date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-09-10 09:30:00,87.68,87.85,87.35,87.7,45184.0,87.68,87.85,87.35,87.7,45184.0
2018-09-10 09:35:00,87.7,87.7,87.15,87.27,29512.0,87.7,87.7,87.15,87.27,29512.0
2018-09-10 09:40:00,87.29,87.58,87.26,87.39,44941.0,87.29,87.58,87.26,87.39,44941.0
2018-09-10 09:45:00,87.31,87.48,87.2,87.45,27512.0,87.31,87.48,87.2,87.45,27512.0
2018-09-10 09:50:00,87.49,87.54,87.35,87.48,23324.0,87.49,87.54,87.35,87.48,23324.0
2018-09-10 09:55:00,87.47,87.54,87.43,87.44,20027.0,87.47,87.54,87.43,87.44,20027.0
2018-09-10 10:00:00,87.47,87.69,87.47,87.61,56299.0,87.47,87.69,87.47,87.61,56299.0
2018-09-10 10:05:00,87.6,87.75,87.56,87.69,52979.0,87.6,87.75,87.56,87.69,52979.0
2018-09-10 10:10:00,87.69,87.73,87.61,87.69,42665.0,87.69,87.73,87.61,87.69,42665.0
2018-09-10 10:15:00,87.69,87.77,87.54,87.76,34509.0,87.69,87.77,87.54,87.76,34509.0
2018-09-10 10:20:00,87.75,87.78,87.64,87.65,29842.0,87.75,87.78,87.64,87.65,29842.0
2018-09-10 10:25:00,87.66,87.93,87.6,87.92,17789.0,87.66,87.93,87.6,87.92,17789.0
2018-09-10 10:30:00,87.94,88.24,87.94,88.02,83023.0,87.94,88.24,87.94,88.02,83023.0
2018-09-10 10:35:00,88.0,88.23,87.91,88.2,29937.0,88.0,88.23,87.91,88.2,29937.0
2018-09-10 10:40:00,88.18,88.18,88.0,88.12,14909.0,88.18,88.18,88.0,88.12,14909.0
2018-09-10 10:45:00,88.15,88.16,88.03,88.09,15453.0,88.15,88.16,88.03,88.09,15453.0
2018-09-10 10:50:00,88.09,88.26,88.09,88.11,16474.0,88.09,88.26,88.09,88.11,16474.0
2018-09-10 10:55:00,88.11,88.13,88.04,88.12,14855.0,88.11,88.13,88.04,88.12,14855.0
2018-09-10 11:00:00,88.1,88.17,88.04,88.12,27068.0,88.1,88.17,88.04,88.12,27068.0
2018-09-10 11:05:00,88.11,88.21,88.08,88.19,20182.0,88.11,88.21,88.08,88.19,20182.0
2018-09-10 11:10:00,88.21,88.36,88.2,88.27,34905.0,88.21,88.36,88.2,88.27,34905.0
2018-09-10 11:15:00,88.29,88.33,88.11,88.19,20858.0,88.29,88.33,88.11,88.19,20858.0
2018-09-10 11:20:00,88.22,88.22,88.13,88.16,15825.0,88.22,88.22,88.13,88.16,15825.0
2018-09-10 11:25:00,88.16,88.2,88.08,88.15,30735.0,88.16,88.2,88.08,88.15,30735.0
2018-09-10 11:30:00,88.15,88.24,88.13,88.19,61651.0,88.15,88.24,88.13,88.19,61651.0
2018-09-10 11:35:00,88.17,88.21,88.11,88.18,16807.0,88.17,88.21,88.11,88.18,16807.0
2018-09-10 11:40:00,88.18,88.2,88.06,88.17,14192.0,88.18,88.2,88.06,88.17,14192.0
2018-09-10 11:45:00,88.18,88.28,88.14,88.28,19469.0,88.18,88.28,88.14,88.28,19469.0
2018-09-10 11:50:00,88.29,88.31,88.22,88.25,22421.0,88.29,88.31,88.22,88.25,22421.0
2018-09-10 11:55:00,88.26,88.29,88.06,88.12,25775.0,88.26,88.29,88.06,88.12,25775.0
2018-09-10 12:00:00,88.13,88.13,88.03,88.11,13226.0,88.13,88.13,88.03,88.11,13226.0
2018-09-10 12:05:00,88.09,88.2,88.04,88.16,18511.0,88.09,88.2,88.04,88.16,18511.0
2018-09-10 12:10:00,88.17,88.25,88.16,88.24,17546.0,88.17,88.25,88.16,88.24,17546.0
2018-09-10 12:15:00,88.22,88.29,88.17,88.2,19176.0,88.22,88.29,88.17,88.2,19176.0
2018-09-10 12:20:00,88.16,88.22,88.13,88.22,14249.0,88.16,88.22,88.13,88.22,14249.0
2018-09-10 12:25:00,88.26,88.31,88.25,88.26,26437.0,88.26,88.31,88.25,88.26,26437.0
2018-09-10 12:30:00,88.26,88.34,88.23,88.34,20671.0,88.26,88.34,88.23,88.34,20671.0
2018-09-10 12:35:00,88.34,88.35,88.19,88.2,12939.0,88.34,88.35,88.19,88.2,12939.0
2018-09-10 12:40:00,88.19,88.22,88.13,88.15,25161.0,88.19,88.22,88.13,88.15,25161.0
2018-09-10 12:45:00,88.15,88.25,88.11,88.17,14502.0,88.15,88.25,88.11,88.17,14502.0
2018-09-10 12:50:00,88.17,88.17,88.06,88.14,14388.0,88.17,88.17,88.06,88.14,14388.0
2018-09-10 12:55:00,88.14,88.17,88.07,88.14,9884.0,88.14,88.17,88.07,88.14,9884.0
2018-09-10 13:00:00,88.16,88.24,88.14,88.16,20226.0,88.16,88.24,88.14,88.16,20226.0
2018-09-10 13:05:00,88.16,88.18,88.14,88.14,10356.0,88.16,88.18,88.14,88.14,10356.0
2018-09-10 13:10:00,88.14,88.15,88.1,88.1,43159.0,88.14,88.15,88.1,88.1,43159.0
2018-09-10 13:15:00,88.1,88.11,88.04,88.05,11806.0,88.1,88.11,88.04,88.05,11806.0
2018-09-10 13:20:00,88.04,88.14,88.03,88.13,12541.0,88.04,88.14,88.03,88.13,12541.0
2018-09-10 13:25:00,88.14,88.23,88.13,88.2,24802.0,88.14,88.23,88.13,88.2,24802.0
2018-09-10 13:30:00,88.18,88.21,88.16,88.2,11896.0,88.18,88.21,88.16,88.2,11896.0
2018-09-10 13:35:00,88.2,88.21,88.16,88.21,9590.0,88.2,88.21,88.16,88.21,9590.0
2018-09-10 13:40:00,88.22,88.45,88.2,88.41,44883.0,88.22,88.45,88.2,88.41,44883.0
2018-09-10 13:45:00,88.41,88.43,88.17,88.21,42537.0,88.41,88.43,88.17,88.21,42537.0
2018-09-10 13:50:00,88.22,88.32,88.12,88.32,33188.0,88.22,88.32,88.12,88.32,33188.0
2018-09-10 13:55:00,88.35,88.39,88.28,88.34,14518.0,88.35,88.39,88.28,88.34,14518.0
2018-09-10 14:00:00,88.35,88.41,88.3,88.38,24376.0,88.35,88.41,88.3,88.38,24376.0
2018-09-10 14:05:00,88.4,88.4,88.27,88.3,14288.0,88.4,88.4,88.27,88.3,14288.0
2018-09-10 14:10:00,88.31,88.36,88.16,88.23,34640.0,88.31,88.36,88.16,88.23,34640.0
2018-09-10 14:15:00,88.25,88.31,88.23,88.26,17587.0,88.25,88.31,88.23,88.26,17587.0
2018-09-10 14:20:00,88.26,88.26,88.19,88.2,26956.0,88.26,88.26,88.19,88.2,26956.0
2018-09-10 14:25:00,88.21,88.27,88.21,88.23,13232.0,88.21,88.27,88.21,88.23,13232.0
2018-09-10 14:30:00,88.23,88.27,88.2,88.23,11061.0,88.23,88.27,88.2,88.23,11061.0
2018-09-10 14:35:00,88.25,88.3,88.2,88.22,20650.0,88.25,88.3,88.2,88.22,20650.0
2018-09-10 14:40:00,88.22,88.24,88.16,88.2,14865.0,88.22,88.24,88.16,88.2,14865.0
2018-09-10 14:45:00,88.23,88.24,88.15,88.16,12941.0,88.23,88.24,88.15,88.16,12941.0
2018-09-10 14:50:00,88.17,88.17,88.12,88.15,15384.0,88.17,88.17,88.12,88.15,15384.0
2018-09-10 14:55:00,88.15,88.2,88.12,88.16,19691.0,88.15,88.2,88.12,88.16,19691.0
2018-09-10 15:00:00,88.17,88.3,88.17,88.24,28061.0,88.17,88.3,88.17,88.24,28061.0
2018-09-10 15:05:00,88.27,88.27,88.2,88.24,11179.0,88.27,88.27,88.2,88.24,11179.0
2018-09-10 15:10:00,88.24,88.25,88.17,88.19,20720.0,88.24,88.25,88.17,88.19,20720.0
2018-09-10 15:15:00,88.18,88.18,88.02,88.07,29595.0,88.18,88.18,88.02,88.07,29595.0
2018-09-10 15:20:00,88.08,88.14,88.07,88.13,17093.0,88.08,88.14,88.07,88.13,17093.0
2018-09-10 15:25:00,88.13,88.13,88.03,88.03,24213.0,88.13,88.13,88.03,88.03,24213.0
2018-09-10 15:30:00,88.03,88.14,88.0,88.12,32762.0,88.03,88.14,88.0,88.12,32762.0
2018-09-10 15:35:00,88.11,88.21,88.11,88.12,39957.0,88.11,88.21,88.11,88.12,39957.0
2018-09-10 15:40:00,88.12,88.12,88.01,88.05,37630.0,88.12,88.12,88.01,88.05,37630.0
2018-09-10 15:45:00,88.04,88.08,87.99,87.99,65349.0,88.04,88.08,87.99,87.99,65349.0
2018-09-10 15:50:00,87.99,88.03,87.92,87.98,67385.0,87.99,88.03,87.92,87.98,67385.0
2018-09-10 15:55:00,87.98,88.12,87.95,88.09,135026.0,87.98,88.12,87.95,88.09,135026.0
2018-09-11 09:30:00,87.96,88.5,87.83,88.18,34678.0,87.96,88.5,87.83,88.18,34678.0
2018-09-11 09:35:00,88.18,89.0,88.09,88.96,69355.0,88.18,89.0,88.09,88.96,69355.0
2018-09-11 09:40:00,88.98,89.17,88.87,88.92,65410.0,88.98,89.17,88.87,88.92,65410.0
2018-09-11 09:45:00,88.93,89.35,88.89,89.32,36137.0,88.93,89.35,88.89,89.32,36137.0
2018-09-11 09:50:00,89.3,89.33,88.86,88.89,22454.0,89.3,89.33,88.86,88.89,22454.0
2018-09-11 09:55:00,88.88,88.89,88.71,88.85,8334.0,88.88,88.89,88.71,88.85,8334.0
2018-09-11 10:00:00,88.85,88.89,88.7,88.79,21744.0,88.85,88.89,88.7,88.79,21744.0
2018-09-11 10:05:00,88.85,88.91,88.67,88.68,13306.0,88.85,88.91,88.67,88.68,13306.0
2018-09-11 10:10:00,88.69,88.73,88.43,88.46,14385.0,88.69,88.73,88.43,88.46,14385.0
2018-09-11 10:15:00,88.45,88.5,88.3,88.35,13400.0,88.45,88.5,88.3,88.35,13400.0
2018-09-11 10:20:00,88.37,88.4,88.25,88.35,17608.0,88.37,88.4,88.25,88.35,17608.0
2018-09-11 10:25:00,88.34,88.39,88.29,88.37,10923.0,88.34,88.39,88.29,88.37,10923.0
2018-09-11 10:30:00,88.39,88.44,88.25,88.25,14800.0,88.39,88.44,88.25,88.25,14800.0
2018-09-11 10:35:00,88.22,88.34,88.2,88.25,15885.0,88.22,88.34,88.2,88.25,15885.0
2018-09-11 10:40:00,88.26,88.27,88.13,88.16,21344.0,88.26,88.27,88.13,88.16,21344.0
2018-09-11 10:45:00,88.15,88.2,88.06,88.16,25284.0,88.15,88.2,88.06,88.16,25284.0
2018-09-11 10:50:00,88.15,88.21,87.97,87.97,23400.0,88.15,88.21,87.97,87.97,23400.0
2018-09-11 10:55:00,87.97,88.16,87.95,88.1,14821.0,87.97,88.16,87.95,88.1,14821.0
2018-09-11 11:00:00,88.1,88.28,88.08,88.22,17246.0,88.1,88.28,88.08,88.22,17246.0
2018-09-11 11:05:00,88.21,88.26,88.12,88.2,36800.0,88.21,88.26,88.12,88.2,36800.0
2018-09-11 11:10:00,88.21,88.24,88.0,88.09,14621.0,88.21,88.24,88.0,88.09,14621.0
2018-09-11 11:15:00,88.06,88.14,88.02,88.08,13000.0,88.06,88.14,88.02,88.08,13000.0
2018-09-11 11:20:00,88.14,88.24,88.06,88.15,13339.0,88.14,88.24,88.06,88.15,13339.0
2018-09-11 11:25:00,88.18,88.29,88.18,88.29,35168.0,88.18,88.29,88.18,88.29,35168.0
2018-09-11 11:30:00,88.28,88.39,88.28,88.3,17989.0,88.28,88.39,88.28,88.3,17989.0
2018-09-11 11:35:00,88.3,88.3,88.19,88.19,17694.0,88.3,88.3,88.19,88.19,17694.0
2018-09-11 11:40:00,88.19,88.39,88.18,88.37,9600.0,88.19,88.39,88.18,88.37,9600.0
2018-09-11 11:45:00,88.4,88.45,88.35,88.43,8237.0,88.4,88.45,88.35,88.43,8237.0
2018-09-11 11:50:00,88.43,88.57,88.43,88.55,11367.0,88.43,88.57,88.43,88.55,11367.0
2018-09-11 11:55:00,88.53,88.56,88.49,88.54,12362.0,88.53,88.56,88.49,88.54,12362.0
2018-09-11 12:00:00,88.53,88.53,88.45,88.45,7527.0,88.53,88.53,88.45,88.45,7527.0
2018-09-11 12:05:00,88.46,88.58,88.46,88.56,8165.0,88.46,88.58,88.46,88.56,8165.0
2018-09-11 12:10:00,88.56,88.63,88.48,88.52,9351.0,88.56,88.63,88.48,88.52,9351.0
2018-09-11 12:15:00,88.52,88.54,88.46,88.5,13436.0,88.52,88.54,88.46,88.5,13436.0
2018-09-11 12:20:00,88.5,88.58,88.47,88.58,7804.0,88.5,88.58,88.47,88.58,7804.0
2018-09-11 12:25:00,88.58,88.58,88.51,88.55,9656.0,88.58,88.58,88.51,88.55,9656.0
2018-09-11 12:30:00,88.55,88.56,88.53,88.56,11397.0,88.55,88.56,88.53,88.56,11397.0
2018-09-11 12:35:00,88.58,88.72,88.57,88.72,4500.0,88.58,88.72,88.57,88.72,4500.0
2018-09-11 12:40:00,88.7,88.72,88.62,88.68,11401.0,88.7,88.72,88.62,88.68,11401.0
2018-09-11 12:45:00,88.68,88.68,88.58,88.6,8259.0,88.68,88.68,88.58,88.6,8259.0
2018-09-11 12:50:00,88.61,88.69,88.6,88.69,11800.0,88.61,88.69,88.6,88.69,11800.0
2018-09-11 12:55:00,88.69,88.79,88.69,88.79,10579.0,88.69,88.79,88.69,88.79,10579.0
2018-09-11 13:00:00,88.78,88.81,88.67,88.7,8450.0,88.78,88.81,88.67,88.7,8450.0
2018-09-11 13:05:00,88.69,88.74,88.65,88.69,10769.0,88.69,88.74,88.65,88.69,10769.0
2018-09-11 13:10:00,88.67,88.72,88.6,88.6,14450.0,88.67,88.72,88.6,88.6,14450.0
2018-09-11 13:15:00,88.6,88.64,88.57,88.61,11170.0,88.6,88.64,88.57,88.61,11170.0
2018-09-11 13:20:00,88.6,88.64,88.52,88.63,6241.0,88.6,88.64,88.52,88.63,6241.0
2018-09-11 13:25:00,88.64,88.79,88.64,88.77,20927.0,88.64,88.79,88.64,88.77,20927.0
2018-09-11 13:30:00,88.78,88.82,88.72,88.73,18174.0,88.78,88.82,88.72,88.73,18174.0
2018-09-11 13:35:00,88.73,88.75,88.68,88.69,10075.0,88.73,88.75,88.68,88.69,10075.0
2018-09-11 13:40:00,88.72,88.74,88.63,88.63,9921.0,88.72,88.74,88.63,88.63,9921.0
2018-09-11 13:45:00,88.6,88.65,88.58,88.65,10541.0,88.6,88.65,88.58,88.65,10541.0
2018-09-11 13:50:00,88.66,88.73,88.65,88.7,10934.0,88.66,88.73,88.65,88.7,10934.0
2018-09-11 13:55:00,88.72,88.82,88.71,88.8,12959.0,88.72,88.82,88.71,88.8,12959.0
2018-09-11 14:00:00,88.79,88.81,88.77,88.81,12062.0,88.79,88.81,88.77,88.81,12062.0
2018-09-11 14:05:00,88.8,88.87,88.72,88.75,27129.0,88.8,88.87,88.72,88.75,27129.0
2018-09-11 14:10:00,88.76,88.8,88.71,88.79,10725.0,88.76,88.8,88.71,88.79,10725.0
2018-09-11 14:15:00,88.79,88.89,88.78,88.84,8926.0,88.79,88.89,88.78,88.84,8926.0
2018-09-11 14:20:00,88.83,88.89,88.79,88.87,7937.0,88.83,88.89,88.79,88.87,7937.0
2018-09-11 14:25:00,88.88,89.04,88.86,88.99,19263.0,88.88,89.04,88.86,88.99,19263.0
2018-09-11 14:30:00,88.98,89.08,88.96,89.05,15596.0,88.98,89.08,88.96,89.05,15596.0
2018-09-11 14:35:00,89.05,89.14,89.01,89.14,17577.0,89.05,89.14,89.01,89.14,17577.0
2018-09-11 14:40:00,89.16,89.19,89.09,89.1,16455.0,89.16,89.19,89.09,89.1,16455.0
2018-09-11 14:45:00,89.09,89.24,89.08,89.22,21907.0,89.09,89.24,89.08,89.22,21907.0
2018-09-11 14:50:00,89.22,89.28,89.17,89.25,33616.0,89.22,89.28,89.17,89.25,33616.0
2018-09-11 14:55:00,89.25,89.26,89.15,89.19,24332.0,89.25,89.26,89.15,89.19,24332.0
2018-09-11 15:00:00,89.17,89.24,89.14,89.19,14250.0,89.17,89.24,89.14,89.19,14250.0
2018-09-11 15:05:00,89.19,89.19,89.14,89.15,10483.0,89.19,89.19,89.14,89.15,10483.0
2018-09-11 15:10:00,89.16,89.21,89.15,89.18,18459.0,89.16,89.21,89.15,89.18,18459.0
2018-09-11 15:15:00,89.18,89.19,89.06,89.06,12545.0,89.18,89.19,89.06,89.06,12545.0
2018-09-11 15:20:00,89.05,89.05,88.99,89.04,14659.0,89.05,89.05,88.99,89.04,14659.0
2018-09-11 15:25:00,89.02,89.02,88.94,88.95,23127.0,89.02,89.02,88.94,88.95,23127.0
2018-09-11 15:30:00,88.94,88.97,88.89,88.95,20991.0,88.94,88.97,88.89,88.95,20991.0
2018-09-11 15:35:00,88.95,89.03,88.95,89.03,26305.0,88.95,89.03,88.95,89.03,26305.0
2018-09-11 15:40:00,89.03,89.12,89.02,89.04,32717.0,89.03,89.12,89.02,89.04,32717.0
2018-09-11 15:45:00,89.04,89.26,89.03,89.26,94214.0,89.04,89.26,89.03,89.26,94214.0
2018-09-11 15:50:00,89.21,89.23,89.14,89.19,63121.0,89.21,89.23,89.14,89.19,63121.0
2018-09-11 15:55:00,89.19,89.2,89.1,89.13,110712.0,89.19,89.2,89.1,89.13,110712.0
2018-09-12 09:30:00,88.9,89.1,88.67,88.83,23231.0,88.9,89.1,88.67,88.83,23231.0
2018-09-12 09:35:00,88.83,89.21,88.76,89.07,8445.0,88.83,89.21,88.76,89.07,8445.0
2018-09-12 09:40:00,89.12,89.16,88.71,88.79,28704.0,89.12,89.16,88.71,88.79,28704.0
2018-09-12 09:45:00,88.8,88.92,88.09,88.16,105043.0,88.8,88.92,88.09,88.16,105043.0
2018-09-12 09:50:00,88.16,88.31,87.58,87.69,54569.0,88.16,88.31,87.58,87.69,54569.0
2018-09-12 09:55:00,87.67,88.34,87.67,88.27,17544.0,87.67,88.34,87.67,88.27,17544.0
2018-09-12 10:00:00,88.28,88.57,88.27,88.28,12588.0,88.28,88.57,88.27,88.28,12588.0
2018-09-12 10:05:00,88.33,88.45,88.24,88.35,14949.0,88.33,88.45,88.24,88.35,14949.0
2018-09-12 10:10:00,88.34,88.35,88.06,88.14,14129.0,88.34,88.35,88.06,88.14,14129.0
2018-09-12 10:15:00,88.12,88.18,87.94,88.17,14782.0,88.12,88.18,87.94,88.17,14782.0
2018-09-12 10:20:00,88.17,88.22,88.06,88.17,25059.0,88.17,88.22,88.06,88.17,25059.0
2018-09-12 10:25:00,88.13,88.35,88.09,88.35,10350.0,88.13,88.35,88.09,88.35,10350.0
2018-09-12 10:30:00,88.38,88.48,88.15,88.17,15065.0,88.38,88.48,88.15,88.17,15065.0
2018-09-12 10:35:00,88.15,88.46,88.11,88.46,32958.0,88.15,88.46,88.11,88.46,32958.0
2018-09-12 10:40:00,88.54,88.64,88.11,88.13,44179.0,88.54,88.64,88.11,88.13,44179.0
2018-09-12 10:45:00,88.12,88.18,87.99,87.99,13819.0,88.12,88.18,87.99,87.99,13819.0
2018-09-12 10:50:00,87.98,88.18,87.98,88.08,11972.0,87.98,88.18,87.98,88.08,11972.0
2018-09-12 10:55:00,88.08,88.26,88.07,88.25,15325.0,88.08,88.26,88.07,88.25,15325.0
2018-09-12 11:00:00,88.26,88.31,88.19,88.27,7640.0,88.26,88.31,88.19,88.27,7640.0
2018-09-12 11:05:00,88.25,88.25,87.94,88.0,14618.0,88.25,88.25,87.94,88.0,14618.0
2018-09-12 11:10:00,87.99,88.22,87.97,88.19,60500.0,87.99,88.22,87.97,88.19,60500.0
2018-09-12 11:15:00,88.2,88.39,88.2,88.31,12455.0,88.2,88.39,88.2,88.31,12455.0
2018-09-12 11:20:00,88.32,88.43,88.31,88.39,10734.0,88.32,88.43,88.31,88.39,10734.0
2018-09-12 11:25:00,88.36,88.36,88.14,88.28,15538.0,88.36,88.36,88.14,88.28,15538.0
2018-09-12 11:30:00,88.28,88.3,88.05,88.05,38739.0,88.28,88.3,88.05,88.05,38739.0
2018-09-12 11:35:00,88.05,88.07,87.73,87.73,18667.0,88.05,88.07,87.73,87.73,18667.0
2018-09-12 11:40:00,87.74,87.83,87.66,87.7,12944.0,87.74,87.83,87.66,87.7,12944.0
2018-09-12 11:45:00,87.71,87.74,87.57,87.62,12212.0,87.71,87.74,87.57,87.62,12212.0
2018-09-12 11:50:00,87.62,87.65,87.5,87.64,20449.0,87.62,87.65,87.5,87.64,20449.0
2018-09-12 11:55:00,87.63,87.64,87.44,87.55,20187.0,87.63,87.64,87.44,87.55,20187.0
2018-09-12 12:00:00,87.57,87.74,87.57,87.74,20045.0,87.57,87.74,87.57,87.74,20045.0
2018-09-12 12:05:00,87.79,87.94,87.71,87.71,23390.0,87.79,87.94,87.71,87.71,23390.0
2018-09-12 12:10:00,87.7,87.83,87.7,87.8,17308.0,87.7,87.83,87.7,87.8,17308.0
2018-09-12 12:15:00,87.8,87.84,87.79,87.81,16170.0,87.8,87.84,87.79,87.81,16170.0
2018-09-12 12:20:00,87.8,87.92,87.8,87.85,20203.0,87.8,87.92,87.8,87.85,20203.0
2018-09-12 12:25:00,87.81,88.02,87.81,87.98,15503.0,87.81,88.02,87.81,87.98,15503.0
2018-09-12 12:30:00,87.98,87.99,87.82,87.86,8492.0,87.98,87.99,87.82,87.86,8492.0
2018-09-12 12:35:00,87.86,87.88,87.76,87.81,4927.0,87.86,87.88,87.76,87.81,4927.0
2018-09-12 12:40:00,87.82,87.98,87.82,87.95,5700.0,87.82,87.98,87.82,87.95,5700.0
2018-09-12 12:45:00,87.95,87.96,87.91,87.96,6265.0,87.95,87.96,87.91,87.96,6265.0
2018-09-12 12:50:00,87.98,88.02,87.92,87.99,8710.0,87.98,88.02,87.92,87.99,8710.0
2018-09-12 12:55:00,87.98,87.98,87.87,87.92,9561.0,87.98,87.98,87.87,87.92,9561.0
2018-09-12 13:00:00,87.92,88.01,87.9,87.97,5900.0,87.92,88.01,87.9,87.97,5900.0
2018-09-12 13:05:00,87.95,88.05,87.95,88.03,5979.0,87.95,88.05,87.95,88.03,5979.0
2018-09-12 13:10:00,88.01,88.04,87.96,87.97,6420.0,88.01,88.04,87.96,87.97,6420.0
2018-09-12 13:15:00,87.99,88.0,87.87,87.93,4874.0,87.99,88.0,87.87,87.93,4874.0
2018-09-12 13:20:00,87.94,88.02,87.89,88.02,10303.0,87.94,88.02,87.89,88.02,10303.0
2018-09-12 13:25:00,88.04,88.05,88.0,88.02,6230.0,88.04,88.05,88.0,88.02,6230.0
2018-09-12 13:30:00,88.03,88.04,87.95,87.98,4995.0,88.03,88.04,87.95,87.98,4995.0
2018-09-12 13:35:00,87.98,87.99,87.94,87.98,3718.0,87.98,87.99,87.94,87.98,3718.0
2018-09-12 13:40:00,87.98,88.0,87.89,87.92,6174.0,87.98,88.0,87.89,87.92,6174.0
2018-09-12 13:45:00,87.91,87.93,87.85,87.88,7524.0,87.91,87.93,87.85,87.88,7524.0
2018-09-12 13:50:00,87.87,87.87,87.79,87.83,7585.0,87.87,87.87,87.79,87.83,7585.0
2018-09-12 13:55:00,87.83,87.93,87.83,87.9,6511.0,87.83,87.93,87.83,87.9,6511.0
2018-09-12 14:00:00,87.89,88.01,87.89,88.01,10110.0,87.89,88.01,87.89,88.01,10110.0
2018-09-12 14:05:00,88.02,88.03,87.87,87.9,8628.0,88.02,88.03,87.87,87.9,8628.0
2018-09-12 14:10:00,87.9,87.91,87.81,87.82,10494.0,87.9,87.91,87.81,87.82,10494.0
2018-09-12 14:15:00,87.82,87.85,87.76,87.85,10972.0,87.82,87.85,87.76,87.85,10972.0
2018-09-12 14:20:00,87.87,87.89,87.78,87.83,21181.0,87.87,87.89,87.78,87.83,21181.0
2018-09-12 14:25:00,87.82,87.87,87.79,87.81,45006.0,87.82,87.87,87.79,87.81,45006.0
2018-09-12 14:30:00,87.81,87.88,87.58,87.85,46693.0,87.81,87.88,87.58,87.85,46693.0
2018-09-12 14:35:00,87.85,87.85,87.76,87.83,15803.0,87.85,87.85,87.76,87.83,15803.0
2018-09-12 14:40:00,87.84,87.89,87.73,87.89,14172.0,87.84,87.89,87.73,87.89,14172.0
2018-09-12 14:45:00,87.91,88.02,87.86,88.02,16056.0,87.91,88.02,87.86,88.02,16056.0
2018-09-12 14:50:00,88.03,88.05,87.94,88.0,12294.0,88.03,88.05,87.94,88.0,12294.0
2018-09-12 14:55:00,87.97,87.98,87.87,87.94,19335.0,87.97,87.98,87.87,87.94,19335.0
2018-09-12 15:00:00,87.94,87.98,87.9,87.93,19161.0,87.94,87.98,87.9,87.93,19161.0
2018-09-12 15:05:00,87.92,87.93,87.87,87.92,11948.0,87.92,87.93,87.87,87.92,11948.0
2018-09-12 15:10:00,87.93,87.94,87.87,87.91,17106.0,87.93,87.94,87.87,87.91,17106.0
2018-09-12 15:15:00,87.92,87.96,87.89,87.92,15380.0,87.92,87.96,87.89,87.92,15380.0
2018-09-12 15:20:00,87.93,87.99,87.92,87.95,14784.0,87.93,87.99,87.92,87.95,14784.0
2018-09-12 15:25:00,87.96,87.98,87.93,87.94,13738.0,87.96,87.98,87.93,87.94,13738.0
2018-09-12 15:30:00,87.95,87.97,87.89,87.89,18350.0,87.95,87.97,87.89,87.89,18350.0
2018-09-12 15:35:00,87.89,87.91,87.84,87.85,21905.0,87.89,87.91,87.84,87.85,21905.0
2018-09-12 15:40:00,87.86,87.88,87.82,87.86,20669.0,87.86,87.88,87.82,87.86,20669.0
2018-09-12 15:45:00,87.87,87.91,87.85,87.91,70727.0,87.87,87.91,87.85,87.91,70727.0
2018-09-12 15:50:00,87.91,87.94,87.85,87.87,48608.0,87.91,87.94,87.85,87.87,48608.0
2018-09-12 15:55:00,87.87,87.87,87.77,87.79,125094.0,87.87,87.87,87.77,87.79,125094.0
2018-09-13 09:30:00,87.98,88.51,87.83,88.51,20307.0,87.98,88.51,87.83,88.51,20307.0
2018-09-13 09:35:00,88.4,88.81,88.4,88.67,9413.0,88.4,88.81,88.4,88.67,9413.0
2018-09-13 09:40:00,88.68,88.84,88.54,88.68,11809.0,88.68,88.84,88.54,88.68,11809.0
2018-09-13 09:45:00,88.67,88.75,88.48,88.71,12308.0,88.67,88.75,88.48,88.71,12308.0
2018-09-13 09:50:00,88.68,88.76,88.55,88.76,7560.0,88.68,88.76,88.55,88.76,7560.0
2018-09-13 09:55:00,88.75,88.81,88.69,88.73,7699.0,88.75,88.81,88.69,88.73,7699.0
2018-09-13 10:00:00,88.75,88.99,88.74,88.92,22080.0,88.75,88.99,88.74,88.92,22080.0
2018-09-13 10:05:00,88.93,89.31,88.86,89.2,79083.0,88.93,89.31,88.86,89.2,79083.0
2018-09-13 10:10:00,89.18,89.27,89.14,89.22,28804.0,89.18,89.27,89.14,89.22,28804.0
2018-09-13 10:15:00,89.23,89.43,89.11,89.43,67731.0,89.23,89.43,89.11,89.43,67731.0
2018-09-13 10:20:00,89.39,89.44,89.18,89.3,14541.0,89.39,89.44,89.18,89.3,14541.0
2018-09-13 10:25:00,89.27,89.4,89.2,89.4,14406.0,89.27,89.4,89.2,89.4,14406.0
2018-09-13 10:30:00,89.41,89.59,89.3,89.58,25741.0,89.41,89.59,89.3,89.58,25741.0
2018-09-13 10:35:00,89.58,89.61,89.38,89.42,22254.0,89.58,89.61,89.38,89.42,22254.0
2018-09-13 10:40:00,89.41,89.41,89.27,89.3,9421.0,89.41,89.41,89.27,89.3,9421.0
2018-09-13 10:45:00,89.31,89.57,89.31,89.49,14931.0,89.31,89.57,89.31,89.49,14931.0
2018-09-13 10:50:00,89.46,89.56,89.41,89.55,9902.0,89.46,89.56,89.41,89.55,9902.0
2018-09-13 10:55:00,89.54,89.61,89.44,89.47,9071.0,89.54,89.61,89.44,89.47,9071.0
2018-09-13 11:00:00,89.48,89.48,89.37,89.42,13471.0,89.48,89.48,89.37,89.42,13471.0
2018-09-13 11:05:00,89.43,89.5,89.38,89.44,5249.0,89.43,89.5,89.38,89.44,5249.0
2018-09-13 11:10:00,89.38,89.48,89.35,89.37,9473.0,89.38,89.48,89.35,89.37,9473.0
2018-09-13 11:15:00,89.36,89.62,89.33,89.57,28142.0,89.36,89.62,89.33,89.57,28142.0
2018-09-13 11:20:00,89.59,89.61,89.54,89.54,9362.0,89.59,89.61,89.54,89.54,9362.0
2018-09-13 11:25:00,89.52,89.6,89.46,89.51,9464.0,89.52,89.6,89.46,89.51,9464.0
2018-09-13 11:30:00,89.55,89.6,89.41,89.44,13131.0,89.55,89.6,89.41,89.44,13131.0
2018-09-13 11:35:00,89.46,89.61,89.46,89.6,20819.0,89.46,89.61,89.46,89.6,20819.0
2018-09-13 11:40:00,89.58,89.59,89.41,89.43,14307.0,89.58,89.59,89.41,89.43,14307.0
2018-09-13 11:45:00,89.44,89.46,89.34,89.34,8514.0,89.44,89.46,89.34,89.34,8514.0
2018-09-13 11:50:00,89.37,89.47,89.35,89.43,7408.0,89.37,89.47,89.35,89.43,7408.0
2018-09-13 11:55:00,89.38,89.5,89.38,89.49,9709.0,89.38,89.5,89.38,89.49,9709.0
2018-09-13 12:00:00,89.5,89.52,89.38,89.39,9345.0,89.5,89.52,89.38,89.39,9345.0
2018-09-13 12:05:00,89.38,89.54,89.38,89.54,12202.0,89.38,89.54,89.38,89.54,12202.0
2018-09-13 12:10:00,89.54,89.61,89.51,89.55,10125.0,89.54,89.61,89.51,89.55,10125.0
2018-09-13 12:15:00,89.57,89.6,89.48,89.51,37196.0,89.57,89.6,89.48,89.51,37196.0
2018-09-13 12:20:00,89.51,89.73,89.51,89.68,51708.0,89.51,89.73,89.51,89.68,51708.0
2018-09-13 12:25:00,89.66,89.86,89.59,89.84,45254.0,89.66,89.86,89.59,89.84,45254.0
2018-09-13 12:30:00,89.84,89.85,89.67,89.78,26920.0,89.84,89.85,89.67,89.78,26920.0
2018-09-13 12:35:00,89.78,89.84,89.69,89.73,18213.0,89.78,89.84,89.69,89.73,18213.0
2018-09-13 12:40:00,89.73,89.73,89.66,89.67,19350.0,89.73,89.73,89.66,89.67,19350.0
2018-09-13 12:45:00,89.66,89.74,89.59,89.69,33803.0,89.66,89.74,89.59,89.69,33803.0
2018-09-13 12:50:00,89.69,89.69,89.6,89.64,9994.0,89.69,89.69,89.6,89.64,9994.0
2018-09-13 12:55:00,89.65,89.72,89.65,89.66,14010.0,89.65,89.72,89.65,89.66,14010.0
2018-09-13 13:00:00,89.66,89.79,89.65,89.76,32629.0,89.66,89.79,89.65,89.76,32629.0
2018-09-13 13:05:00,89.75,89.77,89.56,89.6,83928.0,89.75,89.77,89.56,89.6,83928.0
2018-09-13 13:10:00,89.6,89.63,89.4,89.56,72530.0,89.6,89.63,89.4,89.56,72530.0
2018-09-13 13:15:00,89.55,89.73,89.53,89.61,48581.0,89.55,89.73,89.53,89.61,48581.0
2018-09-13 13:20:00,89.61,89.64,89.49,89.58,22997.0,89.61,89.64,89.49,89.58,22997.0
2018-09-13 13:25:00,89.61,89.67,89.58,89.67,8233.0,89.61,89.67,89.58,89.67,8233.0
2018-09-13 13:30:00,89.66,89.72,89.65,89.72,8434.0,89.66,89.72,89.65,89.72,8434.0
2018-09-13 13:35:00,89.73,89.78,89.63,89.78,17122.0,89.73,89.78,89.63,89.78,17122.0
2018-09-13 13:40:00,89.77,89.79,89.68,89.79,20438.0,89.77,89.79,89.68,89.79,20438.0
2018-09-13 13:45:00,89.79,89.95,89.78,89.95,38129.0,89.79,89.95,89.78,89.95,38129.0
2018-09-13 13:50:00,89.95,90.06,89.94,89.99,50440.0,89.95,90.06,89.94,89.99,50440.0
2018-09-13 13:55:00,89.98,90.2,89.96,90.04,45107.0,89.98,90.2,89.96,90.04,45107.0
2018-09-13 14:00:00,90.03,90.13,90.0,90.11,16329.0,90.03,90.13,90.0,90.11,16329.0
2018-09-13 14:05:00,90.11,90.19,90.02,90.04,31849.0,90.11,90.19,90.02,90.04,31849.0
2018-09-13 14:10:00,90.04,90.05,89.89,90.0,28772.0,90.04,90.05,89.89,90.0,28772.0
2018-09-13 14:15:00,89.97,89.98,89.73,89.79,15680.0,89.97,89.98,89.73,89.79,15680.0
2018-09-13 14:20:00,89.79,89.97,89.77,89.95,24212.0,89.79,89.97,89.77,89.95,24212.0
2018-09-13 14:25:00,89.94,89.94,89.87,89.92,17882.0,89.94,89.94,89.87,89.92,17882.0
2018-09-13 14:30:00,89.91,89.97,89.89,89.9,51326.0,89.91,89.97,89.89,89.9,51326.0
2018-09-13 14:35:00,89.9,89.95,89.9,89.9,22347.0,89.9,89.95,89.9,89.9,22347.0
2018-09-13 14:40:00,89.91,89.95,89.9,89.91,16970.0,89.91,89.95,89.9,89.91,16970.0
2018-09-13 14:45:00,89.91,89.94,89.9,89.91,15406.0,89.91,89.94,89.9,89.91,15406.0
2018-09-13 14:50:00,89.92,89.92,89.82,89.9,12740.0,89.92,89.92,89.82,89.9,12740.0
2018-09-13 14:55:00,89.88,89.93,89.87,89.91,14975.0,89.88,89.93,89.87,89.91,14975.0
2018-09-13 15:00:00,89.91,89.92,89.88,89.88,32409.0,89.91,89.92,89.88,89.88,32409.0
2018-09-13 15:05:00,89.88,89.88,89.7,89.81,37060.0,89.88,89.88,89.7,89.81,37060.0
2018-09-13 15:10:00,89.79,89.93,89.79,89.86,35375.0,89.79,89.93,89.79,89.86,35375.0
2018-09-13 15:15:00,89.86,89.87,89.83,89.85,16808.0,89.86,89.87,89.83,89.85,16808.0
2018-09-13 15:20:00,89.86,89.94,89.85,89.86,40938.0,89.86,89.94,89.85,89.86,40938.0
2018-09-13 15:25:00,89.88,89.89,89.76,89.76,32031.0,89.88,89.89,89.76,89.76,32031.0
2018-09-13 15:30:00,89.76,89.8,89.69,89.8,42288.0,89.76,89.8,89.69,89.8,42288.0
2018-09-13 15:35:00,89.8,89.85,89.43,89.49,84710.0,89.8,89.85,89.43,89.49,84710.0
2018-09-13 15:40:00,89.48,89.61,89.35,89.6,61275.0,89.48,89.61,89.35,89.6,61275.0
2018-09-13 15:45:00,89.6,89.66,89.46,89.64,78816.0,89.6,89.66,89.46,89.64,78816.0
2018-09-13 15:50:00,89.61,89.64,89.51,89.56,101996.0,89.61,89.64,89.51,89.56,101996.0
2018-09-13 15:55:00,89.57,89.61,89.47,89.59,203592.0,89.57,89.61,89.47,89.59,203592.0
2018-09-14 09:30:00,89.74,89.97,89.56,89.82,22362.0,89.74,89.97,89.56,89.82,22362.0
2018-09-14 09:35:00,89.81,89.9,89.71,89.76,17641.0,89.81,89.9,89.71,89.76,17641.0
2018-09-14 09:40:00,89.79,89.95,89.76,89.82,13427.0,89.79,89.95,89.76,89.82,13427.0
2018-09-14 09:45:00,89.84,89.89,89.7,89.76,26430.0,89.84,89.89,89.7,89.76,26430.0
2018-09-14 09:50:00,89.78,90.09,89.78,90.06,17865.0,89.78,90.09,89.78,90.06,17865.0
2018-09-14 09:55:00,90.08,90.08,89.91,90.0,42448.0,90.08,90.08,89.91,90.0,42448.0
2018-09-14 10:00:00,90.02,90.05,89.8,89.9,58365.0,90.02,90.05,89.8,89.9,58365.0
2018-09-14 10:05:00,89.86,89.93,89.73,89.84,27113.0,89.86,89.93,89.73,89.84,27113.0
2018-09-14 10:10:00,89.77,89.94,89.65,89.76,37354.0,89.77,89.94,89.65,89.76,37354.0
2018-09-14 10:15:00,89.75,89.9,89.73,89.83,22981.0,89.75,89.9,89.73,89.83,22981.0
2018-09-14 10:20:00,89.82,89.97,89.79,89.88,30211.0,89.82,89.97,89.79,89.88,30211.0
2018-09-14 10:25:00,89.9,89.99,89.87,89.93,30463.0,89.9,89.99,89.87,89.93,30463.0
2018-09-14 10:30:00,89.92,89.98,89.9,89.96,28680.0,89.92,89.98,89.9,89.96,28680.0
2018-09-14 10:35:00,89.97,89.97,89.85,89.95,19919.0,89.97,89.97,89.85,89.95,19919.0
2018-09-14 10:40:00,89.95,90.0,89.86,89.89,18753.0,89.95,90.0,89.86,89.89,18753.0
2018-09-14 10:45:00,89.92,89.97,89.79,89.93,17478.0,89.92,89.97,89.79,89.93,17478.0
2018-09-14 10:50:00,89.91,89.95,89.76,89.9,30085.0,89.91,89.95,89.76,89.9,30085.0
2018-09-14 10:55:00,89.9,89.94,89.79,89.82,13471.0,89.9,89.94,89.79,89.82,13471.0
2018-09-14 11:00:00,89.82,89.87,89.8,89.83,10915.0,89.82,89.87,89.8,89.83,10915.0
2018-09-14 11:05:00,89.81,89.96,89.81,89.94,18112.0,89.81,89.96,89.81,89.94,18112.0
2018-09-14 11:10:00,89.94,90.0,89.89,89.91,14017.0,89.94,90.0,89.89,89.91,14017.0
2018-09-14 11:15:00,89.91,89.93,89.81,89.88,13984.0,89.91,89.93,89.81,89.88,13984.0
2018-09-14 11:20:00,89.87,89.94,89.84,89.9,8868.0,89.87,89.94,89.84,89.9,8868.0
2018-09-14 11:25:00,89.89,89.99,89.83,89.85,9979.0,89.89,89.99,89.83,89.85,9979.0
2018-09-14 11:30:00,89.87,89.92,89.85,89.9,8392.0,89.87,89.92,89.85,89.9,8392.0
2018-09-14 11:35:00,89.88,89.89,89.82,89.88,9604.0,89.88,89.89,89.82,89.88,9604.0
2018-09-14 11:40:00,89.85,89.93,89.83,89.87,9988.0,89.85,89.93,89.83,89.87,9988.0
2018-09-14 11:45:00,89.89,89.93,89.85,89.89,11185.0,89.89,89.93,89.85,89.89,11185.0
2018-09-14 11:50:00,89.89,89.94,89.86,89.91,16950.0,89.89,89.94,89.86,89.91,16950.0
2018-09-14 11:55:00,89.9,90.01,89.89,89.94,24814.0,89.9,90.01,89.89,89.94,24814.0
2018-09-14 12:00:00,89.94,89.95,89.55,89.55,41539.0,89.94,89.95,89.55,89.55,41539.0
2018-09-14 12:05:00,89.55,89.86,89.49,89.71,16879.0,89.55,89.86,89.49,89.71,16879.0
2018-09-14 12:10:00,89.73,89.82,89.73,89.82,19707.0,89.73,89.82,89.73,89.82,19707.0
2018-09-14 12:15:00,89.79,89.85,89.75,89.76,8614.0,89.79,89.85,89.75,89.76,8614.0
2018-09-14 12:20:00,89.77,89.78,89.67,89.78,12323.0,89.77,89.78,89.67,89.78,12323.0
2018-09-14 12:25:00,89.78,89.84,89.73,89.83,6653.0,89.78,89.84,89.73,89.83,6653.0
2018-09-14 12:30:00,89.81,89.82,89.74,89.76,6637.0,89.81,89.82,89.74,89.76,6637.0
2018-09-14 12:35:00,89.75,89.79,89.71,89.73,22080.0,89.75,89.79,89.71,89.73,22080.0
2018-09-14 12:40:00,89.73,89.87,89.73,89.84,9579.0,89.73,89.87,89.73,89.84,9579.0
2018-09-14 12:45:00,89.84,89.84,89.75,89.76,11573.0,89.84,89.84,89.75,89.76,11573.0
2018-09-14 12:50:00,89.76,89.79,89.71,89.76,10571.0,89.76,89.79,89.71,89.76,10571.0
2018-09-14 12:55:00,89.78,89.81,89.75,89.75,3900.0,89.78,89.81,89.75,89.75,3900.0
2018-09-14 13:00:00,89.74,89.79,89.7,89.74,9953.0,89.74,89.79,89.7,89.74,9953.0
2018-09-14 13:05:00,89.74,89.79,89.71,89.72,6117.0,89.74,89.79,89.71,89.72,6117.0
2018-09-14 13:10:00,89.7,89.74,89.66,89.74,8294.0,89.7,89.74,89.66,89.74,8294.0
2018-09-14 13:15:00,89.75,89.81,89.73,89.81,5883.0,89.75,89.81,89.73,89.81,5883.0
2018-09-14 13:20:00,89.81,89.86,89.8,89.8,20420.0,89.81,89.86,89.8,89.8,20420.0
2018-09-14 13:25:00,89.81,89.84,89.77,89.79,5565.0,89.81,89.84,89.77,89.79,5565.0
2018-09-14 13:30:00,89.8,89.83,89.79,89.82,7642.0,89.8,89.83,89.79,89.82,7642.0
2018-09-14 13:35:00,89.82,89.84,89.76,89.77,5369.0,89.82,89.84,89.76,89.77,5369.0
2018-09-14 13:40:00,89.75,89.85,89.75,89.85,12711.0,89.75,89.85,89.75,89.85,12711.0
2018-09-14 13:45:00,89.82,89.82,89.76,89.81,6961.0,89.82,89.82,89.76,89.81,6961.0
2018-09-14 13:50:00,89.8,89.81,89.76,89.76,8744.0,89.8,89.81,89.76,89.76,8744.0
2018-09-14 13:55:00,89.76,89.81,89.74,89.8,10326.0,89.76,89.81,89.74,89.8,10326.0
2018-09-14 14:00:00,89.79,89.83,89.78,89.8,12907.0,89.79,89.83,89.78,89.8,12907.0
2018-09-14 14:05:00,89.8,89.82,89.75,89.8,10771.0,89.8,89.82,89.75,89.8,10771.0
2018-09-14 14:10:00,89.8,89.82,89.77,89.79,10627.0,89.8,89.82,89.77,89.79,10627.0
2018-09-14 14:15:00,89.79,89.8,89.74,89.76,8076.0,89.79,89.8,89.74,89.76,8076.0
2018-09-14 14:20:00,89.77,89.79,89.73,89.78,11157.0,89.77,89.79,89.73,89.78,11157.0
2018-09-14 14:25:00,89.79,89.82,89.75,89.79,12911.0,89.79,89.82,89.75,89.79,12911.0
2018-09-14 14:30:00,89.79,89.81,89.75,89.78,23124.0,89.79,89.81,89.75,89.78,23124.0
2018-09-14 14:35:00,89.79,89.91,89.77,89.88,43563.0,89.79,89.91,89.77,89.88,43563.0
2018-09-14 14:40:00,89.87,89.94,89.86,89.91,18855.0,89.87,89.94,89.86,89.91,18855.0
2018-09-14 14:45:00,89.91,90.06,89.87,90.06,26491.0,89.91,90.06,89.87,90.06,26491.0
2018-09-14 14:50:00,90.06,90.18,90.06,90.17,15800.0,90.06,90.18,90.06,90.17,15800.0
2018-09-14 14:55:00,90.18,90.23,90.14,90.15,20332.0,90.18,90.23,90.14,90.15,20332.0
2018-09-14 15:00:00,90.13,90.29,90.13,90.25,14497.0,90.13,90.29,90.13,90.25,14497.0
2018-09-14 15:05:00,90.25,90.27,90.22,90.24,12329.0,90.25,90.27,90.22,90.24,12329.0
2018-09-14 15:10:00,90.24,90.29,90.15,90.24,16096.0,90.24,90.29,90.15,90.24,16096.0
2018-09-14 15:15:00,90.24,90.25,90.18,90.19,23333.0,90.24,90.25,90.18,90.19,23333.0
2018-09-14 15:20:00,90.2,90.23,90.16,90.22,22182.0,90.2,90.23,90.16,90.22,22182.0
2018-09-14 15:25:00,90.23,90.24,90.13,90.15,21123.0,90.23,90.24,90.13,90.15,21123.0
2018-09-14 15:30:00,90.14,90.2,90.12,90.14,46470.0,90.14,90.2,90.12,90.14,46470.0
2018-09-14 15:35:00,90.13,90.19,90.1,90.18,41702.0,90.13,90.19,90.1,90.18,41702.0
2018-09-14 15:40:00,90.17,90.27,90.17,90.27,65075.0,90.17,90.27,90.17,90.27,65075.0
2018-09-14 15:45:00,90.26,90.38,90.25,90.32,104726.0,90.26,90.38,90.25,90.32,104726.0
2018-09-14 15:50:00,90.32,90.48,90.32,90.38,154235.0,90.32,90.48,90.32,90.38,154235.0
2018-09-14 15:55:00,90.37,90.4,90.28,90.32,166161.0,90.37,90.4,90.28,90.32,166161.0
2018-09-17 09:30:00,90.5,91.0,90.34,90.97,31588.0,90.5,91.0,90.34,90.97,31588.0
2018-09-17 09:35:00,90.96,91.39,90.75,90.77,37637.0,90.96,91.39,90.75,90.77,37637.0
2018-09-17 09:40:00,90.76,90.78,90.42,90.43,15571.0,90.76,90.78,90.42,90.43,15571.0
2018-09-17 09:45:00,90.52,90.62,90.33,90.33,30433.0,90.52,90.62,90.33,90.33,30433.0
2018-09-17 09:50:00,90.33,90.33,90.08,90.09,38547.0,90.33,90.33,90.08,90.09,38547.0
2018-09-17 09:55:00,90.08,90.1,89.94,90.08,22153.0,90.08,90.1,89.94,90.08,22153.0
2018-09-17 10:00:00,90.06,90.21,90.06,90.15,14713.0,90.06,90.21,90.06,90.15,14713.0
2018-09-17 10:05:00,90.13,90.24,89.97,90.06,17141.0,90.13,90.24,89.97,90.06,17141.0
2018-09-17 10:10:00,90.08,90.42,90.08,90.35,11358.0,90.08,90.42,90.08,90.35,11358.0
2018-09-17 10:15:00,90.35,90.54,90.35,90.54,10775.0,90.35,90.54,90.35,90.54,10775.0
2018-09-17 10:20:00,90.52,90.63,90.44,90.56,14125.0,90.52,90.63,90.44,90.56,14125.0
2018-09-17 10:25:00,90.58,90.66,90.56,90.58,7296.0,90.58,90.66,90.56,90.58,7296.0
2018-09-17 10:30:00,90.57,90.7,90.57,90.69,9938.0,90.57,90.7,90.57,90.69,9938.0
2018-09-17 10:35:00,90.72,90.87,90.68,90.76,24438.0,90.72,90.87,90.68,90.76,24438.0
2018-09-17 10:40:00,90.77,90.89,90.76,90.76,15900.0,90.77,90.89,90.76,90.76,15900.0
2018-09-17 10:45:00,90.77,90.78,90.65,90.77,10709.0,90.77,90.78,90.65,90.77,10709.0
2018-09-17 10:50:00,90.79,90.87,90.73,90.83,13011.0,90.79,90.87,90.73,90.83,13011.0
2018-09-17 10:55:00,90.81,90.84,90.74,90.82,10939.0,90.81,90.84,90.74,90.82,10939.0
2018-09-17 11:00:00,90.83,90.87,90.77,90.83,49808.0,90.83,90.87,90.77,90.83,49808.0
2018-09-17 11:05:00,90.84,90.85,90.67,90.82,39483.0,90.84,90.85,90.67,90.82,39483.0
2018-09-17 11:10:00,90.82,90.83,90.67,90.7,26679.0,90.82,90.83,90.67,90.7,26679.0
2018-09-17 11:15:00,90.71,90.79,90.63,90.67,27635.0,90.71,90.79,90.63,90.67,27635.0
2018-09-17 11:20:00,90.67,90.69,90.59,90.6,56214.0,90.67,90.69,90.59,90.6,56214.0
2018-09-17 11:25:00,90.59,90.73,90.53,90.68,54684.0,90.59,90.73,90.53,90.68,54684.0
2018-09-17 11:30:00,90.66,90.72,90.47,90.55,51601.0,90.66,90.72,90.47,90.55,51601.0
2018-09-17 11:35:00,90.57,90.73,90.56,90.67,16470.0,90.57,90.73,90.56,90.67,16470.0
2018-09-17 11:40:00,90.66,90.73,90.65,90.7,4108.0,90.66,90.73,90.65,90.7,4108.0
2018-09-17 11:45:00,90.68,90.74,90.63,90.72,10965.0,90.68,90.74,90.63,90.72,10965.0
2018-09-17 11:50:00,90.72,90.72,90.65,90.68,9857.0,90.72,90.72,90.65,90.68,9857.0
2018-09-17 11:55:00,90.65,90.76,90.65,90.76,7002.0,90.65,90.76,90.65,90.76,7002.0
2018-09-17 12:00:00,90.74,90.79,90.67,90.77,6100.0,90.74,90.79,90.67,90.77,6100.0
2018-09-17 12:05:00,90.79,90.82,90.72,90.78,5200.0,90.79,90.82,90.72,90.78,5200.0
2018-09-17 12:10:00,90.78,90.84,90.78,90.79,5750.0,90.78,90.84,90.78,90.79,5750.0
2018-09-17 12:15:00,90.8,90.9,90.79,90.87,22606.0,90.8,90.9,90.79,90.87,22606.0
2018-09-17 12:20:00,90.87,90.92,90.86,90.91,4800.0,90.87,90.92,90.86,90.91,4800.0
2018-09-17 12:25:00,90.91,90.95,90.89,90.89,5647.0,90.91,90.95,90.89,90.89,5647.0
2018-09-17 12:30:00,90.9,90.94,90.89,90.93,4023.0,90.9,90.94,90.89,90.93,4023.0
2018-09-17 12:35:00,90.94,90.99,90.89,90.9,11785.0,90.94,90.99,90.89,90.9,11785.0
2018-09-17 12:40:00,90.9,90.94,90.89,90.92,5162.0,90.9,90.94,90.89,90.92,5162.0
2018-09-17 12:45:00,90.94,90.96,90.89,90.92,5031.0,90.94,90.96,90.89,90.92,5031.0
2018-09-17 12:50:00,90.93,90.96,90.84,90.84,6900.0,90.93,90.96,90.84,90.84,6900.0
2018-09-17 12:55:00,90.83,90.85,90.79,90.81,6450.0,90.83,90.85,90.79,90.81,6450.0
2018-09-17 13:00:00,90.81,90.84,90.71,90.76,14904.0,90.81,90.84,90.71,90.76,14904.0
2018-09-17 13:05:00,90.77,90.77,90.69,90.74,18216.0,90.77,90.77,90.69,90.74,18216.0
2018-09-17 13:10:00,90.72,90.76,90.72,90.76,7500.0,90.72,90.76,90.72,90.76,7500.0
2018-09-17 13:15:00,90.74,90.74,90.68,90.68,4569.0,90.74,90.74,90.68,90.68,4569.0
2018-09-17 13:20:00,90.68,90.69,90.62,90.63,5992.0,90.68,90.69,90.62,90.63,5992.0
2018-09-17 13:25:00,90.63,90.65,90.59,90.59,2954.0,90.63,90.65,90.59,90.59,2954.0
2018-09-17 13:30:00,90.59,90.63,90.55,90.61,4700.0,90.59,90.63,90.55,90.61,4700.0
2018-09-17 13:35:00,90.62,90.64,90.58,90.62,8621.0,90.62,90.64,90.58,90.62,8621.0
2018-09-17 13:40:00,90.63,90.66,90.6,90.66,4700.0,90.63,90.66,90.6,90.66,4700.0
2018-09-17 13:45:00,90.66,90.68,90.64,90.65,4395.0,90.66,90.68,90.64,90.65,4395.0
2018-09-17 13:50:00,90.64,90.69,90.63,90.69,4000.0,90.64,90.69,90.63,90.69,4000.0
2018-09-17 13:55:00,90.7,90.7,90.62,90.63,4311.0,90.7,90.7,90.62,90.63,4311.0
2018-09-17 14:00:00,90.61,90.61,90.55,90.56,9828.0,90.61,90.61,90.55,90.56,9828.0
2018-09-17 14:05:00,90.58,90.61,90.57,90.57,3300.0,90.58,90.61,90.57,90.57,3300.0
2018-09-17 14:10:00,90.57,90.63,90.56,90.63,7090.0,90.57,90.63,90.56,90.63,7090.0
2018-09-17 14:15:00,90.65,90.68,90.65,90.67,7084.0,90.65,90.68,90.65,90.67,7084.0
2018-09-17 14:20:00,90.69,90.78,90.69,90.74,11225.0,90.69,90.78,90.69,90.74,11225.0
2018-09-17 14:25:00,90.74,90.77,90.71,90.71,3650.0,90.74,90.77,90.71,90.71,3650.0
2018-09-17 14:30:00,90.71,90.71,90.67,90.67,6901.0,90.71,90.71,90.67,90.67,6901.0
2018-09-17 14:35:00,90.68,90.69,90.65,90.69,4842.0,90.68,90.69,90.65,90.69,4842.0
2018-09-17 14:40:00,90.7,90.71,90.68,90.7,4100.0,90.7,90.71,90.68,90.7,4100.0
2018-09-17 14:45:00,90.68,90.68,90.56,90.58,8261.0,90.68,90.68,90.56,90.58,8261.0
2018-09-17 14:50:00,90.56,90.56,90.47,90.48,16477.0,90.56,90.56,90.47,90.48,16477.0
2018-09-17 14:55:00,90.49,90.5,90.34,90.36,11534.0,90.49,90.5,90.34,90.36,11534.0
2018-09-17 15:00:00,90.39,90.41,90.34,90.38,9900.0,90.39,90.41,90.34,90.38,9900.0
2018-09-17 15:05:00,90.38,90.38,90.31,90.34,10367.0,90.38,90.38,90.31,90.34,10367.0
2018-09-17 15:10:00,90.34,90.35,90.32,90.33,5800.0,90.34,90.35,90.32,90.33,5800.0
2018-09-17 15:15:00,90.33,90.4,90.3,90.32,16155.0,90.33,90.4,90.3,90.32,16155.0
2018-09-17 15:20:00,90.32,90.32,90.23,90.25,20059.0,90.32,90.32,90.23,90.25,20059.0
2018-09-17 15:25:00,90.24,90.27,90.2,90.26,25148.0,90.24,90.27,90.2,90.26,25148.0
2018-09-17 15:30:00,90.25,90.37,90.24,90.28,16571.0,90.25,90.37,90.24,90.28,16571.0
2018-09-17 15:35:00,90.3,90.33,90.24,90.24,14855.0,90.3,90.33,90.24,90.24,14855.0
2018-09-17 15:40:00,90.23,90.27,90.18,90.26,26795.0,90.23,90.27,90.18,90.26,26795.0
2018-09-17 15:45:00,90.27,90.3,90.2,90.22,37237.0,90.27,90.3,90.2,90.22,37237.0
2018-09-17 15:50:00,90.22,90.22,90.08,90.09,38766.0,90.22,90.22,90.08,90.09,38766.0
2018-09-17 15:55:00,90.09,90.16,90.03,90.16,85980.0,90.09,90.16,90.03,90.16,85980.0
2018-09-18 09:30:00,89.34,89.96,89.3,89.61,48125.0,89.34,89.96,89.3,89.61,48125.0
2018-09-18 09:35:00,89.64,90.0,89.61,89.76,54222.0,89.64,90.0,89.61,89.76,54222.0
2018-09-18 09:40:00,89.84,89.84,89.62,89.65,39389.0,89.84,89.84,89.62,89.65,39389.0
2018-09-18 09:45:00,89.68,89.81,89.28,89.36,51001.0,89.68,89.81,89.28,89.36,51001.0
2018-09-18 09:50:00,89.37,89.41,88.72,88.73,47079.0,89.37,89.41,88.72,88.73,47079.0
2018-09-18 09:55:00,88.7,89.08,88.65,89.02,33197.0,88.7,89.08,88.65,89.02,33197.0
2018-09-18 10:00:00,88.97,89.06,88.83,89.03,14087.0,88.97,89.06,88.83,89.03,14087.0
2018-09-18 10:05:00,89.09,89.15,89.0,89.07,14301.0,89.09,89.15,89.0,89.07,14301.0
2018-09-18 10:10:00,89.09,89.22,89.0,89.22,23719.0,89.09,89.22,89.0,89.22,23719.0
2018-09-18 10:15:00,89.24,89.49,89.23,89.44,22420.0,89.24,89.49,89.23,89.44,22420.0
2018-09-18 10:20:00,89.44,89.52,89.32,89.5,14881.0,89.44,89.52,89.32,89.5,14881.0
2018-09-18 10:25:00,89.49,89.68,89.49,89.68,17191.0,89.49,89.68,89.49,89.68,17191.0
2018-09-18 10:30:00,89.68,89.75,89.49,89.65,12000.0,89.68,89.75,89.49,89.65,12000.0
2018-09-18 10:35:00,89.65,89.9,89.55,89.89,14567.0,89.65,89.9,89.55,89.89,14567.0
2018-09-18 10:40:00,89.89,90.12,89.86,90.12,8867.0,89.89,90.12,89.86,90.12,8867.0
2018-09-18 10:45:00,90.09,90.2,89.98,90.07,10036.0,90.09,90.2,89.98,90.07,10036.0
2018-09-18 10:50:00,90.13,90.24,90.01,90.1,13896.0,90.13,90.24,90.01,90.1,13896.0
2018-09-18 10:55:00,90.08,90.27,90.04,90.24,15612.0,90.08,90.27,90.04,90.24,15612.0
2018-09-18 11:00:00,90.23,90.28,90.03,90.2,12400.0,90.23,90.28,90.03,90.2,12400.0
2018-09-18 11:05:00,90.18,90.38,90.14,90.36,16535.0,90.18,90.38,90.14,90.36,16535.0
2018-09-18 11:10:00,90.36,90.44,90.28,90.4,8988.0,90.36,90.44,90.28,90.4,8988.0
2018-09-18 11:15:00,90.39,90.48,90.28,90.42,23149.0,90.39,90.48,90.28,90.42,23149.0
2018-09-18 11:20:00,90.48,90.53,90.41,90.46,15062.0,90.48,90.53,90.41,90.46,15062.0
2018-09-18 11:25:00,90.44,90.49,90.29,90.44,13438.0,90.44,90.49,90.29,90.44,13438.0
2018-09-18 11:30:00,90.45,90.52,90.39,90.48,7095.0,90.45,90.52,90.39,90.48,7095.0
2018-09-18 11:35:00,90.47,90.47,90.32,90.44,9829.0,90.47,90.47,90.32,90.44,9829.0
2018-09-18 11:40:00,90.47,90.48,90.3,90.31,34610.0,90.47,90.48,90.3,90.31,34610.0
2018-09-18 11:45:00,90.3,90.33,90.18,90.23,8434.0,90.3,90.33,90.18,90.23,8434.0
2018-09-18 11:50:00,90.22,90.22,90.17,90.19,6731.0,90.22,90.22,90.17,90.19,6731.0
2018-09-18 11:55:00,90.19,90.25,90.1,90.11,10500.0,90.19,90.25,90.1,90.11,10500.0
2018-09-18 12:00:00,90.12,90.25,90.12,90.25,8936.0,90.12,90.25,90.12,90.25,8936.0
2018-09-18 12:05:00,90.25,90.26,90.2,90.25,21218.0,90.25,90.26,90.2,90.25,21218.0
2018-09-18 12:10:00,90.24,90.25,90.22,90.25,13118.0,90.24,90.25,90.22,90.25,13118.0
2018-09-18 12:15:00,90.24,90.24,90.17,90.17,6106.0,90.24,90.24,90.17,90.17,6106.0
2018-09-18 12:20:00,90.16,90.22,90.16,90.2,5900.0,90.16,90.22,90.16,90.2,5900.0
2018-09-18 12:25:00,90.21,90.22,90.15,90.19,5600.0,90.21,90.22,90.15,90.19,5600.0
2018-09-18 12:30:00,90.22,90.25,90.2,90.24,9050.0,90.22,90.25,90.2,90.24,9050.0
2018-09-18 12:35:00,90.25,90.26,90.22,90.22,16721.0,90.25,90.26,90.22,90.22,16721.0
2018-09-18 12:40:00,90.23,90.25,90.2,90.2,9240.0,90.23,90.25,90.2,90.2,9240.0
2018-09-18 12:45:00,90.2,90.24,90.16,90.23,13357.0,90.2,90.24,90.16,90.23,13357.0
2018-09-18 12:50:00,90.22,90.25,90.15,90.17,9548.0,90.22,90.25,90.15,90.17,9548.0
2018-09-18 12:55:00,90.18,90.2,90.11,90.14,7459.0,90.18,90.2,90.11,90.14,7459.0
2018-09-18 13:00:00,90.15,90.16,90.1,90.13,12879.0,90.15,90.16,90.1,90.13,12879.0
2018-09-18 13:05:00,90.14,90.21,90.13,90.21,7712.0,90.14,90.21,90.13,90.21,7712.0
2018-09-18 13:10:00,90.2,90.24,90.15,90.21,8063.0,90.2,90.24,90.15,90.21,8063.0
2018-09-18 13:15:00,90.23,90.25,90.19,90.23,4900.0,90.23,90.25,90.19,90.23,4900.0
2018-09-18 13:20:00,90.23,90.23,90.11,90.15,5959.0,90.23,90.23,90.11,90.15,5959.0
2018-09-18 13:25:00,90.14,90.14,90.03,90.07,8181.0,90.14,90.14,90.03,90.07,8181.0
2018-09-18 13:30:00,90.07,90.08,89.98,90.03,9465.0,90.07,90.08,89.98,90.03,9465.0
2018-09-18 13:35:00,90.04,90.07,89.99,90.07,30350.0,90.04,90.07,89.99,90.07,30350.0
2018-09-18 13:40:00,90.04,90.07,90.03,90.06,5391.0,90.04,90.07,90.03,90.06,5391.0
2018-09-18 13:45:00,90.09,90.11,90.05,90.11,8223.0,90.09,90.11,90.05,90.11,8223.0
2018-09-18 13:50:00,90.11,90.18,90.09,90.11,10600.0,90.11,90.18,90.09,90.11,10600.0
2018-09-18 13:55:00,90.11,90.17,90.08,90.17,33548.0,90.11,90.17,90.08,90.17,33548.0
2018-09-18 14:00:00,90.16,90.25,90.15,90.24,7406.0,90.16,90.25,90.15,90.24,7406.0
2018-09-18 14:05:00,90.25,90.28,90.22,90.24,9448.0,90.25,90.28,90.22,90.24,9448.0
2018-09-18 14:10:00,90.26,90.29,90.24,90.26,8461.0,90.26,90.29,90.24,90.26,8461.0
2018-09-18 14:15:00,90.27,90.27,90.15,90.17,12481.0,90.27,90.27,90.15,90.17,12481.0
2018-09-18 14:20:00,90.18,90.25,90.11,90.25,8437.0,90.18,90.25,90.11,90.25,8437.0
2018-09-18 14:25:00,90.24,90.3,90.23,90.25,6841.0,90.24,90.3,90.23,90.25,6841.0
2018-09-18 14:30:00,90.25,90.28,90.19,90.21,12002.0,90.25,90.28,90.19,90.21,12002.0
2018-09-18 14:35:00,90.22,90.27,90.21,90.23,8223.0,90.22,90.27,90.21,90.23,8223.0
2018-09-18 14:40:00,90.23,90.26,90.15,90.15,41136.0,90.23,90.26,90.15,90.15,41136.0
2018-09-18 14:45:00,90.14,90.17,90.1,90.13,19136.0,90.14,90.17,90.1,90.13,19136.0
2018-09-18 14:50:00,90.13,90.15,90.08,90.09,33182.0,90.13,90.15,90.08,90.09,33182.0
2018-09-18 14:55:00,90.11,90.13,90.09,90.09,10627.0,90.11,90.13,90.09,90.09,10627.0
2018-09-18 15:00:00,90.09,90.1,90.05,90.09,9021.0,90.09,90.1,90.05,90.09,9021.0
2018-09-18 15:05:00,90.08,90.08,90.0,90.01,9947.0,90.08,90.08,90.0,90.01,9947.0
2018-09-18 15:10:00,90.02,90.04,89.98,90.03,13787.0,90.02,90.04,89.98,90.03,13787.0
2018-09-18 15:15:00,90.03,90.08,89.98,90.05,11914.0,90.03,90.08,89.98,90.05,11914.0
2018-09-18 15:20:00,90.05,90.09,90.04,90.05,12294.0,90.05,90.09,90.04,90.05,12294.0
2018-09-18 15:25:00,90.05,90.06,90.01,90.04,16598.0,90.05,90.06,90.01,90.04,16598.0
2018-09-18 15:30:00,90.04,90.06,89.99,90.02,18959.0,90.04,90.06,89.99,90.02,18959.0
2018-09-18 15:35:00,90.01,90.06,90.0,90.03,13846.0,90.01,90.06,90.0,90.03,13846.0
2018-09-18 15:40:00,90.03,90.11,89.98,90.1,27074.0,90.03,90.11,89.98,90.1,27074.0
2018-09-18 15:45:00,90.1,90.16,90.07,90.16,25000.0,90.1,90.16,90.07,90.16,25000.0
2018-09-18 15:50:00,90.15,90.19,90.09,90.19,31922.0,90.15,90.19,90.09,90.19,31922.0
2018-09-18 15:55:00,90.18,90.19,90.1,90.11,81839.0,90.18,90.19,90.1,90.11,81839.0
2018-09-19 09:30:00,90.02,90.34,89.82,90.34,13480.0,90.02,90.34,89.82,90.34,13480.0
2018-09-19 09:35:00,90.4,90.53,90.27,90.42,6985.0,90.4,90.53,90.27,90.42,6985.0
2018-09-19 09:40:00,90.51,90.61,90.34,90.61,29646.0,90.51,90.61,90.34,90.61,29646.0
2018-09-19 09:45:00,90.57,90.6,90.21,90.31,16610.0,90.57,90.6,90.21,90.31,16610.0
2018-09-19 09:50:00,90.27,90.28,89.96,90.05,22184.0,90.27,90.28,89.96,90.05,22184.0
2018-09-19 09:55:00,90.04,90.14,90.03,90.04,18170.0,90.04,90.14,90.03,90.04,18170.0
2018-09-19 10:00:00,90.03,90.21,90.03,90.15,14956.0,90.03,90.21,90.03,90.15,14956.0
2018-09-19 10:05:00,90.16,90.18,90.09,90.1,24186.0,90.16,90.18,90.09,90.1,24186.0
2018-09-19 10:10:00,90.09,90.1,89.92,90.0,6337.0,90.09,90.1,89.92,90.0,6337.0
2018-09-19 10:15:00,90.0,90.06,89.93,90.04,9419.0,90.0,90.06,89.93,90.04,9419.0
2018-09-19 10:20:00,90.03,90.1,89.87,90.1,20550.0,90.03,90.1,89.87,90.1,20550.0
2018-09-19 10:25:00,90.13,90.15,89.8,89.86,21805.0,90.13,90.15,89.8,89.86,21805.0
2018-09-19 10:30:00,89.84,90.03,89.84,89.95,16383.0,89.84,90.03,89.84,89.95,16383.0
2018-09-19 10:35:00,89.96,90.04,89.91,90.01,6992.0,89.96,90.04,89.91,90.01,6992.0
2018-09-19 10:40:00,89.98,90.09,89.92,90.09,8658.0,89.98,90.09,89.92,90.09,8658.0
2018-09-19 10:45:00,90.08,90.14,90.01,90.02,13918.0,90.08,90.14,90.01,90.02,13918.0
2018-09-19 10:50:00,90.02,90.09,89.88,89.89,7183.0,90.02,90.09,89.88,89.89,7183.0
2018-09-19 10:55:00,89.9,89.96,89.87,89.96,12759.0,89.9,89.96,89.87,89.96,12759.0
2018-09-19 11:00:00,89.98,89.98,89.82,89.88,9404.0,89.98,89.98,89.82,89.88,9404.0
2018-09-19 11:05:00,89.9,90.04,89.9,90.03,7633.0,89.9,90.04,89.9,90.03,7633.0
2018-09-19 11:10:00,90.05,90.06,89.95,89.97,14468.0,90.05,90.06,89.95,89.97,14468.0
2018-09-19 11:15:00,89.99,90.16,89.98,90.1,9359.0,89.99,90.16,89.98,90.1,9359.0
2018-09-19 11:20:00,90.09,90.1,89.95,89.97,8372.0,90.09,90.1,89.95,89.97,8372.0
2018-09-19 11:25:00,89.97,89.97,89.89,89.89,6953.0,89.97,89.97,89.89,89.89,6953.0
2018-09-19 11:30:00,89.88,90.0,89.86,90.0,6132.0,89.88,90.0,89.86,90.0,6132.0
2018-09-19 11:35:00,90.0,90.08,89.95,90.07,8049.0,90.0,90.08,89.95,90.07,8049.0
2018-09-19 11:40:00,90.05,90.05,89.94,89.99,12609.0,90.05,90.05,89.94,89.99,12609.0
2018-09-19 11:45:00,89.97,89.97,89.9,89.93,6336.0,89.97,89.97,89.9,89.93,6336.0
2018-09-19 11:50:00,89.92,90.02,89.91,89.91,11605.0,89.92,90.02,89.91,89.91,11605.0
2018-09-19 11:55:00,89.92,90.01,89.91,89.97,9952.0,89.92,90.01,89.91,89.97,9952.0
2018-09-19 12:00:00,89.98,90.0,89.94,89.94,6498.0,89.98,90.0,89.94,89.94,6498.0
2018-09-19 12:05:00,89.91,89.94,89.86,89.86,40866.0,89.91,89.94,89.86,89.86,40866.0
2018-09-19 12:10:00,89.87,89.93,89.83,89.86,12425.0,89.87,89.93,89.83,89.86,12425.0
2018-09-19 12:15:00,89.86,89.87,89.7,89.75,25583.0,89.86,89.87,89.7,89.75,25583.0
2018-09-19 12:20:00,89.73,89.76,89.6,89.68,16042.0,89.73,89.76,89.6,89.68,16042.0
2018-09-19 12:25:00,89.68,89.68,89.56,89.62,23698.0,89.68,89.68,89.56,89.62,23698.0
2018-09-19 12:30:00,89.59,89.65,89.48,89.49,13118.0,89.59,89.65,89.48,89.49,13118.0
2018-09-19 12:35:00,89.51,89.57,89.47,89.49,8271.0,89.51,89.57,89.47,89.49,8271.0
2018-09-19 12:40:00,89.49,89.59,89.42,89.59,10313.0,89.49,89.59,89.42,89.59,10313.0
2018-09-19 12:45:00,89.59,89.71,89.59,89.71,9072.0,89.59,89.71,89.59,89.71,9072.0
2018-09-19 12:50:00,89.71,89.78,89.71,89.75,4080.0,89.71,89.78,89.71,89.75,4080.0
2018-09-19 12:55:00,89.78,89.82,89.75,89.8,8839.0,89.78,89.82,89.75,89.8,8839.0
2018-09-19 13:00:00,89.78,89.78,89.71,89.76,9584.0,89.78,89.78,89.71,89.76,9584.0
2018-09-19 13:05:00,89.76,89.79,89.75,89.77,5000.0,89.76,89.79,89.75,89.77,5000.0
2018-09-19 13:10:00,89.79,89.85,89.76,89.76,6653.0,89.79,89.85,89.76,89.76,6653.0
2018-09-19 13:15:00,89.79,89.87,89.79,89.86,6184.0,89.79,89.87,89.79,89.86,6184.0
2018-09-19 13:20:00,89.87,89.88,89.79,89.81,8348.0,89.87,89.88,89.79,89.81,8348.0
2018-09-19 13:25:00,89.79,89.83,89.78,89.78,5632.0,89.79,89.83,89.78,89.78,5632.0
2018-09-19 13:30:00,89.79,89.79,89.75,89.76,9725.0,89.79,89.79,89.75,89.76,9725.0
2018-09-19 13:35:00,89.75,89.77,89.71,89.74,46750.0,89.75,89.77,89.71,89.74,46750.0
2018-09-19 13:40:00,89.75,89.78,89.73,89.76,10289.0,89.75,89.78,89.73,89.76,10289.0
2018-09-19 13:45:00,89.78,89.78,89.71,89.72,7904.0,89.78,89.78,89.71,89.72,7904.0
2018-09-19 13:50:00,89.73,89.79,89.73,89.77,6550.0,89.73,89.79,89.73,89.77,6550.0
2018-09-19 13:55:00,89.78,89.78,89.68,89.71,14242.0,89.78,89.78,89.68,89.71,14242.0
2018-09-19 14:00:00,89.7,89.73,89.64,89.67,8955.0,89.7,89.73,89.64,89.67,8955.0
2018-09-19 14:05:00,89.67,89.73,89.64,89.66,14663.0,89.67,89.73,89.64,89.66,14663.0
2018-09-19 14:10:00,89.67,89.72,89.67,89.7,8588.0,89.67,89.72,89.67,89.7,8588.0
2018-09-19 14:15:00,89.7,89.76,89.67,89.73,10051.0,89.7,89.76,89.67,89.73,10051.0
2018-09-19 14:20:00,89.74,89.75,89.66,89.69,11431.0,89.74,89.75,89.66,89.69,11431.0
2018-09-19 14:25:00,89.68,89.69,89.59,89.62,9104.0,89.68,89.69,89.59,89.62,9104.0
2018-09-19 14:30:00,89.61,89.62,89.58,89.61,8194.0,89.61,89.62,89.58,89.61,8194.0
2018-09-19 14:35:00,89.61,89.64,89.55,89.63,19907.0,89.61,89.64,89.55,89.63,19907.0
2018-09-19 14:40:00,89.63,89.63,89.58,89.59,15158.0,89.63,89.63,89.58,89.59,15158.0
2018-09-19 14:45:00,89.59,89.61,89.54,89.54,8400.0,89.59,89.61,89.54,89.54,8400.0
2018-09-19 14:50:00,89.56,89.56,89.51,89.52,9000.0,89.56,89.56,89.51,89.52,9000.0
2018-09-19 14:55:00,89.53,89.53,89.32,89.33,15901.0,89.53,89.53,89.32,89.33,15901.0
2018-09-19 15:00:00,89.35,89.39,89.26,89.26,44800.0,89.35,89.39,89.26,89.26,44800.0
2018-09-19 15:05:00,89.26,89.29,89.2,89.27,24350.0,89.26,89.29,89.2,89.27,24350.0
2018-09-19 15:10:00,89.27,89.27,89.19,89.26,15614.0,89.27,89.27,89.19,89.26,15614.0
2018-09-19 15:15:00,89.26,89.26,89.18,89.25,31131.0,89.26,89.26,89.18,89.25,31131.0
2018-09-19 15:20:00,89.25,89.43,89.22,89.39,23374.0,89.25,89.43,89.22,89.39,23374.0
2018-09-19 15:25:00,89.39,89.42,89.32,89.41,29372.0,89.39,89.42,89.32,89.41,29372.0
2018-09-19 15:30:00,89.41,89.44,89.37,89.41,46378.0,89.41,89.44,89.37,89.41,46378.0
2018-09-19 15:35:00,89.41,89.43,89.38,89.42,38604.0,89.41,89.43,89.38,89.42,38604.0
2018-09-19 15:40:00,89.43,89.43,89.37,89.39,28812.0,89.43,89.43,89.37,89.39,28812.0
2018-09-19 15:45:00,89.4,89.41,89.26,89.3,59200.0,89.4,89.41,89.26,89.3,59200.0
2018-09-19 15:50:00,89.3,89.32,89.26,89.3,45865.0,89.3,89.32,89.26,89.3,45865.0
2018-09-19 15:55:00,89.3,89.39,89.3,89.36,114031.0,89.3,89.39,89.3,89.36,114031.0
2018-09-20 09:30:00,89.84,89.91,89.49,89.84,64744.0,89.84,89.91,89.49,89.84,64744.0
2018-09-20 09:35:00,89.85,89.88,89.66,89.71,20454.0,89.85,89.88,89.66,89.71,20454.0
2018-09-20 09:40:00,89.75,89.93,89.7,89.84,20462.0,89.75,89.93,89.7,89.84,20462.0
2018-09-20 09:45:00,89.84,89.85,89.58,89.6,16604.0,89.84,89.85,89.58,89.6,16604.0
2018-09-20 09:50:00,89.62,89.62,89.4,89.44,18265.0,89.62,89.62,89.4,89.44,18265.0
2018-09-20 09:55:00,89.42,89.59,89.28,89.44,63892.0,89.42,89.59,89.28,89.44,63892.0
2018-09-20 10:00:00,89.44,89.55,89.28,89.28,38265.0,89.44,89.55,89.28,89.28,38265.0
2018-09-20 10:05:00,89.28,89.32,88.92,88.92,37081.0,89.28,89.32,88.92,88.92,37081.0
2018-09-20 10:10:00,88.91,89.05,88.91,88.92,30007.0,88.91,89.05,88.91,88.92,30007.0
2018-09-20 10:15:00,88.94,89.09,88.93,89.09,20587.0,88.94,89.09,88.93,89.09,20587.0
2018-09-20 10:20:00,89.1,89.34,89.1,89.13,22774.0,89.1,89.34,89.1,89.13,22774.0
2018-09-20 10:25:00,89.12,89.29,89.05,89.07,13892.0,89.12,89.29,89.05,89.07,13892.0
2018-09-20 10:30:00,89.1,89.15,88.98,89.1,18170.0,89.1,89.15,88.98,89.1,18170.0
2018-09-20 10:35:00,89.13,89.27,89.08,89.21,15754.0,89.13,89.27,89.08,89.21,15754.0
2018-09-20 10:40:00,89.18,89.2,89.08,89.12,40410.0,89.18,89.2,89.08,89.12,40410.0
2018-09-20 10:45:00,89.11,89.13,89.07,89.07,13456.0,89.11,89.13,89.07,89.07,13456.0
2018-09-20 10:50:00,89.08,89.14,88.98,89.08,17017.0,89.08,89.14,88.98,89.08,17017.0
2018-09-20 10:55:00,89.08,89.15,89.08,89.13,23773.0,89.08,89.15,89.08,89.13,23773.0
2018-09-20 11:00:00,89.1,89.17,89.05,89.15,21664.0,89.1,89.17,89.05,89.15,21664.0
2018-09-20 11:05:00,89.14,89.36,89.14,89.33,9716.0,89.14,89.36,89.14,89.33,9716.0
2018-09-20 11:10:00,89.33,89.5,89.33,89.38,10324.0,89.33,89.5,89.33,89.38,10324.0
2018-09-20 11:15:00,89.39,89.42,89.27,89.27,21681.0,89.39,89.42,89.27,89.27,21681.0
2018-09-20 11:20:00,89.27,89.31,89.17,89.22,17457.0,89.27,89.31,89.17,89.22,17457.0
2018-09-20 11:25:00,89.21,89.31,89.21,89.25,14332.0,89.21,89.31,89.21,89.25,14332.0
2018-09-20 11:30:00,89.27,89.29,89.2,89.2,12242.0,89.27,89.29,89.2,89.2,12242.0
2018-09-20 11:35:00,89.21,89.3,89.21,89.3,9811.0,89.21,89.3,89.21,89.3,9811.0
2018-09-20 11:40:00,89.31,89.38,89.3,89.35,13142.0,89.31,89.38,89.3,89.35,13142.0
2018-09-20 11:45:00,89.36,89.38,89.24,89.29,22376.0,89.36,89.38,89.24,89.29,22376.0
2018-09-20 11:50:00,89.28,89.4,89.27,89.31,20441.0,89.28,89.4,89.27,89.31,20441.0
2018-09-20 11:55:00,89.32,89.37,89.21,89.24,11829.0,89.32,89.37,89.21,89.24,11829.0
2018-09-20 12:00:00,89.27,89.35,89.22,89.29,10809.0,89.27,89.35,89.22,89.29,10809.0
2018-09-20 12:05:00,89.32,89.33,89.23,89.24,20888.0,89.32,89.33,89.23,89.24,20888.0
2018-09-20 12:10:00,89.23,89.36,89.21,89.33,7791.0,89.23,89.36,89.21,89.33,7791.0
2018-09-20 12:15:00,89.32,89.33,89.27,89.3,12682.0,89.32,89.33,89.27,89.3,12682.0
2018-09-20 12:20:00,89.3,89.39,89.29,89.34,13709.0,89.3,89.39,89.29,89.34,13709.0
2018-09-20 12:25:00,89.34,89.34,89.27,89.27,7900.0,89.34,89.34,89.27,89.27,7900.0
2018-09-20 12:30:00,89.26,89.26,89.14,89.19,8030.0,89.26,89.26,89.14,89.19,8030.0
2018-09-20 12:35:00,89.19,89.28,89.19,89.28,9916.0,89.19,89.28,89.19,89.28,9916.0
2018-09-20 12:40:00,89.29,89.36,89.27,89.35,6730.0,89.29,89.36,89.27,89.35,6730.0
2018-09-20 12:45:00,89.37,89.4,89.32,89.34,25199.0,89.37,89.4,89.32,89.34,25199.0
2018-09-20 12:50:00,89.35,89.44,89.28,89.42,23858.0,89.35,89.44,89.28,89.42,23858.0
2018-09-20 12:55:00,89.41,89.45,89.36,89.37,10553.0,89.41,89.45,89.36,89.37,10553.0
2018-09-20 13:00:00,89.37,89.42,89.37,89.37,11663.0,89.37,89.42,89.37,89.37,11663.0
2018-09-20 13:05:00,89.37,89.45,89.37,89.41,9130.0,89.37,89.45,89.37,89.41,9130.0
2018-09-20 13:10:00,89.42,89.48,89.39,89.48,4703.0,89.42,89.48,89.39,89.48,4703.0
2018-09-20 13:15:00,89.48,89.53,89.43,89.47,9039.0,89.48,89.53,89.43,89.47,9039.0
2018-09-20 13:20:00,89.48,89.48,89.42,89.47,8900.0,89.48,89.48,89.42,89.47,8900.0
2018-09-20 13:25:00,89.46,89.47,89.29,89.29,13184.0,89.46,89.47,89.29,89.29,13184.0
2018-09-20 13:30:00,89.28,89.35,89.25,89.33,20151.0,89.28,89.35,89.25,89.33,20151.0
2018-09-20 13:35:00,89.29,89.29,89.24,89.25,11252.0,89.29,89.29,89.24,89.25,11252.0
2018-09-20 13:40:00,89.25,89.26,89.19,89.24,13547.0,89.25,89.26,89.19,89.24,13547.0
2018-09-20 13:45:00,89.25,89.27,89.19,89.21,15067.0,89.25,89.27,89.19,89.21,15067.0
2018-09-20 13:50:00,89.21,89.25,89.17,89.17,7926.0,89.21,89.25,89.17,89.17,7926.0
2018-09-20 13:55:00,89.17,89.27,89.17,89.24,3400.0,89.17,89.27,89.17,89.24,3400.0
2018-09-20 14:00:00,89.24,89.29,89.21,89.29,13094.0,89.24,89.29,89.21,89.29,13094.0
2018-09-20 14:05:00,89.29,89.38,89.24,89.38,25733.0,89.29,89.38,89.24,89.38,25733.0
2018-09-20 14:10:00,89.39,89.55,89.37,89.42,44210.0,89.39,89.55,89.37,89.42,44210.0
2018-09-20 14:15:00,89.43,89.58,89.43,89.51,19852.0,89.43,89.58,89.43,89.51,19852.0
2018-09-20 14:20:00,89.52,89.56,89.42,89.49,9147.0,89.52,89.56,89.42,89.49,9147.0
2018-09-20 14:25:00,89.52,89.59,89.49,89.51,25145.0,89.52,89.59,89.49,89.51,25145.0
2018-09-20 14:30:00,89.49,89.52,89.44,89.45,17375.0,89.49,89.52,89.44,89.45,17375.0
2018-09-20 14:35:00,89.46,89.47,89.38,89.38,13146.0,89.46,89.47,89.38,89.38,13146.0
2018-09-20 14:40:00,89.41,89.42,89.33,89.41,15968.0,89.41,89.42,89.33,89.41,15968.0
2018-09-20 14:45:00,89.42,89.54,89.39,89.5,15103.0,89.42,89.54,89.39,89.5,15103.0
2018-09-20 14:50:00,89.5,89.51,89.45,89.49,11300.0,89.5,89.51,89.45,89.49,11300.0
2018-09-20 14:55:00,89.49,89.51,89.45,89.45,13624.0,89.49,89.51,89.45,89.45,13624.0
2018-09-20 15:00:00,89.44,89.44,89.34,89.37,12653.0,89.44,89.44,89.34,89.37,12653.0
2018-09-20 15:05:00,89.37,89.4,89.32,89.36,25651.0,89.37,89.4,89.32,89.36,25651.0
2018-09-20 15:10:00,89.37,89.46,89.33,89.43,13167.0,89.37,89.46,89.33,89.43,13167.0
2018-09-20 15:15:00,89.43,89.54,89.31,89.31,34490.0,89.43,89.54,89.31,89.31,34490.0
2018-09-20 15:20:00,89.32,89.32,89.21,89.21,18471.0,89.32,89.32,89.21,89.21,18471.0
2018-09-20 15:25:00,89.22,89.25,89.19,89.21,19457.0,89.22,89.25,89.19,89.21,19457.0
2018-09-20 15:30:00,89.19,89.25,89.18,89.21,34446.0,89.19,89.25,89.18,89.21,34446.0
2018-09-20 15:35:00,89.21,89.25,89.11,89.21,44901.0,89.21,89.25,89.11,89.21,44901.0
2018-09-20 15:40:00,89.21,89.26,89.14,89.24,28833.0,89.21,89.26,89.14,89.24,28833.0
2018-09-20 15:45:00,89.23,89.29,89.16,89.18,48711.0,89.23,89.29,89.16,89.18,48711.0
2018-09-20 15:50:00,89.17,89.17,89.05,89.08,82825.0,89.17,89.17,89.05,89.08,82825.0
2018-09-20 15:55:00,89.07,89.14,88.97,89.14,138656.0,89.07,89.14,88.97,89.14,138656.0
2018-09-21 09:30:00,89.57,89.57,87.11,89.25,405651.0,89.57,89.57,87.11,89.25,405651.0
2018-09-21 09:35:00,89.26,90.2,89.23,89.83,45121.0,89.26,90.2,89.23,89.83,45121.0
2018-09-21 09:40:00,89.82,89.97,89.52,89.71,47527.0,89.82,89.97,89.52,89.71,47527.0
2018-09-21 09:45:00,89.73,90.02,89.68,89.73,72286.0,89.73,90.02,89.68,89.73,72286.0
2018-09-21 09:50:00,89.73,89.99,89.73,89.82,35400.0,89.73,89.99,89.73,89.82,35400.0
2018-09-21 09:55:00,89.85,89.93,89.65,89.7,36101.0,89.85,89.93,89.65,89.7,36101.0
2018-09-21 10:00:00,89.71,90.03,89.7,89.75,50629.0,89.71,90.03,89.7,89.75,50629.0
2018-09-21 10:05:00,89.72,89.97,89.71,89.92,36612.0,89.72,89.97,89.71,89.92,36612.0
2018-09-21 10:10:00,89.9,90.0,89.82,89.88,23969.0,89.9,90.0,89.82,89.88,23969.0
2018-09-21 10:15:00,89.86,89.96,89.71,89.71,28948.0,89.86,89.96,89.71,89.71,28948.0
2018-09-21 10:20:00,89.7,89.78,89.47,89.72,55069.0,89.7,89.78,89.47,89.72,55069.0
2018-09-21 10:25:00,89.72,89.84,89.69,89.74,24010.0,89.72,89.84,89.69,89.74,24010.0
2018-09-21 10:30:00,89.74,89.78,89.63,89.65,16794.0,89.74,89.78,89.63,89.65,16794.0
2018-09-21 10:35:00,89.67,89.71,89.54,89.56,32476.0,89.67,89.71,89.54,89.56,32476.0
2018-09-21 10:40:00,89.55,89.58,89.49,89.49,21509.0,89.55,89.58,89.49,89.49,21509.0
2018-09-21 10:45:00,89.47,89.74,89.45,89.51,28149.0,89.47,89.74,89.45,89.51,28149.0
2018-09-21 10:50:00,89.51,89.55,89.43,89.47,26751.0,89.51,89.55,89.43,89.47,26751.0
2018-09-21 10:55:00,89.46,89.71,89.46,89.71,20000.0,89.46,89.71,89.46,89.71,20000.0
2018-09-21 11:00:00,89.71,89.95,89.7,89.86,15819.0,89.71,89.95,89.7,89.86,15819.0
2018-09-21 11:05:00,89.9,89.91,89.67,89.77,22294.0,89.9,89.91,89.67,89.77,22294.0
2018-09-21 11:10:00,89.78,89.84,89.71,89.81,15089.0,89.78,89.84,89.71,89.81,15089.0
2018-09-21 11:15:00,89.85,90.03,89.85,89.92,75136.0,89.85,90.03,89.85,89.92,75136.0
2018-09-21 11:20:00,89.95,89.97,89.74,89.87,29179.0,89.95,89.97,89.74,89.87,29179.0
2018-09-21 11:25:00,89.87,90.03,89.87,89.96,14402.0,89.87,90.03,89.87,89.96,14402.0
2018-09-21 11:30:00,89.97,89.97,89.88,89.93,17381.0,89.97,89.97,89.88,89.93,17381.0
2018-09-21 11:35:00,89.94,90.11,89.93,90.05,18066.0,89.94,90.11,89.93,90.05,18066.0
2018-09-21 11:40:00,90.04,90.09,90.02,90.08,24501.0,90.04,90.09,90.02,90.08,24501.0
2018-09-21 11:45:00,90.08,90.23,90.07,90.11,24681.0,90.08,90.23,90.07,90.11,24681.0
2018-09-21 11:50:00,90.09,90.17,90.05,90.14,23286.0,90.09,90.17,90.05,90.14,23286.0
2018-09-21 11:55:00,90.14,90.16,90.06,90.16,16007.0,90.14,90.16,90.06,90.16,16007.0
2018-09-21 12:00:00,90.16,90.2,90.12,90.17,20841.0,90.16,90.2,90.12,90.17,20841.0
2018-09-21 12:05:00,90.2,90.25,90.01,90.04,22508.0,90.2,90.25,90.01,90.04,22508.0
2018-09-21 12:10:00,90.07,90.07,89.88,89.9,7009.0,90.07,90.07,89.88,89.9,7009.0
2018-09-21 12:15:00,89.9,89.92,89.85,89.86,9268.0,89.9,89.92,89.85,89.86,9268.0
2018-09-21 12:20:00,89.87,89.89,89.79,89.8,7454.0,89.87,89.89,89.79,89.8,7454.0
2018-09-21 12:25:00,89.82,89.82,89.7,89.7,8570.0,89.82,89.82,89.7,89.7,8570.0
2018-09-21 12:30:00,89.7,89.74,89.64,89.7,11105.0,89.7,89.74,89.64,89.7,11105.0
2018-09-21 12:35:00,89.73,89.85,89.73,89.85,11887.0,89.73,89.85,89.73,89.85,11887.0
2018-09-21 12:40:00,89.85,89.88,89.79,89.8,13027.0,89.85,89.88,89.79,89.8,13027.0
2018-09-21 12:45:00,89.83,89.84,89.8,89.82,6842.0,89.83,89.84,89.8,89.82,6842.0
2018-09-21 12:50:00,89.82,89.88,89.8,89.84,15960.0,89.82,89.88,89.8,89.84,15960.0
2018-09-21 12:55:00,89.84,89.84,89.78,89.83,4992.0,89.84,89.84,89.78,89.83,4992.0
2018-09-21 13:00:00,89.82,89.85,89.79,89.8,8430.0,89.82,89.85,89.79,89.8,8430.0
2018-09-21 13:05:00,89.8,89.85,89.79,89.82,7858.0,89.8,89.85,89.79,89.82,7858.0
2018-09-21 13:10:00,89.83,89.88,89.8,89.8,7753.0,89.83,89.88,89.8,89.8,7753.0
2018-09-21 13:15:00,89.78,89.86,89.78,89.85,9100.0,89.78,89.86,89.78,89.85,9100.0
2018-09-21 13:20:00,89.85,90.01,89.8,90.0,28015.0,89.85,90.01,89.8,90.0,28015.0
2018-09-21 13:25:00,89.98,89.99,89.86,89.9,10276.0,89.98,89.99,89.86,89.9,10276.0
2018-09-21 13:30:00,89.89,89.97,89.89,89.94,8590.0,89.89,89.97,89.89,89.94,8590.0
2018-09-21 13:35:00,89.93,90.01,89.93,90.0,5213.0,89.93,90.01,89.93,90.0,5213.0
2018-09-21 13:40:00,90.01,90.02,89.91,89.94,11540.0,90.01,90.02,89.91,89.94,11540.0
2018-09-21 13:45:00,89.93,89.93,89.82,89.87,8300.0,89.93,89.93,89.82,89.87,8300.0
2018-09-21 13:50:00,89.86,89.88,89.77,89.77,8444.0,89.86,89.88,89.77,89.77,8444.0
2018-09-21 13:55:00,89.8,89.86,89.75,89.82,16200.0,89.8,89.86,89.75,89.82,16200.0
2018-09-21 14:00:00,89.82,90.0,89.82,89.98,12534.0,89.82,90.0,89.82,89.98,12534.0
2018-09-21 14:05:00,89.98,90.09,89.93,90.05,13594.0,89.98,90.09,89.93,90.05,13594.0
2018-09-21 14:10:00,90.06,90.07,89.93,89.95,11850.0,90.06,90.07,89.93,89.95,11850.0
2018-09-21 14:15:00,89.96,89.99,89.83,89.89,13056.0,89.96,89.99,89.83,89.89,13056.0
2018-09-21 14:20:00,89.9,89.91,89.81,89.83,6200.0,89.9,89.91,89.81,89.83,6200.0
2018-09-21 14:25:00,89.85,89.92,89.82,89.82,14290.0,89.85,89.92,89.82,89.82,14290.0
2018-09-21 14:30:00,89.82,89.82,89.75,89.79,9636.0,89.82,89.82,89.75,89.79,9636.0
2018-09-21 14:35:00,89.8,89.82,89.73,89.76,11123.0,89.8,89.82,89.73,89.76,11123.0
2018-09-21 14:40:00,89.76,89.76,89.67,89.67,20724.0,89.76,89.76,89.67,89.67,20724.0
2018-09-21 14:45:00,89.68,89.75,89.67,89.73,10050.0,89.68,89.75,89.67,89.73,10050.0
2018-09-21 14:50:00,89.74,89.79,89.66,89.68,10140.0,89.74,89.79,89.66,89.68,10140.0
2018-09-21 14:55:00,89.69,89.78,89.68,89.78,15231.0,89.69,89.78,89.68,89.78,15231.0
2018-09-21 15:00:00,89.78,89.84,89.74,89.74,19294.0,89.78,89.84,89.74,89.74,19294.0
2018-09-21 15:05:00,89.75,89.79,89.71,89.75,79902.0,89.75,89.79,89.71,89.75,79902.0
2018-09-21 15:10:00,89.74,89.95,89.74,89.92,34101.0,89.74,89.95,89.74,89.92,34101.0
2018-09-21 15:15:00,89.93,89.96,89.88,89.96,19248.0,89.93,89.96,89.88,89.96,19248.0
2018-09-21 15:20:00,89.96,89.98,89.9,89.91,21181.0,89.96,89.98,89.9,89.91,21181.0
2018-09-21 15:25:00,89.92,89.93,89.9,89.9,24536.0,89.92,89.93,89.9,89.9,24536.0
2018-09-21 15:30:00,89.91,89.93,89.78,89.79,57623.0,89.91,89.93,89.78,89.79,57623.0
2018-09-21 15:35:00,89.79,89.82,89.72,89.74,37304.0,89.79,89.82,89.72,89.74,37304.0
2018-09-21 15:40:00,89.73,89.73,89.66,89.68,54545.0,89.73,89.73,89.66,89.68,54545.0
2018-09-21 15:45:00,89.69,89.7,89.6,89.6,66173.0,89.69,89.7,89.6,89.6,66173.0
2018-09-21 15:50:00,89.61,90.09,89.59,89.98,194654.0,89.61,90.09,89.59,89.98,194654.0
2018-09-21 15:55:00,89.98,90.01,89.9,89.93,209421.0,89.98,90.01,89.9,89.93,209421.0
2018-09-24 09:30:00,89.83,89.83,88.66,88.84,37781.0,89.83,89.83,88.66,88.84,37781.0
2018-09-24 09:35:00,88.9,88.94,88.4,88.69,29901.0,88.9,88.94,88.4,88.69,29901.0
2018-09-24 09:40:00,88.62,88.69,88.22,88.25,33868.0,88.62,88.69,88.22,88.25,33868.0
2018-09-24 09:45:00,88.25,88.42,88.09,88.13,42951.0,88.25,88.42,88.09,88.13,42951.0
2018-09-24 09:50:00,88.12,88.35,88.04,88.27,35346.0,88.12,88.35,88.04,88.27,35346.0
2018-09-24 09:55:00,88.26,88.38,88.18,88.34,27737.0,88.26,88.38,88.18,88.34,27737.0
2018-09-24 10:00:00,88.34,88.49,88.3,88.33,42079.0,88.34,88.49,88.3,88.33,42079.0
2018-09-24 10:05:00,88.34,88.34,87.63,87.77,67436.0,88.34,88.34,87.63,87.77,67436.0
2018-09-24 10:10:00,87.77,87.78,87.22,87.4,69812.0,87.77,87.78,87.22,87.4,69812.0
2018-09-24 10:15:00,87.41,87.61,87.37,87.52,66362.0,87.41,87.61,87.37,87.52,66362.0
2018-09-24 10:20:00,87.51,87.56,87.47,87.48,42868.0,87.51,87.56,87.47,87.48,42868.0
2018-09-24 10:25:00,87.45,87.56,87.33,87.45,38196.0,87.45,87.56,87.33,87.45,38196.0
2018-09-24 10:30:00,87.43,87.61,87.37,87.61,28587.0,87.43,87.61,87.37,87.61,28587.0
2018-09-24 10:35:00,87.6,87.71,87.42,87.42,23234.0,87.6,87.71,87.42,87.42,23234.0
2018-09-24 10:40:00,87.43,87.45,87.15,87.33,42836.0,87.43,87.45,87.15,87.33,42836.0
2018-09-24 10:45:00,87.28,87.36,87.2,87.21,22526.0,87.28,87.36,87.2,87.21,22526.0
2018-09-24 10:50:00,87.21,87.42,87.21,87.21,20122.0,87.21,87.42,87.21,87.21,20122.0
2018-09-24 10:55:00,87.19,87.46,87.15,87.46,21484.0,87.19,87.46,87.15,87.46,21484.0
2018-09-24 11:00:00,87.45,87.46,87.23,87.24,33925.0,87.45,87.46,87.23,87.24,33925.0
2018-09-24 11:05:00,87.25,87.27,87.06,87.08,25571.0,87.25,87.27,87.06,87.08,25571.0
2018-09-24 11:10:00,87.07,87.19,87.07,87.16,23475.0,87.07,87.19,87.07,87.16,23475.0
2018-09-24 11:15:00,87.17,87.43,87.15,87.43,27470.0,87.17,87.43,87.15,87.43,27470.0
2018-09-24 11:20:00,87.45,87.58,87.42,87.43,27613.0,87.45,87.58,87.42,87.43,27613.0
2018-09-24 11:25:00,87.44,87.51,87.4,87.43,22194.0,87.44,87.51,87.4,87.43,22194.0
2018-09-24 11:30:00,87.43,87.48,87.39,87.48,17973.0,87.43,87.48,87.39,87.48,17973.0
2018-09-24 11:35:00,87.49,87.49,87.26,87.27,22877.0,87.49,87.49,87.26,87.27,22877.0
2018-09-24 11:40:00,87.28,87.31,87.16,87.2,17536.0,87.28,87.31,87.16,87.2,17536.0
2018-09-24 11:45:00,87.19,87.21,87.1,87.15,30770.0,87.19,87.21,87.1,87.15,30770.0
2018-09-24 11:50:00,87.16,87.33,87.16,87.3,21371.0,87.16,87.33,87.16,87.3,21371.0
2018-09-24 11:55:00,87.32,87.39,87.29,87.3,10898.0,87.32,87.39,87.29,87.3,10898.0
2018-09-24 12:00:00,87.27,87.45,87.27,87.44,14097.0,87.27,87.45,87.27,87.44,14097.0
2018-09-24 12:05:00,87.45,87.56,87.39,87.39,16016.0,87.45,87.56,87.39,87.39,16016.0
2018-09-24 12:10:00,87.39,87.41,87.34,87.38,14125.0,87.39,87.41,87.34,87.38,14125.0
2018-09-24 12:15:00,87.39,87.39,87.32,87.32,13200.0,87.39,87.39,87.32,87.32,13200.0
2018-09-24 12:20:00,87.34,87.34,87.19,87.2,12368.0,87.34,87.34,87.19,87.2,12368.0
2018-09-24 12:25:00,87.2,87.32,87.2,87.27,8137.0,87.2,87.32,87.2,87.27,8137.0
2018-09-24 12:30:00,87.28,87.39,87.28,87.36,11500.0,87.28,87.39,87.28,87.36,11500.0
2018-09-24 12:35:00,87.36,87.52,87.35,87.52,17023.0,87.36,87.52,87.35,87.52,17023.0
2018-09-24 12:40:00,87.52,87.7,87.52,87.7,32849.0,87.52,87.7,87.52,87.7,32849.0
2018-09-24 12:45:00,87.7,87.71,87.58,87.58,22250.0,87.7,87.71,87.58,87.58,22250.0
2018-09-24 12:50:00,87.58,87.59,87.43,87.49,14189.0,87.58,87.59,87.43,87.49,14189.0
2018-09-24 12:55:00,87.48,87.48,87.37,87.43,28327.0,87.48,87.48,87.37,87.43,28327.0
2018-09-24 13:00:00,87.43,87.44,87.29,87.35,20507.0,87.43,87.44,87.29,87.35,20507.0
2018-09-24 13:05:00,87.35,87.36,87.26,87.26,14659.0,87.35,87.36,87.26,87.26,14659.0
2018-09-24 13:10:00,87.28,87.31,87.23,87.3,8785.0,87.28,87.31,87.23,87.3,8785.0
2018-09-24 13:15:00,87.29,87.31,87.22,87.23,11831.0,87.29,87.31,87.22,87.23,11831.0
2018-09-24 13:20:00,87.23,87.25,87.17,87.19,22251.0,87.23,87.25,87.17,87.19,22251.0
2018-09-24 13:25:00,87.18,87.18,87.12,87.16,21346.0,87.18,87.18,87.12,87.16,21346.0
2018-09-24 13:30:00,87.16,87.17,87.02,87.07,30426.0,87.16,87.17,87.02,87.07,30426.0
2018-09-24 13:35:00,87.08,87.16,87.06,87.14,26584.0,87.08,87.16,87.06,87.14,26584.0
2018-09-24 13:40:00,87.15,87.35,87.14,87.3,16629.0,87.15,87.35,87.14,87.3,16629.0
2018-09-24 13:45:00,87.31,87.33,87.24,87.27,17530.0,87.31,87.33,87.24,87.27,17530.0
2018-09-24 13:50:00,87.28,87.28,87.21,87.22,11469.0,87.28,87.28,87.21,87.22,11469.0
2018-09-24 13:55:00,87.22,87.38,87.21,87.34,29133.0,87.22,87.38,87.21,87.34,29133.0
2018-09-24 14:00:00,87.35,87.41,87.27,87.32,15766.0,87.35,87.41,87.27,87.32,15766.0
2018-09-24 14:05:00,87.33,87.41,87.33,87.41,22587.0,87.33,87.41,87.33,87.41,22587.0
2018-09-24 14:10:00,87.41,87.43,87.36,87.42,16680.0,87.41,87.43,87.36,87.42,16680.0
2018-09-24 14:15:00,87.42,87.42,87.31,87.39,14894.0,87.42,87.42,87.31,87.39,14894.0
2018-09-24 14:20:00,87.38,87.41,87.32,87.32,9598.0,87.38,87.41,87.32,87.32,9598.0
2018-09-24 14:25:00,87.32,87.52,87.29,87.51,31940.0,87.32,87.52,87.29,87.51,31940.0
2018-09-24 14:30:00,87.5,87.56,87.37,87.37,29452.0,87.5,87.56,87.37,87.37,29452.0
2018-09-24 14:35:00,87.37,87.38,87.32,87.33,11778.0,87.37,87.38,87.32,87.33,11778.0
2018-09-24 14:40:00,87.3,87.34,87.28,87.33,26096.0,87.3,87.34,87.28,87.33,26096.0
2018-09-24 14:45:00,87.33,87.38,87.3,87.32,17198.0,87.33,87.38,87.3,87.32,17198.0
2018-09-24 14:50:00,87.32,87.37,87.29,87.29,14359.0,87.32,87.37,87.29,87.29,14359.0
2018-09-24 14:55:00,87.29,87.3,87.19,87.25,37992.0,87.29,87.3,87.19,87.25,37992.0
2018-09-24 15:00:00,87.25,87.37,87.24,87.3,32522.0,87.25,87.37,87.24,87.3,32522.0
2018-09-24 15:05:00,87.3,87.41,87.23,87.35,33999.0,87.3,87.41,87.23,87.35,33999.0
2018-09-24 15:10:00,87.38,87.42,87.3,87.36,25995.0,87.38,87.42,87.3,87.36,25995.0
2018-09-24 15:15:00,87.36,87.45,87.36,87.4,23507.0,87.36,87.45,87.36,87.4,23507.0
2018-09-24 15:20:00,87.39,87.4,87.25,87.31,42871.0,87.39,87.4,87.25,87.31,42871.0
2018-09-24 15:25:00,87.32,87.39,87.28,87.31,32025.0,87.32,87.39,87.28,87.31,32025.0
2018-09-24 15:30:00,87.31,87.49,87.31,87.47,34482.0,87.31,87.49,87.31,87.47,34482.0
2018-09-24 15:35:00,87.47,87.79,87.47,87.75,67536.0,87.47,87.79,87.47,87.75,67536.0
2018-09-24 15:40:00,87.75,87.76,87.65,87.7,133520.0,87.75,87.76,87.65,87.7,133520.0
2018-09-24 15:45:00,87.7,87.88,87.65,87.84,62433.0,87.7,87.88,87.65,87.84,62433.0
2018-09-24 15:50:00,87.84,88.06,87.82,87.89,111671.0,87.84,88.06,87.82,87.89,111671.0
2018-09-24 15:55:00,87.89,87.9,87.8,87.82,164851.0,87.89,87.9,87.8,87.82,164851.0
2018-09-25 09:30:00,87.83,87.83,86.91,87.4,51618.0,87.83,87.83,86.91,87.4,51618.0
2018-09-25 09:35:00,87.26,87.58,87.24,87.43,17356.0,87.26,87.58,87.24,87.43,17356.0
2018-09-25 09:40:00,87.4,87.75,87.4,87.54,18118.0,87.4,87.75,87.4,87.54,18118.0
2018-09-25 09:45:00,87.54,87.79,87.46,87.79,8650.0,87.54,87.79,87.46,87.79,8650.0
2018-09-25 09:50:00,87.77,87.94,87.68,87.81,27609.0,87.77,87.94,87.68,87.81,27609.0
2018-09-25 09:55:00,87.79,87.86,87.66,87.79,9750.0,87.79,87.86,87.66,87.79,9750.0
2018-09-25 10:00:00,87.74,87.89,87.66,87.66,46378.0,87.74,87.89,87.66,87.66,46378.0
2018-09-25 10:05:00,87.65,87.76,87.37,87.46,15755.0,87.65,87.76,87.37,87.46,15755.0
2018-09-25 10:10:00,87.46,87.46,87.08,87.11,36967.0,87.46,87.46,87.08,87.11,36967.0
2018-09-25 10:15:00,87.12,87.15,86.91,86.99,45141.0,87.12,87.15,86.91,86.99,45141.0
2018-09-25 10:20:00,86.99,87.0,86.84,86.84,24380.0,86.99,87.0,86.84,86.84,24380.0
2018-09-25 10:25:00,86.85,87.09,86.84,87.09,17411.0,86.85,87.09,86.84,87.09,17411.0
2018-09-25 10:30:00,87.08,87.15,86.96,86.98,15128.0,87.08,87.15,86.96,86.98,15128.0
2018-09-25 10:35:00,86.98,87.1,86.93,87.04,20455.0,86.98,87.1,86.93,87.04,20455.0
2018-09-25 10:40:00,87.05,87.1,87.0,87.06,18574.0,87.05,87.1,87.0,87.06,18574.0
2018-09-25 10:45:00,87.07,87.09,86.89,86.89,18920.0,87.07,87.09,86.89,86.89,18920.0
2018-09-25 10:50:00,86.86,87.0,86.82,86.98,24366.0,86.86,87.0,86.82,86.98,24366.0
2018-09-25 10:55:00,86.98,87.08,86.91,87.02,21851.0,86.98,87.08,86.91,87.02,21851.0
2018-09-25 11:00:00,87.02,87.07,86.94,87.01,48520.0,87.02,87.07,86.94,87.01,48520.0
2018-09-25 11:05:00,87.03,87.23,87.02,87.19,20437.0,87.03,87.23,87.02,87.19,20437.0
2018-09-25 11:10:00,87.2,87.39,87.19,87.31,24410.0,87.2,87.39,87.19,87.31,24410.0
2018-09-25 11:15:00,87.35,87.49,87.24,87.29,20205.0,87.35,87.49,87.24,87.29,20205.0
2018-09-25 11:20:00,87.3,87.3,87.13,87.23,12115.0,87.3,87.3,87.13,87.23,12115.0
2018-09-25 11:25:00,87.23,87.33,87.21,87.27,11897.0,87.23,87.33,87.21,87.27,11897.0
2018-09-25 11:30:00,87.28,87.38,87.28,87.35,21463.0,87.28,87.38,87.28,87.35,21463.0
2018-09-25 11:35:00,87.38,87.38,87.24,87.31,7679.0,87.38,87.38,87.24,87.31,7679.0
2018-09-25 11:40:00,87.34,87.43,87.34,87.39,15307.0,87.34,87.43,87.34,87.39,15307.0
2018-09-25 11:45:00,87.37,87.48,87.32,87.38,12913.0,87.37,87.48,87.32,87.38,12913.0
2018-09-25 11:50:00,87.38,87.4,87.34,87.36,8685.0,87.38,87.4,87.34,87.36,8685.0
2018-09-25 11:55:00,87.37,87.43,87.36,87.4,9807.0,87.37,87.43,87.36,87.4,9807.0
2018-09-25 12:00:00,87.39,87.47,87.34,87.44,5914.0,87.39,87.47,87.34,87.44,5914.0
2018-09-25 12:05:00,87.44,87.58,87.41,87.58,12458.0,87.44,87.58,87.41,87.58,12458.0
2018-09-25 12:10:00,87.57,87.65,87.53,87.65,6841.0,87.57,87.65,87.53,87.65,6841.0
2018-09-25 12:15:00,87.64,87.71,87.64,87.69,13747.0,87.64,87.71,87.64,87.69,13747.0
2018-09-25 12:20:00,87.69,87.76,87.67,87.76,9103.0,87.69,87.76,87.67,87.76,9103.0
2018-09-25 12:25:00,87.77,87.82,87.75,87.79,8810.0,87.77,87.82,87.75,87.79,8810.0
2018-09-25 12:30:00,87.82,87.84,87.77,87.8,10420.0,87.82,87.84,87.77,87.8,10420.0
2018-09-25 12:35:00,87.79,87.81,87.74,87.78,7200.0,87.79,87.81,87.74,87.78,7200.0
2018-09-25 12:40:00,87.78,87.8,87.71,87.75,10400.0,87.78,87.8,87.71,87.75,10400.0
2018-09-25 12:45:00,87.77,87.77,87.67,87.69,7500.0,87.77,87.77,87.67,87.69,7500.0
2018-09-25 12:50:00,87.69,87.71,87.65,87.68,8660.0,87.69,87.71,87.65,87.68,8660.0
2018-09-25 12:55:00,87.69,87.7,87.62,87.63,31006.0,87.69,87.7,87.62,87.63,31006.0
2018-09-25 13:00:00,87.63,87.65,87.57,87.61,5805.0,87.63,87.65,87.57,87.61,5805.0
2018-09-25 13:05:00,87.63,87.67,87.62,87.62,5891.0,87.63,87.67,87.62,87.62,5891.0
2018-09-25 13:10:00,87.61,87.66,87.58,87.65,6438.0,87.61,87.66,87.58,87.65,6438.0
2018-09-25 13:15:00,87.64,87.65,87.54,87.58,7002.0,87.64,87.65,87.54,87.58,7002.0
2018-09-25 13:20:00,87.57,87.61,87.55,87.58,7653.0,87.57,87.61,87.55,87.58,7653.0
2018-09-25 13:25:00,87.58,87.6,87.57,87.58,3918.0,87.58,87.6,87.57,87.58,3918.0
2018-09-25 13:30:00,87.58,87.64,87.56,87.56,10562.0,87.58,87.64,87.56,87.56,10562.0
2018-09-25 13:35:00,87.56,87.63,87.56,87.63,12478.0,87.56,87.63,87.56,87.63,12478.0
2018-09-25 13:40:00,87.62,87.63,87.51,87.59,8030.0,87.62,87.63,87.51,87.59,8030.0
2018-09-25 13:45:00,87.59,87.65,87.56,87.61,9886.0,87.59,87.65,87.56,87.61,9886.0
2018-09-25 13:50:00,87.61,87.69,87.61,87.69,5714.0,87.61,87.69,87.61,87.69,5714.0
2018-09-25 13:55:00,87.7,87.74,87.66,87.71,8631.0,87.7,87.74,87.66,87.71,8631.0
2018-09-25 14:00:00,87.71,87.81,87.69,87.8,9962.0,87.71,87.81,87.69,87.8,9962.0
2018-09-25 14:05:00,87.81,87.81,87.74,87.74,11239.0,87.81,87.81,87.74,87.74,11239.0
2018-09-25 14:10:00,87.74,87.76,87.7,87.71,9977.0,87.74,87.76,87.7,87.71,9977.0
2018-09-25 14:15:00,87.7,87.76,87.7,87.75,8967.0,87.7,87.76,87.7,87.75,8967.0
2018-09-25 14:20:00,87.77,87.81,87.74,87.8,9266.0,87.77,87.81,87.74,87.8,9266.0
2018-09-25 14:25:00,87.8,87.91,87.76,87.91,14097.0,87.8,87.91,87.76,87.91,14097.0
2018-09-25 14:30:00,87.91,87.91,87.86,87.89,12818.0,87.91,87.91,87.86,87.89,12818.0
2018-09-25 14:35:00,87.88,87.89,87.85,87.88,11575.0,87.88,87.89,87.85,87.88,11575.0
2018-09-25 14:40:00,87.88,87.88,87.79,87.8,9298.0,87.88,87.88,87.79,87.8,9298.0
2018-09-25 14:45:00,87.8,87.81,87.66,87.67,11526.0,87.8,87.81,87.66,87.67,11526.0
2018-09-25 14:50:00,87.67,87.67,87.6,87.63,14035.0,87.67,87.67,87.6,87.63,14035.0
2018-09-25 14:55:00,87.64,87.69,87.63,87.68,13654.0,87.64,87.69,87.63,87.68,13654.0
2018-09-25 15:00:00,87.67,87.72,87.66,87.72,10567.0,87.67,87.72,87.66,87.72,10567.0
2018-09-25 15:05:00,87.71,87.89,87.71,87.82,24458.0,87.71,87.89,87.71,87.82,24458.0
2018-09-25 15:10:00,87.81,87.86,87.77,87.86,20124.0,87.81,87.86,87.77,87.86,20124.0
2018-09-25 15:15:00,87.86,88.04,87.85,87.96,35961.0,87.86,88.04,87.85,87.96,35961.0
2018-09-25 15:20:00,87.95,87.96,87.89,87.94,12250.0,87.95,87.96,87.89,87.94,12250.0
2018-09-25 15:25:00,87.94,87.94,87.86,87.92,19786.0,87.94,87.94,87.86,87.92,19786.0
2018-09-25 15:30:00,87.9,87.93,87.87,87.89,15915.0,87.9,87.93,87.87,87.89,15915.0
2018-09-25 15:35:00,87.88,87.95,87.87,87.94,16810.0,87.88,87.95,87.87,87.94,16810.0
2018-09-25 15:40:00,87.93,87.95,87.86,87.87,21079.0,87.93,87.95,87.86,87.87,21079.0
2018-09-25 15:45:00,87.87,87.89,87.84,87.88,34134.0,87.87,87.89,87.84,87.88,34134.0
2018-09-25 15:50:00,87.88,87.88,87.8,87.85,60450.0,87.88,87.88,87.8,87.85,60450.0
2018-09-25 15:55:00,87.84,87.97,87.78,87.93,136352.0,87.84,87.97,87.78,87.93,136352.0
2018-09-26 09:30:00,88.85,89.19,88.59,88.9,69087.0,88.85,89.19,88.59,88.9,69087.0
2018-09-26 09:35:00,88.99,89.46,88.89,89.21,76821.0,88.99,89.46,88.89,89.21,76821.0
2018-09-26 09:40:00,89.11,89.2,88.78,88.9,23752.0,89.11,89.2,88.78,88.9,23752.0
2018-09-26 09:45:00,88.88,89.01,88.87,88.88,8002.0,88.88,89.01,88.87,88.88,8002.0
2018-09-26 09:50:00,88.88,88.88,88.58,88.69,7992.0,88.88,88.88,88.58,88.69,7992.0
2018-09-26 09:55:00,88.7,88.81,88.46,88.74,38435.0,88.7,88.81,88.46,88.74,38435.0
2018-09-26 10:00:00,88.79,88.8,88.51,88.66,37447.0,88.79,88.8,88.51,88.66,37447.0
2018-09-26 10:05:00,88.62,88.82,88.62,88.66,5249.0,88.62,88.82,88.62,88.66,5249.0
2018-09-26 10:10:00,88.57,88.7,88.57,88.65,11348.0,88.57,88.7,88.57,88.65,11348.0
2018-09-26 10:15:00,88.66,88.75,88.56,88.57,16914.0,88.66,88.75,88.56,88.57,16914.0
2018-09-26 10:20:00,88.59,88.77,88.56,88.77,8345.0,88.59,88.77,88.56,88.77,8345.0
2018-09-26 10:25:00,88.77,88.86,88.68,88.72,5100.0,88.77,88.86,88.68,88.72,5100.0
2018-09-26 10:30:00,88.76,88.8,88.61,88.61,4100.0,88.76,88.8,88.61,88.61,4100.0
2018-09-26 10:35:00,88.62,88.64,88.55,88.58,9062.0,88.62,88.64,88.55,88.58,9062.0
2018-09-26 10:40:00,88.57,88.68,88.53,88.68,4008.0,88.57,88.68,88.53,88.68,4008.0
2018-09-26 10:45:00,88.72,88.76,88.62,88.75,9064.0,88.72,88.76,88.62,88.75,9064.0
2018-09-26 10:50:00,88.71,88.78,88.63,88.65,7558.0,88.71,88.78,88.63,88.65,7558.0
2018-09-26 10:55:00,88.61,88.74,88.61,88.63,8629.0,88.61,88.74,88.61,88.63,8629.0
2018-09-26 11:00:00,88.64,88.72,88.61,88.67,7759.0,88.64,88.72,88.61,88.67,7759.0
2018-09-26 11:05:00,88.66,88.83,88.66,88.83,6304.0,88.66,88.83,88.66,88.83,6304.0
2018-09-26 11:10:00,88.85,88.93,88.84,88.85,9594.0,88.85,88.93,88.84,88.85,9594.0
2018-09-26 11:15:00,88.86,88.9,88.85,88.88,11453.0,88.86,88.9,88.85,88.88,11453.0
2018-09-26 11:20:00,88.86,88.87,88.8,88.87,18084.0,88.86,88.87,88.8,88.87,18084.0
2018-09-26 11:25:00,88.86,88.92,88.85,88.92,17447.0,88.86,88.92,88.85,88.92,17447.0
2018-09-26 11:30:00,88.89,88.91,88.76,88.76,6050.0,88.89,88.91,88.76,88.76,6050.0
2018-09-26 11:35:00,88.76,88.85,88.74,88.85,5093.0,88.76,88.85,88.74,88.85,5093.0
2018-09-26 11:40:00,88.85,88.86,88.78,88.78,3113.0,88.85,88.86,88.78,88.78,3113.0
2018-09-26 11:45:00,88.77,88.86,88.77,88.86,3906.0,88.77,88.86,88.77,88.86,3906.0
2018-09-26 11:50:00,88.89,88.96,88.85,88.96,10487.0,88.89,88.96,88.85,88.96,10487.0
2018-09-26 11:55:00,88.96,89.22,88.96,89.18,15231.0,88.96,89.22,88.96,89.18,15231.0
2018-09-26 12:00:00,89.18,89.26,88.99,89.01,63539.0,89.18,89.26,88.99,89.01,63539.0
2018-09-26 12:05:00,89.0,89.05,88.99,89.05,2027.0,89.0,89.05,88.99,89.05,2027.0
2018-09-26 12:10:00,89.06,89.07,89.0,89.05,4000.0,89.06,89.07,89.0,89.05,4000.0
2018-09-26 12:15:00,89.04,89.14,89.02,89.13,8137.0,89.04,89.14,89.02,89.13,8137.0
2018-09-26 12:20:00,89.15,89.26,89.12,89.24,7174.0,89.15,89.26,89.12,89.24,7174.0
2018-09-26 12:25:00,89.22,89.23,89.12,89.17,6069.0,89.22,89.23,89.12,89.17,6069.0
2018-09-26 12:30:00,89.18,89.23,89.17,89.2,8188.0,89.18,89.23,89.17,89.2,8188.0
2018-09-26 12:35:00,89.17,89.19,89.1,89.11,2653.0,89.17,89.19,89.1,89.11,2653.0
2018-09-26 12:40:00,89.12,89.17,89.12,89.17,2015.0,89.12,89.17,89.12,89.17,2015.0
2018-09-26 12:45:00,89.19,89.42,89.19,89.36,11931.0,89.19,89.42,89.19,89.36,11931.0
2018-09-26 12:50:00,89.33,89.43,89.33,89.42,9617.0,89.33,89.43,89.33,89.42,9617.0
2018-09-26 12:55:00,89.41,89.42,89.35,89.36,5414.0,89.41,89.42,89.35,89.36,5414.0
2018-09-26 13:00:00,89.36,89.42,89.34,89.37,9842.0,89.36,89.42,89.34,89.37,9842.0
2018-09-26 13:05:00,89.37,89.4,89.34,89.39,10246.0,89.37,89.4,89.34,89.39,10246.0
2018-09-26 13:10:00,89.38,89.44,89.38,89.39,4009.0,89.38,89.44,89.38,89.39,4009.0
2018-09-26 13:15:00,89.4,89.42,89.32,89.33,8900.0,89.4,89.42,89.32,89.33,8900.0
2018-09-26 13:20:00,89.35,89.39,89.34,89.39,3655.0,89.35,89.39,89.34,89.39,3655.0
2018-09-26 13:25:00,89.38,89.41,89.36,89.38,6200.0,89.38,89.41,89.36,89.38,6200.0
2018-09-26 13:30:00,89.36,89.36,89.29,89.34,6732.0,89.36,89.36,89.29,89.34,6732.0
2018-09-26 13:35:00,89.35,89.44,89.35,89.39,6878.0,89.35,89.44,89.35,89.39,6878.0
2018-09-26 13:40:00,89.38,89.41,89.33,89.35,8123.0,89.38,89.41,89.33,89.35,8123.0
2018-09-26 13:45:00,89.37,89.44,89.36,89.39,4978.0,89.37,89.44,89.36,89.39,4978.0
2018-09-26 13:50:00,89.39,89.4,89.31,89.34,13692.0,89.39,89.4,89.31,89.34,13692.0
2018-09-26 13:55:00,89.33,89.34,89.24,89.24,9135.0,89.33,89.34,89.24,89.24,9135.0
2018-09-26 14:00:00,89.21,89.36,89.18,89.31,18807.0,89.21,89.36,89.18,89.31,18807.0
2018-09-26 14:05:00,89.27,89.29,89.15,89.24,8535.0,89.27,89.29,89.15,89.24,8535.0
2018-09-26 14:10:00,89.25,89.29,89.23,89.29,7028.0,89.25,89.29,89.23,89.29,7028.0
2018-09-26 14:15:00,89.29,89.39,89.29,89.36,15425.0,89.29,89.39,89.29,89.36,15425.0
2018-09-26 14:20:00,89.36,89.38,89.23,89.28,13597.0,89.36,89.38,89.23,89.28,13597.0
2018-09-26 14:25:00,89.28,89.32,89.24,89.31,5852.0,89.28,89.32,89.24,89.31,5852.0
2018-09-26 14:30:00,89.31,89.38,89.3,89.34,9320.0,89.31,89.38,89.3,89.34,9320.0
2018-09-26 14:35:00,89.34,89.38,89.29,89.38,9244.0,89.34,89.38,89.29,89.38,9244.0
2018-09-26 14:40:00,89.37,89.37,89.27,89.31,4400.0,89.37,89.37,89.27,89.31,4400.0
2018-09-26 14:45:00,89.31,89.33,89.25,89.3,16785.0,89.31,89.33,89.25,89.3,16785.0
2018-09-26 14:50:00,89.3,89.36,89.3,89.33,7187.0,89.3,89.36,89.3,89.33,7187.0
2018-09-26 14:55:00,89.33,89.39,89.31,89.37,11233.0,89.33,89.39,89.31,89.37,11233.0
2018-09-26 15:00:00,89.38,89.38,89.3,89.3,9538.0,89.38,89.38,89.3,89.3,9538.0
2018-09-26 15:05:00,89.29,89.31,89.19,89.27,12159.0,89.29,89.31,89.19,89.27,12159.0
2018-09-26 15:10:00,89.25,89.32,89.25,89.29,6484.0,89.25,89.32,89.25,89.29,6484.0
2018-09-26 15:15:00,89.28,89.29,89.22,89.29,8361.0,89.28,89.29,89.22,89.29,8361.0
2018-09-26 15:20:00,89.29,89.38,89.27,89.35,10121.0,89.29,89.38,89.27,89.35,10121.0
2018-09-26 15:25:00,89.36,89.38,89.32,89.34,9840.0,89.36,89.38,89.32,89.34,9840.0
2018-09-26 15:30:00,89.32,89.34,89.21,89.23,17604.0,89.32,89.34,89.21,89.23,17604.0
2018-09-26 15:35:00,89.22,89.25,89.17,89.25,34332.0,89.22,89.25,89.17,89.25,34332.0
2018-09-26 15:40:00,89.24,89.28,89.24,89.25,76684.0,89.24,89.28,89.24,89.25,76684.0
2018-09-26 15:45:00,89.25,89.26,88.9,88.91,134796.0,89.25,89.26,88.9,88.91,134796.0
2018-09-26 15:50:00,88.91,89.1,88.75,88.95,116968.0,88.91,89.1,88.75,88.95,116968.0
2018-09-26 15:55:00,88.95,89.02,88.85,88.97,153791.0,88.95,89.02,88.85,88.97,153791.0
2018-09-27 09:30:00,88.93,89.6,88.81,89.16,30588.0,88.93,89.6,88.81,89.16,30588.0
2018-09-27 09:35:00,89.22,89.33,89.12,89.33,15838.0,89.22,89.33,89.12,89.33,15838.0
2018-09-27 09:40:00,89.36,89.84,89.35,89.72,25816.0,89.36,89.84,89.35,89.72,25816.0
2018-09-27 09:45:00,89.77,89.99,89.53,89.62,58581.0,89.77,89.99,89.53,89.62,58581.0
2018-09-27 09:50:00,89.56,89.8,89.52,89.52,54511.0,89.56,89.8,89.52,89.52,54511.0
2018-09-27 09:55:00,89.55,89.7,89.41,89.56,27097.0,89.55,89.7,89.41,89.56,27097.0
2018-09-27 10:00:00,89.55,89.7,89.42,89.45,25931.0,89.55,89.7,89.42,89.45,25931.0
2018-09-27 10:05:00,89.38,89.38,89.16,89.27,18044.0,89.38,89.38,89.16,89.27,18044.0
2018-09-27 10:10:00,89.28,89.36,89.21,89.22,17175.0,89.28,89.36,89.21,89.22,17175.0
2018-09-27 10:15:00,89.25,89.43,89.25,89.34,13435.0,89.25,89.43,89.25,89.34,13435.0
2018-09-27 10:20:00,89.37,89.38,89.08,89.12,12578.0,89.37,89.38,89.08,89.12,12578.0
2018-09-27 10:25:00,89.08,89.27,89.04,89.16,10986.0,89.08,89.27,89.04,89.16,10986.0
2018-09-27 10:30:00,89.17,89.28,89.14,89.14,10674.0,89.17,89.28,89.14,89.14,10674.0
2018-09-27 10:35:00,89.11,89.23,89.04,89.1,20616.0,89.11,89.23,89.04,89.1,20616.0
2018-09-27 10:40:00,89.09,89.12,88.94,88.95,14904.0,89.09,89.12,88.94,88.95,14904.0
2018-09-27 10:45:00,88.95,89.05,88.91,89.0,16355.0,88.95,89.05,88.91,89.0,16355.0
2018-09-27 10:50:00,88.99,89.19,88.99,89.15,15773.0,88.99,89.19,88.99,89.15,15773.0
2018-09-27 10:55:00,89.14,89.24,89.11,89.18,13318.0,89.14,89.24,89.11,89.18,13318.0
2018-09-27 11:00:00,89.2,89.43,89.2,89.37,11538.0,89.2,89.43,89.2,89.37,11538.0
2018-09-27 11:05:00,89.4,89.5,89.38,89.44,7312.0,89.4,89.5,89.38,89.44,7312.0
2018-09-27 11:10:00,89.43,89.5,89.23,89.25,11143.0,89.43,89.5,89.23,89.25,11143.0
2018-09-27 11:15:00,89.25,89.25,89.06,89.1,27100.0,89.25,89.25,89.06,89.1,27100.0
2018-09-27 11:20:00,89.1,89.15,89.06,89.06,20526.0,89.1,89.15,89.06,89.06,20526.0
2018-09-27 11:25:00,89.08,89.15,89.06,89.15,22662.0,89.08,89.15,89.06,89.15,22662.0
2018-09-27 11:30:00,89.17,89.21,89.08,89.1,35819.0,89.17,89.21,89.08,89.1,35819.0
2018-09-27 11:35:00,89.09,89.09,88.97,89.08,8800.0,89.09,89.09,88.97,89.08,8800.0
2018-09-27 11:40:00,89.08,89.2,89.08,89.15,10074.0,89.08,89.2,89.08,89.15,10074.0
2018-09-27 11:45:00,89.17,89.19,89.13,89.18,17681.0,89.17,89.19,89.13,89.18,17681.0
2018-09-27 11:50:00,89.18,89.2,89.13,89.17,15320.0,89.18,89.2,89.13,89.17,15320.0
2018-09-27 11:55:00,89.17,89.21,89.16,89.2,11721.0,89.17,89.21,89.16,89.2,11721.0
2018-09-27 12:00:00,89.19,89.21,89.14,89.17,17192.0,89.19,89.21,89.14,89.17,17192.0
2018-09-27 12:05:00,89.17,89.3,89.1,89.3,42705.0,89.17,89.3,89.1,89.3,42705.0
2018-09-27 12:10:00,89.3,89.3,89.24,89.3,4940.0,89.3,89.3,89.24,89.3,4940.0
2018-09-27 12:15:00,89.29,89.35,89.29,89.34,13136.0,89.29,89.35,89.29,89.34,13136.0
2018-09-27 12:20:00,89.34,89.34,89.24,89.25,34559.0,89.34,89.34,89.24,89.25,34559.0
2018-09-27 12:25:00,89.24,89.29,89.19,89.27,5082.0,89.24,89.29,89.19,89.27,5082.0
2018-09-27 12:30:00,89.27,89.28,89.2,89.23,5009.0,89.27,89.28,89.2,89.23,5009.0
2018-09-27 12:35:00,89.21,89.25,89.2,89.24,2400.0,89.21,89.25,89.2,89.24,2400.0
2018-09-27 12:40:00,89.25,89.25,89.19,89.25,3693.0,89.25,89.25,89.19,89.25,3693.0
2018-09-27 12:45:00,89.24,89.25,89.22,89.25,11394.0,89.24,89.25,89.22,89.25,11394.0
2018-09-27 12:50:00,89.25,89.3,89.23,89.25,10973.0,89.25,89.3,89.23,89.25,10973.0
2018-09-27 12:55:00,89.24,89.24,89.16,89.16,6222.0,89.24,89.24,89.16,89.16,6222.0
2018-09-27 13:00:00,89.16,89.23,89.07,89.22,6693.0,89.16,89.23,89.07,89.22,6693.0
2018-09-27 13:05:00,89.22,89.22,89.12,89.19,7285.0,89.22,89.22,89.12,89.19,7285.0
2018-09-27 13:10:00,89.2,89.2,89.11,89.15,7750.0,89.2,89.2,89.11,89.15,7750.0
2018-09-27 13:15:00,89.17,89.18,89.1,89.11,6964.0,89.17,89.18,89.1,89.11,6964.0
2018-09-27 13:20:00,89.09,89.13,89.03,89.03,5403.0,89.09,89.13,89.03,89.03,5403.0
2018-09-27 13:25:00,89.05,89.08,89.01,89.04,11779.0,89.05,89.08,89.01,89.04,11779.0
2018-09-27 13:30:00,89.04,89.04,88.9,88.91,12039.0,89.04,89.04,88.9,88.91,12039.0
2018-09-27 13:35:00,88.91,88.97,88.9,88.95,6338.0,88.91,88.97,88.9,88.95,6338.0
2018-09-27 13:40:00,88.93,88.95,88.91,88.92,2729.0,88.93,88.95,88.91,88.92,2729.0
2018-09-27 13:45:00,88.92,88.94,88.85,88.85,4340.0,88.92,88.94,88.85,88.85,4340.0
2018-09-27 13:50:00,88.87,88.88,88.77,88.79,14446.0,88.87,88.88,88.77,88.79,14446.0
2018-09-27 13:55:00,88.78,88.86,88.78,88.8,15807.0,88.78,88.86,88.78,88.8,15807.0
2018-09-27 14:00:00,88.8,88.84,88.75,88.79,11039.0,88.8,88.84,88.75,88.79,11039.0
2018-09-27 14:05:00,88.79,88.81,88.72,88.81,3842.0,88.79,88.81,88.72,88.81,3842.0
2018-09-27 14:10:00,88.81,88.87,88.81,88.84,4960.0,88.81,88.87,88.81,88.84,4960.0
2018-09-27 14:15:00,88.84,88.84,88.75,88.77,15545.0,88.84,88.84,88.75,88.77,15545.0
2018-09-27 14:20:00,88.78,88.79,88.72,88.75,6573.0,88.78,88.79,88.72,88.75,6573.0
2018-09-27 14:25:00,88.76,88.8,88.76,88.76,10229.0,88.76,88.8,88.76,88.76,10229.0
2018-09-27 14:30:00,88.77,88.77,88.61,88.63,12242.0,88.77,88.77,88.61,88.63,12242.0
2018-09-27 14:35:00,88.63,88.64,88.53,88.53,12065.0,88.63,88.64,88.53,88.53,12065.0
2018-09-27 14:40:00,88.52,88.58,88.52,88.54,9960.0,88.52,88.58,88.52,88.54,9960.0
2018-09-27 14:45:00,88.53,88.64,88.53,88.63,8925.0,88.53,88.64,88.53,88.63,8925.0
2018-09-27 14:50:00,88.65,88.75,88.65,88.71,9404.0,88.65,88.75,88.65,88.71,9404.0
2018-09-27 14:55:00,88.73,88.73,88.59,88.61,13885.0,88.73,88.73,88.59,88.61,13885.0
2018-09-27 15:00:00,88.62,88.65,88.61,88.62,7308.0,88.62,88.65,88.61,88.62,7308.0
2018-09-27 15:05:00,88.6,88.63,88.56,88.6,12641.0,88.6,88.63,88.56,88.6,12641.0
2018-09-27 15:10:00,88.58,88.59,88.54,88.55,14538.0,88.58,88.59,88.54,88.55,14538.0
2018-09-27 15:15:00,88.55,88.55,88.5,88.52,27045.0,88.55,88.55,88.5,88.52,27045.0
2018-09-27 15:20:00,88.52,88.52,88.45,88.51,19950.0,88.52,88.52,88.45,88.51,19950.0
2018-09-27 15:25:00,88.5,88.5,88.42,88.42,23342.0,88.5,88.5,88.42,88.42,23342.0
2018-09-27 15:30:00,88.42,88.42,88.24,88.36,34415.0,88.42,88.42,88.24,88.36,34415.0
2018-09-27 15:35:00,88.36,88.36,88.28,88.3,22392.0,88.36,88.36,88.28,88.3,22392.0
2018-09-27 15:40:00,88.3,88.44,88.3,88.43,33462.0,88.3,88.44,88.3,88.43,33462.0
2018-09-27 15:45:00,88.42,88.52,88.41,88.48,37920.0,88.42,88.52,88.41,88.48,37920.0
2018-09-27 15:50:00,88.48,88.48,88.31,88.35,86701.0,88.48,88.48,88.31,88.35,86701.0
2018-09-27 15:55:00,88.36,88.41,88.29,88.34,193922.0,88.36,88.41,88.29,88.34,193922.0
2018-09-28 09:30:00,88.33,88.83,88.29,88.78,19508.0,88.33,88.83,88.29,88.78,19508.0
2018-09-28 09:35:00,88.78,88.8,88.47,88.78,11636.0,88.78,88.8,88.47,88.78,11636.0
2018-09-28 09:40:00,88.75,89.01,88.71,88.78,8469.0,88.75,89.01,88.71,88.78,8469.0
2018-09-28 09:45:00,88.78,88.78,88.54,88.68,7340.0,88.78,88.78,88.54,88.68,7340.0
2018-09-28 09:50:00,88.74,88.82,88.66,88.77,8600.0,88.74,88.82,88.66,88.77,8600.0
2018-09-28 09:55:00,88.84,88.91,88.81,88.86,8009.0,88.84,88.91,88.81,88.86,8009.0
2018-09-28 10:00:00,88.86,88.92,88.65,88.67,8697.0,88.86,88.92,88.65,88.67,8697.0
2018-09-28 10:05:00,88.71,88.75,88.57,88.62,11105.0,88.71,88.75,88.57,88.62,11105.0
2018-09-28 10:10:00,88.59,88.67,88.43,88.62,28830.0,88.59,88.67,88.43,88.62,28830.0
2018-09-28 10:15:00,88.55,88.83,88.55,88.8,8573.0,88.55,88.83,88.55,88.8,8573.0
2018-09-28 10:20:00,88.8,89.09,88.8,88.94,26639.0,88.8,89.09,88.8,88.94,26639.0
2018-09-28 10:25:00,88.92,89.14,88.81,89.13,18206.0,88.92,89.14,88.81,89.13,18206.0
2018-09-28 10:30:00,89.09,89.23,89.08,89.08,32855.0,89.09,89.23,89.08,89.08,32855.0
2018-09-28 10:35:00,89.11,89.33,89.08,89.31,34686.0,89.11,89.33,89.08,89.31,34686.0
2018-09-28 10:40:00,89.31,89.31,89.19,89.19,11408.0,89.31,89.31,89.19,89.19,11408.0
2018-09-28 10:45:00,89.18,89.27,89.18,89.27,3595.0,89.18,89.27,89.18,89.27,3595.0
2018-09-28 10:50:00,89.27,89.29,89.19,89.28,19597.0,89.27,89.29,89.19,89.28,19597.0
2018-09-28 10:55:00,89.28,89.34,89.25,89.29,10332.0,89.28,89.34,89.25,89.29,10332.0
2018-09-28 11:00:00,89.31,89.31,89.21,89.29,7000.0,89.31,89.31,89.21,89.29,7000.0
2018-09-28 11:05:00,89.27,89.3,89.16,89.21,6700.0,89.27,89.3,89.16,89.21,6700.0
2018-09-28 11:10:00,89.21,89.22,89.15,89.2,6068.0,89.21,89.22,89.15,89.2,6068.0
2018-09-28 11:15:00,89.22,89.28,89.18,89.21,6460.0,89.22,89.28,89.18,89.21,6460.0
2018-09-28 11:20:00,89.24,89.26,89.05,89.13,35314.0,89.24,89.26,89.05,89.13,35314.0
2018-09-28 11:25:00,89.11,89.17,89.1,89.15,10544.0,89.11,89.17,89.1,89.15,10544.0
2018-09-28 11:30:00,89.17,89.19,89.13,89.15,5722.0,89.17,89.19,89.13,89.15,5722.0
2018-09-28 11:35:00,89.17,89.21,89.14,89.14,7396.0,89.17,89.21,89.14,89.14,7396.0
2018-09-28 11:40:00,89.15,89.15,89.05,89.05,7689.0,89.15,89.15,89.05,89.05,7689.0
2018-09-28 11:45:00,89.06,89.08,88.99,89.0,14506.0,89.06,89.08,88.99,89.0,14506.0
2018-09-28 11:50:00,88.98,88.99,88.89,88.97,12201.0,88.98,88.99,88.89,88.97,12201.0
2018-09-28 11:55:00,88.97,88.99,88.88,88.99,16482.0,88.97,88.99,88.88,88.99,16482.0
2018-09-28 12:00:00,88.99,89.04,88.9,88.98,57767.0,88.99,89.04,88.9,88.98,57767.0
2018-09-28 12:05:00,88.98,89.01,88.96,88.96,10431.0,88.98,89.01,88.96,88.96,10431.0
2018-09-28 12:10:00,88.97,88.99,88.86,88.98,24135.0,88.97,88.99,88.86,88.98,24135.0
2018-09-28 12:15:00,88.97,89.02,88.92,88.94,16471.0,88.97,89.02,88.92,88.94,16471.0
2018-09-28 12:20:00,88.93,88.95,88.75,88.8,24619.0,88.93,88.95,88.75,88.8,24619.0
2018-09-28 12:25:00,88.78,88.78,88.69,88.77,11420.0,88.78,88.78,88.69,88.77,11420.0
2018-09-28 12:30:00,88.75,88.82,88.75,88.82,3504.0,88.75,88.82,88.75,88.82,3504.0
2018-09-28 12:35:00,88.83,88.84,88.72,88.73,9821.0,88.83,88.84,88.72,88.73,9821.0
2018-09-28 12:40:00,88.71,88.71,88.6,88.6,8454.0,88.71,88.71,88.6,88.6,8454.0
2018-09-28 12:45:00,88.62,88.64,88.45,88.51,9800.0,88.62,88.64,88.45,88.51,9800.0
2018-09-28 12:50:00,88.52,88.66,88.51,88.63,5526.0,88.52,88.66,88.51,88.63,5526.0
2018-09-28 12:55:00,88.63,88.68,88.54,88.54,9820.0,88.63,88.68,88.54,88.54,9820.0
2018-09-28 13:00:00,88.54,88.54,88.39,88.45,9236.0,88.54,88.54,88.39,88.45,9236.0
2018-09-28 13:05:00,88.45,88.53,88.44,88.53,9324.0,88.45,88.53,88.44,88.53,9324.0
2018-09-28 13:10:00,88.56,88.58,88.46,88.47,8153.0,88.56,88.58,88.46,88.47,8153.0
2018-09-28 13:15:00,88.45,88.5,88.44,88.48,7500.0,88.45,88.5,88.44,88.48,7500.0
2018-09-28 13:20:00,88.49,88.56,88.46,88.46,8575.0,88.49,88.56,88.46,88.46,8575.0
2018-09-28 13:25:00,88.46,88.51,88.44,88.5,5254.0,88.46,88.51,88.44,88.5,5254.0
2018-09-28 13:30:00,88.51,88.66,88.51,88.62,5800.0,88.51,88.66,88.51,88.62,5800.0
2018-09-28 13:35:00,88.62,88.69,88.6,88.69,5100.0,88.62,88.69,88.6,88.69,5100.0
2018-09-28 13:40:00,88.71,88.72,88.62,88.63,6600.0,88.71,88.72,88.62,88.63,6600.0
2018-09-28 13:45:00,88.6,88.6,88.55,88.57,8602.0,88.6,88.6,88.55,88.57,8602.0
2018-09-28 13:50:00,88.59,88.65,88.59,88.63,5801.0,88.59,88.65,88.59,88.63,5801.0
2018-09-28 13:55:00,88.62,88.63,88.6,88.6,5345.0,88.62,88.63,88.6,88.6,5345.0
2018-09-28 14:00:00,88.61,88.73,88.58,88.69,9268.0,88.61,88.73,88.58,88.69,9268.0
2018-09-28 14:05:00,88.69,88.71,88.66,88.71,5414.0,88.69,88.71,88.66,88.71,5414.0
2018-09-28 14:10:00,88.72,88.78,88.67,88.75,11015.0,88.72,88.78,88.67,88.75,11015.0
2018-09-28 14:15:00,88.75,88.8,88.74,88.77,8478.0,88.75,88.8,88.74,88.77,8478.0
2018-09-28 14:20:00,88.78,88.87,88.77,88.78,12522.0,88.78,88.87,88.77,88.78,12522.0
2018-09-28 14:25:00,88.79,88.85,88.78,88.79,10895.0,88.79,88.85,88.78,88.79,10895.0
2018-09-28 14:30:00,88.78,88.88,88.78,88.86,8544.0,88.78,88.88,88.78,88.86,8544.0
2018-09-28 14:35:00,88.86,88.92,88.85,88.87,9760.0,88.86,88.92,88.85,88.87,9760.0
2018-09-28 14:40:00,88.87,88.94,88.87,88.94,5937.0,88.87,88.94,88.87,88.94,5937.0
2018-09-28 14:45:00,88.95,88.98,88.91,88.92,9673.0,88.95,88.98,88.91,88.92,9673.0
2018-09-28 14:50:00,88.91,88.91,88.82,88.83,10421.0,88.91,88.91,88.82,88.83,10421.0
2018-09-28 14:55:00,88.84,88.88,88.83,88.86,8081.0,88.84,88.88,88.83,88.86,8081.0
2018-09-28 15:00:00,88.87,88.97,88.87,88.93,13011.0,88.87,88.97,88.87,88.93,13011.0
2018-09-28 15:05:00,88.93,88.94,88.88,88.88,9430.0,88.93,88.94,88.88,88.88,9430.0
2018-09-28 15:10:00,88.89,88.89,88.79,88.81,19124.0,88.89,88.89,88.79,88.81,19124.0
2018-09-28 15:15:00,88.81,88.84,88.74,88.79,14083.0,88.81,88.84,88.74,88.79,14083.0
2018-09-28 15:20:00,88.78,88.99,88.78,88.99,21091.0,88.78,88.99,88.78,88.99,21091.0
2018-09-28 15:25:00,88.98,89.0,88.95,88.98,129377.0,88.98,89.0,88.95,88.98,129377.0
2018-09-28 15:30:00,88.98,88.98,88.88,88.95,34814.0,88.98,88.98,88.88,88.95,34814.0
2018-09-28 15:35:00,88.95,89.05,88.95,89.04,53826.0,88.95,89.05,88.95,89.04,53826.0
2018-09-28 15:40:00,89.03,89.07,88.96,88.97,34399.0,89.03,89.07,88.96,88.97,34399.0
2018-09-28 15:45:00,88.97,89.11,88.96,89.07,53488.0,88.97,89.11,88.96,89.07,53488.0
2018-09-28 15:50:00,89.07,89.14,88.99,89.02,74863.0,89.07,89.14,88.99,89.02,74863.0
2018-09-28 15:55:00,89.02,89.1,89.01,89.05,131587.0,89.02,89.1,89.01,89.05,131587.0
2018-10-01 09:30:00,89.29,89.57,88.51,88.86,41699.0,89.29,89.57,88.51,88.86,41699.0
2018-10-01 09:35:00,88.88,88.88,88.27,88.42,35551.0,88.88,88.88,88.27,88.42,35551.0
2018-10-01 09:40:00,88.45,88.69,88.42,88.58,23510.0,88.45,88.69,88.42,88.58,23510.0
2018-10-01 09:45:00,88.65,88.87,88.56,88.57,12186.0,88.65,88.87,88.56,88.57,12186.0
2018-10-01 09:50:00,88.56,88.78,88.51,88.76,15893.0,88.56,88.78,88.51,88.76,15893.0
2018-10-01 09:55:00,88.79,88.87,88.7,88.81,9982.0,88.79,88.87,88.7,88.81,9982.0
2018-10-01 10:00:00,88.83,89.11,88.83,89.09,9943.0,88.83,89.11,88.83,89.09,9943.0
2018-10-01 10:05:00,89.14,89.33,89.1,89.33,7411.0,89.14,89.33,89.1,89.33,7411.0
2018-10-01 10:10:00,89.34,89.42,89.26,89.33,10536.0,89.34,89.42,89.26,89.33,10536.0
2018-10-01 10:15:00,89.32,89.46,89.25,89.31,10776.0,89.32,89.46,89.25,89.31,10776.0
2018-10-01 10:20:00,89.35,89.46,89.23,89.3,10262.0,89.35,89.46,89.23,89.3,10262.0
2018-10-01 10:25:00,89.35,89.38,89.09,89.27,11718.0,89.35,89.38,89.09,89.27,11718.0
2018-10-01 10:30:00,89.23,89.4,89.2,89.35,4100.0,89.23,89.4,89.2,89.35,4100.0
2018-10-01 10:35:00,89.36,89.44,89.3,89.32,5766.0,89.36,89.44,89.3,89.32,5766.0
2018-10-01 10:40:00,89.3,89.31,89.23,89.29,11128.0,89.3,89.31,89.23,89.29,11128.0
2018-10-01 10:45:00,89.31,89.4,89.25,89.38,8438.0,89.31,89.4,89.25,89.38,8438.0
2018-10-01 10:50:00,89.35,89.48,89.33,89.45,9684.0,89.35,89.48,89.33,89.45,9684.0
2018-10-01 10:55:00,89.46,89.51,89.36,89.49,10687.0,89.46,89.51,89.36,89.49,10687.0
2018-10-01 11:00:00,89.48,89.53,89.43,89.48,10983.0,89.48,89.53,89.43,89.48,10983.0
2018-10-01 11:05:00,89.51,89.58,89.4,89.42,10917.0,89.51,89.58,89.4,89.42,10917.0
2018-10-01 11:10:00,89.42,89.5,89.33,89.43,9490.0,89.42,89.5,89.33,89.43,9490.0
2018-10-01 11:15:00,89.41,89.41,89.24,89.29,10314.0,89.41,89.41,89.24,89.29,10314.0
2018-10-01 11:20:00,89.27,89.27,89.15,89.19,8078.0,89.27,89.27,89.15,89.19,8078.0
2018-10-01 11:25:00,89.16,89.17,89.02,89.06,8800.0,89.16,89.17,89.02,89.06,8800.0
2018-10-01 11:30:00,89.06,89.07,89.0,89.04,7950.0,89.06,89.07,89.0,89.04,7950.0
2018-10-01 11:35:00,89.02,89.02,88.86,88.92,10654.0,89.02,89.02,88.86,88.92,10654.0
2018-10-01 11:40:00,88.92,88.95,88.85,88.91,9433.0,88.92,88.95,88.85,88.91,9433.0
2018-10-01 11:45:00,88.91,88.95,88.84,88.88,10400.0,88.91,88.95,88.84,88.88,10400.0
2018-10-01 11:50:00,88.88,88.92,88.83,88.9,6410.0,88.88,88.92,88.83,88.9,6410.0
2018-10-01 11:55:00,88.91,88.91,88.62,88.63,19497.0,88.91,88.91,88.62,88.63,19497.0
2018-10-01 12:00:00,88.61,88.7,88.58,88.63,9317.0,88.61,88.7,88.58,88.63,9317.0
2018-10-01 12:05:00,88.66,88.82,88.63,88.78,6587.0,88.66,88.82,88.63,88.78,6587.0
2018-10-01 12:10:00,88.79,88.82,88.66,88.71,8032.0,88.79,88.82,88.66,88.71,8032.0
2018-10-01 12:15:00,88.73,88.87,88.73,88.83,7284.0,88.73,88.87,88.73,88.83,7284.0
2018-10-01 12:20:00,88.85,88.89,88.72,88.77,12579.0,88.85,88.89,88.72,88.77,12579.0
2018-10-01 12:25:00,88.79,88.8,88.71,88.75,11975.0,88.79,88.8,88.71,88.75,11975.0
2018-10-01 12:30:00,88.74,88.8,88.73,88.73,8812.0,88.74,88.8,88.73,88.73,8812.0
2018-10-01 12:35:00,88.73,88.84,88.65,88.81,25610.0,88.73,88.84,88.65,88.81,25610.0
2018-10-01 12:40:00,88.83,88.91,88.81,88.85,9387.0,88.83,88.91,88.81,88.85,9387.0
2018-10-01 12:45:00,88.83,88.87,88.74,88.78,13100.0,88.83,88.87,88.74,88.78,13100.0
2018-10-01 12:50:00,88.8,88.81,88.71,88.71,19690.0,88.8,88.81,88.71,88.71,19690.0
2018-10-01 12:55:00,88.73,88.77,88.69,88.7,11318.0,88.73,88.77,88.69,88.7,11318.0
2018-10-01 13:00:00,88.7,88.76,88.68,88.75,8134.0,88.7,88.76,88.68,88.75,8134.0
2018-10-01 13:05:00,88.76,88.95,88.74,88.93,23532.0,88.76,88.95,88.74,88.93,23532.0
2018-10-01 13:10:00,88.93,88.96,88.87,88.88,10245.0,88.93,88.96,88.87,88.88,10245.0
2018-10-01 13:15:00,88.88,89.03,88.85,89.0,10440.0,88.88,89.03,88.85,89.0,10440.0
2018-10-01 13:20:00,89.01,89.11,88.99,89.1,8152.0,89.01,89.11,88.99,89.1,8152.0
2018-10-01 13:25:00,89.09,89.11,89.03,89.08,16696.0,89.09,89.11,89.03,89.08,16696.0
2018-10-01 13:30:00,89.05,89.05,88.98,89.05,9324.0,89.05,89.05,88.98,89.05,9324.0
2018-10-01 13:35:00,89.05,89.05,89.01,89.05,6965.0,89.05,89.05,89.01,89.05,6965.0
2018-10-01 13:40:00,89.06,89.15,89.06,89.15,16426.0,89.06,89.15,89.06,89.15,16426.0
2018-10-01 13:45:00,89.17,89.19,89.13,89.15,8148.0,89.17,89.19,89.13,89.15,8148.0
2018-10-01 13:50:00,89.16,89.21,89.1,89.16,11749.0,89.16,89.21,89.1,89.16,11749.0
2018-10-01 13:55:00,89.16,89.16,89.05,89.06,11501.0,89.16,89.16,89.05,89.06,11501.0
2018-10-01 14:00:00,89.05,89.05,88.91,88.91,13183.0,89.05,89.05,88.91,88.91,13183.0
2018-10-01 14:05:00,88.92,88.94,88.84,88.85,11280.0,88.92,88.94,88.84,88.85,11280.0
2018-10-01 14:10:00,88.85,88.85,88.68,88.69,14477.0,88.85,88.85,88.68,88.69,14477.0
2018-10-01 14:15:00,88.7,88.71,88.46,88.47,26581.0,88.7,88.71,88.46,88.47,26581.0
2018-10-01 14:20:00,88.5,88.58,88.46,88.53,18917.0,88.5,88.58,88.46,88.53,18917.0
2018-10-01 14:25:00,88.51,88.59,88.48,88.53,14997.0,88.51,88.59,88.48,88.53,14997.0
2018-10-01 14:30:00,88.54,88.54,88.37,88.38,17819.0,88.54,88.54,88.37,88.38,17819.0
2018-10-01 14:35:00,88.4,88.4,88.25,88.32,36191.0,88.4,88.4,88.25,88.32,36191.0
2018-10-01 14:40:00,88.33,88.33,88.17,88.17,15696.0,88.33,88.33,88.17,88.17,15696.0
2018-10-01 14:45:00,88.17,88.25,88.16,88.2,13379.0,88.17,88.25,88.16,88.2,13379.0
2018-10-01 14:50:00,88.21,88.25,88.18,88.22,23239.0,88.21,88.25,88.18,88.22,23239.0
2018-10-01 14:55:00,88.22,88.22,88.15,88.15,17151.0,88.22,88.22,88.15,88.15,17151.0
2018-10-01 15:00:00,88.14,88.15,88.02,88.02,18550.0,88.14,88.15,88.02,88.02,18550.0
2018-10-01 15:05:00,88.02,88.07,87.95,87.98,38280.0,88.02,88.07,87.95,87.98,38280.0
2018-10-01 15:10:00,87.98,87.99,87.89,87.92,37188.0,87.98,87.99,87.89,87.92,37188.0
2018-10-01 15:15:00,87.92,87.96,87.87,87.87,40553.0,87.92,87.96,87.87,87.87,40553.0
2018-10-01 15:20:00,87.87,87.87,87.75,87.8,36316.0,87.87,87.87,87.75,87.8,36316.0
2018-10-01 15:25:00,87.81,87.81,87.63,87.7,48912.0,87.81,87.81,87.63,87.7,48912.0
2018-10-01 15:30:00,87.69,87.76,87.65,87.72,53616.0,87.69,87.76,87.65,87.72,53616.0
2018-10-01 15:35:00,87.73,87.82,87.69,87.74,40000.0,87.73,87.82,87.69,87.74,40000.0
2018-10-01 15:40:00,87.74,87.8,87.69,87.71,81042.0,87.74,87.8,87.69,87.71,81042.0
2018-10-01 15:45:00,87.71,87.8,87.67,87.8,73034.0,87.71,87.8,87.67,87.8,73034.0
2018-10-01 15:50:00,87.79,87.8,87.54,87.56,149652.0,87.79,87.8,87.54,87.56,149652.0
2018-10-01 15:55:00,87.56,87.64,87.52,87.63,217387.0,87.56,87.64,87.52,87.63,217387.0
2018-10-02 09:30:00,87.24,87.44,86.76,87.04,78992.0,87.24,87.44,86.76,87.04,78992.0
2018-10-02 09:35:00,87.0,87.27,86.49,86.66,60384.0,87.0,87.27,86.49,86.66,60384.0
2018-10-02 09:40:00,86.66,86.67,86.38,86.53,56995.0,86.66,86.67,86.38,86.53,56995.0
2018-10-02 09:45:00,86.51,87.0,86.36,86.97,81021.0,86.51,87.0,86.36,86.97,81021.0
2018-10-02 09:50:00,86.95,87.27,86.9,87.18,57923.0,86.95,87.27,86.9,87.18,57923.0
2018-10-02 09:55:00,87.18,87.22,86.98,87.14,24816.0,87.18,87.22,86.98,87.14,24816.0
2018-10-02 10:00:00,87.13,87.13,86.36,86.41,17824.0,87.13,87.13,86.36,86.41,17824.0
2018-10-02 10:05:00,86.38,86.42,86.08,86.11,46180.0,86.38,86.42,86.08,86.11,46180.0
2018-10-02 10:10:00,86.19,86.22,85.84,86.08,77637.0,86.19,86.22,85.84,86.08,77637.0
2018-10-02 10:15:00,86.08,86.32,86.02,86.23,29594.0,86.08,86.32,86.02,86.23,29594.0
2018-10-02 10:20:00,86.23,86.39,86.09,86.12,37622.0,86.23,86.39,86.09,86.12,37622.0
2018-10-02 10:25:00,86.09,86.45,85.99,86.41,34028.0,86.09,86.45,85.99,86.41,34028.0
2018-10-02 10:30:00,86.39,86.47,86.33,86.4,22055.0,86.39,86.47,86.33,86.4,22055.0
2018-10-02 10:35:00,86.35,86.46,86.24,86.24,28603.0,86.35,86.46,86.24,86.24,28603.0
2018-10-02 10:40:00,86.21,86.34,86.14,86.32,32768.0,86.21,86.34,86.14,86.32,32768.0
2018-10-02 10:45:00,86.34,86.6,86.34,86.55,30461.0,86.34,86.6,86.34,86.55,30461.0
2018-10-02 10:50:00,86.56,86.59,86.42,86.52,14567.0,86.56,86.59,86.42,86.52,14567.0
2018-10-02 10:55:00,86.51,86.6,86.43,86.47,93627.0,86.51,86.6,86.43,86.47,93627.0
2018-10-02 11:00:00,86.47,86.57,86.36,86.45,32649.0,86.47,86.57,86.36,86.45,32649.0
2018-10-02 11:05:00,86.43,86.5,86.39,86.39,31777.0,86.43,86.5,86.39,86.39,31777.0
2018-10-02 11:10:00,86.41,86.49,86.35,86.49,42521.0,86.41,86.49,86.35,86.49,42521.0
2018-10-02 11:15:00,86.5,86.52,86.39,86.39,30315.0,86.5,86.52,86.39,86.39,30315.0
2018-10-02 11:20:00,86.39,86.53,86.35,86.51,66021.0,86.39,86.53,86.35,86.51,66021.0
2018-10-02 11:25:00,86.5,86.53,86.35,86.38,23101.0,86.5,86.53,86.35,86.38,23101.0
2018-10-02 11:30:00,86.38,86.46,86.37,86.44,47295.0,86.38,86.46,86.37,86.44,47295.0
2018-10-02 11:35:00,86.44,86.45,86.33,86.37,26761.0,86.44,86.45,86.33,86.37,26761.0
2018-10-02 11:40:00,86.37,86.39,86.23,86.26,24179.0,86.37,86.39,86.23,86.26,24179.0
2018-10-02 11:45:00,86.26,86.48,86.25,86.48,53398.0,86.26,86.48,86.25,86.48,53398.0
2018-10-02 11:50:00,86.48,86.65,86.48,86.63,23415.0,86.48,86.65,86.48,86.63,23415.0
2018-10-02 11:55:00,86.63,86.66,86.56,86.64,20654.0,86.63,86.66,86.56,86.64,20654.0
2018-10-02 12:00:00,86.65,86.74,86.64,86.68,23492.0,86.65,86.74,86.64,86.68,23492.0
2018-10-02 12:05:00,86.66,86.72,86.65,86.71,8207.0,86.66,86.72,86.65,86.71,8207.0
2018-10-02 12:10:00,86.7,86.74,86.67,86.71,13281.0,86.7,86.74,86.67,86.71,13281.0
2018-10-02 12:15:00,86.73,86.8,86.7,86.72,10874.0,86.73,86.8,86.7,86.72,10874.0
2018-10-02 12:20:00,86.71,86.74,86.66,86.7,11686.0,86.71,86.74,86.66,86.7,11686.0
2018-10-02 12:25:00,86.71,86.73,86.68,86.7,9014.0,86.71,86.73,86.68,86.7,9014.0
2018-10-02 12:30:00,86.69,86.76,86.63,86.73,18709.0,86.69,86.76,86.63,86.73,18709.0
2018-10-02 12:35:00,86.71,86.91,86.7,86.91,13688.0,86.71,86.91,86.7,86.91,13688.0
2018-10-02 12:40:00,86.91,86.97,86.87,86.97,12488.0,86.91,86.97,86.87,86.97,12488.0
2018-10-02 12:45:00,86.97,86.97,86.87,86.92,10834.0,86.97,86.97,86.87,86.92,10834.0
2018-10-02 12:50:00,86.91,86.96,86.88,86.92,10209.0,86.91,86.96,86.88,86.92,10209.0
2018-10-02 12:55:00,86.91,86.96,86.84,86.96,9635.0,86.91,86.96,86.84,86.96,9635.0
2018-10-02 13:00:00,86.96,87.11,86.95,87.1,49287.0,86.96,87.11,86.95,87.1,49287.0
2018-10-02 13:05:00,87.11,87.21,87.11,87.17,17005.0,87.11,87.21,87.11,87.17,17005.0
2018-10-02 13:10:00,87.16,87.25,87.12,87.24,19685.0,87.16,87.25,87.12,87.24,19685.0
2018-10-02 13:15:00,87.23,87.23,87.13,87.14,18352.0,87.23,87.23,87.13,87.14,18352.0
2018-10-02 13:20:00,87.12,87.13,87.04,87.05,11866.0,87.12,87.13,87.04,87.05,11866.0
2018-10-02 13:25:00,87.05,87.05,86.97,87.01,6097.0,87.05,87.05,86.97,87.01,6097.0
2018-10-02 13:30:00,87.01,87.17,87.0,87.17,13799.0,87.01,87.17,87.0,87.17,13799.0
2018-10-02 13:35:00,87.17,87.18,87.12,87.13,10681.0,87.17,87.18,87.12,87.13,10681.0
2018-10-02 13:40:00,87.13,87.24,87.13,87.17,11732.0,87.13,87.24,87.13,87.17,11732.0
2018-10-02 13:45:00,87.16,87.22,87.12,87.14,8815.0,87.16,87.22,87.12,87.14,8815.0
2018-10-02 13:50:00,87.13,87.15,87.12,87.14,12566.0,87.13,87.15,87.12,87.14,12566.0
2018-10-02 13:55:00,87.15,87.21,87.13,87.13,7048.0,87.15,87.21,87.13,87.13,7048.0
2018-10-02 14:00:00,87.16,87.21,87.12,87.13,13269.0,87.16,87.21,87.12,87.13,13269.0
2018-10-02 14:05:00,87.13,87.16,87.07,87.07,7592.0,87.13,87.16,87.07,87.07,7592.0
2018-10-02 14:10:00,87.05,87.05,87.0,87.02,11377.0,87.05,87.05,87.0,87.02,11377.0
2018-10-02 14:15:00,87.0,87.02,86.9,86.94,16731.0,87.0,87.02,86.9,86.94,16731.0
2018-10-02 14:20:00,86.95,86.96,86.87,86.95,19817.0,86.95,86.96,86.87,86.95,19817.0
2018-10-02 14:25:00,86.96,86.98,86.91,86.95,11155.0,86.96,86.98,86.91,86.95,11155.0
2018-10-02 14:30:00,86.95,86.99,86.94,86.95,7093.0,86.95,86.99,86.94,86.95,7093.0
2018-10-02 14:35:00,86.97,86.97,86.85,86.87,14381.0,86.97,86.97,86.85,86.87,14381.0
2018-10-02 14:40:00,86.88,86.92,86.83,86.84,15407.0,86.88,86.92,86.83,86.84,15407.0
2018-10-02 14:45:00,86.84,86.85,86.77,86.77,10585.0,86.84,86.85,86.77,86.77,10585.0
2018-10-02 14:50:00,86.78,86.8,86.7,86.7,19644.0,86.78,86.8,86.7,86.7,19644.0
2018-10-02 14:55:00,86.7,86.76,86.69,86.7,15490.0,86.7,86.76,86.69,86.7,15490.0
2018-10-02 15:00:00,86.7,86.73,86.62,86.63,18592.0,86.7,86.73,86.62,86.63,18592.0
2018-10-02 15:05:00,86.62,86.64,86.48,86.54,18851.0,86.62,86.64,86.48,86.54,18851.0
2018-10-02 15:10:00,86.55,86.58,86.44,86.5,65171.0,86.55,86.58,86.44,86.5,65171.0
2018-10-02 15:15:00,86.49,86.49,86.43,86.45,33994.0,86.49,86.49,86.43,86.45,33994.0
2018-10-02 15:20:00,86.45,86.52,86.44,86.5,24069.0,86.45,86.52,86.44,86.5,24069.0
2018-10-02 15:25:00,86.49,86.8,86.48,86.77,70932.0,86.49,86.8,86.48,86.77,70932.0
2018-10-02 15:30:00,86.77,86.99,86.75,86.84,58042.0,86.77,86.99,86.75,86.84,58042.0
2018-10-02 15:35:00,86.84,86.86,86.76,86.78,29827.0,86.84,86.86,86.76,86.78,29827.0
2018-10-02 15:40:00,86.79,86.82,86.7,86.76,30361.0,86.79,86.82,86.7,86.76,30361.0
2018-10-02 15:45:00,86.77,86.8,86.75,86.76,58114.0,86.77,86.8,86.75,86.76,58114.0
2018-10-02 15:50:00,86.76,86.82,86.74,86.76,61335.0,86.76,86.82,86.74,86.76,61335.0
2018-10-02 15:55:00,86.78,86.79,86.68,86.7,100080.0,86.78,86.79,86.68,86.7,100080.0
2018-10-03 09:30:00,87.02,87.37,86.82,87.14,17799.0,87.02,87.37,86.82,87.14,17799.0
2018-10-03 09:35:00,87.09,87.13,86.88,87.07,19469.0,87.09,87.13,86.88,87.07,19469.0
2018-10-03 09:40:00,87.07,87.58,87.06,87.5,34231.0,87.07,87.58,87.06,87.5,34231.0
2018-10-03 09:45:00,87.49,87.55,87.27,87.47,33197.0,87.49,87.55,87.27,87.47,33197.0
2018-10-03 09:50:00,87.51,87.54,87.15,87.16,23362.0,87.51,87.54,87.15,87.16,23362.0
2018-10-03 09:55:00,87.15,87.23,87.06,87.14,13494.0,87.15,87.23,87.06,87.14,13494.0
2018-10-03 10:00:00,87.12,87.31,87.05,87.21,17000.0,87.12,87.31,87.05,87.21,17000.0
2018-10-03 10:05:00,87.22,87.3,87.11,87.16,19773.0,87.22,87.3,87.11,87.16,19773.0
2018-10-03 10:10:00,87.14,87.15,86.97,87.07,19753.0,87.14,87.15,86.97,87.07,19753.0
2018-10-03 10:15:00,87.06,87.23,87.04,87.1,28319.0,87.06,87.23,87.04,87.1,28319.0
2018-10-03 10:20:00,87.08,87.17,86.95,87.17,42530.0,87.08,87.17,86.95,87.17,42530.0
2018-10-03 10:25:00,87.18,87.24,86.97,87.05,20609.0,87.18,87.24,86.97,87.05,20609.0
2018-10-03 10:30:00,87.06,87.81,87.06,87.66,58025.0,87.06,87.81,87.06,87.66,58025.0
2018-10-03 10:35:00,87.67,87.83,87.5,87.61,31381.0,87.67,87.83,87.5,87.61,31381.0
2018-10-03 10:40:00,87.58,87.58,87.22,87.31,18522.0,87.58,87.58,87.22,87.31,18522.0
2018-10-03 10:45:00,87.34,87.43,87.27,87.43,13663.0,87.34,87.43,87.27,87.43,13663.0
2018-10-03 10:50:00,87.4,87.47,87.34,87.37,10775.0,87.4,87.47,87.34,87.37,10775.0
2018-10-03 10:55:00,87.35,87.35,87.16,87.18,15639.0,87.35,87.35,87.16,87.18,15639.0
2018-10-03 11:00:00,87.2,87.21,87.03,87.03,17085.0,87.2,87.21,87.03,87.03,17085.0
2018-10-03 11:05:00,87.02,87.07,87.0,87.01,13871.0,87.02,87.07,87.0,87.01,13871.0
2018-10-03 11:10:00,87.04,87.04,86.91,87.02,15752.0,87.04,87.04,86.91,87.02,15752.0
2018-10-03 11:15:00,87.01,87.29,86.99,87.28,14119.0,87.01,87.29,86.99,87.28,14119.0
2018-10-03 11:20:00,87.28,87.4,87.28,87.37,9825.0,87.28,87.4,87.28,87.37,9825.0
2018-10-03 11:25:00,87.36,87.53,87.28,87.48,21434.0,87.36,87.53,87.28,87.48,21434.0
2018-10-03 11:30:00,87.48,87.58,87.37,87.37,20049.0,87.48,87.58,87.37,87.37,20049.0
2018-10-03 11:35:00,87.37,87.4,87.31,87.32,11541.0,87.37,87.4,87.31,87.32,11541.0
2018-10-03 11:40:00,87.34,87.38,87.19,87.34,26249.0,87.34,87.38,87.19,87.34,26249.0
2018-10-03 11:45:00,87.35,87.54,87.33,87.44,14864.0,87.35,87.54,87.33,87.44,14864.0
2018-10-03 11:50:00,87.44,87.5,87.42,87.44,12222.0,87.44,87.5,87.42,87.44,12222.0
2018-10-03 11:55:00,87.42,87.46,87.32,87.38,9548.0,87.42,87.46,87.32,87.38,9548.0
2018-10-03 12:00:00,87.4,87.45,87.37,87.37,6605.0,87.4,87.45,87.37,87.37,6605.0
2018-10-03 12:05:00,87.37,87.44,87.33,87.35,8716.0,87.37,87.44,87.33,87.35,8716.0
2018-10-03 12:10:00,87.37,87.54,87.37,87.52,10939.0,87.37,87.54,87.37,87.52,10939.0
2018-10-03 12:15:00,87.55,87.66,87.52,87.65,7519.0,87.55,87.66,87.52,87.65,7519.0
2018-10-03 12:20:00,87.65,87.79,87.65,87.76,8532.0,87.65,87.79,87.65,87.76,8532.0
2018-10-03 12:25:00,87.79,87.81,87.66,87.66,8663.0,87.79,87.81,87.66,87.66,8663.0
2018-10-03 12:30:00,87.68,87.74,87.65,87.74,6499.0,87.68,87.74,87.65,87.74,6499.0
2018-10-03 12:35:00,87.75,87.83,87.73,87.77,8304.0,87.75,87.83,87.73,87.77,8304.0
2018-10-03 12:40:00,87.75,87.83,87.73,87.83,15645.0,87.75,87.83,87.73,87.83,15645.0
2018-10-03 12:45:00,87.84,87.92,87.79,87.91,9793.0,87.84,87.92,87.79,87.91,9793.0
2018-10-03 12:50:00,87.92,87.92,87.79,87.82,11638.0,87.92,87.92,87.79,87.82,11638.0
2018-10-03 12:55:00,87.81,87.86,87.74,87.74,7650.0,87.81,87.86,87.74,87.74,7650.0
2018-10-03 13:00:00,87.75,87.79,87.74,87.76,4487.0,87.75,87.79,87.74,87.76,4487.0
2018-10-03 13:05:00,87.76,87.77,87.67,87.67,8486.0,87.76,87.77,87.67,87.67,8486.0
2018-10-03 13:10:00,87.66,87.84,87.65,87.74,16799.0,87.66,87.84,87.65,87.74,16799.0
2018-10-03 13:15:00,87.74,87.85,87.74,87.81,8114.0,87.74,87.85,87.74,87.81,8114.0
2018-10-03 13:20:00,87.81,87.89,87.8,87.84,4972.0,87.81,87.89,87.8,87.84,4972.0
2018-10-03 13:25:00,87.85,87.89,87.8,87.85,10195.0,87.85,87.89,87.8,87.85,10195.0
2018-10-03 13:30:00,87.86,87.86,87.75,87.78,7562.0,87.86,87.86,87.75,87.78,7562.0
2018-10-03 13:35:00,87.76,87.83,87.71,87.81,9629.0,87.76,87.83,87.71,87.81,9629.0
2018-10-03 13:40:00,87.81,87.81,87.68,87.79,9485.0,87.81,87.81,87.68,87.79,9485.0
2018-10-03 13:45:00,87.8,87.8,87.66,87.72,7497.0,87.8,87.8,87.66,87.72,7497.0
2018-10-03 13:50:00,87.74,87.74,87.64,87.66,9021.0,87.74,87.74,87.64,87.66,9021.0
2018-10-03 13:55:00,87.69,87.69,87.62,87.63,8366.0,87.69,87.69,87.62,87.63,8366.0
2018-10-03 14:00:00,87.62,87.64,87.55,87.56,10153.0,87.62,87.64,87.55,87.56,10153.0
2018-10-03 14:05:00,87.55,87.6,87.55,87.6,10590.0,87.55,87.6,87.55,87.6,10590.0
2018-10-03 14:10:00,87.61,87.64,87.6,87.64,11161.0,87.61,87.64,87.6,87.64,11161.0
2018-10-03 14:15:00,87.64,87.64,87.56,87.56,26615.0,87.64,87.64,87.56,87.56,26615.0
2018-10-03 14:20:00,87.56,87.6,87.52,87.57,12467.0,87.56,87.6,87.52,87.57,12467.0
2018-10-03 14:25:00,87.58,87.64,87.56,87.63,6436.0,87.58,87.64,87.56,87.63,6436.0
2018-10-03 14:30:00,87.64,87.81,87.64,87.71,16001.0,87.64,87.81,87.64,87.71,16001.0
2018-10-03 14:35:00,87.69,87.69,87.57,87.58,15144.0,87.69,87.69,87.57,87.58,15144.0
2018-10-03 14:40:00,87.55,87.55,87.37,87.45,20450.0,87.55,87.55,87.37,87.45,20450.0
2018-10-03 14:45:00,87.46,87.49,87.24,87.28,26942.0,87.46,87.49,87.24,87.28,26942.0
2018-10-03 14:50:00,87.27,87.29,87.22,87.26,13896.0,87.27,87.29,87.22,87.26,13896.0
2018-10-03 14:55:00,87.28,87.34,87.27,87.33,14735.0,87.28,87.34,87.27,87.33,14735.0
2018-10-03 15:00:00,87.33,87.36,87.23,87.29,12653.0,87.33,87.36,87.23,87.29,12653.0
2018-10-03 15:05:00,87.3,87.4,87.3,87.34,14524.0,87.3,87.4,87.3,87.34,14524.0
2018-10-03 15:10:00,87.36,87.49,87.35,87.45,17785.0,87.36,87.49,87.35,87.45,17785.0
2018-10-03 15:15:00,87.45,87.46,87.27,87.29,18048.0,87.45,87.46,87.27,87.29,18048.0
2018-10-03 15:20:00,87.3,87.33,87.19,87.26,15981.0,87.3,87.33,87.19,87.26,15981.0
2018-10-03 15:25:00,87.27,87.36,87.26,87.36,22547.0,87.27,87.36,87.26,87.36,22547.0
2018-10-03 15:30:00,87.36,87.39,87.29,87.35,23910.0,87.36,87.39,87.29,87.35,23910.0
2018-10-03 15:35:00,87.34,87.43,87.33,87.33,21897.0,87.34,87.43,87.33,87.33,21897.0
2018-10-03 15:40:00,87.32,87.38,87.26,87.37,30059.0,87.32,87.38,87.26,87.37,30059.0
2018-10-03 15:45:00,87.37,87.47,87.35,87.4,38268.0,87.37,87.47,87.35,87.4,38268.0
2018-10-03 15:50:00,87.41,87.44,87.34,87.37,49625.0,87.41,87.44,87.34,87.37,49625.0
2018-10-03 15:55:00,87.37,87.44,87.36,87.4,101509.0,87.37,87.44,87.36,87.4,101509.0
2018-10-04 09:30:00,87.32,87.76,87.0,87.38,16830.0,87.32,87.76,87.0,87.38,16830.0
2018-10-04 09:35:00,87.31,87.32,86.72,87.07,16613.0,87.31,87.32,86.72,87.07,16613.0
2018-10-04 09:40:00,87.0,87.0,86.37,86.37,18264.0,87.0,87.0,86.37,86.37,18264.0
2018-10-04 09:45:00,86.39,86.55,86.34,86.5,21439.0,86.39,86.55,86.34,86.5,21439.0
2018-10-04 09:50:00,86.44,86.85,86.38,86.84,32646.0,86.44,86.85,86.38,86.84,32646.0
2018-10-04 09:55:00,86.87,87.21,86.79,87.13,21423.0,86.87,87.21,86.79,87.13,21423.0
2018-10-04 10:00:00,87.13,87.13,86.88,86.94,15880.0,87.13,87.13,86.88,86.94,15880.0
2018-10-04 10:05:00,86.92,87.07,86.86,86.9,21430.0,86.92,87.07,86.86,86.9,21430.0
2018-10-04 10:10:00,86.9,86.92,86.57,86.61,15579.0,86.9,86.92,86.57,86.61,15579.0
2018-10-04 10:15:00,86.63,86.71,86.56,86.71,21446.0,86.63,86.71,86.56,86.71,21446.0
2018-10-04 10:20:00,86.71,86.77,86.52,86.54,25112.0,86.71,86.77,86.52,86.54,25112.0
2018-10-04 10:25:00,86.54,86.55,86.38,86.47,60410.0,86.54,86.55,86.38,86.47,60410.0
2018-10-04 10:30:00,86.47,86.52,86.25,86.25,56294.0,86.47,86.52,86.25,86.25,56294.0
2018-10-04 10:35:00,86.24,86.29,86.12,86.28,38803.0,86.24,86.29,86.12,86.28,38803.0
2018-10-04 10:40:00,86.27,86.32,86.13,86.32,36870.0,86.27,86.32,86.13,86.32,36870.0
2018-10-04 10:45:00,86.32,86.49,86.25,86.46,20982.0,86.32,86.49,86.25,86.46,20982.0
2018-10-04 10:50:00,86.48,86.59,86.43,86.47,20984.0,86.48,86.59,86.43,86.47,20984.0
2018-10-04 10:55:00,86.47,86.58,86.36,86.45,15849.0,86.47,86.58,86.36,86.45,15849.0
2018-10-04 11:00:00,86.47,86.76,86.45,86.74,16475.0,86.47,86.76,86.45,86.74,16475.0
2018-10-04 11:05:00,86.74,86.74,86.51,86.57,11432.0,86.74,86.74,86.51,86.57,11432.0
2018-10-04 11:10:00,86.57,86.61,86.41,86.43,8375.0,86.57,86.61,86.41,86.43,8375.0
2018-10-04 11:15:00,86.44,86.46,86.34,86.34,10868.0,86.44,86.46,86.34,86.34,10868.0
2018-10-04 11:20:00,86.32,86.32,86.19,86.25,11000.0,86.32,86.32,86.19,86.25,11000.0
2018-10-04 11:25:00,86.28,86.31,86.19,86.23,20197.0,86.28,86.31,86.19,86.23,20197.0
2018-10-04 11:30:00,86.23,86.27,86.13,86.18,16838.0,86.23,86.27,86.13,86.18,16838.0
2018-10-04 11:35:00,86.21,86.22,86.08,86.09,17750.0,86.21,86.22,86.08,86.09,17750.0
2018-10-04 11:40:00,86.1,86.23,86.1,86.11,9093.0,86.1,86.23,86.1,86.11,9093.0
2018-10-04 11:45:00,86.1,86.21,86.05,86.12,16892.0,86.1,86.21,86.05,86.12,16892.0
2018-10-04 11:50:00,86.09,86.21,86.07,86.2,19948.0,86.09,86.21,86.07,86.2,19948.0
2018-10-04 11:55:00,86.23,86.27,86.14,86.16,30480.0,86.23,86.27,86.14,86.16,30480.0
2018-10-04 12:00:00,86.17,86.17,85.97,86.03,48992.0,86.17,86.17,85.97,86.03,48992.0
2018-10-04 12:05:00,86.03,86.15,85.97,86.13,23925.0,86.03,86.15,85.97,86.13,23925.0
2018-10-04 12:10:00,86.13,86.13,86.03,86.04,36876.0,86.13,86.13,86.03,86.04,36876.0
2018-10-04 12:15:00,86.04,86.05,85.85,85.85,16424.0,86.04,86.05,85.85,85.85,16424.0
2018-10-04 12:20:00,85.86,85.89,85.69,85.71,20118.0,85.86,85.89,85.69,85.71,20118.0
2018-10-04 12:25:00,85.72,85.75,85.52,85.74,34895.0,85.72,85.75,85.52,85.74,34895.0
2018-10-04 12:30:00,85.71,85.82,85.66,85.8,18539.0,85.71,85.82,85.66,85.8,18539.0
2018-10-04 12:35:00,85.79,85.89,85.78,85.88,19544.0,85.79,85.89,85.78,85.88,19544.0
2018-10-04 12:40:00,85.87,85.87,85.74,85.75,19715.0,85.87,85.87,85.74,85.75,19715.0
2018-10-04 12:45:00,85.77,85.78,85.68,85.72,21989.0,85.77,85.78,85.68,85.72,21989.0
2018-10-04 12:50:00,85.74,85.8,85.66,85.67,16770.0,85.74,85.8,85.66,85.67,16770.0
2018-10-04 12:55:00,85.69,85.72,85.58,85.64,10911.0,85.69,85.72,85.58,85.64,10911.0
2018-10-04 13:00:00,85.66,85.66,85.57,85.63,12964.0,85.66,85.66,85.57,85.63,12964.0
2018-10-04 13:05:00,85.65,85.73,85.59,85.61,8539.0,85.65,85.73,85.59,85.61,8539.0
2018-10-04 13:10:00,85.63,85.67,85.57,85.65,25925.0,85.63,85.67,85.57,85.65,25925.0
2018-10-04 13:15:00,85.66,85.71,85.63,85.67,13839.0,85.66,85.71,85.63,85.67,13839.0
2018-10-04 13:20:00,85.66,85.69,85.57,85.69,47220.0,85.66,85.69,85.57,85.69,47220.0
2018-10-04 13:25:00,85.69,85.94,85.68,85.92,26064.0,85.69,85.94,85.68,85.92,26064.0
2018-10-04 13:30:00,85.9,85.95,85.69,85.8,19508.0,85.9,85.95,85.69,85.8,19508.0
2018-10-04 13:35:00,85.81,86.02,85.81,86.01,43632.0,85.81,86.02,85.81,86.01,43632.0
2018-10-04 13:40:00,86.01,86.24,86.01,86.24,47755.0,86.01,86.24,86.01,86.24,47755.0
2018-10-04 13:45:00,86.25,86.29,86.13,86.13,34957.0,86.25,86.29,86.13,86.13,34957.0
2018-10-04 13:50:00,86.13,86.14,85.99,85.99,51617.0,86.13,86.14,85.99,85.99,51617.0
2018-10-04 13:55:00,85.96,85.96,85.85,85.89,12800.0,85.96,85.96,85.85,85.89,12800.0
2018-10-04 14:00:00,85.92,85.98,85.81,85.87,16612.0,85.92,85.98,85.81,85.87,16612.0
2018-10-04 14:05:00,85.87,85.87,85.78,85.79,10835.0,85.87,85.87,85.78,85.79,10835.0
2018-10-04 14:10:00,85.79,85.88,85.76,85.86,31946.0,85.79,85.88,85.76,85.86,31946.0
2018-10-04 14:15:00,85.86,85.88,85.71,85.74,24623.0,85.86,85.88,85.71,85.74,24623.0
2018-10-04 14:20:00,85.75,85.75,85.64,85.64,25789.0,85.75,85.75,85.64,85.64,25789.0
2018-10-04 14:25:00,85.64,85.73,85.61,85.73,30904.0,85.64,85.73,85.61,85.73,30904.0
2018-10-04 14:30:00,85.72,85.75,85.65,85.75,30333.0,85.72,85.75,85.65,85.75,30333.0
2018-10-04 14:35:00,85.76,85.86,85.74,85.77,66886.0,85.76,85.86,85.74,85.77,66886.0
2018-10-04 14:40:00,85.75,85.75,85.66,85.68,53818.0,85.75,85.75,85.66,85.68,53818.0
2018-10-04 14:45:00,85.69,85.78,85.65,85.68,46813.0,85.69,85.78,85.65,85.68,46813.0
2018-10-04 14:50:00,85.67,85.87,85.64,85.83,105242.0,85.67,85.87,85.64,85.83,105242.0
2018-10-04 14:55:00,85.85,85.9,85.8,85.81,28667.0,85.85,85.9,85.8,85.81,28667.0
2018-10-04 15:00:00,85.81,85.89,85.77,85.83,23569.0,85.81,85.89,85.77,85.83,23569.0
2018-10-04 15:05:00,85.84,86.07,85.83,86.03,30454.0,85.84,86.07,85.83,86.03,30454.0
2018-10-04 15:10:00,86.03,86.11,85.97,85.97,30860.0,86.03,86.11,85.97,85.97,30860.0
2018-10-04 15:15:00,85.97,86.05,85.97,86.01,8827.0,85.97,86.05,85.97,86.01,8827.0
2018-10-04 15:20:00,86.0,86.01,85.93,85.98,24079.0,86.0,86.01,85.93,85.98,24079.0
2018-10-04 15:25:00,85.98,86.04,85.9,85.9,14407.0,85.98,86.04,85.9,85.9,14407.0
2018-10-04 15:30:00,85.9,85.95,85.85,85.86,25598.0,85.9,85.95,85.85,85.86,25598.0
2018-10-04 15:35:00,85.86,85.88,85.76,85.86,22194.0,85.86,85.88,85.76,85.86,22194.0
2018-10-04 15:40:00,85.85,85.98,85.84,85.9,36200.0,85.85,85.98,85.84,85.9,36200.0
2018-10-04 15:45:00,85.9,86.16,85.89,86.1,58954.0,85.9,86.16,85.89,86.1,58954.0
2018-10-04 15:50:00,86.13,86.19,86.06,86.07,55588.0,86.13,86.19,86.06,86.07,55588.0
2018-10-04 15:55:00,86.08,86.1,86.03,86.03,87930.0,86.08,86.1,86.03,86.03,87930.0
2018-10-05 09:30:00,86.12,86.75,85.78,85.8,68345.0,86.12,86.75,85.78,85.8,68345.0
2018-10-05 09:35:00,85.82,85.96,85.75,85.82,149481.0,85.82,85.96,85.75,85.82,149481.0
2018-10-05 09:40:00,85.81,85.81,85.31,85.38,59920.0,85.81,85.81,85.31,85.38,59920.0
2018-10-05 09:45:00,85.38,85.62,85.38,85.54,30856.0,85.38,85.62,85.38,85.54,30856.0
2018-10-05 09:50:00,85.54,85.63,85.37,85.44,30125.0,85.54,85.63,85.37,85.44,30125.0
2018-10-05 09:55:00,85.44,85.5,85.2,85.32,20762.0,85.44,85.5,85.2,85.32,20762.0
2018-10-05 10:00:00,85.37,85.42,85.04,85.07,31322.0,85.37,85.42,85.04,85.07,31322.0
2018-10-05 10:05:00,85.07,85.26,85.03,85.11,30139.0,85.07,85.26,85.03,85.11,30139.0
2018-10-05 10:10:00,85.13,85.3,85.13,85.26,21666.0,85.13,85.3,85.13,85.26,21666.0
2018-10-05 10:15:00,85.3,85.57,85.26,85.42,21994.0,85.3,85.57,85.26,85.42,21994.0
2018-10-05 10:20:00,85.39,85.56,85.36,85.5,26204.0,85.39,85.56,85.36,85.5,26204.0
2018-10-05 10:25:00,85.5,85.6,85.46,85.5,16697.0,85.5,85.6,85.46,85.5,16697.0
2018-10-05 10:30:00,85.5,85.5,85.28,85.34,16444.0,85.5,85.5,85.28,85.34,16444.0
2018-10-05 10:35:00,85.33,85.33,85.17,85.17,47253.0,85.33,85.33,85.17,85.17,47253.0
2018-10-05 10:40:00,85.16,85.19,85.01,85.06,35047.0,85.16,85.19,85.01,85.06,35047.0
2018-10-05 10:45:00,85.06,85.11,84.94,84.96,51828.0,85.06,85.11,84.94,84.96,51828.0
2018-10-05 10:50:00,84.97,85.24,84.95,85.2,28078.0,84.97,85.24,84.95,85.2,28078.0
2018-10-05 10:55:00,85.2,85.34,85.15,85.23,21528.0,85.2,85.34,85.15,85.23,21528.0
2018-10-05 11:00:00,85.23,85.26,85.11,85.26,24985.0,85.23,85.26,85.11,85.26,24985.0
2018-10-05 11:05:00,85.24,85.4,85.17,85.2,116955.0,85.24,85.4,85.17,85.2,116955.0
2018-10-05 11:10:00,85.16,85.33,85.1,85.24,23548.0,85.16,85.33,85.1,85.24,23548.0
2018-10-05 11:15:00,85.24,85.24,84.99,84.99,29279.0,85.24,85.24,84.99,84.99,29279.0
2018-10-05 11:20:00,84.99,85.2,84.95,85.18,45190.0,84.99,85.2,84.95,85.18,45190.0
2018-10-05 11:25:00,85.2,85.23,85.1,85.1,14946.0,85.2,85.23,85.1,85.1,14946.0
2018-10-05 11:30:00,85.08,85.09,84.85,84.93,35208.0,85.08,85.09,84.85,84.93,35208.0
2018-10-05 11:35:00,84.94,84.98,84.85,84.94,14256.0,84.94,84.98,84.85,84.94,14256.0
2018-10-05 11:40:00,84.94,84.94,84.79,84.86,20944.0,84.94,84.94,84.79,84.86,20944.0
2018-10-05 11:45:00,84.87,84.93,84.75,84.92,18442.0,84.87,84.93,84.75,84.92,18442.0
2018-10-05 11:50:00,84.91,84.95,84.77,84.89,30278.0,84.91,84.95,84.77,84.89,30278.0
2018-10-05 11:55:00,84.87,85.0,84.81,84.85,12824.0,84.87,85.0,84.81,84.85,12824.0
2018-10-05 12:00:00,84.85,84.9,84.79,84.9,33238.0,84.85,84.9,84.79,84.9,33238.0
2018-10-05 12:05:00,84.88,84.91,84.75,84.87,25239.0,84.88,84.91,84.75,84.87,25239.0
2018-10-05 12:10:00,84.9,84.9,84.75,84.78,43920.0,84.9,84.9,84.75,84.78,43920.0
2018-10-05 12:15:00,84.78,84.78,84.65,84.7,51872.0,84.78,84.78,84.65,84.7,51872.0
2018-10-05 12:20:00,84.7,85.17,84.7,85.08,44202.0,84.7,85.17,84.7,85.08,44202.0
2018-10-05 12:25:00,85.07,85.08,84.95,84.98,34624.0,85.07,85.08,84.95,84.98,34624.0
2018-10-05 12:30:00,84.98,85.0,84.82,84.87,33651.0,84.98,85.0,84.82,84.87,33651.0
2018-10-05 12:35:00,84.85,84.85,84.75,84.76,24345.0,84.85,84.85,84.75,84.76,24345.0
2018-10-05 12:40:00,84.75,84.76,84.64,84.73,19159.0,84.75,84.76,84.64,84.73,19159.0
2018-10-05 12:45:00,84.71,84.8,84.68,84.75,21555.0,84.71,84.8,84.68,84.75,21555.0
2018-10-05 12:50:00,84.75,84.78,84.69,84.73,22746.0,84.75,84.78,84.69,84.73,22746.0
2018-10-05 12:55:00,84.71,84.72,84.46,84.5,14995.0,84.71,84.72,84.46,84.5,14995.0
2018-10-05 13:00:00,84.5,84.56,84.45,84.52,25305.0,84.5,84.56,84.45,84.52,25305.0
2018-10-05 13:05:00,84.51,84.52,84.3,84.3,21168.0,84.51,84.52,84.3,84.3,21168.0
2018-10-05 13:10:00,84.33,84.38,84.27,84.34,19209.0,84.33,84.38,84.27,84.34,19209.0
2018-10-05 13:15:00,84.34,84.41,84.33,84.35,9157.0,84.34,84.41,84.33,84.35,9157.0
2018-10-05 13:20:00,84.35,84.35,84.11,84.12,24075.0,84.35,84.35,84.11,84.12,24075.0
2018-10-05 13:25:00,84.13,84.19,84.05,84.08,24134.0,84.13,84.19,84.05,84.08,24134.0
2018-10-05 13:30:00,84.08,84.25,84.08,84.08,24565.0,84.08,84.25,84.08,84.08,24565.0
2018-10-05 13:35:00,84.08,84.18,84.02,84.17,20039.0,84.08,84.18,84.02,84.17,20039.0
2018-10-05 13:40:00,84.21,84.53,84.2,84.47,20866.0,84.21,84.53,84.2,84.47,20866.0
2018-10-05 13:45:00,84.49,84.49,84.41,84.46,22454.0,84.49,84.49,84.41,84.46,22454.0
2018-10-05 13:50:00,84.47,84.59,84.46,84.58,21292.0,84.47,84.59,84.46,84.58,21292.0
2018-10-05 13:55:00,84.58,84.61,84.41,84.49,49153.0,84.58,84.61,84.41,84.49,49153.0
2018-10-05 14:00:00,84.49,84.63,84.49,84.54,32306.0,84.49,84.63,84.49,84.54,32306.0
2018-10-05 14:05:00,84.55,84.56,84.35,84.35,17813.0,84.55,84.56,84.35,84.35,17813.0
2018-10-05 14:10:00,84.37,84.5,84.37,84.5,24369.0,84.37,84.5,84.37,84.5,24369.0
2018-10-05 14:15:00,84.5,84.56,84.42,84.52,24352.0,84.5,84.56,84.42,84.52,24352.0
2018-10-05 14:20:00,84.52,84.58,84.48,84.58,16713.0,84.52,84.58,84.48,84.58,16713.0
2018-10-05 14:25:00,84.58,84.58,84.44,84.54,19719.0,84.58,84.58,84.44,84.54,19719.0
2018-10-05 14:30:00,84.55,84.55,84.44,84.45,55169.0,84.55,84.55,84.44,84.45,55169.0
2018-10-05 14:35:00,84.45,84.52,84.35,84.35,30757.0,84.45,84.52,84.35,84.35,30757.0
2018-10-05 14:40:00,84.36,84.49,84.27,84.46,39821.0,84.36,84.49,84.27,84.46,39821.0
2018-10-05 14:45:00,84.46,84.46,84.31,84.34,25807.0,84.46,84.46,84.31,84.34,25807.0
2018-10-05 14:50:00,84.33,84.35,84.23,84.33,30179.0,84.33,84.35,84.23,84.33,30179.0
2018-10-05 14:55:00,84.32,84.38,84.19,84.27,43988.0,84.32,84.38,84.19,84.27,43988.0
2018-10-05 15:00:00,84.28,84.48,84.18,84.44,81296.0,84.28,84.48,84.18,84.44,81296.0
2018-10-05 15:05:00,84.42,84.49,84.37,84.42,76627.0,84.42,84.49,84.37,84.42,76627.0
2018-10-05 15:10:00,84.42,84.46,84.39,84.43,71732.0,84.42,84.46,84.39,84.43,71732.0
2018-10-05 15:15:00,84.43,84.49,84.35,84.35,59339.0,84.43,84.49,84.35,84.35,59339.0
2018-10-05 15:20:00,84.34,84.41,84.3,84.31,36939.0,84.34,84.41,84.3,84.31,36939.0
2018-10-05 15:25:00,84.31,84.31,84.14,84.18,34581.0,84.31,84.31,84.14,84.18,34581.0
2018-10-05 15:30:00,84.18,84.19,84.11,84.13,49742.0,84.18,84.19,84.11,84.13,49742.0
2018-10-05 15:35:00,84.13,84.15,84.06,84.1,57620.0,84.13,84.15,84.06,84.1,57620.0
2018-10-05 15:40:00,84.1,84.18,84.06,84.16,61459.0,84.1,84.18,84.06,84.16,61459.0
2018-10-05 15:45:00,84.16,84.4,84.15,84.36,122608.0,84.16,84.4,84.15,84.36,122608.0
2018-10-05 15:50:00,84.35,84.46,84.27,84.3,154598.0,84.35,84.46,84.27,84.3,154598.0
2018-10-05 15:55:00,84.3,84.31,84.05,84.14,231135.0,84.3,84.31,84.05,84.14,231135.0
2018-10-08 09:30:00,84.07,84.07,83.27,83.96,48237.0,84.07,84.07,83.27,83.96,48237.0
2018-10-08 09:35:00,83.89,84.25,83.8,84.25,117960.0,83.89,84.25,83.8,84.25,117960.0
2018-10-08 09:40:00,84.22,84.31,83.82,84.31,25915.0,84.22,84.31,83.82,84.31,25915.0
2018-10-08 09:45:00,84.28,84.47,84.26,84.37,27554.0,84.28,84.47,84.26,84.37,27554.0
2018-10-08 09:50:00,84.37,84.49,83.98,84.08,40490.0,84.37,84.49,83.98,84.08,40490.0
2018-10-08 09:55:00,84.08,84.46,84.07,84.35,65652.0,84.08,84.46,84.07,84.35,65652.0
2018-10-08 10:00:00,84.36,84.4,84.06,84.16,53793.0,84.36,84.4,84.06,84.16,53793.0
2018-10-08 10:05:00,84.12,84.21,84.02,84.08,20160.0,84.12,84.21,84.02,84.08,20160.0
2018-10-08 10:10:00,84.08,84.1,83.96,84.06,27503.0,84.08,84.1,83.96,84.06,27503.0
2018-10-08 10:15:00,84.07,84.07,83.96,84.0,16767.0,84.07,84.07,83.96,84.0,16767.0
2018-10-08 10:20:00,83.96,84.22,83.84,84.18,32433.0,83.96,84.22,83.84,84.18,32433.0
2018-10-08 10:25:00,84.16,84.28,84.09,84.2,26540.0,84.16,84.28,84.09,84.2,26540.0
2018-10-08 10:30:00,84.19,84.32,84.15,84.18,21948.0,84.19,84.32,84.15,84.18,21948.0
2018-10-08 10:35:00,84.16,84.2,84.02,84.14,19096.0,84.16,84.2,84.02,84.14,19096.0
2018-10-08 10:40:00,84.13,84.14,83.95,83.95,11286.0,84.13,84.14,83.95,83.95,11286.0
2018-10-08 10:45:00,83.97,84.01,83.75,83.95,20141.0,83.97,84.01,83.75,83.95,20141.0
2018-10-08 10:50:00,83.94,83.94,83.73,83.8,12492.0,83.94,83.94,83.73,83.8,12492.0
2018-10-08 10:55:00,83.78,83.84,83.65,83.67,11456.0,83.78,83.84,83.65,83.67,11456.0
2018-10-08 11:00:00,83.66,83.67,83.48,83.5,20596.0,83.66,83.67,83.48,83.5,20596.0
2018-10-08 11:05:00,83.52,83.68,83.47,83.61,24505.0,83.52,83.68,83.47,83.61,24505.0
2018-10-08 11:10:00,83.6,83.61,83.51,83.53,21845.0,83.6,83.61,83.51,83.53,21845.0
2018-10-08 11:15:00,83.52,83.52,83.37,83.41,56437.0,83.52,83.52,83.37,83.41,56437.0
2018-10-08 11:20:00,83.37,83.38,83.22,83.27,16212.0,83.37,83.38,83.22,83.27,16212.0
2018-10-08 11:25:00,83.27,83.27,83.04,83.04,17277.0,83.27,83.27,83.04,83.04,17277.0
2018-10-08 11:30:00,83.03,83.04,82.91,82.92,28321.0,83.03,83.04,82.91,82.92,28321.0
2018-10-08 11:35:00,82.93,82.95,82.62,82.67,41090.0,82.93,82.95,82.62,82.67,41090.0
2018-10-08 11:40:00,82.69,82.74,82.48,82.5,58563.0,82.69,82.74,82.48,82.5,58563.0
2018-10-08 11:45:00,82.49,82.56,82.37,82.5,34913.0,82.49,82.56,82.37,82.5,34913.0
2018-10-08 11:50:00,82.51,82.86,82.51,82.84,24384.0,82.51,82.86,82.51,82.84,24384.0
2018-10-08 11:55:00,82.83,82.84,82.64,82.71,13736.0,82.83,82.84,82.64,82.71,13736.0
2018-10-08 12:00:00,82.73,82.77,82.67,82.73,19191.0,82.73,82.77,82.67,82.73,19191.0
2018-10-08 12:05:00,82.74,82.94,82.74,82.9,23194.0,82.74,82.94,82.74,82.9,23194.0
2018-10-08 12:10:00,82.92,83.09,82.92,83.05,15027.0,82.92,83.09,82.92,83.05,15027.0
2018-10-08 12:15:00,83.09,83.14,83.06,83.11,18753.0,83.09,83.14,83.06,83.11,18753.0
2018-10-08 12:20:00,83.1,83.15,83.03,83.11,12280.0,83.1,83.15,83.03,83.11,12280.0
2018-10-08 12:25:00,83.1,83.12,82.97,83.12,18321.0,83.1,83.12,82.97,83.12,18321.0
2018-10-08 12:30:00,83.11,83.12,82.97,83.0,29057.0,83.11,83.12,82.97,83.0,29057.0
2018-10-08 12:35:00,83.0,83.05,82.96,83.02,20411.0,83.0,83.05,82.96,83.02,20411.0
2018-10-08 12:40:00,83.02,83.07,82.99,83.07,15450.0,83.02,83.07,82.99,83.07,15450.0
2018-10-08 12:45:00,83.08,83.14,83.0,83.1,20062.0,83.08,83.14,83.0,83.1,20062.0
2018-10-08 12:50:00,83.1,83.17,83.09,83.1,18032.0,83.1,83.17,83.09,83.1,18032.0
2018-10-08 12:55:00,83.1,83.19,83.08,83.1,15015.0,83.1,83.19,83.08,83.1,15015.0
2018-10-08 13:00:00,83.09,83.24,83.09,83.21,15203.0,83.09,83.24,83.09,83.21,15203.0
2018-10-08 13:05:00,83.22,83.32,83.18,83.32,12100.0,83.22,83.32,83.18,83.32,12100.0
2018-10-08 13:10:00,83.3,83.42,83.3,83.34,17385.0,83.3,83.42,83.3,83.34,17385.0
2018-10-08 13:15:00,83.35,83.35,83.16,83.16,16636.0,83.35,83.35,83.16,83.16,16636.0
2018-10-08 13:20:00,83.16,83.18,83.07,83.08,10569.0,83.16,83.18,83.07,83.08,10569.0
2018-10-08 13:25:00,83.08,83.14,83.08,83.12,11301.0,83.08,83.14,83.08,83.12,11301.0
2018-10-08 13:30:00,83.11,83.28,83.11,83.26,12727.0,83.11,83.28,83.11,83.26,12727.0
2018-10-08 13:35:00,83.27,83.38,83.27,83.34,6103.0,83.27,83.38,83.27,83.34,6103.0
2018-10-08 13:40:00,83.35,83.5,83.33,83.48,55840.0,83.35,83.5,83.33,83.48,55840.0
2018-10-08 13:45:00,83.48,83.5,83.37,83.4,15122.0,83.48,83.5,83.37,83.4,15122.0
2018-10-08 13:50:00,83.41,83.51,83.41,83.43,14012.0,83.41,83.51,83.41,83.43,14012.0
2018-10-08 13:55:00,83.44,83.44,83.34,83.36,14280.0,83.44,83.44,83.34,83.36,14280.0
2018-10-08 14:00:00,83.36,83.55,83.35,83.47,52787.0,83.36,83.55,83.35,83.47,52787.0
2018-10-08 14:05:00,83.48,83.67,83.48,83.64,20271.0,83.48,83.67,83.48,83.64,20271.0
2018-10-08 14:10:00,83.64,83.65,83.55,83.57,9854.0,83.64,83.65,83.55,83.57,9854.0
2018-10-08 14:15:00,83.56,83.64,83.45,83.45,15860.0,83.56,83.64,83.45,83.45,15860.0
2018-10-08 14:20:00,83.45,83.66,83.45,83.64,22076.0,83.45,83.66,83.45,83.64,22076.0
2018-10-08 14:25:00,83.68,83.68,83.61,83.66,8380.0,83.68,83.68,83.61,83.66,8380.0
2018-10-08 14:30:00,83.68,83.82,83.66,83.7,19169.0,83.68,83.82,83.66,83.7,19169.0
2018-10-08 14:35:00,83.69,83.72,83.62,83.71,9356.0,83.69,83.72,83.62,83.71,9356.0
2018-10-08 14:40:00,83.69,83.7,83.53,83.6,10479.0,83.69,83.7,83.53,83.6,10479.0
2018-10-08 14:45:00,83.61,83.73,83.57,83.7,11040.0,83.61,83.73,83.57,83.7,11040.0
2018-10-08 14:50:00,83.69,83.74,83.64,83.64,19166.0,83.69,83.74,83.64,83.64,19166.0
2018-10-08 14:55:00,83.65,83.74,83.65,83.66,14228.0,83.65,83.74,83.65,83.66,14228.0
2018-10-08 15:00:00,83.65,83.97,83.65,83.95,35984.0,83.65,83.97,83.65,83.95,35984.0
2018-10-08 15:05:00,83.96,83.96,83.81,83.82,12121.0,83.96,83.96,83.81,83.82,12121.0
2018-10-08 15:10:00,83.82,83.9,83.79,83.86,10080.0,83.82,83.9,83.79,83.86,10080.0
2018-10-08 15:15:00,83.86,83.93,83.82,83.86,13871.0,83.86,83.93,83.82,83.86,13871.0
2018-10-08 15:20:00,83.91,83.91,83.73,83.74,13135.0,83.91,83.91,83.73,83.74,13135.0
2018-10-08 15:25:00,83.73,83.81,83.71,83.71,23128.0,83.73,83.81,83.71,83.71,23128.0
2018-10-08 15:30:00,83.71,83.81,83.64,83.64,26921.0,83.71,83.81,83.64,83.64,26921.0
2018-10-08 15:35:00,83.64,83.7,83.61,83.65,21959.0,83.64,83.7,83.61,83.65,21959.0
2018-10-08 15:40:00,83.66,83.72,83.56,83.64,44460.0,83.66,83.72,83.56,83.64,44460.0
2018-10-08 15:45:00,83.64,83.76,83.6,83.74,55179.0,83.64,83.76,83.6,83.74,55179.0
2018-10-08 15:50:00,83.74,83.87,83.68,83.85,88839.0,83.74,83.87,83.68,83.85,88839.0
2018-10-08 15:55:00,83.86,83.88,83.66,83.67,151665.0,83.86,83.88,83.66,83.67,151665.0
2018-10-09 09:30:00,83.71,84.41,83.21,83.21,36416.0,83.71,84.41,83.21,83.21,36416.0
2018-10-09 09:35:00,83.32,83.41,82.71,83.05,25299.0,83.32,83.41,82.71,83.05,25299.0
2018-10-09 09:40:00,83.04,83.34,82.81,83.02,22089.0,83.04,83.34,82.81,83.02,22089.0
2018-10-09 09:45:00,82.98,82.98,82.46,82.63,30777.0,82.98,82.98,82.46,82.63,30777.0
2018-10-09 09:50:00,82.63,83.15,82.58,83.13,30975.0,82.63,83.15,82.58,83.13,30975.0
2018-10-09 09:55:00,83.14,83.2,82.87,83.09,22849.0,83.14,83.2,82.87,83.09,22849.0
2018-10-09 10:00:00,83.14,83.21,82.74,82.85,24977.0,83.14,83.21,82.74,82.85,24977.0
2018-10-09 10:05:00,82.81,82.84,82.46,82.5,25027.0,82.81,82.84,82.46,82.5,25027.0
2018-10-09 10:10:00,82.52,82.59,82.17,82.19,37850.0,82.52,82.59,82.17,82.19,37850.0
2018-10-09 10:15:00,82.23,82.42,82.08,82.23,34214.0,82.23,82.42,82.08,82.23,34214.0
2018-10-09 10:20:00,82.24,82.3,82.0,82.02,121794.0,82.24,82.3,82.0,82.02,121794.0
2018-10-09 10:25:00,82.04,82.28,82.01,82.26,136584.0,82.04,82.28,82.01,82.26,136584.0
2018-10-09 10:30:00,82.28,82.52,82.25,82.38,67660.0,82.28,82.52,82.25,82.38,67660.0
2018-10-09 10:35:00,82.36,82.41,82.02,82.12,109956.0,82.36,82.41,82.02,82.12,109956.0
2018-10-09 10:40:00,82.13,82.14,81.76,81.87,66650.0,82.13,82.14,81.76,81.87,66650.0
2018-10-09 10:45:00,81.84,82.05,81.78,81.8,24936.0,81.84,82.05,81.78,81.8,24936.0
2018-10-09 10:50:00,81.79,81.86,81.68,81.69,35609.0,81.79,81.86,81.68,81.69,35609.0
2018-10-09 10:55:00,81.71,81.71,81.6,81.62,27985.0,81.71,81.71,81.6,81.62,27985.0
2018-10-09 11:00:00,81.64,81.81,81.6,81.66,24631.0,81.64,81.81,81.6,81.66,24631.0
2018-10-09 11:05:00,81.65,81.69,81.39,81.41,53043.0,81.65,81.69,81.39,81.41,53043.0
2018-10-09 11:10:00,81.43,81.73,81.43,81.7,46291.0,81.43,81.73,81.43,81.7,46291.0
2018-10-09 11:15:00,81.73,82.0,81.45,81.59,66474.0,81.73,82.0,81.45,81.59,66474.0
2018-10-09 11:20:00,81.63,81.8,81.63,81.69,31812.0,81.63,81.8,81.63,81.69,31812.0
2018-10-09 11:25:00,81.69,81.76,81.59,81.64,14214.0,81.69,81.76,81.59,81.64,14214.0
2018-10-09 11:30:00,81.65,81.88,81.65,81.74,21935.0,81.65,81.88,81.65,81.74,21935.0
2018-10-09 11:35:00,81.76,82.03,81.63,81.97,40845.0,81.76,82.03,81.63,81.97,40845.0
2018-10-09 11:40:00,81.99,82.11,81.89,81.89,18235.0,81.99,82.11,81.89,81.89,18235.0
2018-10-09 11:45:00,81.93,82.04,81.77,82.03,20910.0,81.93,82.04,81.77,82.03,20910.0
2018-10-09 11:50:00,82.08,82.1,81.93,81.93,11211.0,82.08,82.1,81.93,81.93,11211.0
2018-10-09 11:55:00,81.95,82.03,81.89,81.89,11541.0,81.95,82.03,81.89,81.89,11541.0
2018-10-09 12:00:00,81.92,82.11,81.89,82.0,26929.0,81.92,82.11,81.89,82.0,26929.0
2018-10-09 12:05:00,82.0,82.05,81.96,82.0,12476.0,82.0,82.05,81.96,82.0,12476.0
2018-10-09 12:10:00,81.98,82.01,81.89,81.91,13243.0,81.98,82.01,81.89,81.91,13243.0
2018-10-09 12:15:00,81.9,81.96,81.87,81.87,20265.0,81.9,81.96,81.87,81.87,20265.0
2018-10-09 12:20:00,81.87,81.94,81.8,81.81,22043.0,81.87,81.94,81.8,81.81,22043.0
2018-10-09 12:25:00,81.8,81.86,81.71,81.86,19185.0,81.8,81.86,81.71,81.86,19185.0
2018-10-09 12:30:00,81.86,81.87,81.74,81.81,20406.0,81.86,81.87,81.74,81.81,20406.0
2018-10-09 12:35:00,81.86,81.93,81.8,81.86,12150.0,81.86,81.93,81.8,81.86,12150.0
2018-10-09 12:40:00,81.85,81.91,81.81,81.85,8956.0,81.85,81.91,81.81,81.85,8956.0
2018-10-09 12:45:00,81.87,82.02,81.79,81.98,22293.0,81.87,82.02,81.79,81.98,22293.0
2018-10-09 12:50:00,81.98,81.99,81.81,81.85,10824.0,81.98,81.99,81.81,81.85,10824.0
2018-10-09 12:55:00,81.82,81.87,81.75,81.76,17023.0,81.82,81.87,81.75,81.76,17023.0
2018-10-09 13:00:00,81.79,81.83,81.63,81.71,33679.0,81.79,81.83,81.63,81.71,33679.0
2018-10-09 13:05:00,81.7,81.8,81.69,81.77,20242.0,81.7,81.8,81.69,81.77,20242.0
2018-10-09 13:10:00,81.79,81.88,81.75,81.76,13622.0,81.79,81.88,81.75,81.76,13622.0
2018-10-09 13:15:00,81.77,81.8,81.69,81.7,23021.0,81.77,81.8,81.69,81.7,23021.0
2018-10-09 13:20:00,81.67,81.84,81.67,81.7,17238.0,81.67,81.84,81.67,81.7,17238.0
2018-10-09 13:25:00,81.77,81.77,81.68,81.7,14800.0,81.77,81.77,81.68,81.7,14800.0
2018-10-09 13:30:00,81.7,81.71,81.53,81.55,17590.0,81.7,81.71,81.53,81.55,17590.0
2018-10-09 13:35:00,81.55,81.73,81.5,81.68,30139.0,81.55,81.73,81.5,81.68,30139.0
2018-10-09 13:40:00,81.68,81.76,81.59,81.6,10767.0,81.68,81.76,81.59,81.6,10767.0
2018-10-09 13:45:00,81.6,81.69,81.59,81.59,14912.0,81.6,81.69,81.59,81.59,14912.0
2018-10-09 13:50:00,81.59,81.65,81.59,81.65,15976.0,81.59,81.65,81.59,81.65,15976.0
2018-10-09 13:55:00,81.66,81.79,81.66,81.7,12624.0,81.66,81.79,81.66,81.7,12624.0
2018-10-09 14:00:00,81.7,81.7,81.62,81.64,13800.0,81.7,81.7,81.62,81.64,13800.0
2018-10-09 14:05:00,81.64,81.65,81.5,81.65,33232.0,81.64,81.65,81.5,81.65,33232.0
2018-10-09 14:10:00,81.64,81.68,81.59,81.64,13082.0,81.64,81.68,81.59,81.64,13082.0
2018-10-09 14:15:00,81.65,81.71,81.51,81.51,31612.0,81.65,81.71,81.51,81.51,31612.0
2018-10-09 14:20:00,81.53,81.61,81.48,81.59,20286.0,81.53,81.61,81.48,81.59,20286.0
2018-10-09 14:25:00,81.58,81.58,81.47,81.48,17065.0,81.58,81.58,81.47,81.48,17065.0
2018-10-09 14:30:00,81.5,81.59,81.43,81.5,102391.0,81.5,81.59,81.43,81.5,102391.0
2018-10-09 14:35:00,81.51,81.59,81.45,81.51,25900.0,81.51,81.59,81.45,81.51,25900.0
2018-10-09 14:40:00,81.51,81.53,81.39,81.39,29614.0,81.51,81.53,81.39,81.39,29614.0
2018-10-09 14:45:00,81.37,81.49,81.29,81.31,25933.0,81.37,81.49,81.29,81.31,25933.0
2018-10-09 14:50:00,81.33,81.45,81.28,81.38,36911.0,81.33,81.45,81.28,81.38,36911.0
2018-10-09 14:55:00,81.38,81.45,81.31,81.36,32175.0,81.38,81.45,81.31,81.36,32175.0
2018-10-09 15:00:00,81.34,81.4,81.32,81.36,27120.0,81.34,81.4,81.32,81.36,27120.0
2018-10-09 15:05:00,81.38,81.55,81.34,81.52,50542.0,81.38,81.55,81.34,81.52,50542.0
2018-10-09 15:10:00,81.54,81.66,81.48,81.62,69770.0,81.54,81.66,81.48,81.62,69770.0
2018-10-09 15:15:00,81.61,81.77,81.61,81.76,57590.0,81.61,81.77,81.61,81.76,57590.0
2018-10-09 15:20:00,81.75,81.76,81.55,81.57,50563.0,81.75,81.76,81.55,81.57,50563.0
2018-10-09 15:25:00,81.56,81.66,81.56,81.65,29792.0,81.56,81.66,81.56,81.65,29792.0
2018-10-09 15:30:00,81.65,81.73,81.63,81.67,39184.0,81.65,81.73,81.63,81.67,39184.0
2018-10-09 15:35:00,81.67,81.7,81.61,81.68,57692.0,81.67,81.7,81.61,81.68,57692.0
2018-10-09 15:40:00,81.68,81.68,81.48,81.5,54654.0,81.68,81.68,81.48,81.5,54654.0
2018-10-09 15:45:00,81.5,81.58,81.47,81.53,147936.0,81.5,81.58,81.47,81.53,147936.0
2018-10-09 15:50:00,81.53,81.71,81.49,81.5,148393.0,81.53,81.71,81.49,81.5,148393.0
2018-10-09 15:55:00,81.5,81.54,81.38,81.41,344752.0,81.5,81.54,81.38,81.41,344752.0
2018-10-10 09:30:00,82.8,82.8,80.63,81.06,50764.0,82.8,82.8,80.63,81.06,50764.0
2018-10-10 09:35:00,81.07,81.07,80.36,80.36,28924.0,81.07,81.07,80.36,80.36,28924.0
2018-10-10 09:40:00,80.36,80.71,80.32,80.52,20858.0,80.36,80.71,80.32,80.52,20858.0
2018-10-10 09:45:00,80.48,80.94,80.48,80.8,29418.0,80.48,80.94,80.48,80.8,29418.0
2018-10-10 09:50:00,80.78,80.8,80.24,80.35,38721.0,80.78,80.8,80.24,80.35,38721.0
2018-10-10 09:55:00,80.35,80.46,79.98,80.1,41187.0,80.35,80.46,79.98,80.1,41187.0
2018-10-10 10:00:00,80.11,80.15,79.57,79.61,106906.0,80.11,80.15,79.57,79.61,106906.0
2018-10-10 10:05:00,79.64,80.04,79.55,80.02,85575.0,79.64,80.04,79.55,80.02,85575.0
2018-10-10 10:10:00,80.01,80.13,79.74,79.75,79264.0,80.01,80.13,79.74,79.75,79264.0
2018-10-10 10:15:00,79.73,79.9,79.52,79.89,58679.0,79.73,79.9,79.52,79.89,58679.0
2018-10-10 10:20:00,79.88,80.04,79.74,79.95,31009.0,79.88,80.04,79.74,79.95,31009.0
2018-10-10 10:25:00,79.91,80.04,79.77,79.83,30971.0,79.91,80.04,79.77,79.83,30971.0
2018-10-10 10:30:00,79.82,80.03,79.73,79.97,20419.0,79.82,80.03,79.73,79.97,20419.0
2018-10-10 10:35:00,79.95,80.01,79.53,79.53,132610.0,79.95,80.01,79.53,79.53,132610.0
2018-10-10 10:40:00,79.55,79.59,79.43,79.44,44132.0,79.55,79.59,79.43,79.44,44132.0
2018-10-10 10:45:00,79.43,79.5,79.34,79.39,48350.0,79.43,79.5,79.34,79.39,48350.0
2018-10-10 10:50:00,79.42,79.75,79.41,79.57,43476.0,79.42,79.75,79.41,79.57,43476.0
2018-10-10 10:55:00,79.55,79.55,79.34,79.41,37531.0,79.55,79.55,79.34,79.41,37531.0
2018-10-10 11:00:00,79.42,79.52,79.16,79.24,32145.0,79.42,79.52,79.16,79.24,32145.0
2018-10-10 11:05:00,79.25,79.43,79.24,79.25,37330.0,79.25,79.43,79.24,79.25,37330.0
2018-10-10 11:10:00,79.24,79.33,79.05,79.3,29910.0,79.24,79.33,79.05,79.3,29910.0
2018-10-10 11:15:00,79.27,79.27,79.11,79.22,34996.0,79.27,79.27,79.11,79.22,34996.0
2018-10-10 11:20:00,79.21,79.43,79.09,79.3,33632.0,79.21,79.43,79.09,79.3,33632.0
2018-10-10 11:25:00,79.3,79.58,79.25,79.54,34413.0,79.3,79.58,79.25,79.54,34413.0
2018-10-10 11:30:00,79.55,79.55,79.23,79.37,34322.0,79.55,79.55,79.23,79.37,34322.0
2018-10-10 11:35:00,79.37,79.45,79.25,79.28,20129.0,79.37,79.45,79.25,79.28,20129.0
2018-10-10 11:40:00,79.27,79.62,79.26,79.61,37516.0,79.27,79.62,79.26,79.61,37516.0
2018-10-10 11:45:00,79.57,79.64,79.55,79.62,55035.0,79.57,79.64,79.55,79.62,55035.0
2018-10-10 11:50:00,79.6,79.78,79.6,79.67,27375.0,79.6,79.78,79.6,79.67,27375.0
2018-10-10 11:55:00,79.68,79.71,79.37,79.4,34424.0,79.68,79.71,79.37,79.4,34424.0
2018-10-10 12:00:00,79.43,79.44,79.19,79.22,56654.0,79.43,79.44,79.19,79.22,56654.0
2018-10-10 12:05:00,79.18,79.21,79.01,79.16,33738.0,79.18,79.21,79.01,79.16,33738.0
2018-10-10 12:10:00,79.16,79.27,79.04,79.26,41020.0,79.16,79.27,79.04,79.26,41020.0
2018-10-10 12:15:00,79.26,79.43,79.21,79.38,39617.0,79.26,79.43,79.21,79.38,39617.0
2018-10-10 12:20:00,79.39,79.45,79.09,79.28,55909.0,79.39,79.45,79.09,79.28,55909.0
2018-10-10 12:25:00,79.3,79.46,79.25,79.36,28735.0,79.3,79.46,79.25,79.36,28735.0
2018-10-10 12:30:00,79.36,79.52,79.26,79.51,26981.0,79.36,79.52,79.26,79.51,26981.0
2018-10-10 12:35:00,79.53,79.58,79.38,79.41,14761.0,79.53,79.58,79.38,79.41,14761.0
2018-10-10 12:40:00,79.38,79.55,79.34,79.54,26490.0,79.38,79.55,79.34,79.54,26490.0
2018-10-10 12:45:00,79.55,79.72,79.55,79.59,24791.0,79.55,79.72,79.55,79.59,24791.0
2018-10-10 12:50:00,79.6,79.71,79.45,79.51,19932.0,79.6,79.71,79.45,79.51,19932.0
2018-10-10 12:55:00,79.53,79.64,79.42,79.43,21636.0,79.53,79.64,79.42,79.43,21636.0
2018-10-10 13:00:00,79.44,79.46,79.18,79.19,24744.0,79.44,79.46,79.18,79.19,24744.0
2018-10-10 13:05:00,79.21,79.45,79.21,79.42,28225.0,79.21,79.45,79.21,79.42,28225.0
2018-10-10 13:10:00,79.44,79.63,79.37,79.57,12175.0,79.44,79.63,79.37,79.57,12175.0
2018-10-10 13:15:00,79.58,79.78,79.55,79.67,34462.0,79.58,79.78,79.55,79.67,34462.0
2018-10-10 13:20:00,79.65,79.76,79.52,79.76,22698.0,79.65,79.76,79.52,79.76,22698.0
2018-10-10 13:25:00,79.75,79.75,79.53,79.68,26844.0,79.75,79.75,79.53,79.68,26844.0
2018-10-10 13:30:00,79.68,79.78,79.55,79.72,21523.0,79.68,79.78,79.55,79.72,21523.0
2018-10-10 13:35:00,79.73,79.8,79.7,79.76,19112.0,79.73,79.8,79.7,79.76,19112.0
2018-10-10 13:40:00,79.76,79.79,79.56,79.61,22922.0,79.76,79.79,79.56,79.61,22922.0
2018-10-10 13:45:00,79.61,79.73,79.61,79.63,21099.0,79.61,79.73,79.61,79.63,21099.0
2018-10-10 13:50:00,79.62,79.65,79.52,79.65,15709.0,79.62,79.65,79.52,79.65,15709.0
2018-10-10 13:55:00,79.65,79.65,79.47,79.52,12769.0,79.65,79.65,79.47,79.52,12769.0
2018-10-10 14:00:00,79.54,79.56,79.4,79.42,23197.0,79.54,79.56,79.4,79.42,23197.0
2018-10-10 14:05:00,79.41,79.41,79.18,79.2,29113.0,79.41,79.41,79.18,79.2,29113.0
2018-10-10 14:10:00,79.19,79.37,79.19,79.28,64457.0,79.19,79.37,79.19,79.28,64457.0
2018-10-10 14:15:00,79.27,79.51,79.24,79.36,37145.0,79.27,79.51,79.24,79.36,37145.0
2018-10-10 14:20:00,79.34,79.48,79.19,79.45,56273.0,79.34,79.48,79.19,79.45,56273.0
2018-10-10 14:25:00,79.43,79.44,79.29,79.44,18267.0,79.43,79.44,79.29,79.44,18267.0
2018-10-10 14:30:00,79.45,79.5,79.33,79.36,21973.0,79.45,79.5,79.33,79.36,21973.0
2018-10-10 14:35:00,79.36,79.37,79.2,79.29,26670.0,79.36,79.37,79.2,79.29,26670.0
2018-10-10 14:40:00,79.27,79.31,79.11,79.12,28569.0,79.27,79.31,79.11,79.12,28569.0
2018-10-10 14:45:00,79.14,79.3,79.08,79.23,66643.0,79.14,79.3,79.08,79.23,66643.0
2018-10-10 14:50:00,79.22,79.37,79.16,79.3,57052.0,79.22,79.37,79.16,79.3,57052.0
2018-10-10 14:55:00,79.3,79.45,79.24,79.36,40747.0,79.3,79.45,79.24,79.36,40747.0
2018-10-10 15:00:00,79.35,79.35,79.23,79.24,39849.0,79.35,79.35,79.23,79.24,39849.0
2018-10-10 15:05:00,79.23,79.29,79.11,79.15,37889.0,79.23,79.29,79.11,79.15,37889.0
2018-10-10 15:10:00,79.15,79.16,78.95,79.0,38434.0,79.15,79.16,78.95,79.0,38434.0
2018-10-10 15:15:00,78.98,79.15,78.97,79.02,33932.0,78.98,79.15,78.97,79.02,33932.0
2018-10-10 15:20:00,79.03,79.33,79.03,79.28,92574.0,79.03,79.33,79.03,79.28,92574.0
2018-10-10 15:25:00,79.29,79.29,79.08,79.19,42674.0,79.29,79.29,79.08,79.19,42674.0
2018-10-10 15:30:00,79.21,79.31,79.16,79.18,82511.0,79.21,79.31,79.16,79.18,82511.0
2018-10-10 15:35:00,79.17,79.17,78.96,78.98,70423.0,79.17,79.17,78.96,78.98,70423.0
2018-10-10 15:40:00,78.98,79.15,78.92,79.13,199577.0,78.98,79.15,78.92,79.13,199577.0
2018-10-10 15:45:00,79.12,79.58,78.97,79.57,281557.0,79.12,79.58,78.97,79.57,281557.0
2018-10-10 15:50:00,79.57,79.57,79.08,79.1,288189.0,79.57,79.57,79.08,79.1,288189.0
2018-10-10 15:55:00,79.09,79.09,78.87,78.92,240110.0,79.09,79.09,78.87,78.92,240110.0
2018-10-11 09:30:00,81.09,81.74,80.73,81.08,131805.0,81.09,81.74,80.73,81.08,131805.0
2018-10-11 09:35:00,81.24,81.98,80.57,80.57,132850.0,81.24,81.98,80.57,80.57,132850.0
2018-10-11 09:40:00,80.65,80.92,80.36,80.77,116952.0,80.65,80.92,80.36,80.77,116952.0
2018-10-11 09:45:00,80.69,81.32,80.55,81.3,62888.0,80.69,81.32,80.55,81.3,62888.0
2018-10-11 09:50:00,81.27,81.46,81.23,81.29,57446.0,81.27,81.46,81.23,81.29,57446.0
2018-10-11 09:55:00,81.26,81.47,81.14,81.38,65720.0,81.26,81.47,81.14,81.38,65720.0
2018-10-11 10:00:00,81.33,81.61,81.17,81.5,101334.0,81.33,81.61,81.17,81.5,101334.0
2018-10-11 10:05:00,81.51,81.71,81.37,81.68,161154.0,81.51,81.71,81.37,81.68,161154.0
2018-10-11 10:10:00,81.68,81.72,81.19,81.23,97013.0,81.68,81.72,81.19,81.23,97013.0
2018-10-11 10:15:00,81.18,81.36,81.13,81.21,36657.0,81.18,81.36,81.13,81.21,36657.0
2018-10-11 10:20:00,81.23,81.36,80.97,80.97,47107.0,81.23,81.36,80.97,80.97,47107.0
2018-10-11 10:25:00,80.97,81.2,80.89,81.2,26270.0,80.97,81.2,80.89,81.2,26270.0
2018-10-11 10:30:00,81.18,81.22,80.7,80.82,27790.0,81.18,81.22,80.7,80.82,27790.0
2018-10-11 10:35:00,80.81,80.96,80.6,80.65,17210.0,80.81,80.96,80.6,80.65,17210.0
2018-10-11 10:40:00,80.62,80.69,80.29,80.29,21718.0,80.62,80.69,80.29,80.29,21718.0
2018-10-11 10:45:00,80.31,80.38,79.62,79.62,24573.0,80.31,80.38,79.62,79.62,24573.0
2018-10-11 10:50:00,79.59,79.86,79.5,79.71,30526.0,79.59,79.86,79.5,79.71,30526.0
2018-10-11 10:55:00,79.69,79.77,79.57,79.61,22895.0,79.69,79.77,79.57,79.61,22895.0
2018-10-11 11:00:00,79.63,79.68,79.08,79.14,33087.0,79.63,79.68,79.08,79.14,33087.0
2018-10-11 11:05:00,79.16,79.39,79.1,79.11,26531.0,79.16,79.39,79.1,79.11,26531.0
2018-10-11 11:10:00,79.16,79.19,78.93,79.0,28943.0,79.16,79.19,78.93,79.0,28943.0
2018-10-11 11:15:00,79.01,79.45,79.01,79.36,40999.0,79.01,79.45,79.01,79.36,40999.0
2018-10-11 11:20:00,79.44,79.8,79.39,79.79,34145.0,79.44,79.8,79.39,79.79,34145.0
2018-10-11 11:25:00,79.77,79.77,79.48,79.59,16250.0,79.77,79.77,79.48,79.59,16250.0
2018-10-11 11:30:00,79.61,79.67,79.47,79.61,16525.0,79.61,79.67,79.47,79.61,16525.0
2018-10-11 11:35:00,79.56,79.57,79.11,79.32,17218.0,79.56,79.57,79.11,79.32,17218.0
2018-10-11 11:40:00,79.39,79.78,79.39,79.78,13917.0,79.39,79.78,79.39,79.78,13917.0
2018-10-11 11:45:00,79.77,80.1,79.73,80.03,17540.0,79.77,80.1,79.73,80.03,17540.0
2018-10-11 11:50:00,80.0,80.13,79.81,79.88,23854.0,80.0,80.13,79.81,79.88,23854.0
2018-10-11 11:55:00,79.91,79.91,79.74,79.84,19123.0,79.91,79.91,79.74,79.84,19123.0
2018-10-11 12:00:00,79.84,80.08,79.78,79.99,14572.0,79.84,80.08,79.78,79.99,14572.0
2018-10-11 12:05:00,80.01,80.09,79.84,79.88,18514.0,80.01,80.09,79.84,79.88,18514.0
2018-10-11 12:10:00,79.87,80.13,79.87,80.13,22413.0,79.87,80.13,79.87,80.13,22413.0
2018-10-11 12:15:00,80.06,80.25,80.0,80.11,14665.0,80.06,80.25,80.0,80.11,14665.0
2018-10-11 12:20:00,80.16,80.62,80.16,80.52,14571.0,80.16,80.62,80.16,80.52,14571.0
2018-10-11 12:25:00,80.55,80.61,80.43,80.47,18057.0,80.55,80.61,80.43,80.47,18057.0
2018-10-11 12:30:00,80.43,80.44,80.17,80.25,26400.0,80.43,80.44,80.17,80.25,26400.0
2018-10-11 12:35:00,80.29,80.49,80.23,80.27,27037.0,80.29,80.49,80.23,80.27,27037.0
2018-10-11 12:40:00,80.27,80.42,80.26,80.38,15761.0,80.27,80.42,80.26,80.38,15761.0
2018-10-11 12:45:00,80.4,80.44,80.27,80.31,13644.0,80.4,80.44,80.27,80.31,13644.0
2018-10-11 12:50:00,80.32,80.48,80.23,80.42,24333.0,80.32,80.48,80.23,80.42,24333.0
2018-10-11 12:55:00,80.4,80.58,80.34,80.56,20583.0,80.4,80.58,80.34,80.56,20583.0
2018-10-11 13:00:00,80.55,80.66,80.53,80.55,73347.0,80.55,80.66,80.53,80.55,73347.0
2018-10-11 13:05:00,80.53,80.78,80.52,80.76,70134.0,80.53,80.78,80.52,80.76,70134.0
2018-10-11 13:10:00,80.77,80.98,80.66,80.89,32853.0,80.77,80.98,80.66,80.89,32853.0
2018-10-11 13:15:00,80.88,81.03,80.84,80.84,25159.0,80.88,81.03,80.84,80.84,25159.0
2018-10-11 13:20:00,80.83,80.88,80.77,80.77,12200.0,80.83,80.88,80.77,80.77,12200.0
2018-10-11 13:25:00,80.73,80.81,80.6,80.72,21466.0,80.73,80.81,80.6,80.72,21466.0
2018-10-11 13:30:00,80.72,80.81,80.62,80.7,19482.0,80.72,80.81,80.62,80.7,19482.0
2018-10-11 13:35:00,80.68,80.73,80.62,80.68,27205.0,80.68,80.73,80.62,80.68,27205.0
2018-10-11 13:40:00,80.68,80.73,80.53,80.64,26661.0,80.68,80.73,80.53,80.64,26661.0
2018-10-11 13:45:00,80.64,80.76,80.61,80.63,44412.0,80.64,80.76,80.61,80.63,44412.0
2018-10-11 13:50:00,80.61,80.61,80.41,80.58,46568.0,80.61,80.61,80.41,80.58,46568.0
2018-10-11 13:55:00,80.55,80.78,80.43,80.76,40618.0,80.55,80.78,80.43,80.76,40618.0
2018-10-11 14:00:00,80.72,80.78,80.48,80.59,25744.0,80.72,80.78,80.48,80.59,25744.0
2018-10-11 14:05:00,80.6,80.7,80.43,80.47,18631.0,80.6,80.7,80.43,80.47,18631.0
2018-10-11 14:10:00,80.47,80.47,80.28,80.42,32009.0,80.47,80.47,80.28,80.42,32009.0
2018-10-11 14:15:00,80.44,80.48,80.35,80.43,40280.0,80.44,80.48,80.35,80.43,40280.0
2018-10-11 14:20:00,80.4,80.52,80.32,80.38,57173.0,80.4,80.52,80.32,80.38,57173.0
2018-10-11 14:25:00,80.36,80.38,80.23,80.26,25554.0,80.36,80.38,80.23,80.26,25554.0
2018-10-11 14:30:00,80.2,80.2,80.07,80.09,23409.0,80.2,80.2,80.07,80.09,23409.0
2018-10-11 14:35:00,80.07,80.07,79.8,79.98,44782.0,80.07,80.07,79.8,79.98,44782.0
2018-10-11 14:40:00,79.97,80.0,79.55,79.56,40829.0,79.97,80.0,79.55,79.56,40829.0
2018-10-11 14:45:00,79.56,79.93,79.29,79.79,84057.0,79.56,79.93,79.29,79.79,84057.0
2018-10-11 14:50:00,79.77,80.02,79.71,79.79,28919.0,79.77,80.02,79.71,79.79,28919.0
2018-10-11 14:55:00,79.75,79.77,79.45,79.66,38229.0,79.75,79.77,79.45,79.66,38229.0
2018-10-11 15:00:00,79.63,80.08,79.55,80.02,39348.0,79.63,80.08,79.55,80.02,39348.0
2018-10-11 15:05:00,80.02,80.05,79.88,79.99,42350.0,80.02,80.05,79.88,79.99,42350.0
2018-10-11 15:10:00,79.98,80.44,79.83,80.38,48725.0,79.98,80.44,79.83,80.38,48725.0
2018-10-11 15:15:00,80.34,80.76,80.22,80.73,42232.0,80.34,80.76,80.22,80.73,42232.0
2018-10-11 15:20:00,80.75,80.81,80.49,80.72,36297.0,80.75,80.81,80.49,80.72,36297.0
2018-10-11 15:25:00,80.76,80.76,80.45,80.53,46474.0,80.76,80.76,80.45,80.53,46474.0
2018-10-11 15:30:00,80.48,80.82,80.41,80.54,68140.0,80.48,80.82,80.41,80.54,68140.0
2018-10-11 15:35:00,80.51,80.59,80.05,80.49,62176.0,80.51,80.59,80.05,80.49,62176.0
2018-10-11 15:40:00,80.45,80.56,80.29,80.36,63336.0,80.45,80.56,80.29,80.36,63336.0
2018-10-11 15:45:00,80.34,80.39,80.1,80.14,97770.0,80.34,80.39,80.1,80.14,97770.0
2018-10-11 15:50:00,80.16,80.34,79.95,80.19,185637.0,80.16,80.34,79.95,80.19,185637.0
2018-10-11 15:55:00,80.18,80.38,80.12,80.13,397301.0,80.18,80.38,80.12,80.13,397301.0
2018-10-12 09:30:00,81.3,81.47,80.93,80.93,66766.0,81.3,81.47,80.93,80.93,66766.0
2018-10-12 09:35:00,80.86,81.23,80.86,80.89,27214.0,80.86,81.23,80.86,80.89,27214.0
2018-10-12 09:40:00,80.84,81.11,80.84,81.0,25806.0,80.84,81.11,80.84,81.0,25806.0
2018-10-12 09:45:00,81.01,81.17,80.7,80.89,30220.0,81.01,81.17,80.7,80.89,30220.0
2018-10-12 09:50:00,80.86,80.9,80.56,80.86,48106.0,80.86,80.9,80.56,80.86,48106.0
2018-10-12 09:55:00,80.79,81.06,80.79,80.9,14906.0,80.79,81.06,80.79,80.9,14906.0
2018-10-12 10:00:00,80.94,80.99,80.66,80.69,16433.0,80.94,80.99,80.66,80.69,16433.0
2018-10-12 10:05:00,80.74,80.79,80.52,80.79,15752.0,80.74,80.79,80.52,80.79,15752.0
2018-10-12 10:10:00,80.82,80.88,80.53,80.6,13642.0,80.82,80.88,80.53,80.6,13642.0
2018-10-12 10:15:00,80.61,80.68,80.48,80.54,27477.0,80.61,80.68,80.48,80.54,27477.0
2018-10-12 10:20:00,80.49,80.88,80.4,80.88,19150.0,80.49,80.88,80.4,80.88,19150.0
2018-10-12 10:25:00,80.84,80.88,80.63,80.64,12277.0,80.84,80.88,80.63,80.64,12277.0
2018-10-12 10:30:00,80.6,80.67,80.48,80.54,25432.0,80.6,80.67,80.48,80.54,25432.0
2018-10-12 10:35:00,80.5,80.74,80.5,80.62,16442.0,80.5,80.74,80.5,80.62,16442.0
2018-10-12 10:40:00,80.62,80.7,80.55,80.57,9633.0,80.62,80.7,80.55,80.57,9633.0
2018-10-12 10:45:00,80.57,80.69,80.49,80.62,16105.0,80.57,80.69,80.49,80.62,16105.0
2018-10-12 10:50:00,80.63,80.82,80.62,80.77,13863.0,80.63,80.82,80.62,80.77,13863.0
2018-10-12 10:55:00,80.84,80.89,80.7,80.77,18018.0,80.84,80.89,80.7,80.77,18018.0
2018-10-12 11:00:00,80.79,80.82,80.54,80.56,17008.0,80.79,80.82,80.54,80.56,17008.0
2018-10-12 11:05:00,80.54,80.64,80.5,80.5,11567.0,80.54,80.64,80.5,80.5,11567.0
2018-10-12 11:10:00,80.49,80.66,80.49,80.65,14461.0,80.49,80.66,80.49,80.65,14461.0
2018-10-12 11:15:00,80.62,80.68,80.42,80.42,11328.0,80.62,80.68,80.42,80.42,11328.0
2018-10-12 11:20:00,80.41,80.53,80.36,80.42,15400.0,80.41,80.53,80.36,80.42,15400.0
2018-10-12 11:25:00,80.35,80.36,80.17,80.2,7700.0,80.35,80.36,80.17,80.2,7700.0
2018-10-12 11:30:00,80.19,80.34,80.15,80.32,17761.0,80.19,80.34,80.15,80.32,17761.0
2018-10-12 11:35:00,80.31,80.31,79.83,79.83,39805.0,80.31,80.31,79.83,79.83,39805.0
2018-10-12 11:40:00,79.81,79.88,79.53,79.71,26054.0,79.81,79.88,79.53,79.71,26054.0
2018-10-12 11:45:00,79.67,79.85,79.57,79.82,15391.0,79.67,79.85,79.57,79.82,15391.0
2018-10-12 11:50:00,79.85,79.9,79.74,79.76,19291.0,79.85,79.9,79.74,79.76,19291.0
2018-10-12 11:55:00,79.76,80.02,79.73,79.97,20013.0,79.76,80.02,79.73,79.97,20013.0
2018-10-12 12:00:00,79.97,80.0,79.79,79.83,22345.0,79.97,80.0,79.79,79.83,22345.0
2018-10-12 12:05:00,79.82,79.92,79.75,79.87,13959.0,79.82,79.92,79.75,79.87,13959.0
2018-10-12 12:10:00,79.87,80.04,79.77,80.03,10350.0,79.87,80.04,79.77,80.03,10350.0
2018-10-12 12:15:00,80.03,80.05,79.87,79.96,14550.0,80.03,80.05,79.87,79.96,14550.0
2018-10-12 12:20:00,79.97,80.05,79.87,80.02,13600.0,79.97,80.05,79.87,80.02,13600.0
2018-10-12 12:25:00,80.04,80.04,79.77,79.88,10895.0,80.04,80.04,79.77,79.88,10895.0
2018-10-12 12:30:00,79.86,79.89,79.75,79.81,18253.0,79.86,79.89,79.75,79.81,18253.0
2018-10-12 12:35:00,79.78,79.78,79.49,79.49,24306.0,79.78,79.78,79.49,79.49,24306.0
2018-10-12 12:40:00,79.51,79.54,79.35,79.36,21651.0,79.51,79.54,79.35,79.36,21651.0
2018-10-12 12:45:00,79.37,79.56,79.32,79.42,11565.0,79.37,79.56,79.32,79.42,11565.0
2018-10-12 12:50:00,79.39,79.62,79.37,79.61,21900.0,79.39,79.62,79.37,79.61,21900.0
2018-10-12 12:55:00,79.61,79.95,79.58,79.94,17628.0,79.61,79.95,79.58,79.94,17628.0
2018-10-12 13:00:00,79.9,80.05,79.8,80.05,29326.0,79.9,80.05,79.8,80.05,29326.0
2018-10-12 13:05:00,80.06,80.27,79.97,80.18,17904.0,80.06,80.27,79.97,80.18,17904.0
2018-10-12 13:10:00,80.19,80.31,80.11,80.18,20247.0,80.19,80.31,80.11,80.18,20247.0
2018-10-12 13:15:00,80.2,80.22,80.06,80.09,13567.0,80.2,80.22,80.06,80.09,13567.0
2018-10-12 13:20:00,80.09,80.36,80.08,80.35,23283.0,80.09,80.36,80.08,80.35,23283.0
2018-10-12 13:25:00,80.36,80.41,80.09,80.15,22181.0,80.36,80.41,80.09,80.15,22181.0
2018-10-12 13:30:00,80.14,80.15,79.99,80.06,12975.0,80.14,80.15,79.99,80.06,12975.0
2018-10-12 13:35:00,80.03,80.03,79.89,80.0,16396.0,80.03,80.03,79.89,80.0,16396.0
2018-10-12 13:40:00,80.01,80.1,79.89,80.09,14928.0,80.01,80.1,79.89,80.09,14928.0
2018-10-12 13:45:00,80.05,80.23,80.02,80.23,11688.0,80.05,80.23,80.02,80.23,11688.0
2018-10-12 13:50:00,80.23,80.23,80.01,80.15,16101.0,80.23,80.23,80.01,80.15,16101.0
2018-10-12 13:55:00,80.13,80.17,79.99,80.05,13453.0,80.13,80.17,79.99,80.05,13453.0
2018-10-12 14:00:00,80.06,80.09,79.87,79.96,18325.0,80.06,80.09,79.87,79.96,18325.0
2018-10-12 14:05:00,79.94,80.0,79.75,79.8,15135.0,79.94,80.0,79.75,79.8,15135.0
2018-10-12 14:10:00,79.77,79.77,79.47,79.47,10985.0,79.77,79.77,79.47,79.47,10985.0
2018-10-12 14:15:00,79.48,79.71,79.45,79.61,19500.0,79.48,79.71,79.45,79.61,19500.0
2018-10-12 14:20:00,79.63,79.66,79.41,79.44,17000.0,79.63,79.66,79.41,79.44,17000.0
2018-10-12 14:25:00,79.45,79.71,79.39,79.67,16339.0,79.45,79.71,79.39,79.67,16339.0
2018-10-12 14:30:00,79.67,79.69,79.37,79.43,24817.0,79.67,79.69,79.37,79.43,24817.0
2018-10-12 14:35:00,79.43,79.57,79.41,79.51,15858.0,79.43,79.57,79.41,79.51,15858.0
2018-10-12 14:40:00,79.48,79.54,79.41,79.45,21618.0,79.48,79.54,79.41,79.45,21618.0
2018-10-12 14:45:00,79.46,79.52,79.37,79.39,18536.0,79.46,79.52,79.37,79.39,18536.0
2018-10-12 14:50:00,79.39,79.67,79.39,79.66,20900.0,79.39,79.67,79.39,79.66,20900.0
2018-10-12 14:55:00,79.65,79.77,79.63,79.69,20199.0,79.65,79.77,79.63,79.69,20199.0
2018-10-12 15:00:00,79.68,79.74,79.46,79.59,28799.0,79.68,79.74,79.46,79.59,28799.0
2018-10-12 15:05:00,79.59,79.82,79.59,79.76,21752.0,79.59,79.82,79.59,79.76,21752.0
2018-10-12 15:10:00,79.77,79.93,79.77,79.88,33853.0,79.77,79.93,79.77,79.88,33853.0
2018-10-12 15:15:00,79.86,79.89,79.76,79.81,17928.0,79.86,79.89,79.76,79.81,17928.0
2018-10-12 15:20:00,79.83,79.99,79.83,79.99,26326.0,79.83,79.99,79.83,79.99,26326.0
2018-10-12 15:25:00,80.0,80.2,79.96,80.19,27951.0,80.0,80.2,79.96,80.19,27951.0
2018-10-12 15:30:00,80.21,80.28,80.07,80.24,31131.0,80.21,80.28,80.07,80.24,31131.0
2018-10-12 15:35:00,80.23,80.23,80.1,80.15,29470.0,80.23,80.23,80.1,80.15,29470.0
2018-10-12 15:40:00,80.14,80.34,80.1,80.31,56839.0,80.14,80.34,80.1,80.31,56839.0
2018-10-12 15:45:00,80.31,80.37,80.11,80.12,74315.0,80.31,80.37,80.11,80.12,74315.0
2018-10-12 15:50:00,80.17,80.37,80.17,80.28,94209.0,80.17,80.37,80.17,80.28,94209.0
2018-10-12 15:55:00,80.28,80.47,80.16,80.17,158510.0,80.28,80.47,80.16,80.17,158510.0
2018-10-15 09:30:00,80.4,80.92,80.32,80.61,37133.0,80.4,80.92,80.32,80.61,37133.0
2018-10-15 09:35:00,80.69,80.8,80.41,80.55,17121.0,80.69,80.8,80.41,80.55,17121.0
2018-10-15 09:40:00,80.53,80.68,80.42,80.61,11854.0,80.53,80.68,80.42,80.61,11854.0
2018-10-15 09:45:00,80.65,80.7,80.45,80.65,19350.0,80.65,80.7,80.45,80.65,19350.0
2018-10-15 09:50:00,80.7,80.7,80.5,80.54,29474.0,80.7,80.7,80.5,80.54,29474.0
2018-10-15 09:55:00,80.51,80.55,80.35,80.44,18472.0,80.51,80.55,80.35,80.44,18472.0
2018-10-15 10:00:00,80.51,80.52,80.38,80.4,17525.0,80.51,80.52,80.38,80.4,17525.0
2018-10-15 10:05:00,80.44,80.47,80.1,80.31,141177.0,80.44,80.47,80.1,80.31,141177.0
2018-10-15 10:10:00,80.32,80.43,80.18,80.34,18033.0,80.32,80.43,80.18,80.34,18033.0
2018-10-15 10:15:00,80.34,80.6,80.34,80.46,16065.0,80.34,80.6,80.34,80.46,16065.0
2018-10-15 10:20:00,80.5,80.68,80.47,80.68,27585.0,80.5,80.68,80.47,80.68,27585.0
2018-10-15 10:25:00,80.69,80.71,80.56,80.6,11523.0,80.69,80.71,80.56,80.6,11523.0
2018-10-15 10:30:00,80.63,80.78,80.57,80.73,7168.0,80.63,80.78,80.57,80.73,7168.0
2018-10-15 10:35:00,80.71,80.89,80.7,80.87,12010.0,80.71,80.89,80.7,80.87,12010.0
2018-10-15 10:40:00,80.89,81.06,80.74,80.76,37254.0,80.89,81.06,80.74,80.76,37254.0
2018-10-15 10:45:00,80.79,80.91,80.72,80.81,19519.0,80.79,80.91,80.72,80.81,19519.0
2018-10-15 10:50:00,80.76,80.89,80.74,80.83,9571.0,80.76,80.89,80.74,80.83,9571.0
2018-10-15 10:55:00,80.88,81.04,80.88,80.91,13185.0,80.88,81.04,80.88,80.91,13185.0
2018-10-15 11:00:00,80.93,81.02,80.79,80.81,16743.0,80.93,81.02,80.79,80.81,16743.0
2018-10-15 11:05:00,80.82,80.87,80.69,80.77,13590.0,80.82,80.87,80.69,80.77,13590.0
2018-10-15 11:10:00,80.72,80.88,80.7,80.87,13121.0,80.72,80.88,80.7,80.87,13121.0
2018-10-15 11:15:00,80.87,81.0,80.8,81.0,16803.0,80.87,81.0,80.8,81.0,16803.0
2018-10-15 11:20:00,81.07,81.13,80.98,81.02,14397.0,81.07,81.13,80.98,81.02,14397.0
2018-10-15 11:25:00,80.99,81.25,80.93,81.19,12370.0,80.99,81.25,80.93,81.19,12370.0
2018-10-15 11:30:00,81.21,81.3,81.18,81.21,15761.0,81.21,81.3,81.18,81.21,15761.0
2018-10-15 11:35:00,81.23,81.28,81.18,81.21,16204.0,81.23,81.28,81.18,81.21,16204.0
2018-10-15 11:40:00,81.22,81.36,81.16,81.34,15277.0,81.22,81.36,81.16,81.34,15277.0
2018-10-15 11:45:00,81.32,81.43,81.22,81.23,31067.0,81.32,81.43,81.22,81.23,31067.0
2018-10-15 11:50:00,81.23,81.33,81.15,81.15,23891.0,81.23,81.33,81.15,81.15,23891.0
2018-10-15 11:55:00,81.12,81.2,80.89,80.92,11029.0,81.12,81.2,80.89,80.92,11029.0
2018-10-15 12:00:00,80.89,80.89,80.68,80.83,10709.0,80.89,80.89,80.68,80.83,10709.0
2018-10-15 12:05:00,80.83,80.85,80.75,80.75,7301.0,80.83,80.85,80.75,80.75,7301.0
2018-10-15 12:10:00,80.77,80.79,80.64,80.77,14313.0,80.77,80.79,80.64,80.77,14313.0
2018-10-15 12:15:00,80.71,80.99,80.69,80.92,15433.0,80.71,80.99,80.69,80.92,15433.0
2018-10-15 12:20:00,80.91,81.02,80.9,81.01,11127.0,80.91,81.02,80.9,81.01,11127.0
2018-10-15 12:25:00,81.03,81.07,80.95,81.05,12983.0,81.03,81.07,80.95,81.05,12983.0
2018-10-15 12:30:00,81.06,81.17,80.96,81.13,16589.0,81.06,81.17,80.96,81.13,16589.0
2018-10-15 12:35:00,81.14,81.19,81.08,81.16,14900.0,81.14,81.19,81.08,81.16,14900.0
2018-10-15 12:40:00,81.13,81.17,81.05,81.16,7955.0,81.13,81.17,81.05,81.16,7955.0
2018-10-15 12:45:00,81.16,81.26,81.08,81.21,11750.0,81.16,81.26,81.08,81.21,11750.0
2018-10-15 12:50:00,81.19,81.3,81.15,81.23,19206.0,81.19,81.3,81.15,81.23,19206.0
2018-10-15 12:55:00,81.22,81.31,81.2,81.3,15976.0,81.22,81.31,81.2,81.3,15976.0
2018-10-15 13:00:00,81.32,81.4,81.25,81.37,15843.0,81.32,81.4,81.25,81.37,15843.0
2018-10-15 13:05:00,81.39,81.49,81.35,81.4,16800.0,81.39,81.49,81.35,81.4,16800.0
2018-10-15 13:10:00,81.39,81.4,81.29,81.37,18620.0,81.39,81.4,81.29,81.37,18620.0
2018-10-15 13:15:00,81.34,81.44,81.27,81.41,14156.0,81.34,81.44,81.27,81.41,14156.0
2018-10-15 13:20:00,81.4,81.46,81.22,81.22,15259.0,81.4,81.46,81.22,81.22,15259.0
2018-10-15 13:25:00,81.21,81.4,81.21,81.4,16311.0,81.21,81.4,81.21,81.4,16311.0
2018-10-15 13:30:00,81.36,81.68,81.34,81.6,29801.0,81.36,81.68,81.34,81.6,29801.0
2018-10-15 13:35:00,81.59,81.71,81.58,81.61,30699.0,81.59,81.71,81.58,81.61,30699.0
2018-10-15 13:40:00,81.64,81.85,81.62,81.79,37259.0,81.64,81.85,81.62,81.79,37259.0
2018-10-15 13:45:00,81.77,81.95,81.72,81.88,24672.0,81.77,81.95,81.72,81.88,24672.0
2018-10-15 13:50:00,81.87,81.88,81.64,81.71,29209.0,81.87,81.88,81.64,81.71,29209.0
2018-10-15 13:55:00,81.7,81.76,81.65,81.72,31341.0,81.7,81.76,81.65,81.72,31341.0
2018-10-15 14:00:00,81.7,81.74,81.6,81.68,22644.0,81.7,81.74,81.6,81.68,22644.0
2018-10-15 14:05:00,81.69,81.71,81.62,81.65,12822.0,81.69,81.71,81.62,81.65,12822.0
2018-10-15 14:10:00,81.65,81.67,81.59,81.59,19636.0,81.65,81.67,81.59,81.59,19636.0
2018-10-15 14:15:00,81.59,81.72,81.55,81.72,29214.0,81.59,81.72,81.55,81.72,29214.0
2018-10-15 14:20:00,81.7,81.79,81.7,81.76,28208.0,81.7,81.79,81.7,81.76,28208.0
2018-10-15 14:25:00,81.77,81.91,81.72,81.72,79851.0,81.77,81.91,81.72,81.72,79851.0
2018-10-15 14:30:00,81.71,81.74,81.6,81.71,50439.0,81.71,81.74,81.6,81.71,50439.0
2018-10-15 14:35:00,81.7,81.71,81.55,81.64,29515.0,81.7,81.71,81.55,81.64,29515.0
2018-10-15 14:40:00,81.65,81.73,81.65,81.69,29727.0,81.65,81.73,81.65,81.69,29727.0
2018-10-15 14:45:00,81.69,81.71,81.59,81.67,18516.0,81.69,81.71,81.59,81.67,18516.0
2018-10-15 14:50:00,81.67,81.78,81.62,81.73,38224.0,81.67,81.78,81.62,81.73,38224.0
2018-10-15 14:55:00,81.75,81.9,81.74,81.86,31632.0,81.75,81.9,81.74,81.86,31632.0
2018-10-15 15:00:00,81.86,81.92,81.78,81.9,56976.0,81.86,81.92,81.78,81.9,56976.0
2018-10-15 15:05:00,81.88,81.91,81.76,81.76,49680.0,81.88,81.91,81.76,81.76,49680.0
2018-10-15 15:10:00,81.77,81.79,81.63,81.68,77475.0,81.77,81.79,81.63,81.68,77475.0
2018-10-15 15:15:00,81.68,81.72,81.61,81.62,85047.0,81.68,81.72,81.61,81.62,85047.0
2018-10-15 15:20:00,81.64,81.73,81.58,81.73,38088.0,81.64,81.73,81.58,81.73,38088.0
2018-10-15 15:25:00,81.73,81.93,81.73,81.76,34751.0,81.73,81.93,81.73,81.76,34751.0
2018-10-15 15:30:00,81.76,81.77,81.52,81.59,59781.0,81.76,81.77,81.52,81.59,59781.0
2018-10-15 15:35:00,81.58,81.79,81.49,81.76,73138.0,81.58,81.79,81.49,81.76,73138.0
2018-10-15 15:40:00,81.76,81.85,81.66,81.75,82077.0,81.76,81.85,81.66,81.75,82077.0
2018-10-15 15:45:00,81.73,81.81,81.61,81.76,104175.0,81.73,81.81,81.61,81.76,104175.0
2018-10-15 15:50:00,81.75,81.76,81.47,81.54,130359.0,81.75,81.76,81.47,81.54,130359.0
2018-10-15 15:55:00,81.53,81.56,81.31,81.34,218148.0,81.53,81.56,81.31,81.34,218148.0
2018-10-16 09:30:00,81.6,82.0,81.5,81.91,78081.0,81.6,82.0,81.5,81.91,78081.0
2018-10-16 09:35:00,81.95,82.23,81.66,81.76,42835.0,81.95,82.23,81.66,81.76,42835.0
2018-10-16 09:40:00,81.73,82.06,81.58,81.68,72402.0,81.73,82.06,81.58,81.68,72402.0
2018-10-16 09:45:00,81.66,81.69,81.28,81.37,19494.0,81.66,81.69,81.28,81.37,19494.0
2018-10-16 09:50:00,81.31,81.55,81.23,81.39,33619.0,81.31,81.55,81.23,81.39,33619.0
2018-10-16 09:55:00,81.4,81.66,81.37,81.55,61947.0,81.4,81.66,81.37,81.55,61947.0
2018-10-16 10:00:00,81.56,82.02,81.55,81.85,29295.0,81.56,82.02,81.55,81.85,29295.0
2018-10-16 10:05:00,81.85,81.98,81.83,81.92,32690.0,81.85,81.98,81.83,81.92,32690.0
2018-10-16 10:10:00,81.88,82.03,81.82,81.84,33783.0,81.88,82.03,81.82,81.84,33783.0
2018-10-16 10:15:00,81.81,81.96,81.76,81.93,22079.0,81.81,81.96,81.76,81.93,22079.0
2018-10-16 10:20:00,81.97,82.22,81.97,82.21,29493.0,81.97,82.22,81.97,82.21,29493.0
2018-10-16 10:25:00,82.19,82.3,81.96,81.97,37693.0,82.19,82.3,81.96,81.97,37693.0
2018-10-16 10:30:00,81.94,82.02,81.88,81.96,32643.0,81.94,82.02,81.88,81.96,32643.0
2018-10-16 10:35:00,81.97,82.18,81.97,82.07,26792.0,81.97,82.18,81.97,82.07,26792.0
2018-10-16 10:40:00,82.11,82.27,82.05,82.19,25838.0,82.11,82.27,82.05,82.19,25838.0
2018-10-16 10:45:00,82.17,82.42,82.16,82.42,29979.0,82.17,82.42,82.16,82.42,29979.0
2018-10-16 10:50:00,82.42,82.68,82.42,82.63,39328.0,82.42,82.68,82.42,82.63,39328.0
2018-10-16 10:55:00,82.6,82.84,82.56,82.72,33389.0,82.6,82.84,82.56,82.72,33389.0
2018-10-16 11:00:00,82.71,82.71,82.46,82.54,18880.0,82.71,82.71,82.46,82.54,18880.0
2018-10-16 11:05:00,82.52,82.59,82.4,82.49,18494.0,82.52,82.59,82.4,82.49,18494.0
2018-10-16 11:10:00,82.5,82.93,82.49,82.9,38099.0,82.5,82.93,82.49,82.9,38099.0
2018-10-16 11:15:00,82.91,82.99,82.81,82.81,50661.0,82.91,82.99,82.81,82.81,50661.0
2018-10-16 11:20:00,82.83,82.96,82.68,82.81,36025.0,82.83,82.96,82.68,82.81,36025.0
2018-10-16 11:25:00,82.81,82.91,82.76,82.9,24876.0,82.81,82.91,82.76,82.9,24876.0
2018-10-16 11:30:00,82.9,83.13,82.76,83.11,29250.0,82.9,83.13,82.76,83.11,29250.0
2018-10-16 11:35:00,83.12,83.15,82.99,83.08,46027.0,83.12,83.15,82.99,83.08,46027.0
2018-10-16 11:40:00,83.08,83.18,83.06,83.12,35638.0,83.08,83.18,83.06,83.12,35638.0
2018-10-16 11:45:00,83.13,83.22,83.07,83.07,89333.0,83.13,83.22,83.07,83.07,89333.0
2018-10-16 11:50:00,83.07,83.28,83.06,83.23,28018.0,83.07,83.28,83.06,83.23,28018.0
2018-10-16 11:55:00,83.25,83.42,83.17,83.41,21157.0,83.25,83.42,83.17,83.41,21157.0
2018-10-16 12:00:00,83.38,83.48,83.24,83.29,29069.0,83.38,83.48,83.24,83.29,29069.0
2018-10-16 12:05:00,83.32,83.43,83.28,83.42,17501.0,83.32,83.43,83.28,83.42,17501.0
2018-10-16 12:10:00,83.44,83.47,83.34,83.44,48676.0,83.44,83.47,83.34,83.44,48676.0
2018-10-16 12:15:00,83.45,83.5,83.43,83.5,43018.0,83.45,83.5,83.43,83.5,43018.0
2018-10-16 12:20:00,83.5,83.59,83.48,83.54,54167.0,83.5,83.59,83.48,83.54,54167.0
2018-10-16 12:25:00,83.54,83.56,83.35,83.5,95783.0,83.54,83.56,83.35,83.5,95783.0
2018-10-16 12:30:00,83.51,83.64,83.45,83.6,43633.0,83.51,83.64,83.45,83.6,43633.0
2018-10-16 12:35:00,83.58,83.61,83.43,83.44,27965.0,83.58,83.61,83.43,83.44,27965.0
2018-10-16 12:40:00,83.43,83.54,83.35,83.38,33787.0,83.43,83.54,83.35,83.38,33787.0
2018-10-16 12:45:00,83.36,83.45,83.33,83.38,21573.0,83.36,83.45,83.33,83.38,21573.0
2018-10-16 12:50:00,83.38,83.49,83.34,83.44,24873.0,83.38,83.49,83.34,83.44,24873.0
2018-10-16 12:55:00,83.43,83.54,83.43,83.5,19959.0,83.43,83.54,83.43,83.5,19959.0
2018-10-16 13:00:00,83.5,83.58,83.47,83.57,28833.0,83.5,83.58,83.47,83.57,28833.0
2018-10-16 13:05:00,83.55,83.63,83.39,83.58,28404.0,83.55,83.63,83.39,83.58,28404.0
2018-10-16 13:10:00,83.58,83.8,83.57,83.8,34969.0,83.58,83.8,83.57,83.8,34969.0
2018-10-16 13:15:00,83.78,84.05,83.71,84.04,45789.0,83.78,84.05,83.71,84.04,45789.0
2018-10-16 13:20:00,84.01,84.21,83.91,84.21,54061.0,84.01,84.21,83.91,84.21,54061.0
2018-10-16 13:25:00,84.21,84.21,84.02,84.11,54575.0,84.21,84.21,84.02,84.11,54575.0
2018-10-16 13:30:00,84.11,84.11,83.92,84.02,37991.0,84.11,84.11,83.92,84.02,37991.0
2018-10-16 13:35:00,84.01,84.01,83.76,83.85,63174.0,84.01,84.01,83.76,83.85,63174.0
2018-10-16 13:40:00,83.84,83.96,83.8,83.87,21247.0,83.84,83.96,83.8,83.87,21247.0
2018-10-16 13:45:00,83.86,83.9,83.76,83.82,17150.0,83.86,83.9,83.76,83.82,17150.0
2018-10-16 13:50:00,83.81,83.86,83.68,83.74,20310.0,83.81,83.86,83.68,83.74,20310.0
2018-10-16 13:55:00,83.74,83.81,83.6,83.61,17087.0,83.74,83.81,83.6,83.61,17087.0
2018-10-16 14:00:00,83.62,83.62,83.53,83.59,23185.0,83.62,83.62,83.53,83.59,23185.0
2018-10-16 14:05:00,83.6,83.84,83.58,83.78,53560.0,83.6,83.84,83.58,83.78,53560.0
2018-10-16 14:10:00,83.77,83.83,83.7,83.72,57651.0,83.77,83.83,83.7,83.72,57651.0
2018-10-16 14:15:00,83.73,83.81,83.69,83.78,33317.0,83.73,83.81,83.69,83.78,33317.0
2018-10-16 14:20:00,83.78,83.78,83.52,83.53,46170.0,83.78,83.78,83.52,83.53,46170.0
2018-10-16 14:25:00,83.55,83.58,83.5,83.56,23402.0,83.55,83.58,83.5,83.56,23402.0
2018-10-16 14:30:00,83.58,83.84,83.57,83.72,61122.0,83.58,83.84,83.57,83.72,61122.0
2018-10-16 14:35:00,83.7,83.77,83.63,83.65,32911.0,83.7,83.77,83.63,83.65,32911.0
2018-10-16 14:40:00,83.65,83.75,83.65,83.73,20652.0,83.65,83.75,83.65,83.73,20652.0
2018-10-16 14:45:00,83.71,83.81,83.68,83.79,23075.0,83.71,83.81,83.68,83.79,23075.0
2018-10-16 14:50:00,83.78,83.86,83.76,83.83,22624.0,83.78,83.86,83.76,83.83,22624.0
2018-10-16 14:55:00,83.81,83.84,83.71,83.83,26645.0,83.81,83.84,83.71,83.83,26645.0
2018-10-16 15:00:00,83.85,83.86,83.73,83.77,28546.0,83.85,83.86,83.73,83.77,28546.0
2018-10-16 15:05:00,83.76,83.89,83.75,83.88,34609.0,83.76,83.89,83.75,83.88,34609.0
2018-10-16 15:10:00,83.86,83.98,83.78,83.98,38620.0,83.86,83.98,83.78,83.98,38620.0
2018-10-16 15:15:00,83.97,83.99,83.87,83.99,43794.0,83.97,83.99,83.87,83.99,43794.0
2018-10-16 15:20:00,83.98,83.98,83.83,83.89,74780.0,83.98,83.98,83.83,83.89,74780.0
2018-10-16 15:25:00,83.89,83.93,83.76,83.79,76493.0,83.89,83.93,83.76,83.79,76493.0
2018-10-16 15:30:00,83.79,83.9,83.73,83.84,78573.0,83.79,83.9,83.73,83.84,78573.0
2018-10-16 15:35:00,83.85,83.93,83.74,83.91,73858.0,83.85,83.93,83.74,83.91,73858.0
2018-10-16 15:40:00,83.9,83.9,83.77,83.85,122709.0,83.9,83.9,83.77,83.85,122709.0
2018-10-16 15:45:00,83.86,83.94,83.74,83.92,136704.0,83.86,83.94,83.74,83.92,136704.0
2018-10-16 15:50:00,83.92,83.93,83.76,83.8,164507.0,83.92,83.93,83.76,83.8,164507.0
2018-10-16 15:55:00,83.79,83.81,83.48,83.54,290119.0,83.79,83.81,83.48,83.54,290119.0
2018-10-17 09:30:00,88.02,89.48,88.0,88.01,504198.0,88.02,89.48,88.0,88.01,504198.0
2018-10-17 09:35:00,88.0,88.14,86.69,87.25,387735.0,88.0,88.14,86.69,87.25,387735.0
2018-10-17 09:40:00,87.25,88.88,87.13,88.59,250593.0,87.25,88.88,87.13,88.59,250593.0
2018-10-17 09:45:00,88.59,88.97,87.7,87.87,261193.0,88.59,88.97,87.7,87.87,261193.0
2018-10-17 09:50:00,87.93,88.35,87.51,87.89,131230.0,87.93,88.35,87.51,87.89,131230.0
2018-10-17 09:55:00,87.88,87.91,87.05,87.06,115622.0,87.88,87.91,87.05,87.06,115622.0
2018-10-17 10:00:00,87.06,87.36,86.97,87.26,112881.0,87.06,87.36,86.97,87.26,112881.0
2018-10-17 10:05:00,87.27,87.87,87.04,87.85,114039.0,87.27,87.87,87.04,87.85,114039.0
2018-10-17 10:10:00,87.86,88.18,87.67,87.84,92952.0,87.86,88.18,87.67,87.84,92952.0
2018-10-17 10:15:00,87.81,87.98,87.55,87.66,52185.0,87.81,87.98,87.55,87.66,52185.0
2018-10-17 10:20:00,87.62,88.1,87.5,87.98,58233.0,87.62,88.1,87.5,87.98,58233.0
2018-10-17 10:25:00,88.04,88.35,87.9,87.97,78453.0,88.04,88.35,87.9,87.97,78453.0
2018-10-17 10:30:00,88.0,88.57,87.92,87.97,72002.0,88.0,88.57,87.92,87.97,72002.0
2018-10-17 10:35:00,87.98,88.08,87.02,87.1,102532.0,87.98,88.08,87.02,87.1,102532.0
2018-10-17 10:40:00,87.09,87.18,86.66,86.93,108332.0,87.09,87.18,86.66,86.93,108332.0
2018-10-17 10:45:00,86.99,87.0,86.3,86.8,94654.0,86.99,87.0,86.3,86.8,94654.0
2018-10-17 10:50:00,86.79,87.17,86.75,87.0,75995.0,86.79,87.17,86.75,87.0,75995.0
2018-10-17 10:55:00,87.0,87.04,86.58,86.91,100491.0,87.0,87.04,86.58,86.91,100491.0
2018-10-17 11:00:00,86.93,87.0,86.71,86.92,90753.0,86.93,87.0,86.71,86.92,90753.0
2018-10-17 11:05:00,86.97,87.18,86.86,87.05,162564.0,86.97,87.18,86.86,87.05,162564.0
2018-10-17 11:10:00,87.03,87.26,86.71,86.86,81249.0,87.03,87.26,86.71,86.86,81249.0
2018-10-17 11:15:00,86.83,87.02,86.53,86.68,51858.0,86.83,87.02,86.53,86.68,51858.0
2018-10-17 11:20:00,86.71,86.79,86.16,86.71,75393.0,86.71,86.79,86.16,86.71,75393.0
2018-10-17 11:25:00,86.77,86.78,86.46,86.66,48911.0,86.77,86.78,86.46,86.66,48911.0
2018-10-17 11:30:00,86.7,86.82,86.59,86.77,46494.0,86.7,86.82,86.59,86.77,46494.0
2018-10-17 11:35:00,86.77,87.33,86.77,87.13,87138.0,86.77,87.33,86.77,87.13,87138.0
2018-10-17 11:40:00,87.17,87.66,86.96,87.58,65506.0,87.17,87.66,86.96,87.58,65506.0
2018-10-17 11:45:00,87.57,87.88,87.52,87.63,45638.0,87.57,87.88,87.52,87.63,45638.0
2018-10-17 11:50:00,87.66,87.79,87.44,87.61,49809.0,87.66,87.79,87.44,87.61,49809.0
2018-10-17 11:55:00,87.61,87.7,87.34,87.59,46239.0,87.61,87.7,87.34,87.59,46239.0
2018-10-17 12:00:00,87.62,87.99,87.5,87.88,50982.0,87.62,87.99,87.5,87.88,50982.0
2018-10-17 12:05:00,87.86,88.4,87.85,88.26,88159.0,87.86,88.4,87.85,88.26,88159.0
2018-10-17 12:10:00,88.23,88.24,87.9,87.99,46989.0,88.23,88.24,87.9,87.99,46989.0
2018-10-17 12:15:00,88.02,88.28,88.01,88.16,50653.0,88.02,88.28,88.01,88.16,50653.0
2018-10-17 12:20:00,88.2,88.66,88.2,88.49,98262.0,88.2,88.66,88.2,88.49,98262.0
2018-10-17 12:25:00,88.53,88.55,88.2,88.21,63676.0,88.53,88.55,88.2,88.21,63676.0
2018-10-17 12:30:00,88.21,88.57,88.17,88.42,235052.0,88.21,88.57,88.17,88.42,235052.0
2018-10-17 12:35:00,88.43,88.6,88.11,88.56,100962.0,88.43,88.6,88.11,88.56,100962.0
2018-10-17 12:40:00,88.56,88.81,88.56,88.64,101260.0,88.56,88.81,88.56,88.64,101260.0
2018-10-17 12:45:00,88.63,88.63,88.14,88.24,85457.0,88.63,88.63,88.14,88.24,85457.0
2018-10-17 12:50:00,88.24,88.5,88.22,88.49,77017.0,88.24,88.5,88.22,88.49,77017.0
2018-10-17 12:55:00,88.49,88.82,88.48,88.7,53689.0,88.49,88.82,88.48,88.7,53689.0
2018-10-17 13:00:00,88.7,88.97,88.63,88.9,54569.0,88.7,88.97,88.63,88.9,54569.0
2018-10-17 13:05:00,88.91,89.0,88.75,88.88,120863.0,88.91,89.0,88.75,88.88,120863.0
2018-10-17 13:10:00,88.89,89.0,88.76,88.92,70458.0,88.89,89.0,88.76,88.92,70458.0
2018-10-17 13:15:00,88.93,89.0,88.62,88.8,84377.0,88.93,89.0,88.62,88.8,84377.0
2018-10-17 13:20:00,88.83,89.1,88.67,88.91,64516.0,88.83,89.1,88.67,88.91,64516.0
2018-10-17 13:25:00,88.94,89.03,88.79,88.8,30630.0,88.94,89.03,88.79,88.8,30630.0
2018-10-17 13:30:00,88.83,88.95,88.69,88.86,50985.0,88.83,88.95,88.69,88.86,50985.0
2018-10-17 13:35:00,88.86,88.97,88.62,88.62,58683.0,88.86,88.97,88.62,88.62,58683.0
2018-10-17 13:40:00,88.64,88.74,88.54,88.62,48115.0,88.64,88.74,88.54,88.62,48115.0
2018-10-17 13:45:00,88.61,88.65,88.5,88.64,56219.0,88.61,88.65,88.5,88.64,56219.0
2018-10-17 13:50:00,88.64,88.68,88.55,88.63,44255.0,88.64,88.68,88.55,88.63,44255.0
2018-10-17 13:55:00,88.61,88.72,88.52,88.72,41107.0,88.61,88.72,88.52,88.72,41107.0
2018-10-17 14:00:00,88.74,88.89,88.42,88.54,56520.0,88.74,88.89,88.42,88.54,56520.0
2018-10-17 14:05:00,88.51,88.87,88.51,88.81,41517.0,88.51,88.87,88.51,88.81,41517.0
2018-10-17 14:10:00,88.78,88.78,88.47,88.47,40396.0,88.78,88.78,88.47,88.47,40396.0
2018-10-17 14:15:00,88.49,88.62,88.36,88.62,40125.0,88.49,88.62,88.36,88.62,40125.0
2018-10-17 14:20:00,88.6,88.66,88.17,88.3,45493.0,88.6,88.66,88.17,88.3,45493.0
2018-10-17 14:25:00,88.31,88.45,88.2,88.23,58357.0,88.31,88.45,88.2,88.23,58357.0
2018-10-17 14:30:00,88.25,88.44,88.2,88.31,52548.0,88.25,88.44,88.2,88.31,52548.0
2018-10-17 14:35:00,88.32,88.43,88.22,88.28,31626.0,88.32,88.43,88.22,88.28,31626.0
2018-10-17 14:40:00,88.3,88.49,88.29,88.4,45451.0,88.3,88.49,88.29,88.4,45451.0
2018-10-17 14:45:00,88.4,88.54,88.32,88.51,67077.0,88.4,88.54,88.32,88.51,67077.0
2018-10-17 14:50:00,88.51,88.68,88.38,88.67,53121.0,88.51,88.68,88.38,88.67,53121.0
2018-10-17 14:55:00,88.66,88.8,88.6,88.72,57098.0,88.66,88.8,88.6,88.72,57098.0
2018-10-17 15:00:00,88.73,88.93,88.73,88.84,70825.0,88.73,88.93,88.73,88.84,70825.0
2018-10-17 15:05:00,88.82,89.04,88.82,89.02,112393.0,88.82,89.04,88.82,89.02,112393.0
2018-10-17 15:10:00,89.01,89.07,88.77,88.83,98990.0,89.01,89.07,88.77,88.83,98990.0
2018-10-17 15:15:00,88.8,88.87,88.23,88.71,127395.0,88.8,88.87,88.23,88.71,127395.0
2018-10-17 15:20:00,88.72,88.87,88.67,88.78,139295.0,88.72,88.87,88.67,88.78,139295.0
2018-10-17 15:25:00,88.77,88.93,88.7,88.76,136177.0,88.77,88.93,88.7,88.76,136177.0
2018-10-17 15:30:00,88.77,88.77,88.25,88.42,121978.0,88.77,88.77,88.25,88.42,121978.0
2018-10-17 15:35:00,88.42,88.48,88.23,88.47,181537.0,88.42,88.48,88.23,88.47,181537.0
2018-10-17 15:40:00,88.48,88.49,88.26,88.46,131500.0,88.48,88.49,88.26,88.46,131500.0
2018-10-17 15:45:00,88.45,88.58,88.38,88.54,231853.0,88.45,88.58,88.38,88.54,231853.0
2018-10-17 15:50:00,88.53,88.75,88.4,88.65,309679.0,88.53,88.75,88.4,88.65,309679.0
2018-10-17 15:55:00,88.66,88.76,88.38,88.5,474167.0,88.66,88.76,88.38,88.5,474167.0
2018-10-18 09:30:00,89.0,89.2,88.54,88.77,126375.0,89.0,89.2,88.54,88.77,126375.0
2018-10-18 09:35:00,88.81,89.35,88.05,89.05,94185.0,88.81,89.35,88.05,89.05,94185.0
2018-10-18 09:40:00,89.11,89.61,89.02,89.53,123026.0,89.11,89.61,89.02,89.53,123026.0
2018-10-18 09:45:00,89.52,89.52,89.08,89.27,61547.0,89.52,89.52,89.08,89.27,61547.0
2018-10-18 09:50:00,89.27,89.3,88.95,89.2,48016.0,89.27,89.3,88.95,89.2,48016.0
2018-10-18 09:55:00,89.24,89.34,88.72,89.03,62646.0,89.24,89.34,88.72,89.03,62646.0
2018-10-18 10:00:00,88.95,89.01,88.56,88.68,95359.0,88.95,89.01,88.56,88.68,95359.0
2018-10-18 10:05:00,88.65,88.68,88.38,88.42,55517.0,88.65,88.68,88.38,88.42,55517.0
2018-10-18 10:10:00,88.41,88.55,88.36,88.5,52988.0,88.41,88.55,88.36,88.5,52988.0
2018-10-18 10:15:00,88.55,88.74,88.45,88.49,86852.0,88.55,88.74,88.45,88.49,86852.0
2018-10-18 10:20:00,88.48,88.65,88.35,88.46,39360.0,88.48,88.65,88.35,88.46,39360.0
2018-10-18 10:25:00,88.45,88.54,88.2,88.5,42609.0,88.45,88.54,88.2,88.5,42609.0
2018-10-18 10:30:00,88.58,88.76,88.5,88.69,51643.0,88.58,88.76,88.5,88.69,51643.0
2018-10-18 10:35:00,88.7,88.87,88.7,88.74,52818.0,88.7,88.87,88.7,88.74,52818.0
2018-10-18 10:40:00,88.76,88.81,88.63,88.7,32643.0,88.76,88.81,88.63,88.7,32643.0
2018-10-18 10:45:00,88.73,88.75,88.32,88.39,49318.0,88.73,88.75,88.32,88.39,49318.0
2018-10-18 10:50:00,88.37,88.63,88.37,88.42,23623.0,88.37,88.63,88.37,88.42,23623.0
2018-10-18 10:55:00,88.42,88.69,88.42,88.54,47770.0,88.42,88.69,88.42,88.54,47770.0
2018-10-18 11:00:00,88.58,88.74,88.32,88.33,64853.0,88.58,88.74,88.32,88.33,64853.0
2018-10-18 11:05:00,88.33,88.42,88.27,88.35,24939.0,88.33,88.42,88.27,88.35,24939.0
2018-10-18 11:10:00,88.38,88.58,88.37,88.41,14859.0,88.38,88.58,88.37,88.41,14859.0
2018-10-18 11:15:00,88.42,88.58,88.36,88.41,24930.0,88.42,88.58,88.36,88.41,24930.0
2018-10-18 11:20:00,88.4,88.41,88.12,88.13,36969.0,88.4,88.41,88.12,88.13,36969.0
2018-10-18 11:25:00,88.11,88.23,87.89,88.05,22236.0,88.11,88.23,87.89,88.05,22236.0
2018-10-18 11:30:00,88.02,88.13,87.74,87.74,26792.0,88.02,88.13,87.74,87.74,26792.0
2018-10-18 11:35:00,87.71,87.84,87.61,87.84,43640.0,87.71,87.84,87.61,87.84,43640.0
2018-10-18 11:40:00,87.86,88.0,87.67,87.84,43014.0,87.86,88.0,87.67,87.84,43014.0
2018-10-18 11:45:00,87.84,87.84,87.44,87.45,46210.0,87.84,87.84,87.44,87.45,46210.0
2018-10-18 11:50:00,87.52,87.55,87.17,87.55,38102.0,87.52,87.55,87.17,87.55,38102.0
2018-10-18 11:55:00,87.57,87.61,87.36,87.48,22344.0,87.57,87.61,87.36,87.48,22344.0
2018-10-18 12:00:00,87.45,87.57,87.38,87.51,23687.0,87.45,87.57,87.38,87.51,23687.0
2018-10-18 12:05:00,87.51,87.72,87.5,87.63,15391.0,87.51,87.72,87.5,87.63,15391.0
2018-10-18 12:10:00,87.67,87.78,87.56,87.78,10424.0,87.67,87.78,87.56,87.78,10424.0
2018-10-18 12:15:00,87.75,87.82,87.6,87.65,19901.0,87.75,87.82,87.6,87.65,19901.0
2018-10-18 12:20:00,87.7,88.04,87.68,88.03,27034.0,87.7,88.04,87.68,88.03,27034.0
2018-10-18 12:25:00,88.05,88.19,88.03,88.06,10802.0,88.05,88.19,88.03,88.06,10802.0
2018-10-18 12:30:00,88.04,88.11,87.85,88.05,12091.0,88.04,88.11,87.85,88.05,12091.0
2018-10-18 12:35:00,88.03,88.05,87.88,87.97,38084.0,88.03,88.05,87.88,87.97,38084.0
2018-10-18 12:40:00,88.0,88.08,87.88,87.9,47574.0,88.0,88.08,87.88,87.9,47574.0
2018-10-18 12:45:00,87.92,87.98,87.67,87.69,15192.0,87.92,87.98,87.67,87.69,15192.0
2018-10-18 12:50:00,87.73,87.77,87.65,87.65,15276.0,87.73,87.77,87.65,87.65,15276.0
2018-10-18 12:55:00,87.68,87.72,87.58,87.58,11720.0,87.68,87.72,87.58,87.58,11720.0
2018-10-18 13:00:00,87.57,87.69,87.56,87.6,12998.0,87.57,87.69,87.56,87.6,12998.0
2018-10-18 13:05:00,87.6,87.61,87.49,87.58,20934.0,87.6,87.61,87.49,87.58,20934.0
2018-10-18 13:10:00,87.55,87.6,87.48,87.5,27089.0,87.55,87.6,87.48,87.5,27089.0
2018-10-18 13:15:00,87.51,87.63,87.46,87.48,26587.0,87.51,87.63,87.46,87.48,26587.0
2018-10-18 13:20:00,87.5,87.57,87.39,87.41,24313.0,87.5,87.57,87.39,87.41,24313.0
2018-10-18 13:25:00,87.39,87.5,87.33,87.36,45821.0,87.39,87.5,87.33,87.36,45821.0
2018-10-18 13:30:00,87.42,87.49,87.29,87.37,25897.0,87.42,87.49,87.29,87.37,25897.0
2018-10-18 13:35:00,87.37,87.38,87.09,87.15,47324.0,87.37,87.38,87.09,87.15,47324.0
2018-10-18 13:40:00,87.14,87.15,86.77,86.95,35807.0,87.14,87.15,86.77,86.95,35807.0
2018-10-18 13:45:00,86.95,87.08,86.76,86.95,32541.0,86.95,87.08,86.76,86.95,32541.0
2018-10-18 13:50:00,86.99,87.01,86.52,86.77,67768.0,86.99,87.01,86.52,86.77,67768.0
2018-10-18 13:55:00,86.79,87.12,86.7,87.07,45058.0,86.79,87.12,86.7,87.07,45058.0
2018-10-18 14:00:00,87.1,87.31,87.08,87.11,26707.0,87.1,87.31,87.08,87.11,26707.0
2018-10-18 14:05:00,87.1,87.41,87.07,87.27,31339.0,87.1,87.41,87.07,87.27,31339.0
2018-10-18 14:10:00,87.28,87.38,87.18,87.23,35173.0,87.28,87.38,87.18,87.23,35173.0
2018-10-18 14:15:00,87.21,87.21,86.98,87.02,23007.0,87.21,87.21,86.98,87.02,23007.0
2018-10-18 14:20:00,87.02,87.39,87.01,87.38,23310.0,87.02,87.39,87.01,87.38,23310.0
2018-10-18 14:25:00,87.37,87.37,87.2,87.27,26854.0,87.37,87.37,87.2,87.27,26854.0
2018-10-18 14:30:00,87.24,87.31,87.16,87.25,26042.0,87.24,87.31,87.16,87.25,26042.0
2018-10-18 14:35:00,87.27,87.27,86.98,87.12,42304.0,87.27,87.27,86.98,87.12,42304.0
2018-10-18 14:40:00,87.09,87.22,87.06,87.2,44895.0,87.09,87.22,87.06,87.2,44895.0
2018-10-18 14:45:00,87.2,87.37,87.1,87.12,35398.0,87.2,87.37,87.1,87.12,35398.0
2018-10-18 14:50:00,87.14,87.32,87.09,87.32,24212.0,87.14,87.32,87.09,87.32,24212.0
2018-10-18 14:55:00,87.34,87.35,87.1,87.12,34063.0,87.34,87.35,87.1,87.12,34063.0
2018-10-18 15:00:00,87.19,87.23,87.01,87.08,28030.0,87.19,87.23,87.01,87.08,28030.0
2018-10-18 15:05:00,87.1,87.11,86.96,87.01,22488.0,87.1,87.11,86.96,87.01,22488.0
2018-10-18 15:10:00,87.03,87.04,86.81,86.86,64010.0,87.03,87.04,86.81,86.86,64010.0
2018-10-18 15:15:00,86.86,87.11,86.85,86.87,71816.0,86.86,87.11,86.85,86.87,71816.0
2018-10-18 15:20:00,86.88,87.13,86.83,87.05,94088.0,86.88,87.13,86.83,87.05,94088.0
2018-10-18 15:25:00,87.07,87.15,86.99,87.07,48233.0,87.07,87.15,86.99,87.07,48233.0
2018-10-18 15:30:00,87.06,87.13,86.89,86.89,160062.0,87.06,87.13,86.89,86.89,160062.0
2018-10-18 15:35:00,86.9,87.05,86.88,87.03,85363.0,86.9,87.05,86.88,87.03,85363.0
2018-10-18 15:40:00,87.05,87.14,86.91,86.96,83829.0,87.05,87.14,86.91,86.96,83829.0
2018-10-18 15:45:00,86.96,87.05,86.85,86.88,154771.0,86.96,87.05,86.85,86.88,154771.0
2018-10-18 15:50:00,86.88,87.06,86.79,86.8,227846.0,86.88,87.06,86.79,86.8,227846.0
2018-10-18 15:55:00,86.81,87.12,86.79,87.09,209770.0,86.81,87.12,86.79,87.09,209770.0
2018-10-19 09:30:00,87.26,87.83,87.26,87.32,129615.0,87.26,87.83,87.26,87.32,129615.0
2018-10-19 09:35:00,87.31,87.36,87.02,87.19,81097.0,87.31,87.36,87.02,87.19,81097.0
2018-10-19 09:40:00,87.24,87.83,87.17,87.76,39118.0,87.24,87.83,87.17,87.76,39118.0
2018-10-19 09:45:00,87.75,88.15,87.74,87.9,72842.0,87.75,88.15,87.74,87.9,72842.0
2018-10-19 09:50:00,87.89,88.47,87.89,88.25,69532.0,87.89,88.47,87.89,88.25,69532.0
2018-10-19 09:55:00,88.23,88.28,88.03,88.16,38193.0,88.23,88.28,88.03,88.16,38193.0
2018-10-19 10:00:00,88.17,88.28,87.96,88.06,49105.0,88.17,88.28,87.96,88.06,49105.0
2018-10-19 10:05:00,88.09,88.2,87.77,87.79,33245.0,88.09,88.2,87.77,87.79,33245.0
2018-10-19 10:10:00,87.8,87.83,87.25,87.26,54773.0,87.8,87.83,87.25,87.26,54773.0
2018-10-19 10:15:00,87.26,87.58,87.25,87.52,38201.0,87.26,87.58,87.25,87.52,38201.0
2018-10-19 10:20:00,87.52,87.54,87.43,87.43,32314.0,87.52,87.54,87.43,87.43,32314.0
2018-10-19 10:25:00,87.43,87.44,87.24,87.44,26884.0,87.43,87.44,87.24,87.44,26884.0
2018-10-19 10:30:00,87.45,87.78,87.44,87.74,26464.0,87.45,87.78,87.44,87.74,26464.0
2018-10-19 10:35:00,87.76,87.8,87.59,87.63,26822.0,87.76,87.8,87.59,87.63,26822.0
2018-10-19 10:40:00,87.62,87.72,87.45,87.64,28032.0,87.62,87.72,87.45,87.64,28032.0
2018-10-19 10:45:00,87.63,87.73,87.47,87.48,23129.0,87.63,87.73,87.47,87.48,23129.0
2018-10-19 10:50:00,87.48,87.62,87.46,87.61,21025.0,87.48,87.62,87.46,87.61,21025.0
2018-10-19 10:55:00,87.63,87.95,87.63,87.92,34924.0,87.63,87.95,87.63,87.92,34924.0
2018-10-19 11:00:00,87.92,88.06,87.91,87.95,66523.0,87.92,88.06,87.91,87.95,66523.0
2018-10-19 11:05:00,87.95,88.24,87.93,88.24,45191.0,87.95,88.24,87.93,88.24,45191.0
2018-10-19 11:10:00,88.25,88.5,88.2,88.49,67055.0,88.25,88.5,88.2,88.49,67055.0
2018-10-19 11:15:00,88.52,88.68,88.2,88.31,44020.0,88.52,88.68,88.2,88.31,44020.0
2018-10-19 11:20:00,88.32,88.4,88.21,88.38,41105.0,88.32,88.4,88.21,88.38,41105.0
2018-10-19 11:25:00,88.38,88.46,88.26,88.34,68419.0,88.38,88.46,88.26,88.34,68419.0
2018-10-19 11:30:00,88.35,88.41,88.09,88.27,67139.0,88.35,88.41,88.09,88.27,67139.0
2018-10-19 11:35:00,88.27,88.4,88.2,88.39,26264.0,88.27,88.4,88.2,88.39,26264.0
2018-10-19 11:40:00,88.4,88.74,88.4,88.6,57876.0,88.4,88.74,88.4,88.6,57876.0
2018-10-19 11:45:00,88.59,88.65,88.37,88.39,35050.0,88.59,88.65,88.37,88.39,35050.0
2018-10-19 11:50:00,88.4,88.5,88.36,88.47,30920.0,88.4,88.5,88.36,88.47,30920.0
2018-10-19 11:55:00,88.46,88.73,88.44,88.71,49639.0,88.46,88.73,88.44,88.71,49639.0
2018-10-19 12:00:00,88.71,88.77,88.57,88.69,16947.0,88.71,88.77,88.57,88.69,16947.0
2018-10-19 12:05:00,88.74,88.83,88.41,88.55,25818.0,88.74,88.83,88.41,88.55,25818.0
2018-10-19 12:10:00,88.59,88.6,88.38,88.45,74323.0,88.59,88.6,88.38,88.45,74323.0
2018-10-19 12:15:00,88.46,88.49,88.32,88.41,28441.0,88.46,88.49,88.32,88.41,28441.0
2018-10-19 12:20:00,88.39,88.39,88.04,88.06,33385.0,88.39,88.39,88.04,88.06,33385.0
2018-10-19 12:25:00,88.07,88.07,87.75,87.86,32908.0,88.07,88.07,87.75,87.86,32908.0
2018-10-19 12:30:00,87.86,87.94,87.66,87.67,72340.0,87.86,87.94,87.66,87.67,72340.0
2018-10-19 12:35:00,87.66,87.73,87.48,87.62,31036.0,87.66,87.73,87.48,87.62,31036.0
2018-10-19 12:40:00,87.62,87.78,87.44,87.73,25825.0,87.62,87.78,87.44,87.73,25825.0
2018-10-19 12:45:00,87.74,87.91,87.7,87.89,34832.0,87.74,87.91,87.7,87.89,34832.0
2018-10-19 12:50:00,87.91,88.05,87.57,87.97,81129.0,87.91,88.05,87.57,87.97,81129.0
2018-10-19 12:55:00,87.97,88.07,87.6,87.6,26517.0,87.97,88.07,87.6,87.6,26517.0
2018-10-19 13:00:00,87.6,87.62,87.43,87.55,18689.0,87.6,87.62,87.43,87.55,18689.0
2018-10-19 13:05:00,87.56,87.64,87.4,87.53,27939.0,87.56,87.64,87.4,87.53,27939.0
2018-10-19 13:10:00,87.55,87.91,87.55,87.83,25320.0,87.55,87.91,87.55,87.83,25320.0
2018-10-19 13:15:00,87.83,87.97,87.75,87.8,30519.0,87.83,87.97,87.75,87.8,30519.0
2018-10-19 13:20:00,87.81,87.82,87.6,87.74,26811.0,87.81,87.82,87.6,87.74,26811.0
2018-10-19 13:25:00,87.75,87.79,87.54,87.67,23289.0,87.75,87.79,87.54,87.67,23289.0
2018-10-19 13:30:00,87.66,87.74,87.61,87.64,22650.0,87.66,87.74,87.61,87.64,22650.0
2018-10-19 13:35:00,87.64,87.64,87.49,87.58,25913.0,87.64,87.64,87.49,87.58,25913.0
2018-10-19 13:40:00,87.56,87.61,87.37,87.43,39017.0,87.56,87.61,87.37,87.43,39017.0
2018-10-19 13:45:00,87.41,87.56,87.4,87.55,29719.0,87.41,87.56,87.4,87.55,29719.0
2018-10-19 13:50:00,87.55,87.55,87.38,87.44,18331.0,87.55,87.55,87.38,87.44,18331.0
2018-10-19 13:55:00,87.46,87.56,87.43,87.5,23276.0,87.46,87.56,87.43,87.5,23276.0
2018-10-19 14:00:00,87.48,87.58,87.33,87.33,46409.0,87.48,87.58,87.33,87.33,46409.0
2018-10-19 14:05:00,87.33,87.43,87.25,87.35,37660.0,87.33,87.43,87.25,87.35,37660.0
2018-10-19 14:10:00,87.34,87.52,87.34,87.48,36437.0,87.34,87.52,87.34,87.48,36437.0
2018-10-19 14:15:00,87.47,87.5,87.36,87.41,34479.0,87.47,87.5,87.36,87.41,34479.0
2018-10-19 14:20:00,87.41,87.65,87.37,87.59,32082.0,87.41,87.65,87.37,87.59,32082.0
2018-10-19 14:25:00,87.58,87.58,87.3,87.33,24179.0,87.58,87.58,87.3,87.33,24179.0
2018-10-19 14:30:00,87.33,87.58,87.27,87.41,27538.0,87.33,87.58,87.27,87.41,27538.0
2018-10-19 14:35:00,87.45,87.53,87.4,87.46,24725.0,87.45,87.53,87.4,87.46,24725.0
2018-10-19 14:40:00,87.45,87.49,87.37,87.38,35338.0,87.45,87.49,87.37,87.38,35338.0
2018-10-19 14:45:00,87.39,87.62,87.37,87.6,27261.0,87.39,87.62,87.37,87.6,27261.0
2018-10-19 14:50:00,87.57,87.59,87.43,87.43,36452.0,87.57,87.59,87.43,87.43,36452.0
2018-10-19 14:55:00,87.44,87.47,87.32,87.34,27059.0,87.44,87.47,87.32,87.34,27059.0
2018-10-19 15:00:00,87.34,87.41,87.13,87.13,38439.0,87.34,87.41,87.13,87.13,38439.0
2018-10-19 15:05:00,87.13,87.24,87.13,87.22,31274.0,87.13,87.24,87.13,87.22,31274.0
2018-10-19 15:10:00,87.22,87.38,87.19,87.3,29226.0,87.22,87.38,87.19,87.3,29226.0
2018-10-19 15:15:00,87.29,87.4,87.12,87.32,52367.0,87.29,87.4,87.12,87.32,52367.0
2018-10-19 15:20:00,87.32,87.33,87.15,87.15,39525.0,87.32,87.33,87.15,87.15,39525.0
2018-10-19 15:25:00,87.16,87.42,87.16,87.35,38733.0,87.16,87.42,87.16,87.35,38733.0
2018-10-19 15:30:00,87.35,87.4,87.28,87.35,61868.0,87.35,87.4,87.28,87.35,61868.0
2018-10-19 15:35:00,87.34,87.42,87.3,87.31,52312.0,87.34,87.42,87.3,87.31,52312.0
2018-10-19 15:40:00,87.3,87.64,87.24,87.56,105048.0,87.3,87.64,87.24,87.56,105048.0
2018-10-19 15:45:00,87.55,87.59,87.48,87.52,86323.0,87.55,87.59,87.48,87.52,86323.0
2018-10-19 15:50:00,87.52,87.64,87.5,87.56,140373.0,87.52,87.64,87.5,87.56,140373.0
2018-10-19 15:55:00,87.56,87.57,87.43,87.43,218140.0,87.56,87.57,87.43,87.43,218140.0
2018-10-22 09:30:00,87.84,88.25,87.76,88.25,38397.0,87.84,88.25,87.76,88.25,38397.0
2018-10-22 09:35:00,88.32,88.4,87.77,87.8,25983.0,88.32,88.4,87.77,87.8,25983.0
2018-10-22 09:40:00,87.8,87.93,87.58,87.63,12576.0,87.8,87.93,87.58,87.63,12576.0
2018-10-22 09:45:00,87.66,87.85,87.56,87.71,12162.0,87.66,87.85,87.56,87.71,12162.0
2018-10-22 09:50:00,87.59,87.6,87.35,87.42,22676.0,87.59,87.6,87.35,87.42,22676.0
2018-10-22 09:55:00,87.44,87.58,87.34,87.54,19669.0,87.44,87.58,87.34,87.54,19669.0
2018-10-22 10:00:00,87.54,87.76,87.54,87.66,21117.0,87.54,87.76,87.54,87.66,21117.0
2018-10-22 10:05:00,87.65,87.68,87.5,87.67,20824.0,87.65,87.68,87.5,87.67,20824.0
2018-10-22 10:10:00,87.65,87.87,87.62,87.86,26698.0,87.65,87.87,87.62,87.86,26698.0
2018-10-22 10:15:00,87.84,87.94,87.75,87.82,32524.0,87.84,87.94,87.75,87.82,32524.0
2018-10-22 10:20:00,87.76,87.87,87.57,87.64,24139.0,87.76,87.87,87.57,87.64,24139.0
2018-10-22 10:25:00,87.63,87.74,87.55,87.71,12618.0,87.63,87.74,87.55,87.71,12618.0
2018-10-22 10:30:00,87.73,87.92,87.67,87.92,27079.0,87.73,87.92,87.67,87.92,27079.0
2018-10-22 10:35:00,87.92,87.93,87.67,87.86,20323.0,87.92,87.93,87.67,87.86,20323.0
2018-10-22 10:40:00,87.86,88.05,87.84,88.0,35976.0,87.86,88.05,87.84,88.0,35976.0
2018-10-22 10:45:00,88.02,88.28,87.93,88.26,17819.0,88.02,88.28,87.93,88.26,17819.0
2018-10-22 10:50:00,88.31,88.58,88.31,88.49,20238.0,88.31,88.58,88.31,88.49,20238.0
2018-10-22 10:55:00,88.51,88.53,88.33,88.43,14874.0,88.51,88.53,88.33,88.43,14874.0
2018-10-22 11:00:00,88.43,88.56,88.34,88.56,21689.0,88.43,88.56,88.34,88.56,21689.0
2018-10-22 11:05:00,88.57,88.65,88.51,88.62,28229.0,88.57,88.65,88.51,88.62,28229.0
2018-10-22 11:10:00,88.62,88.62,88.3,88.38,24539.0,88.62,88.62,88.3,88.38,24539.0
2018-10-22 11:15:00,88.39,88.68,88.39,88.67,9919.0,88.39,88.68,88.39,88.67,9919.0
2018-10-22 11:20:00,88.66,89.0,88.6,88.99,24559.0,88.66,89.0,88.6,88.99,24559.0
2018-10-22 11:25:00,89.0,89.01,88.89,88.93,14720.0,89.0,89.01,88.89,88.93,14720.0
2018-10-22 11:30:00,88.91,88.91,88.73,88.73,14313.0,88.91,88.91,88.73,88.73,14313.0
2018-10-22 11:35:00,88.74,88.9,88.7,88.81,10514.0,88.74,88.9,88.7,88.81,10514.0
2018-10-22 11:40:00,88.82,88.94,88.72,88.94,14086.0,88.82,88.94,88.72,88.94,14086.0
2018-10-22 11:45:00,88.92,89.23,88.9,89.21,58909.0,88.92,89.23,88.9,89.21,58909.0
2018-10-22 11:50:00,89.2,89.2,88.75,88.76,9207.0,89.2,89.2,88.75,88.76,9207.0
2018-10-22 11:55:00,88.77,88.99,88.77,88.9,7639.0,88.77,88.99,88.77,88.9,7639.0
2018-10-22 12:00:00,88.95,88.99,88.88,88.94,10680.0,88.95,88.99,88.88,88.94,10680.0
2018-10-22 12:05:00,88.94,89.1,88.91,88.91,20833.0,88.94,89.1,88.91,88.91,20833.0
2018-10-22 12:10:00,88.93,88.95,88.59,88.6,31780.0,88.93,88.95,88.59,88.6,31780.0
2018-10-22 12:15:00,88.55,88.72,88.52,88.66,8319.0,88.55,88.72,88.52,88.66,8319.0
2018-10-22 12:20:00,88.66,88.68,88.53,88.54,8267.0,88.66,88.68,88.53,88.54,8267.0
2018-10-22 12:25:00,88.51,88.65,88.44,88.6,19299.0,88.51,88.65,88.44,88.6,19299.0
2018-10-22 12:30:00,88.61,88.67,88.53,88.67,8955.0,88.61,88.67,88.53,88.67,8955.0
2018-10-22 12:35:00,88.65,88.67,88.53,88.54,18674.0,88.65,88.67,88.53,88.54,18674.0
2018-10-22 12:40:00,88.55,88.6,88.48,88.5,36636.0,88.55,88.6,88.48,88.5,36636.0
2018-10-22 12:45:00,88.51,88.53,88.32,88.32,19604.0,88.51,88.53,88.32,88.32,19604.0
2018-10-22 12:50:00,88.31,88.46,88.28,88.41,17327.0,88.31,88.46,88.28,88.41,17327.0
2018-10-22 12:55:00,88.42,88.46,88.23,88.23,22064.0,88.42,88.46,88.23,88.23,22064.0
2018-10-22 13:00:00,88.23,88.3,88.18,88.28,90029.0,88.23,88.3,88.18,88.28,90029.0
2018-10-22 13:05:00,88.29,88.56,88.29,88.49,47473.0,88.29,88.56,88.29,88.49,47473.0
2018-10-22 13:10:00,88.52,88.52,88.28,88.36,10295.0,88.52,88.52,88.28,88.36,10295.0
2018-10-22 13:15:00,88.35,88.38,88.22,88.22,18526.0,88.35,88.38,88.22,88.22,18526.0
2018-10-22 13:20:00,88.22,88.34,88.17,88.19,17472.0,88.22,88.34,88.17,88.19,17472.0
2018-10-22 13:25:00,88.2,88.24,88.13,88.13,12151.0,88.2,88.24,88.13,88.13,12151.0
2018-10-22 13:30:00,88.12,88.3,88.09,88.26,27048.0,88.12,88.3,88.09,88.26,27048.0
2018-10-22 13:35:00,88.27,88.34,88.19,88.23,9880.0,88.27,88.34,88.19,88.23,9880.0
2018-10-22 13:40:00,88.26,88.46,88.26,88.41,13000.0,88.26,88.46,88.26,88.41,13000.0
2018-10-22 13:45:00,88.42,88.46,88.31,88.31,11300.0,88.42,88.46,88.31,88.31,11300.0
2018-10-22 13:50:00,88.29,88.29,88.2,88.27,13298.0,88.29,88.29,88.2,88.27,13298.0
2018-10-22 13:55:00,88.28,88.37,88.25,88.35,9758.0,88.28,88.37,88.25,88.35,9758.0
2018-10-22 14:00:00,88.36,88.46,88.33,88.44,10700.0,88.36,88.46,88.33,88.44,10700.0
2018-10-22 14:05:00,88.44,88.56,88.44,88.48,9208.0,88.44,88.56,88.44,88.48,9208.0
2018-10-22 14:10:00,88.49,88.57,88.46,88.52,8738.0,88.49,88.57,88.46,88.52,8738.0
2018-10-22 14:15:00,88.52,88.62,88.5,88.55,11564.0,88.52,88.62,88.5,88.55,11564.0
2018-10-22 14:20:00,88.55,88.6,88.47,88.47,15009.0,88.55,88.6,88.47,88.47,15009.0
2018-10-22 14:25:00,88.48,88.57,88.46,88.49,10083.0,88.48,88.57,88.46,88.49,10083.0
2018-10-22 14:30:00,88.5,88.6,88.47,88.55,11242.0,88.5,88.6,88.47,88.55,11242.0
2018-10-22 14:35:00,88.55,88.71,88.55,88.64,13860.0,88.55,88.71,88.55,88.64,13860.0
2018-10-22 14:40:00,88.65,88.65,88.45,88.52,13334.0,88.65,88.65,88.45,88.52,13334.0
2018-10-22 14:45:00,88.51,88.67,88.49,88.62,13866.0,88.51,88.67,88.49,88.62,13866.0
2018-10-22 14:50:00,88.64,88.66,88.58,88.66,15300.0,88.64,88.66,88.58,88.66,15300.0
2018-10-22 14:55:00,88.69,88.8,88.68,88.76,17105.0,88.69,88.8,88.68,88.76,17105.0
2018-10-22 15:00:00,88.74,88.94,88.7,88.87,21819.0,88.74,88.94,88.7,88.87,21819.0
2018-10-22 15:05:00,88.86,88.89,88.78,88.8,21270.0,88.86,88.89,88.78,88.8,21270.0
2018-10-22 15:10:00,88.8,88.94,88.77,88.81,26539.0,88.8,88.94,88.77,88.81,26539.0
2018-10-22 15:15:00,88.8,88.82,88.64,88.68,25751.0,88.8,88.82,88.64,88.68,25751.0
2018-10-22 15:20:00,88.68,88.78,88.67,88.72,26941.0,88.68,88.78,88.67,88.72,26941.0
2018-10-22 15:25:00,88.72,88.77,88.68,88.77,24819.0,88.72,88.77,88.68,88.77,24819.0
2018-10-22 15:30:00,88.78,88.78,88.65,88.76,39603.0,88.78,88.78,88.65,88.76,39603.0
2018-10-22 15:35:00,88.77,88.9,88.63,88.63,45133.0,88.77,88.9,88.63,88.63,45133.0
2018-10-22 15:40:00,88.63,88.77,88.55,88.69,42672.0,88.63,88.77,88.55,88.69,42672.0
2018-10-22 15:45:00,88.69,88.85,88.64,88.75,90295.0,88.69,88.85,88.64,88.75,90295.0
2018-10-22 15:50:00,88.75,88.85,88.64,88.84,109872.0,88.75,88.85,88.64,88.84,109872.0
2018-10-22 15:55:00,88.84,88.89,88.6,88.61,189174.0,88.84,88.89,88.6,88.61,189174.0
2018-10-23 09:30:00,87.02,87.61,86.71,87.4,60506.0,87.02,87.61,86.71,87.4,60506.0
2018-10-23 09:35:00,87.34,87.34,86.9,87.18,61989.0,87.34,87.34,86.9,87.18,61989.0
2018-10-23 09:40:00,87.13,87.48,86.89,87.23,39389.0,87.13,87.48,86.89,87.23,39389.0
2018-10-23 09:45:00,87.17,87.42,87.07,87.26,31159.0,87.17,87.42,87.07,87.26,31159.0
2018-10-23 09:50:00,87.2,87.2,86.82,87.02,60718.0,87.2,87.2,86.82,87.02,60718.0
2018-10-23 09:55:00,86.99,87.1,86.88,86.9,79219.0,86.99,87.1,86.88,86.9,79219.0
2018-10-23 10:00:00,86.87,86.97,86.07,86.11,74543.0,86.87,86.97,86.07,86.11,74543.0
2018-10-23 10:05:00,86.03,86.09,85.68,85.71,97319.0,86.03,86.09,85.68,85.71,97319.0
2018-10-23 10:10:00,85.77,85.99,85.58,85.62,42656.0,85.77,85.99,85.58,85.62,42656.0
2018-10-23 10:15:00,85.59,85.72,85.39,85.49,56957.0,85.59,85.72,85.39,85.49,56957.0
2018-10-23 10:20:00,85.49,85.57,85.01,85.04,49231.0,85.49,85.57,85.01,85.04,49231.0
2018-10-23 10:25:00,85.03,85.09,84.79,84.94,166317.0,85.03,85.09,84.79,84.94,166317.0
2018-10-23 10:30:00,84.94,85.08,84.62,84.82,65719.0,84.94,85.08,84.62,84.82,65719.0
2018-10-23 10:35:00,84.84,84.98,84.54,84.98,91046.0,84.84,84.98,84.54,84.98,91046.0
2018-10-23 10:40:00,85.0,85.15,84.91,85.0,39606.0,85.0,85.15,84.91,85.0,39606.0
2018-10-23 10:45:00,84.95,85.04,84.7,84.9,68806.0,84.95,85.04,84.7,84.9,68806.0
2018-10-23 10:50:00,84.91,85.0,84.77,84.77,28533.0,84.91,85.0,84.77,84.77,28533.0
2018-10-23 10:55:00,84.79,84.91,84.58,84.65,45248.0,84.79,84.91,84.58,84.65,45248.0
2018-10-23 11:00:00,84.64,84.77,84.51,84.72,55195.0,84.64,84.77,84.51,84.72,55195.0
2018-10-23 11:05:00,84.74,85.0,84.72,84.84,61164.0,84.74,85.0,84.72,84.84,61164.0
2018-10-23 11:10:00,84.86,85.02,84.75,84.83,65703.0,84.86,85.02,84.75,84.83,65703.0
2018-10-23 11:15:00,84.87,85.02,84.79,85.01,68619.0,84.87,85.02,84.79,85.01,68619.0
2018-10-23 11:20:00,85.0,85.2,85.0,85.15,125722.0,85.0,85.2,85.0,85.15,125722.0
2018-10-23 11:25:00,85.14,85.21,85.06,85.07,45530.0,85.14,85.21,85.06,85.07,45530.0
2018-10-23 11:30:00,85.09,85.28,85.09,85.15,27518.0,85.09,85.28,85.09,85.15,27518.0
2018-10-23 11:35:00,85.17,85.18,84.87,84.87,36668.0,85.17,85.18,84.87,84.87,36668.0
2018-10-23 11:40:00,84.83,84.88,84.57,84.57,39988.0,84.83,84.88,84.57,84.57,39988.0
2018-10-23 11:45:00,84.55,84.77,84.52,84.53,26386.0,84.55,84.77,84.52,84.53,26386.0
2018-10-23 11:50:00,84.55,84.81,84.43,84.7,41816.0,84.55,84.81,84.43,84.7,41816.0
2018-10-23 11:55:00,84.69,85.02,84.49,84.8,84942.0,84.69,85.02,84.49,84.8,84942.0
2018-10-23 12:00:00,84.78,85.0,84.76,84.83,83740.0,84.78,85.0,84.76,84.83,83740.0
2018-10-23 12:05:00,84.82,85.21,84.74,85.16,74112.0,84.82,85.21,84.74,85.16,74112.0
2018-10-23 12:10:00,85.15,85.16,84.96,84.99,74976.0,85.15,85.16,84.96,84.99,74976.0
2018-10-23 12:15:00,84.98,84.99,84.74,84.82,49628.0,84.98,84.99,84.74,84.82,49628.0
2018-10-23 12:20:00,84.82,85.07,84.8,85.02,70725.0,84.82,85.07,84.8,85.02,70725.0
2018-10-23 12:25:00,85.03,85.16,84.87,85.04,40307.0,85.03,85.16,84.87,85.04,40307.0
2018-10-23 12:30:00,85.02,85.34,85.0,85.29,44541.0,85.02,85.34,85.0,85.29,44541.0
2018-10-23 12:35:00,85.31,85.35,85.19,85.25,42259.0,85.31,85.35,85.19,85.25,42259.0
2018-10-23 12:40:00,85.27,85.31,85.1,85.22,29947.0,85.27,85.31,85.1,85.22,29947.0
2018-10-23 12:45:00,85.21,85.31,85.11,85.2,32491.0,85.21,85.31,85.11,85.2,32491.0
2018-10-23 12:50:00,85.2,85.27,85.08,85.09,27796.0,85.2,85.27,85.08,85.09,27796.0
2018-10-23 12:55:00,85.08,85.11,84.97,85.03,22946.0,85.08,85.11,84.97,85.03,22946.0
2018-10-23 13:00:00,85.02,85.35,85.0,85.31,42421.0,85.02,85.35,85.0,85.31,42421.0
2018-10-23 13:05:00,85.32,85.6,85.29,85.6,41986.0,85.32,85.6,85.29,85.6,41986.0
2018-10-23 13:10:00,85.58,85.68,85.44,85.5,23716.0,85.58,85.68,85.44,85.5,23716.0
2018-10-23 13:15:00,85.51,85.67,85.45,85.61,20476.0,85.51,85.67,85.45,85.61,20476.0
2018-10-23 13:20:00,85.61,85.76,85.55,85.73,14300.0,85.61,85.76,85.55,85.73,14300.0
2018-10-23 13:25:00,85.68,85.81,85.63,85.81,43234.0,85.68,85.81,85.63,85.81,43234.0
2018-10-23 13:30:00,85.82,85.97,85.64,85.68,28343.0,85.82,85.97,85.64,85.68,28343.0
2018-10-23 13:35:00,85.64,85.67,85.48,85.62,43073.0,85.64,85.67,85.48,85.62,43073.0
2018-10-23 13:40:00,85.63,85.63,85.35,85.4,18040.0,85.63,85.63,85.35,85.4,18040.0
2018-10-23 13:45:00,85.4,85.47,85.28,85.33,17731.0,85.4,85.47,85.28,85.33,17731.0
2018-10-23 13:50:00,85.32,85.52,85.28,85.32,21361.0,85.32,85.52,85.28,85.32,21361.0
2018-10-23 13:55:00,85.32,85.42,85.25,85.27,13900.0,85.32,85.42,85.25,85.27,13900.0
2018-10-23 14:00:00,85.28,85.42,85.25,85.37,27265.0,85.28,85.42,85.25,85.37,27265.0
2018-10-23 14:05:00,85.38,85.51,85.23,85.26,44241.0,85.38,85.51,85.23,85.26,44241.0
2018-10-23 14:10:00,85.31,85.53,85.3,85.47,45429.0,85.31,85.53,85.3,85.47,45429.0
2018-10-23 14:15:00,85.5,85.64,85.48,85.59,35218.0,85.5,85.64,85.48,85.59,35218.0
2018-10-23 14:20:00,85.6,85.6,85.45,85.57,42810.0,85.6,85.6,85.45,85.57,42810.0
2018-10-23 14:25:00,85.58,85.6,85.38,85.41,23771.0,85.58,85.6,85.38,85.41,23771.0
2018-10-23 14:30:00,85.45,85.52,85.44,85.49,29251.0,85.45,85.52,85.44,85.49,29251.0
2018-10-23 14:35:00,85.47,85.61,85.47,85.6,32936.0,85.47,85.61,85.47,85.6,32936.0
2018-10-23 14:40:00,85.6,85.83,85.6,85.81,44024.0,85.6,85.83,85.6,85.81,44024.0
2018-10-23 14:45:00,85.83,85.95,85.73,85.94,24622.0,85.83,85.95,85.73,85.94,24622.0
2018-10-23 14:50:00,85.94,86.13,85.9,86.08,64073.0,85.94,86.13,85.9,86.08,64073.0
2018-10-23 14:55:00,86.07,86.21,86.02,86.16,48542.0,86.07,86.21,86.02,86.16,48542.0
2018-10-23 15:00:00,86.12,86.38,86.1,86.28,48866.0,86.12,86.38,86.1,86.28,48866.0
2018-10-23 15:05:00,86.27,86.31,86.1,86.1,31530.0,86.27,86.31,86.1,86.1,31530.0
2018-10-23 15:10:00,86.09,86.16,85.98,86.04,29100.0,86.09,86.16,85.98,86.04,29100.0
2018-10-23 15:15:00,86.04,86.2,85.92,85.96,28360.0,86.04,86.2,85.92,85.96,28360.0
2018-10-23 15:20:00,85.98,86.2,85.96,86.11,25724.0,85.98,86.2,85.96,86.11,25724.0
2018-10-23 15:25:00,86.09,86.16,86.01,86.04,18728.0,86.09,86.16,86.01,86.04,18728.0
2018-10-23 15:30:00,86.03,86.33,86.03,86.23,39984.0,86.03,86.33,86.03,86.23,39984.0
2018-10-23 15:35:00,86.22,86.35,86.2,86.31,59202.0,86.22,86.35,86.2,86.31,59202.0
2018-10-23 15:40:00,86.32,86.42,86.21,86.22,66033.0,86.32,86.42,86.21,86.22,66033.0
2018-10-23 15:45:00,86.22,86.43,86.18,86.38,78206.0,86.22,86.43,86.18,86.38,78206.0
2018-10-23 15:50:00,86.39,86.6,86.28,86.32,118647.0,86.39,86.6,86.28,86.32,118647.0
2018-10-23 15:55:00,86.32,86.44,86.28,86.28,221057.0,86.32,86.44,86.28,86.28,221057.0
2018-10-24 09:30:00,86.07,86.58,85.55,85.61,30670.0,86.07,86.58,85.55,85.61,30670.0
2018-10-24 09:35:00,85.61,85.88,85.33,85.75,18857.0,85.61,85.88,85.33,85.75,18857.0
2018-10-24 09:40:00,85.78,86.51,85.77,86.4,23644.0,85.78,86.51,85.77,86.4,23644.0
2018-10-24 09:45:00,86.44,86.49,86.04,86.04,24609.0,86.44,86.49,86.04,86.04,24609.0
2018-10-24 09:50:00,86.0,86.27,85.8,85.8,31115.0,86.0,86.27,85.8,85.8,31115.0
2018-10-24 09:55:00,85.86,86.08,85.86,86.05,36242.0,85.86,86.08,85.86,86.05,36242.0
2018-10-24 10:00:00,86.03,86.03,85.87,85.89,17768.0,86.03,86.03,85.87,85.89,17768.0
2018-10-24 10:05:00,85.86,86.15,85.77,86.15,24187.0,85.86,86.15,85.77,86.15,24187.0
2018-10-24 10:10:00,86.17,86.4,86.17,86.26,26828.0,86.17,86.4,86.17,86.26,26828.0
2018-10-24 10:15:00,86.25,86.41,86.01,86.35,19829.0,86.25,86.41,86.01,86.35,19829.0
2018-10-24 10:20:00,86.41,86.42,86.18,86.3,17362.0,86.41,86.42,86.18,86.3,17362.0
2018-10-24 10:25:00,86.3,86.59,86.29,86.4,17815.0,86.3,86.59,86.29,86.4,17815.0
2018-10-24 10:30:00,86.36,86.55,86.26,86.46,39548.0,86.36,86.55,86.26,86.46,39548.0
2018-10-24 10:35:00,86.49,86.71,86.31,86.31,21617.0,86.49,86.71,86.31,86.31,21617.0
2018-10-24 10:40:00,86.29,86.47,86.23,86.32,15103.0,86.29,86.47,86.23,86.32,15103.0
2018-10-24 10:45:00,86.29,86.3,86.03,86.22,14049.0,86.29,86.3,86.03,86.22,14049.0
2018-10-24 10:50:00,86.2,86.21,85.91,86.06,19926.0,86.2,86.21,85.91,86.06,19926.0
2018-10-24 10:55:00,86.05,86.06,85.79,85.84,17101.0,86.05,86.06,85.79,85.84,17101.0
2018-10-24 11:00:00,85.84,85.94,85.56,85.56,44400.0,85.84,85.94,85.56,85.56,44400.0
2018-10-24 11:05:00,85.52,85.55,84.79,84.79,102605.0,85.52,85.55,84.79,84.79,102605.0
2018-10-24 11:10:00,84.79,85.04,84.78,84.95,74812.0,84.79,85.04,84.78,84.95,74812.0
2018-10-24 11:15:00,84.95,85.05,84.8,84.85,38863.0,84.95,85.05,84.8,84.85,38863.0
2018-10-24 11:20:00,84.83,85.2,84.78,85.13,89522.0,84.83,85.2,84.78,85.13,89522.0
2018-10-24 11:25:00,85.11,85.23,84.88,84.95,36823.0,85.11,85.23,84.88,84.95,36823.0
2018-10-24 11:30:00,84.97,84.97,84.76,84.87,24927.0,84.97,84.97,84.76,84.87,24927.0
2018-10-24 11:35:00,84.88,85.0,84.74,84.9,28244.0,84.88,85.0,84.74,84.9,28244.0
2018-10-24 11:40:00,84.92,84.98,84.72,84.84,26264.0,84.92,84.98,84.72,84.84,26264.0
2018-10-24 11:45:00,84.88,85.24,84.84,85.19,28840.0,84.88,85.24,84.84,85.19,28840.0
2018-10-24 11:50:00,85.16,85.37,85.03,85.37,9818.0,85.16,85.37,85.03,85.37,9818.0
2018-10-24 11:55:00,85.4,85.74,85.4,85.62,15207.0,85.4,85.74,85.4,85.62,15207.0
2018-10-24 12:00:00,85.57,85.65,85.33,85.41,16622.0,85.57,85.65,85.33,85.41,16622.0
2018-10-24 12:05:00,85.47,85.59,85.43,85.5,12180.0,85.47,85.59,85.43,85.5,12180.0
2018-10-24 12:10:00,85.52,85.64,85.4,85.54,22723.0,85.52,85.64,85.4,85.54,22723.0
2018-10-24 12:15:00,85.53,85.68,85.36,85.42,10806.0,85.53,85.68,85.36,85.42,10806.0
2018-10-24 12:20:00,85.52,85.57,85.38,85.44,11225.0,85.52,85.57,85.38,85.44,11225.0
2018-10-24 12:25:00,85.47,85.53,85.38,85.49,16005.0,85.47,85.53,85.38,85.49,16005.0
2018-10-24 12:30:00,85.5,85.53,85.29,85.36,9989.0,85.5,85.53,85.29,85.36,9989.0
2018-10-24 12:35:00,85.37,85.37,85.12,85.15,8795.0,85.37,85.37,85.12,85.15,8795.0
2018-10-24 12:40:00,85.16,85.2,85.08,85.18,14814.0,85.16,85.2,85.08,85.18,14814.0
2018-10-24 12:45:00,85.17,85.24,85.06,85.06,9103.0,85.17,85.24,85.06,85.06,9103.0
2018-10-24 12:50:00,85.04,85.3,84.98,85.28,10751.0,85.04,85.3,84.98,85.28,10751.0
2018-10-24 12:55:00,85.3,85.33,85.23,85.27,11352.0,85.3,85.33,85.23,85.27,11352.0
2018-10-24 13:00:00,85.25,85.25,84.9,84.9,9830.0,85.25,85.25,84.9,84.9,9830.0
2018-10-24 13:05:00,84.92,84.95,84.69,84.78,23871.0,84.92,84.95,84.69,84.78,23871.0
2018-10-24 13:10:00,84.79,84.96,84.72,84.76,21342.0,84.79,84.96,84.72,84.76,21342.0
2018-10-24 13:15:00,84.76,85.09,84.63,85.02,28513.0,84.76,85.09,84.63,85.02,28513.0
2018-10-24 13:20:00,85.06,85.06,84.9,84.94,11136.0,85.06,85.06,84.9,84.94,11136.0
2018-10-24 13:25:00,84.92,84.92,84.77,84.82,25120.0,84.92,84.92,84.77,84.82,25120.0
2018-10-24 13:30:00,84.85,84.91,84.61,84.78,25036.0,84.85,84.91,84.61,84.78,25036.0
2018-10-24 13:35:00,84.76,84.8,84.56,84.57,21977.0,84.76,84.8,84.56,84.57,21977.0
2018-10-24 13:40:00,84.56,84.85,84.56,84.85,21489.0,84.56,84.85,84.56,84.85,21489.0
2018-10-24 13:45:00,84.84,84.88,84.66,84.78,16365.0,84.84,84.88,84.66,84.78,16365.0
2018-10-24 13:50:00,84.77,84.95,84.6,84.84,21701.0,84.77,84.95,84.6,84.84,21701.0
2018-10-24 13:55:00,84.85,84.86,84.53,84.62,28440.0,84.85,84.86,84.53,84.62,28440.0
2018-10-24 14:00:00,84.57,84.63,84.44,84.5,26344.0,84.57,84.63,84.44,84.5,26344.0
2018-10-24 14:05:00,84.5,84.54,84.34,84.34,33427.0,84.5,84.54,84.34,84.34,33427.0
2018-10-24 14:10:00,84.36,84.57,84.32,84.32,25777.0,84.36,84.57,84.32,84.32,25777.0
2018-10-24 14:15:00,84.32,84.51,84.18,84.47,60479.0,84.32,84.51,84.18,84.47,60479.0
2018-10-24 14:20:00,84.47,84.65,84.34,84.38,47074.0,84.47,84.65,84.34,84.38,47074.0
2018-10-24 14:25:00,84.39,84.4,84.15,84.22,60147.0,84.39,84.4,84.15,84.22,60147.0
2018-10-24 14:30:00,84.23,84.25,84.08,84.17,68969.0,84.23,84.25,84.08,84.17,68969.0
2018-10-24 14:35:00,84.17,84.24,84.12,84.12,89309.0,84.17,84.24,84.12,84.12,89309.0
2018-10-24 14:40:00,84.1,84.11,83.64,83.64,123781.0,84.1,84.11,83.64,83.64,123781.0
2018-10-24 14:45:00,83.64,83.66,83.39,83.51,114943.0,83.64,83.66,83.39,83.51,114943.0
2018-10-24 14:50:00,83.52,83.64,83.3,83.31,58969.0,83.52,83.64,83.3,83.31,58969.0
2018-10-24 14:55:00,83.32,83.56,83.32,83.4,45132.0,83.32,83.56,83.32,83.4,45132.0
2018-10-24 15:00:00,83.39,83.39,82.76,82.78,116098.0,83.39,83.39,82.76,82.78,116098.0
2018-10-24 15:05:00,82.77,83.19,82.7,83.06,84210.0,82.77,83.19,82.7,83.06,84210.0
2018-10-24 15:10:00,83.06,83.15,82.87,83.06,80118.0,83.06,83.15,82.87,83.06,80118.0
2018-10-24 15:15:00,83.04,83.04,82.71,82.71,100528.0,83.04,83.04,82.71,82.71,100528.0
2018-10-24 15:20:00,82.7,82.7,82.4,82.47,74573.0,82.7,82.7,82.4,82.47,74573.0
2018-10-24 15:25:00,82.47,82.64,82.31,82.31,93200.0,82.47,82.64,82.31,82.31,93200.0
2018-10-24 15:30:00,82.31,82.63,82.3,82.5,95950.0,82.31,82.63,82.3,82.5,95950.0
2018-10-24 15:35:00,82.5,82.68,82.49,82.51,92328.0,82.5,82.68,82.49,82.51,92328.0
2018-10-24 15:40:00,82.5,82.7,82.36,82.57,106361.0,82.5,82.7,82.36,82.57,106361.0
2018-10-24 15:45:00,82.57,82.65,82.38,82.4,196961.0,82.57,82.65,82.38,82.4,196961.0
2018-10-24 15:50:00,82.4,82.56,82.24,82.32,261559.0,82.4,82.56,82.24,82.32,261559.0
2018-10-24 15:55:00,82.31,82.32,81.92,82.12,548496.0,82.31,82.32,81.92,82.12,548496.0
2018-10-25 09:30:00,82.69,83.45,82.48,83.06,49138.0,82.69,83.45,82.48,83.06,49138.0
2018-10-25 09:35:00,83.1,83.89,83.06,83.65,32890.0,83.1,83.89,83.06,83.65,32890.0
2018-10-25 09:40:00,83.6,84.27,83.33,84.2,34385.0,83.6,84.27,83.33,84.2,34385.0
2018-10-25 09:45:00,84.18,84.53,84.0,84.52,65541.0,84.18,84.53,84.0,84.52,65541.0
2018-10-25 09:50:00,84.44,84.62,84.17,84.22,32102.0,84.44,84.62,84.17,84.22,32102.0
2018-10-25 09:55:00,84.17,84.44,83.98,84.37,28843.0,84.17,84.44,83.98,84.37,28843.0
2018-10-25 10:00:00,84.34,84.69,84.34,84.69,70458.0,84.34,84.69,84.34,84.69,70458.0
2018-10-25 10:05:00,84.69,85.17,84.52,85.1,80304.0,84.69,85.17,84.52,85.1,80304.0
2018-10-25 10:10:00,85.1,85.1,84.45,84.63,54741.0,85.1,85.1,84.45,84.63,54741.0
2018-10-25 10:15:00,84.66,84.69,84.32,84.32,44881.0,84.66,84.69,84.32,84.32,44881.0
2018-10-25 10:20:00,84.33,84.53,84.31,84.33,64406.0,84.33,84.53,84.31,84.33,64406.0
2018-10-25 10:25:00,84.33,84.69,84.23,84.65,40994.0,84.33,84.69,84.23,84.65,40994.0
2018-10-25 10:30:00,84.66,84.92,84.52,84.81,61561.0,84.66,84.92,84.52,84.81,61561.0
2018-10-25 10:35:00,84.81,84.93,84.52,84.54,54420.0,84.81,84.93,84.52,84.54,54420.0
2018-10-25 10:40:00,84.54,84.93,84.5,84.92,34074.0,84.54,84.93,84.5,84.92,34074.0
2018-10-25 10:45:00,84.9,84.96,84.58,84.7,65570.0,84.9,84.96,84.58,84.7,65570.0
2018-10-25 10:50:00,84.75,85.29,84.75,85.19,44884.0,84.75,85.29,84.75,85.19,44884.0
2018-10-25 10:55:00,85.17,85.25,84.8,84.8,33293.0,85.17,85.25,84.8,84.8,33293.0
2018-10-25 11:00:00,84.77,85.03,84.77,84.87,24861.0,84.77,85.03,84.77,84.87,24861.0
2018-10-25 11:05:00,84.87,84.93,84.55,84.9,36077.0,84.87,84.93,84.55,84.9,36077.0
2018-10-25 11:10:00,84.95,84.98,84.75,84.91,43559.0,84.95,84.98,84.75,84.91,43559.0
2018-10-25 11:15:00,84.94,85.26,84.9,85.21,23522.0,84.94,85.26,84.9,85.21,23522.0
2018-10-25 11:20:00,85.2,85.36,85.13,85.15,35177.0,85.2,85.36,85.13,85.15,35177.0
2018-10-25 11:25:00,85.15,85.47,85.14,85.38,41890.0,85.15,85.47,85.14,85.38,41890.0
2018-10-25 11:30:00,85.36,85.44,85.14,85.28,45217.0,85.36,85.44,85.14,85.28,45217.0
2018-10-25 11:35:00,85.28,85.36,85.18,85.22,35875.0,85.28,85.36,85.18,85.22,35875.0
2018-10-25 11:40:00,85.23,85.23,84.98,85.13,23264.0,85.23,85.23,84.98,85.13,23264.0
2018-10-25 11:45:00,85.14,85.27,85.11,85.25,20297.0,85.14,85.27,85.11,85.25,20297.0
2018-10-25 11:50:00,85.23,85.3,85.1,85.3,18372.0,85.23,85.3,85.1,85.3,18372.0
2018-10-25 11:55:00,85.31,85.32,85.19,85.28,16099.0,85.31,85.32,85.19,85.28,16099.0
2018-10-25 12:00:00,85.29,85.44,85.12,85.44,22695.0,85.29,85.44,85.12,85.44,22695.0
2018-10-25 12:05:00,85.44,85.61,85.36,85.56,22576.0,85.44,85.61,85.36,85.56,22576.0
2018-10-25 12:10:00,85.58,85.62,85.39,85.43,21000.0,85.58,85.62,85.39,85.43,21000.0
2018-10-25 12:15:00,85.43,85.46,85.21,85.25,20364.0,85.43,85.46,85.21,85.25,20364.0
2018-10-25 12:20:00,85.23,85.6,85.23,85.52,29869.0,85.23,85.6,85.23,85.52,29869.0
2018-10-25 12:25:00,85.53,85.63,85.49,85.63,19724.0,85.53,85.63,85.49,85.63,19724.0
2018-10-25 12:30:00,85.58,85.76,85.49,85.57,16250.0,85.58,85.76,85.49,85.57,16250.0
2018-10-25 12:35:00,85.56,85.67,85.51,85.63,11743.0,85.56,85.67,85.51,85.63,11743.0
2018-10-25 12:40:00,85.66,85.69,85.48,85.48,12211.0,85.66,85.69,85.48,85.48,12211.0
2018-10-25 12:45:00,85.47,85.76,85.38,85.73,19484.0,85.47,85.76,85.38,85.73,19484.0
2018-10-25 12:50:00,85.73,85.73,85.38,85.54,20517.0,85.73,85.73,85.38,85.54,20517.0
2018-10-25 12:55:00,85.56,85.59,85.32,85.36,15527.0,85.56,85.59,85.32,85.36,15527.0
2018-10-25 13:00:00,85.38,85.52,85.35,85.35,27155.0,85.38,85.52,85.35,85.35,27155.0
2018-10-25 13:05:00,85.36,85.44,85.26,85.33,18233.0,85.36,85.44,85.26,85.33,18233.0
2018-10-25 13:10:00,85.32,85.44,85.31,85.37,16658.0,85.32,85.44,85.31,85.37,16658.0
2018-10-25 13:15:00,85.37,85.5,85.35,85.47,15712.0,85.37,85.5,85.35,85.47,15712.0
2018-10-25 13:20:00,85.46,85.59,85.42,85.46,33623.0,85.46,85.59,85.42,85.46,33623.0
2018-10-25 13:25:00,85.47,85.67,85.46,85.65,14141.0,85.47,85.67,85.46,85.65,14141.0
2018-10-25 13:30:00,85.65,85.77,85.56,85.68,23591.0,85.65,85.77,85.56,85.68,23591.0
2018-10-25 13:35:00,85.69,85.9,85.67,85.8,61267.0,85.69,85.9,85.67,85.8,61267.0
2018-10-25 13:40:00,85.8,85.88,85.71,85.83,25110.0,85.8,85.88,85.71,85.83,25110.0
2018-10-25 13:45:00,85.84,85.84,85.63,85.74,15610.0,85.84,85.84,85.63,85.74,15610.0
2018-10-25 13:50:00,85.73,85.73,85.62,85.62,21645.0,85.73,85.73,85.62,85.62,21645.0
2018-10-25 13:55:00,85.61,85.62,85.46,85.57,20254.0,85.61,85.62,85.46,85.57,20254.0
2018-10-25 14:00:00,85.59,85.67,85.42,85.42,19322.0,85.59,85.67,85.42,85.42,19322.0
2018-10-25 14:05:00,85.43,85.8,85.43,85.8,25418.0,85.43,85.8,85.43,85.8,25418.0
2018-10-25 14:10:00,85.82,85.93,85.76,85.88,21681.0,85.82,85.93,85.76,85.88,21681.0
2018-10-25 14:15:00,85.89,85.98,85.81,85.91,35265.0,85.89,85.98,85.81,85.91,35265.0
2018-10-25 14:20:00,85.94,86.06,85.83,86.0,25625.0,85.94,86.06,85.83,86.0,25625.0
2018-10-25 14:25:00,85.99,86.21,85.93,86.14,44789.0,85.99,86.21,85.93,86.14,44789.0
2018-10-25 14:30:00,86.13,86.25,86.05,86.16,30143.0,86.13,86.25,86.05,86.16,30143.0
2018-10-25 14:35:00,86.16,86.2,85.97,86.05,32078.0,86.16,86.2,85.97,86.05,32078.0
2018-10-25 14:40:00,86.05,86.25,85.99,86.14,16258.0,86.05,86.25,85.99,86.14,16258.0
2018-10-25 14:45:00,86.15,86.27,86.11,86.12,22971.0,86.15,86.27,86.11,86.12,22971.0
2018-10-25 14:50:00,86.13,86.2,85.98,86.17,27090.0,86.13,86.2,85.98,86.17,27090.0
2018-10-25 14:55:00,86.17,86.25,86.04,86.13,28743.0,86.17,86.25,86.04,86.13,28743.0
2018-10-25 15:00:00,86.16,86.21,86.03,86.08,54176.0,86.16,86.21,86.03,86.08,54176.0
2018-10-25 15:05:00,86.07,86.13,85.96,86.06,52735.0,86.07,86.13,85.96,86.06,52735.0
2018-10-25 15:10:00,86.04,86.14,85.98,86.12,25908.0,86.04,86.14,85.98,86.12,25908.0
2018-10-25 15:15:00,86.11,86.17,86.03,86.09,43688.0,86.11,86.17,86.03,86.09,43688.0
2018-10-25 15:20:00,86.09,86.1,85.88,85.99,31183.0,86.09,86.1,85.88,85.99,31183.0
2018-10-25 15:25:00,85.98,85.99,85.83,85.97,36377.0,85.98,85.99,85.83,85.97,36377.0
2018-10-25 15:30:00,85.98,86.02,85.7,85.77,35625.0,85.98,86.02,85.7,85.77,35625.0
2018-10-25 15:35:00,85.76,85.9,85.74,85.84,36045.0,85.76,85.9,85.74,85.84,36045.0
2018-10-25 15:40:00,85.84,85.92,85.65,85.72,46433.0,85.84,85.92,85.65,85.72,46433.0
2018-10-25 15:45:00,85.72,85.73,85.53,85.66,105007.0,85.72,85.73,85.53,85.66,105007.0
2018-10-25 15:50:00,85.66,85.66,85.25,85.54,102142.0,85.66,85.66,85.25,85.54,102142.0
2018-10-25 15:55:00,85.52,85.79,85.47,85.61,297273.0,85.52,85.79,85.47,85.61,297273.0
2018-10-26 09:30:00,84.1,84.43,83.81,84.14,43616.0,84.1,84.43,83.81,84.14,43616.0
2018-10-26 09:35:00,84.13,84.83,84.0,84.28,27501.0,84.13,84.83,84.0,84.28,27501.0
2018-10-26 09:40:00,84.27,84.71,84.22,84.31,21526.0,84.27,84.71,84.22,84.31,21526.0
2018-10-26 09:45:00,84.34,84.57,84.12,84.57,30148.0,84.34,84.57,84.12,84.57,30148.0
2018-10-26 09:50:00,84.56,84.62,83.99,84.11,30316.0,84.56,84.62,83.99,84.11,30316.0
2018-10-26 09:55:00,84.18,84.42,84.04,84.17,20793.0,84.18,84.42,84.04,84.17,20793.0
2018-10-26 10:00:00,84.14,84.18,83.64,83.64,48848.0,84.14,84.18,83.64,83.64,48848.0
2018-10-26 10:05:00,83.62,83.69,83.15,83.36,45880.0,83.62,83.69,83.15,83.36,45880.0
2018-10-26 10:10:00,83.39,83.62,83.28,83.35,38518.0,83.39,83.62,83.28,83.35,38518.0
2018-10-26 10:15:00,83.35,83.51,83.26,83.4,41394.0,83.35,83.51,83.26,83.4,41394.0
2018-10-26 10:20:00,83.46,83.75,83.33,83.74,23684.0,83.46,83.75,83.33,83.74,23684.0
2018-10-26 10:25:00,83.75,83.93,83.54,83.54,24459.0,83.75,83.93,83.54,83.54,24459.0
2018-10-26 10:30:00,83.49,83.59,83.32,83.59,20855.0,83.49,83.59,83.32,83.59,20855.0
2018-10-26 10:35:00,83.58,83.68,83.24,83.46,28940.0,83.58,83.68,83.24,83.46,28940.0
2018-10-26 10:40:00,83.46,83.55,83.22,83.22,26803.0,83.46,83.55,83.22,83.22,26803.0
2018-10-26 10:45:00,83.22,83.34,83.15,83.19,45048.0,83.22,83.34,83.15,83.19,45048.0
2018-10-26 10:50:00,83.17,83.42,83.17,83.35,23676.0,83.17,83.42,83.17,83.35,23676.0
2018-10-26 10:55:00,83.35,83.53,82.84,82.92,49386.0,83.35,83.53,82.84,82.92,49386.0
2018-10-26 11:00:00,82.91,83.24,82.91,83.13,55301.0,82.91,83.24,82.91,83.13,55301.0
2018-10-26 11:05:00,83.04,83.36,82.94,83.23,25853.0,83.04,83.36,82.94,83.23,25853.0
2018-10-26 11:10:00,83.31,83.64,83.19,83.52,16640.0,83.31,83.64,83.19,83.52,16640.0
2018-10-26 11:15:00,83.5,83.83,83.48,83.66,23642.0,83.5,83.83,83.48,83.66,23642.0
2018-10-26 11:20:00,83.65,83.94,83.61,83.89,25031.0,83.65,83.94,83.61,83.89,25031.0
2018-10-26 11:25:00,83.91,84.14,83.8,83.98,19506.0,83.91,84.14,83.8,83.98,19506.0
2018-10-26 11:30:00,84.02,84.54,84.02,84.54,25842.0,84.02,84.54,84.02,84.54,25842.0
2018-10-26 11:35:00,84.55,84.67,84.16,84.22,19628.0,84.55,84.67,84.16,84.22,19628.0
2018-10-26 11:40:00,84.23,84.4,83.9,83.9,21748.0,84.23,84.4,83.9,83.9,21748.0
2018-10-26 11:45:00,83.89,84.23,83.86,84.14,40292.0,83.89,84.23,83.86,84.14,40292.0
2018-10-26 11:50:00,84.16,84.51,84.15,84.3,18261.0,84.16,84.51,84.15,84.3,18261.0
2018-10-26 11:55:00,84.31,84.56,84.3,84.38,16222.0,84.31,84.56,84.3,84.38,16222.0
2018-10-26 12:00:00,84.38,84.76,84.38,84.76,17185.0,84.38,84.76,84.38,84.76,17185.0
2018-10-26 12:05:00,84.75,84.91,84.73,84.86,23264.0,84.75,84.91,84.73,84.86,23264.0
2018-10-26 12:10:00,84.82,84.87,84.6,84.8,17941.0,84.82,84.87,84.6,84.8,17941.0
2018-10-26 12:15:00,84.79,84.85,84.57,84.79,18933.0,84.79,84.85,84.57,84.79,18933.0
2018-10-26 12:20:00,84.79,85.05,84.68,84.72,23856.0,84.79,85.05,84.68,84.72,23856.0
2018-10-26 12:25:00,84.74,84.88,84.71,84.77,14859.0,84.74,84.88,84.71,84.77,14859.0
2018-10-26 12:30:00,84.83,85.13,84.77,84.99,14191.0,84.83,85.13,84.77,84.99,14191.0
2018-10-26 12:35:00,84.95,84.98,84.83,84.87,10396.0,84.95,84.98,84.83,84.87,10396.0
2018-10-26 12:40:00,84.89,85.3,84.86,85.27,67043.0,84.89,85.3,84.86,85.27,67043.0
2018-10-26 12:45:00,85.27,85.58,85.24,85.53,13064.0,85.27,85.58,85.24,85.53,13064.0
2018-10-26 12:50:00,85.52,85.57,85.28,85.34,15864.0,85.52,85.57,85.28,85.34,15864.0
2018-10-26 12:55:00,85.33,85.33,85.03,85.12,13273.0,85.33,85.33,85.03,85.12,13273.0
2018-10-26 13:00:00,85.17,85.53,85.17,85.51,20088.0,85.17,85.53,85.17,85.51,20088.0
2018-10-26 13:05:00,85.49,85.57,85.15,85.16,16510.0,85.49,85.57,85.15,85.16,16510.0
2018-10-26 13:10:00,85.17,85.23,84.99,85.11,34400.0,85.17,85.23,84.99,85.11,34400.0
2018-10-26 13:15:00,85.17,85.22,84.97,85.14,36789.0,85.17,85.22,84.97,85.14,36789.0
2018-10-26 13:20:00,85.12,85.21,84.93,84.97,16215.0,85.12,85.21,84.93,84.97,16215.0
2018-10-26 13:25:00,84.96,85.08,84.88,84.88,15155.0,84.96,85.08,84.88,84.88,15155.0
2018-10-26 13:30:00,84.87,84.87,84.57,84.57,31431.0,84.87,84.87,84.57,84.57,31431.0
2018-10-26 13:35:00,84.56,84.7,84.38,84.49,22992.0,84.56,84.7,84.38,84.49,22992.0
2018-10-26 13:40:00,84.52,85.07,84.5,84.99,12891.0,84.52,85.07,84.5,84.99,12891.0
2018-10-26 13:45:00,84.95,85.19,84.86,85.14,21587.0,84.95,85.19,84.86,85.14,21587.0
2018-10-26 13:50:00,85.14,85.21,84.98,85.14,14381.0,85.14,85.21,84.98,85.14,14381.0
2018-10-26 13:55:00,85.16,85.27,85.16,85.2,13491.0,85.16,85.27,85.16,85.2,13491.0
2018-10-26 14:00:00,85.21,85.24,84.77,84.88,12810.0,85.21,85.24,84.77,84.88,12810.0
2018-10-26 14:05:00,84.86,84.86,84.6,84.72,10525.0,84.86,84.86,84.6,84.72,10525.0
2018-10-26 14:10:00,84.71,84.85,84.49,84.62,21557.0,84.71,84.85,84.49,84.62,21557.0
2018-10-26 14:15:00,84.63,84.74,84.56,84.68,31782.0,84.63,84.74,84.56,84.68,31782.0
2018-10-26 14:20:00,84.73,84.73,84.51,84.73,17128.0,84.73,84.73,84.51,84.73,17128.0
2018-10-26 14:25:00,84.75,85.0,84.66,84.84,13855.0,84.75,85.0,84.66,84.84,13855.0
2018-10-26 14:30:00,84.81,85.03,84.76,84.85,10623.0,84.81,85.03,84.76,84.85,10623.0
2018-10-26 14:35:00,84.85,85.11,84.84,84.92,11025.0,84.85,85.11,84.84,84.92,11025.0
2018-10-26 14:40:00,84.95,84.98,84.69,84.75,21472.0,84.95,84.98,84.69,84.75,21472.0
2018-10-26 14:45:00,84.76,84.82,84.39,84.45,13913.0,84.76,84.82,84.39,84.45,13913.0
2018-10-26 14:50:00,84.46,84.54,84.38,84.41,12269.0,84.46,84.54,84.38,84.41,12269.0
2018-10-26 14:55:00,84.36,84.42,84.01,84.1,39037.0,84.36,84.42,84.01,84.1,39037.0
2018-10-26 15:00:00,84.09,84.2,83.85,84.16,55440.0,84.09,84.2,83.85,84.16,55440.0
2018-10-26 15:05:00,84.14,84.18,83.98,84.03,29133.0,84.14,84.18,83.98,84.03,29133.0
2018-10-26 15:10:00,84.04,84.18,83.91,84.04,35068.0,84.04,84.18,83.91,84.04,35068.0
2018-10-26 15:15:00,84.05,84.38,84.05,84.33,25588.0,84.05,84.38,84.05,84.33,25588.0
2018-10-26 15:20:00,84.3,84.61,84.26,84.41,39454.0,84.3,84.61,84.26,84.41,39454.0
2018-10-26 15:25:00,84.39,84.64,84.28,84.49,37114.0,84.39,84.64,84.28,84.49,37114.0
2018-10-26 15:30:00,84.47,84.48,84.25,84.31,47599.0,84.47,84.48,84.25,84.31,47599.0
2018-10-26 15:35:00,84.3,84.84,84.26,84.69,46890.0,84.3,84.84,84.26,84.69,46890.0
2018-10-26 15:40:00,84.67,84.7,84.35,84.37,83558.0,84.67,84.7,84.35,84.37,83558.0
2018-10-26 15:45:00,84.39,84.89,84.39,84.71,95967.0,84.39,84.89,84.39,84.71,95967.0
2018-10-26 15:50:00,84.72,84.97,84.7,84.73,106717.0,84.72,84.97,84.7,84.73,106717.0
2018-10-26 15:55:00,84.71,84.74,84.45,84.62,215725.0,84.71,84.74,84.45,84.62,215725.0
2018-10-29 09:30:00,85.98,86.8,85.53,86.4,43840.0,85.98,86.8,85.53,86.4,43840.0
2018-10-29 09:35:00,86.44,86.92,86.44,86.73,39771.0,86.44,86.92,86.44,86.73,39771.0
2018-10-29 09:40:00,86.73,86.9,86.43,86.79,22733.0,86.73,86.9,86.43,86.79,22733.0
2018-10-29 09:45:00,86.79,86.82,86.46,86.54,48406.0,86.79,86.82,86.46,86.54,48406.0
2018-10-29 09:50:00,86.52,86.58,86.24,86.31,27896.0,86.52,86.58,86.24,86.31,27896.0
2018-10-29 09:55:00,86.28,86.45,86.17,86.36,18707.0,86.28,86.45,86.17,86.36,18707.0
2018-10-29 10:00:00,86.38,86.93,86.35,86.79,32319.0,86.38,86.93,86.35,86.79,32319.0
2018-10-29 10:05:00,86.77,86.78,86.49,86.72,23056.0,86.77,86.78,86.49,86.72,23056.0
2018-10-29 10:10:00,86.76,86.8,86.37,86.42,18745.0,86.76,86.8,86.37,86.42,18745.0
2018-10-29 10:15:00,86.47,86.63,86.32,86.48,25473.0,86.47,86.63,86.32,86.48,25473.0
2018-10-29 10:20:00,86.45,86.66,86.36,86.6,14816.0,86.45,86.66,86.36,86.6,14816.0
2018-10-29 10:25:00,86.63,86.91,86.56,86.9,22571.0,86.63,86.91,86.56,86.9,22571.0
2018-10-29 10:30:00,86.9,86.95,86.7,86.82,16485.0,86.9,86.95,86.7,86.82,16485.0
2018-10-29 10:35:00,86.82,86.82,86.54,86.65,45051.0,86.82,86.82,86.54,86.65,45051.0
2018-10-29 10:40:00,86.65,86.8,86.58,86.74,29729.0,86.65,86.8,86.58,86.74,29729.0
2018-10-29 10:45:00,86.74,86.92,86.54,86.59,29052.0,86.74,86.92,86.54,86.59,29052.0
2018-10-29 10:50:00,86.61,86.83,86.6,86.77,23004.0,86.61,86.83,86.6,86.77,23004.0
2018-10-29 10:55:00,86.78,86.81,86.67,86.75,31135.0,86.78,86.81,86.67,86.75,31135.0
2018-10-29 11:00:00,86.77,86.91,86.68,86.68,18219.0,86.77,86.91,86.68,86.68,18219.0
2018-10-29 11:05:00,86.67,86.89,86.64,86.79,30370.0,86.67,86.89,86.64,86.79,30370.0
2018-10-29 11:10:00,86.77,86.85,86.46,86.47,32217.0,86.77,86.85,86.46,86.47,32217.0
2018-10-29 11:15:00,86.45,86.52,86.32,86.39,18493.0,86.45,86.52,86.32,86.39,18493.0
2018-10-29 11:20:00,86.39,86.44,86.32,86.38,13814.0,86.39,86.44,86.32,86.38,13814.0
2018-10-29 11:25:00,86.35,86.6,86.34,86.58,12588.0,86.35,86.6,86.34,86.58,12588.0
2018-10-29 11:30:00,86.6,86.66,86.53,86.61,11711.0,86.6,86.66,86.53,86.61,11711.0
2018-10-29 11:35:00,86.61,86.78,86.45,86.76,13040.0,86.61,86.78,86.45,86.76,13040.0
2018-10-29 11:40:00,86.76,86.93,86.63,86.9,17502.0,86.76,86.93,86.63,86.9,17502.0
2018-10-29 11:45:00,86.9,86.93,86.79,86.86,16297.0,86.9,86.93,86.79,86.86,16297.0
2018-10-29 11:50:00,86.86,86.94,86.59,86.6,15626.0,86.86,86.94,86.59,86.6,15626.0
2018-10-29 11:55:00,86.56,86.64,86.27,86.31,20657.0,86.56,86.64,86.27,86.31,20657.0
2018-10-29 12:00:00,86.31,86.47,86.16,86.17,19748.0,86.31,86.47,86.16,86.17,19748.0
2018-10-29 12:05:00,86.17,86.2,85.92,85.95,20019.0,86.17,86.2,85.92,85.95,20019.0
2018-10-29 12:10:00,85.96,85.97,85.86,85.88,14042.0,85.96,85.97,85.86,85.88,14042.0
2018-10-29 12:15:00,85.87,86.09,85.83,85.86,11791.0,85.87,86.09,85.83,85.86,11791.0
2018-10-29 12:20:00,85.86,85.96,85.63,85.82,19185.0,85.86,85.96,85.63,85.82,19185.0
2018-10-29 12:25:00,85.82,85.89,85.68,85.86,15927.0,85.82,85.89,85.68,85.86,15927.0
2018-10-29 12:30:00,85.85,85.98,85.68,85.92,13102.0,85.85,85.98,85.68,85.92,13102.0
2018-10-29 12:35:00,85.96,86.13,85.84,85.84,19037.0,85.96,86.13,85.84,85.84,19037.0
2018-10-29 12:40:00,85.83,86.19,85.83,86.08,26970.0,85.83,86.19,85.83,86.08,26970.0
2018-10-29 12:45:00,86.11,86.21,85.96,85.98,11458.0,86.11,86.21,85.96,85.98,11458.0
2018-10-29 12:50:00,86.0,86.08,85.91,85.93,7167.0,86.0,86.08,85.91,85.93,7167.0
2018-10-29 12:55:00,85.89,85.95,85.75,85.88,16938.0,85.89,85.95,85.75,85.88,16938.0
2018-10-29 13:00:00,85.89,86.33,85.89,86.3,17953.0,85.89,86.33,85.89,86.3,17953.0
2018-10-29 13:05:00,86.28,86.35,86.15,86.3,42100.0,86.28,86.35,86.15,86.3,42100.0
2018-10-29 13:10:00,86.29,86.31,86.13,86.13,12433.0,86.29,86.31,86.13,86.13,12433.0
2018-10-29 13:15:00,86.08,86.15,85.99,86.07,9332.0,86.08,86.15,85.99,86.07,9332.0
2018-10-29 13:20:00,86.07,86.16,86.03,86.16,6862.0,86.07,86.16,86.03,86.16,6862.0
2018-10-29 13:25:00,86.11,86.15,85.97,86.09,10379.0,86.11,86.15,85.97,86.09,10379.0
2018-10-29 13:30:00,86.09,86.37,86.03,86.35,15120.0,86.09,86.37,86.03,86.35,15120.0
2018-10-29 13:35:00,86.38,86.38,86.1,86.1,17619.0,86.38,86.38,86.1,86.1,17619.0
2018-10-29 13:40:00,86.12,86.14,85.92,86.0,27866.0,86.12,86.14,85.92,86.0,27866.0
2018-10-29 13:45:00,86.01,86.13,85.84,85.95,18001.0,86.01,86.13,85.84,85.95,18001.0
2018-10-29 13:50:00,85.95,86.13,85.91,86.01,16022.0,85.95,86.13,85.91,86.01,16022.0
2018-10-29 13:55:00,86.0,86.11,85.89,85.92,10801.0,86.0,86.11,85.89,85.92,10801.0
2018-10-29 14:00:00,85.93,85.98,85.73,85.9,17664.0,85.93,85.98,85.73,85.9,17664.0
2018-10-29 14:05:00,85.92,86.01,85.78,85.85,13795.0,85.92,86.01,85.78,85.85,13795.0
2018-10-29 14:10:00,85.8,85.8,85.5,85.64,26726.0,85.8,85.8,85.5,85.64,26726.0
2018-10-29 14:15:00,85.64,85.64,85.3,85.46,29684.0,85.64,85.64,85.3,85.46,29684.0
2018-10-29 14:20:00,85.47,85.54,85.31,85.41,8576.0,85.47,85.54,85.31,85.41,8576.0
2018-10-29 14:25:00,85.38,85.49,85.26,85.26,14969.0,85.38,85.49,85.26,85.26,14969.0
2018-10-29 14:30:00,85.24,85.31,85.06,85.09,20595.0,85.24,85.31,85.06,85.09,20595.0
2018-10-29 14:35:00,85.06,85.26,85.04,85.06,16921.0,85.06,85.26,85.04,85.06,16921.0
2018-10-29 14:40:00,85.09,85.43,85.08,85.29,16354.0,85.09,85.43,85.08,85.29,16354.0
2018-10-29 14:45:00,85.32,85.41,85.12,85.16,17878.0,85.32,85.41,85.12,85.16,17878.0
2018-10-29 14:50:00,85.15,85.19,84.78,84.78,28986.0,85.15,85.19,84.78,84.78,28986.0
2018-10-29 14:55:00,84.79,84.99,84.75,84.88,16817.0,84.79,84.99,84.75,84.88,16817.0
2018-10-29 15:00:00,84.9,84.91,84.56,84.59,20172.0,84.9,84.91,84.56,84.59,20172.0
2018-10-29 15:05:00,84.59,84.61,84.24,84.34,32954.0,84.59,84.61,84.24,84.34,32954.0
2018-10-29 15:10:00,84.34,84.41,84.05,84.11,33395.0,84.34,84.41,84.05,84.11,33395.0
2018-10-29 15:15:00,84.11,84.34,83.92,84.29,62104.0,84.11,84.34,83.92,84.29,62104.0
2018-10-29 15:20:00,84.27,84.46,84.0,84.4,31906.0,84.27,84.46,84.0,84.4,31906.0
2018-10-29 15:25:00,84.4,84.55,84.23,84.27,39126.0,84.4,84.55,84.23,84.27,39126.0
2018-10-29 15:30:00,84.25,84.37,84.01,84.14,41397.0,84.25,84.37,84.01,84.14,41397.0
2018-10-29 15:35:00,84.14,84.24,83.97,84.24,73703.0,84.14,84.24,83.97,84.24,73703.0
2018-10-29 15:40:00,84.24,84.25,83.94,84.03,106520.0,84.24,84.25,83.94,84.03,106520.0
2018-10-29 15:45:00,84.02,84.76,83.92,84.66,144361.0,84.02,84.76,83.92,84.66,144361.0
2018-10-29 15:50:00,84.66,84.96,84.62,84.94,157506.0,84.66,84.96,84.62,84.94,157506.0
2018-10-29 15:55:00,84.94,85.06,84.77,84.99,250989.0,84.94,85.06,84.77,84.99,250989.0
2018-10-30 09:30:00,84.38,85.16,84.38,85.03,62221.0,84.38,85.16,84.38,85.03,62221.0
2018-10-30 09:35:00,84.93,85.15,84.53,84.7,69908.0,84.93,85.15,84.53,84.7,69908.0
2018-10-30 09:40:00,84.71,85.45,84.7,85.06,63918.0,84.71,85.45,84.7,85.06,63918.0
2018-10-30 09:45:00,85.08,85.08,84.78,85.08,40594.0,85.08,85.08,84.78,85.08,40594.0
2018-10-30 09:50:00,85.04,85.39,84.91,85.37,83738.0,85.04,85.39,84.91,85.37,83738.0
2018-10-30 09:55:00,85.35,85.52,85.22,85.36,64324.0,85.35,85.52,85.22,85.36,64324.0
2018-10-30 10:00:00,85.4,85.46,85.01,85.15,54821.0,85.4,85.46,85.01,85.15,54821.0
2018-10-30 10:05:00,85.16,85.33,85.01,85.03,28720.0,85.16,85.33,85.01,85.03,28720.0
2018-10-30 10:10:00,85.06,85.08,84.79,84.95,38055.0,85.06,85.08,84.79,84.95,38055.0
2018-10-30 10:15:00,84.99,85.26,84.88,85.18,58987.0,84.99,85.26,84.88,85.18,58987.0
2018-10-30 10:20:00,85.2,85.55,85.2,85.36,50174.0,85.2,85.55,85.2,85.36,50174.0
2018-10-30 10:25:00,85.35,85.53,85.28,85.39,50799.0,85.35,85.53,85.28,85.39,50799.0
2018-10-30 10:30:00,85.41,85.47,85.16,85.2,40275.0,85.41,85.47,85.16,85.2,40275.0
2018-10-30 10:35:00,85.21,85.21,84.73,85.15,32963.0,85.21,85.21,84.73,85.15,32963.0
2018-10-30 10:40:00,85.11,85.22,84.76,84.84,24246.0,85.11,85.22,84.76,84.84,24246.0
2018-10-30 10:45:00,84.86,85.33,84.83,85.09,26765.0,84.86,85.33,84.83,85.09,26765.0
2018-10-30 10:50:00,85.04,85.2,84.75,84.81,25334.0,85.04,85.2,84.75,84.81,25334.0
2018-10-30 10:55:00,84.82,84.93,84.58,84.69,54349.0,84.82,84.93,84.58,84.69,54349.0
2018-10-30 11:00:00,84.7,84.87,84.45,84.85,54108.0,84.7,84.87,84.45,84.85,54108.0
2018-10-30 11:05:00,84.87,85.47,84.86,85.36,30943.0,84.87,85.47,84.86,85.36,30943.0
2018-10-30 11:10:00,85.36,85.37,85.1,85.16,42970.0,85.36,85.37,85.1,85.16,42970.0
2018-10-30 11:15:00,85.17,85.32,85.08,85.19,53263.0,85.17,85.32,85.08,85.19,53263.0
2018-10-30 11:20:00,85.17,85.57,85.15,85.51,42488.0,85.17,85.57,85.15,85.51,42488.0
2018-10-30 11:25:00,85.53,85.94,85.49,85.68,46631.0,85.53,85.94,85.49,85.68,46631.0
2018-10-30 11:30:00,85.73,85.95,85.65,85.9,42565.0,85.73,85.95,85.65,85.9,42565.0
2018-10-30 11:35:00,85.93,86.13,85.82,85.99,56489.0,85.93,86.13,85.82,85.99,56489.0
2018-10-30 11:40:00,85.94,85.97,85.74,85.84,21694.0,85.94,85.97,85.74,85.84,21694.0
2018-10-30 11:45:00,85.88,86.24,85.82,86.21,26437.0,85.88,86.24,85.82,86.21,26437.0
2018-10-30 11:50:00,86.22,86.25,85.68,85.7,29063.0,86.22,86.25,85.68,85.7,29063.0
2018-10-30 11:55:00,85.71,85.71,85.27,85.36,56693.0,85.71,85.71,85.27,85.36,56693.0
2018-10-30 12:00:00,85.4,85.59,85.35,85.51,22553.0,85.4,85.59,85.35,85.51,22553.0
2018-10-30 12:05:00,85.52,85.69,85.48,85.53,29895.0,85.52,85.69,85.48,85.53,29895.0
2018-10-30 12:10:00,85.53,85.72,85.5,85.5,37011.0,85.53,85.72,85.5,85.5,37011.0
2018-10-30 12:15:00,85.49,85.55,85.23,85.41,37333.0,85.49,85.55,85.23,85.41,37333.0
2018-10-30 12:20:00,85.41,85.56,85.36,85.53,13267.0,85.41,85.56,85.36,85.53,13267.0
2018-10-30 12:25:00,85.56,85.64,85.51,85.58,15645.0,85.56,85.64,85.51,85.58,15645.0
2018-10-30 12:30:00,85.55,85.55,85.38,85.41,22826.0,85.55,85.55,85.38,85.41,22826.0
2018-10-30 12:35:00,85.41,85.64,85.39,85.58,24229.0,85.41,85.64,85.39,85.58,24229.0
2018-10-30 12:40:00,85.57,85.62,85.39,85.43,24263.0,85.57,85.62,85.39,85.43,24263.0
2018-10-30 12:45:00,85.41,85.65,85.41,85.57,21913.0,85.41,85.65,85.41,85.57,21913.0
2018-10-30 12:50:00,85.55,85.62,85.43,85.43,18761.0,85.55,85.62,85.43,85.43,18761.0
2018-10-30 12:55:00,85.45,85.53,85.2,85.24,21142.0,85.45,85.53,85.2,85.24,21142.0
2018-10-30 13:00:00,85.2,85.2,85.03,85.05,26451.0,85.2,85.2,85.03,85.05,26451.0
2018-10-30 13:05:00,85.06,85.22,85.06,85.19,14218.0,85.06,85.22,85.06,85.19,14218.0
2018-10-30 13:10:00,85.17,85.17,84.77,84.81,22004.0,85.17,85.17,84.77,84.81,22004.0
2018-10-30 13:15:00,84.81,85.15,84.8,84.99,48657.0,84.81,85.15,84.8,84.99,48657.0
2018-10-30 13:20:00,84.98,85.14,84.89,84.91,19477.0,84.98,85.14,84.89,84.91,19477.0
2018-10-30 13:25:00,84.89,84.91,84.54,84.59,26615.0,84.89,84.91,84.54,84.59,26615.0
2018-10-30 13:30:00,84.62,84.7,84.4,84.46,41482.0,84.62,84.7,84.4,84.46,41482.0
2018-10-30 13:35:00,84.42,84.77,84.41,84.77,18386.0,84.42,84.77,84.41,84.77,18386.0
2018-10-30 13:40:00,84.75,85.04,84.74,84.96,24763.0,84.75,85.04,84.74,84.96,24763.0
2018-10-30 13:45:00,84.95,85.01,84.74,84.95,20710.0,84.95,85.01,84.74,84.95,20710.0
2018-10-30 13:50:00,84.95,84.95,84.74,84.75,21972.0,84.95,84.95,84.74,84.75,21972.0
2018-10-30 13:55:00,84.73,85.05,84.68,85.04,30534.0,84.73,85.05,84.68,85.04,30534.0
2018-10-30 14:00:00,85.02,85.12,84.74,84.87,29258.0,85.02,85.12,84.74,84.87,29258.0
2018-10-30 14:05:00,84.88,84.96,84.69,84.7,21457.0,84.88,84.96,84.69,84.7,21457.0
2018-10-30 14:10:00,84.69,84.8,84.64,84.65,25332.0,84.69,84.8,84.64,84.65,25332.0
2018-10-30 14:15:00,84.64,84.68,84.41,84.62,30247.0,84.64,84.68,84.41,84.62,30247.0
2018-10-30 14:20:00,84.63,84.86,84.59,84.78,31828.0,84.63,84.86,84.59,84.78,31828.0
2018-10-30 14:25:00,84.78,84.89,84.61,84.73,16711.0,84.78,84.89,84.61,84.73,16711.0
2018-10-30 14:30:00,84.7,85.01,84.56,85.0,22274.0,84.7,85.01,84.56,85.0,22274.0
2018-10-30 14:35:00,84.99,85.1,84.85,85.01,19426.0,84.99,85.1,84.85,85.01,19426.0
2018-10-30 14:40:00,85.04,85.22,84.96,85.16,14772.0,85.04,85.22,84.96,85.16,14772.0
2018-10-30 14:45:00,85.17,85.2,85.1,85.19,15930.0,85.17,85.2,85.1,85.19,15930.0
2018-10-30 14:50:00,85.18,85.48,85.18,85.31,25086.0,85.18,85.48,85.18,85.31,25086.0
2018-10-30 14:55:00,85.34,85.51,85.2,85.32,38462.0,85.34,85.51,85.2,85.32,38462.0
2018-10-30 15:00:00,85.32,85.35,85.14,85.23,23561.0,85.32,85.35,85.14,85.23,23561.0
2018-10-30 15:05:00,85.23,85.37,85.18,85.35,53134.0,85.23,85.37,85.18,85.35,53134.0
2018-10-30 15:10:00,85.35,85.68,85.33,85.43,29353.0,85.35,85.68,85.33,85.43,29353.0
2018-10-30 15:15:00,85.44,85.66,85.42,85.57,28623.0,85.44,85.66,85.42,85.57,28623.0
2018-10-30 15:20:00,85.56,85.6,85.44,85.57,28448.0,85.56,85.6,85.44,85.57,28448.0
2018-10-30 15:25:00,85.54,85.91,85.53,85.88,72602.0,85.54,85.91,85.53,85.88,72602.0
2018-10-30 15:30:00,85.88,86.08,85.8,86.0,83945.0,85.88,86.08,85.8,86.0,83945.0
2018-10-30 15:35:00,85.98,85.98,85.74,85.75,46333.0,85.98,85.98,85.74,85.75,46333.0
2018-10-30 15:40:00,85.74,85.88,85.68,85.79,42348.0,85.74,85.88,85.68,85.79,42348.0
2018-10-30 15:45:00,85.79,85.88,85.6,85.82,94478.0,85.79,85.88,85.6,85.82,94478.0
2018-10-30 15:50:00,85.83,86.04,85.83,86.03,112708.0,85.83,86.04,85.83,86.03,112708.0
2018-10-30 15:55:00,86.02,86.03,85.8,85.86,226300.0,86.02,86.03,85.8,85.86,226300.0
2018-10-31 09:30:00,87.25,87.49,86.75,87.3,72285.0,87.25,87.49,86.75,87.3,72285.0
2018-10-31 09:35:00,87.23,87.36,87.11,87.2,31527.0,87.23,87.36,87.11,87.2,31527.0
2018-10-31 09:40:00,87.16,87.67,87.14,87.61,17514.0,87.16,87.67,87.14,87.61,17514.0
2018-10-31 09:45:00,87.61,87.64,87.4,87.45,12938.0,87.61,87.64,87.4,87.45,12938.0
2018-10-31 09:50:00,87.43,87.43,87.24,87.34,21300.0,87.43,87.43,87.24,87.34,21300.0
2018-10-31 09:55:00,87.36,87.63,87.32,87.56,19267.0,87.36,87.63,87.32,87.56,19267.0
2018-10-31 10:00:00,87.61,87.7,87.3,87.38,39024.0,87.61,87.7,87.3,87.38,39024.0
2018-10-31 10:05:00,87.34,87.39,87.03,87.1,26787.0,87.34,87.39,87.03,87.1,26787.0
2018-10-31 10:10:00,87.12,87.12,86.92,87.05,26905.0,87.12,87.12,86.92,87.05,26905.0
2018-10-31 10:15:00,87.05,87.28,86.98,87.15,24384.0,87.05,87.28,86.98,87.15,24384.0
2018-10-31 10:20:00,87.17,87.35,87.13,87.29,26630.0,87.17,87.35,87.13,87.29,26630.0
2018-10-31 10:25:00,87.32,87.53,87.26,87.36,13260.0,87.32,87.53,87.26,87.36,13260.0
2018-10-31 10:30:00,87.33,87.43,87.22,87.36,30625.0,87.33,87.43,87.22,87.36,30625.0
2018-10-31 10:35:00,87.36,87.46,87.26,87.29,30017.0,87.36,87.46,87.26,87.29,30017.0
2018-10-31 10:40:00,87.28,87.52,87.28,87.39,21980.0,87.28,87.52,87.28,87.39,21980.0
2018-10-31 10:45:00,87.43,87.52,87.16,87.17,33233.0,87.43,87.52,87.16,87.17,33233.0
2018-10-31 10:50:00,87.16,87.25,87.02,87.24,23315.0,87.16,87.25,87.02,87.24,23315.0
2018-10-31 10:55:00,87.26,87.42,87.21,87.26,11990.0,87.26,87.42,87.21,87.26,11990.0
2018-10-31 11:00:00,87.29,87.29,86.96,87.01,16237.0,87.29,87.29,86.96,87.01,16237.0
2018-10-31 11:05:00,86.99,87.16,86.96,87.0,11630.0,86.99,87.16,86.96,87.0,11630.0
2018-10-31 11:10:00,86.98,87.14,86.91,87.12,15380.0,86.98,87.14,86.91,87.12,15380.0
2018-10-31 11:15:00,87.09,87.27,87.01,87.02,20528.0,87.09,87.27,87.01,87.02,20528.0
2018-10-31 11:20:00,87.04,87.18,87.02,87.09,27914.0,87.04,87.18,87.02,87.09,27914.0
2018-10-31 11:25:00,87.09,87.3,87.06,87.28,13620.0,87.09,87.3,87.06,87.28,13620.0
2018-10-31 11:30:00,87.28,87.46,87.21,87.31,15393.0,87.28,87.46,87.21,87.31,15393.0
2018-10-31 11:35:00,87.34,87.38,87.19,87.31,6671.0,87.34,87.38,87.19,87.31,6671.0
2018-10-31 11:40:00,87.38,87.44,87.0,87.0,16760.0,87.38,87.44,87.0,87.0,16760.0
2018-10-31 11:45:00,87.02,87.21,87.02,87.12,9242.0,87.02,87.21,87.02,87.12,9242.0
2018-10-31 11:50:00,87.12,87.16,87.02,87.04,21356.0,87.12,87.16,87.02,87.04,21356.0
2018-10-31 11:55:00,87.04,87.06,86.89,87.02,16080.0,87.04,87.06,86.89,87.02,16080.0
2018-10-31 12:00:00,87.02,87.08,86.81,86.89,24805.0,87.02,87.08,86.81,86.89,24805.0
2018-10-31 12:05:00,86.89,86.92,86.75,86.87,16304.0,86.89,86.92,86.75,86.87,16304.0
2018-10-31 12:10:00,86.88,86.99,86.8,86.99,63315.0,86.88,86.99,86.8,86.99,63315.0
2018-10-31 12:15:00,86.95,86.95,86.76,86.89,12357.0,86.95,86.95,86.76,86.89,12357.0
2018-10-31 12:20:00,86.87,86.95,86.83,86.89,14710.0,86.87,86.95,86.83,86.89,14710.0
2018-10-31 12:25:00,86.89,86.96,86.87,86.87,13101.0,86.89,86.96,86.87,86.87,13101.0
2018-10-31 12:30:00,86.89,86.95,86.83,86.85,16088.0,86.89,86.95,86.83,86.85,16088.0
2018-10-31 12:35:00,86.87,86.95,86.86,86.9,14640.0,86.87,86.95,86.86,86.9,14640.0
2018-10-31 12:40:00,86.9,86.97,86.83,86.91,17100.0,86.9,86.97,86.83,86.91,17100.0
2018-10-31 12:45:00,86.92,87.01,86.84,86.87,15461.0,86.92,87.01,86.84,86.87,15461.0
2018-10-31 12:50:00,86.86,86.89,86.75,86.84,13290.0,86.86,86.89,86.75,86.84,13290.0
2018-10-31 12:55:00,86.84,87.02,86.84,86.96,11412.0,86.84,87.02,86.84,86.96,11412.0
2018-10-31 13:00:00,86.95,86.96,86.88,86.9,6400.0,86.95,86.96,86.88,86.9,6400.0
2018-10-31 13:05:00,86.92,86.92,86.8,86.91,8779.0,86.92,86.92,86.8,86.91,8779.0
2018-10-31 13:10:00,86.88,87.1,86.88,86.96,9800.0,86.88,87.1,86.88,86.96,9800.0
2018-10-31 13:15:00,86.96,87.03,86.93,86.94,10001.0,86.96,87.03,86.93,86.94,10001.0
2018-10-31 13:20:00,86.92,86.98,86.88,86.89,8600.0,86.92,86.98,86.88,86.89,8600.0
2018-10-31 13:25:00,86.92,86.92,86.76,86.77,13844.0,86.92,86.92,86.76,86.77,13844.0
2018-10-31 13:30:00,86.77,86.8,86.67,86.69,12958.0,86.77,86.8,86.67,86.69,12958.0
2018-10-31 13:35:00,86.7,86.73,86.59,86.64,10368.0,86.7,86.73,86.59,86.64,10368.0
2018-10-31 13:40:00,86.64,86.74,86.58,86.7,21506.0,86.64,86.74,86.58,86.7,21506.0
2018-10-31 13:45:00,86.69,86.85,86.69,86.83,10636.0,86.69,86.85,86.69,86.83,10636.0
2018-10-31 13:50:00,86.83,86.96,86.7,86.7,41884.0,86.83,86.96,86.7,86.7,41884.0
2018-10-31 13:55:00,86.72,86.9,86.67,86.83,13010.0,86.72,86.9,86.67,86.83,13010.0
2018-10-31 14:00:00,86.83,86.91,86.63,86.89,9608.0,86.83,86.91,86.63,86.89,9608.0
2018-10-31 14:05:00,86.92,86.99,86.83,86.92,10823.0,86.92,86.99,86.83,86.92,10823.0
2018-10-31 14:10:00,86.9,86.99,86.9,86.92,10538.0,86.9,86.99,86.9,86.92,10538.0
2018-10-31 14:15:00,86.93,87.07,86.91,86.91,12041.0,86.93,87.07,86.91,86.91,12041.0
2018-10-31 14:20:00,86.91,86.96,86.83,86.91,13148.0,86.91,86.96,86.83,86.91,13148.0
2018-10-31 14:25:00,86.91,86.91,86.8,86.85,7561.0,86.91,86.91,86.8,86.85,7561.0
2018-10-31 14:30:00,86.86,86.91,86.82,86.83,8900.0,86.86,86.91,86.82,86.83,8900.0
2018-10-31 14:35:00,86.82,86.92,86.8,86.89,11471.0,86.82,86.92,86.8,86.89,11471.0
2018-10-31 14:40:00,86.91,86.99,86.76,86.81,18107.0,86.91,86.99,86.76,86.81,18107.0
2018-10-31 14:45:00,86.8,86.85,86.63,86.63,14465.0,86.8,86.85,86.63,86.63,14465.0
2018-10-31 14:50:00,86.62,86.65,86.57,86.61,15644.0,86.62,86.65,86.57,86.61,15644.0
2018-10-31 14:55:00,86.62,86.71,86.57,86.71,12669.0,86.62,86.71,86.57,86.71,12669.0
2018-10-31 15:00:00,86.69,86.75,86.65,86.67,23492.0,86.69,86.75,86.65,86.67,23492.0
2018-10-31 15:05:00,86.7,86.72,86.55,86.55,21794.0,86.7,86.72,86.55,86.55,21794.0
2018-10-31 15:10:00,86.52,86.56,86.45,86.5,27482.0,86.52,86.56,86.45,86.5,27482.0
2018-10-31 15:15:00,86.49,86.53,86.21,86.21,46335.0,86.49,86.53,86.21,86.21,46335.0
2018-10-31 15:20:00,86.22,86.29,85.95,86.12,42745.0,86.22,86.29,85.95,86.12,42745.0
2018-10-31 15:25:00,86.11,86.16,85.92,86.13,31092.0,86.11,86.16,85.92,86.13,31092.0
2018-10-31 15:30:00,86.11,86.18,85.97,86.0,40136.0,86.11,86.18,85.97,86.0,40136.0
2018-10-31 15:35:00,86.01,86.06,85.74,85.74,45472.0,86.01,86.06,85.74,85.74,45472.0
2018-10-31 15:40:00,85.74,85.92,85.55,85.55,58736.0,85.74,85.92,85.55,85.55,58736.0
2018-10-31 15:45:00,85.56,85.79,85.38,85.39,92133.0,85.56,85.79,85.38,85.39,92133.0
2018-10-31 15:50:00,85.39,85.51,85.37,85.4,121223.0,85.39,85.51,85.37,85.4,121223.0
2018-10-31 15:55:00,85.38,85.62,85.38,85.51,251648.0,85.38,85.62,85.38,85.51,251648.0
2018-11-01 09:30:00,85.62,86.32,85.62,86.14,29908.0,85.62,86.32,85.62,86.14,29908.0
2018-11-01 09:35:00,86.06,86.45,86.05,86.44,34987.0,86.06,86.45,86.05,86.44,34987.0
2018-11-01 09:40:00,86.51,86.63,86.23,86.3,41455.0,86.51,86.63,86.23,86.3,41455.0
2018-11-01 09:45:00,86.29,86.29,85.92,86.0,46002.0,86.29,86.29,85.92,86.0,46002.0
2018-11-01 09:50:00,85.97,86.44,85.94,86.4,8817.0,85.97,86.44,85.94,86.4,8817.0
2018-11-01 09:55:00,86.39,86.63,86.38,86.48,27453.0,86.39,86.63,86.38,86.48,27453.0
2018-11-01 10:00:00,86.47,86.47,86.17,86.4,22198.0,86.47,86.47,86.17,86.4,22198.0
2018-11-01 10:05:00,86.39,86.62,86.24,86.37,28600.0,86.39,86.62,86.24,86.37,28600.0
2018-11-01 10:10:00,86.43,86.93,86.43,86.8,19156.0,86.43,86.93,86.43,86.8,19156.0
2018-11-01 10:15:00,86.83,86.99,86.48,86.59,23077.0,86.83,86.99,86.48,86.59,23077.0
2018-11-01 10:20:00,86.61,86.83,86.48,86.73,16779.0,86.61,86.83,86.48,86.73,16779.0
2018-11-01 10:25:00,86.73,87.0,86.72,86.96,19329.0,86.73,87.0,86.72,86.96,19329.0
2018-11-01 10:30:00,86.96,87.04,86.84,86.88,30386.0,86.96,87.04,86.84,86.88,30386.0
2018-11-01 10:35:00,86.9,87.06,86.83,86.92,28891.0,86.9,87.06,86.83,86.92,28891.0
2018-11-01 10:40:00,86.91,86.97,86.78,86.85,14664.0,86.91,86.97,86.78,86.85,14664.0
2018-11-01 10:45:00,86.91,87.04,86.9,86.96,21859.0,86.91,87.04,86.9,86.96,21859.0
2018-11-01 10:50:00,86.97,87.0,86.87,86.95,38418.0,86.97,87.0,86.87,86.95,38418.0
2018-11-01 10:55:00,86.99,87.05,86.9,87.0,16330.0,86.99,87.05,86.9,87.0,16330.0
2018-11-01 11:00:00,87.01,87.09,86.84,86.88,18861.0,87.01,87.09,86.84,86.88,18861.0
2018-11-01 11:05:00,86.91,87.05,86.89,86.96,11400.0,86.91,87.05,86.89,86.96,11400.0
2018-11-01 11:10:00,86.95,87.14,86.9,87.07,8484.0,86.95,87.14,86.9,87.07,8484.0
2018-11-01 11:15:00,87.1,87.41,87.09,87.36,22206.0,87.1,87.41,87.09,87.36,22206.0
2018-11-01 11:20:00,87.35,87.53,87.35,87.53,15299.0,87.35,87.53,87.35,87.53,15299.0
2018-11-01 11:25:00,87.55,87.6,87.3,87.37,46753.0,87.55,87.6,87.3,87.37,46753.0
2018-11-01 11:30:00,87.42,87.42,87.12,87.14,16058.0,87.42,87.42,87.12,87.14,16058.0
2018-11-01 11:35:00,87.15,87.3,87.07,87.14,13541.0,87.15,87.3,87.07,87.14,13541.0
2018-11-01 11:40:00,87.2,87.24,87.03,87.15,16038.0,87.2,87.24,87.03,87.15,16038.0
2018-11-01 11:45:00,87.17,87.34,87.11,87.28,15943.0,87.17,87.34,87.11,87.28,15943.0
2018-11-01 11:50:00,87.28,87.48,87.22,87.48,10777.0,87.28,87.48,87.22,87.48,10777.0
2018-11-01 11:55:00,87.5,87.54,87.3,87.32,10606.0,87.5,87.54,87.3,87.32,10606.0
2018-11-01 12:00:00,87.33,87.34,87.2,87.24,10520.0,87.33,87.34,87.2,87.24,10520.0
2018-11-01 12:05:00,87.23,87.29,87.15,87.28,26794.0,87.23,87.29,87.15,87.28,26794.0
2018-11-01 12:10:00,87.27,87.27,87.16,87.18,9509.0,87.27,87.27,87.16,87.18,9509.0
2018-11-01 12:15:00,87.2,87.2,87.05,87.17,7610.0,87.2,87.2,87.05,87.17,7610.0
2018-11-01 12:20:00,87.18,87.37,87.18,87.37,8250.0,87.18,87.37,87.18,87.37,8250.0
2018-11-01 12:25:00,87.39,87.48,87.3,87.4,10780.0,87.39,87.48,87.3,87.4,10780.0
2018-11-01 12:30:00,87.37,87.47,87.36,87.38,15982.0,87.37,87.47,87.36,87.38,15982.0
2018-11-01 12:35:00,87.36,87.38,87.26,87.34,7745.0,87.36,87.38,87.26,87.34,7745.0
2018-11-01 12:40:00,87.3,87.43,87.3,87.41,20047.0,87.3,87.43,87.3,87.41,20047.0
2018-11-01 12:45:00,87.42,87.62,87.32,87.6,17152.0,87.42,87.62,87.32,87.6,17152.0
2018-11-01 12:50:00,87.61,87.61,87.46,87.5,12965.0,87.61,87.61,87.46,87.5,12965.0
2018-11-01 12:55:00,87.49,87.63,87.47,87.63,12146.0,87.49,87.63,87.47,87.63,12146.0
2018-11-01 13:00:00,87.65,87.67,87.48,87.48,21085.0,87.65,87.67,87.48,87.48,21085.0
2018-11-01 13:05:00,87.5,87.5,87.35,87.39,20791.0,87.5,87.5,87.35,87.39,20791.0
2018-11-01 13:10:00,87.43,87.47,87.37,87.4,11410.0,87.43,87.47,87.37,87.4,11410.0
2018-11-01 13:15:00,87.38,87.46,87.35,87.38,21159.0,87.38,87.46,87.35,87.38,21159.0
2018-11-01 13:20:00,87.38,87.42,87.35,87.41,16650.0,87.38,87.42,87.35,87.41,16650.0
2018-11-01 13:25:00,87.4,87.56,87.4,87.53,8226.0,87.4,87.56,87.4,87.53,8226.0
2018-11-01 13:30:00,87.55,87.59,87.47,87.49,13130.0,87.55,87.59,87.47,87.49,13130.0
2018-11-01 13:35:00,87.5,87.68,87.46,87.58,51617.0,87.5,87.68,87.46,87.58,51617.0
2018-11-01 13:40:00,87.58,87.76,87.58,87.74,26696.0,87.58,87.76,87.58,87.74,26696.0
2018-11-01 13:45:00,87.76,87.77,87.67,87.76,27336.0,87.76,87.77,87.67,87.76,27336.0
2018-11-01 13:50:00,87.76,87.78,87.69,87.7,22531.0,87.76,87.78,87.69,87.7,22531.0
2018-11-01 13:55:00,87.69,87.77,87.68,87.68,26440.0,87.69,87.77,87.68,87.68,26440.0
2018-11-01 14:00:00,87.71,87.79,87.69,87.76,38754.0,87.71,87.79,87.69,87.76,38754.0
2018-11-01 14:05:00,87.76,87.85,87.76,87.84,17765.0,87.76,87.85,87.76,87.84,17765.0
2018-11-01 14:10:00,87.83,87.9,87.81,87.89,15141.0,87.83,87.9,87.81,87.89,15141.0
2018-11-01 14:15:00,87.89,88.0,87.89,88.0,24692.0,87.89,88.0,87.89,88.0,24692.0
2018-11-01 14:20:00,88.0,88.1,87.99,88.05,88346.0,88.0,88.1,87.99,88.05,88346.0
2018-11-01 14:25:00,88.06,88.3,88.05,88.29,54201.0,88.06,88.3,88.05,88.29,54201.0
2018-11-01 14:30:00,88.27,88.3,88.07,88.17,51785.0,88.27,88.3,88.07,88.17,51785.0
2018-11-01 14:35:00,88.17,88.23,88.08,88.11,15351.0,88.17,88.23,88.08,88.11,15351.0
2018-11-01 14:40:00,88.1,88.35,88.01,88.33,27013.0,88.1,88.35,88.01,88.33,27013.0
2018-11-01 14:45:00,88.34,88.38,88.16,88.31,29685.0,88.34,88.38,88.16,88.31,29685.0
2018-11-01 14:50:00,88.33,88.47,88.23,88.23,53020.0,88.33,88.47,88.23,88.23,53020.0
2018-11-01 14:55:00,88.24,88.3,88.11,88.23,41632.0,88.24,88.3,88.11,88.23,41632.0
2018-11-01 15:00:00,88.22,88.27,88.15,88.24,72681.0,88.22,88.27,88.15,88.24,72681.0
2018-11-01 15:05:00,88.24,88.25,87.95,88.15,27855.0,88.24,88.25,87.95,88.15,27855.0
2018-11-01 15:10:00,88.15,88.21,88.08,88.18,24030.0,88.15,88.21,88.08,88.18,24030.0
2018-11-01 15:15:00,88.19,88.26,88.12,88.24,36407.0,88.19,88.26,88.12,88.24,36407.0
2018-11-01 15:20:00,88.24,88.27,88.15,88.22,34022.0,88.24,88.27,88.15,88.22,34022.0
2018-11-01 15:25:00,88.22,88.35,88.22,88.25,34090.0,88.22,88.35,88.22,88.25,34090.0
2018-11-01 15:30:00,88.24,88.26,88.08,88.12,31167.0,88.24,88.26,88.08,88.12,31167.0
2018-11-01 15:35:00,88.13,88.27,88.13,88.25,40930.0,88.13,88.27,88.13,88.25,40930.0
2018-11-01 15:40:00,88.25,88.33,88.17,88.31,47082.0,88.25,88.33,88.17,88.31,47082.0
2018-11-01 15:45:00,88.31,88.32,88.15,88.27,146226.0,88.31,88.32,88.15,88.27,146226.0
2018-11-01 15:50:00,88.26,88.28,88.18,88.19,174142.0,88.26,88.28,88.18,88.19,174142.0
2018-11-01 15:55:00,88.18,88.22,87.96,88.04,208767.0,88.18,88.22,87.96,88.04,208767.0
2018-11-02 09:30:00,88.45,89.43,88.36,89.11,53859.0,88.45,89.43,88.36,89.11,53859.0
2018-11-02 09:35:00,89.05,89.67,89.04,89.42,71884.0,89.05,89.67,89.04,89.42,71884.0
2018-11-02 09:40:00,89.4,89.71,89.3,89.67,72206.0,89.4,89.71,89.3,89.67,72206.0
2018-11-02 09:45:00,89.7,90.28,89.69,90.02,73835.0,89.7,90.28,89.69,90.02,73835.0
2018-11-02 09:50:00,89.97,90.01,89.42,89.71,28593.0,89.97,90.01,89.42,89.71,28593.0
2018-11-02 09:55:00,89.71,89.94,89.59,89.93,24188.0,89.71,89.94,89.59,89.93,24188.0
2018-11-02 10:00:00,89.91,89.94,89.11,89.14,27952.0,89.91,89.94,89.11,89.14,27952.0
2018-11-02 10:05:00,89.09,89.36,88.84,89.36,29097.0,89.09,89.36,88.84,89.36,29097.0
2018-11-02 10:10:00,89.38,89.66,89.17,89.63,35121.0,89.38,89.66,89.17,89.63,35121.0
2018-11-02 10:15:00,89.65,90.02,89.42,89.91,23427.0,89.65,90.02,89.42,89.91,23427.0
2018-11-02 10:20:00,89.87,89.95,89.63,89.77,24058.0,89.87,89.95,89.63,89.77,24058.0
2018-11-02 10:25:00,89.77,89.86,89.33,89.36,16370.0,89.77,89.86,89.33,89.36,16370.0
2018-11-02 10:30:00,89.36,89.57,89.19,89.19,19984.0,89.36,89.57,89.19,89.19,19984.0
2018-11-02 10:35:00,89.2,89.21,88.69,88.74,44555.0,89.2,89.21,88.69,88.74,44555.0
2018-11-02 10:40:00,88.7,88.79,88.33,88.79,32393.0,88.7,88.79,88.33,88.79,32393.0
2018-11-02 10:45:00,88.8,89.13,88.8,88.83,26155.0,88.8,89.13,88.8,88.83,26155.0
2018-11-02 10:50:00,88.87,89.53,88.87,89.53,21630.0,88.87,89.53,88.87,89.53,21630.0
2018-11-02 10:55:00,89.52,89.54,89.2,89.41,16761.0,89.52,89.54,89.2,89.41,16761.0
2018-11-02 11:00:00,89.38,89.58,89.02,89.08,20854.0,89.38,89.58,89.02,89.08,20854.0
2018-11-02 11:05:00,89.05,89.15,88.8,89.09,21545.0,89.05,89.15,88.8,89.09,21545.0
2018-11-02 11:10:00,89.05,89.18,88.83,88.91,16648.0,89.05,89.18,88.83,88.91,16648.0
2018-11-02 11:15:00,88.9,89.05,88.87,89.02,23130.0,88.9,89.05,88.87,89.02,23130.0
2018-11-02 11:20:00,88.97,88.98,88.63,88.86,14631.0,88.97,88.98,88.63,88.86,14631.0
2018-11-02 11:25:00,88.86,88.89,88.52,88.74,20035.0,88.86,88.89,88.52,88.74,20035.0
2018-11-02 11:30:00,88.74,89.12,88.64,89.02,16772.0,88.74,89.12,88.64,89.02,16772.0
2018-11-02 11:35:00,89.06,89.15,88.88,89.03,17346.0,89.06,89.15,88.88,89.03,17346.0
2018-11-02 11:40:00,89.09,89.18,88.91,89.01,14715.0,89.09,89.18,88.91,89.01,14715.0
2018-11-02 11:45:00,89.04,89.06,88.86,88.89,9017.0,89.04,89.06,88.86,88.89,9017.0
2018-11-02 11:50:00,88.94,88.98,88.83,88.83,7904.0,88.94,88.98,88.83,88.83,7904.0
2018-11-02 11:55:00,88.86,88.97,88.77,88.95,19495.0,88.86,88.97,88.77,88.95,19495.0
2018-11-02 12:00:00,88.99,89.07,88.67,88.72,12510.0,88.99,89.07,88.67,88.72,12510.0
2018-11-02 12:05:00,88.74,88.87,88.45,88.45,14721.0,88.74,88.87,88.45,88.45,14721.0
2018-11-02 12:10:00,88.46,88.58,88.39,88.53,11367.0,88.46,88.58,88.39,88.53,11367.0
2018-11-02 12:15:00,88.54,88.77,88.5,88.63,8515.0,88.54,88.77,88.5,88.63,8515.0
2018-11-02 12:20:00,88.66,88.7,88.54,88.7,8200.0,88.66,88.7,88.54,88.7,8200.0
2018-11-02 12:25:00,88.67,88.8,88.59,88.79,9447.0,88.67,88.8,88.59,88.79,9447.0
2018-11-02 12:30:00,88.82,88.87,88.48,88.48,13357.0,88.82,88.87,88.48,88.48,13357.0
2018-11-02 12:35:00,88.5,88.52,88.23,88.38,14369.0,88.5,88.52,88.23,88.38,14369.0
2018-11-02 12:40:00,88.41,88.62,88.37,88.47,11398.0,88.41,88.62,88.37,88.47,11398.0
2018-11-02 12:45:00,88.47,88.5,88.33,88.39,13700.0,88.47,88.5,88.33,88.39,13700.0
2018-11-02 12:50:00,88.43,88.48,88.12,88.19,11202.0,88.43,88.48,88.12,88.19,11202.0
2018-11-02 12:55:00,88.18,88.23,88.0,88.23,9212.0,88.18,88.23,88.0,88.23,9212.0
2018-11-02 13:00:00,88.25,88.25,88.11,88.2,11926.0,88.25,88.25,88.11,88.2,11926.0
2018-11-02 13:05:00,88.18,88.55,88.18,88.55,31420.0,88.18,88.55,88.18,88.55,31420.0
2018-11-02 13:10:00,88.54,88.68,88.49,88.65,9983.0,88.54,88.68,88.49,88.65,9983.0
2018-11-02 13:15:00,88.64,88.65,88.51,88.64,9004.0,88.64,88.65,88.51,88.64,9004.0
2018-11-02 13:20:00,88.66,88.69,88.42,88.61,7300.0,88.66,88.69,88.42,88.61,7300.0
2018-11-02 13:25:00,88.62,88.62,88.4,88.5,7970.0,88.62,88.62,88.4,88.5,7970.0
2018-11-02 13:30:00,88.44,88.61,88.4,88.41,6700.0,88.44,88.61,88.4,88.41,6700.0
2018-11-02 13:35:00,88.45,88.48,88.3,88.42,11330.0,88.45,88.48,88.3,88.42,11330.0
2018-11-02 13:40:00,88.37,88.64,88.35,88.63,10479.0,88.37,88.64,88.35,88.63,10479.0
2018-11-02 13:45:00,88.63,88.81,88.61,88.74,10049.0,88.63,88.81,88.61,88.74,10049.0
2018-11-02 13:50:00,88.76,88.78,88.55,88.61,12800.0,88.76,88.78,88.55,88.61,12800.0
2018-11-02 13:55:00,88.62,88.73,88.57,88.66,12066.0,88.62,88.73,88.57,88.66,12066.0
2018-11-02 14:00:00,88.66,88.69,88.5,88.57,12215.0,88.66,88.69,88.5,88.57,12215.0
2018-11-02 14:05:00,88.53,88.7,88.44,88.61,15711.0,88.53,88.7,88.44,88.61,15711.0
2018-11-02 14:10:00,88.6,88.66,88.28,88.28,10300.0,88.6,88.66,88.28,88.28,10300.0
2018-11-02 14:15:00,88.29,88.4,88.16,88.4,33514.0,88.29,88.4,88.16,88.4,33514.0
2018-11-02 14:20:00,88.41,88.42,88.27,88.31,16985.0,88.41,88.42,88.27,88.31,16985.0
2018-11-02 14:25:00,88.3,89.15,88.27,89.06,34796.0,88.3,89.15,88.27,89.06,34796.0
2018-11-02 14:30:00,89.02,89.02,88.7,88.82,22223.0,89.02,89.02,88.7,88.82,22223.0
2018-11-02 14:35:00,88.79,88.79,88.58,88.6,15350.0,88.79,88.79,88.58,88.6,15350.0
2018-11-02 14:40:00,88.62,88.84,88.62,88.81,15275.0,88.62,88.84,88.62,88.81,15275.0
2018-11-02 14:45:00,88.8,88.8,88.63,88.63,10660.0,88.8,88.8,88.63,88.63,10660.0
2018-11-02 14:50:00,88.67,88.67,88.53,88.57,18800.0,88.67,88.67,88.53,88.57,18800.0
2018-11-02 14:55:00,88.56,88.7,88.52,88.64,23464.0,88.56,88.7,88.52,88.64,23464.0
2018-11-02 15:00:00,88.63,88.69,88.34,88.51,19392.0,88.63,88.69,88.34,88.51,19392.0
2018-11-02 15:05:00,88.54,88.74,88.47,88.68,13817.0,88.54,88.74,88.47,88.68,13817.0
2018-11-02 15:10:00,88.69,88.9,88.67,88.83,23680.0,88.69,88.9,88.67,88.83,23680.0
2018-11-02 15:15:00,88.82,88.82,88.61,88.78,20690.0,88.82,88.82,88.61,88.78,20690.0
2018-11-02 15:20:00,88.78,89.05,88.73,89.01,27536.0,88.78,89.05,88.73,89.01,27536.0
2018-11-02 15:25:00,89.04,89.05,88.93,89.0,31033.0,89.04,89.05,88.93,89.0,31033.0
2018-11-02 15:30:00,88.99,89.05,88.91,89.0,68944.0,88.99,89.05,88.91,89.0,68944.0
2018-11-02 15:35:00,88.98,89.09,88.89,89.07,46797.0,88.98,89.09,88.89,89.07,46797.0
2018-11-02 15:40:00,89.07,89.09,88.94,89.05,66094.0,89.07,89.09,88.94,89.05,66094.0
2018-11-02 15:45:00,89.04,89.06,88.88,88.89,104469.0,89.04,89.06,88.88,88.89,104469.0
2018-11-02 15:50:00,88.9,88.9,88.69,88.72,141848.0,88.9,88.9,88.69,88.72,141848.0
2018-11-02 15:55:00,88.72,88.74,88.55,88.7,252362.0,88.72,88.74,88.55,88.7,252362.0
2018-11-05 09:30:00,88.98,89.07,88.34,88.98,32974.0,88.98,89.07,88.34,88.98,32974.0
2018-11-05 09:35:00,88.98,89.66,88.81,89.42,29852.0,88.98,89.66,88.81,89.42,29852.0
2018-11-05 09:40:00,89.42,89.42,88.71,88.85,18155.0,89.42,89.42,88.71,88.85,18155.0
2018-11-05 09:45:00,88.84,89.13,88.84,88.92,20491.0,88.84,89.13,88.84,88.92,20491.0
2018-11-05 09:50:00,88.96,89.09,88.8,88.99,11009.0,88.96,89.09,88.8,88.99,11009.0
2018-11-05 09:55:00,88.94,89.13,88.71,88.75,13018.0,88.94,89.13,88.71,88.75,13018.0
2018-11-05 10:00:00,88.75,89.04,88.68,88.98,13383.0,88.75,89.04,88.68,88.98,13383.0
2018-11-05 10:05:00,88.99,89.0,88.87,88.87,9677.0,88.99,89.0,88.87,88.87,9677.0
2018-11-05 10:10:00,88.78,88.8,88.56,88.56,13681.0,88.78,88.8,88.56,88.56,13681.0
2018-11-05 10:15:00,88.52,88.56,88.28,88.53,39534.0,88.52,88.56,88.28,88.53,39534.0
2018-11-05 10:20:00,88.51,88.64,88.42,88.62,12094.0,88.51,88.64,88.42,88.62,12094.0
2018-11-05 10:25:00,88.62,88.79,88.46,88.79,8278.0,88.62,88.79,88.46,88.79,8278.0
2018-11-05 10:30:00,88.8,89.08,88.79,89.0,15999.0,88.8,89.08,88.79,89.0,15999.0
2018-11-05 10:35:00,89.0,89.07,88.87,89.01,20952.0,89.0,89.07,88.87,89.01,20952.0
2018-11-05 10:40:00,88.93,89.09,88.86,88.86,14946.0,88.93,89.09,88.86,88.86,14946.0
2018-11-05 10:45:00,88.87,88.92,88.71,88.88,14215.0,88.87,88.92,88.71,88.88,14215.0
2018-11-05 10:50:00,88.87,89.19,88.87,89.09,17148.0,88.87,89.19,88.87,89.09,17148.0
2018-11-05 10:55:00,89.08,89.26,89.07,89.23,9476.0,89.08,89.26,89.07,89.23,9476.0
2018-11-05 11:00:00,89.19,89.39,89.19,89.34,10226.0,89.19,89.39,89.19,89.34,10226.0
2018-11-05 11:05:00,89.35,89.41,89.24,89.27,8676.0,89.35,89.41,89.24,89.27,8676.0
2018-11-05 11:10:00,89.24,89.29,89.15,89.17,8420.0,89.24,89.29,89.15,89.17,8420.0
2018-11-05 11:15:00,89.17,89.34,89.16,89.18,10747.0,89.17,89.34,89.16,89.18,10747.0
2018-11-05 11:20:00,89.15,89.2,89.04,89.07,8974.0,89.15,89.2,89.04,89.07,8974.0
2018-11-05 11:25:00,89.05,89.2,89.01,89.19,7063.0,89.05,89.2,89.01,89.19,7063.0
2018-11-05 11:30:00,89.15,89.29,89.05,89.29,10502.0,89.15,89.29,89.05,89.29,10502.0
2018-11-05 11:35:00,89.25,89.37,89.2,89.26,16357.0,89.25,89.37,89.2,89.26,16357.0
2018-11-05 11:40:00,89.26,89.32,89.1,89.12,10351.0,89.26,89.32,89.1,89.12,10351.0
2018-11-05 11:45:00,89.11,89.18,89.0,89.07,15606.0,89.11,89.18,89.0,89.07,15606.0
2018-11-05 11:50:00,89.08,89.48,89.07,89.42,13131.0,89.08,89.48,89.07,89.42,13131.0
2018-11-05 11:55:00,89.45,89.52,89.35,89.44,14548.0,89.45,89.52,89.35,89.44,14548.0
2018-11-05 12:00:00,89.49,89.5,89.27,89.39,11314.0,89.49,89.5,89.27,89.39,11314.0
2018-11-05 12:05:00,89.41,89.5,89.29,89.44,15359.0,89.41,89.5,89.29,89.44,15359.0
2018-11-05 12:10:00,89.42,89.55,89.42,89.48,14110.0,89.42,89.55,89.42,89.48,14110.0
2018-11-05 12:15:00,89.44,89.45,89.33,89.37,4694.0,89.44,89.45,89.33,89.37,4694.0
2018-11-05 12:20:00,89.43,89.52,89.4,89.52,8884.0,89.43,89.52,89.4,89.52,8884.0
2018-11-05 12:25:00,89.51,89.63,89.5,89.5,6710.0,89.51,89.63,89.5,89.5,6710.0
2018-11-05 12:30:00,89.53,89.54,89.29,89.32,8576.0,89.53,89.54,89.29,89.32,8576.0
2018-11-05 12:35:00,89.29,89.33,89.22,89.22,4674.0,89.29,89.33,89.22,89.22,4674.0
2018-11-05 12:40:00,89.22,89.25,89.16,89.18,6630.0,89.22,89.25,89.16,89.18,6630.0
2018-11-05 12:45:00,89.11,89.23,89.09,89.19,9478.0,89.11,89.23,89.09,89.19,9478.0
2018-11-05 12:50:00,89.19,89.21,89.1,89.1,21800.0,89.19,89.21,89.1,89.1,21800.0
2018-11-05 12:55:00,89.13,89.22,89.11,89.17,7500.0,89.13,89.22,89.11,89.17,7500.0
2018-11-05 13:00:00,89.17,89.2,89.05,89.13,8100.0,89.17,89.2,89.05,89.13,8100.0
2018-11-05 13:05:00,89.12,89.13,89.0,89.09,8909.0,89.12,89.13,89.0,89.09,8909.0
2018-11-05 13:10:00,89.1,89.17,89.05,89.15,6300.0,89.1,89.17,89.05,89.15,6300.0
2018-11-05 13:15:00,89.16,89.2,89.12,89.18,4200.0,89.16,89.2,89.12,89.18,4200.0
2018-11-05 13:20:00,89.16,89.24,89.16,89.19,6159.0,89.16,89.24,89.16,89.19,6159.0
2018-11-05 13:25:00,89.19,89.29,89.16,89.25,11108.0,89.19,89.29,89.16,89.25,11108.0
2018-11-05 13:30:00,89.23,89.36,89.2,89.25,8000.0,89.23,89.36,89.2,89.25,8000.0
2018-11-05 13:35:00,89.24,89.41,89.24,89.36,7934.0,89.24,89.41,89.24,89.36,7934.0
2018-11-05 13:40:00,89.35,89.4,89.3,89.4,6400.0,89.35,89.4,89.3,89.4,6400.0
2018-11-05 13:45:00,89.38,89.43,89.34,89.39,13655.0,89.38,89.43,89.34,89.39,13655.0
2018-11-05 13:50:00,89.39,89.47,89.34,89.43,12197.0,89.39,89.47,89.34,89.43,12197.0
2018-11-05 13:55:00,89.43,89.47,89.4,89.41,8428.0,89.43,89.47,89.4,89.41,8428.0
2018-11-05 14:00:00,89.43,89.43,89.3,89.3,6480.0,89.43,89.43,89.3,89.3,6480.0
2018-11-05 14:05:00,89.32,89.37,89.3,89.31,7653.0,89.32,89.37,89.3,89.31,7653.0
2018-11-05 14:10:00,89.31,89.43,89.31,89.33,6681.0,89.31,89.43,89.31,89.33,6681.0
2018-11-05 14:15:00,89.37,89.6,89.35,89.58,28835.0,89.37,89.6,89.35,89.58,28835.0
2018-11-05 14:20:00,89.58,89.78,89.57,89.7,13949.0,89.58,89.78,89.57,89.7,13949.0
2018-11-05 14:25:00,89.73,89.78,89.64,89.78,52696.0,89.73,89.78,89.64,89.78,52696.0
2018-11-05 14:30:00,89.82,89.82,89.65,89.74,17749.0,89.82,89.82,89.65,89.74,17749.0
2018-11-05 14:35:00,89.72,89.73,89.58,89.64,10439.0,89.72,89.73,89.58,89.64,10439.0
2018-11-05 14:40:00,89.64,89.67,89.58,89.65,19999.0,89.64,89.67,89.58,89.65,19999.0
2018-11-05 14:45:00,89.66,89.82,89.54,89.56,28715.0,89.66,89.82,89.54,89.56,28715.0
2018-11-05 14:50:00,89.57,89.68,89.56,89.61,26806.0,89.57,89.68,89.56,89.61,26806.0
2018-11-05 14:55:00,89.63,89.65,89.56,89.58,11719.0,89.63,89.65,89.56,89.58,11719.0
2018-11-05 15:00:00,89.6,89.65,89.54,89.54,19685.0,89.6,89.65,89.54,89.54,19685.0
2018-11-05 15:05:00,89.54,89.65,89.54,89.64,13037.0,89.54,89.65,89.54,89.64,13037.0
2018-11-05 15:10:00,89.65,89.8,89.65,89.72,12806.0,89.65,89.8,89.65,89.72,12806.0
2018-11-05 15:15:00,89.7,89.71,89.61,89.65,17995.0,89.7,89.71,89.61,89.65,17995.0
2018-11-05 15:20:00,89.66,89.69,89.6,89.61,14319.0,89.66,89.69,89.6,89.61,14319.0
2018-11-05 15:25:00,89.59,89.6,89.49,89.52,15691.0,89.59,89.6,89.49,89.52,15691.0
2018-11-05 15:30:00,89.53,89.54,89.42,89.44,20509.0,89.53,89.54,89.42,89.44,20509.0
2018-11-05 15:35:00,89.46,89.5,89.4,89.44,27304.0,89.46,89.5,89.4,89.44,27304.0
2018-11-05 15:40:00,89.44,89.47,89.4,89.42,22435.0,89.44,89.47,89.4,89.42,22435.0
2018-11-05 15:45:00,89.41,89.52,89.4,89.45,51590.0,89.41,89.52,89.4,89.45,51590.0
2018-11-05 15:50:00,89.43,89.49,89.42,89.44,66625.0,89.43,89.49,89.42,89.44,66625.0
2018-11-05 15:55:00,89.44,89.5,89.42,89.45,122660.0,89.44,89.5,89.42,89.45,122660.0
2018-11-06 09:30:00,89.69,90.15,88.87,90.12,52383.0,89.69,90.15,88.87,90.12,52383.0
2018-11-06 09:35:00,90.12,90.25,89.67,89.95,26563.0,90.12,90.25,89.67,89.95,26563.0
2018-11-06 09:40:00,89.95,90.08,89.84,89.97,16860.0,89.95,90.08,89.84,89.97,16860.0
2018-11-06 09:45:00,89.98,90.09,89.66,89.91,18666.0,89.98,90.09,89.66,89.91,18666.0
2018-11-06 09:50:00,89.89,89.95,89.57,89.81,10924.0,89.89,89.95,89.57,89.81,10924.0
2018-11-06 09:55:00,89.79,89.81,89.38,89.4,29526.0,89.79,89.81,89.38,89.4,29526.0
2018-11-06 10:00:00,89.4,89.55,89.19,89.32,18751.0,89.4,89.55,89.19,89.32,18751.0
2018-11-06 10:05:00,89.27,89.42,89.16,89.17,15111.0,89.27,89.42,89.16,89.17,15111.0
2018-11-06 10:10:00,89.12,89.21,88.86,88.9,26182.0,89.12,89.21,88.86,88.9,26182.0
2018-11-06 10:15:00,88.91,89.05,88.83,88.98,16190.0,88.91,89.05,88.83,88.98,16190.0
2018-11-06 10:20:00,88.98,89.27,88.96,89.27,58333.0,88.98,89.27,88.96,89.27,58333.0
2018-11-06 10:25:00,89.27,89.29,89.09,89.2,10198.0,89.27,89.29,89.09,89.2,10198.0
2018-11-06 10:30:00,89.17,89.31,89.15,89.31,10371.0,89.17,89.31,89.15,89.31,10371.0
2018-11-06 10:35:00,89.34,89.44,89.14,89.14,7449.0,89.34,89.44,89.14,89.14,7449.0
2018-11-06 10:40:00,89.13,89.42,89.13,89.36,6556.0,89.13,89.42,89.13,89.36,6556.0
2018-11-06 10:45:00,89.41,89.46,89.22,89.28,10016.0,89.41,89.46,89.22,89.28,10016.0
2018-11-06 10:50:00,89.3,89.52,89.26,89.49,8026.0,89.3,89.52,89.26,89.49,8026.0
2018-11-06 10:55:00,89.48,89.74,89.48,89.62,9691.0,89.48,89.74,89.48,89.62,9691.0
2018-11-06 11:00:00,89.66,89.71,89.31,89.35,14038.0,89.66,89.71,89.31,89.35,14038.0
2018-11-06 11:05:00,89.36,89.66,89.34,89.65,9686.0,89.36,89.66,89.34,89.65,9686.0
2018-11-06 11:10:00,89.62,89.89,89.54,89.81,10881.0,89.62,89.89,89.54,89.81,10881.0
2018-11-06 11:15:00,89.82,89.82,89.61,89.62,7700.0,89.82,89.82,89.61,89.62,7700.0
2018-11-06 11:20:00,89.58,89.77,89.57,89.77,7900.0,89.58,89.77,89.57,89.77,7900.0
2018-11-06 11:25:00,89.74,89.8,89.61,89.61,8956.0,89.74,89.8,89.61,89.61,8956.0
2018-11-06 11:30:00,89.58,89.61,89.5,89.55,6204.0,89.58,89.61,89.5,89.55,6204.0
2018-11-06 11:35:00,89.55,89.69,89.55,89.65,6369.0,89.55,89.69,89.55,89.65,6369.0
2018-11-06 11:40:00,89.67,89.71,89.56,89.61,7922.0,89.67,89.71,89.56,89.61,7922.0
2018-11-06 11:45:00,89.6,89.82,89.6,89.78,11258.0,89.6,89.82,89.6,89.78,11258.0
2018-11-06 11:50:00,89.81,89.89,89.72,89.87,16502.0,89.81,89.89,89.72,89.87,16502.0
2018-11-06 11:55:00,89.89,90.08,89.87,90.02,29461.0,89.89,90.08,89.87,90.02,29461.0
2018-11-06 12:00:00,90.03,90.03,89.82,89.83,9394.0,90.03,90.03,89.82,89.83,9394.0
2018-11-06 12:05:00,89.86,89.94,89.81,89.82,11266.0,89.86,89.94,89.81,89.82,11266.0
2018-11-06 12:10:00,89.85,89.89,89.77,89.78,6607.0,89.85,89.89,89.77,89.78,6607.0
2018-11-06 12:15:00,89.75,89.9,89.75,89.9,5841.0,89.75,89.9,89.75,89.9,5841.0
2018-11-06 12:20:00,89.91,89.94,89.85,89.92,4500.0,89.91,89.94,89.85,89.92,4500.0
2018-11-06 12:25:00,89.91,89.91,89.78,89.81,4600.0,89.91,89.91,89.78,89.81,4600.0
2018-11-06 12:30:00,89.81,89.93,89.81,89.92,6550.0,89.81,89.93,89.81,89.92,6550.0
2018-11-06 12:35:00,89.9,89.9,89.73,89.74,7966.0,89.9,89.9,89.73,89.74,7966.0
2018-11-06 12:40:00,89.75,89.77,89.56,89.61,21410.0,89.75,89.77,89.56,89.61,21410.0
2018-11-06 12:45:00,89.61,89.62,89.45,89.55,12647.0,89.61,89.62,89.45,89.55,12647.0
2018-11-06 12:50:00,89.55,89.56,89.4,89.45,11803.0,89.55,89.56,89.4,89.45,11803.0
2018-11-06 12:55:00,89.43,89.5,89.43,89.48,9600.0,89.43,89.5,89.43,89.48,9600.0
2018-11-06 13:00:00,89.47,89.53,89.43,89.49,9439.0,89.47,89.53,89.43,89.49,9439.0
2018-11-06 13:05:00,89.48,89.5,89.41,89.47,8000.0,89.48,89.5,89.41,89.47,8000.0
2018-11-06 13:10:00,89.48,89.55,89.47,89.52,7400.0,89.48,89.55,89.47,89.52,7400.0
2018-11-06 13:15:00,89.52,89.76,89.52,89.76,21418.0,89.52,89.76,89.52,89.76,21418.0
2018-11-06 13:20:00,89.74,89.78,89.67,89.73,7230.0,89.74,89.78,89.67,89.73,7230.0
2018-11-06 13:25:00,89.7,89.75,89.66,89.75,4500.0,89.7,89.75,89.66,89.75,4500.0
2018-11-06 13:30:00,89.73,89.79,89.69,89.79,3849.0,89.73,89.79,89.69,89.79,3849.0
2018-11-06 13:35:00,89.79,89.8,89.72,89.77,9454.0,89.79,89.8,89.72,89.77,9454.0
2018-11-06 13:40:00,89.78,89.8,89.71,89.72,8000.0,89.78,89.8,89.71,89.72,8000.0
2018-11-06 13:45:00,89.74,89.82,89.7,89.77,12443.0,89.74,89.82,89.7,89.77,12443.0
2018-11-06 13:50:00,89.75,89.79,89.73,89.76,6700.0,89.75,89.79,89.73,89.76,6700.0
2018-11-06 13:55:00,89.78,89.86,89.74,89.79,8996.0,89.78,89.86,89.74,89.79,8996.0
2018-11-06 14:00:00,89.79,89.86,89.66,89.72,11962.0,89.79,89.86,89.66,89.72,11962.0
2018-11-06 14:05:00,89.73,89.8,89.67,89.72,8801.0,89.73,89.8,89.67,89.72,8801.0
2018-11-06 14:10:00,89.72,89.75,89.67,89.73,7720.0,89.72,89.75,89.67,89.73,7720.0
2018-11-06 14:15:00,89.73,89.75,89.61,89.72,13804.0,89.73,89.75,89.61,89.72,13804.0
2018-11-06 14:20:00,89.71,89.72,89.61,89.7,6400.0,89.71,89.72,89.61,89.7,6400.0
2018-11-06 14:25:00,89.68,89.68,89.49,89.52,17720.0,89.68,89.68,89.49,89.52,17720.0
2018-11-06 14:30:00,89.5,89.66,89.48,89.56,14017.0,89.5,89.66,89.48,89.56,14017.0
2018-11-06 14:35:00,89.56,89.68,89.5,89.6,10763.0,89.56,89.68,89.5,89.6,10763.0
2018-11-06 14:40:00,89.6,89.7,89.6,89.67,10343.0,89.6,89.7,89.6,89.67,10343.0
2018-11-06 14:45:00,89.68,89.75,89.68,89.72,12461.0,89.68,89.75,89.68,89.72,12461.0
2018-11-06 14:50:00,89.72,89.78,89.7,89.71,7950.0,89.72,89.78,89.7,89.71,7950.0
2018-11-06 14:55:00,89.71,89.74,89.54,89.56,18242.0,89.71,89.74,89.54,89.56,18242.0
2018-11-06 15:00:00,89.54,89.72,89.51,89.69,39076.0,89.54,89.72,89.51,89.69,39076.0
2018-11-06 15:05:00,89.69,89.75,89.67,89.74,17100.0,89.69,89.75,89.67,89.74,17100.0
2018-11-06 15:10:00,89.75,89.88,89.73,89.8,17810.0,89.75,89.88,89.73,89.8,17810.0
2018-11-06 15:15:00,89.78,89.8,89.69,89.7,18316.0,89.78,89.8,89.69,89.7,18316.0
2018-11-06 15:20:00,89.7,89.82,89.67,89.74,29290.0,89.7,89.82,89.67,89.74,29290.0
2018-11-06 15:25:00,89.73,89.76,89.68,89.73,33610.0,89.73,89.76,89.68,89.73,33610.0
2018-11-06 15:30:00,89.76,89.78,89.72,89.76,21619.0,89.76,89.78,89.72,89.76,21619.0
2018-11-06 15:35:00,89.76,89.81,89.69,89.74,31464.0,89.76,89.81,89.69,89.74,31464.0
2018-11-06 15:40:00,89.74,89.75,89.63,89.63,35419.0,89.74,89.75,89.63,89.63,35419.0
2018-11-06 15:45:00,89.61,89.65,89.53,89.58,51412.0,89.61,89.65,89.53,89.58,51412.0
2018-11-06 15:50:00,89.59,89.64,89.52,89.63,87115.0,89.59,89.64,89.52,89.63,87115.0
2018-11-06 15:55:00,89.64,89.73,89.6,89.64,184575.0,89.64,89.73,89.6,89.64,184575.0
2018-11-07 09:30:00,90.22,90.4,89.65,90.12,44997.0,90.22,90.4,89.65,90.12,44997.0
2018-11-07 09:35:00,90.04,90.87,89.94,90.61,78442.0,90.04,90.87,89.94,90.61,78442.0
2018-11-07 09:40:00,90.66,90.66,90.22,90.38,32162.0,90.66,90.66,90.22,90.38,32162.0
2018-11-07 09:45:00,90.29,90.54,90.21,90.3,31962.0,90.29,90.54,90.21,90.3,31962.0
2018-11-07 09:50:00,90.3,90.32,90.12,90.14,24262.0,90.3,90.32,90.12,90.14,24262.0
2018-11-07 09:55:00,90.14,90.65,90.14,90.62,18275.0,90.14,90.65,90.14,90.62,18275.0
2018-11-07 10:00:00,90.57,91.03,90.52,90.69,87973.0,90.57,91.03,90.52,90.69,87973.0
2018-11-07 10:05:00,90.68,90.9,90.53,90.9,28073.0,90.68,90.9,90.53,90.9,28073.0
2018-11-07 10:10:00,90.92,91.1,90.79,91.04,51097.0,90.92,91.1,90.79,91.04,51097.0
2018-11-07 10:15:00,91.03,91.04,90.84,91.0,19238.0,91.03,91.04,90.84,91.0,19238.0
2018-11-07 10:20:00,91.01,91.17,90.91,91.1,33509.0,91.01,91.17,90.91,91.1,33509.0
2018-11-07 10:25:00,91.1,91.29,90.91,90.92,24235.0,91.1,91.29,90.91,90.92,24235.0
2018-11-07 10:30:00,90.97,91.21,90.97,91.18,23184.0,90.97,91.21,90.97,91.18,23184.0
2018-11-07 10:35:00,91.15,91.47,91.15,91.43,62607.0,91.15,91.47,91.15,91.43,62607.0
2018-11-07 10:40:00,91.44,91.64,91.3,91.52,42432.0,91.44,91.64,91.3,91.52,42432.0
2018-11-07 10:45:00,91.54,91.73,91.51,91.68,28150.0,91.54,91.73,91.51,91.68,28150.0
2018-11-07 10:50:00,91.68,91.91,91.3,91.37,50327.0,91.68,91.91,91.3,91.37,50327.0
2018-11-07 10:55:00,91.3,91.83,91.29,91.73,40107.0,91.3,91.83,91.29,91.73,40107.0
2018-11-07 11:00:00,91.75,91.89,91.62,91.87,19719.0,91.75,91.89,91.62,91.87,19719.0
2018-11-07 11:05:00,91.89,92.09,91.83,92.02,44380.0,91.89,92.09,91.83,92.02,44380.0
2018-11-07 11:10:00,92.06,92.14,91.91,91.91,50367.0,92.06,92.14,91.91,91.91,50367.0
2018-11-07 11:15:00,91.91,91.95,91.64,91.82,28886.0,91.91,91.95,91.64,91.82,28886.0
2018-11-07 11:20:00,91.81,91.9,91.65,91.89,30915.0,91.81,91.9,91.65,91.89,30915.0
2018-11-07 11:25:00,91.89,91.97,91.65,91.91,49593.0,91.89,91.97,91.65,91.91,49593.0
2018-11-07 11:30:00,91.93,92.2,91.88,92.17,25188.0,91.93,92.2,91.88,92.17,25188.0
2018-11-07 11:35:00,92.18,92.2,92.05,92.09,26915.0,92.18,92.2,92.05,92.09,26915.0
2018-11-07 11:40:00,92.1,92.15,91.91,91.93,56365.0,92.1,92.15,91.91,91.93,56365.0
2018-11-07 11:45:00,91.93,92.2,91.9,92.18,25212.0,91.93,92.2,91.9,92.18,25212.0
2018-11-07 11:50:00,92.17,92.2,92.05,92.14,26226.0,92.17,92.2,92.05,92.14,26226.0
2018-11-07 11:55:00,92.12,92.25,92.03,92.18,21925.0,92.12,92.25,92.03,92.18,21925.0
2018-11-07 12:00:00,92.23,92.32,92.14,92.28,27133.0,92.23,92.32,92.14,92.28,27133.0
2018-11-07 12:05:00,92.32,92.33,92.19,92.19,22560.0,92.32,92.33,92.19,92.19,22560.0
2018-11-07 12:10:00,92.18,92.18,92.04,92.06,17153.0,92.18,92.18,92.04,92.06,17153.0
2018-11-07 12:15:00,92.07,92.19,91.99,92.16,11707.0,92.07,92.19,91.99,92.16,11707.0
2018-11-07 12:20:00,92.15,92.23,92.07,92.19,18098.0,92.15,92.23,92.07,92.19,18098.0
2018-11-07 12:25:00,92.23,92.27,92.13,92.23,13391.0,92.23,92.27,92.13,92.23,13391.0
2018-11-07 12:30:00,92.22,92.28,92.07,92.24,17254.0,92.22,92.28,92.07,92.24,17254.0
2018-11-07 12:35:00,92.23,92.25,91.98,91.98,14360.0,92.23,92.25,91.98,91.98,14360.0
2018-11-07 12:40:00,91.98,92.1,91.98,92.02,13954.0,91.98,92.1,91.98,92.02,13954.0
2018-11-07 12:45:00,91.99,92.22,91.99,92.19,9904.0,91.99,92.22,91.99,92.19,9904.0
2018-11-07 12:50:00,92.19,92.26,92.14,92.17,14923.0,92.19,92.26,92.14,92.17,14923.0
2018-11-07 12:55:00,92.2,92.3,92.17,92.2,13120.0,92.2,92.3,92.17,92.2,13120.0
2018-11-07 13:00:00,92.19,92.2,91.94,91.94,17653.0,92.19,92.2,91.94,91.94,17653.0
2018-11-07 13:05:00,91.94,92.06,91.88,91.96,22822.0,91.94,92.06,91.88,91.96,22822.0
2018-11-07 13:10:00,91.97,92.06,91.94,92.05,11720.0,91.97,92.06,91.94,92.05,11720.0
2018-11-07 13:15:00,92.06,92.21,91.99,92.19,20491.0,92.06,92.21,91.99,92.19,20491.0
2018-11-07 13:20:00,92.22,92.24,92.06,92.08,17242.0,92.22,92.24,92.06,92.08,17242.0
2018-11-07 13:25:00,92.1,92.12,91.89,91.92,32058.0,92.1,92.12,91.89,91.92,32058.0
2018-11-07 13:30:00,91.94,92.05,91.9,91.91,16896.0,91.94,92.05,91.9,91.91,16896.0
2018-11-07 13:35:00,91.91,92.03,91.89,91.89,12615.0,91.91,92.03,91.89,91.89,12615.0
2018-11-07 13:40:00,91.86,91.97,91.74,91.81,14785.0,91.86,91.97,91.74,91.81,14785.0
2018-11-07 13:45:00,91.82,91.82,91.69,91.75,9427.0,91.82,91.82,91.69,91.75,9427.0
2018-11-07 13:50:00,91.77,91.9,91.77,91.8,22942.0,91.77,91.9,91.77,91.8,22942.0
2018-11-07 13:55:00,91.8,91.92,91.71,91.89,14155.0,91.8,91.92,91.71,91.89,14155.0
2018-11-07 14:00:00,91.9,91.94,91.78,91.89,18568.0,91.9,91.94,91.78,91.89,18568.0
2018-11-07 14:05:00,91.89,91.97,91.87,91.9,11342.0,91.89,91.97,91.87,91.9,11342.0
2018-11-07 14:10:00,91.89,92.01,91.88,91.97,21280.0,91.89,92.01,91.88,91.97,21280.0
2018-11-07 14:15:00,91.98,92.09,91.92,91.96,21097.0,91.98,92.09,91.92,91.96,21097.0
2018-11-07 14:20:00,91.96,92.11,91.94,92.05,22512.0,91.96,92.11,91.94,92.05,22512.0
2018-11-07 14:25:00,92.05,92.19,92.05,92.18,16916.0,92.05,92.19,92.05,92.18,16916.0
2018-11-07 14:30:00,92.15,92.2,91.97,91.99,27485.0,92.15,92.2,91.97,91.99,27485.0
2018-11-07 14:35:00,92.02,92.09,91.98,91.98,25464.0,92.02,92.09,91.98,91.98,25464.0
2018-11-07 14:40:00,91.98,92.0,91.74,91.76,32612.0,91.98,92.0,91.74,91.76,32612.0
2018-11-07 14:45:00,91.77,91.8,91.65,91.75,31541.0,91.77,91.8,91.65,91.75,31541.0
2018-11-07 14:50:00,91.75,91.85,91.73,91.84,32473.0,91.75,91.85,91.73,91.84,32473.0
2018-11-07 14:55:00,91.84,91.87,91.77,91.87,31300.0,91.84,91.87,91.77,91.87,31300.0
2018-11-07 15:00:00,91.87,92.06,91.86,92.04,46027.0,91.87,92.06,91.86,92.04,46027.0
2018-11-07 15:05:00,92.05,92.15,91.94,91.97,46996.0,92.05,92.15,91.94,91.97,46996.0
2018-11-07 15:10:00,91.98,92.16,91.98,92.11,27473.0,91.98,92.16,91.98,92.11,27473.0
2018-11-07 15:15:00,92.1,92.22,92.07,92.18,21319.0,92.1,92.22,92.07,92.18,21319.0
2018-11-07 15:20:00,92.18,92.21,92.11,92.14,31270.0,92.18,92.21,92.11,92.14,31270.0
2018-11-07 15:25:00,92.16,92.2,92.09,92.19,32821.0,92.16,92.2,92.09,92.19,32821.0
2018-11-07 15:30:00,92.19,92.26,92.14,92.17,51413.0,92.19,92.26,92.14,92.17,51413.0
2018-11-07 15:35:00,92.16,92.17,92.0,92.11,33229.0,92.16,92.17,92.0,92.11,33229.0
2018-11-07 15:40:00,92.11,92.13,91.89,91.91,66730.0,92.11,92.13,91.89,91.91,66730.0
2018-11-07 15:45:00,91.91,92.05,91.91,91.95,86082.0,91.91,92.05,91.91,91.95,86082.0
2018-11-07 15:50:00,91.97,92.14,91.96,92.09,112413.0,91.97,92.14,91.96,92.09,112413.0
2018-11-07 15:55:00,92.09,92.22,92.01,92.15,200427.0,92.09,92.22,92.01,92.15,200427.0
2018-11-08 09:30:00,92.09,92.5,91.71,92.21,31997.0,92.09,92.5,91.71,92.21,31997.0
2018-11-08 09:35:00,92.21,92.85,92.03,92.56,39577.0,92.21,92.85,92.03,92.56,39577.0
2018-11-08 09:40:00,92.57,92.74,92.37,92.57,15856.0,92.57,92.74,92.37,92.57,15856.0
2018-11-08 09:45:00,92.62,92.67,92.28,92.29,12459.0,92.62,92.67,92.28,92.29,12459.0
2018-11-08 09:50:00,92.36,92.68,92.3,92.31,28877.0,92.36,92.68,92.3,92.31,28877.0
2018-11-08 09:55:00,92.35,92.73,92.29,92.7,27775.0,92.35,92.73,92.29,92.7,27775.0
2018-11-08 10:00:00,92.67,92.72,92.03,92.26,72737.0,92.67,92.72,92.03,92.26,72737.0
2018-11-08 10:05:00,92.34,92.39,91.95,92.0,13236.0,92.34,92.39,91.95,92.0,13236.0
2018-11-08 10:10:00,92.02,92.05,91.53,91.69,30997.0,92.02,92.05,91.53,91.69,30997.0
2018-11-08 10:15:00,91.68,91.87,91.62,91.78,12898.0,91.68,91.87,91.62,91.78,12898.0
2018-11-08 10:20:00,91.76,91.89,91.75,91.86,19819.0,91.76,91.89,91.75,91.86,19819.0
2018-11-08 10:25:00,91.81,92.03,91.81,91.89,17276.0,91.81,92.03,91.81,91.89,17276.0
2018-11-08 10:30:00,91.85,91.87,91.72,91.79,18403.0,91.85,91.87,91.72,91.79,18403.0
2018-11-08 10:35:00,91.8,91.98,91.77,91.98,20990.0,91.8,91.98,91.77,91.98,20990.0
2018-11-08 10:40:00,91.95,92.04,91.62,91.62,13678.0,91.95,92.04,91.62,91.62,13678.0
2018-11-08 10:45:00,91.64,91.88,91.55,91.84,9700.0,91.64,91.88,91.55,91.84,9700.0
2018-11-08 10:50:00,91.88,92.09,91.85,92.09,14400.0,91.88,92.09,91.85,92.09,14400.0
2018-11-08 10:55:00,92.04,92.15,92.01,92.06,9427.0,92.04,92.15,92.01,92.06,9427.0
2018-11-08 11:00:00,92.1,92.1,91.92,92.07,7980.0,92.1,92.1,91.92,92.07,7980.0
2018-11-08 11:05:00,92.07,92.13,92.01,92.01,17119.0,92.07,92.13,92.01,92.01,17119.0
2018-11-08 11:10:00,92.05,92.05,91.9,92.0,8443.0,92.05,92.05,91.9,92.0,8443.0
2018-11-08 11:15:00,91.98,92.06,91.95,92.06,21659.0,91.98,92.06,91.95,92.06,21659.0
2018-11-08 11:20:00,92.02,92.03,91.76,91.91,13524.0,92.02,92.03,91.76,91.91,13524.0
2018-11-08 11:25:00,91.93,92.1,91.9,92.02,14000.0,91.93,92.1,91.9,92.02,14000.0
2018-11-08 11:30:00,92.04,92.08,91.91,91.98,8812.0,92.04,92.08,91.91,91.98,8812.0
2018-11-08 11:35:00,91.94,92.08,91.87,91.95,28476.0,91.94,92.08,91.87,91.95,28476.0
2018-11-08 11:40:00,91.97,92.18,91.97,92.13,15514.0,91.97,92.18,91.97,92.13,15514.0
2018-11-08 11:45:00,92.11,92.3,92.03,92.3,12925.0,92.11,92.3,92.03,92.3,12925.0
2018-11-08 11:50:00,92.3,92.34,92.2,92.2,14762.0,92.3,92.34,92.2,92.2,14762.0
2018-11-08 11:55:00,92.15,92.34,92.14,92.23,8573.0,92.15,92.34,92.14,92.23,8573.0
2018-11-08 12:00:00,92.23,92.29,92.0,92.1,211521.0,92.23,92.29,92.0,92.1,211521.0
2018-11-08 12:05:00,92.08,92.39,92.08,92.39,11147.0,92.08,92.39,92.08,92.39,11147.0
2018-11-08 12:10:00,92.4,92.48,92.34,92.35,11550.0,92.4,92.48,92.34,92.35,11550.0
2018-11-08 12:15:00,92.35,92.45,92.35,92.37,15074.0,92.35,92.45,92.35,92.37,15074.0
2018-11-08 12:20:00,92.37,92.4,92.15,92.33,16417.0,92.37,92.4,92.15,92.33,16417.0
2018-11-08 12:25:00,92.34,92.36,92.2,92.25,9079.0,92.34,92.36,92.2,92.25,9079.0
2018-11-08 12:30:00,92.21,92.33,92.21,92.24,7699.0,92.21,92.33,92.21,92.24,7699.0
2018-11-08 12:35:00,92.23,92.34,92.21,92.29,12254.0,92.23,92.34,92.21,92.29,12254.0
2018-11-08 12:40:00,92.32,92.33,92.19,92.28,14331.0,92.32,92.33,92.19,92.28,14331.0
2018-11-08 12:45:00,92.3,92.44,92.3,92.36,9096.0,92.3,92.44,92.3,92.36,9096.0
2018-11-08 12:50:00,92.34,92.44,92.3,92.42,8071.0,92.34,92.44,92.3,92.42,8071.0
2018-11-08 12:55:00,92.39,92.5,92.38,92.46,12470.0,92.39,92.5,92.38,92.46,12470.0
2018-11-08 13:00:00,92.49,92.55,92.38,92.5,17891.0,92.49,92.55,92.38,92.5,17891.0
2018-11-08 13:05:00,92.51,92.69,92.5,92.68,13600.0,92.51,92.69,92.5,92.68,13600.0
2018-11-08 13:10:00,92.68,92.68,92.54,92.58,10161.0,92.68,92.68,92.54,92.58,10161.0
2018-11-08 13:15:00,92.58,92.58,92.41,92.41,11204.0,92.58,92.58,92.41,92.41,11204.0
2018-11-08 13:20:00,92.41,92.49,92.39,92.49,6638.0,92.41,92.49,92.39,92.49,6638.0
2018-11-08 13:25:00,92.49,92.59,92.49,92.55,12754.0,92.49,92.59,92.49,92.55,12754.0
2018-11-08 13:30:00,92.55,92.61,92.45,92.5,14298.0,92.55,92.61,92.45,92.5,14298.0
2018-11-08 13:35:00,92.49,92.55,92.49,92.53,13592.0,92.49,92.55,92.49,92.53,13592.0
2018-11-08 13:40:00,92.53,92.54,92.44,92.47,10519.0,92.53,92.54,92.44,92.47,10519.0
2018-11-08 13:45:00,92.47,92.52,92.38,92.47,16704.0,92.47,92.52,92.38,92.47,16704.0
2018-11-08 13:50:00,92.45,92.57,92.44,92.48,12959.0,92.45,92.57,92.44,92.48,12959.0
2018-11-08 13:55:00,92.48,92.61,92.45,92.45,27820.0,92.48,92.61,92.45,92.45,27820.0
2018-11-08 14:00:00,92.47,92.56,92.36,92.39,30805.0,92.47,92.56,92.36,92.39,30805.0
2018-11-08 14:05:00,92.4,92.72,92.4,92.66,24203.0,92.4,92.72,92.4,92.66,24203.0
2018-11-08 14:10:00,92.67,92.72,92.58,92.62,16164.0,92.67,92.72,92.58,92.62,16164.0
2018-11-08 14:15:00,92.64,92.69,92.51,92.57,21404.0,92.64,92.69,92.51,92.57,21404.0
2018-11-08 14:20:00,92.56,92.69,92.56,92.63,20214.0,92.56,92.69,92.56,92.63,20214.0
2018-11-08 14:25:00,92.63,92.67,92.44,92.47,18935.0,92.63,92.67,92.44,92.47,18935.0
2018-11-08 14:30:00,92.45,92.51,92.36,92.38,19413.0,92.45,92.51,92.36,92.38,19413.0
2018-11-08 14:35:00,92.39,92.46,92.16,92.23,21629.0,92.39,92.46,92.16,92.23,21629.0
2018-11-08 14:40:00,92.22,92.22,92.1,92.18,15672.0,92.22,92.22,92.1,92.18,15672.0
2018-11-08 14:45:00,92.14,92.31,92.1,92.3,11080.0,92.14,92.31,92.1,92.3,11080.0
2018-11-08 14:50:00,92.3,92.31,92.22,92.25,12427.0,92.3,92.31,92.22,92.25,12427.0
2018-11-08 14:55:00,92.23,92.28,92.18,92.26,11337.0,92.23,92.28,92.18,92.26,11337.0
2018-11-08 15:00:00,92.22,92.3,92.15,92.26,16635.0,92.22,92.3,92.15,92.26,16635.0
2018-11-08 15:05:00,92.26,92.41,92.26,92.41,17458.0,92.26,92.41,92.26,92.41,17458.0
2018-11-08 15:10:00,92.4,92.48,92.29,92.48,20644.0,92.4,92.48,92.29,92.48,20644.0
2018-11-08 15:15:00,92.49,92.56,92.43,92.49,25985.0,92.49,92.56,92.43,92.49,25985.0
2018-11-08 15:20:00,92.48,92.52,92.41,92.42,25295.0,92.48,92.52,92.41,92.42,25295.0
2018-11-08 15:25:00,92.43,92.43,92.24,92.26,27524.0,92.43,92.43,92.24,92.26,27524.0
2018-11-08 15:30:00,92.24,92.38,92.22,92.25,27919.0,92.24,92.38,92.22,92.25,27919.0
2018-11-08 15:35:00,92.24,92.3,92.13,92.21,35653.0,92.24,92.3,92.13,92.21,35653.0
2018-11-08 15:40:00,92.22,92.31,92.18,92.3,28158.0,92.22,92.31,92.18,92.3,28158.0
2018-11-08 15:45:00,92.3,92.5,92.29,92.44,58599.0,92.3,92.5,92.29,92.44,58599.0
2018-11-08 15:50:00,92.45,92.57,92.41,92.5,96598.0,92.45,92.57,92.41,92.5,96598.0
2018-11-08 15:55:00,92.5,92.58,92.44,92.56,217704.0,92.5,92.58,92.44,92.56,217704.0
2018-11-09 09:30:00,92.41,93.25,92.35,93.2,99375.0,92.41,93.25,92.35,93.2,99375.0
2018-11-09 09:35:00,93.17,93.6,92.98,93.23,80646.0,93.17,93.6,92.98,93.23,80646.0
2018-11-09 09:40:00,93.18,93.2,92.72,92.92,45185.0,93.18,93.2,92.72,92.92,45185.0
2018-11-09 09:45:00,92.89,93.1,92.85,92.85,25181.0,92.89,93.1,92.85,92.85,25181.0
2018-11-09 09:50:00,92.85,92.94,92.53,92.84,27265.0,92.85,92.94,92.53,92.84,27265.0
2018-11-09 09:55:00,92.8,93.12,92.79,92.91,25023.0,92.8,93.12,92.79,92.91,25023.0
2018-11-09 10:00:00,92.91,93.08,92.87,92.97,26142.0,92.91,93.08,92.87,92.97,26142.0
2018-11-09 10:05:00,92.95,93.23,92.92,93.0,26452.0,92.95,93.23,92.92,93.0,26452.0
2018-11-09 10:10:00,92.97,93.15,92.83,92.92,29184.0,92.97,93.15,92.83,92.92,29184.0
2018-11-09 10:15:00,92.84,93.11,92.82,93.05,25012.0,92.84,93.11,92.82,93.05,25012.0
2018-11-09 10:20:00,93.05,93.14,92.83,93.14,21910.0,93.05,93.14,92.83,93.14,21910.0
2018-11-09 10:25:00,93.09,93.35,93.09,93.25,29649.0,93.09,93.35,93.09,93.25,29649.0
2018-11-09 10:30:00,93.21,93.22,92.85,93.0,31357.0,93.21,93.22,92.85,93.0,31357.0
2018-11-09 10:35:00,93.07,93.28,92.87,93.04,22197.0,93.07,93.28,92.87,93.04,22197.0
2018-11-09 10:40:00,93.02,93.13,92.94,93.09,43193.0,93.02,93.13,92.94,93.09,43193.0
2018-11-09 10:45:00,93.07,93.14,92.86,92.86,29867.0,93.07,93.14,92.86,92.86,29867.0
2018-11-09 10:50:00,92.86,92.86,92.5,92.54,49364.0,92.86,92.86,92.5,92.54,49364.0
2018-11-09 10:55:00,92.56,92.64,92.29,92.38,28314.0,92.56,92.64,92.29,92.38,28314.0
2018-11-09 11:00:00,92.38,92.54,92.19,92.22,17600.0,92.38,92.54,92.19,92.22,17600.0
2018-11-09 11:05:00,92.23,92.43,92.12,92.22,39764.0,92.23,92.43,92.12,92.22,39764.0
2018-11-09 11:10:00,92.17,92.34,92.05,92.2,20991.0,92.17,92.34,92.05,92.2,20991.0
2018-11-09 11:15:00,92.27,92.31,91.96,92.02,27936.0,92.27,92.31,91.96,92.02,27936.0
2018-11-09 11:20:00,92.02,92.2,91.91,91.98,32171.0,92.02,92.2,91.91,91.98,32171.0
2018-11-09 11:25:00,91.96,92.16,91.89,91.89,39574.0,91.96,92.16,91.89,91.89,39574.0
2018-11-09 11:30:00,91.93,92.05,91.89,92.02,18458.0,91.93,92.05,91.89,92.02,18458.0
2018-11-09 11:35:00,92.01,92.05,91.95,92.03,26692.0,92.01,92.05,91.95,92.03,26692.0
2018-11-09 11:40:00,92.01,92.04,91.84,91.99,23345.0,92.01,92.04,91.84,91.99,23345.0
2018-11-09 11:45:00,92.0,92.04,91.9,92.04,17505.0,92.0,92.04,91.9,92.04,17505.0
2018-11-09 11:50:00,92.04,92.08,91.96,91.97,32568.0,92.04,92.08,91.96,91.97,32568.0
2018-11-09 11:55:00,91.96,92.06,91.93,92.0,23243.0,91.96,92.06,91.93,92.0,23243.0
2018-11-09 12:00:00,91.98,92.06,91.94,92.04,9133.0,91.98,92.06,91.94,92.04,9133.0
2018-11-09 12:05:00,92.02,92.07,91.97,92.06,28062.0,92.02,92.07,91.97,92.06,28062.0
2018-11-09 12:10:00,92.04,92.08,91.96,92.02,30797.0,92.04,92.08,91.96,92.02,30797.0
2018-11-09 12:15:00,92.01,92.03,91.85,91.95,12595.0,92.01,92.03,91.85,91.95,12595.0
2018-11-09 12:20:00,91.96,92.06,91.94,92.04,10637.0,91.96,92.06,91.94,92.04,10637.0
2018-11-09 12:25:00,92.04,92.21,92.04,92.07,16874.0,92.04,92.21,92.04,92.07,16874.0
2018-11-09 12:30:00,92.05,92.24,92.04,92.24,12605.0,92.05,92.24,92.04,92.24,12605.0
2018-11-09 12:35:00,92.21,92.33,92.15,92.17,42585.0,92.21,92.33,92.15,92.17,42585.0
2018-11-09 12:40:00,92.18,92.29,92.14,92.29,10270.0,92.18,92.29,92.14,92.29,10270.0
2018-11-09 12:45:00,92.29,92.43,92.28,92.4,15977.0,92.29,92.43,92.28,92.4,15977.0
2018-11-09 12:50:00,92.38,92.49,92.34,92.39,10709.0,92.38,92.49,92.34,92.39,10709.0
2018-11-09 12:55:00,92.36,92.42,92.29,92.35,9615.0,92.36,92.42,92.29,92.35,9615.0
2018-11-09 13:00:00,92.35,92.36,92.19,92.28,8116.0,92.35,92.36,92.19,92.28,8116.0
2018-11-09 13:05:00,92.25,92.29,92.11,92.22,10844.0,92.25,92.29,92.11,92.22,10844.0
2018-11-09 13:10:00,92.2,92.24,92.08,92.08,7800.0,92.2,92.24,92.08,92.08,7800.0
2018-11-09 13:15:00,92.09,92.11,92.0,92.1,8580.0,92.09,92.11,92.0,92.1,8580.0
2018-11-09 13:20:00,92.07,92.15,92.03,92.15,6148.0,92.07,92.15,92.03,92.15,6148.0
2018-11-09 13:25:00,92.14,92.16,92.03,92.06,33444.0,92.14,92.16,92.03,92.06,33444.0
2018-11-09 13:30:00,92.04,92.05,91.74,91.79,27578.0,92.04,92.05,91.74,91.79,27578.0
2018-11-09 13:35:00,91.79,91.97,91.77,91.95,13800.0,91.79,91.97,91.77,91.95,13800.0
2018-11-09 13:40:00,91.92,91.98,91.85,91.9,17094.0,91.92,91.98,91.85,91.9,17094.0
2018-11-09 13:45:00,91.89,91.89,91.75,91.85,11977.0,91.89,91.89,91.75,91.85,11977.0
2018-11-09 13:50:00,91.85,91.97,91.83,91.94,8363.0,91.85,91.97,91.83,91.94,8363.0
2018-11-09 13:55:00,91.94,92.09,91.92,92.02,8800.0,91.94,92.09,91.92,92.02,8800.0
2018-11-09 14:00:00,91.98,92.13,91.97,92.09,15935.0,91.98,92.13,91.97,92.09,15935.0
2018-11-09 14:05:00,92.09,92.11,91.89,91.92,12412.0,92.09,92.11,91.89,91.92,12412.0
2018-11-09 14:10:00,91.9,91.95,91.76,91.95,11600.0,91.9,91.95,91.76,91.95,11600.0
2018-11-09 14:15:00,91.93,92.02,91.87,91.91,9300.0,91.93,92.02,91.87,91.91,9300.0
2018-11-09 14:20:00,91.88,91.97,91.82,91.95,12698.0,91.88,91.97,91.82,91.95,12698.0
2018-11-09 14:25:00,91.95,92.07,91.93,91.95,13419.0,91.95,92.07,91.93,91.95,13419.0
2018-11-09 14:30:00,91.95,92.1,91.92,92.1,8800.0,91.95,92.1,91.92,92.1,8800.0
2018-11-09 14:35:00,92.12,92.3,92.1,92.25,23613.0,92.12,92.3,92.1,92.25,23613.0
2018-11-09 14:40:00,92.24,92.38,92.18,92.32,38764.0,92.24,92.38,92.18,92.32,38764.0
2018-11-09 14:45:00,92.34,92.47,92.27,92.33,11678.0,92.34,92.47,92.27,92.33,11678.0
2018-11-09 14:50:00,92.33,92.56,92.32,92.5,17903.0,92.33,92.56,92.32,92.5,17903.0
2018-11-09 14:55:00,92.45,92.55,92.32,92.36,16836.0,92.45,92.55,92.32,92.36,16836.0
2018-11-09 15:00:00,92.36,92.49,92.23,92.37,17670.0,92.36,92.49,92.23,92.37,17670.0
2018-11-09 15:05:00,92.37,92.44,92.23,92.44,22511.0,92.37,92.44,92.23,92.44,22511.0
2018-11-09 15:10:00,92.45,92.57,92.33,92.55,31212.0,92.45,92.57,92.33,92.55,31212.0
2018-11-09 15:15:00,92.58,92.67,92.44,92.61,25577.0,92.58,92.67,92.44,92.61,25577.0
2018-11-09 15:20:00,92.6,92.73,92.44,92.64,28436.0,92.6,92.73,92.44,92.64,28436.0
2018-11-09 15:25:00,92.66,92.66,92.48,92.54,21889.0,92.66,92.66,92.48,92.54,21889.0
2018-11-09 15:30:00,92.54,92.62,92.45,92.46,24602.0,92.54,92.62,92.45,92.46,24602.0
2018-11-09 15:35:00,92.46,92.61,92.36,92.42,31179.0,92.46,92.61,92.36,92.42,31179.0
2018-11-09 15:40:00,92.45,92.62,92.45,92.62,35085.0,92.45,92.62,92.45,92.62,35085.0
2018-11-09 15:45:00,92.63,92.7,92.35,92.38,86771.0,92.63,92.7,92.35,92.38,86771.0
2018-11-09 15:50:00,92.39,92.42,92.31,92.38,99465.0,92.39,92.42,92.31,92.38,99465.0
2018-11-09 15:55:00,92.38,92.6,92.34,92.34,132342.0,92.38,92.6,92.34,92.34,132342.0
2018-11-12 09:30:00,92.36,92.5,91.49,91.58,55934.0,92.36,92.5,91.49,91.58,55934.0
2018-11-12 09:35:00,91.65,92.29,91.36,91.95,22999.0,91.65,92.29,91.36,91.95,22999.0
2018-11-12 09:40:00,92.0,92.49,92.0,92.35,20535.0,92.0,92.49,92.0,92.35,20535.0
2018-11-12 09:45:00,92.31,92.55,92.23,92.42,11359.0,92.31,92.55,92.23,92.42,11359.0
2018-11-12 09:50:00,92.4,92.53,92.14,92.17,16440.0,92.4,92.53,92.14,92.17,16440.0
2018-11-12 09:55:00,92.15,92.18,91.85,91.91,17660.0,92.15,92.18,91.85,91.91,17660.0
2018-11-12 10:00:00,91.94,92.12,91.87,92.07,16629.0,91.94,92.12,91.87,92.07,16629.0
2018-11-12 10:05:00,92.12,92.27,91.98,92.27,39601.0,92.12,92.27,91.98,92.27,39601.0
2018-11-12 10:10:00,92.25,92.54,92.17,92.4,17011.0,92.25,92.54,92.17,92.4,17011.0
2018-11-12 10:15:00,92.36,92.55,92.36,92.46,23390.0,92.36,92.55,92.36,92.46,23390.0
2018-11-12 10:20:00,92.48,92.68,92.35,92.47,29511.0,92.48,92.68,92.35,92.47,29511.0
2018-11-12 10:25:00,92.46,92.69,92.21,92.23,50363.0,92.46,92.69,92.21,92.23,50363.0
2018-11-12 10:30:00,92.2,92.39,92.2,92.35,10630.0,92.2,92.39,92.2,92.35,10630.0
2018-11-12 10:35:00,92.34,92.35,91.89,92.11,25449.0,92.34,92.35,91.89,92.11,25449.0
2018-11-12 10:40:00,92.1,92.17,91.9,92.03,30103.0,92.1,92.17,91.9,92.03,30103.0
2018-11-12 10:45:00,91.98,92.02,91.75,91.78,17640.0,91.98,92.02,91.75,91.78,17640.0
2018-11-12 10:50:00,91.77,91.86,91.63,91.63,16505.0,91.77,91.86,91.63,91.63,16505.0
2018-11-12 10:55:00,91.65,91.8,91.54,91.66,22062.0,91.65,91.8,91.54,91.66,22062.0
2018-11-12 11:00:00,91.65,91.65,91.39,91.43,36028.0,91.65,91.65,91.39,91.43,36028.0
2018-11-12 11:05:00,91.41,91.56,91.34,91.56,32742.0,91.41,91.56,91.34,91.56,32742.0
2018-11-12 11:10:00,91.55,91.64,91.47,91.47,13695.0,91.55,91.64,91.47,91.47,13695.0
2018-11-12 11:15:00,91.45,91.45,91.18,91.18,19767.0,91.45,91.45,91.18,91.18,19767.0
2018-11-12 11:20:00,91.17,91.49,91.17,91.48,23025.0,91.17,91.49,91.17,91.48,23025.0
2018-11-12 11:25:00,91.52,91.64,91.48,91.58,21592.0,91.52,91.64,91.48,91.58,21592.0
2018-11-12 11:30:00,91.57,91.86,91.57,91.79,22903.0,91.57,91.86,91.57,91.79,22903.0
2018-11-12 11:35:00,91.82,91.82,91.67,91.76,20807.0,91.82,91.82,91.67,91.76,20807.0
2018-11-12 11:40:00,91.75,91.85,91.61,91.7,15044.0,91.75,91.85,91.61,91.7,15044.0
2018-11-12 11:45:00,91.71,91.99,91.71,91.99,9122.0,91.71,91.99,91.71,91.99,9122.0
2018-11-12 11:50:00,92.01,92.02,91.78,91.89,33114.0,92.01,92.02,91.78,91.89,33114.0
2018-11-12 11:55:00,91.89,92.02,91.86,92.02,26506.0,91.89,92.02,91.86,92.02,26506.0
2018-11-12 12:00:00,92.01,92.16,91.98,92.07,18139.0,92.01,92.16,91.98,92.07,18139.0
2018-11-12 12:05:00,92.09,92.1,92.0,92.05,19702.0,92.09,92.1,92.0,92.05,19702.0
2018-11-12 12:10:00,92.05,92.07,91.91,91.95,10020.0,92.05,92.07,91.91,91.95,10020.0
2018-11-12 12:15:00,91.98,92.2,91.97,92.15,14145.0,91.98,92.2,91.97,92.15,14145.0
2018-11-12 12:20:00,92.13,92.14,91.91,91.96,12319.0,92.13,92.14,91.91,91.96,12319.0
2018-11-12 12:25:00,91.92,91.94,91.72,91.74,18257.0,91.92,91.94,91.72,91.74,18257.0
2018-11-12 12:30:00,91.78,91.89,91.71,91.75,9157.0,91.78,91.89,91.71,91.75,9157.0
2018-11-12 12:35:00,91.73,91.88,91.7,91.8,12974.0,91.73,91.88,91.7,91.8,12974.0
2018-11-12 12:40:00,91.82,91.98,91.82,91.94,17810.0,91.82,91.98,91.82,91.94,17810.0
2018-11-12 12:45:00,91.94,92.07,91.82,92.07,33652.0,91.94,92.07,91.82,92.07,33652.0
2018-11-12 12:50:00,92.06,92.3,92.06,92.17,19127.0,92.06,92.3,92.06,92.17,19127.0
2018-11-12 12:55:00,92.16,92.28,92.04,92.08,15911.0,92.16,92.28,92.04,92.08,15911.0
2018-11-12 13:00:00,92.09,92.1,91.99,92.07,8800.0,92.09,92.1,91.99,92.07,8800.0
2018-11-12 13:05:00,92.04,92.07,91.9,91.97,13622.0,92.04,92.07,91.9,91.97,13622.0
2018-11-12 13:10:00,91.96,92.01,91.8,91.8,10294.0,91.96,92.01,91.8,91.8,10294.0
2018-11-12 13:15:00,91.78,91.92,91.62,91.62,11966.0,91.78,91.92,91.62,91.62,11966.0
2018-11-12 13:20:00,91.65,91.76,91.6,91.71,14753.0,91.65,91.76,91.6,91.71,14753.0
2018-11-12 13:25:00,91.71,91.98,91.71,91.84,9939.0,91.71,91.98,91.71,91.84,9939.0
2018-11-12 13:30:00,91.84,91.92,91.84,91.9,7300.0,91.84,91.92,91.84,91.9,7300.0
2018-11-12 13:35:00,91.88,91.99,91.87,91.98,8679.0,91.88,91.99,91.87,91.98,8679.0
2018-11-12 13:40:00,91.98,92.06,91.95,91.95,9400.0,91.98,92.06,91.95,91.95,9400.0
2018-11-12 13:45:00,91.95,91.96,91.8,91.84,26138.0,91.95,91.96,91.8,91.84,26138.0
2018-11-12 13:50:00,91.84,92.2,91.82,92.1,23086.0,91.84,92.2,91.82,92.1,23086.0
2018-11-12 13:55:00,92.1,92.12,91.92,91.92,15520.0,92.1,92.12,91.92,91.92,15520.0
2018-11-12 14:00:00,91.92,92.07,91.9,92.06,14475.0,91.92,92.07,91.9,92.06,14475.0
2018-11-12 14:05:00,92.04,92.07,91.96,92.04,8500.0,92.04,92.07,91.96,92.04,8500.0
2018-11-12 14:10:00,92.03,92.17,92.0,92.16,12393.0,92.03,92.17,92.0,92.16,12393.0
2018-11-12 14:15:00,92.12,92.35,92.07,92.27,9797.0,92.12,92.35,92.07,92.27,9797.0
2018-11-12 14:20:00,92.24,92.24,92.12,92.13,7630.0,92.24,92.24,92.12,92.13,7630.0
2018-11-12 14:25:00,92.13,92.15,91.93,91.97,13388.0,92.13,92.15,91.93,91.97,13388.0
2018-11-12 14:30:00,91.97,92.03,91.92,91.94,33284.0,91.97,92.03,91.92,91.94,33284.0
2018-11-12 14:35:00,91.92,91.92,91.66,91.78,25634.0,91.92,91.92,91.66,91.78,25634.0
2018-11-12 14:40:00,91.77,92.03,91.77,91.96,14813.0,91.77,92.03,91.77,91.96,14813.0
2018-11-12 14:45:00,92.0,92.16,92.0,92.04,21215.0,92.0,92.16,92.0,92.04,21215.0
2018-11-12 14:50:00,92.06,92.12,91.9,91.98,11713.0,92.06,92.12,91.9,91.98,11713.0
2018-11-12 14:55:00,91.96,92.03,91.81,91.81,12333.0,91.96,92.03,91.81,91.81,12333.0
2018-11-12 15:00:00,91.81,91.85,91.65,91.72,22353.0,91.81,91.85,91.65,91.72,22353.0
2018-11-12 15:05:00,91.72,91.73,91.56,91.7,17515.0,91.72,91.73,91.56,91.7,17515.0
2018-11-12 15:10:00,91.68,91.74,91.52,91.56,20948.0,91.68,91.74,91.52,91.56,20948.0
2018-11-12 15:15:00,91.55,91.64,91.5,91.64,104662.0,91.55,91.64,91.5,91.64,104662.0
2018-11-12 15:20:00,91.64,91.68,91.47,91.52,111501.0,91.64,91.68,91.47,91.52,111501.0
2018-11-12 15:25:00,91.53,91.62,91.49,91.51,40542.0,91.53,91.62,91.49,91.51,40542.0
2018-11-12 15:30:00,91.5,91.5,91.27,91.28,45864.0,91.5,91.5,91.27,91.28,45864.0
2018-11-12 15:35:00,91.28,91.43,91.23,91.42,41773.0,91.28,91.43,91.23,91.42,41773.0
2018-11-12 15:40:00,91.42,91.42,91.24,91.25,60066.0,91.42,91.42,91.24,91.25,60066.0
2018-11-12 15:45:00,91.25,91.4,91.22,91.29,79576.0,91.25,91.4,91.22,91.29,79576.0
2018-11-12 15:50:00,91.29,91.3,91.03,91.07,113854.0,91.29,91.3,91.03,91.07,113854.0
2018-11-12 15:55:00,91.08,91.24,91.05,91.2,183153.0,91.08,91.24,91.05,91.2,183153.0
2018-11-13 09:30:00,91.63,92.75,91.63,91.88,72831.0,91.63,92.75,91.63,91.88,72831.0
2018-11-13 09:35:00,92.08,92.58,91.89,92.44,35102.0,92.08,92.58,91.89,92.44,35102.0
2018-11-13 09:40:00,92.37,92.56,92.17,92.39,50965.0,92.37,92.56,92.17,92.39,50965.0
2018-11-13 09:45:00,92.36,92.52,92.18,92.27,28421.0,92.36,92.52,92.18,92.27,28421.0
2018-11-13 09:50:00,92.24,92.57,92.22,92.36,19414.0,92.24,92.57,92.22,92.36,19414.0
2018-11-13 09:55:00,92.3,92.3,91.94,92.14,13190.0,92.3,92.3,91.94,92.14,13190.0
2018-11-13 10:00:00,92.1,92.16,91.8,92.15,28226.0,92.1,92.16,91.8,92.15,28226.0
2018-11-13 10:05:00,92.18,92.39,91.87,92.3,15895.0,92.18,92.39,91.87,92.3,15895.0
2018-11-13 10:10:00,92.29,92.32,92.07,92.25,10600.0,92.29,92.32,92.07,92.25,10600.0
2018-11-13 10:15:00,92.29,92.5,92.19,92.45,92598.0,92.29,92.5,92.19,92.45,92598.0
2018-11-13 10:20:00,92.45,92.54,92.02,92.03,27337.0,92.45,92.54,92.02,92.03,27337.0
2018-11-13 10:25:00,92.03,92.17,91.78,91.79,11822.0,92.03,92.17,91.78,91.79,11822.0
2018-11-13 10:30:00,91.79,92.12,91.78,92.06,11570.0,91.79,92.12,91.78,92.06,11570.0
2018-11-13 10:35:00,92.09,92.44,92.09,92.27,9158.0,92.09,92.44,92.09,92.27,9158.0
2018-11-13 10:40:00,92.29,92.56,92.27,92.41,24696.0,92.29,92.56,92.27,92.41,24696.0
2018-11-13 10:45:00,92.47,92.64,92.38,92.43,28595.0,92.47,92.64,92.38,92.43,28595.0
2018-11-13 10:50:00,92.44,92.67,92.32,92.5,14673.0,92.44,92.67,92.32,92.5,14673.0
2018-11-13 10:55:00,92.49,92.81,92.49,92.77,83286.0,92.49,92.81,92.49,92.77,83286.0
2018-11-13 11:00:00,92.72,93.01,92.64,93.0,31468.0,92.72,93.01,92.64,93.0,31468.0
2018-11-13 11:05:00,93.04,93.09,92.8,92.86,37747.0,93.04,93.09,92.8,92.86,37747.0
2018-11-13 11:10:00,92.78,92.95,92.77,92.86,41191.0,92.78,92.95,92.77,92.86,41191.0
2018-11-13 11:15:00,92.87,92.98,92.74,92.88,28637.0,92.87,92.98,92.74,92.88,28637.0
2018-11-13 11:20:00,92.87,92.94,92.79,92.85,14878.0,92.87,92.94,92.79,92.85,14878.0
2018-11-13 11:25:00,92.9,92.95,92.79,92.8,34297.0,92.9,92.95,92.79,92.8,34297.0
2018-11-13 11:30:00,92.8,93.04,92.77,93.04,17621.0,92.8,93.04,92.77,93.04,17621.0
2018-11-13 11:35:00,93.02,93.04,92.7,92.73,50573.0,93.02,93.04,92.7,92.73,50573.0
2018-11-13 11:40:00,92.74,93.03,92.72,93.02,24027.0,92.74,93.03,92.72,93.02,24027.0
2018-11-13 11:45:00,93.08,93.16,92.96,93.08,25007.0,93.08,93.16,92.96,93.08,25007.0
2018-11-13 11:50:00,93.08,93.14,92.95,92.98,27848.0,93.08,93.14,92.95,92.98,27848.0
2018-11-13 11:55:00,92.98,93.04,92.94,92.99,52960.0,92.98,93.04,92.94,92.99,52960.0
2018-11-13 12:00:00,93.03,93.24,92.95,93.1,90619.0,93.03,93.24,92.95,93.1,90619.0
2018-11-13 12:05:00,93.09,93.11,92.9,93.02,22951.0,93.09,93.11,92.9,93.02,22951.0
2018-11-13 12:10:00,93.04,93.13,92.95,93.12,20181.0,93.04,93.13,92.95,93.12,20181.0
2018-11-13 12:15:00,93.07,93.16,92.99,93.11,22967.0,93.07,93.16,92.99,93.11,22967.0
2018-11-13 12:20:00,93.16,93.19,93.02,93.15,19280.0,93.16,93.19,93.02,93.15,19280.0
2018-11-13 12:25:00,93.14,93.38,93.06,93.18,152411.0,93.14,93.38,93.06,93.18,152411.0
2018-11-13 12:30:00,93.16,93.17,92.99,93.16,19600.0,93.16,93.17,92.99,93.16,19600.0
2018-11-13 12:35:00,93.18,93.19,92.92,93.0,25885.0,93.18,93.19,92.92,93.0,25885.0
2018-11-13 12:40:00,92.98,93.01,92.62,92.67,29676.0,92.98,93.01,92.62,92.67,29676.0
2018-11-13 12:45:00,92.64,92.88,92.64,92.85,17880.0,92.64,92.88,92.64,92.85,17880.0
2018-11-13 12:50:00,92.85,92.88,92.74,92.74,25100.0,92.85,92.88,92.74,92.74,25100.0
2018-11-13 12:55:00,92.72,92.73,92.57,92.69,32698.0,92.72,92.73,92.57,92.69,32698.0
2018-11-13 13:00:00,92.66,92.8,92.66,92.74,16103.0,92.66,92.8,92.66,92.74,16103.0
2018-11-13 13:05:00,92.73,92.79,92.6,92.67,16784.0,92.73,92.79,92.6,92.67,16784.0
2018-11-13 13:10:00,92.68,92.7,92.53,92.53,21768.0,92.68,92.7,92.53,92.53,21768.0
2018-11-13 13:15:00,92.63,92.79,92.6,92.76,9445.0,92.63,92.79,92.6,92.76,9445.0
2018-11-13 13:20:00,92.76,92.87,92.69,92.74,35430.0,92.76,92.87,92.69,92.74,35430.0
2018-11-13 13:25:00,92.73,92.82,92.6,92.75,9252.0,92.73,92.82,92.6,92.75,9252.0
2018-11-13 13:30:00,92.73,92.83,92.65,92.75,16981.0,92.73,92.83,92.65,92.75,16981.0
2018-11-13 13:35:00,92.76,92.8,92.66,92.73,24095.0,92.76,92.8,92.66,92.73,24095.0
2018-11-13 13:40:00,92.72,92.76,92.64,92.64,49802.0,92.72,92.76,92.64,92.64,49802.0
2018-11-13 13:45:00,92.65,92.75,92.56,92.58,13500.0,92.65,92.75,92.56,92.58,13500.0
2018-11-13 13:50:00,92.57,92.71,92.57,92.69,6416.0,92.57,92.71,92.57,92.69,6416.0
2018-11-13 13:55:00,92.72,92.75,92.61,92.62,7156.0,92.72,92.75,92.61,92.62,7156.0
2018-11-13 14:00:00,92.6,92.7,92.46,92.53,17513.0,92.6,92.7,92.46,92.53,17513.0
2018-11-13 14:05:00,92.5,92.57,92.48,92.53,4631.0,92.5,92.57,92.48,92.53,4631.0
2018-11-13 14:10:00,92.51,92.59,92.46,92.48,12800.0,92.51,92.59,92.46,92.48,12800.0
2018-11-13 14:15:00,92.46,92.46,92.25,92.3,9084.0,92.46,92.46,92.25,92.3,9084.0
2018-11-13 14:20:00,92.36,92.37,92.02,92.09,14692.0,92.36,92.37,92.02,92.09,14692.0
2018-11-13 14:25:00,92.15,92.3,92.14,92.3,8850.0,92.15,92.3,92.14,92.3,8850.0
2018-11-13 14:30:00,92.29,92.38,92.25,92.38,7374.0,92.29,92.38,92.25,92.38,7374.0
2018-11-13 14:35:00,92.44,92.66,92.39,92.53,51629.0,92.44,92.66,92.39,92.53,51629.0
2018-11-13 14:40:00,92.5,92.52,92.21,92.26,20807.0,92.5,92.52,92.21,92.26,20807.0
2018-11-13 14:45:00,92.24,92.41,92.16,92.41,17768.0,92.24,92.41,92.16,92.41,17768.0
2018-11-13 14:50:00,92.37,92.47,92.32,92.38,11198.0,92.37,92.47,92.32,92.38,11198.0
2018-11-13 14:55:00,92.38,92.42,92.2,92.34,9064.0,92.38,92.42,92.2,92.34,9064.0
2018-11-13 15:00:00,92.3,92.58,92.27,92.47,17876.0,92.3,92.58,92.27,92.47,17876.0
2018-11-13 15:05:00,92.47,92.48,92.26,92.42,17829.0,92.47,92.48,92.26,92.42,17829.0
2018-11-13 15:10:00,92.37,92.37,92.21,92.21,16246.0,92.37,92.37,92.21,92.21,16246.0
2018-11-13 15:15:00,92.2,92.28,92.03,92.14,20547.0,92.2,92.28,92.03,92.14,20547.0
2018-11-13 15:20:00,92.13,92.16,92.02,92.12,46712.0,92.13,92.16,92.02,92.12,46712.0
2018-11-13 15:25:00,92.13,92.44,92.13,92.34,22101.0,92.13,92.44,92.13,92.34,22101.0
2018-11-13 15:30:00,92.31,92.43,92.14,92.25,33556.0,92.31,92.43,92.14,92.25,33556.0
2018-11-13 15:35:00,92.25,92.55,92.25,92.33,47423.0,92.25,92.55,92.25,92.33,47423.0
2018-11-13 15:40:00,92.32,92.46,92.27,92.45,38859.0,92.32,92.46,92.27,92.45,38859.0
2018-11-13 15:45:00,92.45,92.6,92.38,92.58,65753.0,92.45,92.6,92.38,92.58,65753.0
2018-11-13 15:50:00,92.59,92.65,92.5,92.61,69390.0,92.59,92.65,92.5,92.61,69390.0
2018-11-13 15:55:00,92.6,92.76,92.51,92.61,242566.0,92.6,92.76,92.51,92.61,242566.0
2018-11-14 09:30:00,93.03,93.28,92.84,93.03,65774.0,93.03,93.28,92.84,93.03,65774.0
2018-11-14 09:35:00,93.03,93.31,93.03,93.27,23798.0,93.03,93.31,93.03,93.27,23798.0
2018-11-14 09:40:00,93.22,93.35,93.1,93.25,19061.0,93.22,93.35,93.1,93.25,19061.0
2018-11-14 09:45:00,93.26,93.31,93.15,93.29,54075.0,93.26,93.31,93.15,93.29,54075.0
2018-11-14 09:50:00,93.3,93.47,93.29,93.36,26165.0,93.3,93.47,93.29,93.36,26165.0
2018-11-14 09:55:00,93.38,93.44,93.26,93.35,24479.0,93.38,93.44,93.26,93.35,24479.0
2018-11-14 10:00:00,93.38,93.4,93.19,93.25,24018.0,93.38,93.4,93.19,93.25,24018.0
2018-11-14 10:05:00,93.25,93.38,93.16,93.2,23298.0,93.25,93.38,93.16,93.2,23298.0
2018-11-14 10:10:00,93.18,93.28,93.17,93.18,12216.0,93.18,93.28,93.17,93.18,12216.0
2018-11-14 10:15:00,93.17,93.17,92.99,93.01,12600.0,93.17,93.17,92.99,93.01,12600.0
2018-11-14 10:20:00,93.01,93.07,92.93,93.06,8950.0,93.01,93.07,92.93,93.06,8950.0
2018-11-14 10:25:00,93.05,93.08,92.91,93.07,65307.0,93.05,93.08,92.91,93.07,65307.0
2018-11-14 10:30:00,93.06,93.11,92.94,92.94,16554.0,93.06,93.11,92.94,92.94,16554.0
2018-11-14 10:35:00,92.91,93.06,92.91,93.03,25010.0,92.91,93.06,92.91,93.03,25010.0
2018-11-14 10:40:00,93.01,93.1,92.93,93.1,29573.0,93.01,93.1,92.93,93.1,29573.0
2018-11-14 10:45:00,93.09,93.1,92.88,92.88,29266.0,93.09,93.1,92.88,92.88,29266.0
2018-11-14 10:50:00,92.86,92.99,92.69,92.69,22474.0,92.86,92.99,92.69,92.69,22474.0
2018-11-14 10:55:00,92.73,92.79,92.57,92.75,30397.0,92.73,92.79,92.57,92.75,30397.0
2018-11-14 11:00:00,92.71,92.71,92.39,92.52,12769.0,92.71,92.71,92.39,92.52,12769.0
2018-11-14 11:05:00,92.52,92.66,92.48,92.62,15622.0,92.52,92.66,92.48,92.62,15622.0
2018-11-14 11:10:00,92.65,92.7,92.52,92.58,11825.0,92.65,92.7,92.52,92.58,11825.0
2018-11-14 11:15:00,92.58,92.71,92.52,92.53,10098.0,92.58,92.71,92.52,92.53,10098.0
2018-11-14 11:20:00,92.51,92.6,92.42,92.56,6338.0,92.51,92.6,92.42,92.56,6338.0
2018-11-14 11:25:00,92.56,92.6,92.43,92.59,8500.0,92.56,92.6,92.43,92.59,8500.0
2018-11-14 11:30:00,92.57,92.69,92.44,92.48,7818.0,92.57,92.69,92.44,92.48,7818.0
2018-11-14 11:35:00,92.49,92.56,92.37,92.41,9389.0,92.49,92.56,92.37,92.41,9389.0
2018-11-14 11:40:00,92.4,92.46,92.36,92.4,10640.0,92.4,92.46,92.36,92.4,10640.0
2018-11-14 11:45:00,92.45,92.5,92.41,92.45,6025.0,92.45,92.5,92.41,92.45,6025.0
2018-11-14 11:50:00,92.49,92.57,92.39,92.52,13981.0,92.49,92.57,92.39,92.52,13981.0
2018-11-14 11:55:00,92.53,92.67,92.46,92.66,12111.0,92.53,92.67,92.46,92.66,12111.0
2018-11-14 12:00:00,92.67,92.73,92.63,92.64,4879.0,92.67,92.73,92.63,92.64,4879.0
2018-11-14 12:05:00,92.61,92.66,92.47,92.47,8149.0,92.61,92.66,92.47,92.47,8149.0
2018-11-14 12:10:00,92.45,92.56,92.43,92.45,7912.0,92.45,92.56,92.43,92.45,7912.0
2018-11-14 12:15:00,92.49,92.6,92.45,92.58,7320.0,92.49,92.6,92.45,92.58,7320.0
2018-11-14 12:20:00,92.62,92.71,92.58,92.66,12976.0,92.62,92.71,92.58,92.66,12976.0
2018-11-14 12:25:00,92.65,92.76,92.54,92.58,13807.0,92.65,92.76,92.54,92.58,13807.0
2018-11-14 12:30:00,92.56,92.61,92.45,92.49,12561.0,92.56,92.61,92.45,92.49,12561.0
2018-11-14 12:35:00,92.47,92.49,92.21,92.29,15295.0,92.47,92.49,92.21,92.29,15295.0
2018-11-14 12:40:00,92.28,92.34,92.2,92.29,19997.0,92.28,92.34,92.2,92.29,19997.0
2018-11-14 12:45:00,92.25,92.45,92.24,92.43,10238.0,92.25,92.45,92.24,92.43,10238.0
2018-11-14 12:50:00,92.45,92.61,92.44,92.48,8803.0,92.45,92.61,92.44,92.48,8803.0
2018-11-14 12:55:00,92.45,92.52,92.25,92.25,11421.0,92.45,92.52,92.25,92.25,11421.0
2018-11-14 13:00:00,92.25,92.45,92.25,92.36,14174.0,92.25,92.45,92.25,92.36,14174.0
2018-11-14 13:05:00,92.31,92.39,92.27,92.29,9027.0,92.31,92.39,92.27,92.29,9027.0
2018-11-14 13:10:00,92.37,92.4,92.21,92.34,9902.0,92.37,92.4,92.21,92.34,9902.0
2018-11-14 13:15:00,92.4,92.58,92.4,92.52,18344.0,92.4,92.58,92.4,92.52,18344.0
2018-11-14 13:20:00,92.49,92.57,92.32,92.35,26554.0,92.49,92.57,92.32,92.35,26554.0
2018-11-14 13:25:00,92.37,92.38,92.25,92.28,18393.0,92.37,92.38,92.25,92.28,18393.0
2018-11-14 13:30:00,92.3,92.35,92.13,92.17,8676.0,92.3,92.35,92.13,92.17,8676.0
2018-11-14 13:35:00,92.17,92.23,92.14,92.18,5600.0,92.17,92.23,92.14,92.18,5600.0
2018-11-14 13:40:00,92.15,92.16,91.87,91.9,12051.0,92.15,92.16,91.87,91.9,12051.0
2018-11-14 13:45:00,91.92,92.0,91.68,91.7,15603.0,91.92,92.0,91.68,91.7,15603.0
2018-11-14 13:50:00,91.65,91.73,91.5,91.54,28991.0,91.65,91.73,91.5,91.54,28991.0
2018-11-14 13:55:00,91.54,91.81,91.53,91.76,17587.0,91.54,91.81,91.53,91.76,17587.0
2018-11-14 14:00:00,91.73,91.78,91.39,91.39,16953.0,91.73,91.78,91.39,91.39,16953.0
2018-11-14 14:05:00,91.43,91.64,91.38,91.62,19747.0,91.43,91.64,91.38,91.62,19747.0
2018-11-14 14:10:00,91.64,91.72,91.6,91.7,17661.0,91.64,91.72,91.6,91.7,17661.0
2018-11-14 14:15:00,91.73,91.99,91.73,91.8,25409.0,91.73,91.99,91.73,91.8,25409.0
2018-11-14 14:20:00,91.84,91.98,91.78,91.83,13996.0,91.84,91.98,91.78,91.83,13996.0
2018-11-14 14:25:00,91.83,91.84,91.52,91.52,16492.0,91.83,91.84,91.52,91.52,16492.0
2018-11-14 14:30:00,91.5,91.72,91.47,91.66,15554.0,91.5,91.72,91.47,91.66,15554.0
2018-11-14 14:35:00,91.63,91.94,91.61,91.87,12120.0,91.63,91.94,91.61,91.87,12120.0
2018-11-14 14:40:00,91.9,92.01,91.8,91.83,13903.0,91.9,92.01,91.8,91.83,13903.0
2018-11-14 14:45:00,91.79,91.95,91.78,91.85,8950.0,91.79,91.95,91.78,91.85,8950.0
2018-11-14 14:50:00,91.88,92.12,91.88,92.1,11437.0,91.88,92.12,91.88,92.1,11437.0
2018-11-14 14:55:00,92.11,92.31,92.0,92.12,80461.0,92.11,92.31,92.0,92.12,80461.0
2018-11-14 15:00:00,92.13,92.19,91.98,92.14,59833.0,92.13,92.19,91.98,92.14,59833.0
2018-11-14 15:05:00,92.12,92.44,92.12,92.37,14941.0,92.12,92.44,92.12,92.37,14941.0
2018-11-14 15:10:00,92.38,92.5,92.22,92.26,34642.0,92.38,92.5,92.22,92.26,34642.0
2018-11-14 15:15:00,92.28,92.35,92.2,92.28,23674.0,92.28,92.35,92.2,92.28,23674.0
2018-11-14 15:20:00,92.28,92.28,92.12,92.19,17638.0,92.28,92.28,92.12,92.19,17638.0
2018-11-14 15:25:00,92.19,92.2,92.05,92.08,24673.0,92.19,92.2,92.05,92.08,24673.0
2018-11-14 15:30:00,92.07,92.13,91.87,91.87,30266.0,92.07,92.13,91.87,91.87,30266.0
2018-11-14 15:35:00,91.89,92.05,91.86,91.99,20020.0,91.89,92.05,91.86,91.99,20020.0
2018-11-14 15:40:00,91.98,92.02,91.91,91.91,21075.0,91.98,92.02,91.91,91.91,21075.0
2018-11-14 15:45:00,91.93,92.02,91.81,91.83,42600.0,91.93,92.02,91.81,91.83,42600.0
2018-11-14 15:50:00,91.84,91.88,91.52,91.62,48120.0,91.84,91.88,91.52,91.62,48120.0
2018-11-14 15:55:00,91.6,91.83,91.52,91.79,108347.0,91.6,91.83,91.52,91.79,108347.0
2018-11-15 09:30:00,91.39,91.4,90.68,91.07,73454.0,91.39,91.4,90.68,91.07,73454.0
2018-11-15 09:35:00,91.0,91.11,90.49,90.49,29447.0,91.0,91.11,90.49,90.49,29447.0
2018-11-15 09:40:00,90.48,91.0,90.48,90.87,44794.0,90.48,91.0,90.48,90.87,44794.0
2018-11-15 09:45:00,90.88,90.88,90.18,90.51,33248.0,90.88,90.88,90.18,90.51,33248.0
2018-11-15 09:50:00,90.4,90.55,90.24,90.48,17424.0,90.4,90.55,90.24,90.48,17424.0
2018-11-15 09:55:00,90.35,90.48,89.97,89.97,25514.0,90.35,90.48,89.97,89.97,25514.0
2018-11-15 10:00:00,89.99,90.48,89.9,90.3,40598.0,89.99,90.48,89.9,90.3,40598.0
2018-11-15 10:05:00,90.34,90.4,90.0,90.01,20987.0,90.34,90.4,90.0,90.01,20987.0
2018-11-15 10:10:00,90.02,90.13,89.93,89.97,19529.0,90.02,90.13,89.93,89.97,19529.0
2018-11-15 10:15:00,89.94,90.03,89.71,89.88,184565.0,89.94,90.03,89.71,89.88,184565.0
2018-11-15 10:20:00,89.89,90.03,89.3,89.3,131897.0,89.89,90.03,89.3,89.3,131897.0
2018-11-15 10:25:00,89.36,89.49,89.21,89.22,27078.0,89.36,89.49,89.21,89.22,27078.0
2018-11-15 10:30:00,89.18,89.49,89.02,89.14,55843.0,89.18,89.49,89.02,89.14,55843.0
2018-11-15 10:35:00,89.13,89.3,89.02,89.3,31702.0,89.13,89.3,89.02,89.3,31702.0
2018-11-15 10:40:00,89.26,89.45,89.21,89.38,18134.0,89.26,89.45,89.21,89.38,18134.0
2018-11-15 10:45:00,89.35,89.56,89.35,89.44,36102.0,89.35,89.56,89.35,89.44,36102.0
2018-11-15 10:50:00,89.42,89.77,89.38,89.66,28721.0,89.42,89.77,89.38,89.66,28721.0
2018-11-15 10:55:00,89.63,89.97,89.63,89.81,34603.0,89.63,89.97,89.63,89.81,34603.0
2018-11-15 11:00:00,89.82,89.91,89.63,89.75,81578.0,89.82,89.91,89.63,89.75,81578.0
2018-11-15 11:05:00,89.73,89.79,89.53,89.7,32104.0,89.73,89.79,89.53,89.7,32104.0
2018-11-15 11:10:00,89.72,89.75,89.47,89.66,35230.0,89.72,89.75,89.47,89.66,35230.0
2018-11-15 11:15:00,89.67,90.0,89.64,89.81,39499.0,89.67,90.0,89.64,89.81,39499.0
2018-11-15 11:20:00,89.8,90.18,89.79,90.08,73329.0,89.8,90.18,89.79,90.08,73329.0
2018-11-15 11:25:00,90.07,90.12,89.89,90.08,22998.0,90.07,90.12,89.89,90.08,22998.0
2018-11-15 11:30:00,90.1,90.3,89.98,90.22,26221.0,90.1,90.3,89.98,90.22,26221.0
2018-11-15 11:35:00,90.26,90.45,90.22,90.45,32450.0,90.26,90.45,90.22,90.45,32450.0
2018-11-15 11:40:00,90.46,90.56,90.35,90.46,88016.0,90.46,90.56,90.35,90.46,88016.0
2018-11-15 11:45:00,90.46,90.56,90.41,90.47,44440.0,90.46,90.56,90.41,90.47,44440.0
2018-11-15 11:50:00,90.49,90.54,90.33,90.53,34361.0,90.49,90.54,90.33,90.53,34361.0
2018-11-15 11:55:00,90.51,90.74,90.45,90.7,22003.0,90.51,90.74,90.45,90.7,22003.0
2018-11-15 12:00:00,90.76,90.84,90.62,90.79,20115.0,90.76,90.84,90.62,90.79,20115.0
2018-11-15 12:05:00,90.86,90.99,90.8,90.91,13823.0,90.86,90.99,90.8,90.91,13823.0
2018-11-15 12:10:00,90.89,91.0,90.69,90.75,25695.0,90.89,91.0,90.69,90.75,25695.0
2018-11-15 12:15:00,90.7,90.98,90.7,90.88,14921.0,90.7,90.98,90.7,90.88,14921.0
2018-11-15 12:20:00,90.9,90.98,90.8,90.9,15166.0,90.9,90.98,90.8,90.9,15166.0
2018-11-15 12:25:00,90.9,90.96,90.76,90.96,28027.0,90.9,90.96,90.76,90.96,28027.0
2018-11-15 12:30:00,90.93,90.94,90.73,90.94,13466.0,90.93,90.94,90.73,90.94,13466.0
2018-11-15 12:35:00,90.92,91.05,90.87,91.05,14519.0,90.92,91.05,90.87,91.05,14519.0
2018-11-15 12:40:00,91.05,91.11,90.83,90.83,22859.0,91.05,91.11,90.83,90.83,22859.0
2018-11-15 12:45:00,90.83,91.01,90.79,90.9,15534.0,90.83,91.01,90.79,90.9,15534.0
2018-11-15 12:50:00,90.91,90.97,90.74,90.76,15768.0,90.91,90.97,90.74,90.76,15768.0
2018-11-15 12:55:00,90.73,90.73,90.51,90.65,13134.0,90.73,90.73,90.51,90.65,13134.0
2018-11-15 13:00:00,90.67,90.67,90.46,90.56,17784.0,90.67,90.67,90.46,90.56,17784.0
2018-11-15 13:05:00,90.55,90.71,90.48,90.53,17586.0,90.55,90.71,90.48,90.53,17586.0
2018-11-15 13:10:00,90.54,90.83,90.53,90.81,14796.0,90.54,90.83,90.53,90.81,14796.0
2018-11-15 13:15:00,90.81,91.13,90.74,90.89,41747.0,90.81,91.13,90.74,90.89,41747.0
2018-11-15 13:20:00,90.87,91.36,90.87,91.32,27401.0,90.87,91.36,90.87,91.32,27401.0
2018-11-15 13:25:00,91.31,91.44,91.22,91.29,34654.0,91.31,91.44,91.22,91.29,34654.0
2018-11-15 13:30:00,91.33,91.7,91.27,91.65,30492.0,91.33,91.7,91.27,91.65,30492.0
2018-11-15 13:35:00,91.66,91.8,91.59,91.67,33768.0,91.66,91.8,91.59,91.67,33768.0
2018-11-15 13:40:00,91.66,91.96,91.65,91.76,32693.0,91.66,91.96,91.65,91.76,32693.0
2018-11-15 13:45:00,91.75,91.84,91.53,91.54,29449.0,91.75,91.84,91.53,91.54,29449.0
2018-11-15 13:50:00,91.53,91.82,91.53,91.66,33380.0,91.53,91.82,91.53,91.66,33380.0
2018-11-15 13:55:00,91.63,91.78,91.53,91.7,29209.0,91.63,91.78,91.53,91.7,29209.0
2018-11-15 14:00:00,91.72,91.78,91.58,91.76,17640.0,91.72,91.78,91.58,91.76,17640.0
2018-11-15 14:05:00,91.73,91.85,91.73,91.75,29580.0,91.73,91.85,91.73,91.75,29580.0
2018-11-15 14:10:00,91.78,91.86,91.72,91.8,33256.0,91.78,91.86,91.72,91.8,33256.0
2018-11-15 14:15:00,91.82,91.84,91.7,91.78,30640.0,91.82,91.84,91.7,91.78,30640.0
2018-11-15 14:20:00,91.76,91.88,91.76,91.81,90134.0,91.76,91.88,91.76,91.81,90134.0
2018-11-15 14:25:00,91.81,91.99,91.73,91.95,41901.0,91.81,91.99,91.73,91.95,41901.0
2018-11-15 14:30:00,91.95,92.26,91.93,92.25,23215.0,91.95,92.26,91.93,92.25,23215.0
2018-11-15 14:35:00,92.22,92.3,92.2,92.22,42215.0,92.22,92.3,92.2,92.22,42215.0
2018-11-15 14:40:00,92.27,92.37,92.25,92.36,18381.0,92.27,92.37,92.25,92.36,18381.0
2018-11-15 14:45:00,92.37,92.49,92.36,92.45,21298.0,92.37,92.49,92.36,92.45,21298.0
2018-11-15 14:50:00,92.43,92.49,92.3,92.39,26715.0,92.43,92.49,92.3,92.39,26715.0
2018-11-15 14:55:00,92.38,92.49,92.28,92.48,20465.0,92.38,92.49,92.28,92.48,20465.0
2018-11-15 15:00:00,92.46,92.47,91.7,91.9,74330.0,92.46,92.47,91.7,91.9,74330.0
2018-11-15 15:05:00,91.94,92.32,91.91,92.28,36372.0,91.94,92.32,91.91,92.28,36372.0
2018-11-15 15:10:00,92.28,92.63,92.27,92.59,75362.0,92.28,92.63,92.27,92.59,75362.0
2018-11-15 15:15:00,92.62,92.66,91.84,91.85,62992.0,92.62,92.66,91.84,91.85,62992.0
2018-11-15 15:20:00,91.82,91.91,91.73,91.84,51797.0,91.82,91.91,91.73,91.84,51797.0
2018-11-15 15:25:00,91.87,91.99,91.79,91.82,26023.0,91.87,91.99,91.79,91.82,26023.0
2018-11-15 15:30:00,91.82,92.15,91.8,92.03,35399.0,91.82,92.15,91.8,92.03,35399.0
2018-11-15 15:35:00,92.04,92.18,92.02,92.12,26897.0,92.04,92.18,92.02,92.12,26897.0
2018-11-15 15:40:00,92.11,92.16,91.85,91.96,34907.0,92.11,92.16,91.85,91.96,34907.0
2018-11-15 15:45:00,91.99,92.02,91.84,91.9,44002.0,91.99,92.02,91.84,91.9,44002.0
2018-11-15 15:50:00,91.89,92.11,91.89,92.01,57741.0,91.89,92.11,91.89,92.01,57741.0
2018-11-15 15:55:00,92.01,92.02,91.72,91.98,124375.0,92.01,92.02,91.72,91.98,124375.0
2018-11-16 09:30:00,91.84,91.84,91.16,91.16,62564.0,91.84,91.84,91.16,91.16,62564.0
2018-11-16 09:35:00,91.0,91.11,90.67,90.84,23464.0,91.0,91.11,90.67,90.84,23464.0
2018-11-16 09:40:00,90.86,91.09,90.7,90.84,14435.0,90.86,91.09,90.7,90.84,14435.0
2018-11-16 09:45:00,90.86,91.27,90.73,91.25,20311.0,90.86,91.27,90.73,91.25,20311.0
2018-11-16 09:50:00,91.22,91.38,91.06,91.06,38449.0,91.22,91.38,91.06,91.06,38449.0
2018-11-16 09:55:00,91.12,91.12,90.34,90.69,27100.0,91.12,91.12,90.34,90.69,27100.0
2018-11-16 10:00:00,90.68,90.94,90.58,90.82,16728.0,90.68,90.94,90.58,90.82,16728.0
2018-11-16 10:05:00,90.89,90.9,90.31,90.37,55733.0,90.89,90.9,90.31,90.37,55733.0
2018-11-16 10:10:00,90.28,90.6,90.27,90.46,14142.0,90.28,90.6,90.27,90.46,14142.0
2018-11-16 10:15:00,90.5,90.75,90.21,90.22,35567.0,90.5,90.75,90.21,90.22,35567.0
2018-11-16 10:20:00,90.25,90.41,90.07,90.07,26345.0,90.25,90.41,90.07,90.07,26345.0
2018-11-16 10:25:00,90.12,90.33,90.12,90.27,22741.0,90.12,90.33,90.12,90.27,22741.0
2018-11-16 10:30:00,90.26,90.59,90.25,90.45,23870.0,90.26,90.59,90.25,90.45,23870.0
2018-11-16 10:35:00,90.51,90.72,90.5,90.68,21375.0,90.51,90.72,90.5,90.68,21375.0
2018-11-16 10:40:00,90.72,90.89,90.64,90.79,14287.0,90.72,90.89,90.64,90.79,14287.0
2018-11-16 10:45:00,90.8,90.83,90.6,90.77,27155.0,90.8,90.83,90.6,90.77,27155.0
2018-11-16 10:50:00,90.76,90.78,90.6,90.76,8906.0,90.76,90.78,90.6,90.76,8906.0
2018-11-16 10:55:00,90.8,90.9,90.6,90.6,21200.0,90.8,90.9,90.6,90.6,21200.0
2018-11-16 11:00:00,90.62,90.74,90.52,90.69,24077.0,90.62,90.74,90.52,90.69,24077.0
2018-11-16 11:05:00,90.7,90.81,90.64,90.73,17212.0,90.7,90.81,90.64,90.73,17212.0
2018-11-16 11:10:00,90.76,90.94,90.73,90.84,30932.0,90.76,90.94,90.73,90.84,30932.0
2018-11-16 11:15:00,90.83,90.89,90.76,90.81,17405.0,90.83,90.89,90.76,90.81,17405.0
2018-11-16 11:20:00,90.8,90.89,90.6,90.83,15553.0,90.8,90.89,90.6,90.83,15553.0
2018-11-16 11:25:00,90.84,90.98,90.82,90.88,15460.0,90.84,90.98,90.82,90.88,15460.0
2018-11-16 11:30:00,90.9,90.98,90.66,90.83,21342.0,90.9,90.98,90.66,90.83,21342.0
2018-11-16 11:35:00,90.8,90.91,90.73,90.84,12670.0,90.8,90.91,90.73,90.84,12670.0
2018-11-16 11:40:00,90.84,90.85,90.63,90.66,22223.0,90.84,90.85,90.63,90.66,22223.0
2018-11-16 11:45:00,90.68,90.8,90.64,90.77,10826.0,90.68,90.8,90.64,90.77,10826.0
2018-11-16 11:50:00,90.79,90.81,90.6,90.76,10833.0,90.79,90.81,90.6,90.76,10833.0
2018-11-16 11:55:00,90.78,90.79,90.51,90.68,21641.0,90.78,90.79,90.51,90.68,21641.0
2018-11-16 12:00:00,90.7,90.81,90.61,90.75,13972.0,90.7,90.81,90.61,90.75,13972.0
2018-11-16 12:05:00,90.8,91.01,90.79,91.01,19776.0,90.8,91.01,90.79,91.01,19776.0
2018-11-16 12:10:00,90.98,91.03,90.93,91.0,15300.0,90.98,91.03,90.93,91.0,15300.0
2018-11-16 12:15:00,91.01,91.06,90.82,90.84,23084.0,91.01,91.06,90.82,90.84,23084.0
2018-11-16 12:20:00,90.83,91.1,90.82,91.1,18626.0,90.83,91.1,90.82,91.1,18626.0
2018-11-16 12:25:00,91.08,91.26,91.03,91.13,65106.0,91.08,91.26,91.03,91.13,65106.0
2018-11-16 12:30:00,91.11,91.53,91.11,91.5,27921.0,91.11,91.53,91.11,91.5,27921.0
2018-11-16 12:35:00,91.54,91.98,91.46,91.72,46069.0,91.54,91.98,91.46,91.72,46069.0
2018-11-16 12:40:00,91.72,91.97,91.68,91.74,16961.0,91.72,91.97,91.68,91.74,16961.0
2018-11-16 12:45:00,91.75,92.24,91.75,91.93,32846.0,91.75,92.24,91.75,91.93,32846.0
2018-11-16 12:50:00,92.0,92.03,91.85,91.87,24013.0,92.0,92.03,91.85,91.87,24013.0
2018-11-16 12:55:00,91.89,92.02,91.84,91.99,13558.0,91.89,92.02,91.84,91.99,13558.0
2018-11-16 13:00:00,92.05,92.17,91.9,91.97,22573.0,92.05,92.17,91.9,91.97,22573.0
2018-11-16 13:05:00,91.95,91.99,91.7,91.89,17006.0,91.95,91.99,91.7,91.89,17006.0
2018-11-16 13:10:00,91.91,91.99,91.86,91.93,10255.0,91.91,91.99,91.86,91.93,10255.0
2018-11-16 13:15:00,91.93,92.0,91.87,91.99,12163.0,91.93,92.0,91.87,91.99,12163.0
2018-11-16 13:20:00,91.95,92.05,91.89,92.0,14463.0,91.95,92.05,91.89,92.0,14463.0
2018-11-16 13:25:00,91.99,92.07,91.8,91.88,14060.0,91.99,92.07,91.8,91.88,14060.0
2018-11-16 13:30:00,91.86,91.91,91.73,91.75,10255.0,91.86,91.91,91.73,91.75,10255.0
2018-11-16 13:35:00,91.76,91.87,91.71,91.8,13010.0,91.76,91.87,91.71,91.8,13010.0
2018-11-16 13:40:00,91.81,91.91,91.61,91.63,29531.0,91.81,91.91,91.61,91.63,29531.0
2018-11-16 13:45:00,91.62,91.88,91.62,91.88,9352.0,91.62,91.88,91.62,91.88,9352.0
2018-11-16 13:50:00,91.88,91.88,91.72,91.72,14325.0,91.88,91.88,91.72,91.72,14325.0
2018-11-16 13:55:00,91.76,92.02,91.73,91.91,10535.0,91.76,92.02,91.73,91.91,10535.0
2018-11-16 14:00:00,91.94,92.04,91.92,92.03,8909.0,91.94,92.04,91.92,92.03,8909.0
2018-11-16 14:05:00,92.03,92.17,92.0,92.12,24098.0,92.03,92.17,92.0,92.12,24098.0
2018-11-16 14:10:00,92.14,92.28,92.02,92.02,16729.0,92.14,92.28,92.02,92.02,16729.0
2018-11-16 14:15:00,92.02,92.09,91.95,92.04,13111.0,92.02,92.09,91.95,92.04,13111.0
2018-11-16 14:20:00,92.04,92.11,91.98,92.0,13856.0,92.04,92.11,91.98,92.0,13856.0
2018-11-16 14:25:00,92.0,92.21,91.9,92.15,17566.0,92.0,92.21,91.9,92.15,17566.0
2018-11-16 14:30:00,92.14,92.31,92.14,92.27,28532.0,92.14,92.31,92.14,92.27,28532.0
2018-11-16 14:35:00,92.27,92.34,92.16,92.31,15524.0,92.27,92.34,92.16,92.31,15524.0
2018-11-16 14:40:00,92.32,92.33,92.16,92.17,28559.0,92.32,92.33,92.16,92.17,28559.0
2018-11-16 14:45:00,92.19,92.34,92.18,92.31,21079.0,92.19,92.34,92.18,92.31,21079.0
2018-11-16 14:50:00,92.34,92.44,92.25,92.43,18856.0,92.34,92.44,92.25,92.43,18856.0
2018-11-16 14:55:00,92.44,92.45,92.31,92.35,21693.0,92.44,92.45,92.31,92.35,21693.0
2018-11-16 15:00:00,92.34,92.39,92.3,92.39,19637.0,92.34,92.39,92.3,92.39,19637.0
2018-11-16 15:05:00,92.37,92.43,92.29,92.37,18510.0,92.37,92.43,92.29,92.37,18510.0
2018-11-16 15:10:00,92.37,92.51,92.37,92.43,37055.0,92.37,92.51,92.37,92.43,37055.0
2018-11-16 15:15:00,92.43,92.55,92.43,92.54,47965.0,92.43,92.55,92.43,92.54,47965.0
2018-11-16 15:20:00,92.52,92.6,92.47,92.47,27632.0,92.52,92.6,92.47,92.47,27632.0
2018-11-16 15:25:00,92.46,92.53,92.42,92.42,30203.0,92.46,92.53,92.42,92.42,30203.0
2018-11-16 15:30:00,92.41,92.47,92.36,92.37,30284.0,92.41,92.47,92.36,92.37,30284.0
2018-11-16 15:35:00,92.37,92.5,92.37,92.43,38528.0,92.37,92.5,92.37,92.43,38528.0
2018-11-16 15:40:00,92.44,92.47,92.35,92.37,53870.0,92.44,92.47,92.35,92.37,53870.0
2018-11-16 15:45:00,92.37,92.41,92.19,92.2,58969.0,92.37,92.41,92.19,92.2,58969.0
2018-11-16 15:50:00,92.2,92.23,92.09,92.1,41259.0,92.2,92.23,92.09,92.1,41259.0
2018-11-16 15:55:00,92.1,92.31,92.04,92.27,147453.0,92.1,92.31,92.04,92.27,147453.0
2018-11-19 09:30:00,92.32,92.8,92.25,92.38,63727.0,92.32,92.8,92.25,92.38,63727.0
2018-11-19 09:35:00,92.48,92.86,92.39,92.72,22093.0,92.48,92.86,92.39,92.72,22093.0
2018-11-19 09:40:00,92.8,92.82,92.68,92.74,32647.0,92.8,92.82,92.68,92.74,32647.0
2018-11-19 09:45:00,92.7,92.8,92.51,92.57,30388.0,92.7,92.8,92.51,92.57,30388.0
2018-11-19 09:50:00,92.57,92.75,92.42,92.72,17177.0,92.57,92.75,92.42,92.72,17177.0
2018-11-19 09:55:00,92.71,92.86,92.62,92.86,20442.0,92.71,92.86,92.62,92.86,20442.0
2018-11-19 10:00:00,92.84,92.95,92.7,92.76,20389.0,92.84,92.95,92.7,92.76,20389.0
2018-11-19 10:05:00,92.74,92.8,92.55,92.69,26318.0,92.74,92.8,92.55,92.69,26318.0
2018-11-19 10:10:00,92.67,92.73,92.49,92.49,33229.0,92.67,92.73,92.49,92.49,33229.0
2018-11-19 10:15:00,92.48,92.68,92.48,92.62,27824.0,92.48,92.68,92.48,92.62,27824.0
2018-11-19 10:20:00,92.61,92.63,92.09,92.14,32960.0,92.61,92.63,92.09,92.14,32960.0
2018-11-19 10:25:00,92.17,92.35,92.14,92.24,18230.0,92.17,92.35,92.14,92.24,18230.0
2018-11-19 10:30:00,92.27,92.39,92.1,92.1,15985.0,92.27,92.39,92.1,92.1,15985.0
2018-11-19 10:35:00,92.15,92.36,92.11,92.31,13559.0,92.15,92.36,92.11,92.31,13559.0
2018-11-19 10:40:00,92.32,92.35,92.1,92.2,30063.0,92.32,92.35,92.1,92.2,30063.0
2018-11-19 10:45:00,92.22,92.33,92.15,92.15,12284.0,92.22,92.33,92.15,92.15,12284.0
2018-11-19 10:50:00,92.15,92.36,92.14,92.27,40691.0,92.15,92.36,92.14,92.27,40691.0
2018-11-19 10:55:00,92.27,92.43,92.18,92.41,62732.0,92.27,92.43,92.18,92.41,62732.0
2018-11-19 11:00:00,92.45,92.65,92.45,92.47,20779.0,92.45,92.65,92.45,92.47,20779.0
2018-11-19 11:05:00,92.46,92.61,92.29,92.5,27047.0,92.46,92.61,92.29,92.5,27047.0
2018-11-19 11:10:00,92.47,92.47,92.13,92.15,25186.0,92.47,92.47,92.13,92.15,25186.0
2018-11-19 11:15:00,92.19,92.19,91.98,92.04,27312.0,92.19,92.19,91.98,92.04,27312.0
2018-11-19 11:20:00,92.01,92.27,91.97,92.16,12832.0,92.01,92.27,91.97,92.16,12832.0
2018-11-19 11:25:00,92.13,92.16,91.99,92.04,13607.0,92.13,92.16,91.99,92.04,13607.0
2018-11-19 11:30:00,92.05,92.05,91.89,91.93,12893.0,92.05,92.05,91.89,91.93,12893.0
2018-11-19 11:35:00,91.94,92.05,91.88,91.97,15749.0,91.94,92.05,91.88,91.97,15749.0
2018-11-19 11:40:00,91.94,92.1,91.78,92.09,10848.0,91.94,92.1,91.78,92.09,10848.0
2018-11-19 11:45:00,92.09,92.15,91.91,92.04,15228.0,92.09,92.15,91.91,92.04,15228.0
2018-11-19 11:50:00,92.02,92.07,91.61,91.62,18390.0,92.02,92.07,91.61,91.62,18390.0
2018-11-19 11:55:00,91.64,91.83,91.62,91.69,20302.0,91.64,91.83,91.62,91.69,20302.0
2018-11-19 12:00:00,91.69,91.78,91.33,91.38,20514.0,91.69,91.78,91.33,91.38,20514.0
2018-11-19 12:05:00,91.41,91.45,91.27,91.45,11460.0,91.41,91.45,91.27,91.45,11460.0
2018-11-19 12:10:00,91.49,91.64,91.39,91.44,15849.0,91.49,91.64,91.39,91.44,15849.0
2018-11-19 12:15:00,91.41,91.52,91.38,91.51,13280.0,91.41,91.52,91.38,91.51,13280.0
2018-11-19 12:20:00,91.53,91.58,91.38,91.39,17736.0,91.53,91.58,91.38,91.39,17736.0
2018-11-19 12:25:00,91.36,91.42,91.25,91.39,10627.0,91.36,91.42,91.25,91.39,10627.0
2018-11-19 12:30:00,91.38,91.39,91.16,91.24,16489.0,91.38,91.39,91.16,91.24,16489.0
2018-11-19 12:35:00,91.26,91.66,91.26,91.5,29278.0,91.26,91.66,91.26,91.5,29278.0
2018-11-19 12:40:00,91.5,91.68,91.46,91.58,21112.0,91.5,91.68,91.46,91.58,21112.0
2018-11-19 12:45:00,91.57,91.58,91.42,91.51,10038.0,91.57,91.58,91.42,91.51,10038.0
2018-11-19 12:50:00,91.5,91.65,91.36,91.58,11300.0,91.5,91.65,91.36,91.58,11300.0
2018-11-19 12:55:00,91.61,91.78,91.54,91.7,12849.0,91.61,91.78,91.54,91.7,12849.0
2018-11-19 13:00:00,91.72,91.73,91.53,91.62,19228.0,91.72,91.73,91.53,91.62,19228.0
2018-11-19 13:05:00,91.62,91.71,91.4,91.45,16604.0,91.62,91.71,91.4,91.45,16604.0
2018-11-19 13:10:00,91.44,91.67,91.44,91.62,28343.0,91.44,91.67,91.44,91.62,28343.0
2018-11-19 13:15:00,91.63,91.68,91.45,91.55,20025.0,91.63,91.68,91.45,91.55,20025.0
2018-11-19 13:20:00,91.54,91.63,91.26,91.49,27183.0,91.54,91.63,91.26,91.49,27183.0
2018-11-19 13:25:00,91.53,91.64,91.51,91.6,12154.0,91.53,91.64,91.51,91.6,12154.0
2018-11-19 13:30:00,91.57,91.61,91.33,91.51,11850.0,91.57,91.61,91.33,91.51,11850.0
2018-11-19 13:35:00,91.5,91.85,91.44,91.81,17236.0,91.5,91.85,91.44,91.81,17236.0
2018-11-19 13:40:00,91.77,91.97,91.77,91.97,14479.0,91.77,91.97,91.77,91.97,14479.0
2018-11-19 13:45:00,91.96,92.02,91.78,91.88,12819.0,91.96,92.02,91.78,91.88,12819.0
2018-11-19 13:50:00,91.89,91.89,91.66,91.67,9721.0,91.89,91.89,91.66,91.67,9721.0
2018-11-19 13:55:00,91.64,91.79,91.64,91.72,9968.0,91.64,91.79,91.64,91.72,9968.0
2018-11-19 14:00:00,91.69,91.69,91.41,91.41,10000.0,91.69,91.69,91.41,91.41,10000.0
2018-11-19 14:05:00,91.46,91.68,91.43,91.61,11191.0,91.46,91.68,91.43,91.61,11191.0
2018-11-19 14:10:00,91.61,91.67,91.52,91.62,14921.0,91.61,91.67,91.52,91.62,14921.0
2018-11-19 14:15:00,91.63,91.78,91.52,91.74,18743.0,91.63,91.78,91.52,91.74,18743.0
2018-11-19 14:20:00,91.74,91.85,91.65,91.85,11953.0,91.74,91.85,91.65,91.85,11953.0
2018-11-19 14:25:00,91.84,92.01,91.84,91.93,18128.0,91.84,92.01,91.84,91.93,18128.0
2018-11-19 14:30:00,91.9,91.92,91.75,91.86,12296.0,91.9,91.92,91.75,91.86,12296.0
2018-11-19 14:35:00,91.87,92.02,91.79,92.02,20198.0,91.87,92.02,91.79,92.02,20198.0
2018-11-19 14:40:00,92.03,92.09,91.96,92.0,11011.0,92.03,92.09,91.96,92.0,11011.0
2018-11-19 14:45:00,92.02,92.17,91.92,92.13,19568.0,92.02,92.17,91.92,92.13,19568.0
2018-11-19 14:50:00,92.15,92.19,92.03,92.17,16200.0,92.15,92.19,92.03,92.17,16200.0
2018-11-19 14:55:00,92.19,92.21,92.08,92.2,12690.0,92.19,92.21,92.08,92.2,12690.0
2018-11-19 15:00:00,92.21,92.25,92.02,92.25,20172.0,92.21,92.25,92.02,92.25,20172.0
2018-11-19 15:05:00,92.25,92.31,92.17,92.26,22593.0,92.25,92.31,92.17,92.26,22593.0
2018-11-19 15:10:00,92.25,92.49,92.22,92.38,27963.0,92.25,92.49,92.22,92.38,27963.0
2018-11-19 15:15:00,92.38,92.43,92.24,92.36,28421.0,92.38,92.43,92.24,92.36,28421.0
2018-11-19 15:20:00,92.35,92.43,92.31,92.34,23994.0,92.35,92.43,92.31,92.34,23994.0
2018-11-19 15:25:00,92.35,92.4,92.19,92.25,43194.0,92.35,92.4,92.19,92.25,43194.0
2018-11-19 15:30:00,92.26,92.31,92.07,92.23,41897.0,92.26,92.31,92.07,92.23,41897.0
2018-11-19 15:35:00,92.23,92.28,92.14,92.25,32595.0,92.23,92.28,92.14,92.25,32595.0
2018-11-19 15:40:00,92.24,92.24,92.02,92.12,40648.0,92.24,92.24,92.02,92.12,40648.0
2018-11-19 15:45:00,92.1,92.14,91.99,92.07,53747.0,92.1,92.14,91.99,92.07,53747.0
2018-11-19 15:50:00,92.05,92.07,91.98,92.04,76158.0,92.05,92.07,91.98,92.04,76158.0
2018-11-19 15:55:00,92.03,92.14,92.02,92.08,172585.0,92.03,92.14,92.02,92.08,172585.0
2018-11-20 09:30:00,91.2,91.5,90.45,91.02,58549.0,91.2,91.5,90.45,91.02,58549.0
2018-11-20 09:35:00,91.07,91.39,90.86,91.29,29501.0,91.07,91.39,90.86,91.29,29501.0
2018-11-20 09:40:00,91.32,91.37,90.98,91.22,35736.0,91.32,91.37,90.98,91.22,35736.0
2018-11-20 09:45:00,91.23,91.39,91.07,91.36,31948.0,91.23,91.39,91.07,91.36,31948.0
2018-11-20 09:50:00,91.36,91.46,90.65,90.97,51469.0,91.36,91.46,90.65,90.97,51469.0
2018-11-20 09:55:00,90.92,91.19,90.87,91.18,23412.0,90.92,91.19,90.87,91.18,23412.0
2018-11-20 10:00:00,91.14,91.48,91.13,91.42,35582.0,91.14,91.48,91.13,91.42,35582.0
2018-11-20 10:05:00,91.41,91.43,91.1,91.31,22501.0,91.41,91.43,91.1,91.31,22501.0
2018-11-20 10:10:00,91.29,91.29,91.0,91.05,18427.0,91.29,91.29,91.0,91.05,18427.0
2018-11-20 10:15:00,91.06,91.31,91.0,91.23,36994.0,91.06,91.31,91.0,91.23,36994.0
2018-11-20 10:20:00,91.23,91.7,91.21,91.67,73684.0,91.23,91.7,91.21,91.67,73684.0
2018-11-20 10:25:00,91.69,91.97,91.69,91.93,30752.0,91.69,91.97,91.69,91.93,30752.0
2018-11-20 10:30:00,91.96,92.08,91.72,91.8,43620.0,91.96,92.08,91.72,91.8,43620.0
2018-11-20 10:35:00,91.8,92.26,91.79,92.24,22033.0,91.8,92.26,91.79,92.24,22033.0
2018-11-20 10:40:00,92.24,92.67,92.22,92.63,51986.0,92.24,92.67,92.22,92.63,51986.0
2018-11-20 10:45:00,92.67,92.67,92.3,92.52,39896.0,92.67,92.67,92.3,92.52,39896.0
2018-11-20 10:50:00,92.52,92.76,92.47,92.54,44287.0,92.52,92.76,92.47,92.54,44287.0
2018-11-20 10:55:00,92.57,92.79,92.57,92.76,76615.0,92.57,92.79,92.57,92.76,76615.0
2018-11-20 11:00:00,92.75,92.75,92.36,92.36,30234.0,92.75,92.75,92.36,92.36,30234.0
2018-11-20 11:05:00,92.36,92.62,92.32,92.41,16475.0,92.36,92.62,92.32,92.41,16475.0
2018-11-20 11:10:00,92.4,92.56,92.38,92.51,24918.0,92.4,92.56,92.38,92.51,24918.0
2018-11-20 11:15:00,92.54,92.54,92.15,92.18,18547.0,92.54,92.54,92.15,92.18,18547.0
2018-11-20 11:20:00,92.19,92.28,92.08,92.08,18789.0,92.19,92.28,92.08,92.08,18789.0
2018-11-20 11:25:00,92.06,92.23,92.01,92.07,15030.0,92.06,92.23,92.01,92.07,15030.0
2018-11-20 11:30:00,92.1,92.2,91.98,91.98,19851.0,92.1,92.2,91.98,91.98,19851.0
2018-11-20 11:35:00,92.02,92.39,91.99,92.39,32968.0,92.02,92.39,91.99,92.39,32968.0
2018-11-20 11:40:00,92.39,92.69,92.39,92.68,32113.0,92.39,92.69,92.39,92.68,32113.0
2018-11-20 11:45:00,92.7,92.7,92.46,92.55,28134.0,92.7,92.7,92.46,92.55,28134.0
2018-11-20 11:50:00,92.55,92.55,92.35,92.46,13925.0,92.55,92.55,92.35,92.46,13925.0
2018-11-20 11:55:00,92.46,92.68,92.38,92.5,15099.0,92.46,92.68,92.38,92.5,15099.0
2018-11-20 12:00:00,92.61,92.72,92.45,92.67,21728.0,92.61,92.72,92.45,92.67,21728.0
2018-11-20 12:05:00,92.7,92.7,92.46,92.52,22229.0,92.7,92.7,92.46,92.52,22229.0
2018-11-20 12:10:00,92.51,92.58,92.46,92.5,21277.0,92.51,92.58,92.46,92.5,21277.0
2018-11-20 12:15:00,92.48,92.51,92.31,92.33,39366.0,92.48,92.51,92.31,92.33,39366.0
2018-11-20 12:20:00,92.32,92.35,92.19,92.29,16313.0,92.32,92.35,92.19,92.29,16313.0
2018-11-20 12:25:00,92.26,92.5,92.26,92.35,22645.0,92.26,92.5,92.26,92.35,22645.0
2018-11-20 12:30:00,92.37,92.52,92.35,92.43,15510.0,92.37,92.52,92.35,92.43,15510.0
2018-11-20 12:35:00,92.46,92.5,92.34,92.34,17571.0,92.46,92.5,92.34,92.34,17571.0
2018-11-20 12:40:00,92.33,92.39,92.26,92.27,12685.0,92.33,92.39,92.26,92.27,12685.0
2018-11-20 12:45:00,92.26,92.26,92.06,92.18,15422.0,92.26,92.26,92.06,92.18,15422.0
2018-11-20 12:50:00,92.16,92.29,92.15,92.26,14364.0,92.16,92.29,92.15,92.26,14364.0
2018-11-20 12:55:00,92.27,92.27,91.96,92.0,31865.0,92.27,92.27,91.96,92.0,31865.0
2018-11-20 13:00:00,91.98,92.1,91.96,92.08,10242.0,91.98,92.1,91.96,92.08,10242.0
2018-11-20 13:05:00,92.13,92.32,92.12,92.27,15380.0,92.13,92.32,92.12,92.27,15380.0
2018-11-20 13:10:00,92.27,92.27,92.02,92.13,10997.0,92.27,92.27,92.02,92.13,10997.0
2018-11-20 13:15:00,92.16,92.26,92.07,92.09,15099.0,92.16,92.26,92.07,92.09,15099.0
2018-11-20 13:20:00,92.07,92.07,91.96,92.01,16609.0,92.07,92.07,91.96,92.01,16609.0
2018-11-20 13:25:00,92.04,92.13,91.92,92.1,14631.0,92.04,92.13,91.92,92.1,14631.0
2018-11-20 13:30:00,92.06,92.14,91.97,92.14,9980.0,92.06,92.14,91.97,92.14,9980.0
2018-11-20 13:35:00,92.12,92.18,92.02,92.12,12957.0,92.12,92.18,92.02,92.12,12957.0
2018-11-20 13:40:00,92.11,92.42,92.09,92.36,16375.0,92.11,92.42,92.09,92.36,16375.0
2018-11-20 13:45:00,92.38,92.42,92.28,92.38,11241.0,92.38,92.42,92.28,92.38,11241.0
2018-11-20 13:50:00,92.38,92.46,92.26,92.26,15889.0,92.38,92.46,92.26,92.26,15889.0
2018-11-20 13:55:00,92.26,92.29,92.11,92.13,19465.0,92.26,92.29,92.11,92.13,19465.0
2018-11-20 14:00:00,92.11,92.12,91.98,92.09,12268.0,92.11,92.12,91.98,92.09,12268.0
2018-11-20 14:05:00,92.08,92.11,91.96,91.98,22874.0,92.08,92.11,91.96,91.98,22874.0
2018-11-20 14:10:00,91.96,92.27,91.95,92.25,23039.0,91.96,92.27,91.95,92.25,23039.0
2018-11-20 14:15:00,92.24,92.42,92.21,92.36,23763.0,92.24,92.42,92.21,92.36,23763.0
2018-11-20 14:20:00,92.36,92.36,92.22,92.33,24585.0,92.36,92.36,92.22,92.33,24585.0
2018-11-20 14:25:00,92.33,92.37,92.16,92.24,17454.0,92.33,92.37,92.16,92.24,17454.0
2018-11-20 14:30:00,92.26,92.5,92.18,92.48,36276.0,92.26,92.5,92.18,92.48,36276.0
2018-11-20 14:35:00,92.47,92.52,92.27,92.3,26824.0,92.47,92.52,92.27,92.3,26824.0
2018-11-20 14:40:00,92.3,92.34,92.16,92.19,17391.0,92.3,92.34,92.16,92.19,17391.0
2018-11-20 14:45:00,92.2,92.27,92.02,92.08,14676.0,92.2,92.27,92.02,92.08,14676.0
2018-11-20 14:50:00,92.08,92.17,92.06,92.06,17594.0,92.08,92.17,92.06,92.06,17594.0
2018-11-20 14:55:00,92.07,92.14,91.98,92.04,44274.0,92.07,92.14,91.98,92.04,44274.0
2018-11-20 15:00:00,92.08,92.26,91.82,91.82,28896.0,92.08,92.26,91.82,91.82,28896.0
2018-11-20 15:05:00,91.83,91.83,91.64,91.79,29814.0,91.83,91.83,91.64,91.79,29814.0
2018-11-20 15:10:00,91.78,91.91,91.69,91.85,22487.0,91.78,91.91,91.69,91.85,22487.0
2018-11-20 15:15:00,91.84,92.06,91.77,91.9,27564.0,91.84,92.06,91.77,91.9,27564.0
2018-11-20 15:20:00,91.92,92.06,91.9,91.95,24241.0,91.92,92.06,91.9,91.95,24241.0
2018-11-20 15:25:00,91.97,92.15,91.86,92.04,39675.0,91.97,92.15,91.86,92.04,39675.0
2018-11-20 15:30:00,92.06,92.06,91.9,92.02,26720.0,92.06,92.06,91.9,92.02,26720.0
2018-11-20 15:35:00,92.01,92.12,91.94,92.07,45769.0,92.01,92.12,91.94,92.07,45769.0
2018-11-20 15:40:00,92.07,92.11,91.89,91.93,58117.0,92.07,92.11,91.89,91.93,58117.0
2018-11-20 15:45:00,91.92,91.93,91.75,91.76,78377.0,91.92,91.93,91.75,91.76,78377.0
2018-11-20 15:50:00,91.77,91.78,91.49,91.54,96100.0,91.77,91.78,91.49,91.54,96100.0
2018-11-20 15:55:00,91.54,91.89,91.52,91.74,181413.0,91.54,91.89,91.52,91.74,181413.0
2018-11-21 09:30:00,91.92,92.41,91.82,92.17,25506.0,91.92,92.41,91.82,92.17,25506.0
2018-11-21 09:35:00,92.15,92.37,92.02,92.06,25428.0,92.15,92.37,92.02,92.06,25428.0
2018-11-21 09:40:00,92.1,92.36,91.96,92.33,36159.0,92.1,92.36,91.96,92.33,36159.0
2018-11-21 09:45:00,92.37,92.56,92.16,92.44,21656.0,92.37,92.56,92.16,92.44,21656.0
2018-11-21 09:50:00,92.43,92.64,92.23,92.55,23339.0,92.43,92.64,92.23,92.55,23339.0
2018-11-21 09:55:00,92.53,92.78,92.37,92.78,60142.0,92.53,92.78,92.37,92.78,60142.0
2018-11-21 10:00:00,92.73,92.81,92.53,92.72,38258.0,92.73,92.81,92.53,92.72,38258.0
2018-11-21 10:05:00,92.68,92.8,92.52,92.57,30592.0,92.68,92.8,92.52,92.57,30592.0
2018-11-21 10:10:00,92.65,92.78,92.48,92.63,28153.0,92.65,92.78,92.48,92.63,28153.0
2018-11-21 10:15:00,92.6,92.76,92.52,92.66,31526.0,92.6,92.76,92.52,92.66,31526.0
2018-11-21 10:20:00,92.69,92.79,92.6,92.77,19860.0,92.69,92.79,92.6,92.77,19860.0
2018-11-21 10:25:00,92.75,92.91,92.67,92.69,37284.0,92.75,92.91,92.67,92.69,37284.0
2018-11-21 10:30:00,92.69,93.0,92.68,92.95,73762.0,92.69,93.0,92.68,92.95,73762.0
2018-11-21 10:35:00,93.0,93.09,92.88,92.99,43754.0,93.0,93.09,92.88,92.99,43754.0
2018-11-21 10:40:00,92.98,93.07,92.92,92.94,21169.0,92.98,93.07,92.92,92.94,21169.0
2018-11-21 10:45:00,92.99,93.0,92.75,92.93,45286.0,92.99,93.0,92.75,92.93,45286.0
2018-11-21 10:50:00,92.93,93.36,92.87,93.23,65924.0,92.93,93.36,92.87,93.23,65924.0
2018-11-21 10:55:00,93.26,93.29,93.03,93.12,36693.0,93.26,93.29,93.03,93.12,36693.0
2018-11-21 11:00:00,93.13,93.18,92.94,93.0,25100.0,93.13,93.18,92.94,93.0,25100.0
2018-11-21 11:05:00,92.98,93.06,92.86,93.02,67009.0,92.98,93.06,92.86,93.02,67009.0
2018-11-21 11:10:00,93.06,93.38,93.04,93.14,154451.0,93.06,93.38,93.04,93.14,154451.0
2018-11-21 11:15:00,93.15,93.17,92.95,93.16,36061.0,93.15,93.17,92.95,93.16,36061.0
2018-11-21 11:20:00,93.18,93.2,92.96,93.01,21305.0,93.18,93.2,92.96,93.01,21305.0
2018-11-21 11:25:00,93.0,93.06,92.88,92.91,21779.0,93.0,93.06,92.88,92.91,21779.0
2018-11-21 11:30:00,92.93,93.25,92.93,93.13,33713.0,92.93,93.25,92.93,93.13,33713.0
2018-11-21 11:35:00,93.16,93.18,92.97,93.01,17267.0,93.16,93.18,92.97,93.01,17267.0
2018-11-21 11:40:00,93.02,93.07,92.95,92.98,15447.0,93.02,93.07,92.95,92.98,15447.0
2018-11-21 11:45:00,92.96,93.13,92.95,93.13,14615.0,92.96,93.13,92.95,93.13,14615.0
2018-11-21 11:50:00,93.13,93.17,93.03,93.15,14086.0,93.13,93.17,93.03,93.15,14086.0
2018-11-21 11:55:00,93.14,93.16,92.83,92.9,27144.0,93.14,93.16,92.83,92.9,27144.0
2018-11-21 12:00:00,92.93,93.09,92.86,93.05,22699.0,92.93,93.09,92.86,93.05,22699.0
2018-11-21 12:05:00,93.06,93.3,93.04,93.24,19178.0,93.06,93.3,93.04,93.24,19178.0
2018-11-21 12:10:00,93.21,93.23,92.99,93.04,17086.0,93.21,93.23,92.99,93.04,17086.0
2018-11-21 12:15:00,93.04,93.12,92.99,93.0,12800.0,93.04,93.12,92.99,93.0,12800.0
2018-11-21 12:20:00,93.01,93.05,92.95,92.96,16940.0,93.01,93.05,92.95,92.96,16940.0
2018-11-21 12:25:00,92.97,92.99,92.87,92.92,20821.0,92.97,92.99,92.87,92.92,20821.0
2018-11-21 12:30:00,92.92,92.98,92.83,92.96,33836.0,92.92,92.98,92.83,92.96,33836.0
2018-11-21 12:35:00,92.96,93.06,92.9,93.02,18535.0,92.96,93.06,92.9,93.02,18535.0
2018-11-21 12:40:00,93.05,93.07,92.98,93.0,11365.0,93.05,93.07,92.98,93.0,11365.0
2018-11-21 12:45:00,93.0,93.12,92.94,93.06,14981.0,93.0,93.12,92.94,93.06,14981.0
2018-11-21 12:50:00,93.06,93.15,93.0,93.1,11654.0,93.06,93.15,93.0,93.1,11654.0
2018-11-21 12:55:00,93.09,93.19,93.05,93.19,13108.0,93.09,93.19,93.05,93.19,13108.0
2018-11-21 13:00:00,93.19,93.2,93.05,93.15,13977.0,93.19,93.2,93.05,93.15,13977.0
2018-11-21 13:05:00,93.15,93.18,93.1,93.17,17230.0,93.15,93.18,93.1,93.17,17230.0
2018-11-21 13:10:00,93.14,93.19,93.08,93.09,26283.0,93.14,93.19,93.08,93.09,26283.0
2018-11-21 13:15:00,93.09,93.12,93.02,93.06,24363.0,93.09,93.12,93.02,93.06,24363.0
2018-11-21 13:20:00,93.05,93.05,92.92,93.02,23087.0,93.05,93.05,92.92,93.02,23087.0
2018-11-21 13:25:00,93.02,93.1,92.95,93.07,12944.0,93.02,93.1,92.95,93.07,12944.0
2018-11-21 13:30:00,93.08,93.19,93.07,93.16,11172.0,93.08,93.19,93.07,93.16,11172.0
2018-11-21 13:35:00,93.14,93.21,93.11,93.14,8852.0,93.14,93.21,93.11,93.14,8852.0
2018-11-21 13:40:00,93.14,93.23,93.14,93.2,10797.0,93.14,93.23,93.14,93.2,10797.0
2018-11-21 13:45:00,93.18,93.2,93.06,93.19,10728.0,93.18,93.2,93.06,93.19,10728.0
2018-11-21 13:50:00,93.19,93.23,93.16,93.21,8153.0,93.19,93.23,93.16,93.21,8153.0
2018-11-21 13:55:00,93.19,93.27,93.14,93.23,13802.0,93.19,93.27,93.14,93.23,13802.0
2018-11-21 14:00:00,93.22,93.26,93.04,93.14,35497.0,93.22,93.26,93.04,93.14,35497.0
2018-11-21 14:05:00,93.16,93.21,93.07,93.08,11330.0,93.16,93.21,93.07,93.08,11330.0
2018-11-21 14:10:00,93.07,93.12,93.02,93.05,12920.0,93.07,93.12,93.02,93.05,12920.0
2018-11-21 14:15:00,93.05,93.07,92.92,93.0,24848.0,93.05,93.07,92.92,93.0,24848.0
2018-11-21 14:20:00,92.96,93.07,92.95,93.07,12945.0,92.96,93.07,92.95,93.07,12945.0
2018-11-21 14:25:00,93.05,93.18,93.03,93.17,11075.0,93.05,93.18,93.03,93.17,11075.0
2018-11-21 14:30:00,93.17,93.3,93.17,93.24,22809.0,93.17,93.3,93.17,93.24,22809.0
2018-11-21 14:35:00,93.23,93.25,93.17,93.18,13328.0,93.23,93.25,93.17,93.18,13328.0
2018-11-21 14:40:00,93.18,93.24,93.15,93.21,19389.0,93.18,93.24,93.15,93.21,19389.0
2018-11-21 14:45:00,93.23,93.23,93.17,93.2,14800.0,93.23,93.23,93.17,93.2,14800.0
2018-11-21 14:50:00,93.19,93.21,93.09,93.09,17654.0,93.19,93.21,93.09,93.09,17654.0
2018-11-21 14:55:00,93.1,93.14,93.06,93.1,21373.0,93.1,93.14,93.06,93.1,21373.0
2018-11-21 15:00:00,93.09,93.16,93.08,93.09,14100.0,93.09,93.16,93.08,93.09,14100.0
2018-11-21 15:05:00,93.09,93.16,93.03,93.15,15506.0,93.09,93.16,93.03,93.15,15506.0
2018-11-21 15:10:00,93.15,93.16,93.06,93.11,11855.0,93.15,93.16,93.06,93.11,11855.0
2018-11-21 15:15:00,93.1,93.12,93.01,93.01,11182.0,93.1,93.12,93.01,93.01,11182.0
2018-11-21 15:20:00,92.98,92.98,92.91,92.96,16432.0,92.98,92.98,92.91,92.96,16432.0
2018-11-21 15:25:00,92.96,93.04,92.91,92.91,16685.0,92.96,93.04,92.91,92.91,16685.0
2018-11-21 15:30:00,92.9,92.9,92.7,92.83,36100.0,92.9,92.9,92.7,92.83,36100.0
2018-11-21 15:35:00,92.84,92.87,92.76,92.83,19878.0,92.84,92.87,92.76,92.83,19878.0
2018-11-21 15:40:00,92.84,92.86,92.77,92.78,29489.0,92.84,92.86,92.77,92.78,29489.0
2018-11-21 15:45:00,92.79,92.96,92.79,92.87,28653.0,92.79,92.96,92.79,92.87,28653.0
2018-11-21 15:50:00,92.87,92.88,92.64,92.71,82871.0,92.87,92.88,92.64,92.71,82871.0
2018-11-21 15:55:00,92.7,93.05,92.69,92.86,165138.0,92.7,93.05,92.69,92.86,165138.0
2018-11-23 09:30:00,93.27,93.73,92.89,93.2,74610.0,93.27,93.73,92.89,93.2,74610.0
2018-11-23 09:35:00,93.25,93.55,93.01,93.24,90571.0,93.25,93.55,93.01,93.24,90571.0
2018-11-23 09:40:00,93.2,93.35,92.79,93.35,84950.0,93.2,93.35,92.79,93.35,84950.0
2018-11-23 09:45:00,93.26,93.62,93.23,93.37,42045.0,93.26,93.62,93.23,93.37,42045.0
2018-11-23 09:50:00,93.37,93.45,93.12,93.2,33430.0,93.37,93.45,93.12,93.2,33430.0
2018-11-23 09:55:00,93.19,93.51,93.18,93.4,29606.0,93.19,93.51,93.18,93.4,29606.0
2018-11-23 10:00:00,93.4,93.57,93.36,93.52,54960.0,93.4,93.57,93.36,93.52,54960.0
2018-11-23 10:05:00,93.54,94.07,93.49,94.0,152126.0,93.54,94.07,93.49,94.0,152126.0
2018-11-23 10:10:00,94.0,94.08,93.78,94.0,43299.0,94.0,94.08,93.78,94.0,43299.0
2018-11-23 10:15:00,94.01,94.07,93.92,94.01,32226.0,94.01,94.07,93.92,94.01,32226.0
2018-11-23 10:20:00,94.04,94.07,93.84,94.05,24270.0,94.04,94.07,93.84,94.05,24270.0
2018-11-23 10:25:00,94.11,94.27,94.1,94.26,32099.0,94.11,94.27,94.1,94.26,32099.0
2018-11-23 10:30:00,94.26,94.51,94.21,94.47,51871.0,94.26,94.51,94.21,94.47,51871.0
2018-11-23 10:35:00,94.47,94.64,94.4,94.48,57986.0,94.47,94.64,94.4,94.48,57986.0
2018-11-23 10:40:00,94.46,94.49,94.29,94.35,56214.0,94.46,94.49,94.29,94.35,56214.0
2018-11-23 10:45:00,94.35,94.47,94.25,94.47,20452.0,94.35,94.47,94.25,94.47,20452.0
2018-11-23 10:50:00,94.45,94.66,94.34,94.38,30183.0,94.45,94.66,94.34,94.38,30183.0
2018-11-23 10:55:00,94.39,94.47,94.31,94.42,74451.0,94.39,94.47,94.31,94.42,74451.0
2018-11-23 11:00:00,94.43,94.76,94.42,94.69,55039.0,94.43,94.76,94.42,94.69,55039.0
2018-11-23 11:05:00,94.7,94.78,94.68,94.75,35471.0,94.7,94.78,94.68,94.75,35471.0
2018-11-23 11:10:00,94.76,94.91,94.72,94.73,29399.0,94.76,94.91,94.72,94.73,29399.0
2018-11-23 11:15:00,94.72,94.72,94.46,94.69,38240.0,94.72,94.72,94.46,94.69,38240.0
2018-11-23 11:20:00,94.69,94.78,94.59,94.67,15059.0,94.69,94.78,94.59,94.67,15059.0
2018-11-23 11:25:00,94.67,94.75,94.57,94.58,18204.0,94.67,94.75,94.57,94.58,18204.0
2018-11-23 11:30:00,94.61,94.8,94.57,94.73,19362.0,94.61,94.8,94.57,94.73,19362.0
2018-11-23 11:35:00,94.73,94.73,94.52,94.58,49866.0,94.73,94.73,94.52,94.58,49866.0
2018-11-23 11:40:00,94.58,94.83,94.58,94.82,50423.0,94.58,94.83,94.58,94.82,50423.0
2018-11-23 11:45:00,94.82,95.02,94.82,94.98,122051.0,94.82,95.02,94.82,94.98,122051.0
2018-11-23 11:50:00,94.97,95.02,94.8,94.96,50646.0,94.97,95.02,94.8,94.96,50646.0
2018-11-23 11:55:00,94.96,94.97,94.73,94.73,29284.0,94.96,94.97,94.73,94.73,29284.0
2018-11-23 12:00:00,94.73,94.79,94.61,94.69,25557.0,94.73,94.79,94.61,94.69,25557.0
2018-11-23 12:05:00,94.69,94.77,94.56,94.73,39815.0,94.69,94.77,94.56,94.73,39815.0
2018-11-23 12:10:00,94.71,94.86,94.7,94.83,67217.0,94.71,94.86,94.7,94.83,67217.0
2018-11-23 12:15:00,94.82,94.83,94.42,94.45,55922.0,94.82,94.83,94.42,94.45,55922.0
2018-11-23 12:20:00,94.45,94.51,94.35,94.45,33723.0,94.45,94.51,94.35,94.45,33723.0
2018-11-23 12:25:00,94.46,94.63,94.46,94.51,40854.0,94.46,94.63,94.46,94.51,40854.0
2018-11-23 12:30:00,94.51,94.75,94.51,94.74,42739.0,94.51,94.75,94.51,94.74,42739.0
2018-11-23 12:35:00,94.75,94.97,94.71,94.92,63299.0,94.75,94.97,94.71,94.92,63299.0
2018-11-23 12:40:00,94.91,94.98,94.89,94.93,63981.0,94.91,94.98,94.89,94.93,63981.0
2018-11-23 12:45:00,94.92,94.99,94.85,94.95,97455.0,94.92,94.99,94.85,94.95,97455.0
2018-11-23 12:50:00,94.95,95.08,94.94,95.07,79824.0,94.95,95.08,94.94,95.07,79824.0
2018-11-23 12:55:00,95.06,95.07,94.7,94.9,150390.0,95.06,95.07,94.7,94.9,150390.0
2018-11-26 09:30:00,95.56,95.81,94.5,94.58,47535.0,95.56,95.81,94.5,94.58,47535.0
2018-11-26 09:35:00,94.68,94.78,94.17,94.64,37545.0,94.68,94.78,94.17,94.64,37545.0
2018-11-26 09:40:00,94.64,94.85,94.22,94.34,23229.0,94.64,94.85,94.22,94.34,23229.0
2018-11-26 09:45:00,94.3,94.42,94.13,94.22,25000.0,94.3,94.42,94.13,94.22,25000.0
2018-11-26 09:50:00,94.22,94.4,94.13,94.3,13621.0,94.22,94.4,94.13,94.3,13621.0
2018-11-26 09:55:00,94.33,94.51,94.24,94.37,17517.0,94.33,94.51,94.24,94.37,17517.0
2018-11-26 10:00:00,94.37,94.44,94.2,94.31,39208.0,94.37,94.44,94.2,94.31,39208.0
2018-11-26 10:05:00,94.28,94.61,94.28,94.5,40066.0,94.28,94.61,94.28,94.5,40066.0
2018-11-26 10:10:00,94.5,94.53,94.32,94.53,20692.0,94.5,94.53,94.32,94.53,20692.0
2018-11-26 10:15:00,94.52,94.67,94.44,94.47,26925.0,94.52,94.67,94.44,94.47,26925.0
2018-11-26 10:20:00,94.48,94.6,94.17,94.3,28544.0,94.48,94.6,94.17,94.3,28544.0
2018-11-26 10:25:00,94.27,94.32,94.06,94.16,31305.0,94.27,94.32,94.06,94.16,31305.0
2018-11-26 10:30:00,94.18,94.26,94.12,94.23,18634.0,94.18,94.26,94.12,94.23,18634.0
2018-11-26 10:35:00,94.2,94.27,93.88,93.88,44882.0,94.2,94.27,93.88,93.88,44882.0
2018-11-26 10:40:00,93.89,93.9,93.54,93.6,81292.0,93.89,93.9,93.54,93.6,81292.0
2018-11-26 10:45:00,93.6,93.77,93.43,93.76,31514.0,93.6,93.77,93.43,93.76,31514.0
2018-11-26 10:50:00,93.75,94.05,93.65,93.97,30244.0,93.75,94.05,93.65,93.97,30244.0
2018-11-26 10:55:00,93.96,94.25,93.96,94.2,24582.0,93.96,94.25,93.96,94.2,24582.0
2018-11-26 11:00:00,94.24,94.4,94.13,94.39,44723.0,94.24,94.4,94.13,94.39,44723.0
2018-11-26 11:05:00,94.35,94.35,94.05,94.19,13006.0,94.35,94.35,94.05,94.19,13006.0
2018-11-26 11:10:00,94.2,94.39,94.2,94.3,17106.0,94.2,94.39,94.2,94.3,17106.0
2018-11-26 11:15:00,94.3,94.32,94.13,94.13,14993.0,94.3,94.32,94.13,94.13,14993.0
2018-11-26 11:20:00,94.15,94.25,94.1,94.22,16902.0,94.15,94.25,94.1,94.22,16902.0
2018-11-26 11:25:00,94.21,94.32,94.15,94.26,37703.0,94.21,94.32,94.15,94.26,37703.0
2018-11-26 11:30:00,94.24,94.3,94.13,94.19,20684.0,94.24,94.3,94.13,94.19,20684.0
2018-11-26 11:35:00,94.21,94.23,93.98,94.04,12600.0,94.21,94.23,93.98,94.04,12600.0
2018-11-26 11:40:00,94.02,94.04,93.71,93.74,14912.0,94.02,94.04,93.71,93.74,14912.0
2018-11-26 11:45:00,93.72,93.72,93.4,93.45,20399.0,93.72,93.72,93.4,93.45,20399.0
2018-11-26 11:50:00,93.46,93.49,93.18,93.27,42216.0,93.46,93.49,93.18,93.27,42216.0
2018-11-26 11:55:00,93.29,93.54,93.29,93.52,20100.0,93.29,93.54,93.29,93.52,20100.0
2018-11-26 12:00:00,93.55,93.72,93.53,93.67,22318.0,93.55,93.72,93.53,93.67,22318.0
2018-11-26 12:05:00,93.65,93.84,93.65,93.82,32493.0,93.65,93.84,93.65,93.82,32493.0
2018-11-26 12:10:00,93.83,93.83,93.56,93.61,32480.0,93.83,93.83,93.56,93.61,32480.0
2018-11-26 12:15:00,93.58,93.6,93.24,93.27,20575.0,93.58,93.6,93.24,93.27,20575.0
2018-11-26 12:20:00,93.27,93.41,93.17,93.41,10603.0,93.27,93.41,93.17,93.41,10603.0
2018-11-26 12:25:00,93.43,93.45,93.33,93.41,14768.0,93.43,93.45,93.33,93.41,14768.0
2018-11-26 12:30:00,93.38,93.43,93.17,93.2,12076.0,93.38,93.43,93.17,93.2,12076.0
2018-11-26 12:35:00,93.2,93.22,93.07,93.15,15838.0,93.2,93.22,93.07,93.15,15838.0
2018-11-26 12:40:00,93.13,93.28,93.13,93.2,16718.0,93.13,93.28,93.13,93.2,16718.0
2018-11-26 12:45:00,93.19,93.23,92.98,92.98,12055.0,93.19,93.23,92.98,92.98,12055.0
2018-11-26 12:50:00,92.99,93.1,92.99,93.09,9485.0,92.99,93.1,92.99,93.09,9485.0
2018-11-26 12:55:00,93.09,93.22,93.05,93.21,13474.0,93.09,93.22,93.05,93.21,13474.0
2018-11-26 13:00:00,93.2,93.22,93.08,93.15,10870.0,93.2,93.22,93.08,93.15,10870.0
2018-11-26 13:05:00,93.16,93.17,92.96,92.96,32043.0,93.16,93.17,92.96,92.96,32043.0
2018-11-26 13:10:00,93.0,93.03,92.94,93.01,45609.0,93.0,93.03,92.94,93.01,45609.0
2018-11-26 13:15:00,93.02,93.02,92.84,92.87,22885.0,93.02,93.02,92.84,92.87,22885.0
2018-11-26 13:20:00,92.87,92.91,92.83,92.85,23902.0,92.87,92.91,92.83,92.85,23902.0
2018-11-26 13:25:00,92.84,92.84,92.61,92.69,19495.0,92.84,92.84,92.61,92.69,19495.0
2018-11-26 13:30:00,92.7,92.73,92.62,92.64,29343.0,92.7,92.73,92.62,92.64,29343.0
2018-11-26 13:35:00,92.63,92.66,92.55,92.62,16200.0,92.63,92.66,92.55,92.62,16200.0
2018-11-26 13:40:00,92.62,92.63,92.33,92.36,30835.0,92.62,92.63,92.33,92.36,30835.0
2018-11-26 13:45:00,92.38,92.49,92.37,92.42,23561.0,92.38,92.49,92.37,92.42,23561.0
2018-11-26 13:50:00,92.42,92.48,92.34,92.4,18662.0,92.42,92.48,92.34,92.4,18662.0
2018-11-26 13:55:00,92.4,92.45,92.35,92.35,40115.0,92.4,92.45,92.35,92.35,40115.0
2018-11-26 14:00:00,92.35,92.43,92.35,92.39,17200.0,92.35,92.43,92.35,92.39,17200.0
2018-11-26 14:05:00,92.4,92.41,92.33,92.38,22865.0,92.4,92.41,92.33,92.38,22865.0
2018-11-26 14:10:00,92.38,92.59,92.37,92.58,34545.0,92.38,92.59,92.37,92.58,34545.0
2018-11-26 14:15:00,92.59,92.67,92.55,92.57,48300.0,92.59,92.67,92.55,92.57,48300.0
2018-11-26 14:20:00,92.56,92.58,92.42,92.58,41262.0,92.56,92.58,92.42,92.58,41262.0
2018-11-26 14:25:00,92.58,92.76,92.54,92.66,31464.0,92.58,92.76,92.54,92.66,31464.0
2018-11-26 14:30:00,92.64,92.75,92.6,92.61,27741.0,92.64,92.75,92.6,92.61,27741.0
2018-11-26 14:35:00,92.6,92.66,92.49,92.52,17805.0,92.6,92.66,92.49,92.52,17805.0
2018-11-26 14:40:00,92.54,92.54,92.39,92.45,27516.0,92.54,92.54,92.39,92.45,27516.0
2018-11-26 14:45:00,92.43,92.43,92.33,92.41,16300.0,92.43,92.43,92.33,92.41,16300.0
2018-11-26 14:50:00,92.41,92.44,92.35,92.36,24997.0,92.41,92.44,92.35,92.36,24997.0
2018-11-26 14:55:00,92.36,92.4,92.32,92.38,18239.0,92.36,92.4,92.32,92.38,18239.0
2018-11-26 15:00:00,92.39,92.41,92.35,92.4,22590.0,92.39,92.41,92.35,92.4,22590.0
2018-11-26 15:05:00,92.39,92.39,92.26,92.26,30083.0,92.39,92.39,92.26,92.26,30083.0
2018-11-26 15:10:00,92.28,92.36,92.25,92.35,34577.0,92.28,92.36,92.25,92.35,34577.0
2018-11-26 15:15:00,92.35,92.41,92.29,92.32,31300.0,92.35,92.41,92.29,92.32,31300.0
2018-11-26 15:20:00,92.31,92.33,92.19,92.2,41590.0,92.31,92.33,92.19,92.2,41590.0
2018-11-26 15:25:00,92.21,92.26,92.13,92.15,28905.0,92.21,92.26,92.13,92.15,28905.0
2018-11-26 15:30:00,92.14,92.18,92.03,92.08,68989.0,92.14,92.18,92.03,92.08,68989.0
2018-11-26 15:35:00,92.08,92.12,91.96,91.97,50552.0,92.08,92.12,91.96,91.97,50552.0
2018-11-26 15:40:00,91.96,92.04,91.93,91.97,41184.0,91.96,92.04,91.93,91.97,41184.0
2018-11-26 15:45:00,91.97,92.03,91.89,91.89,76505.0,91.97,92.03,91.89,91.89,76505.0
2018-11-26 15:50:00,91.9,91.91,91.73,91.79,97416.0,91.9,91.91,91.73,91.79,97416.0
2018-11-26 15:55:00,91.79,91.93,91.74,91.74,309376.0,91.79,91.93,91.74,91.74,309376.0
2018-11-27 09:30:00,92.35,92.74,92.12,92.58,187043.0,92.35,92.74,92.12,92.58,187043.0
2018-11-27 09:35:00,92.58,93.01,92.32,92.68,125765.0,92.58,93.01,92.32,92.68,125765.0
2018-11-27 09:40:00,92.64,93.09,92.63,93.02,77239.0,92.64,93.09,92.63,93.02,77239.0
2018-11-27 09:45:00,92.99,93.04,92.76,92.98,67424.0,92.99,93.04,92.76,92.98,67424.0
2018-11-27 09:50:00,92.93,93.0,92.67,92.83,35420.0,92.93,93.0,92.67,92.83,35420.0
2018-11-27 09:55:00,92.83,92.98,92.76,92.85,37078.0,92.83,92.98,92.76,92.85,37078.0
2018-11-27 10:00:00,92.87,93.06,92.8,92.98,100904.0,92.87,93.06,92.8,92.98,100904.0
2018-11-27 10:05:00,92.97,93.06,92.88,92.97,97871.0,92.97,93.06,92.88,92.97,97871.0
2018-11-27 10:10:00,92.99,93.15,92.77,92.96,75498.0,92.99,93.15,92.77,92.96,75498.0
2018-11-27 10:15:00,92.95,93.05,92.73,92.75,44281.0,92.95,93.05,92.73,92.75,44281.0
2018-11-27 10:20:00,92.72,92.73,92.23,92.31,45591.0,92.72,92.73,92.23,92.31,45591.0
2018-11-27 10:25:00,92.33,92.59,92.29,92.49,21214.0,92.33,92.59,92.29,92.49,21214.0
2018-11-27 10:30:00,92.5,92.78,92.5,92.69,17510.0,92.5,92.78,92.5,92.69,17510.0
2018-11-27 10:35:00,92.71,92.8,92.4,92.49,23595.0,92.71,92.8,92.4,92.49,23595.0
2018-11-27 10:40:00,92.5,92.67,92.43,92.66,18577.0,92.5,92.67,92.43,92.66,18577.0
2018-11-27 10:45:00,92.64,92.9,92.61,92.85,16929.0,92.64,92.9,92.61,92.85,16929.0
2018-11-27 10:50:00,92.86,92.98,92.77,92.81,35687.0,92.86,92.98,92.77,92.81,35687.0
2018-11-27 10:55:00,92.84,93.01,92.83,92.91,56478.0,92.84,93.01,92.83,92.91,56478.0
2018-11-27 11:00:00,92.89,92.98,92.85,92.95,28822.0,92.89,92.98,92.85,92.95,28822.0
2018-11-27 11:05:00,92.94,93.07,92.87,93.0,37942.0,92.94,93.07,92.87,93.0,37942.0
2018-11-27 11:10:00,92.99,92.99,92.83,92.89,19132.0,92.99,92.99,92.83,92.89,19132.0
2018-11-27 11:15:00,92.91,93.07,92.86,92.95,24112.0,92.91,93.07,92.86,92.95,24112.0
2018-11-27 11:20:00,92.96,92.97,92.83,92.92,14702.0,92.96,92.97,92.83,92.92,14702.0
2018-11-27 11:25:00,92.92,92.97,92.83,92.86,30260.0,92.92,92.97,92.83,92.86,30260.0
2018-11-27 11:30:00,92.87,92.95,92.8,92.9,23707.0,92.87,92.95,92.8,92.9,23707.0
2018-11-27 11:35:00,92.89,92.96,92.86,92.95,31561.0,92.89,92.96,92.86,92.95,31561.0
2018-11-27 11:40:00,92.96,93.07,92.9,92.91,33994.0,92.96,93.07,92.9,92.91,33994.0
2018-11-27 11:45:00,92.91,92.95,92.78,92.93,12946.0,92.91,92.95,92.78,92.93,12946.0
2018-11-27 11:50:00,92.95,93.06,92.86,93.03,18857.0,92.95,93.06,92.86,93.03,18857.0
2018-11-27 11:55:00,93.03,93.08,92.99,93.04,26841.0,93.03,93.08,92.99,93.04,26841.0
2018-11-27 12:00:00,93.04,93.09,92.92,92.92,25581.0,93.04,93.09,92.92,92.92,25581.0
2018-11-27 12:05:00,92.95,93.07,92.93,93.01,22844.0,92.95,93.07,92.93,93.01,22844.0
2018-11-27 12:10:00,93.01,93.07,92.93,92.95,24636.0,93.01,93.07,92.93,92.95,24636.0
2018-11-27 12:15:00,92.95,93.0,92.86,92.98,17192.0,92.95,93.0,92.86,92.98,17192.0
2018-11-27 12:20:00,92.98,92.98,92.89,92.96,30928.0,92.98,92.98,92.89,92.96,30928.0
2018-11-27 12:25:00,92.96,92.96,92.82,92.83,9255.0,92.96,92.96,92.82,92.83,9255.0
2018-11-27 12:30:00,92.83,92.89,92.67,92.79,11716.0,92.83,92.89,92.67,92.79,11716.0
2018-11-27 12:35:00,92.79,92.94,92.76,92.9,31497.0,92.79,92.94,92.76,92.9,31497.0
2018-11-27 12:40:00,92.89,92.97,92.88,92.93,33007.0,92.89,92.97,92.88,92.93,33007.0
2018-11-27 12:45:00,92.95,92.95,92.81,92.88,18512.0,92.95,92.95,92.81,92.88,18512.0
2018-11-27 12:50:00,92.87,93.0,92.87,92.93,20475.0,92.87,93.0,92.87,92.93,20475.0
2018-11-27 12:55:00,92.97,93.04,92.95,93.01,30116.0,92.97,93.04,92.95,93.01,30116.0
2018-11-27 13:00:00,93.0,93.07,92.99,93.06,16544.0,93.0,93.07,92.99,93.06,16544.0
2018-11-27 13:05:00,93.05,93.09,92.94,93.03,24950.0,93.05,93.09,92.94,93.03,24950.0
2018-11-27 13:10:00,93.05,93.06,92.86,92.9,31712.0,93.05,93.06,92.86,92.9,31712.0
2018-11-27 13:15:00,92.89,93.02,92.79,92.99,43764.0,92.89,93.02,92.79,92.99,43764.0
2018-11-27 13:20:00,93.01,93.1,92.95,93.08,25796.0,93.01,93.1,92.95,93.08,25796.0
2018-11-27 13:25:00,93.1,93.22,92.97,93.19,84724.0,93.1,93.22,92.97,93.19,84724.0
2018-11-27 13:30:00,93.19,93.62,93.16,93.61,62786.0,93.19,93.62,93.16,93.61,62786.0
2018-11-27 13:35:00,93.61,93.67,93.31,93.52,97314.0,93.61,93.67,93.31,93.52,97314.0
2018-11-27 13:40:00,93.52,93.54,93.27,93.32,26319.0,93.52,93.54,93.27,93.32,26319.0
2018-11-27 13:45:00,93.34,93.46,93.34,93.4,14403.0,93.34,93.46,93.34,93.4,14403.0
2018-11-27 13:50:00,93.4,93.52,93.39,93.43,21368.0,93.4,93.52,93.39,93.43,21368.0
2018-11-27 13:55:00,93.44,93.77,93.4,93.76,34495.0,93.44,93.77,93.4,93.76,34495.0
2018-11-27 14:00:00,93.8,94.14,93.76,94.01,44422.0,93.8,94.14,93.76,94.01,44422.0
2018-11-27 14:05:00,94.0,94.07,93.89,93.99,45489.0,94.0,94.07,93.89,93.99,45489.0
2018-11-27 14:10:00,93.99,94.02,93.87,94.01,36914.0,93.99,94.02,93.87,94.01,36914.0
2018-11-27 14:15:00,94.01,94.2,93.95,93.97,71688.0,94.01,94.2,93.95,93.97,71688.0
2018-11-27 14:20:00,93.96,94.05,93.89,94.03,65245.0,93.96,94.05,93.89,94.03,65245.0
2018-11-27 14:25:00,94.03,94.03,93.8,93.92,33551.0,94.03,94.03,93.8,93.92,33551.0
2018-11-27 14:30:00,93.93,93.98,93.9,93.95,33436.0,93.93,93.98,93.9,93.95,33436.0
2018-11-27 14:35:00,93.93,93.98,93.85,93.87,19789.0,93.93,93.98,93.85,93.87,19789.0
2018-11-27 14:40:00,93.89,93.95,93.86,93.88,19124.0,93.89,93.95,93.86,93.88,19124.0
2018-11-27 14:45:00,93.88,93.92,93.73,93.73,30646.0,93.88,93.92,93.73,93.73,30646.0
2018-11-27 14:50:00,93.72,93.91,93.7,93.85,24545.0,93.72,93.91,93.7,93.85,24545.0
2018-11-27 14:55:00,93.87,93.91,93.81,93.82,29326.0,93.87,93.91,93.81,93.82,29326.0
2018-11-27 15:00:00,93.81,93.89,93.75,93.89,24262.0,93.81,93.89,93.75,93.89,24262.0
2018-11-27 15:05:00,93.87,93.89,93.63,93.64,24385.0,93.87,93.89,93.63,93.64,24385.0
2018-11-27 15:10:00,93.66,93.78,93.66,93.74,22054.0,93.66,93.78,93.66,93.74,22054.0
2018-11-27 15:15:00,93.76,93.81,93.75,93.77,20627.0,93.76,93.81,93.75,93.77,20627.0
2018-11-27 15:20:00,93.77,93.81,93.63,93.63,32790.0,93.77,93.81,93.63,93.63,32790.0
2018-11-27 15:25:00,93.65,93.7,93.61,93.68,30487.0,93.65,93.7,93.61,93.68,30487.0
2018-11-27 15:30:00,93.7,93.7,93.61,93.66,32706.0,93.7,93.7,93.61,93.66,32706.0
2018-11-27 15:35:00,93.66,93.73,93.63,93.67,34188.0,93.66,93.73,93.63,93.67,34188.0
2018-11-27 15:40:00,93.68,93.69,93.43,93.55,48445.0,93.68,93.69,93.43,93.55,48445.0
2018-11-27 15:45:00,93.56,93.59,93.42,93.5,82719.0,93.56,93.59,93.42,93.5,82719.0
2018-11-27 15:50:00,93.5,93.5,93.3,93.31,74322.0,93.5,93.5,93.3,93.31,74322.0
2018-11-27 15:55:00,93.3,93.38,93.28,93.38,168276.0,93.3,93.38,93.28,93.38,168276.0
2018-11-28 09:30:00,93.71,94.44,93.42,93.66,64574.0,93.71,94.44,93.42,93.66,64574.0
2018-11-28 09:35:00,93.66,94.13,93.65,94.0,59054.0,93.66,94.13,93.65,94.0,59054.0
2018-11-28 09:40:00,94.13,94.29,93.78,93.94,52375.0,94.13,94.29,93.78,93.94,52375.0
2018-11-28 09:45:00,93.96,94.36,93.92,94.25,27639.0,93.96,94.36,93.92,94.25,27639.0
2018-11-28 09:50:00,94.26,94.35,94.0,94.06,28853.0,94.26,94.35,94.0,94.06,28853.0
2018-11-28 09:55:00,94.05,94.11,93.97,94.04,26974.0,94.05,94.11,93.97,94.04,26974.0
2018-11-28 10:00:00,94.05,94.15,93.89,94.12,15909.0,94.05,94.15,93.89,94.12,15909.0
2018-11-28 10:05:00,94.11,94.14,93.91,94.09,13267.0,94.11,94.14,93.91,94.09,13267.0
2018-11-28 10:10:00,94.1,94.1,93.8,93.87,20099.0,94.1,94.1,93.8,93.87,20099.0
2018-11-28 10:15:00,93.89,93.98,93.79,93.82,7684.0,93.89,93.98,93.79,93.82,7684.0
2018-11-28 10:20:00,93.84,94.08,93.84,94.08,9487.0,93.84,94.08,93.84,94.08,9487.0
2018-11-28 10:25:00,94.09,94.16,93.91,94.03,15401.0,94.09,94.16,93.91,94.03,15401.0
2018-11-28 10:30:00,94.03,94.06,93.69,93.79,33704.0,94.03,94.06,93.69,93.79,33704.0
2018-11-28 10:35:00,93.78,93.86,93.65,93.65,12067.0,93.78,93.86,93.65,93.65,12067.0
2018-11-28 10:40:00,93.65,93.86,93.6,93.83,7613.0,93.65,93.86,93.6,93.83,7613.0
2018-11-28 10:45:00,93.81,94.0,93.81,93.95,9488.0,93.81,94.0,93.81,93.95,9488.0
2018-11-28 10:50:00,93.95,94.16,93.95,94.16,12623.0,93.95,94.16,93.95,94.16,12623.0
2018-11-28 10:55:00,94.16,94.46,94.15,94.46,16507.0,94.16,94.46,94.15,94.46,16507.0
2018-11-28 11:00:00,94.43,94.61,94.25,94.6,41624.0,94.43,94.61,94.25,94.6,41624.0
2018-11-28 11:05:00,94.58,94.58,94.27,94.48,43828.0,94.58,94.58,94.27,94.48,43828.0
2018-11-28 11:10:00,94.52,94.61,94.4,94.41,18589.0,94.52,94.61,94.4,94.41,18589.0
2018-11-28 11:15:00,94.43,94.44,94.26,94.26,23645.0,94.43,94.44,94.26,94.26,23645.0
2018-11-28 11:20:00,94.26,94.42,94.26,94.4,14101.0,94.26,94.42,94.26,94.4,14101.0
2018-11-28 11:25:00,94.42,94.47,94.31,94.45,20190.0,94.42,94.47,94.31,94.45,20190.0
2018-11-28 11:30:00,94.46,94.46,94.13,94.13,14280.0,94.46,94.46,94.13,94.13,14280.0
2018-11-28 11:35:00,94.15,94.27,94.09,94.19,10747.0,94.15,94.27,94.09,94.19,10747.0
2018-11-28 11:40:00,94.19,94.26,94.09,94.15,15225.0,94.19,94.26,94.09,94.15,15225.0
2018-11-28 11:45:00,94.13,94.22,94.08,94.14,13728.0,94.13,94.22,94.08,94.14,13728.0
2018-11-28 11:50:00,94.14,94.39,94.14,94.26,11430.0,94.14,94.39,94.14,94.26,11430.0
2018-11-28 11:55:00,94.25,94.29,94.07,94.11,17504.0,94.25,94.29,94.07,94.11,17504.0
2018-11-28 12:00:00,94.13,94.59,94.13,94.53,44165.0,94.13,94.59,94.13,94.53,44165.0
2018-11-28 12:05:00,94.55,94.72,94.43,94.61,66330.0,94.55,94.72,94.43,94.61,66330.0
2018-11-28 12:10:00,94.62,94.62,94.37,94.51,41342.0,94.62,94.62,94.37,94.51,41342.0
2018-11-28 12:15:00,94.52,94.61,94.39,94.44,19170.0,94.52,94.61,94.39,94.44,19170.0
2018-11-28 12:20:00,94.45,94.6,94.43,94.44,13340.0,94.45,94.6,94.43,94.44,13340.0
2018-11-28 12:25:00,94.48,94.52,94.41,94.45,12337.0,94.48,94.52,94.41,94.45,12337.0
2018-11-28 12:30:00,94.47,94.49,94.23,94.25,17460.0,94.47,94.49,94.23,94.25,17460.0
2018-11-28 12:35:00,94.22,94.37,94.15,94.37,6898.0,94.22,94.37,94.15,94.37,6898.0
2018-11-28 12:40:00,94.36,94.41,94.3,94.34,14987.0,94.36,94.41,94.3,94.34,14987.0
2018-11-28 12:45:00,94.35,94.51,94.34,94.36,19135.0,94.35,94.51,94.34,94.36,19135.0
2018-11-28 12:50:00,94.36,94.46,94.33,94.44,13919.0,94.36,94.46,94.33,94.44,13919.0
2018-11-28 12:55:00,94.42,94.5,94.4,94.42,26302.0,94.42,94.5,94.4,94.42,26302.0
2018-11-28 13:00:00,94.43,94.47,94.33,94.33,20908.0,94.43,94.47,94.33,94.33,20908.0
2018-11-28 13:05:00,94.32,94.55,94.32,94.47,22712.0,94.32,94.55,94.32,94.47,22712.0
2018-11-28 13:10:00,94.48,94.48,94.4,94.42,14763.0,94.48,94.48,94.4,94.42,14763.0
2018-11-28 13:15:00,94.44,94.51,94.42,94.47,32556.0,94.44,94.51,94.42,94.47,32556.0
2018-11-28 13:20:00,94.47,94.51,94.43,94.43,15605.0,94.47,94.51,94.43,94.43,15605.0
2018-11-28 13:25:00,94.43,94.5,94.43,94.46,24430.0,94.43,94.5,94.43,94.46,24430.0
2018-11-28 13:30:00,94.47,94.58,94.45,94.57,23345.0,94.47,94.58,94.45,94.57,23345.0
2018-11-28 13:35:00,94.59,94.68,94.58,94.66,18534.0,94.59,94.68,94.58,94.66,18534.0
2018-11-28 13:40:00,94.67,94.72,94.42,94.44,33496.0,94.67,94.72,94.42,94.44,33496.0
2018-11-28 13:45:00,94.47,94.61,94.44,94.47,22491.0,94.47,94.61,94.44,94.47,22491.0
2018-11-28 13:50:00,94.48,94.54,94.42,94.46,14387.0,94.48,94.54,94.42,94.46,14387.0
2018-11-28 13:55:00,94.47,94.57,94.47,94.52,12486.0,94.47,94.57,94.47,94.52,12486.0
2018-11-28 14:00:00,94.51,94.67,94.48,94.65,18014.0,94.51,94.67,94.48,94.65,18014.0
2018-11-28 14:05:00,94.64,94.66,94.54,94.55,19861.0,94.64,94.66,94.54,94.55,19861.0
2018-11-28 14:10:00,94.54,94.57,94.45,94.51,14551.0,94.54,94.57,94.45,94.51,14551.0
2018-11-28 14:15:00,94.49,94.5,94.37,94.46,16235.0,94.49,94.5,94.37,94.46,16235.0
2018-11-28 14:20:00,94.43,94.45,94.35,94.43,11383.0,94.43,94.45,94.35,94.43,11383.0
2018-11-28 14:25:00,94.44,94.53,94.43,94.47,13649.0,94.44,94.53,94.43,94.47,13649.0
2018-11-28 14:30:00,94.48,94.49,94.4,94.47,15030.0,94.48,94.49,94.4,94.47,15030.0
2018-11-28 14:35:00,94.5,94.51,94.43,94.46,15690.0,94.5,94.51,94.43,94.46,15690.0
2018-11-28 14:40:00,94.47,94.52,94.35,94.35,16774.0,94.47,94.52,94.35,94.35,16774.0
2018-11-28 14:45:00,94.39,94.39,94.24,94.26,24309.0,94.39,94.39,94.24,94.26,24309.0
2018-11-28 14:50:00,94.27,94.33,94.25,94.28,17511.0,94.27,94.33,94.25,94.28,17511.0
2018-11-28 14:55:00,94.29,94.34,94.25,94.29,12001.0,94.29,94.34,94.25,94.29,12001.0
2018-11-28 15:00:00,94.27,94.35,94.23,94.34,15189.0,94.27,94.35,94.23,94.34,15189.0
2018-11-28 15:05:00,94.37,94.42,94.23,94.23,8020.0,94.37,94.42,94.23,94.23,8020.0
2018-11-28 15:10:00,94.24,94.36,94.23,94.35,16427.0,94.24,94.36,94.23,94.35,16427.0
2018-11-28 15:15:00,94.34,94.38,94.3,94.3,10850.0,94.34,94.38,94.3,94.3,10850.0
2018-11-28 15:20:00,94.31,94.42,94.29,94.42,16016.0,94.31,94.42,94.29,94.42,16016.0
2018-11-28 15:25:00,94.42,94.5,94.41,94.46,29583.0,94.42,94.5,94.41,94.46,29583.0
2018-11-28 15:30:00,94.46,94.54,94.36,94.48,36577.0,94.46,94.54,94.36,94.48,36577.0
2018-11-28 15:35:00,94.47,94.51,94.44,94.51,29614.0,94.47,94.51,94.44,94.51,29614.0
2018-11-28 15:40:00,94.52,94.53,94.44,94.48,35771.0,94.52,94.53,94.44,94.48,35771.0
2018-11-28 15:45:00,94.49,94.51,94.47,94.49,85042.0,94.49,94.51,94.47,94.49,85042.0
2018-11-28 15:50:00,94.49,94.49,94.42,94.44,61187.0,94.49,94.49,94.42,94.44,61187.0
2018-11-28 15:55:00,94.43,94.51,94.42,94.48,140260.0,94.43,94.51,94.42,94.48,140260.0
2018-11-29 09:30:00,94.04,94.73,94.03,94.65,60458.0,94.04,94.73,94.03,94.65,60458.0
2018-11-29 09:35:00,94.59,94.94,94.37,94.72,18396.0,94.59,94.94,94.37,94.72,18396.0
2018-11-29 09:40:00,94.76,94.79,94.38,94.39,129273.0,94.76,94.79,94.38,94.39,129273.0
2018-11-29 09:45:00,94.38,94.75,94.38,94.69,62274.0,94.38,94.75,94.38,94.69,62274.0
2018-11-29 09:50:00,94.67,94.76,94.62,94.73,39775.0,94.67,94.76,94.62,94.73,39775.0
2018-11-29 09:55:00,94.71,94.77,94.63,94.73,35844.0,94.71,94.77,94.63,94.73,35844.0
2018-11-29 10:00:00,94.73,94.9,94.72,94.9,33795.0,94.73,94.9,94.72,94.9,33795.0
2018-11-29 10:05:00,94.9,94.95,94.72,94.74,26057.0,94.9,94.95,94.72,94.74,26057.0
2018-11-29 10:10:00,94.75,94.79,94.63,94.76,21189.0,94.75,94.79,94.63,94.76,21189.0
2018-11-29 10:15:00,94.74,94.79,94.62,94.62,22451.0,94.74,94.79,94.62,94.62,22451.0
2018-11-29 10:20:00,94.62,94.81,94.62,94.81,25364.0,94.62,94.81,94.62,94.81,25364.0
2018-11-29 10:25:00,94.81,94.84,94.68,94.73,30670.0,94.81,94.84,94.68,94.73,30670.0
2018-11-29 10:30:00,94.73,95.01,94.73,94.82,67520.0,94.73,95.01,94.73,94.82,67520.0
2018-11-29 10:35:00,94.82,94.95,94.66,94.68,50358.0,94.82,94.95,94.66,94.68,50358.0
2018-11-29 10:40:00,94.66,94.71,94.36,94.53,52142.0,94.66,94.71,94.36,94.53,52142.0
2018-11-29 10:45:00,94.52,94.61,94.44,94.47,13668.0,94.52,94.61,94.44,94.47,13668.0
2018-11-29 10:50:00,94.47,94.65,94.47,94.64,11640.0,94.47,94.65,94.47,94.64,11640.0
2018-11-29 10:55:00,94.62,94.78,94.62,94.73,28274.0,94.62,94.78,94.62,94.73,28274.0
2018-11-29 11:00:00,94.74,94.77,94.63,94.75,20848.0,94.74,94.77,94.63,94.75,20848.0
2018-11-29 11:05:00,94.75,94.84,94.69,94.75,20886.0,94.75,94.84,94.69,94.75,20886.0
2018-11-29 11:10:00,94.75,94.79,94.62,94.63,15673.0,94.75,94.79,94.62,94.63,15673.0
2018-11-29 11:15:00,94.66,94.74,94.51,94.56,12872.0,94.66,94.74,94.51,94.56,12872.0
2018-11-29 11:20:00,94.58,94.8,94.53,94.74,29139.0,94.58,94.8,94.53,94.74,29139.0
2018-11-29 11:25:00,94.75,95.22,94.7,95.18,72702.0,94.75,95.22,94.7,95.18,72702.0
2018-11-29 11:30:00,95.17,95.17,94.89,94.95,189124.0,95.17,95.17,94.89,94.95,189124.0
2018-11-29 11:35:00,94.96,95.11,94.84,95.1,43733.0,94.96,95.11,94.84,95.1,43733.0
2018-11-29 11:40:00,95.13,95.19,94.95,95.0,29190.0,95.13,95.19,94.95,95.0,29190.0
2018-11-29 11:45:00,95.01,95.04,94.77,94.85,25956.0,95.01,95.04,94.77,94.85,25956.0
2018-11-29 11:50:00,94.84,94.98,94.71,94.98,21310.0,94.84,94.98,94.71,94.98,21310.0
2018-11-29 11:55:00,94.98,95.06,94.94,95.03,31122.0,94.98,95.06,94.94,95.03,31122.0
2018-11-29 12:00:00,95.02,95.06,94.94,94.97,21364.0,95.02,95.06,94.94,94.97,21364.0
2018-11-29 12:05:00,94.97,95.01,94.86,94.95,21842.0,94.97,95.01,94.86,94.95,21842.0
2018-11-29 12:10:00,94.96,95.01,94.95,95.0,17767.0,94.96,95.01,94.95,95.0,17767.0
2018-11-29 12:15:00,95.0,95.03,94.93,94.95,20138.0,95.0,95.03,94.93,94.95,20138.0
2018-11-29 12:20:00,94.94,95.03,94.93,94.93,19700.0,94.94,95.03,94.93,94.93,19700.0
2018-11-29 12:25:00,94.94,94.99,94.91,94.97,15310.0,94.94,94.99,94.91,94.97,15310.0
2018-11-29 12:30:00,94.97,95.04,94.96,94.99,12944.0,94.97,95.04,94.96,94.99,12944.0
2018-11-29 12:35:00,95.0,95.12,95.0,95.07,30154.0,95.0,95.12,95.0,95.07,30154.0
2018-11-29 12:40:00,95.07,95.11,95.0,95.07,28304.0,95.07,95.11,95.0,95.07,28304.0
2018-11-29 12:45:00,95.07,95.08,94.97,94.97,9600.0,95.07,95.08,94.97,94.97,9600.0
2018-11-29 12:50:00,94.98,95.02,94.95,94.97,11748.0,94.98,95.02,94.95,94.97,11748.0
2018-11-29 12:55:00,94.96,95.01,94.89,94.89,12600.0,94.96,95.01,94.89,94.89,12600.0
2018-11-29 13:00:00,94.89,94.96,94.85,94.93,11497.0,94.89,94.96,94.85,94.93,11497.0
2018-11-29 13:05:00,94.92,94.97,94.87,94.92,22835.0,94.92,94.97,94.87,94.92,22835.0
2018-11-29 13:10:00,94.91,94.94,94.87,94.92,10018.0,94.91,94.94,94.87,94.92,10018.0
2018-11-29 13:15:00,94.93,94.97,94.91,94.97,10642.0,94.93,94.97,94.91,94.97,10642.0
2018-11-29 13:20:00,94.98,95.02,94.95,95.02,14957.0,94.98,95.02,94.95,95.02,14957.0
2018-11-29 13:25:00,95.04,95.07,94.98,94.98,13820.0,95.04,95.07,94.98,94.98,13820.0
2018-11-29 13:30:00,95.02,95.04,94.98,94.99,42300.0,95.02,95.04,94.98,94.99,42300.0
2018-11-29 13:35:00,95.0,95.08,94.94,95.03,16479.0,95.0,95.08,94.94,95.03,16479.0
2018-11-29 13:40:00,95.02,95.08,94.99,95.03,15505.0,95.02,95.08,94.99,95.03,15505.0
2018-11-29 13:45:00,95.03,95.13,94.99,95.12,15386.0,95.03,95.13,94.99,95.12,15386.0
2018-11-29 13:50:00,95.12,95.14,94.95,95.05,24968.0,95.12,95.14,94.95,95.05,24968.0
2018-11-29 13:55:00,95.03,95.06,95.02,95.06,5304.0,95.03,95.06,95.02,95.06,5304.0
2018-11-29 14:00:00,95.05,95.14,94.97,95.09,22598.0,95.05,95.14,94.97,95.09,22598.0
2018-11-29 14:05:00,95.09,95.15,95.07,95.1,15896.0,95.09,95.15,95.07,95.1,15896.0
2018-11-29 14:10:00,95.11,95.21,95.09,95.14,20836.0,95.11,95.21,95.09,95.14,20836.0
2018-11-29 14:15:00,95.15,95.19,95.09,95.19,22393.0,95.15,95.19,95.09,95.19,22393.0
2018-11-29 14:20:00,95.2,95.24,95.14,95.18,23863.0,95.2,95.24,95.14,95.18,23863.0
2018-11-29 14:25:00,95.17,95.22,95.12,95.17,16508.0,95.17,95.22,95.12,95.17,16508.0
2018-11-29 14:30:00,95.15,95.21,95.15,95.2,14286.0,95.15,95.21,95.15,95.2,14286.0
2018-11-29 14:35:00,95.2,95.22,95.17,95.18,12726.0,95.2,95.22,95.17,95.18,12726.0
2018-11-29 14:40:00,95.19,95.27,95.18,95.22,21952.0,95.19,95.27,95.18,95.22,21952.0
2018-11-29 14:45:00,95.22,95.27,95.12,95.2,39662.0,95.22,95.27,95.12,95.2,39662.0
2018-11-29 14:50:00,95.2,95.26,95.19,95.2,19663.0,95.2,95.26,95.19,95.2,19663.0
2018-11-29 14:55:00,95.21,95.35,95.2,95.31,14971.0,95.21,95.35,95.2,95.31,14971.0
2018-11-29 15:00:00,95.31,95.33,95.24,95.29,21040.0,95.31,95.33,95.24,95.29,21040.0
2018-11-29 15:05:00,95.27,95.4,95.23,95.4,31046.0,95.27,95.4,95.23,95.4,31046.0
2018-11-29 15:10:00,95.4,95.43,95.35,95.41,30942.0,95.4,95.43,95.35,95.41,30942.0
2018-11-29 15:15:00,95.41,95.45,95.31,95.37,41523.0,95.41,95.45,95.31,95.37,41523.0
2018-11-29 15:20:00,95.38,95.43,95.35,95.35,26159.0,95.38,95.43,95.35,95.35,26159.0
2018-11-29 15:25:00,95.36,95.44,95.32,95.36,29329.0,95.36,95.44,95.32,95.36,29329.0
2018-11-29 15:30:00,95.37,95.38,95.28,95.36,40449.0,95.37,95.38,95.28,95.36,40449.0
2018-11-29 15:35:00,95.36,95.37,95.24,95.27,50908.0,95.36,95.37,95.24,95.27,50908.0
2018-11-29 15:40:00,95.27,95.29,95.19,95.24,104777.0,95.27,95.29,95.19,95.24,104777.0
2018-11-29 15:45:00,95.24,95.29,95.13,95.15,61514.0,95.24,95.29,95.13,95.15,61514.0
2018-11-29 15:50:00,95.16,95.28,95.15,95.23,66276.0,95.16,95.28,95.15,95.23,66276.0
2018-11-29 15:55:00,95.22,95.22,94.98,95.09,125713.0,95.22,95.22,94.98,95.09,125713.0
2018-11-30 09:30:00,94.9,95.71,94.9,95.6,44542.0,94.9,95.71,94.9,95.6,44542.0
2018-11-30 09:35:00,95.54,95.6,95.42,95.42,19148.0,95.54,95.6,95.42,95.42,19148.0
2018-11-30 09:40:00,95.42,95.8,95.26,95.57,38962.0,95.42,95.8,95.26,95.57,38962.0
2018-11-30 09:45:00,95.57,96.0,95.56,95.95,52957.0,95.57,96.0,95.56,95.95,52957.0
2018-11-30 09:50:00,95.95,96.13,95.91,96.13,65943.0,95.95,96.13,95.91,96.13,65943.0
2018-11-30 09:55:00,96.15,96.23,96.03,96.2,43302.0,96.15,96.23,96.03,96.2,43302.0
2018-11-30 10:00:00,96.22,96.22,95.87,96.08,65319.0,96.22,96.22,95.87,96.08,65319.0
2018-11-30 10:05:00,96.1,96.19,96.01,96.11,18650.0,96.1,96.19,96.01,96.11,18650.0
2018-11-30 10:10:00,96.15,96.2,95.88,96.07,27710.0,96.15,96.2,95.88,96.07,27710.0
2018-11-30 10:15:00,96.07,96.1,95.9,96.06,13087.0,96.07,96.1,95.9,96.06,13087.0
2018-11-30 10:20:00,96.1,96.22,96.02,96.2,17210.0,96.1,96.22,96.02,96.2,17210.0
2018-11-30 10:25:00,96.21,96.21,95.73,95.79,15640.0,96.21,96.21,95.73,95.79,15640.0
2018-11-30 10:30:00,95.79,95.8,95.49,95.51,18353.0,95.79,95.8,95.49,95.51,18353.0
2018-11-30 10:35:00,95.5,95.61,95.38,95.45,27861.0,95.5,95.61,95.38,95.45,27861.0
2018-11-30 10:40:00,95.47,95.71,95.47,95.62,14809.0,95.47,95.71,95.47,95.62,14809.0
2018-11-30 10:45:00,95.6,95.65,95.52,95.64,12676.0,95.6,95.65,95.52,95.64,12676.0
2018-11-30 10:50:00,95.67,95.78,95.62,95.75,10848.0,95.67,95.78,95.62,95.75,10848.0
2018-11-30 10:55:00,95.77,95.82,95.72,95.77,10181.0,95.77,95.82,95.72,95.77,10181.0
2018-11-30 11:00:00,95.76,95.8,95.64,95.71,10847.0,95.76,95.8,95.64,95.71,10847.0
2018-11-30 11:05:00,95.69,95.84,95.66,95.84,14079.0,95.69,95.84,95.66,95.84,14079.0
2018-11-30 11:10:00,95.85,95.92,95.76,95.9,11936.0,95.85,95.92,95.76,95.9,11936.0
2018-11-30 11:15:00,95.9,95.91,95.6,95.75,21663.0,95.9,95.91,95.6,95.75,21663.0
2018-11-30 11:20:00,95.74,95.94,95.74,95.92,11109.0,95.74,95.94,95.74,95.92,11109.0
2018-11-30 11:25:00,95.93,95.93,95.75,95.75,11800.0,95.93,95.93,95.75,95.75,11800.0
2018-11-30 11:30:00,95.73,95.83,95.64,95.67,9800.0,95.73,95.83,95.64,95.67,9800.0
2018-11-30 11:35:00,95.65,95.71,95.57,95.7,11022.0,95.65,95.71,95.57,95.7,11022.0
2018-11-30 11:40:00,95.71,95.91,95.7,95.91,9456.0,95.71,95.91,95.7,95.91,9456.0
2018-11-30 11:45:00,95.9,95.98,95.71,95.87,27874.0,95.9,95.98,95.71,95.87,27874.0
2018-11-30 11:50:00,95.89,95.92,95.79,95.88,42135.0,95.89,95.92,95.79,95.88,42135.0
2018-11-30 11:55:00,95.85,95.92,95.75,95.8,6200.0,95.85,95.92,95.75,95.8,6200.0
2018-11-30 12:00:00,95.8,95.83,95.7,95.72,9339.0,95.8,95.83,95.7,95.72,9339.0
2018-11-30 12:05:00,95.75,96.1,95.75,96.1,26727.0,95.75,96.1,95.75,96.1,26727.0
2018-11-30 12:10:00,96.1,96.19,95.96,96.19,9281.0,96.1,96.19,95.96,96.19,9281.0
2018-11-30 12:15:00,96.17,96.21,96.14,96.16,13380.0,96.17,96.21,96.14,96.16,13380.0
2018-11-30 12:20:00,96.15,96.25,96.13,96.16,14294.0,96.15,96.25,96.13,96.16,14294.0
2018-11-30 12:25:00,96.16,96.17,96.1,96.14,11466.0,96.16,96.17,96.1,96.14,11466.0
2018-11-30 12:30:00,96.13,96.19,96.09,96.15,13078.0,96.13,96.19,96.09,96.15,13078.0
2018-11-30 12:35:00,96.17,96.17,96.1,96.12,8973.0,96.17,96.17,96.1,96.12,8973.0
2018-11-30 12:40:00,96.14,96.18,96.09,96.15,11221.0,96.14,96.18,96.09,96.15,11221.0
2018-11-30 12:45:00,96.12,96.2,96.1,96.12,12022.0,96.12,96.2,96.1,96.12,12022.0
2018-11-30 12:50:00,96.12,96.14,96.05,96.08,9097.0,96.12,96.14,96.05,96.08,9097.0
2018-11-30 12:55:00,96.09,96.15,96.01,96.14,9065.0,96.09,96.15,96.01,96.14,9065.0
2018-11-30 13:00:00,96.1,96.14,96.05,96.1,10113.0,96.1,96.14,96.05,96.1,10113.0
2018-11-30 13:05:00,96.09,96.1,95.98,96.02,18771.0,96.09,96.1,95.98,96.02,18771.0
2018-11-30 13:10:00,96.0,96.05,95.98,96.04,7706.0,96.0,96.05,95.98,96.04,7706.0
2018-11-30 13:15:00,96.03,96.09,95.96,96.09,31822.0,96.03,96.09,95.96,96.09,31822.0
2018-11-30 13:20:00,96.09,96.11,95.86,95.86,13050.0,96.09,96.11,95.86,95.86,13050.0
2018-11-30 13:25:00,95.86,95.86,95.72,95.78,18808.0,95.86,95.86,95.72,95.78,18808.0
2018-11-30 13:30:00,95.82,95.97,95.74,95.89,11000.0,95.82,95.97,95.74,95.89,11000.0
2018-11-30 13:35:00,95.89,95.95,95.86,95.9,7985.0,95.89,95.95,95.86,95.9,7985.0
2018-11-30 13:40:00,95.89,95.95,95.83,95.92,14905.0,95.89,95.95,95.83,95.92,14905.0
2018-11-30 13:45:00,95.95,96.03,95.91,95.98,19649.0,95.95,96.03,95.91,95.98,19649.0
2018-11-30 13:50:00,95.99,96.01,95.89,95.91,22600.0,95.99,96.01,95.89,95.91,22600.0
2018-11-30 13:55:00,95.93,96.66,95.9,96.0,95286.0,95.93,96.66,95.9,96.0,95286.0
2018-11-30 14:00:00,96.0,96.02,95.9,96.02,14548.0,96.0,96.02,95.9,96.02,14548.0
2018-11-30 14:05:00,96.0,96.04,95.86,95.94,9167.0,96.0,96.04,95.86,95.94,9167.0
2018-11-30 14:10:00,95.92,95.96,95.84,95.96,7438.0,95.92,95.96,95.84,95.96,7438.0
2018-11-30 14:15:00,95.95,96.03,95.88,95.88,10475.0,95.95,96.03,95.88,95.88,10475.0
2018-11-30 14:20:00,95.86,96.02,95.84,95.98,13908.0,95.86,96.02,95.84,95.98,13908.0
2018-11-30 14:25:00,95.97,96.14,95.96,96.11,10722.0,95.97,96.14,95.96,96.11,10722.0
2018-11-30 14:30:00,96.12,96.16,96.09,96.13,31481.0,96.12,96.16,96.09,96.13,31481.0
2018-11-30 14:35:00,96.13,96.15,96.08,96.13,23153.0,96.13,96.15,96.08,96.13,23153.0
2018-11-30 14:40:00,96.12,96.23,96.12,96.14,37476.0,96.12,96.23,96.12,96.14,37476.0
2018-11-30 14:45:00,96.15,96.15,96.04,96.05,25115.0,96.15,96.15,96.04,96.05,25115.0
2018-11-30 14:50:00,96.06,96.15,96.06,96.12,27797.0,96.06,96.15,96.06,96.12,27797.0
2018-11-30 14:55:00,96.14,96.21,96.1,96.11,41691.0,96.14,96.21,96.1,96.11,41691.0
2018-11-30 15:00:00,96.11,96.16,96.07,96.13,33792.0,96.11,96.16,96.07,96.13,33792.0
2018-11-30 15:05:00,96.14,96.17,96.09,96.12,42843.0,96.14,96.17,96.09,96.12,42843.0
2018-11-30 15:10:00,96.12,96.21,96.1,96.18,31376.0,96.12,96.21,96.1,96.18,31376.0
2018-11-30 15:15:00,96.17,96.36,96.17,96.36,61731.0,96.17,96.36,96.17,96.36,61731.0
2018-11-30 15:20:00,96.36,96.41,96.25,96.34,45628.0,96.36,96.41,96.25,96.34,45628.0
2018-11-30 15:25:00,96.34,96.35,96.29,96.33,35048.0,96.34,96.35,96.29,96.33,35048.0
2018-11-30 15:30:00,96.35,96.52,96.3,96.5,53218.0,96.35,96.52,96.3,96.5,53218.0
2018-11-30 15:35:00,96.5,96.54,96.45,96.48,83972.0,96.5,96.54,96.45,96.48,83972.0
2018-11-30 15:40:00,96.48,96.57,96.42,96.48,53652.0,96.48,96.57,96.42,96.48,53652.0
2018-11-30 15:45:00,96.46,96.6,96.42,96.58,106105.0,96.46,96.6,96.42,96.58,106105.0
2018-11-30 15:50:00,96.58,96.6,96.47,96.49,112842.0,96.58,96.6,96.47,96.49,112842.0
2018-11-30 15:55:00,96.5,96.8,96.5,96.69,284729.0,96.5,96.8,96.5,96.69,284729.0
2018-12-03 09:30:00,97.67,97.85,97.11,97.17,83531.0,97.67,97.85,97.11,97.17,83531.0
2018-12-03 09:35:00,97.2,97.47,96.89,97.26,34317.0,97.2,97.47,96.89,97.26,34317.0
2018-12-03 09:40:00,97.26,97.32,96.64,96.67,23844.0,97.26,97.32,96.64,96.67,23844.0
2018-12-03 09:45:00,96.67,96.77,96.51,96.67,24418.0,96.67,96.77,96.51,96.67,24418.0
2018-12-03 09:50:00,96.67,96.68,96.25,96.44,28437.0,96.67,96.68,96.25,96.44,28437.0
2018-12-03 09:55:00,96.39,96.68,96.33,96.44,50255.0,96.39,96.68,96.33,96.44,50255.0
2018-12-03 10:00:00,96.47,96.53,96.37,96.43,30974.0,96.47,96.53,96.37,96.43,30974.0
2018-12-03 10:05:00,96.43,96.54,96.35,96.47,22686.0,96.43,96.54,96.35,96.47,22686.0
2018-12-03 10:10:00,96.47,96.47,96.0,96.03,38010.0,96.47,96.47,96.0,96.03,38010.0
2018-12-03 10:15:00,96.04,96.42,95.96,96.33,45317.0,96.04,96.42,95.96,96.33,45317.0
2018-12-03 10:20:00,96.3,96.6,96.2,96.6,20536.0,96.3,96.6,96.2,96.6,20536.0
2018-12-03 10:25:00,96.62,97.01,96.61,96.94,36625.0,96.62,97.01,96.61,96.94,36625.0
2018-12-03 10:30:00,96.93,97.0,96.74,96.8,17135.0,96.93,97.0,96.74,96.8,17135.0
2018-12-03 10:35:00,96.8,96.93,96.74,96.75,20178.0,96.8,96.93,96.74,96.75,20178.0
2018-12-03 10:40:00,96.73,96.84,96.59,96.79,23613.0,96.73,96.84,96.59,96.79,23613.0
2018-12-03 10:45:00,96.83,96.92,96.67,96.76,15953.0,96.83,96.92,96.67,96.76,15953.0
2018-12-03 10:50:00,96.77,96.87,96.62,96.73,14921.0,96.77,96.87,96.62,96.73,14921.0
2018-12-03 10:55:00,96.75,96.84,96.5,96.62,20303.0,96.75,96.84,96.5,96.62,20303.0
2018-12-03 11:00:00,96.57,96.6,96.47,96.53,9152.0,96.57,96.6,96.47,96.53,9152.0
2018-12-03 11:05:00,96.56,96.67,96.47,96.67,10565.0,96.56,96.67,96.47,96.67,10565.0
2018-12-03 11:10:00,96.66,96.73,96.62,96.7,13473.0,96.66,96.73,96.62,96.7,13473.0
2018-12-03 11:15:00,96.69,96.83,96.67,96.82,23240.0,96.69,96.83,96.67,96.82,23240.0
2018-12-03 11:20:00,96.82,96.94,96.75,96.79,15632.0,96.82,96.94,96.75,96.79,15632.0
2018-12-03 11:25:00,96.81,96.81,96.58,96.76,10423.0,96.81,96.81,96.58,96.76,10423.0
2018-12-03 11:30:00,96.78,96.96,96.76,96.83,14685.0,96.78,96.96,96.76,96.83,14685.0
2018-12-03 11:35:00,96.82,96.84,96.72,96.73,6681.0,96.82,96.84,96.72,96.73,6681.0
2018-12-03 11:40:00,96.74,96.77,96.53,96.6,9650.0,96.74,96.77,96.53,96.6,9650.0
2018-12-03 11:45:00,96.59,96.61,96.5,96.56,5230.0,96.59,96.61,96.5,96.56,5230.0
2018-12-03 11:50:00,96.54,96.63,96.53,96.57,7930.0,96.54,96.63,96.53,96.57,7930.0
2018-12-03 11:55:00,96.58,96.7,96.52,96.61,9229.0,96.58,96.7,96.52,96.61,9229.0
2018-12-03 12:00:00,96.61,96.79,96.61,96.69,8278.0,96.61,96.79,96.61,96.69,8278.0
2018-12-03 12:05:00,96.68,96.78,96.66,96.78,7143.0,96.68,96.78,96.66,96.78,7143.0
2018-12-03 12:10:00,96.77,96.83,96.7,96.71,9546.0,96.77,96.83,96.7,96.71,9546.0
2018-12-03 12:15:00,96.71,96.87,96.7,96.84,5100.0,96.71,96.87,96.7,96.84,5100.0
2018-12-03 12:20:00,96.83,96.88,96.74,96.82,36710.0,96.83,96.88,96.74,96.82,36710.0
2018-12-03 12:25:00,96.85,97.06,96.85,97.06,36686.0,96.85,97.06,96.85,97.06,36686.0
2018-12-03 12:30:00,97.08,97.35,97.07,97.34,17382.0,97.08,97.35,97.07,97.34,17382.0
2018-12-03 12:35:00,97.34,97.42,97.33,97.34,11876.0,97.34,97.42,97.33,97.34,11876.0
2018-12-03 12:40:00,97.39,97.39,97.16,97.19,63908.0,97.39,97.39,97.16,97.19,63908.0
2018-12-03 12:45:00,97.19,97.23,97.11,97.14,9365.0,97.19,97.23,97.11,97.14,9365.0
2018-12-03 12:50:00,97.15,97.22,97.13,97.13,21385.0,97.15,97.22,97.13,97.13,21385.0
2018-12-03 12:55:00,97.14,97.17,97.08,97.14,18813.0,97.14,97.17,97.08,97.14,18813.0
2018-12-03 13:00:00,97.15,97.21,97.08,97.09,20372.0,97.15,97.21,97.08,97.09,20372.0
2018-12-03 13:05:00,97.1,97.13,97.0,97.05,18480.0,97.1,97.13,97.0,97.05,18480.0
2018-12-03 13:10:00,97.04,97.16,97.04,97.06,12927.0,97.04,97.16,97.04,97.06,12927.0
2018-12-03 13:15:00,97.08,97.14,97.05,97.11,17086.0,97.08,97.14,97.05,97.11,17086.0
2018-12-03 13:20:00,97.13,97.19,97.12,97.18,13324.0,97.13,97.19,97.12,97.18,13324.0
2018-12-03 13:25:00,97.18,97.18,97.0,97.0,10224.0,97.18,97.18,97.0,97.0,10224.0
2018-12-03 13:30:00,97.0,97.0,96.85,96.85,11561.0,97.0,97.0,96.85,96.85,11561.0
2018-12-03 13:35:00,96.84,96.87,96.71,96.74,12613.0,96.84,96.87,96.71,96.74,12613.0
2018-12-03 13:40:00,96.72,96.76,96.68,96.69,11963.0,96.72,96.76,96.68,96.69,11963.0
2018-12-03 13:45:00,96.69,96.69,96.54,96.56,9703.0,96.69,96.69,96.54,96.56,9703.0
2018-12-03 13:50:00,96.57,96.58,96.54,96.56,11930.0,96.57,96.58,96.54,96.56,11930.0
2018-12-03 13:55:00,96.55,96.56,96.48,96.51,10111.0,96.55,96.56,96.48,96.51,10111.0
2018-12-03 14:00:00,96.52,96.52,96.42,96.48,14751.0,96.52,96.52,96.42,96.48,14751.0
2018-12-03 14:05:00,96.46,96.48,96.3,96.41,15011.0,96.46,96.48,96.3,96.41,15011.0
2018-12-03 14:10:00,96.42,96.5,96.38,96.41,10326.0,96.42,96.5,96.38,96.41,10326.0
2018-12-03 14:15:00,96.41,96.54,96.4,96.51,24167.0,96.41,96.54,96.4,96.51,24167.0
2018-12-03 14:20:00,96.53,96.81,96.52,96.8,24129.0,96.53,96.81,96.52,96.8,24129.0
2018-12-03 14:25:00,96.81,96.88,96.76,96.83,10150.0,96.81,96.88,96.76,96.83,10150.0
2018-12-03 14:30:00,96.84,96.87,96.81,96.84,9141.0,96.84,96.87,96.81,96.84,9141.0
2018-12-03 14:35:00,96.84,96.84,96.74,96.75,7870.0,96.84,96.84,96.74,96.75,7870.0
2018-12-03 14:40:00,96.76,96.81,96.7,96.71,8866.0,96.76,96.81,96.7,96.71,8866.0
2018-12-03 14:45:00,96.72,96.78,96.69,96.71,6400.0,96.72,96.78,96.69,96.71,6400.0
2018-12-03 14:50:00,96.71,96.73,96.54,96.59,8700.0,96.71,96.73,96.54,96.59,8700.0
2018-12-03 14:55:00,96.58,96.69,96.57,96.59,9146.0,96.58,96.69,96.57,96.59,9146.0
2018-12-03 15:00:00,96.58,96.59,96.44,96.54,13737.0,96.58,96.59,96.44,96.54,13737.0
2018-12-03 15:05:00,96.53,96.68,96.49,96.53,12779.0,96.53,96.68,96.49,96.53,12779.0
2018-12-03 15:10:00,96.54,96.74,96.52,96.74,26799.0,96.54,96.74,96.52,96.74,26799.0
2018-12-03 15:15:00,96.75,96.88,96.72,96.84,11484.0,96.75,96.88,96.72,96.84,11484.0
2018-12-03 15:20:00,96.87,96.96,96.79,96.79,13830.0,96.87,96.96,96.79,96.79,13830.0
2018-12-03 15:25:00,96.8,96.83,96.72,96.79,18457.0,96.8,96.83,96.72,96.79,18457.0
2018-12-03 15:30:00,96.8,96.93,96.77,96.92,71915.0,96.8,96.93,96.77,96.92,71915.0
2018-12-03 15:35:00,96.96,97.01,96.78,96.79,21873.0,96.96,97.01,96.78,96.79,21873.0
2018-12-03 15:40:00,96.8,96.81,96.69,96.72,26946.0,96.8,96.81,96.69,96.72,26946.0
2018-12-03 15:45:00,96.73,96.81,96.68,96.78,43211.0,96.73,96.81,96.68,96.78,43211.0
2018-12-03 15:50:00,96.78,96.8,96.56,96.57,53574.0,96.78,96.8,96.56,96.57,53574.0
2018-12-03 15:55:00,96.55,96.56,96.31,96.48,164200.0,96.55,96.56,96.31,96.48,164200.0
2018-12-04 09:30:00,95.03,95.08,92.55,94.61,214303.0,95.03,95.08,92.55,94.61,214303.0
2018-12-04 09:35:00,94.76,95.53,94.74,95.1,50835.0,94.76,95.53,94.74,95.1,50835.0
2018-12-04 09:40:00,95.1,95.27,94.82,94.94,27883.0,95.1,95.27,94.82,94.94,27883.0
2018-12-04 09:45:00,94.9,95.13,94.73,95.13,53665.0,94.9,95.13,94.73,95.13,53665.0
2018-12-04 09:50:00,95.14,95.14,94.6,94.68,62315.0,95.14,95.14,94.6,94.68,62315.0
2018-12-04 09:55:00,94.67,94.7,94.16,94.52,91159.0,94.67,94.7,94.16,94.52,91159.0
2018-12-04 10:00:00,94.51,94.52,94.23,94.5,35526.0,94.51,94.52,94.23,94.5,35526.0
2018-12-04 10:05:00,94.49,94.49,94.0,94.05,71153.0,94.49,94.49,94.0,94.05,71153.0
2018-12-04 10:10:00,94.09,94.15,93.71,93.73,53026.0,94.09,94.15,93.71,93.73,53026.0
2018-12-04 10:15:00,93.75,94.03,93.59,93.59,35245.0,93.75,94.03,93.59,93.59,35245.0
2018-12-04 10:20:00,93.58,93.67,93.45,93.58,44674.0,93.58,93.67,93.45,93.58,44674.0
2018-12-04 10:25:00,93.6,93.76,93.47,93.73,33101.0,93.6,93.76,93.47,93.73,33101.0
2018-12-04 10:30:00,93.75,93.93,93.61,93.82,39254.0,93.75,93.93,93.61,93.82,39254.0
2018-12-04 10:35:00,93.8,94.08,93.76,93.98,51689.0,93.8,94.08,93.76,93.98,51689.0
2018-12-04 10:40:00,94.0,94.01,93.34,93.38,41472.0,94.0,94.01,93.34,93.38,41472.0
2018-12-04 10:45:00,93.34,93.57,93.27,93.54,42158.0,93.34,93.57,93.27,93.54,42158.0
2018-12-04 10:50:00,93.56,93.58,93.31,93.44,37439.0,93.56,93.58,93.31,93.44,37439.0
2018-12-04 10:55:00,93.5,93.51,93.27,93.34,13025.0,93.5,93.51,93.27,93.34,13025.0
2018-12-04 11:00:00,93.33,93.37,93.19,93.24,28289.0,93.33,93.37,93.19,93.24,28289.0
2018-12-04 11:05:00,93.27,93.27,93.09,93.12,22999.0,93.27,93.27,93.09,93.12,22999.0
2018-12-04 11:10:00,93.13,93.41,93.1,93.4,32183.0,93.13,93.41,93.1,93.4,32183.0
2018-12-04 11:15:00,93.41,93.62,93.39,93.56,27191.0,93.41,93.62,93.39,93.56,27191.0
2018-12-04 11:20:00,93.53,93.73,93.53,93.68,24990.0,93.53,93.73,93.53,93.68,24990.0
2018-12-04 11:25:00,93.66,93.75,93.43,93.48,11225.0,93.66,93.75,93.43,93.48,11225.0
2018-12-04 11:30:00,93.45,93.53,93.23,93.3,39166.0,93.45,93.53,93.23,93.3,39166.0
2018-12-04 11:35:00,93.25,93.42,93.23,93.4,24014.0,93.25,93.42,93.23,93.4,24014.0
2018-12-04 11:40:00,93.4,93.43,93.02,93.14,85339.0,93.4,93.43,93.02,93.14,85339.0
2018-12-04 11:45:00,93.14,93.31,93.13,93.21,12473.0,93.14,93.31,93.13,93.21,12473.0
2018-12-04 11:50:00,93.23,93.33,93.16,93.18,9742.0,93.23,93.33,93.16,93.18,9742.0
2018-12-04 11:55:00,93.19,93.31,93.06,93.12,11630.0,93.19,93.31,93.06,93.12,11630.0
2018-12-04 12:00:00,93.09,93.25,93.04,93.16,30137.0,93.09,93.25,93.04,93.16,30137.0
2018-12-04 12:05:00,93.13,93.16,92.63,92.77,66069.0,93.13,93.16,92.63,92.77,66069.0
2018-12-04 12:10:00,92.79,92.95,92.73,92.76,22871.0,92.79,92.95,92.73,92.76,22871.0
2018-12-04 12:15:00,92.77,92.77,92.49,92.57,59189.0,92.77,92.77,92.49,92.57,59189.0
2018-12-04 12:20:00,92.59,92.62,92.45,92.47,45016.0,92.59,92.62,92.45,92.47,45016.0
2018-12-04 12:25:00,92.48,92.52,92.12,92.18,40453.0,92.48,92.52,92.12,92.18,40453.0
2018-12-04 12:30:00,92.14,92.16,91.73,92.01,88487.0,92.14,92.16,91.73,92.01,88487.0
2018-12-04 12:35:00,92.01,92.21,91.87,92.21,45665.0,92.01,92.21,91.87,92.21,45665.0
2018-12-04 12:40:00,92.22,92.58,92.2,92.48,66597.0,92.22,92.58,92.2,92.48,66597.0
2018-12-04 12:45:00,92.46,92.77,92.46,92.71,22405.0,92.46,92.77,92.46,92.71,22405.0
2018-12-04 12:50:00,92.72,92.72,92.47,92.51,15475.0,92.72,92.72,92.47,92.51,15475.0
2018-12-04 12:55:00,92.53,92.6,92.5,92.58,17548.0,92.53,92.6,92.5,92.58,17548.0
2018-12-04 13:00:00,92.56,92.58,92.0,92.11,43004.0,92.56,92.58,92.0,92.11,43004.0
2018-12-04 13:05:00,92.1,92.12,91.76,91.76,57906.0,92.1,92.12,91.76,91.76,57906.0
2018-12-04 13:10:00,91.77,92.12,91.72,91.82,38125.0,91.77,92.12,91.72,91.82,38125.0
2018-12-04 13:15:00,91.83,92.08,91.54,91.55,43034.0,91.83,92.08,91.54,91.55,43034.0
2018-12-04 13:20:00,91.57,91.72,91.44,91.58,30293.0,91.57,91.72,91.44,91.58,30293.0
2018-12-04 13:25:00,91.56,91.57,91.01,91.2,42193.0,91.56,91.57,91.01,91.2,42193.0
2018-12-04 13:30:00,91.2,91.32,91.02,91.14,55259.0,91.2,91.32,91.02,91.14,55259.0
2018-12-04 13:35:00,91.14,91.15,90.74,90.79,39330.0,91.14,91.15,90.74,90.79,39330.0
2018-12-04 13:40:00,90.77,91.07,90.54,91.02,39510.0,90.77,91.07,90.54,91.02,39510.0
2018-12-04 13:45:00,91.0,91.33,90.97,91.18,63598.0,91.0,91.33,90.97,91.18,63598.0
2018-12-04 13:50:00,91.17,91.21,90.82,90.95,70647.0,91.17,91.21,90.82,90.95,70647.0
2018-12-04 13:55:00,90.92,91.46,90.91,91.27,79981.0,90.92,91.46,90.91,91.27,79981.0
2018-12-04 14:00:00,91.27,91.33,91.11,91.3,24050.0,91.27,91.33,91.11,91.3,24050.0
2018-12-04 14:05:00,91.29,91.66,91.27,91.61,24388.0,91.29,91.66,91.27,91.61,24388.0
2018-12-04 14:10:00,91.63,92.11,91.63,92.07,39962.0,91.63,92.11,91.63,92.07,39962.0
2018-12-04 14:15:00,92.09,92.19,92.03,92.1,47084.0,92.09,92.19,92.03,92.1,47084.0
2018-12-04 14:20:00,92.15,92.3,92.09,92.09,23628.0,92.15,92.3,92.09,92.09,23628.0
2018-12-04 14:25:00,92.08,92.08,91.84,91.87,25453.0,92.08,92.08,91.84,91.87,25453.0
2018-12-04 14:30:00,91.9,92.09,91.81,92.05,40518.0,91.9,92.09,91.81,92.05,40518.0
2018-12-04 14:35:00,92.06,92.13,91.97,92.05,17186.0,92.06,92.13,91.97,92.05,17186.0
2018-12-04 14:40:00,92.04,92.07,91.88,91.91,11615.0,92.04,92.07,91.88,91.91,11615.0
2018-12-04 14:45:00,91.89,92.08,91.86,91.93,31486.0,91.89,92.08,91.86,91.93,31486.0
2018-12-04 14:50:00,91.92,91.93,91.76,91.79,20532.0,91.92,91.93,91.76,91.79,20532.0
2018-12-04 14:55:00,91.81,91.82,91.57,91.63,43630.0,91.81,91.82,91.57,91.63,43630.0
2018-12-04 15:00:00,91.62,91.63,91.43,91.51,28606.0,91.62,91.63,91.43,91.51,28606.0
2018-12-04 15:05:00,91.48,91.56,91.34,91.46,31731.0,91.48,91.56,91.34,91.46,31731.0
2018-12-04 15:10:00,91.46,91.55,91.32,91.5,60386.0,91.46,91.55,91.32,91.5,60386.0
2018-12-04 15:15:00,91.48,91.71,91.48,91.57,24816.0,91.48,91.71,91.48,91.57,24816.0
2018-12-04 15:20:00,91.58,91.77,91.38,91.39,26054.0,91.58,91.77,91.38,91.39,26054.0
2018-12-04 15:25:00,91.37,91.51,91.34,91.48,26159.0,91.37,91.51,91.34,91.48,26159.0
2018-12-04 15:30:00,91.44,91.45,91.28,91.42,80898.0,91.44,91.45,91.28,91.42,80898.0
2018-12-04 15:35:00,91.39,91.66,91.39,91.57,53082.0,91.39,91.66,91.39,91.57,53082.0
2018-12-04 15:40:00,91.58,91.58,91.34,91.41,48227.0,91.58,91.58,91.34,91.41,48227.0
2018-12-04 15:45:00,91.39,91.73,91.34,91.57,102509.0,91.39,91.73,91.34,91.57,102509.0
2018-12-04 15:50:00,91.56,91.66,91.31,91.66,112662.0,91.56,91.66,91.31,91.66,112662.0
2018-12-04 15:55:00,91.65,91.98,91.64,91.92,294594.0,91.65,91.98,91.64,91.92,294594.0
2018-12-06 09:30:00,90.94,91.82,90.56,90.79,81401.0,90.94,91.82,90.56,90.79,81401.0
2018-12-06 09:35:00,90.79,91.11,90.56,91.07,39377.0,90.79,91.11,90.56,91.07,39377.0
2018-12-06 09:40:00,91.02,91.69,90.95,91.62,39736.0,91.02,91.69,90.95,91.62,39736.0
2018-12-06 09:45:00,91.57,92.07,91.49,91.95,79398.0,91.57,92.07,91.49,91.95,79398.0
2018-12-06 09:50:00,91.93,91.95,91.17,91.21,35596.0,91.93,91.95,91.17,91.21,35596.0
2018-12-06 09:55:00,91.21,91.63,91.21,91.4,48394.0,91.21,91.63,91.21,91.4,48394.0
2018-12-06 10:00:00,91.41,91.65,91.4,91.59,31975.0,91.41,91.65,91.4,91.59,31975.0
2018-12-06 10:05:00,91.54,92.01,91.43,91.88,46786.0,91.54,92.01,91.43,91.88,46786.0
2018-12-06 10:10:00,91.91,92.03,91.79,92.03,27217.0,91.91,92.03,91.79,92.03,27217.0
2018-12-06 10:15:00,92.1,92.36,92.1,92.25,39014.0,92.1,92.36,92.1,92.25,39014.0
2018-12-06 10:20:00,92.27,92.27,92.01,92.01,27400.0,92.27,92.27,92.01,92.01,27400.0
2018-12-06 10:25:00,92.01,92.52,91.97,92.48,29976.0,92.01,92.52,91.97,92.48,29976.0
2018-12-06 10:30:00,92.55,92.6,92.42,92.47,25513.0,92.55,92.6,92.42,92.47,25513.0
2018-12-06 10:35:00,92.45,92.63,92.42,92.49,42102.0,92.45,92.63,92.42,92.49,42102.0
2018-12-06 10:40:00,92.49,92.55,92.12,92.18,34002.0,92.49,92.55,92.12,92.18,34002.0
2018-12-06 10:45:00,92.19,92.22,91.89,91.97,36151.0,92.19,92.22,91.89,91.97,36151.0
2018-12-06 10:50:00,91.96,92.15,91.84,92.06,18810.0,91.96,92.15,91.84,92.06,18810.0
2018-12-06 10:55:00,92.03,92.03,91.69,91.88,17654.0,92.03,92.03,91.69,91.88,17654.0
2018-12-06 11:00:00,91.85,91.85,91.49,91.49,42547.0,91.85,91.85,91.49,91.49,42547.0
2018-12-06 11:05:00,91.49,91.55,91.35,91.41,35069.0,91.49,91.55,91.35,91.41,35069.0
2018-12-06 11:10:00,91.44,91.53,91.13,91.17,30284.0,91.44,91.53,91.13,91.17,30284.0
2018-12-06 11:15:00,91.16,91.17,90.94,91.0,57579.0,91.16,91.17,90.94,91.0,57579.0
2018-12-06 11:20:00,91.0,91.02,90.6,90.62,44988.0,91.0,91.02,90.6,90.62,44988.0
2018-12-06 11:25:00,90.63,90.68,90.16,90.51,48496.0,90.63,90.68,90.16,90.51,48496.0
2018-12-06 11:30:00,90.49,90.83,90.49,90.73,21065.0,90.49,90.83,90.49,90.73,21065.0
2018-12-06 11:35:00,90.71,90.89,90.71,90.8,14440.0,90.71,90.89,90.71,90.8,14440.0
2018-12-06 11:40:00,90.83,91.04,90.81,90.99,10857.0,90.83,91.04,90.81,90.99,10857.0
2018-12-06 11:45:00,91.04,91.24,90.97,91.17,18325.0,91.04,91.24,90.97,91.17,18325.0
2018-12-06 11:50:00,91.19,91.38,91.12,91.24,17815.0,91.19,91.38,91.12,91.24,17815.0
2018-12-06 11:55:00,91.22,91.44,91.16,91.44,13637.0,91.22,91.44,91.16,91.44,13637.0
2018-12-06 12:00:00,91.43,91.53,91.29,91.49,21740.0,91.43,91.53,91.29,91.49,21740.0
2018-12-06 12:05:00,91.48,91.59,91.46,91.55,18486.0,91.48,91.59,91.46,91.55,18486.0
2018-12-06 12:10:00,91.57,91.59,91.5,91.51,25999.0,91.57,91.59,91.5,91.51,25999.0
2018-12-06 12:15:00,91.55,91.81,91.46,91.54,29603.0,91.55,91.81,91.46,91.54,29603.0
2018-12-06 12:20:00,91.54,91.96,91.5,91.96,22033.0,91.54,91.96,91.5,91.96,22033.0
2018-12-06 12:25:00,91.91,92.08,91.91,92.07,20393.0,91.91,92.08,91.91,92.07,20393.0
2018-12-06 12:30:00,92.15,92.34,92.1,92.33,18043.0,92.15,92.34,92.1,92.33,18043.0
2018-12-06 12:35:00,92.33,92.43,92.1,92.12,21924.0,92.33,92.43,92.1,92.12,21924.0
2018-12-06 12:40:00,92.15,92.33,92.14,92.27,18462.0,92.15,92.33,92.14,92.27,18462.0
2018-12-06 12:45:00,92.27,92.43,92.23,92.35,19979.0,92.27,92.43,92.23,92.35,19979.0
2018-12-06 12:50:00,92.34,92.55,92.27,92.53,27993.0,92.34,92.55,92.27,92.53,27993.0
2018-12-06 12:55:00,92.57,92.66,92.4,92.4,14080.0,92.57,92.66,92.4,92.4,14080.0
2018-12-06 13:00:00,92.4,92.41,92.11,92.11,9622.0,92.4,92.41,92.11,92.11,9622.0
2018-12-06 13:05:00,92.14,92.21,91.98,92.03,8390.0,92.14,92.21,91.98,92.03,8390.0
2018-12-06 13:10:00,92.03,92.23,92.03,92.16,8012.0,92.03,92.23,92.03,92.16,8012.0
2018-12-06 13:15:00,92.14,92.21,91.97,92.0,11079.0,92.14,92.21,91.97,92.0,11079.0
2018-12-06 13:20:00,91.98,92.09,91.9,92.04,10687.0,91.98,92.09,91.9,92.04,10687.0
2018-12-06 13:25:00,92.05,92.17,92.01,92.08,14544.0,92.05,92.17,92.01,92.08,14544.0
2018-12-06 13:30:00,92.04,92.04,91.78,91.83,11969.0,92.04,92.04,91.78,91.83,11969.0
2018-12-06 13:35:00,91.84,91.85,91.7,91.76,12287.0,91.84,91.85,91.7,91.76,12287.0
2018-12-06 13:40:00,91.76,91.95,91.75,91.85,19385.0,91.76,91.95,91.75,91.85,19385.0
2018-12-06 13:45:00,91.86,92.07,91.86,92.05,13119.0,91.86,92.07,91.86,92.05,13119.0
2018-12-06 13:50:00,92.08,92.11,91.97,92.06,16366.0,92.08,92.11,91.97,92.06,16366.0
2018-12-06 13:55:00,92.06,92.18,91.98,92.18,15318.0,92.06,92.18,91.98,92.18,15318.0
2018-12-06 14:00:00,92.18,92.35,92.12,92.18,19099.0,92.18,92.35,92.12,92.18,19099.0
2018-12-06 14:05:00,92.19,92.19,92.0,92.05,11754.0,92.19,92.19,92.0,92.05,11754.0
2018-12-06 14:10:00,92.03,92.08,91.9,92.03,11994.0,92.03,92.08,91.9,92.03,11994.0
2018-12-06 14:15:00,92.01,92.12,91.8,91.84,14418.0,92.01,92.12,91.8,91.84,14418.0
2018-12-06 14:20:00,91.85,92.0,91.85,91.92,16181.0,91.85,92.0,91.85,91.92,16181.0
2018-12-06 14:25:00,91.95,92.2,91.95,92.16,19931.0,91.95,92.2,91.95,92.16,19931.0
2018-12-06 14:30:00,92.13,92.19,91.92,91.99,21213.0,92.13,92.19,91.92,91.99,21213.0
2018-12-06 14:35:00,92.02,92.11,91.96,92.06,9100.0,92.02,92.11,91.96,92.06,9100.0
2018-12-06 14:40:00,92.09,92.31,92.07,92.09,11563.0,92.09,92.31,92.07,92.09,11563.0
2018-12-06 14:45:00,92.13,92.15,91.77,91.91,14238.0,92.13,92.15,91.77,91.91,14238.0
2018-12-06 14:50:00,91.9,92.4,91.9,92.35,20238.0,91.9,92.4,91.9,92.35,20238.0
2018-12-06 14:55:00,92.35,92.44,92.27,92.37,15135.0,92.35,92.44,92.27,92.37,15135.0
2018-12-06 15:00:00,92.4,92.6,92.38,92.41,23590.0,92.4,92.6,92.38,92.41,23590.0
2018-12-06 15:05:00,92.39,92.42,92.26,92.41,12512.0,92.39,92.42,92.26,92.41,12512.0
2018-12-06 15:10:00,92.39,92.48,92.3,92.32,17920.0,92.39,92.48,92.3,92.32,17920.0
2018-12-06 15:15:00,92.31,92.47,92.3,92.44,20603.0,92.31,92.47,92.3,92.44,20603.0
2018-12-06 15:20:00,92.43,92.44,92.32,92.41,16454.0,92.43,92.44,92.32,92.41,16454.0
2018-12-06 15:25:00,92.44,92.62,92.41,92.58,19394.0,92.44,92.62,92.41,92.58,19394.0
2018-12-06 15:30:00,92.59,92.83,92.55,92.76,40683.0,92.59,92.83,92.55,92.76,40683.0
2018-12-06 15:35:00,92.76,92.81,92.7,92.78,30744.0,92.76,92.81,92.7,92.78,30744.0
2018-12-06 15:40:00,92.77,92.87,92.67,92.86,65455.0,92.77,92.87,92.67,92.86,65455.0
2018-12-06 15:45:00,92.86,93.17,92.86,93.16,55955.0,92.86,93.17,92.86,93.16,55955.0
2018-12-06 15:50:00,93.15,93.23,93.06,93.09,67806.0,93.15,93.23,93.06,93.09,67806.0
2018-12-06 15:55:00,93.08,93.15,92.94,93.03,174615.0,93.08,93.15,92.94,93.03,174615.0
2018-12-07 09:30:00,92.24,92.46,91.01,91.93,90450.0,92.24,92.46,91.01,91.93,90450.0
2018-12-07 09:35:00,92.03,92.53,91.6,92.1,42084.0,92.03,92.53,91.6,92.1,42084.0
2018-12-07 09:40:00,92.17,92.65,91.98,92.43,22189.0,92.17,92.65,91.98,92.43,22189.0
2018-12-07 09:45:00,92.41,92.49,91.76,91.84,29122.0,92.41,92.49,91.76,91.84,29122.0
2018-12-07 09:50:00,91.85,91.92,91.09,91.18,87022.0,91.85,91.92,91.09,91.18,87022.0
2018-12-07 09:55:00,91.21,91.29,91.05,91.16,45270.0,91.21,91.29,91.05,91.16,45270.0
2018-12-07 10:00:00,91.16,91.16,90.35,90.42,62890.0,91.16,91.16,90.35,90.42,62890.0
2018-12-07 10:05:00,90.47,90.5,90.16,90.32,60589.0,90.47,90.5,90.16,90.32,60589.0
2018-12-07 10:10:00,90.3,90.34,89.95,90.1,42924.0,90.3,90.34,89.95,90.1,42924.0
2018-12-07 10:15:00,90.1,90.1,89.63,89.64,58355.0,90.1,90.1,89.63,89.64,58355.0
2018-12-07 10:20:00,89.62,89.94,89.6,89.86,62435.0,89.62,89.94,89.6,89.86,62435.0
2018-12-07 10:25:00,89.86,90.02,89.81,90.0,33481.0,89.86,90.02,89.81,90.0,33481.0
2018-12-07 10:30:00,90.02,90.06,89.79,89.79,33093.0,90.02,90.06,89.79,89.79,33093.0
2018-12-07 10:35:00,89.78,89.92,89.69,89.78,29737.0,89.78,89.92,89.69,89.78,29737.0
2018-12-07 10:40:00,89.76,90.11,89.69,90.1,16185.0,89.76,90.11,89.69,90.1,16185.0
2018-12-07 10:45:00,90.11,90.26,90.07,90.17,19425.0,90.11,90.26,90.07,90.17,19425.0
2018-12-07 10:50:00,90.2,90.21,90.1,90.17,19700.0,90.2,90.21,90.1,90.17,19700.0
2018-12-07 10:55:00,90.17,90.29,90.11,90.29,15200.0,90.17,90.29,90.11,90.29,15200.0
2018-12-07 11:00:00,90.29,90.37,89.92,89.94,38394.0,90.29,90.37,89.92,89.94,38394.0
2018-12-07 11:05:00,89.92,89.93,89.66,89.69,16966.0,89.92,89.93,89.66,89.69,16966.0
2018-12-07 11:10:00,89.69,89.73,89.37,89.4,53309.0,89.69,89.73,89.37,89.4,53309.0
2018-12-07 11:15:00,89.4,89.47,89.32,89.34,45060.0,89.4,89.47,89.32,89.34,45060.0
2018-12-07 11:20:00,89.34,89.39,89.16,89.23,25249.0,89.34,89.39,89.16,89.23,25249.0
2018-12-07 11:25:00,89.21,89.44,89.11,89.41,24354.0,89.21,89.44,89.11,89.41,24354.0
2018-12-07 11:30:00,89.38,89.53,89.25,89.43,21251.0,89.38,89.53,89.25,89.43,21251.0
2018-12-07 11:35:00,89.44,89.51,89.38,89.44,14619.0,89.44,89.51,89.38,89.44,14619.0
2018-12-07 11:40:00,89.45,89.48,89.35,89.41,40753.0,89.45,89.48,89.35,89.41,40753.0
2018-12-07 11:45:00,89.39,89.53,89.27,89.28,24181.0,89.39,89.53,89.27,89.28,24181.0
2018-12-07 11:50:00,89.28,89.33,88.94,88.97,91395.0,89.28,89.33,88.94,88.97,91395.0
2018-12-07 11:55:00,88.97,89.04,88.84,88.88,35414.0,88.97,89.04,88.84,88.88,35414.0
2018-12-07 12:00:00,88.88,88.94,88.81,88.84,45412.0,88.88,88.94,88.81,88.84,45412.0
2018-12-07 12:05:00,88.87,88.89,88.71,88.76,32028.0,88.87,88.89,88.71,88.76,32028.0
2018-12-07 12:10:00,88.75,89.0,88.7,89.0,38520.0,88.75,89.0,88.7,89.0,38520.0
2018-12-07 12:15:00,88.99,89.02,88.61,88.66,36409.0,88.99,89.02,88.61,88.66,36409.0
2018-12-07 12:20:00,88.68,88.93,88.68,88.82,21526.0,88.68,88.93,88.68,88.82,21526.0
2018-12-07 12:25:00,88.83,88.83,88.53,88.59,13054.0,88.83,88.83,88.53,88.59,13054.0
2018-12-07 12:30:00,88.59,88.63,88.39,88.39,15276.0,88.59,88.63,88.39,88.39,15276.0
2018-12-07 12:35:00,88.38,88.41,88.23,88.36,14896.0,88.38,88.41,88.23,88.36,14896.0
2018-12-07 12:40:00,88.36,88.36,88.11,88.24,14763.0,88.36,88.36,88.11,88.24,14763.0
2018-12-07 12:45:00,88.24,88.41,88.2,88.23,28622.0,88.24,88.41,88.2,88.23,28622.0
2018-12-07 12:50:00,88.22,88.53,88.22,88.5,24565.0,88.22,88.53,88.22,88.5,24565.0
2018-12-07 12:55:00,88.5,88.76,88.48,88.68,23161.0,88.5,88.76,88.48,88.68,23161.0
2018-12-07 13:00:00,88.68,88.98,88.6,88.88,54114.0,88.68,88.98,88.6,88.88,54114.0
2018-12-07 13:05:00,88.87,88.88,88.58,88.62,20570.0,88.87,88.88,88.58,88.62,20570.0
2018-12-07 13:10:00,88.58,88.79,88.58,88.64,11695.0,88.58,88.79,88.58,88.64,11695.0
2018-12-07 13:15:00,88.64,88.65,88.27,88.3,12719.0,88.64,88.65,88.27,88.3,12719.0
2018-12-07 13:20:00,88.33,88.56,88.24,88.56,15550.0,88.33,88.56,88.24,88.56,15550.0
2018-12-07 13:25:00,88.55,88.71,88.44,88.65,12104.0,88.55,88.71,88.44,88.65,12104.0
2018-12-07 13:30:00,88.64,88.66,88.47,88.5,15686.0,88.64,88.66,88.47,88.5,15686.0
2018-12-07 13:35:00,88.52,88.58,88.43,88.44,13588.0,88.52,88.58,88.43,88.44,13588.0
2018-12-07 13:40:00,88.42,88.53,88.36,88.52,12281.0,88.42,88.53,88.36,88.52,12281.0
2018-12-07 13:45:00,88.54,88.63,88.42,88.43,10762.0,88.54,88.63,88.42,88.43,10762.0
2018-12-07 13:50:00,88.44,88.44,88.22,88.28,20950.0,88.44,88.44,88.22,88.28,20950.0
2018-12-07 13:55:00,88.28,88.28,88.11,88.12,27503.0,88.28,88.28,88.11,88.12,27503.0
2018-12-07 14:00:00,88.1,88.12,87.91,88.0,43649.0,88.1,88.12,87.91,88.0,43649.0
2018-12-07 14:05:00,87.96,88.04,87.82,87.95,33979.0,87.96,88.04,87.82,87.95,33979.0
2018-12-07 14:10:00,87.95,87.98,87.61,87.84,71033.0,87.95,87.98,87.61,87.84,71033.0
2018-12-07 14:15:00,87.82,88.36,87.82,88.31,108466.0,87.82,88.36,87.82,88.31,108466.0
2018-12-07 14:20:00,88.32,88.48,88.09,88.14,21760.0,88.32,88.48,88.09,88.14,21760.0
2018-12-07 14:25:00,88.15,88.2,88.01,88.19,24824.0,88.15,88.2,88.01,88.19,24824.0
2018-12-07 14:30:00,88.2,88.24,88.07,88.17,19766.0,88.2,88.24,88.07,88.17,19766.0
2018-12-07 14:35:00,88.17,88.19,88.05,88.09,20022.0,88.17,88.19,88.05,88.09,20022.0
2018-12-07 14:40:00,88.07,88.12,87.96,87.99,31967.0,88.07,88.12,87.96,87.99,31967.0
2018-12-07 14:45:00,87.99,88.3,87.97,88.2,44329.0,87.99,88.3,87.97,88.2,44329.0
2018-12-07 14:50:00,88.21,88.32,87.99,88.01,44198.0,88.21,88.32,87.99,88.01,44198.0
2018-12-07 14:55:00,88.02,88.17,87.93,87.98,43742.0,88.02,88.17,87.93,87.98,43742.0
2018-12-07 15:00:00,87.97,88.02,87.8,87.86,49809.0,87.97,88.02,87.8,87.86,49809.0
2018-12-07 15:05:00,87.87,88.17,87.84,88.14,43841.0,87.87,88.17,87.84,88.14,43841.0
2018-12-07 15:10:00,88.14,88.33,88.04,88.04,151173.0,88.14,88.33,88.04,88.04,151173.0
2018-12-07 15:15:00,88.04,88.14,87.79,87.89,65542.0,88.04,88.14,87.79,87.89,65542.0
2018-12-07 15:20:00,87.89,87.95,87.69,87.76,45205.0,87.89,87.95,87.69,87.76,45205.0
2018-12-07 15:25:00,87.75,88.14,87.71,88.09,54805.0,87.75,88.14,87.71,88.09,54805.0
2018-12-07 15:30:00,88.08,88.29,87.99,88.27,63336.0,88.08,88.29,87.99,88.27,63336.0
2018-12-07 15:35:00,88.28,88.41,87.99,88.01,58705.0,88.28,88.41,87.99,88.01,58705.0
2018-12-07 15:40:00,88.0,88.3,87.97,88.27,85302.0,88.0,88.3,87.97,88.27,85302.0
2018-12-07 15:45:00,88.27,88.34,87.84,87.91,116886.0,88.27,88.34,87.84,87.91,116886.0
2018-12-07 15:50:00,87.91,88.15,87.9,88.06,149287.0,87.91,88.15,87.9,88.06,149287.0
2018-12-07 15:55:00,88.07,88.34,88.05,88.2,397643.0,88.07,88.34,88.05,88.2,397643.0
2018-12-10 09:30:00,88.31,89.82,88.05,89.77,81674.0,88.31,89.82,88.05,89.77,81674.0
2018-12-10 09:35:00,89.77,89.87,89.21,89.6,36909.0,89.77,89.87,89.21,89.6,36909.0
2018-12-10 09:40:00,89.61,89.61,89.02,89.09,19972.0,89.61,89.61,89.02,89.09,19972.0
2018-12-10 09:45:00,89.09,89.09,88.35,88.35,23678.0,89.09,89.09,88.35,88.35,23678.0
2018-12-10 09:50:00,88.5,88.57,87.85,88.0,15360.0,88.5,88.57,87.85,88.0,15360.0
2018-12-10 09:55:00,87.98,88.5,87.94,88.04,33937.0,87.98,88.5,87.94,88.04,33937.0
2018-12-10 10:00:00,88.0,88.48,87.93,88.1,20831.0,88.0,88.48,87.93,88.1,20831.0
2018-12-10 10:05:00,88.13,88.47,88.13,88.43,22837.0,88.13,88.47,88.13,88.43,22837.0
2018-12-10 10:10:00,88.36,88.79,88.3,88.78,33370.0,88.36,88.79,88.3,88.78,33370.0
2018-12-10 10:15:00,88.74,88.85,88.52,88.82,21824.0,88.74,88.85,88.52,88.82,21824.0
2018-12-10 10:20:00,88.85,88.9,88.6,88.6,13420.0,88.85,88.9,88.6,88.6,13420.0
2018-12-10 10:25:00,88.61,88.65,88.03,88.17,14290.0,88.61,88.65,88.03,88.17,14290.0
2018-12-10 10:30:00,88.14,88.24,87.95,88.05,15581.0,88.14,88.24,87.95,88.05,15581.0
2018-12-10 10:35:00,88.1,88.26,87.79,87.79,13145.0,88.1,88.26,87.79,87.79,13145.0
2018-12-10 10:40:00,87.81,87.9,87.59,87.68,17680.0,87.81,87.9,87.59,87.68,17680.0
2018-12-10 10:45:00,87.67,88.06,87.56,87.96,24710.0,87.67,88.06,87.56,87.96,24710.0
2018-12-10 10:50:00,87.99,88.06,87.53,87.53,16906.0,87.99,88.06,87.53,87.53,16906.0
2018-12-10 10:55:00,87.59,87.93,87.55,87.75,18845.0,87.59,87.93,87.55,87.75,18845.0
2018-12-10 11:00:00,87.71,87.72,87.19,87.48,21685.0,87.71,87.72,87.19,87.48,21685.0
2018-12-10 11:05:00,87.53,87.67,87.31,87.37,32442.0,87.53,87.67,87.31,87.37,32442.0
2018-12-10 11:10:00,87.3,87.52,87.19,87.36,20308.0,87.3,87.52,87.19,87.36,20308.0
2018-12-10 11:15:00,87.36,87.43,87.07,87.4,14146.0,87.36,87.43,87.07,87.4,14146.0
2018-12-10 11:20:00,87.35,87.5,87.2,87.46,12621.0,87.35,87.5,87.2,87.46,12621.0
2018-12-10 11:25:00,87.44,87.85,87.44,87.85,29838.0,87.44,87.85,87.44,87.85,29838.0
2018-12-10 11:30:00,87.85,88.03,87.8,87.84,20629.0,87.85,88.03,87.8,87.84,20629.0
2018-12-10 11:35:00,87.95,88.38,87.91,88.31,16324.0,87.95,88.38,87.91,88.31,16324.0
2018-12-10 11:40:00,88.32,88.32,88.03,88.19,34457.0,88.32,88.32,88.03,88.19,34457.0
2018-12-10 11:45:00,88.29,88.33,88.02,88.17,33865.0,88.29,88.33,88.02,88.17,33865.0
2018-12-10 11:50:00,88.24,88.33,88.06,88.2,15646.0,88.24,88.33,88.06,88.2,15646.0
2018-12-10 11:55:00,88.19,88.28,87.99,88.14,25305.0,88.19,88.28,87.99,88.14,25305.0
2018-12-10 12:00:00,88.19,88.32,88.12,88.15,7294.0,88.19,88.32,88.12,88.15,7294.0
2018-12-10 12:05:00,88.13,88.36,88.07,88.27,7322.0,88.13,88.36,88.07,88.27,7322.0
2018-12-10 12:10:00,88.23,88.44,88.14,88.3,18400.0,88.23,88.44,88.14,88.3,18400.0
2018-12-10 12:15:00,88.36,88.42,88.04,88.06,13787.0,88.36,88.42,88.04,88.06,13787.0
2018-12-10 12:20:00,88.03,88.2,88.02,88.1,8914.0,88.03,88.2,88.02,88.1,8914.0
2018-12-10 12:25:00,88.12,88.25,88.09,88.09,7198.0,88.12,88.25,88.09,88.09,7198.0
2018-12-10 12:30:00,88.18,88.35,88.14,88.29,3912.0,88.18,88.35,88.14,88.29,3912.0
2018-12-10 12:35:00,88.32,88.64,88.31,88.61,29235.0,88.32,88.64,88.31,88.61,29235.0
2018-12-10 12:40:00,88.65,88.93,88.61,88.8,8687.0,88.65,88.93,88.61,88.8,8687.0
2018-12-10 12:45:00,88.8,89.03,88.74,88.97,14975.0,88.8,89.03,88.74,88.97,14975.0
2018-12-10 12:50:00,89.0,89.04,88.77,88.89,18604.0,89.0,89.04,88.77,88.89,18604.0
2018-12-10 12:55:00,88.95,88.95,88.82,88.89,12261.0,88.95,88.95,88.82,88.89,12261.0
2018-12-10 13:00:00,88.88,89.01,88.64,88.72,23681.0,88.88,89.01,88.64,88.72,23681.0
2018-12-10 13:05:00,88.69,88.99,88.66,88.8,9942.0,88.69,88.99,88.66,88.8,9942.0
2018-12-10 13:10:00,88.79,88.99,88.71,88.8,21282.0,88.79,88.99,88.71,88.8,21282.0
2018-12-10 13:15:00,88.79,89.01,88.79,88.94,10450.0,88.79,89.01,88.79,88.94,10450.0
2018-12-10 13:20:00,88.95,89.0,88.68,88.72,8638.0,88.95,89.0,88.68,88.72,8638.0
2018-12-10 13:25:00,88.71,88.78,88.6,88.66,7142.0,88.71,88.78,88.6,88.66,7142.0
2018-12-10 13:30:00,88.63,88.93,88.62,88.9,8294.0,88.63,88.93,88.62,88.9,8294.0
2018-12-10 13:35:00,88.93,89.22,88.93,89.11,44143.0,88.93,89.22,88.93,89.11,44143.0
2018-12-10 13:40:00,89.12,89.12,88.88,88.91,12600.0,89.12,89.12,88.88,88.91,12600.0
2018-12-10 13:45:00,88.96,89.06,88.89,88.97,8388.0,88.96,89.06,88.89,88.97,8388.0
2018-12-10 13:50:00,89.0,89.07,88.93,88.94,10838.0,89.0,89.07,88.93,88.94,10838.0
2018-12-10 13:55:00,88.94,88.95,88.84,88.87,11048.0,88.94,88.95,88.84,88.87,11048.0
2018-12-10 14:00:00,88.85,88.91,88.68,88.81,12597.0,88.85,88.91,88.68,88.81,12597.0
2018-12-10 14:05:00,88.85,89.01,88.83,88.91,13436.0,88.85,89.01,88.83,88.91,13436.0
2018-12-10 14:10:00,88.87,88.87,88.63,88.68,8732.0,88.87,88.87,88.63,88.68,8732.0
2018-12-10 14:15:00,88.69,88.72,88.45,88.51,16476.0,88.69,88.72,88.45,88.51,16476.0
2018-12-10 14:20:00,88.54,88.64,88.51,88.61,17910.0,88.54,88.64,88.51,88.61,17910.0
2018-12-10 14:25:00,88.56,88.75,88.54,88.67,19089.0,88.56,88.75,88.54,88.67,19089.0
2018-12-10 14:30:00,88.66,88.98,88.66,88.98,16471.0,88.66,88.98,88.66,88.98,16471.0
2018-12-10 14:35:00,88.98,89.03,88.78,88.79,28106.0,88.98,89.03,88.78,88.79,28106.0
2018-12-10 14:40:00,88.8,88.83,88.69,88.79,21278.0,88.8,88.83,88.69,88.79,21278.0
2018-12-10 14:45:00,88.8,88.83,88.71,88.75,16401.0,88.8,88.83,88.71,88.75,16401.0
2018-12-10 14:50:00,88.74,88.85,88.71,88.8,20149.0,88.74,88.85,88.71,88.8,20149.0
2018-12-10 14:55:00,88.77,88.87,88.49,88.55,22245.0,88.77,88.87,88.49,88.55,22245.0
2018-12-10 15:00:00,88.53,88.74,88.44,88.62,14346.0,88.53,88.74,88.44,88.62,14346.0
2018-12-10 15:05:00,88.62,88.82,88.6,88.77,16550.0,88.62,88.82,88.6,88.77,16550.0
2018-12-10 15:10:00,88.75,88.81,88.7,88.75,16693.0,88.75,88.81,88.7,88.75,16693.0
2018-12-10 15:15:00,88.75,88.75,88.56,88.63,14122.0,88.75,88.75,88.56,88.63,14122.0
2018-12-10 15:20:00,88.62,88.82,88.62,88.8,16761.0,88.62,88.82,88.62,88.8,16761.0
2018-12-10 15:25:00,88.81,88.91,88.8,88.89,28680.0,88.81,88.91,88.8,88.89,28680.0
2018-12-10 15:30:00,88.9,89.21,88.89,89.09,54349.0,88.9,89.21,88.89,89.09,54349.0
2018-12-10 15:35:00,89.11,89.25,89.04,89.15,59175.0,89.11,89.25,89.04,89.15,59175.0
2018-12-10 15:40:00,89.13,89.16,88.79,88.83,51275.0,89.13,89.16,88.79,88.83,51275.0
2018-12-10 15:45:00,88.83,88.88,88.58,88.58,76184.0,88.83,88.88,88.58,88.58,76184.0
2018-12-10 15:50:00,88.58,88.77,88.57,88.71,92198.0,88.58,88.77,88.57,88.71,92198.0
2018-12-10 15:55:00,88.71,88.72,88.54,88.55,212240.0,88.71,88.72,88.54,88.55,212240.0
2018-12-11 09:30:00,89.49,89.65,88.7,89.02,71799.0,89.49,89.65,88.7,89.02,71799.0
2018-12-11 09:35:00,89.01,89.3,88.56,88.59,41031.0,89.01,89.3,88.56,88.59,41031.0
2018-12-11 09:40:00,88.59,88.93,88.35,88.71,55407.0,88.59,88.93,88.35,88.71,55407.0
2018-12-11 09:45:00,88.76,88.9,88.57,88.57,27809.0,88.76,88.9,88.57,88.57,27809.0
2018-12-11 09:50:00,88.54,88.83,88.51,88.67,109900.0,88.54,88.83,88.51,88.67,109900.0
2018-12-11 09:55:00,88.67,88.83,88.55,88.63,64128.0,88.67,88.83,88.55,88.63,64128.0
2018-12-11 10:00:00,88.67,88.79,88.61,88.67,72433.0,88.67,88.79,88.61,88.67,72433.0
2018-12-11 10:05:00,88.68,88.7,88.56,88.61,22377.0,88.68,88.7,88.56,88.61,22377.0
2018-12-11 10:10:00,88.61,88.65,88.5,88.64,15728.0,88.61,88.65,88.5,88.64,15728.0
2018-12-11 10:15:00,88.65,88.66,88.56,88.59,12098.0,88.65,88.66,88.56,88.59,12098.0
2018-12-11 10:20:00,88.59,88.7,88.59,88.6,40613.0,88.59,88.7,88.59,88.6,40613.0
2018-12-11 10:25:00,88.61,88.68,88.58,88.63,28786.0,88.61,88.68,88.58,88.63,28786.0
2018-12-11 10:30:00,88.62,88.65,88.52,88.54,17548.0,88.62,88.65,88.52,88.54,17548.0
2018-12-11 10:35:00,88.52,88.59,88.42,88.54,31343.0,88.52,88.59,88.42,88.54,31343.0
2018-12-11 10:40:00,88.57,88.62,88.23,88.23,25844.0,88.57,88.62,88.23,88.23,25844.0
2018-12-11 10:45:00,88.23,88.23,87.72,87.73,48657.0,88.23,88.23,87.72,87.73,48657.0
2018-12-11 10:50:00,87.72,87.92,87.7,87.77,22658.0,87.72,87.92,87.7,87.77,22658.0
2018-12-11 10:55:00,87.74,87.82,87.58,87.61,27240.0,87.74,87.82,87.58,87.61,27240.0
2018-12-11 11:00:00,87.62,87.85,87.53,87.84,50444.0,87.62,87.85,87.53,87.84,50444.0
2018-12-11 11:05:00,87.86,88.19,87.85,88.03,34929.0,87.86,88.19,87.85,88.03,34929.0
2018-12-11 11:10:00,88.02,88.05,87.81,87.83,9989.0,88.02,88.05,87.81,87.83,9989.0
2018-12-11 11:15:00,87.81,87.85,87.63,87.79,40686.0,87.81,87.85,87.63,87.79,40686.0
2018-12-11 11:20:00,87.81,87.96,87.77,87.88,59465.0,87.81,87.96,87.77,87.88,59465.0
2018-12-11 11:25:00,87.9,88.01,87.81,87.9,185654.0,87.9,88.01,87.81,87.9,185654.0
2018-12-11 11:30:00,87.91,88.03,87.83,87.83,63603.0,87.91,88.03,87.83,87.83,63603.0
2018-12-11 11:35:00,87.83,87.95,87.73,87.95,10640.0,87.83,87.95,87.73,87.95,10640.0
2018-12-11 11:40:00,87.92,88.0,87.78,87.9,16661.0,87.92,88.0,87.78,87.9,16661.0
2018-12-11 11:45:00,87.87,87.98,87.82,87.98,16579.0,87.87,87.98,87.82,87.98,16579.0
2018-12-11 11:50:00,87.99,88.05,87.96,88.05,10768.0,87.99,88.05,87.96,88.05,10768.0
2018-12-11 11:55:00,88.06,88.18,87.97,88.05,18502.0,88.06,88.18,87.97,88.05,18502.0
2018-12-11 12:00:00,88.04,88.05,87.88,87.9,14595.0,88.04,88.05,87.88,87.9,14595.0
2018-12-11 12:05:00,87.93,88.03,87.87,87.9,34272.0,87.93,88.03,87.87,87.9,34272.0
2018-12-11 12:10:00,87.9,88.0,87.81,87.92,26628.0,87.9,88.0,87.81,87.92,26628.0
2018-12-11 12:15:00,87.91,87.94,87.79,87.87,26312.0,87.91,87.94,87.79,87.87,26312.0
2018-12-11 12:20:00,87.85,88.13,87.84,88.1,16305.0,87.85,88.13,87.84,88.1,16305.0
2018-12-11 12:25:00,88.1,88.27,88.09,88.13,43401.0,88.1,88.27,88.09,88.13,43401.0
2018-12-11 12:30:00,88.12,88.2,88.02,88.18,48778.0,88.12,88.2,88.02,88.18,48778.0
2018-12-11 12:35:00,88.21,88.26,88.1,88.18,16344.0,88.21,88.26,88.1,88.18,16344.0
2018-12-11 12:40:00,88.21,88.28,88.14,88.21,15568.0,88.21,88.28,88.14,88.21,15568.0
2018-12-11 12:45:00,88.25,88.36,88.19,88.2,19505.0,88.25,88.36,88.19,88.2,19505.0
2018-12-11 12:50:00,88.2,88.24,88.14,88.22,13460.0,88.2,88.24,88.14,88.22,13460.0
2018-12-11 12:55:00,88.22,88.24,88.09,88.14,11138.0,88.22,88.24,88.09,88.14,11138.0
2018-12-11 13:00:00,88.11,88.11,87.95,88.02,63335.0,88.11,88.11,87.95,88.02,63335.0
2018-12-11 13:05:00,88.02,88.12,87.99,88.04,19755.0,88.02,88.12,87.99,88.04,19755.0
2018-12-11 13:10:00,88.04,88.11,87.95,88.01,30237.0,88.04,88.11,87.95,88.01,30237.0
2018-12-11 13:15:00,88.02,88.32,87.99,88.29,67331.0,88.02,88.32,87.99,88.29,67331.0
2018-12-11 13:20:00,88.26,88.3,88.09,88.28,77181.0,88.26,88.3,88.09,88.28,77181.0
2018-12-11 13:25:00,88.28,88.37,88.15,88.16,20960.0,88.28,88.37,88.15,88.16,20960.0
2018-12-11 13:30:00,88.13,88.13,87.93,88.03,21690.0,88.13,88.13,87.93,88.03,21690.0
2018-12-11 13:35:00,88.03,88.12,87.97,88.06,16850.0,88.03,88.12,87.97,88.06,16850.0
2018-12-11 13:40:00,88.04,88.04,87.8,87.81,19719.0,88.04,88.04,87.8,87.81,19719.0
2018-12-11 13:45:00,87.85,87.97,87.79,87.81,39749.0,87.85,87.97,87.79,87.81,39749.0
2018-12-11 13:50:00,87.79,87.82,87.62,87.75,38851.0,87.79,87.82,87.62,87.75,38851.0
2018-12-11 13:55:00,87.75,87.81,87.71,87.75,29236.0,87.75,87.81,87.71,87.75,29236.0
2018-12-11 14:00:00,87.75,87.85,87.73,87.77,22400.0,87.75,87.85,87.73,87.77,22400.0
2018-12-11 14:05:00,87.76,87.82,87.72,87.74,19024.0,87.76,87.82,87.72,87.74,19024.0
2018-12-11 14:10:00,87.75,87.87,87.73,87.83,15518.0,87.75,87.87,87.73,87.83,15518.0
2018-12-11 14:15:00,87.81,88.07,87.73,88.06,21220.0,87.81,88.07,87.73,88.06,21220.0
2018-12-11 14:20:00,88.05,88.16,88.01,88.1,18527.0,88.05,88.16,88.01,88.1,18527.0
2018-12-11 14:25:00,88.12,88.44,88.07,88.31,28734.0,88.12,88.44,88.07,88.31,28734.0
2018-12-11 14:30:00,88.33,88.45,88.27,88.28,17453.0,88.33,88.45,88.27,88.28,17453.0
2018-12-11 14:35:00,88.28,88.36,88.24,88.32,14237.0,88.28,88.36,88.24,88.32,14237.0
2018-12-11 14:40:00,88.34,88.46,88.3,88.41,14642.0,88.34,88.46,88.3,88.41,14642.0
2018-12-11 14:45:00,88.4,88.56,88.36,88.42,20340.0,88.4,88.56,88.36,88.42,20340.0
2018-12-11 14:50:00,88.44,88.44,88.37,88.4,31306.0,88.44,88.44,88.37,88.4,31306.0
2018-12-11 14:55:00,88.41,88.41,88.31,88.35,21095.0,88.41,88.41,88.31,88.35,21095.0
2018-12-11 15:00:00,88.36,88.37,88.09,88.12,23591.0,88.36,88.37,88.09,88.12,23591.0
2018-12-11 15:05:00,88.13,88.15,88.01,88.14,29623.0,88.13,88.15,88.01,88.14,29623.0
2018-12-11 15:10:00,88.13,88.51,88.13,88.4,59504.0,88.13,88.51,88.13,88.4,59504.0
2018-12-11 15:15:00,88.4,88.43,88.25,88.26,17329.0,88.4,88.43,88.25,88.26,17329.0
2018-12-11 15:20:00,88.26,88.27,88.2,88.2,20418.0,88.26,88.27,88.2,88.2,20418.0
2018-12-11 15:25:00,88.21,88.22,88.11,88.11,30675.0,88.21,88.22,88.11,88.11,30675.0
2018-12-11 15:30:00,88.11,88.42,88.09,88.29,47199.0,88.11,88.42,88.09,88.29,47199.0
2018-12-11 15:35:00,88.3,88.3,88.19,88.24,62567.0,88.3,88.3,88.19,88.24,62567.0
2018-12-11 15:40:00,88.21,88.21,88.04,88.08,56899.0,88.21,88.21,88.04,88.08,56899.0
2018-12-11 15:45:00,88.09,88.1,87.91,88.03,84212.0,88.09,88.1,87.91,88.03,84212.0
2018-12-11 15:50:00,88.02,88.03,87.95,87.98,95644.0,88.02,88.03,87.95,87.98,95644.0
2018-12-11 15:55:00,87.98,88.19,87.97,88.14,280799.0,87.98,88.19,87.97,88.14,280799.0
2018-12-12 09:30:00,88.92,89.71,88.71,89.1,67347.0,88.92,89.71,88.71,89.1,67347.0
2018-12-12 09:35:00,88.98,89.0,88.58,88.99,11054.0,88.98,89.0,88.58,88.99,11054.0
2018-12-12 09:40:00,88.98,88.98,88.68,88.73,9881.0,88.98,88.98,88.68,88.73,9881.0
2018-12-12 09:45:00,88.68,88.69,88.35,88.39,9104.0,88.68,88.69,88.35,88.39,9104.0
2018-12-12 09:50:00,88.39,88.54,88.36,88.49,10150.0,88.39,88.54,88.36,88.49,10150.0
2018-12-12 09:55:00,88.48,88.72,88.47,88.72,10701.0,88.48,88.72,88.47,88.72,10701.0
2018-12-12 10:00:00,88.73,88.82,88.5,88.67,20086.0,88.73,88.82,88.5,88.67,20086.0
2018-12-12 10:05:00,88.69,88.81,88.61,88.67,9495.0,88.69,88.81,88.61,88.67,9495.0
2018-12-12 10:10:00,88.72,89.01,88.71,88.93,8886.0,88.72,89.01,88.71,88.93,8886.0
2018-12-12 10:15:00,88.93,88.94,88.66,88.88,14588.0,88.93,88.94,88.66,88.88,14588.0
2018-12-12 10:20:00,88.88,89.01,88.78,88.87,9555.0,88.88,89.01,88.78,88.87,9555.0
2018-12-12 10:25:00,88.94,88.94,88.71,88.72,9450.0,88.94,88.94,88.71,88.72,9450.0
2018-12-12 10:30:00,88.74,88.99,88.74,88.98,10471.0,88.74,88.99,88.74,88.98,10471.0
2018-12-12 10:35:00,88.97,89.11,88.73,88.79,12257.0,88.97,89.11,88.73,88.79,12257.0
2018-12-12 10:40:00,88.77,88.91,88.69,88.91,6748.0,88.77,88.91,88.69,88.91,6748.0
2018-12-12 10:45:00,88.93,89.02,88.83,88.99,6900.0,88.93,89.02,88.83,88.99,6900.0
2018-12-12 10:50:00,88.99,89.06,88.93,88.96,14411.0,88.99,89.06,88.93,88.96,14411.0
2018-12-12 10:55:00,88.99,89.12,88.97,89.03,7400.0,88.99,89.12,88.97,89.03,7400.0
2018-12-12 11:00:00,89.04,89.06,88.89,88.97,17532.0,89.04,89.06,88.89,88.97,17532.0
2018-12-12 11:05:00,89.0,89.0,88.84,88.89,9562.0,89.0,89.0,88.84,88.89,9562.0
2018-12-12 11:10:00,88.89,88.93,88.79,88.83,7841.0,88.89,88.93,88.79,88.83,7841.0
2018-12-12 11:15:00,88.84,88.91,88.78,88.81,14051.0,88.84,88.91,88.78,88.81,14051.0
2018-12-12 11:20:00,88.82,88.91,88.76,88.9,36008.0,88.82,88.91,88.76,88.9,36008.0
2018-12-12 11:25:00,88.92,89.04,88.92,88.94,10598.0,88.92,89.04,88.92,88.94,10598.0
2018-12-12 11:30:00,88.95,89.07,88.94,89.07,42414.0,88.95,89.07,88.94,89.07,42414.0
2018-12-12 11:35:00,89.06,89.15,88.94,89.01,36755.0,89.06,89.15,88.94,89.01,36755.0
2018-12-12 11:40:00,88.99,89.17,88.99,89.17,8950.0,88.99,89.17,88.99,89.17,8950.0
2018-12-12 11:45:00,89.22,89.43,89.21,89.39,10119.0,89.22,89.43,89.21,89.39,10119.0
2018-12-12 11:50:00,89.36,89.39,89.27,89.33,7700.0,89.36,89.39,89.27,89.33,7700.0
2018-12-12 11:55:00,89.35,89.35,89.18,89.35,11952.0,89.35,89.35,89.18,89.35,11952.0
2018-12-12 12:00:00,89.36,89.49,89.35,89.4,8240.0,89.36,89.49,89.35,89.4,8240.0
2018-12-12 12:05:00,89.39,89.41,89.28,89.33,11332.0,89.39,89.41,89.28,89.33,11332.0
2018-12-12 12:10:00,89.33,89.38,89.24,89.25,13929.0,89.33,89.38,89.24,89.25,13929.0
2018-12-12 12:15:00,89.26,89.43,89.24,89.43,10816.0,89.26,89.43,89.24,89.43,10816.0
2018-12-12 12:20:00,89.41,89.45,89.34,89.39,20641.0,89.41,89.45,89.34,89.39,20641.0
2018-12-12 12:25:00,89.4,89.44,89.36,89.44,25894.0,89.4,89.44,89.36,89.44,25894.0
2018-12-12 12:30:00,89.45,89.46,89.31,89.34,19732.0,89.45,89.46,89.31,89.34,19732.0
2018-12-12 12:35:00,89.32,89.42,89.3,89.39,7517.0,89.32,89.42,89.3,89.39,7517.0
2018-12-12 12:40:00,89.37,89.42,89.3,89.31,13293.0,89.37,89.42,89.3,89.31,13293.0
2018-12-12 12:45:00,89.32,89.47,89.28,89.47,19153.0,89.32,89.47,89.28,89.47,19153.0
2018-12-12 12:50:00,89.47,89.65,89.44,89.61,22622.0,89.47,89.65,89.44,89.61,22622.0
2018-12-12 12:55:00,89.62,89.69,89.55,89.55,5900.0,89.62,89.69,89.55,89.55,5900.0
2018-12-12 13:00:00,89.59,89.79,89.57,89.78,6644.0,89.59,89.79,89.57,89.78,6644.0
2018-12-12 13:05:00,89.79,89.82,89.71,89.72,6900.0,89.79,89.82,89.71,89.72,6900.0
2018-12-12 13:10:00,89.75,89.85,89.72,89.83,16753.0,89.75,89.85,89.72,89.83,16753.0
2018-12-12 13:15:00,89.82,89.82,89.61,89.64,13395.0,89.82,89.82,89.61,89.64,13395.0
2018-12-12 13:20:00,89.65,89.66,89.53,89.53,8572.0,89.65,89.66,89.53,89.53,8572.0
2018-12-12 13:25:00,89.52,89.56,89.46,89.55,4318.0,89.52,89.56,89.46,89.55,4318.0
2018-12-12 13:30:00,89.57,89.59,89.51,89.59,7448.0,89.57,89.59,89.51,89.59,7448.0
2018-12-12 13:35:00,89.57,89.58,89.47,89.55,9500.0,89.57,89.58,89.47,89.55,9500.0
2018-12-12 13:40:00,89.54,89.77,89.53,89.77,11554.0,89.54,89.77,89.53,89.77,11554.0
2018-12-12 13:45:00,89.79,89.86,89.75,89.86,21684.0,89.79,89.86,89.75,89.86,21684.0
2018-12-12 13:50:00,89.85,89.91,89.75,89.76,12261.0,89.85,89.91,89.75,89.76,12261.0
2018-12-12 13:55:00,89.75,89.87,89.7,89.85,21979.0,89.75,89.87,89.7,89.85,21979.0
2018-12-12 14:00:00,89.84,89.91,89.71,89.73,18011.0,89.84,89.91,89.71,89.73,18011.0
2018-12-12 14:05:00,89.73,89.73,89.62,89.66,26494.0,89.73,89.73,89.62,89.66,26494.0
2018-12-12 14:10:00,89.68,89.7,89.57,89.63,10862.0,89.68,89.7,89.57,89.63,10862.0
2018-12-12 14:15:00,89.61,89.66,89.59,89.66,8500.0,89.61,89.66,89.59,89.66,8500.0
2018-12-12 14:20:00,89.66,89.7,89.55,89.67,21135.0,89.66,89.7,89.55,89.67,21135.0
2018-12-12 14:25:00,89.67,89.68,89.44,89.52,61068.0,89.67,89.68,89.44,89.52,61068.0
2018-12-12 14:30:00,89.48,89.54,89.31,89.42,14894.0,89.48,89.54,89.31,89.42,14894.0
2018-12-12 14:35:00,89.44,89.5,89.37,89.44,9650.0,89.44,89.5,89.37,89.44,9650.0
2018-12-12 14:40:00,89.45,89.48,89.28,89.46,26934.0,89.45,89.48,89.28,89.46,26934.0
2018-12-12 14:45:00,89.46,89.5,89.38,89.45,13774.0,89.46,89.5,89.38,89.45,13774.0
2018-12-12 14:50:00,89.44,89.51,89.39,89.47,17383.0,89.44,89.51,89.39,89.47,17383.0
2018-12-12 14:55:00,89.46,89.65,89.44,89.59,22292.0,89.46,89.65,89.44,89.59,22292.0
2018-12-12 15:00:00,89.58,89.69,89.53,89.61,11701.0,89.58,89.69,89.53,89.61,11701.0
2018-12-12 15:05:00,89.62,89.81,89.62,89.8,13233.0,89.62,89.81,89.62,89.8,13233.0
2018-12-12 15:10:00,89.8,89.91,89.77,89.77,12500.0,89.8,89.91,89.77,89.77,12500.0
2018-12-12 15:15:00,89.77,89.79,89.66,89.73,20729.0,89.77,89.79,89.66,89.73,20729.0
2018-12-12 15:20:00,89.76,89.89,89.75,89.84,16252.0,89.76,89.89,89.75,89.84,16252.0
2018-12-12 15:25:00,89.83,89.93,89.75,89.76,25637.0,89.83,89.93,89.75,89.76,25637.0
2018-12-12 15:30:00,89.78,89.97,89.77,89.9,30042.0,89.78,89.97,89.77,89.9,30042.0
2018-12-12 15:35:00,89.91,90.04,89.83,90.04,28107.0,89.91,90.04,89.83,90.04,28107.0
2018-12-12 15:40:00,90.05,90.3,90.03,90.14,123136.0,90.05,90.3,90.03,90.14,123136.0
2018-12-12 15:45:00,90.12,90.13,89.81,89.84,116822.0,90.12,90.13,89.81,89.84,116822.0
2018-12-12 15:50:00,89.85,89.89,89.79,89.84,51987.0,89.85,89.89,89.79,89.84,51987.0
2018-12-12 15:55:00,89.83,89.83,89.57,89.63,131376.0,89.83,89.83,89.57,89.63,131376.0
2018-12-13 09:30:00,89.63,90.12,89.62,90.05,44076.0,89.63,90.12,89.62,90.05,44076.0
2018-12-13 09:35:00,89.96,90.15,89.64,89.87,27745.0,89.96,90.15,89.64,89.87,27745.0
2018-12-13 09:40:00,89.88,90.12,89.3,89.3,36135.0,89.88,90.12,89.3,89.3,36135.0
2018-12-13 09:45:00,89.25,89.43,88.96,89.21,17446.0,89.25,89.43,88.96,89.21,17446.0
2018-12-13 09:50:00,89.16,89.25,89.04,89.13,19650.0,89.16,89.25,89.04,89.13,19650.0
2018-12-13 09:55:00,89.11,89.15,88.94,89.07,23727.0,89.11,89.15,88.94,89.07,23727.0
2018-12-13 10:00:00,89.07,89.1,88.66,88.76,25498.0,89.07,89.1,88.66,88.76,25498.0
2018-12-13 10:05:00,88.76,88.93,88.22,88.22,42792.0,88.76,88.93,88.22,88.22,42792.0
2018-12-13 10:10:00,88.22,88.54,88.13,88.14,53127.0,88.22,88.54,88.13,88.14,53127.0
2018-12-13 10:15:00,88.13,88.15,87.34,87.84,67388.0,88.13,88.15,87.34,87.84,67388.0
2018-12-13 10:20:00,87.82,87.83,87.38,87.47,28788.0,87.82,87.83,87.38,87.47,28788.0
2018-12-13 10:25:00,87.49,87.57,87.03,87.12,41208.0,87.49,87.57,87.03,87.12,41208.0
2018-12-13 10:30:00,87.12,87.31,86.89,87.18,40919.0,87.12,87.31,86.89,87.18,40919.0
2018-12-13 10:35:00,87.2,87.48,87.2,87.38,53223.0,87.2,87.48,87.2,87.38,53223.0
2018-12-13 10:40:00,87.38,87.38,87.02,87.05,16452.0,87.38,87.38,87.02,87.05,16452.0
2018-12-13 10:45:00,87.09,87.22,87.0,87.16,19069.0,87.09,87.22,87.0,87.16,19069.0
2018-12-13 10:50:00,87.13,87.17,86.7,87.13,55786.0,87.13,87.17,86.7,87.13,55786.0
2018-12-13 10:55:00,87.13,87.19,86.77,86.85,42823.0,87.13,87.19,86.77,86.85,42823.0
2018-12-13 11:00:00,86.82,86.88,86.53,86.63,64063.0,86.82,86.88,86.53,86.63,64063.0
2018-12-13 11:05:00,86.64,86.84,86.6,86.76,55536.0,86.64,86.84,86.6,86.76,55536.0
2018-12-13 11:10:00,86.75,86.76,86.51,86.59,44187.0,86.75,86.76,86.51,86.59,44187.0
2018-12-13 11:15:00,86.6,86.68,86.39,86.42,41851.0,86.6,86.68,86.39,86.42,41851.0
2018-12-13 11:20:00,86.45,86.51,86.26,86.3,42900.0,86.45,86.51,86.26,86.3,42900.0
2018-12-13 11:25:00,86.29,86.5,86.29,86.36,21500.0,86.29,86.5,86.29,86.36,21500.0
2018-12-13 11:30:00,86.32,86.42,86.24,86.36,36511.0,86.32,86.42,86.24,86.36,36511.0
2018-12-13 11:35:00,86.36,86.45,86.32,86.42,17640.0,86.36,86.45,86.32,86.42,17640.0
2018-12-13 11:40:00,86.41,86.51,86.23,86.51,35647.0,86.41,86.51,86.23,86.51,35647.0
2018-12-13 11:45:00,86.48,86.57,86.44,86.55,51314.0,86.48,86.57,86.44,86.55,51314.0
2018-12-13 11:50:00,86.56,86.69,86.51,86.57,21983.0,86.56,86.69,86.51,86.57,21983.0
2018-12-13 11:55:00,86.56,86.82,86.56,86.61,37274.0,86.56,86.82,86.56,86.61,37274.0
2018-12-13 12:00:00,86.6,86.77,86.55,86.72,44813.0,86.6,86.77,86.55,86.72,44813.0
2018-12-13 12:05:00,86.73,86.73,86.4,86.43,27669.0,86.73,86.73,86.4,86.43,27669.0
2018-12-13 12:10:00,86.4,86.54,86.39,86.5,69830.0,86.4,86.54,86.39,86.5,69830.0
2018-12-13 12:15:00,86.48,86.67,86.45,86.64,12804.0,86.48,86.67,86.45,86.64,12804.0
2018-12-13 12:20:00,86.65,86.86,86.62,86.76,11143.0,86.65,86.86,86.62,86.76,11143.0
2018-12-13 12:25:00,86.75,86.76,86.62,86.66,8465.0,86.75,86.76,86.62,86.66,8465.0
2018-12-13 12:30:00,86.63,86.73,86.53,86.55,15210.0,86.63,86.73,86.53,86.55,15210.0
2018-12-13 12:35:00,86.57,86.77,86.55,86.74,30156.0,86.57,86.77,86.55,86.74,30156.0
2018-12-13 12:40:00,86.72,86.84,86.71,86.75,11324.0,86.72,86.84,86.71,86.75,11324.0
2018-12-13 12:45:00,86.77,86.82,86.62,86.65,23612.0,86.77,86.82,86.62,86.65,23612.0
2018-12-13 12:50:00,86.65,86.69,86.55,86.6,14269.0,86.65,86.69,86.55,86.6,14269.0
2018-12-13 12:55:00,86.57,86.69,86.55,86.66,15701.0,86.57,86.69,86.55,86.66,15701.0
2018-12-13 13:00:00,86.65,86.76,86.63,86.69,27118.0,86.65,86.76,86.63,86.69,27118.0
2018-12-13 13:05:00,86.71,86.86,86.59,86.86,12633.0,86.71,86.86,86.59,86.86,12633.0
2018-12-13 13:10:00,86.85,87.12,86.85,87.08,59478.0,86.85,87.12,86.85,87.08,59478.0
2018-12-13 13:15:00,87.05,87.21,87.01,87.01,67431.0,87.05,87.21,87.01,87.01,67431.0
2018-12-13 13:20:00,87.0,87.06,86.9,87.05,54984.0,87.0,87.06,86.9,87.05,54984.0
2018-12-13 13:25:00,87.05,87.05,86.87,87.03,18911.0,87.05,87.05,86.87,87.03,18911.0
2018-12-13 13:30:00,87.03,87.18,87.0,87.0,19447.0,87.03,87.18,87.0,87.0,19447.0
2018-12-13 13:35:00,87.0,87.02,86.82,87.01,29672.0,87.0,87.02,86.82,87.01,29672.0
2018-12-13 13:40:00,87.03,87.18,86.93,87.17,18065.0,87.03,87.18,86.93,87.17,18065.0
2018-12-13 13:45:00,87.18,87.39,87.16,87.16,37123.0,87.18,87.39,87.16,87.16,37123.0
2018-12-13 13:50:00,87.18,87.18,86.99,87.03,12488.0,87.18,87.18,86.99,87.03,12488.0
2018-12-13 13:55:00,87.02,87.07,86.92,87.01,10307.0,87.02,87.07,86.92,87.01,10307.0
2018-12-13 14:00:00,87.01,87.06,86.95,86.98,10563.0,87.01,87.06,86.95,86.98,10563.0
2018-12-13 14:05:00,87.0,87.06,86.91,86.99,17626.0,87.0,87.06,86.91,86.99,17626.0
2018-12-13 14:10:00,86.98,87.02,86.94,86.97,9006.0,86.98,87.02,86.94,86.97,9006.0
2018-12-13 14:15:00,86.95,87.17,86.9,87.17,17613.0,86.95,87.17,86.9,87.17,17613.0
2018-12-13 14:20:00,87.19,87.19,86.97,87.07,13792.0,87.19,87.19,86.97,87.07,13792.0
2018-12-13 14:25:00,87.07,87.11,86.92,87.09,23819.0,87.07,87.11,86.92,87.09,23819.0
2018-12-13 14:30:00,87.09,87.09,86.86,86.88,15400.0,87.09,87.09,86.86,86.88,15400.0
2018-12-13 14:35:00,86.85,86.95,86.78,86.94,13793.0,86.85,86.95,86.78,86.94,13793.0
2018-12-13 14:40:00,86.92,87.01,86.87,86.99,18672.0,86.92,87.01,86.87,86.99,18672.0
2018-12-13 14:45:00,87.0,87.15,86.99,87.08,25785.0,87.0,87.15,86.99,87.08,25785.0
2018-12-13 14:50:00,87.09,87.14,87.0,87.05,33956.0,87.09,87.14,87.0,87.05,33956.0
2018-12-13 14:55:00,87.07,87.28,87.06,87.18,17560.0,87.07,87.28,87.06,87.18,17560.0
2018-12-13 15:00:00,87.2,87.21,87.11,87.18,17568.0,87.2,87.21,87.11,87.18,17568.0
2018-12-13 15:05:00,87.17,87.22,87.13,87.14,11691.0,87.17,87.22,87.13,87.14,11691.0
2018-12-13 15:10:00,87.14,87.33,87.1,87.31,22677.0,87.14,87.33,87.1,87.31,22677.0
2018-12-13 15:15:00,87.32,87.37,87.24,87.34,34996.0,87.32,87.37,87.24,87.34,34996.0
2018-12-13 15:20:00,87.33,87.41,87.27,87.36,22190.0,87.33,87.41,87.27,87.36,22190.0
2018-12-13 15:25:00,87.36,87.41,87.0,87.19,74396.0,87.36,87.41,87.0,87.19,74396.0
2018-12-13 15:30:00,87.2,87.24,87.1,87.2,34395.0,87.2,87.24,87.1,87.2,34395.0
2018-12-13 15:35:00,87.2,87.22,87.09,87.19,25205.0,87.2,87.22,87.09,87.19,25205.0
2018-12-13 15:40:00,87.19,87.69,87.19,87.6,78092.0,87.19,87.69,87.19,87.6,78092.0
2018-12-13 15:45:00,87.61,87.7,87.38,87.45,62449.0,87.61,87.7,87.38,87.45,62449.0
2018-12-13 15:50:00,87.43,87.46,87.31,87.36,42811.0,87.43,87.46,87.31,87.36,42811.0
2018-12-13 15:55:00,87.37,87.57,87.37,87.45,173810.0,87.37,87.57,87.37,87.45,173810.0
2018-12-14 09:30:00,86.58,87.34,86.58,87.34,61497.0,86.58,87.34,86.58,87.34,61497.0
2018-12-14 09:35:00,87.24,88.5,87.15,88.42,39733.0,87.24,88.5,87.15,88.42,39733.0
2018-12-14 09:40:00,88.39,88.79,88.38,88.63,38313.0,88.39,88.79,88.38,88.63,38313.0
2018-12-14 09:45:00,88.61,88.86,88.61,88.75,35177.0,88.61,88.86,88.61,88.75,35177.0
2018-12-14 09:50:00,88.79,88.99,88.45,88.96,32399.0,88.79,88.99,88.45,88.96,32399.0
2018-12-14 09:55:00,88.86,88.94,88.64,88.82,21642.0,88.86,88.94,88.64,88.82,21642.0
2018-12-14 10:00:00,88.82,88.98,88.74,88.84,21559.0,88.82,88.98,88.74,88.84,21559.0
2018-12-14 10:05:00,88.88,89.13,88.85,89.11,16997.0,88.88,89.13,88.85,89.11,16997.0
2018-12-14 10:10:00,89.11,89.41,88.94,89.4,32185.0,89.11,89.41,88.94,89.4,32185.0
2018-12-14 10:15:00,89.41,89.69,89.41,89.64,44005.0,89.41,89.69,89.41,89.64,44005.0
2018-12-14 10:20:00,89.66,89.85,89.48,89.57,33546.0,89.66,89.85,89.48,89.57,33546.0
2018-12-14 10:25:00,89.58,89.59,89.11,89.12,23026.0,89.58,89.59,89.11,89.12,23026.0
2018-12-14 10:30:00,89.04,89.34,89.03,89.26,38024.0,89.04,89.34,89.03,89.26,38024.0
2018-12-14 10:35:00,89.24,89.75,89.2,89.73,20190.0,89.24,89.75,89.2,89.73,20190.0
2018-12-14 10:40:00,89.69,89.71,89.47,89.52,19237.0,89.69,89.71,89.47,89.52,19237.0
2018-12-14 10:45:00,89.5,89.75,89.46,89.67,26869.0,89.5,89.75,89.46,89.67,26869.0
2018-12-14 10:50:00,89.69,89.76,89.46,89.46,26234.0,89.69,89.76,89.46,89.46,26234.0
2018-12-14 10:55:00,89.44,89.46,89.19,89.2,20444.0,89.44,89.46,89.19,89.2,20444.0
2018-12-14 11:00:00,89.19,89.43,89.18,89.36,18905.0,89.19,89.43,89.18,89.36,18905.0
2018-12-14 11:05:00,89.33,89.45,89.25,89.31,41725.0,89.33,89.45,89.25,89.31,41725.0
2018-12-14 11:10:00,89.33,89.33,88.86,88.9,77983.0,89.33,89.33,88.86,88.9,77983.0
2018-12-14 11:15:00,88.88,89.0,88.86,88.97,19465.0,88.88,89.0,88.86,88.97,19465.0
2018-12-14 11:20:00,88.98,88.99,88.82,88.87,26466.0,88.98,88.99,88.82,88.87,26466.0
2018-12-14 11:25:00,88.88,89.1,88.87,88.92,26148.0,88.88,89.1,88.87,88.92,26148.0
2018-12-14 11:30:00,88.93,89.0,88.87,88.91,21704.0,88.93,89.0,88.87,88.91,21704.0
2018-12-14 11:35:00,88.91,88.97,88.6,88.67,21760.0,88.91,88.97,88.6,88.67,21760.0
2018-12-14 11:40:00,88.65,88.82,88.59,88.59,15698.0,88.65,88.82,88.59,88.59,15698.0
2018-12-14 11:45:00,88.6,88.61,88.42,88.47,21430.0,88.6,88.61,88.42,88.47,21430.0
2018-12-14 11:50:00,88.47,88.51,88.32,88.45,27420.0,88.47,88.51,88.32,88.45,27420.0
2018-12-14 11:55:00,88.45,88.6,88.18,88.26,33215.0,88.45,88.6,88.18,88.26,33215.0
2018-12-14 12:00:00,88.24,88.54,88.24,88.42,19901.0,88.24,88.54,88.24,88.42,19901.0
2018-12-14 12:05:00,88.41,88.43,88.34,88.36,13193.0,88.41,88.43,88.34,88.36,13193.0
2018-12-14 12:10:00,88.36,88.49,88.3,88.45,13355.0,88.36,88.49,88.3,88.45,13355.0
2018-12-14 12:15:00,88.43,88.65,88.41,88.55,12100.0,88.43,88.65,88.41,88.55,12100.0
2018-12-14 12:20:00,88.56,88.61,88.49,88.55,11400.0,88.56,88.61,88.49,88.55,11400.0
2018-12-14 12:25:00,88.56,88.59,88.46,88.59,10131.0,88.56,88.59,88.46,88.59,10131.0
2018-12-14 12:30:00,88.58,88.69,88.53,88.58,13093.0,88.58,88.69,88.53,88.58,13093.0
2018-12-14 12:35:00,88.59,88.59,88.37,88.43,8132.0,88.59,88.59,88.37,88.43,8132.0
2018-12-14 12:40:00,88.41,88.44,88.32,88.35,16520.0,88.41,88.44,88.32,88.35,16520.0
2018-12-14 12:45:00,88.38,88.4,88.28,88.3,13455.0,88.38,88.4,88.28,88.3,13455.0
2018-12-14 12:50:00,88.31,88.34,88.21,88.33,7555.0,88.31,88.34,88.21,88.33,7555.0
2018-12-14 12:55:00,88.35,88.41,88.34,88.38,16456.0,88.35,88.41,88.34,88.38,16456.0
2018-12-14 13:00:00,88.36,88.37,88.23,88.34,9753.0,88.36,88.37,88.23,88.34,9753.0
2018-12-14 13:05:00,88.33,88.48,88.3,88.46,9542.0,88.33,88.48,88.3,88.46,9542.0
2018-12-14 13:10:00,88.5,88.64,88.48,88.6,14257.0,88.5,88.64,88.48,88.6,14257.0
2018-12-14 13:15:00,88.62,88.63,88.47,88.54,14545.0,88.62,88.63,88.47,88.54,14545.0
2018-12-14 13:20:00,88.53,88.56,88.48,88.49,8156.0,88.53,88.56,88.48,88.49,8156.0
2018-12-14 13:25:00,88.52,88.66,88.51,88.66,8294.0,88.52,88.66,88.51,88.66,8294.0
2018-12-14 13:30:00,88.65,88.69,88.37,88.38,9388.0,88.65,88.69,88.37,88.38,9388.0
2018-12-14 13:35:00,88.37,88.47,88.33,88.41,9930.0,88.37,88.47,88.33,88.41,9930.0
2018-12-14 13:40:00,88.42,88.51,88.41,88.49,6694.0,88.42,88.51,88.41,88.49,6694.0
2018-12-14 13:45:00,88.48,88.51,88.4,88.46,10028.0,88.48,88.51,88.4,88.46,10028.0
2018-12-14 13:50:00,88.46,88.51,88.43,88.47,10995.0,88.46,88.51,88.43,88.47,10995.0
2018-12-14 13:55:00,88.48,88.51,88.37,88.4,9697.0,88.48,88.51,88.37,88.4,9697.0
2018-12-14 14:00:00,88.42,88.46,88.32,88.4,10741.0,88.42,88.46,88.32,88.4,10741.0
2018-12-14 14:05:00,88.39,88.52,88.39,88.47,5500.0,88.39,88.52,88.39,88.47,5500.0
2018-12-14 14:10:00,88.45,88.48,88.27,88.31,9397.0,88.45,88.48,88.27,88.31,9397.0
2018-12-14 14:15:00,88.3,88.4,88.24,88.3,19331.0,88.3,88.4,88.24,88.3,19331.0
2018-12-14 14:20:00,88.28,88.36,88.25,88.34,12639.0,88.28,88.36,88.25,88.34,12639.0
2018-12-14 14:25:00,88.37,88.41,88.29,88.4,8567.0,88.37,88.41,88.29,88.4,8567.0
2018-12-14 14:30:00,88.38,88.38,88.15,88.17,15105.0,88.38,88.38,88.15,88.17,15105.0
2018-12-14 14:35:00,88.16,88.19,88.06,88.06,16955.0,88.16,88.19,88.06,88.06,16955.0
2018-12-14 14:40:00,88.08,88.24,88.05,88.08,17035.0,88.08,88.24,88.05,88.08,17035.0
2018-12-14 14:45:00,88.09,88.13,87.96,87.96,14917.0,88.09,88.13,87.96,87.96,14917.0
2018-12-14 14:50:00,87.97,88.02,87.83,87.9,21158.0,87.97,88.02,87.83,87.9,21158.0
2018-12-14 14:55:00,87.89,88.1,87.89,88.08,12263.0,87.89,88.1,87.89,88.08,12263.0
2018-12-14 15:00:00,88.06,88.21,88.06,88.12,11483.0,88.06,88.21,88.06,88.12,11483.0
2018-12-14 15:05:00,88.08,88.18,88.06,88.14,9200.0,88.08,88.18,88.06,88.14,9200.0
2018-12-14 15:10:00,88.15,88.4,88.14,88.24,21051.0,88.15,88.4,88.14,88.24,21051.0
2018-12-14 15:15:00,88.24,88.27,88.2,88.27,14424.0,88.24,88.27,88.2,88.27,14424.0
2018-12-14 15:20:00,88.25,88.25,88.1,88.12,21750.0,88.25,88.25,88.1,88.12,21750.0
2018-12-14 15:25:00,88.11,88.13,88.03,88.03,16715.0,88.11,88.13,88.03,88.03,16715.0
2018-12-14 15:30:00,88.02,88.04,87.82,87.87,24993.0,88.02,88.04,87.82,87.87,24993.0
2018-12-14 15:35:00,87.87,87.88,87.8,87.81,32595.0,87.87,87.88,87.8,87.81,32595.0
2018-12-14 15:40:00,87.8,87.81,87.61,87.61,39200.0,87.8,87.81,87.61,87.61,39200.0
2018-12-14 15:45:00,87.61,87.69,87.48,87.69,51209.0,87.61,87.69,87.48,87.69,51209.0
2018-12-14 15:50:00,87.71,87.88,87.69,87.84,62226.0,87.71,87.88,87.69,87.84,62226.0
2018-12-14 15:55:00,87.83,87.97,87.72,87.74,145588.0,87.83,87.97,87.72,87.74,145588.0
2018-12-17 09:30:00,87.88,88.07,87.27,87.35,28156.0,87.88,88.07,87.27,87.35,28156.0
2018-12-17 09:35:00,87.47,87.83,87.24,87.24,47388.0,87.47,87.83,87.24,87.24,47388.0
2018-12-17 09:40:00,87.22,87.3,86.77,86.87,30561.0,87.22,87.3,86.77,86.87,30561.0
2018-12-17 09:45:00,86.93,86.95,86.4,86.4,36825.0,86.93,86.95,86.4,86.4,36825.0
2018-12-17 09:50:00,86.44,86.45,86.12,86.24,20896.0,86.44,86.45,86.12,86.24,20896.0
2018-12-17 09:55:00,86.29,86.72,86.13,86.68,27649.0,86.29,86.72,86.13,86.68,27649.0
2018-12-17 10:00:00,86.68,87.12,86.54,86.83,25599.0,86.68,87.12,86.54,86.83,25599.0
2018-12-17 10:05:00,86.82,86.93,86.71,86.93,22579.0,86.82,86.93,86.71,86.93,22579.0
2018-12-17 10:10:00,86.91,87.27,86.82,87.21,22970.0,86.91,87.27,86.82,87.21,22970.0
2018-12-17 10:15:00,87.25,87.34,87.04,87.12,24352.0,87.25,87.34,87.04,87.12,24352.0
2018-12-17 10:20:00,87.15,87.15,86.95,86.96,32981.0,87.15,87.15,86.95,86.96,32981.0
2018-12-17 10:25:00,86.95,87.34,86.95,87.2,16596.0,86.95,87.34,86.95,87.2,16596.0
2018-12-17 10:30:00,87.2,87.28,87.07,87.1,17254.0,87.2,87.28,87.07,87.1,17254.0
2018-12-17 10:35:00,87.08,87.08,86.9,86.97,16536.0,87.08,87.08,86.9,86.97,16536.0
2018-12-17 10:40:00,86.97,87.45,86.92,87.43,16963.0,86.97,87.45,86.92,87.43,16963.0
2018-12-17 10:45:00,87.45,87.62,87.33,87.6,17663.0,87.45,87.62,87.33,87.6,17663.0
2018-12-17 10:50:00,87.62,87.71,87.38,87.45,17818.0,87.62,87.71,87.38,87.45,17818.0
2018-12-17 10:55:00,87.5,87.73,87.5,87.65,14623.0,87.5,87.73,87.5,87.65,14623.0
2018-12-17 11:00:00,87.67,87.97,87.67,87.86,21890.0,87.67,87.97,87.67,87.86,21890.0
2018-12-17 11:05:00,87.87,87.98,87.74,87.87,15535.0,87.87,87.98,87.74,87.87,15535.0
2018-12-17 11:10:00,87.85,87.98,87.69,87.9,29967.0,87.85,87.98,87.69,87.9,29967.0
2018-12-17 11:15:00,87.9,88.15,87.88,87.93,27414.0,87.9,88.15,87.88,87.93,27414.0
2018-12-17 11:20:00,87.94,88.03,87.88,87.89,26455.0,87.94,88.03,87.88,87.89,26455.0
2018-12-17 11:25:00,87.89,87.96,87.77,87.79,20001.0,87.89,87.96,87.77,87.79,20001.0
2018-12-17 11:30:00,87.8,87.82,87.59,87.66,12004.0,87.8,87.82,87.59,87.66,12004.0
2018-12-17 11:35:00,87.64,87.65,87.44,87.53,15200.0,87.64,87.65,87.44,87.53,15200.0
2018-12-17 11:40:00,87.53,87.63,87.31,87.59,16771.0,87.53,87.63,87.31,87.59,16771.0
2018-12-17 11:45:00,87.57,87.57,87.3,87.41,15973.0,87.57,87.57,87.3,87.41,15973.0
2018-12-17 11:50:00,87.48,87.5,87.34,87.35,14055.0,87.48,87.5,87.34,87.35,14055.0
2018-12-17 11:55:00,87.35,87.62,87.35,87.62,16544.0,87.35,87.62,87.35,87.62,16544.0
2018-12-17 12:00:00,87.64,87.82,87.56,87.76,14100.0,87.64,87.82,87.56,87.76,14100.0
2018-12-17 12:05:00,87.78,87.84,87.64,87.71,14619.0,87.78,87.84,87.64,87.71,14619.0
2018-12-17 12:10:00,87.7,87.73,87.48,87.49,13574.0,87.7,87.73,87.48,87.49,13574.0
2018-12-17 12:15:00,87.49,87.72,87.47,87.68,14887.0,87.49,87.72,87.47,87.68,14887.0
2018-12-17 12:20:00,87.7,87.81,87.67,87.67,10885.0,87.7,87.81,87.67,87.67,10885.0
2018-12-17 12:25:00,87.66,87.67,87.53,87.61,10458.0,87.66,87.67,87.53,87.61,10458.0
2018-12-17 12:30:00,87.6,87.6,87.24,87.25,18957.0,87.6,87.6,87.24,87.25,18957.0
2018-12-17 12:35:00,87.27,87.47,87.27,87.46,37052.0,87.27,87.47,87.27,87.46,37052.0
2018-12-17 12:40:00,87.46,87.47,87.05,87.1,24878.0,87.46,87.47,87.05,87.1,24878.0
2018-12-17 12:45:00,87.1,87.1,86.96,87.09,18542.0,87.1,87.1,86.96,87.09,18542.0
2018-12-17 12:50:00,87.11,87.18,86.84,86.87,15213.0,87.11,87.18,86.84,86.87,15213.0
2018-12-17 12:55:00,86.85,86.94,86.82,86.87,24253.0,86.85,86.94,86.82,86.87,24253.0
2018-12-17 13:00:00,86.89,86.95,86.82,86.87,14622.0,86.89,86.95,86.82,86.87,14622.0
2018-12-17 13:05:00,86.86,87.1,86.86,87.04,15628.0,86.86,87.1,86.86,87.04,15628.0
2018-12-17 13:10:00,87.03,87.06,86.99,87.05,9979.0,87.03,87.06,86.99,87.05,9979.0
2018-12-17 13:15:00,87.02,87.03,86.93,86.97,8544.0,87.02,87.03,86.93,86.97,8544.0
2018-12-17 13:20:00,86.95,86.98,86.71,86.95,11874.0,86.95,86.98,86.71,86.95,11874.0
2018-12-17 13:25:00,86.91,87.0,86.87,86.87,8709.0,86.91,87.0,86.87,86.87,8709.0
2018-12-17 13:30:00,86.84,86.98,86.71,86.72,5400.0,86.84,86.98,86.71,86.72,5400.0
2018-12-17 13:35:00,86.7,86.79,86.57,86.7,13651.0,86.7,86.79,86.57,86.7,13651.0
2018-12-17 13:40:00,86.72,86.87,86.7,86.74,12614.0,86.72,86.87,86.7,86.74,12614.0
2018-12-17 13:45:00,86.73,86.73,86.53,86.59,11200.0,86.73,86.73,86.53,86.59,11200.0
2018-12-17 13:50:00,86.6,86.63,86.46,86.52,17666.0,86.6,86.63,86.46,86.52,17666.0
2018-12-17 13:55:00,86.52,86.75,86.47,86.6,43219.0,86.52,86.75,86.47,86.6,43219.0
2018-12-17 14:00:00,86.58,86.63,86.29,86.3,28771.0,86.58,86.63,86.29,86.3,28771.0
2018-12-17 14:05:00,86.3,86.4,86.28,86.32,27049.0,86.3,86.4,86.28,86.32,27049.0
2018-12-17 14:10:00,86.32,86.56,86.25,86.56,20577.0,86.32,86.56,86.25,86.56,20577.0
2018-12-17 14:15:00,86.52,86.63,86.51,86.59,16326.0,86.52,86.63,86.51,86.59,16326.0
2018-12-17 14:20:00,86.61,86.7,86.22,86.3,55475.0,86.61,86.7,86.22,86.3,55475.0
2018-12-17 14:25:00,86.32,86.52,86.24,86.52,18053.0,86.32,86.52,86.24,86.52,18053.0
2018-12-17 14:30:00,86.55,86.79,86.51,86.74,18173.0,86.55,86.79,86.51,86.74,18173.0
2018-12-17 14:35:00,86.75,86.81,86.7,86.79,16163.0,86.75,86.81,86.7,86.79,16163.0
2018-12-17 14:40:00,86.79,86.93,86.73,86.79,16950.0,86.79,86.93,86.73,86.79,16950.0
2018-12-17 14:45:00,86.76,86.83,86.57,86.61,13300.0,86.76,86.83,86.57,86.61,13300.0
2018-12-17 14:50:00,86.62,86.64,86.37,86.46,24087.0,86.62,86.64,86.37,86.46,24087.0
2018-12-17 14:55:00,86.46,86.6,86.46,86.59,24717.0,86.46,86.6,86.46,86.59,24717.0
2018-12-17 15:00:00,86.59,86.64,86.41,86.45,65236.0,86.59,86.64,86.41,86.45,65236.0
2018-12-17 15:05:00,86.48,86.7,86.4,86.4,38616.0,86.48,86.7,86.4,86.4,38616.0
2018-12-17 15:10:00,86.4,86.72,86.39,86.61,49560.0,86.4,86.72,86.39,86.61,49560.0
2018-12-17 15:15:00,86.63,86.71,86.53,86.6,27374.0,86.63,86.71,86.53,86.6,27374.0
2018-12-17 15:20:00,86.6,86.61,86.38,86.49,29022.0,86.6,86.61,86.38,86.49,29022.0
2018-12-17 15:25:00,86.47,86.47,86.15,86.31,93600.0,86.47,86.47,86.15,86.31,93600.0
2018-12-17 15:30:00,86.32,86.36,86.12,86.25,38282.0,86.32,86.36,86.12,86.25,38282.0
2018-12-17 15:35:00,86.26,86.45,86.21,86.3,51043.0,86.26,86.45,86.21,86.3,51043.0
2018-12-17 15:40:00,86.27,86.32,86.15,86.21,83560.0,86.27,86.32,86.15,86.21,83560.0
2018-12-17 15:45:00,86.21,86.33,85.99,86.04,147472.0,86.21,86.33,85.99,86.04,147472.0
2018-12-17 15:50:00,86.06,86.26,85.92,86.18,245647.0,86.06,86.26,85.92,86.18,245647.0
2018-12-17 15:55:00,86.19,86.27,85.99,86.21,322280.0,86.19,86.27,85.99,86.21,322280.0
2018-12-18 09:30:00,87.19,88.39,87.17,88.39,42932.0,87.19,88.39,87.17,88.39,42932.0
2018-12-18 09:35:00,88.23,88.24,87.96,88.12,15566.0,88.23,88.24,87.96,88.12,15566.0
2018-12-18 09:40:00,88.14,88.28,87.81,88.17,25076.0,88.14,88.28,87.81,88.17,25076.0
2018-12-18 09:45:00,88.19,88.5,88.18,88.28,24637.0,88.19,88.5,88.18,88.28,24637.0
2018-12-18 09:50:00,88.32,88.39,88.06,88.38,23820.0,88.32,88.39,88.06,88.38,23820.0
2018-12-18 09:55:00,88.39,88.54,88.39,88.48,29008.0,88.39,88.54,88.39,88.48,29008.0
2018-12-18 10:00:00,88.5,88.55,88.2,88.28,42346.0,88.5,88.55,88.2,88.28,42346.0
2018-12-18 10:05:00,88.3,88.55,88.24,88.27,46179.0,88.3,88.55,88.24,88.27,46179.0
2018-12-18 10:10:00,88.24,88.35,88.05,88.35,18825.0,88.24,88.35,88.05,88.35,18825.0
2018-12-18 10:15:00,88.33,88.41,88.08,88.34,20960.0,88.33,88.41,88.08,88.34,20960.0
2018-12-18 10:20:00,88.4,88.47,88.21,88.45,16462.0,88.4,88.47,88.21,88.45,16462.0
2018-12-18 10:25:00,88.46,88.53,88.34,88.42,14868.0,88.46,88.53,88.34,88.42,14868.0
2018-12-18 10:30:00,88.41,88.8,88.35,88.72,21786.0,88.41,88.8,88.35,88.72,21786.0
2018-12-18 10:35:00,88.75,88.8,88.48,88.64,13742.0,88.75,88.8,88.48,88.64,13742.0
2018-12-18 10:40:00,88.63,88.63,88.32,88.33,15509.0,88.63,88.63,88.32,88.33,15509.0
2018-12-18 10:45:00,88.3,88.5,88.2,88.42,48509.0,88.3,88.5,88.2,88.42,48509.0
2018-12-18 10:50:00,88.4,88.56,88.33,88.49,16299.0,88.4,88.56,88.33,88.49,16299.0
2018-12-18 10:55:00,88.53,88.69,88.41,88.41,14917.0,88.53,88.69,88.41,88.41,14917.0
2018-12-18 11:00:00,88.45,88.48,88.16,88.21,16931.0,88.45,88.48,88.16,88.21,16931.0
2018-12-18 11:05:00,88.19,88.2,88.05,88.07,19409.0,88.19,88.2,88.05,88.07,19409.0
2018-12-18 11:10:00,88.06,88.22,88.03,88.15,26784.0,88.06,88.22,88.03,88.15,26784.0
2018-12-18 11:15:00,88.15,88.15,88.01,88.11,18358.0,88.15,88.15,88.01,88.11,18358.0
2018-12-18 11:20:00,88.11,88.14,87.91,87.97,13611.0,88.11,88.14,87.91,87.97,13611.0
2018-12-18 11:25:00,87.94,88.05,87.87,88.05,21178.0,87.94,88.05,87.87,88.05,21178.0
2018-12-18 11:30:00,88.06,88.11,87.89,88.0,27838.0,88.06,88.11,87.89,88.0,27838.0
2018-12-18 11:35:00,88.0,88.26,88.0,88.22,46142.0,88.0,88.26,88.0,88.22,46142.0
2018-12-18 11:40:00,88.24,88.42,88.14,88.33,26172.0,88.24,88.42,88.14,88.33,26172.0
2018-12-18 11:45:00,88.33,88.56,88.31,88.48,27686.0,88.33,88.56,88.31,88.48,27686.0
2018-12-18 11:50:00,88.47,88.56,88.36,88.5,11217.0,88.47,88.56,88.36,88.5,11217.0
2018-12-18 11:55:00,88.53,88.53,88.33,88.43,29146.0,88.53,88.53,88.33,88.43,29146.0
2018-12-18 12:00:00,88.41,88.44,88.36,88.42,17527.0,88.41,88.44,88.36,88.42,17527.0
2018-12-18 12:05:00,88.42,88.66,88.41,88.6,39659.0,88.42,88.66,88.41,88.6,39659.0
2018-12-18 12:10:00,88.59,88.8,88.59,88.66,30556.0,88.59,88.8,88.59,88.66,30556.0
2018-12-18 12:15:00,88.66,88.77,88.54,88.77,25782.0,88.66,88.77,88.54,88.77,25782.0
2018-12-18 12:20:00,88.79,88.88,88.68,88.71,22306.0,88.79,88.88,88.68,88.71,22306.0
2018-12-18 12:25:00,88.72,88.74,88.62,88.68,12576.0,88.72,88.74,88.62,88.68,12576.0
2018-12-18 12:30:00,88.7,88.81,88.62,88.63,12852.0,88.7,88.81,88.62,88.63,12852.0
2018-12-18 12:35:00,88.65,88.66,88.46,88.66,9745.0,88.65,88.66,88.46,88.66,9745.0
2018-12-18 12:40:00,88.66,88.81,88.62,88.69,21826.0,88.66,88.81,88.62,88.69,21826.0
2018-12-18 12:45:00,88.72,88.75,88.55,88.67,12322.0,88.72,88.75,88.55,88.67,12322.0
2018-12-18 12:50:00,88.69,88.82,88.61,88.82,10000.0,88.69,88.82,88.61,88.82,10000.0
2018-12-18 12:55:00,88.82,88.86,88.68,88.83,13397.0,88.82,88.86,88.68,88.83,13397.0
2018-12-18 13:00:00,88.82,88.85,88.68,88.76,60672.0,88.82,88.85,88.68,88.76,60672.0
2018-12-18 13:05:00,88.78,88.82,88.66,88.66,11296.0,88.78,88.82,88.66,88.66,11296.0
2018-12-18 13:10:00,88.66,88.73,88.64,88.67,14722.0,88.66,88.73,88.64,88.67,14722.0
2018-12-18 13:15:00,88.68,88.76,88.61,88.75,9200.0,88.68,88.76,88.61,88.75,9200.0
2018-12-18 13:20:00,88.75,88.75,88.61,88.65,18097.0,88.75,88.75,88.61,88.65,18097.0
2018-12-18 13:25:00,88.65,88.65,88.46,88.52,13529.0,88.65,88.65,88.46,88.52,13529.0
2018-12-18 13:30:00,88.49,88.52,88.42,88.44,8901.0,88.49,88.52,88.42,88.44,8901.0
2018-12-18 13:35:00,88.46,88.5,88.43,88.46,9579.0,88.46,88.5,88.43,88.46,9579.0
2018-12-18 13:40:00,88.48,88.58,88.45,88.54,42985.0,88.48,88.58,88.45,88.54,42985.0
2018-12-18 13:45:00,88.54,88.63,88.51,88.62,9322.0,88.54,88.63,88.51,88.62,9322.0
2018-12-18 13:50:00,88.65,88.65,88.45,88.47,13107.0,88.65,88.65,88.45,88.47,13107.0
2018-12-18 13:55:00,88.45,88.48,88.37,88.41,12200.0,88.45,88.48,88.37,88.41,12200.0
2018-12-18 14:00:00,88.42,88.51,88.4,88.43,13815.0,88.42,88.51,88.4,88.43,13815.0
2018-12-18 14:05:00,88.41,88.42,88.3,88.42,7619.0,88.41,88.42,88.3,88.42,7619.0
2018-12-18 14:10:00,88.43,88.49,88.34,88.38,16509.0,88.43,88.49,88.34,88.38,16509.0
2018-12-18 14:15:00,88.36,88.42,88.28,88.42,13424.0,88.36,88.42,88.28,88.42,13424.0
2018-12-18 14:20:00,88.4,88.56,88.36,88.39,20097.0,88.4,88.56,88.36,88.39,20097.0
2018-12-18 14:25:00,88.4,88.52,88.38,88.52,13631.0,88.4,88.52,88.38,88.52,13631.0
2018-12-18 14:30:00,88.52,88.58,88.3,88.3,13139.0,88.52,88.58,88.3,88.3,13139.0
2018-12-18 14:35:00,88.25,88.36,88.25,88.33,12470.0,88.25,88.36,88.25,88.33,12470.0
2018-12-18 14:40:00,88.33,88.33,87.9,87.93,21608.0,88.33,88.33,87.9,87.93,21608.0
2018-12-18 14:45:00,87.91,88.05,87.84,88.05,15168.0,87.91,88.05,87.84,88.05,15168.0
2018-12-18 14:50:00,88.02,88.16,88.01,88.16,65118.0,88.02,88.16,88.01,88.16,65118.0
2018-12-18 14:55:00,88.15,88.2,87.94,87.95,19549.0,88.15,88.2,87.94,87.95,19549.0
2018-12-18 15:00:00,87.97,88.06,87.81,87.91,49579.0,87.97,88.06,87.81,87.91,49579.0
2018-12-18 15:05:00,87.91,88.03,87.8,87.91,34640.0,87.91,88.03,87.8,87.91,34640.0
2018-12-18 15:10:00,87.9,87.92,87.71,87.83,64506.0,87.9,87.92,87.71,87.83,64506.0
2018-12-18 15:15:00,87.86,87.87,87.67,87.69,55214.0,87.86,87.87,87.67,87.69,55214.0
2018-12-18 15:20:00,87.68,87.83,87.63,87.66,30732.0,87.68,87.83,87.63,87.66,30732.0
2018-12-18 15:25:00,87.69,87.69,87.39,87.5,60382.0,87.69,87.69,87.39,87.5,60382.0
2018-12-18 15:30:00,87.51,87.75,87.49,87.62,59484.0,87.51,87.75,87.49,87.62,59484.0
2018-12-18 15:35:00,87.61,87.81,87.57,87.59,50654.0,87.61,87.81,87.57,87.59,50654.0
2018-12-18 15:40:00,87.59,87.92,87.57,87.84,64074.0,87.59,87.92,87.57,87.84,64074.0
2018-12-18 15:45:00,87.84,88.31,87.83,88.28,74736.0,87.84,88.31,87.83,88.28,74736.0
2018-12-18 15:50:00,88.27,88.27,87.89,87.97,136497.0,88.27,88.27,87.89,87.97,136497.0
2018-12-18 15:55:00,87.98,88.04,87.72,87.8,212673.0,87.98,88.04,87.72,87.8,212673.0
2018-12-19 09:30:00,87.78,88.13,87.52,88.07,43580.0,87.78,88.13,87.52,88.07,43580.0
2018-12-19 09:35:00,88.05,88.53,88.05,88.31,32254.0,88.05,88.53,88.05,88.31,32254.0
2018-12-19 09:40:00,88.37,88.61,88.37,88.42,15580.0,88.37,88.61,88.37,88.42,15580.0
2018-12-19 09:45:00,88.48,88.56,88.4,88.55,11269.0,88.48,88.56,88.4,88.55,11269.0
2018-12-19 09:50:00,88.54,88.54,88.14,88.39,14326.0,88.54,88.54,88.14,88.39,14326.0
2018-12-19 09:55:00,88.39,88.69,88.32,88.34,9203.0,88.39,88.69,88.32,88.34,9203.0
2018-12-19 10:00:00,88.36,88.48,88.24,88.46,7338.0,88.36,88.48,88.24,88.46,7338.0
2018-12-19 10:05:00,88.39,88.39,88.22,88.36,10011.0,88.39,88.39,88.22,88.36,10011.0
2018-12-19 10:10:00,88.33,88.37,88.14,88.37,12000.0,88.33,88.37,88.14,88.37,12000.0
2018-12-19 10:15:00,88.32,88.42,88.23,88.34,9100.0,88.32,88.42,88.23,88.34,9100.0
2018-12-19 10:20:00,88.34,88.34,88.15,88.2,14753.0,88.34,88.34,88.15,88.2,14753.0
2018-12-19 10:25:00,88.19,88.21,87.92,87.92,13509.0,88.19,88.21,87.92,87.92,13509.0
2018-12-19 10:30:00,87.97,88.03,87.74,87.8,12109.0,87.97,88.03,87.74,87.8,12109.0
2018-12-19 10:35:00,87.8,87.82,87.39,87.39,16665.0,87.8,87.82,87.39,87.39,16665.0
2018-12-19 10:40:00,87.4,87.74,87.4,87.6,9431.0,87.4,87.74,87.4,87.6,9431.0
2018-12-19 10:45:00,87.7,87.74,87.58,87.6,6840.0,87.7,87.74,87.58,87.6,6840.0
2018-12-19 10:50:00,87.68,87.82,87.58,87.6,24543.0,87.68,87.82,87.58,87.6,24543.0
2018-12-19 10:55:00,87.58,87.85,87.54,87.85,15125.0,87.58,87.85,87.54,87.85,15125.0
2018-12-19 11:00:00,87.82,87.82,87.57,87.58,14086.0,87.82,87.82,87.57,87.58,14086.0
2018-12-19 11:05:00,87.59,87.63,87.41,87.43,17159.0,87.59,87.63,87.41,87.43,17159.0
2018-12-19 11:10:00,87.43,87.45,87.13,87.16,19680.0,87.43,87.45,87.13,87.16,19680.0
2018-12-19 11:15:00,87.16,87.4,87.11,87.27,32096.0,87.16,87.4,87.11,87.27,32096.0
2018-12-19 11:20:00,87.25,87.25,87.06,87.14,20646.0,87.25,87.25,87.06,87.14,20646.0
2018-12-19 11:25:00,87.11,87.16,87.01,87.05,20389.0,87.11,87.16,87.01,87.05,20389.0
2018-12-19 11:30:00,87.05,87.25,87.04,87.19,11824.0,87.05,87.25,87.04,87.19,11824.0
2018-12-19 11:35:00,87.19,87.49,87.19,87.47,9300.0,87.19,87.49,87.19,87.47,9300.0
2018-12-19 11:40:00,87.46,87.67,87.45,87.5,9128.0,87.46,87.67,87.45,87.5,9128.0
2018-12-19 11:45:00,87.54,87.78,87.49,87.78,5213.0,87.54,87.78,87.49,87.78,5213.0
2018-12-19 11:50:00,87.76,87.83,87.7,87.82,7900.0,87.76,87.83,87.7,87.82,7900.0
2018-12-19 11:55:00,87.84,87.87,87.72,87.81,10277.0,87.84,87.87,87.72,87.81,10277.0
2018-12-19 12:00:00,87.82,87.94,87.76,87.9,6400.0,87.82,87.94,87.76,87.9,6400.0
2018-12-19 12:05:00,87.92,88.07,87.92,88.04,7700.0,87.92,88.07,87.92,88.04,7700.0
2018-12-19 12:10:00,88.01,88.08,87.92,88.04,8517.0,88.01,88.08,87.92,88.04,8517.0
2018-12-19 12:15:00,88.04,88.04,87.92,88.02,5817.0,88.04,88.04,87.92,88.02,5817.0
2018-12-19 12:20:00,88.02,88.21,88.01,88.2,6980.0,88.02,88.21,88.01,88.2,6980.0
2018-12-19 12:25:00,88.2,88.26,88.16,88.25,6182.0,88.2,88.26,88.16,88.25,6182.0
2018-12-19 12:30:00,88.24,88.27,88.19,88.19,6600.0,88.24,88.27,88.19,88.19,6600.0
2018-12-19 12:35:00,88.22,88.24,88.15,88.23,5843.0,88.22,88.24,88.15,88.23,5843.0
2018-12-19 12:40:00,88.2,88.35,88.2,88.3,6996.0,88.2,88.35,88.2,88.3,6996.0
2018-12-19 12:45:00,88.29,88.32,88.25,88.29,5800.0,88.29,88.32,88.25,88.29,5800.0
2018-12-19 12:50:00,88.32,88.36,88.2,88.25,7300.0,88.32,88.36,88.2,88.25,7300.0
2018-12-19 12:55:00,88.23,88.27,88.11,88.11,5050.0,88.23,88.27,88.11,88.11,5050.0
2018-12-19 13:00:00,88.1,88.15,88.09,88.13,3700.0,88.1,88.15,88.09,88.13,3700.0
2018-12-19 13:05:00,88.11,88.14,88.01,88.07,6600.0,88.11,88.14,88.01,88.07,6600.0
2018-12-19 13:10:00,88.08,88.21,88.05,88.14,6197.0,88.08,88.21,88.05,88.14,6197.0
2018-12-19 13:15:00,88.15,88.18,88.06,88.17,4214.0,88.15,88.18,88.06,88.17,4214.0
2018-12-19 13:20:00,88.17,88.18,87.9,87.96,11796.0,88.17,88.18,87.9,87.96,11796.0
2018-12-19 13:25:00,87.93,88.08,87.93,87.99,7950.0,87.93,88.08,87.93,87.99,7950.0
2018-12-19 13:30:00,88.0,88.09,87.98,88.09,6774.0,88.0,88.09,87.98,88.09,6774.0
2018-12-19 13:35:00,88.09,88.11,87.98,88.04,3300.0,88.09,88.11,87.98,88.04,3300.0
2018-12-19 13:40:00,88.07,88.17,88.04,88.13,10500.0,88.07,88.17,88.04,88.13,10500.0
2018-12-19 13:45:00,88.13,88.18,88.07,88.08,10092.0,88.13,88.18,88.07,88.08,10092.0
2018-12-19 13:50:00,88.07,88.07,87.91,87.91,4230.0,88.07,88.07,87.91,87.91,4230.0
2018-12-19 13:55:00,87.91,88.54,87.87,88.45,13413.0,87.91,88.54,87.87,88.45,13413.0
2018-12-19 14:00:00,88.63,88.63,87.03,87.03,17461.0,88.63,88.63,87.03,87.03,17461.0
2018-12-19 14:05:00,87.1,87.57,87.0,87.1,31778.0,87.1,87.57,87.0,87.1,31778.0
2018-12-19 14:10:00,87.14,87.24,86.74,87.16,27191.0,87.14,87.24,86.74,87.16,27191.0
2018-12-19 14:15:00,87.12,87.73,87.04,87.6,16814.0,87.12,87.73,87.04,87.6,16814.0
2018-12-19 14:20:00,87.55,87.9,87.4,87.9,9579.0,87.55,87.9,87.4,87.9,9579.0
2018-12-19 14:25:00,87.82,88.0,87.71,87.82,11126.0,87.82,88.0,87.71,87.82,11126.0
2018-12-19 14:30:00,87.81,88.22,87.74,88.07,15300.0,87.81,88.22,87.74,88.07,15300.0
2018-12-19 14:35:00,87.99,88.18,87.87,88.05,17239.0,87.99,88.18,87.87,88.05,17239.0
2018-12-19 14:40:00,88.08,88.08,87.18,87.18,21064.0,88.08,88.08,87.18,87.18,21064.0
2018-12-19 14:45:00,87.08,87.3,87.0,87.2,17665.0,87.08,87.3,87.0,87.2,17665.0
2018-12-19 14:50:00,87.19,87.21,86.71,86.87,15450.0,87.19,87.21,86.71,86.87,15450.0
2018-12-19 14:55:00,86.84,86.84,86.22,86.53,28304.0,86.84,86.84,86.22,86.53,28304.0
2018-12-19 15:00:00,86.54,86.54,85.75,85.77,37365.0,86.54,86.54,85.75,85.77,37365.0
2018-12-19 15:05:00,85.8,86.06,85.39,85.95,72748.0,85.8,86.06,85.39,85.95,72748.0
2018-12-19 15:10:00,85.89,86.26,85.64,86.25,75465.0,85.89,86.26,85.64,86.25,75465.0
2018-12-19 15:15:00,86.26,86.31,85.81,86.05,27242.0,86.26,86.31,85.81,86.05,27242.0
2018-12-19 15:20:00,86.02,86.28,85.75,86.26,46202.0,86.02,86.28,85.75,86.26,46202.0
2018-12-19 15:25:00,86.19,86.24,85.91,85.95,57011.0,86.19,86.24,85.91,85.95,57011.0
2018-12-19 15:30:00,85.94,86.53,85.94,86.53,57252.0,85.94,86.53,85.94,86.53,57252.0
2018-12-19 15:35:00,86.49,86.52,86.02,86.17,45318.0,86.49,86.52,86.02,86.17,45318.0
2018-12-19 15:40:00,86.16,86.25,86.01,86.22,68829.0,86.16,86.25,86.01,86.22,68829.0
2018-12-19 15:45:00,86.27,86.46,86.17,86.43,73280.0,86.27,86.46,86.17,86.43,73280.0
2018-12-19 15:50:00,86.42,86.59,86.38,86.39,57718.0,86.42,86.59,86.38,86.39,57718.0
2018-12-19 15:55:00,86.39,86.69,86.35,86.37,182549.0,86.39,86.69,86.35,86.37,182549.0
2018-12-20 09:30:00,86.28,86.89,85.43,86.89,31659.0,86.28,86.89,85.43,86.89,31659.0
2018-12-20 09:35:00,86.68,86.79,86.15,86.34,42498.0,86.68,86.79,86.15,86.34,42498.0
2018-12-20 09:40:00,86.33,86.72,85.49,85.76,92351.0,86.33,86.72,85.49,85.76,92351.0
2018-12-20 09:45:00,85.71,86.02,85.21,85.28,34242.0,85.71,86.02,85.21,85.28,34242.0
2018-12-20 09:50:00,85.26,85.59,85.09,85.14,17789.0,85.26,85.59,85.09,85.14,17789.0
2018-12-20 09:55:00,85.13,85.22,84.89,85.11,32259.0,85.13,85.22,84.89,85.11,32259.0
2018-12-20 10:00:00,85.08,85.59,85.08,85.59,35246.0,85.08,85.59,85.08,85.59,35246.0
2018-12-20 10:05:00,85.59,86.17,85.59,85.97,50019.0,85.59,86.17,85.59,85.97,50019.0
2018-12-20 10:10:00,85.88,86.28,85.8,86.28,20221.0,85.88,86.28,85.8,86.28,20221.0
2018-12-20 10:15:00,86.25,86.29,85.89,85.91,14837.0,86.25,86.29,85.89,85.91,14837.0
2018-12-20 10:20:00,85.84,85.88,85.59,85.61,34742.0,85.84,85.88,85.59,85.61,34742.0
2018-12-20 10:25:00,85.67,85.88,85.63,85.67,14203.0,85.67,85.88,85.63,85.67,14203.0
2018-12-20 10:30:00,85.62,86.0,85.6,85.78,14197.0,85.62,86.0,85.6,85.78,14197.0
2018-12-20 10:35:00,85.78,85.86,85.66,85.8,27840.0,85.78,85.86,85.66,85.8,27840.0
2018-12-20 10:40:00,85.81,86.1,85.74,86.1,16853.0,85.81,86.1,85.74,86.1,16853.0
2018-12-20 10:45:00,86.1,86.1,85.85,85.85,13688.0,86.1,86.1,85.85,85.85,13688.0
2018-12-20 10:50:00,85.83,86.05,85.83,85.88,12492.0,85.83,86.05,85.83,85.88,12492.0
2018-12-20 10:55:00,85.86,86.1,85.84,86.06,12202.0,85.86,86.1,85.84,86.06,12202.0
2018-12-20 11:00:00,86.07,86.09,85.88,86.05,18393.0,86.07,86.09,85.88,86.05,18393.0
2018-12-20 11:05:00,86.05,86.2,85.93,86.0,13995.0,86.05,86.2,85.93,86.0,13995.0
2018-12-20 11:10:00,86.0,86.09,85.9,85.98,15476.0,86.0,86.09,85.9,85.98,15476.0
2018-12-20 11:15:00,85.97,86.06,85.93,86.04,16589.0,85.97,86.06,85.93,86.04,16589.0
2018-12-20 11:20:00,86.05,86.05,85.72,85.82,20678.0,86.05,86.05,85.72,85.82,20678.0
2018-12-20 11:25:00,85.83,85.9,85.49,85.67,25938.0,85.83,85.9,85.49,85.67,25938.0
2018-12-20 11:30:00,85.66,85.83,85.65,85.68,15664.0,85.66,85.83,85.65,85.68,15664.0
2018-12-20 11:35:00,85.7,85.83,85.54,85.54,17700.0,85.7,85.83,85.54,85.54,17700.0
2018-12-20 11:40:00,85.54,85.6,85.37,85.43,20500.0,85.54,85.6,85.37,85.43,20500.0
2018-12-20 11:45:00,85.49,85.51,85.21,85.23,14630.0,85.49,85.51,85.21,85.23,14630.0
2018-12-20 11:50:00,85.25,85.45,85.13,85.41,32077.0,85.25,85.45,85.13,85.41,32077.0
2018-12-20 11:55:00,85.48,85.73,85.01,85.08,33632.0,85.48,85.73,85.01,85.08,33632.0
2018-12-20 12:00:00,85.14,85.4,85.0,85.32,35621.0,85.14,85.4,85.0,85.32,35621.0
2018-12-20 12:05:00,85.27,85.31,85.09,85.13,16931.0,85.27,85.31,85.09,85.13,16931.0
2018-12-20 12:10:00,85.18,85.36,85.11,85.24,60094.0,85.18,85.36,85.11,85.24,60094.0
2018-12-20 12:15:00,85.24,85.47,85.2,85.47,31728.0,85.24,85.47,85.2,85.47,31728.0
2018-12-20 12:20:00,85.46,85.68,85.41,85.52,50024.0,85.46,85.68,85.41,85.52,50024.0
2018-12-20 12:25:00,85.49,85.72,85.47,85.69,30301.0,85.49,85.72,85.47,85.69,30301.0
2018-12-20 12:30:00,85.66,85.72,85.46,85.46,13209.0,85.66,85.72,85.46,85.46,13209.0
2018-12-20 12:35:00,85.48,85.56,85.33,85.35,20183.0,85.48,85.56,85.33,85.35,20183.0
2018-12-20 12:40:00,85.35,85.44,85.18,85.2,18952.0,85.35,85.44,85.18,85.2,18952.0
2018-12-20 12:45:00,85.23,85.23,85.03,85.06,18858.0,85.23,85.23,85.03,85.06,18858.0
2018-12-20 12:50:00,85.06,85.13,84.94,84.96,58156.0,85.06,85.13,84.94,84.96,58156.0
2018-12-20 12:55:00,84.96,85.23,84.89,85.06,65161.0,84.96,85.23,84.89,85.06,65161.0
2018-12-20 13:00:00,85.05,85.09,84.85,84.88,48650.0,85.05,85.09,84.85,84.88,48650.0
2018-12-20 13:05:00,84.9,85.01,84.62,84.67,17385.0,84.9,85.01,84.62,84.67,17385.0
2018-12-20 13:10:00,84.65,84.73,84.61,84.63,32872.0,84.65,84.73,84.61,84.63,32872.0
2018-12-20 13:15:00,84.62,84.76,84.56,84.58,35394.0,84.62,84.76,84.56,84.58,35394.0
2018-12-20 13:20:00,84.55,84.62,84.44,84.51,40893.0,84.55,84.62,84.44,84.51,40893.0
2018-12-20 13:25:00,84.52,84.61,84.4,84.46,24031.0,84.52,84.61,84.4,84.46,24031.0
2018-12-20 13:30:00,84.42,84.59,84.4,84.54,52708.0,84.42,84.59,84.4,84.54,52708.0
2018-12-20 13:35:00,84.52,84.57,84.45,84.5,55537.0,84.52,84.57,84.45,84.5,55537.0
2018-12-20 13:40:00,84.49,84.5,84.19,84.24,58103.0,84.49,84.5,84.19,84.24,58103.0
2018-12-20 13:45:00,84.21,84.21,84.01,84.14,26166.0,84.21,84.21,84.01,84.14,26166.0
2018-12-20 13:50:00,84.14,84.15,83.88,83.92,21691.0,84.14,84.15,83.88,83.92,21691.0
2018-12-20 13:55:00,83.93,84.04,83.89,83.9,14022.0,83.93,84.04,83.89,83.9,14022.0
2018-12-20 14:00:00,83.93,83.98,83.46,83.55,28841.0,83.93,83.98,83.46,83.55,28841.0
2018-12-20 14:05:00,83.56,83.76,83.39,83.58,28652.0,83.56,83.76,83.39,83.58,28652.0
2018-12-20 14:10:00,83.58,83.61,83.26,83.44,35449.0,83.58,83.61,83.26,83.44,35449.0
2018-12-20 14:15:00,83.47,83.61,83.33,83.33,26619.0,83.47,83.61,83.33,83.33,26619.0
2018-12-20 14:20:00,83.35,83.89,83.35,83.76,37587.0,83.35,83.89,83.35,83.76,37587.0
2018-12-20 14:25:00,83.76,84.12,83.76,84.09,37048.0,83.76,84.12,83.76,84.09,37048.0
2018-12-20 14:30:00,84.07,84.23,83.96,84.17,45765.0,84.07,84.23,83.96,84.17,45765.0
2018-12-20 14:35:00,84.18,84.45,84.07,84.14,49090.0,84.18,84.45,84.07,84.14,49090.0
2018-12-20 14:40:00,84.13,84.67,84.1,84.62,30763.0,84.13,84.67,84.1,84.62,30763.0
2018-12-20 14:45:00,84.65,85.0,84.62,84.96,35936.0,84.65,85.0,84.62,84.96,35936.0
2018-12-20 14:50:00,84.96,84.96,84.51,84.61,27999.0,84.96,84.96,84.51,84.61,27999.0
2018-12-20 14:55:00,84.6,84.66,84.36,84.42,20352.0,84.6,84.66,84.36,84.42,20352.0
2018-12-20 15:00:00,84.4,84.47,84.29,84.31,16525.0,84.4,84.47,84.29,84.31,16525.0
2018-12-20 15:05:00,84.32,84.46,84.06,84.4,27381.0,84.32,84.46,84.06,84.4,27381.0
2018-12-20 15:10:00,84.41,84.66,84.36,84.58,22081.0,84.41,84.66,84.36,84.58,22081.0
2018-12-20 15:15:00,84.6,84.6,84.43,84.48,21779.0,84.6,84.6,84.43,84.48,21779.0
2018-12-20 15:20:00,84.49,84.91,84.43,84.82,29369.0,84.49,84.91,84.43,84.82,29369.0
2018-12-20 15:25:00,84.83,84.84,84.53,84.54,24873.0,84.83,84.84,84.53,84.54,24873.0
2018-12-20 15:30:00,84.54,84.86,84.54,84.84,42791.0,84.54,84.86,84.54,84.84,42791.0
2018-12-20 15:35:00,84.83,85.05,84.77,84.92,57839.0,84.83,85.05,84.77,84.92,57839.0
2018-12-20 15:40:00,84.9,84.99,84.39,84.43,62376.0,84.9,84.99,84.39,84.43,62376.0
2018-12-20 15:45:00,84.42,84.58,84.33,84.52,89380.0,84.42,84.58,84.33,84.52,89380.0
2018-12-20 15:50:00,84.53,84.53,84.25,84.3,82641.0,84.53,84.53,84.25,84.3,82641.0
2018-12-20 15:55:00,84.28,84.49,84.23,84.39,326378.0,84.28,84.49,84.23,84.39,326378.0
2018-12-21 09:30:00,84.04,85.38,84.04,84.91,326340.0,84.04,85.38,84.04,84.91,326340.0
2018-12-21 09:35:00,84.92,85.21,84.67,84.97,81431.0,84.92,85.21,84.67,84.97,81431.0
2018-12-21 09:40:00,84.98,85.03,84.68,84.68,13255.0,84.98,85.03,84.68,84.68,13255.0
2018-12-21 09:45:00,84.75,84.92,84.67,84.67,18194.0,84.75,84.92,84.67,84.67,18194.0
2018-12-21 09:50:00,84.64,84.66,84.12,84.15,24885.0,84.64,84.66,84.12,84.15,24885.0
2018-12-21 09:55:00,84.17,84.72,84.17,84.7,20795.0,84.17,84.72,84.17,84.7,20795.0
2018-12-21 10:00:00,84.69,84.7,84.52,84.59,13988.0,84.69,84.7,84.52,84.59,13988.0
2018-12-21 10:05:00,84.62,84.69,84.33,84.46,18139.0,84.62,84.69,84.33,84.46,18139.0
2018-12-21 10:10:00,84.51,84.79,84.48,84.77,43060.0,84.51,84.79,84.48,84.77,43060.0
2018-12-21 10:15:00,84.76,85.5,84.69,85.17,40087.0,84.76,85.5,84.69,85.17,40087.0
2018-12-21 10:20:00,85.13,85.28,85.0,85.08,28651.0,85.13,85.28,85.0,85.08,28651.0
2018-12-21 10:25:00,85.06,85.06,84.74,84.86,36028.0,85.06,85.06,84.74,84.86,36028.0
2018-12-21 10:30:00,84.91,84.94,84.55,84.66,19645.0,84.91,84.94,84.55,84.66,19645.0
2018-12-21 10:35:00,84.66,84.69,84.53,84.66,12532.0,84.66,84.69,84.53,84.66,12532.0
2018-12-21 10:40:00,84.66,84.81,84.58,84.69,12600.0,84.66,84.81,84.58,84.69,12600.0
2018-12-21 10:45:00,84.74,85.0,84.71,84.91,15815.0,84.74,85.0,84.71,84.91,15815.0
2018-12-21 10:50:00,84.92,84.96,84.68,84.75,14498.0,84.92,84.96,84.68,84.75,14498.0
2018-12-21 10:55:00,84.74,85.01,84.74,84.91,20653.0,84.74,85.01,84.74,84.91,20653.0
2018-12-21 11:00:00,84.92,84.92,84.63,84.71,15540.0,84.92,84.92,84.63,84.71,15540.0
2018-12-21 11:05:00,84.66,84.73,84.11,84.15,26373.0,84.66,84.73,84.11,84.15,26373.0
2018-12-21 11:10:00,84.22,84.42,84.18,84.27,17772.0,84.22,84.42,84.18,84.27,17772.0
2018-12-21 11:15:00,84.27,84.62,84.27,84.57,19736.0,84.27,84.62,84.27,84.57,19736.0
2018-12-21 11:20:00,84.51,84.62,84.36,84.41,14411.0,84.51,84.62,84.36,84.41,14411.0
2018-12-21 11:25:00,84.42,84.79,84.39,84.79,18241.0,84.42,84.79,84.39,84.79,18241.0
2018-12-21 11:30:00,84.85,84.96,84.8,84.89,12280.0,84.85,84.96,84.8,84.89,12280.0
2018-12-21 11:35:00,84.87,84.89,84.72,84.72,8986.0,84.87,84.89,84.72,84.72,8986.0
2018-12-21 11:40:00,84.7,84.72,84.54,84.6,10756.0,84.7,84.72,84.54,84.6,10756.0
2018-12-21 11:45:00,84.57,84.58,84.29,84.34,14688.0,84.57,84.58,84.29,84.34,14688.0
2018-12-21 11:50:00,84.35,84.59,84.32,84.47,14373.0,84.35,84.59,84.32,84.47,14373.0
2018-12-21 11:55:00,84.46,84.54,84.2,84.29,11200.0,84.46,84.54,84.2,84.29,11200.0
2018-12-21 12:00:00,84.32,84.52,84.27,84.47,15942.0,84.32,84.52,84.27,84.47,15942.0
2018-12-21 12:05:00,84.46,84.49,84.25,84.37,18250.0,84.46,84.49,84.25,84.37,18250.0
2018-12-21 12:10:00,84.35,84.35,84.07,84.16,17971.0,84.35,84.35,84.07,84.16,17971.0
2018-12-21 12:15:00,84.17,84.27,84.0,84.02,13548.0,84.17,84.27,84.0,84.02,13548.0
2018-12-21 12:20:00,84.01,84.14,83.85,84.02,12183.0,84.01,84.14,83.85,84.02,12183.0
2018-12-21 12:25:00,84.01,84.02,83.84,83.86,33349.0,84.01,84.02,83.84,83.86,33349.0
2018-12-21 12:30:00,83.85,83.85,83.49,83.79,38754.0,83.85,83.85,83.49,83.79,38754.0
2018-12-21 12:35:00,83.78,84.05,83.77,84.04,30175.0,83.78,84.05,83.77,84.04,30175.0
2018-12-21 12:40:00,84.0,84.22,83.94,84.07,10000.0,84.0,84.22,83.94,84.07,10000.0
2018-12-21 12:45:00,84.07,84.3,84.03,84.04,21575.0,84.07,84.3,84.03,84.04,21575.0
2018-12-21 12:50:00,84.04,84.12,83.65,83.65,21927.0,84.04,84.12,83.65,83.65,21927.0
2018-12-21 12:55:00,83.65,83.79,83.47,83.6,29700.0,83.65,83.79,83.47,83.6,29700.0
2018-12-21 13:00:00,83.61,83.66,83.44,83.49,16202.0,83.61,83.66,83.44,83.49,16202.0
2018-12-21 13:05:00,83.49,83.66,83.38,83.62,17274.0,83.49,83.66,83.38,83.62,17274.0
2018-12-21 13:10:00,83.62,83.74,83.36,83.4,19155.0,83.62,83.74,83.36,83.4,19155.0
2018-12-21 13:15:00,83.39,83.55,83.33,83.4,16049.0,83.39,83.55,83.33,83.4,16049.0
2018-12-21 13:20:00,83.4,83.62,83.36,83.52,34670.0,83.4,83.62,83.36,83.52,34670.0
2018-12-21 13:25:00,83.5,83.58,83.32,83.43,20606.0,83.5,83.58,83.32,83.43,20606.0
2018-12-21 13:30:00,83.45,83.61,83.38,83.61,35210.0,83.45,83.61,83.38,83.61,35210.0
2018-12-21 13:35:00,83.59,83.61,83.47,83.59,21503.0,83.59,83.61,83.47,83.59,21503.0
2018-12-21 13:40:00,83.6,83.68,83.51,83.54,34602.0,83.6,83.68,83.51,83.54,34602.0
2018-12-21 13:45:00,83.54,83.6,83.39,83.44,17300.0,83.54,83.6,83.39,83.44,17300.0
2018-12-21 13:50:00,83.47,83.57,83.19,83.33,23778.0,83.47,83.57,83.19,83.33,23778.0
2018-12-21 13:55:00,83.39,83.45,83.29,83.38,22259.0,83.39,83.45,83.29,83.38,22259.0
2018-12-21 14:00:00,83.37,83.49,83.31,83.34,25505.0,83.37,83.49,83.31,83.34,25505.0
2018-12-21 14:05:00,83.29,83.35,83.19,83.32,29980.0,83.29,83.35,83.19,83.32,29980.0
2018-12-21 14:10:00,83.32,83.41,83.04,83.19,34384.0,83.32,83.41,83.04,83.19,34384.0
2018-12-21 14:15:00,83.2,83.46,83.11,83.43,58081.0,83.2,83.46,83.11,83.43,58081.0
2018-12-21 14:20:00,83.46,83.55,83.37,83.39,18916.0,83.46,83.55,83.37,83.39,18916.0
2018-12-21 14:25:00,83.35,83.36,83.11,83.25,21253.0,83.35,83.36,83.11,83.25,21253.0
2018-12-21 14:30:00,83.21,83.35,83.18,83.21,20102.0,83.21,83.35,83.18,83.21,20102.0
2018-12-21 14:35:00,83.19,83.22,83.1,83.13,66972.0,83.19,83.22,83.1,83.13,66972.0
2018-12-21 14:40:00,83.16,83.25,83.04,83.1,47922.0,83.16,83.25,83.04,83.1,47922.0
2018-12-21 14:45:00,83.11,83.15,82.92,82.94,82429.0,83.11,83.15,82.92,82.94,82429.0
2018-12-21 14:50:00,82.95,83.09,82.9,82.95,66609.0,82.95,83.09,82.9,82.95,66609.0
2018-12-21 14:55:00,82.95,83.01,82.79,82.81,64010.0,82.95,83.01,82.79,82.81,64010.0
2018-12-21 15:00:00,82.84,83.17,82.81,83.17,46356.0,82.84,83.17,82.81,83.17,46356.0
2018-12-21 15:05:00,83.18,83.25,83.09,83.19,55180.0,83.18,83.25,83.09,83.19,55180.0
2018-12-21 15:10:00,83.18,83.18,82.94,82.96,39465.0,83.18,83.18,82.94,82.96,39465.0
2018-12-21 15:15:00,82.97,83.07,82.76,82.8,83080.0,82.97,83.07,82.76,82.8,83080.0
2018-12-21 15:20:00,82.78,82.96,82.78,82.87,59990.0,82.78,82.96,82.78,82.87,59990.0
2018-12-21 15:25:00,82.86,82.87,82.53,82.54,72434.0,82.86,82.87,82.53,82.54,72434.0
2018-12-21 15:30:00,82.53,82.9,82.52,82.9,95207.0,82.53,82.9,82.52,82.9,95207.0
2018-12-21 15:35:00,82.88,82.89,82.61,82.62,69163.0,82.88,82.89,82.61,82.62,69163.0
2018-12-21 15:40:00,82.61,82.81,82.55,82.65,94766.0,82.61,82.81,82.55,82.65,94766.0
2018-12-21 15:45:00,82.65,82.94,82.61,82.9,180848.0,82.65,82.94,82.61,82.9,180848.0
2018-12-21 15:50:00,82.89,82.91,82.65,82.78,151610.0,82.89,82.91,82.65,82.78,151610.0
2018-12-21 15:55:00,82.79,82.79,81.25,81.63,1167396.0,82.79,82.79,81.25,81.63,1167396.0
2018-12-24 09:30:00,80.91,81.26,80.7,81.06,62576.0,80.91,81.26,80.7,81.06,62576.0
2018-12-24 09:35:00,81.13,81.18,80.25,80.37,91980.0,81.13,81.18,80.25,80.37,91980.0
2018-12-24 09:40:00,80.43,80.48,79.91,80.15,36457.0,80.43,80.48,79.91,80.15,36457.0
2018-12-24 09:45:00,80.11,80.48,80.07,80.4,60077.0,80.11,80.48,80.07,80.4,60077.0
2018-12-24 09:50:00,80.44,81.04,80.33,80.6,72378.0,80.44,81.04,80.33,80.6,72378.0
2018-12-24 09:55:00,80.6,80.6,79.63,80.11,139627.0,80.6,80.6,79.63,80.11,139627.0
2018-12-24 10:00:00,80.07,80.12,79.63,80.05,45551.0,80.07,80.12,79.63,80.05,45551.0
2018-12-24 10:05:00,80.04,80.21,79.24,79.4,36330.0,80.04,80.21,79.24,79.4,36330.0
2018-12-24 10:10:00,79.42,79.76,79.38,79.7,101805.0,79.42,79.76,79.38,79.7,101805.0
2018-12-24 10:15:00,79.7,79.76,79.19,79.5,53198.0,79.7,79.76,79.19,79.5,53198.0
2018-12-24 10:20:00,79.48,79.9,79.34,79.8,57922.0,79.48,79.9,79.34,79.8,57922.0
2018-12-24 10:25:00,79.83,79.87,79.63,79.68,33544.0,79.83,79.87,79.63,79.68,33544.0
2018-12-24 10:30:00,79.7,79.85,79.31,79.4,42709.0,79.7,79.85,79.31,79.4,42709.0
2018-12-24 10:35:00,79.43,80.0,79.4,79.94,47172.0,79.43,80.0,79.4,79.94,47172.0
2018-12-24 10:40:00,79.95,80.49,79.94,80.43,92535.0,79.95,80.49,79.94,80.43,92535.0
2018-12-24 10:45:00,80.43,80.5,80.15,80.19,39853.0,80.43,80.5,80.15,80.19,39853.0
2018-12-24 10:50:00,80.14,80.17,79.77,79.81,36129.0,80.14,80.17,79.77,79.81,36129.0
2018-12-24 10:55:00,79.8,80.19,79.79,80.13,37183.0,79.8,80.19,79.79,80.13,37183.0
2018-12-24 11:00:00,80.1,80.42,79.88,79.88,41851.0,80.1,80.42,79.88,79.88,41851.0
2018-12-24 11:05:00,79.9,80.17,79.69,80.17,79914.0,79.9,80.17,79.69,80.17,79914.0
2018-12-24 11:10:00,80.15,80.24,79.97,80.24,22418.0,80.15,80.24,79.97,80.24,22418.0
2018-12-24 11:15:00,80.25,80.37,80.05,80.36,37927.0,80.25,80.37,80.05,80.36,37927.0
2018-12-24 11:20:00,80.33,80.38,80.08,80.08,26118.0,80.33,80.38,80.08,80.08,26118.0
2018-12-24 11:25:00,80.08,80.37,80.08,80.31,27600.0,80.08,80.37,80.08,80.31,27600.0
2018-12-24 11:30:00,80.33,80.71,80.29,80.56,28501.0,80.33,80.71,80.29,80.56,28501.0
2018-12-24 11:35:00,80.53,80.57,80.33,80.52,27286.0,80.53,80.57,80.33,80.52,27286.0
2018-12-24 11:40:00,80.52,80.53,80.1,80.19,42431.0,80.52,80.53,80.1,80.19,42431.0
2018-12-24 11:45:00,80.16,80.19,79.85,80.05,38873.0,80.16,80.19,79.85,80.05,38873.0
2018-12-24 11:50:00,80.01,80.15,79.81,80.14,26519.0,80.01,80.15,79.81,80.14,26519.0
2018-12-24 11:55:00,80.12,80.25,79.93,79.97,34680.0,80.12,80.25,79.93,79.97,34680.0
2018-12-24 12:00:00,79.97,80.14,79.87,79.89,33838.0,79.97,80.14,79.87,79.89,33838.0
2018-12-24 12:05:00,79.88,79.95,79.7,79.73,47365.0,79.88,79.95,79.7,79.73,47365.0
2018-12-24 12:10:00,79.73,79.83,79.58,79.73,41714.0,79.73,79.83,79.58,79.73,41714.0
2018-12-24 12:15:00,79.71,79.9,79.67,79.74,55568.0,79.71,79.9,79.67,79.74,55568.0
2018-12-24 12:20:00,79.73,79.79,79.49,79.67,49513.0,79.73,79.79,79.49,79.67,49513.0
2018-12-24 12:25:00,79.68,79.92,79.57,79.69,34157.0,79.68,79.92,79.57,79.69,34157.0
2018-12-24 12:30:00,79.7,79.82,79.49,79.63,44161.0,79.7,79.82,79.49,79.63,44161.0
2018-12-24 12:35:00,79.61,79.66,79.42,79.47,48308.0,79.61,79.66,79.42,79.47,48308.0
2018-12-24 12:40:00,79.45,79.52,79.28,79.44,86738.0,79.45,79.52,79.28,79.44,86738.0
2018-12-24 12:45:00,79.43,79.5,79.29,79.42,96502.0,79.43,79.5,79.29,79.42,96502.0
2018-12-24 12:50:00,79.42,79.43,79.14,79.21,103187.0,79.42,79.43,79.14,79.21,103187.0
2018-12-24 12:55:00,79.2,79.34,79.05,79.09,309471.0,79.2,79.34,79.05,79.09,309471.0
2018-12-26 09:30:00,79.85,80.45,79.85,80.36,50833.0,79.85,80.45,79.85,80.36,50833.0
2018-12-26 09:35:00,80.4,80.85,80.28,80.79,51473.0,80.4,80.85,80.28,80.79,51473.0
2018-12-26 09:40:00,80.8,81.02,80.63,80.74,28976.0,80.8,81.02,80.63,80.74,28976.0
2018-12-26 09:45:00,80.74,81.06,80.51,80.87,19567.0,80.74,81.06,80.51,80.87,19567.0
2018-12-26 09:50:00,80.88,81.02,80.66,80.92,20343.0,80.88,81.02,80.66,80.92,20343.0
2018-12-26 09:55:00,80.94,80.95,80.64,80.65,14212.0,80.94,80.95,80.64,80.65,14212.0
2018-12-26 10:00:00,80.65,81.15,80.62,80.91,41526.0,80.65,81.15,80.62,80.91,41526.0
2018-12-26 10:05:00,80.88,80.93,80.6,80.81,49889.0,80.88,80.93,80.6,80.81,49889.0
2018-12-26 10:10:00,80.81,80.82,80.36,80.46,37225.0,80.81,80.82,80.36,80.46,37225.0
2018-12-26 10:15:00,80.48,80.77,80.43,80.61,26076.0,80.48,80.77,80.43,80.61,26076.0
2018-12-26 10:20:00,80.61,81.25,80.61,81.25,35142.0,80.61,81.25,80.61,81.25,35142.0
2018-12-26 10:25:00,81.24,81.51,81.2,81.32,42002.0,81.24,81.51,81.2,81.32,42002.0
2018-12-26 10:30:00,81.35,81.44,80.98,81.21,31818.0,81.35,81.44,80.98,81.21,31818.0
2018-12-26 10:35:00,81.23,81.25,80.94,80.94,48072.0,81.23,81.25,80.94,80.94,48072.0
2018-12-26 10:40:00,80.96,81.08,80.9,81.05,17621.0,80.96,81.08,80.9,81.05,17621.0
2018-12-26 10:45:00,81.07,81.19,80.98,81.09,29497.0,81.07,81.19,80.98,81.09,29497.0
2018-12-26 10:50:00,81.15,81.26,80.68,80.75,28456.0,81.15,81.26,80.68,80.75,28456.0
2018-12-26 10:55:00,80.77,80.91,80.65,80.69,20200.0,80.77,80.91,80.65,80.69,20200.0
2018-12-26 11:00:00,80.7,81.0,80.7,81.0,38943.0,80.7,81.0,80.7,81.0,38943.0
2018-12-26 11:05:00,80.98,81.07,80.59,80.73,23954.0,80.98,81.07,80.59,80.73,23954.0
2018-12-26 11:10:00,80.71,80.82,80.64,80.67,22016.0,80.71,80.82,80.64,80.67,22016.0
2018-12-26 11:15:00,80.65,81.02,80.64,80.93,16850.0,80.65,81.02,80.64,80.93,16850.0
2018-12-26 11:20:00,80.97,81.02,80.83,80.95,21013.0,80.97,81.02,80.83,80.95,21013.0
2018-12-26 11:25:00,80.96,81.18,80.87,81.14,16779.0,80.96,81.18,80.87,81.14,16779.0
2018-12-26 11:30:00,81.15,81.15,81.0,81.05,16030.0,81.15,81.15,81.0,81.05,16030.0
2018-12-26 11:35:00,81.03,81.22,80.96,81.2,14118.0,81.03,81.22,80.96,81.2,14118.0
2018-12-26 11:40:00,81.24,81.47,81.23,81.43,27108.0,81.24,81.47,81.23,81.43,27108.0
2018-12-26 11:45:00,81.42,81.54,81.4,81.51,14621.0,81.42,81.54,81.4,81.51,14621.0
2018-12-26 11:50:00,81.51,81.54,81.37,81.53,17199.0,81.51,81.54,81.37,81.53,17199.0
2018-12-26 11:55:00,81.54,81.61,81.48,81.59,31526.0,81.54,81.61,81.48,81.59,31526.0
2018-12-26 12:00:00,81.58,81.8,81.58,81.75,30164.0,81.58,81.8,81.58,81.75,30164.0
2018-12-26 12:05:00,81.78,81.92,81.72,81.88,28465.0,81.78,81.92,81.72,81.88,28465.0
2018-12-26 12:10:00,81.87,81.9,81.58,81.74,64752.0,81.87,81.9,81.58,81.74,64752.0
2018-12-26 12:15:00,81.72,81.77,81.55,81.7,15092.0,81.72,81.77,81.55,81.7,15092.0
2018-12-26 12:20:00,81.71,81.84,81.58,81.69,14803.0,81.71,81.84,81.58,81.69,14803.0
2018-12-26 12:25:00,81.67,81.75,81.47,81.48,34552.0,81.67,81.75,81.47,81.48,34552.0
2018-12-26 12:30:00,81.52,81.66,81.44,81.62,11833.0,81.52,81.66,81.44,81.62,11833.0
2018-12-26 12:35:00,81.61,81.73,81.54,81.69,18084.0,81.61,81.73,81.54,81.69,18084.0
2018-12-26 12:40:00,81.74,81.82,81.62,81.72,26915.0,81.74,81.82,81.62,81.72,26915.0
2018-12-26 12:45:00,81.74,81.92,81.74,81.78,18364.0,81.74,81.92,81.74,81.78,18364.0
2018-12-26 12:50:00,81.8,81.91,81.79,81.82,11995.0,81.8,81.91,81.79,81.82,11995.0
2018-12-26 12:55:00,81.86,81.9,81.7,81.74,10320.0,81.86,81.9,81.7,81.74,10320.0
2018-12-26 13:00:00,81.74,81.82,81.55,81.55,18050.0,81.74,81.82,81.55,81.55,18050.0
2018-12-26 13:05:00,81.55,81.65,81.48,81.65,7500.0,81.55,81.65,81.48,81.65,7500.0
2018-12-26 13:10:00,81.65,81.71,81.49,81.59,21910.0,81.65,81.71,81.49,81.59,21910.0
2018-12-26 13:15:00,81.58,81.6,81.44,81.5,12602.0,81.58,81.6,81.44,81.5,12602.0
2018-12-26 13:20:00,81.49,81.69,81.46,81.58,10457.0,81.49,81.69,81.46,81.58,10457.0
2018-12-26 13:25:00,81.56,81.58,81.39,81.43,24206.0,81.56,81.58,81.39,81.43,24206.0
2018-12-26 13:30:00,81.45,81.64,81.43,81.58,10300.0,81.45,81.64,81.43,81.58,10300.0
2018-12-26 13:35:00,81.56,81.65,81.53,81.63,22698.0,81.56,81.65,81.53,81.63,22698.0
2018-12-26 13:40:00,81.68,81.77,81.65,81.73,14182.0,81.68,81.77,81.65,81.73,14182.0
2018-12-26 13:45:00,81.74,81.77,81.61,81.66,38435.0,81.74,81.77,81.61,81.66,38435.0
2018-12-26 13:50:00,81.71,82.11,81.71,82.1,39014.0,81.71,82.11,81.71,82.1,39014.0
2018-12-26 13:55:00,82.1,82.12,82.01,82.09,26050.0,82.1,82.12,82.01,82.09,26050.0
2018-12-26 14:00:00,82.09,82.19,82.0,82.17,16056.0,82.09,82.19,82.0,82.17,16056.0
2018-12-26 14:05:00,82.16,82.16,82.05,82.12,38992.0,82.16,82.16,82.05,82.12,38992.0
2018-12-26 14:10:00,82.15,82.31,82.13,82.2,17675.0,82.15,82.31,82.13,82.2,17675.0
2018-12-26 14:15:00,82.19,82.31,81.92,81.98,30503.0,82.19,82.31,81.92,81.98,30503.0
2018-12-26 14:20:00,81.92,82.01,81.7,81.72,22068.0,81.92,82.01,81.7,81.72,22068.0
2018-12-26 14:25:00,81.67,81.93,81.63,81.92,14004.0,81.67,81.93,81.63,81.92,14004.0
2018-12-26 14:30:00,81.91,82.15,81.9,82.03,20211.0,81.91,82.15,81.9,82.03,20211.0
2018-12-26 14:35:00,82.06,82.14,82.01,82.12,12828.0,82.06,82.14,82.01,82.12,12828.0
2018-12-26 14:40:00,82.16,82.23,81.99,82.17,19954.0,82.16,82.23,81.99,82.17,19954.0
2018-12-26 14:45:00,82.17,82.2,82.08,82.13,14799.0,82.17,82.2,82.08,82.13,14799.0
2018-12-26 14:50:00,82.14,82.37,82.12,82.36,28673.0,82.14,82.37,82.12,82.36,28673.0
2018-12-26 14:55:00,82.37,82.55,82.28,82.51,20656.0,82.37,82.55,82.28,82.51,20656.0
2018-12-26 15:00:00,82.52,82.65,82.43,82.57,34461.0,82.52,82.65,82.43,82.57,34461.0
2018-12-26 15:05:00,82.6,82.85,82.58,82.73,13542.0,82.6,82.85,82.58,82.73,13542.0
2018-12-26 15:10:00,82.73,82.89,82.73,82.83,16494.0,82.73,82.89,82.73,82.83,16494.0
2018-12-26 15:15:00,82.84,82.95,82.79,82.81,29913.0,82.84,82.95,82.79,82.81,29913.0
2018-12-26 15:20:00,82.82,83.02,82.82,83.02,25316.0,82.82,83.02,82.82,83.02,25316.0
2018-12-26 15:25:00,83.02,83.17,82.99,83.17,51093.0,83.02,83.17,82.99,83.17,51093.0
2018-12-26 15:30:00,83.17,83.32,83.1,83.27,38263.0,83.17,83.32,83.1,83.27,38263.0
2018-12-26 15:35:00,83.27,83.48,83.25,83.45,90542.0,83.27,83.48,83.25,83.45,90542.0
2018-12-26 15:40:00,83.45,83.94,83.41,83.93,95462.0,83.45,83.94,83.41,83.93,95462.0
2018-12-26 15:45:00,83.95,83.97,83.72,83.8,79294.0,83.95,83.97,83.72,83.8,79294.0
2018-12-26 15:50:00,83.8,83.98,83.78,83.93,93647.0,83.8,83.98,83.78,83.93,93647.0
2018-12-26 15:55:00,83.93,83.94,82.7,83.81,750282.0,83.93,83.94,82.7,83.81,750282.0
2018-12-27 09:30:00,82.82,83.51,82.09,82.49,51737.0,82.82,83.51,82.09,82.49,51737.0
2018-12-27 09:35:00,82.36,82.7,81.99,82.26,28232.0,82.36,82.7,81.99,82.26,28232.0
2018-12-27 09:40:00,82.23,82.3,81.4,81.44,40021.0,82.23,82.3,81.4,81.44,40021.0
2018-12-27 09:45:00,81.42,81.55,81.17,81.28,33916.0,81.42,81.55,81.17,81.28,33916.0
2018-12-27 09:50:00,81.23,81.23,80.87,81.1,18820.0,81.23,81.23,80.87,81.1,18820.0
2018-12-27 09:55:00,81.09,81.32,80.95,81.24,44473.0,81.09,81.32,80.95,81.24,44473.0
2018-12-27 10:00:00,81.26,81.65,81.19,81.62,52307.0,81.26,81.65,81.19,81.62,52307.0
2018-12-27 10:05:00,81.64,81.73,81.21,81.22,34169.0,81.64,81.73,81.21,81.22,34169.0
2018-12-27 10:10:00,81.21,81.46,81.2,81.46,19241.0,81.21,81.46,81.2,81.46,19241.0
2018-12-27 10:15:00,81.49,81.64,81.39,81.39,25597.0,81.49,81.64,81.39,81.39,25597.0
2018-12-27 10:20:00,81.35,81.42,81.17,81.23,20147.0,81.35,81.42,81.17,81.23,20147.0
2018-12-27 10:25:00,81.25,81.33,81.14,81.22,16938.0,81.25,81.33,81.14,81.22,16938.0
2018-12-27 10:30:00,81.18,81.32,80.99,81.3,63525.0,81.18,81.32,80.99,81.3,63525.0
2018-12-27 10:35:00,81.3,81.35,80.84,80.88,23314.0,81.3,81.35,80.84,80.88,23314.0
2018-12-27 10:40:00,80.86,81.21,80.78,81.17,20150.0,80.86,81.21,80.78,81.17,20150.0
2018-12-27 10:45:00,81.19,81.23,80.98,81.09,18907.0,81.19,81.23,80.98,81.09,18907.0
2018-12-27 10:50:00,81.08,81.08,80.86,80.86,22956.0,81.08,81.08,80.86,80.86,22956.0
2018-12-27 10:55:00,80.86,81.02,80.74,80.89,26821.0,80.86,81.02,80.74,80.89,26821.0
2018-12-27 11:00:00,80.88,80.94,80.79,80.9,24907.0,80.88,80.94,80.79,80.9,24907.0
2018-12-27 11:05:00,80.9,81.04,80.75,81.01,15400.0,80.9,81.04,80.75,81.01,15400.0
2018-12-27 11:10:00,81.0,81.04,80.84,80.9,27011.0,81.0,81.04,80.84,80.9,27011.0
2018-12-27 11:15:00,80.88,81.05,80.88,80.94,26962.0,80.88,81.05,80.88,80.94,26962.0
2018-12-27 11:20:00,80.93,80.93,80.71,80.9,15863.0,80.93,80.93,80.71,80.9,15863.0
2018-12-27 11:25:00,80.92,81.14,80.88,81.14,21180.0,80.92,81.14,80.88,81.14,21180.0
2018-12-27 11:30:00,81.16,81.62,81.15,81.47,40550.0,81.16,81.62,81.15,81.47,40550.0
2018-12-27 11:35:00,81.49,81.57,81.37,81.5,16753.0,81.49,81.57,81.37,81.5,16753.0
2018-12-27 11:40:00,81.48,81.48,80.93,80.93,34832.0,81.48,81.48,80.93,80.93,34832.0
2018-12-27 11:45:00,80.91,80.95,80.72,80.75,23591.0,80.91,80.95,80.72,80.75,23591.0
2018-12-27 11:50:00,80.75,80.89,80.73,80.83,20337.0,80.75,80.89,80.73,80.83,20337.0
2018-12-27 11:55:00,80.83,81.01,80.71,80.97,15905.0,80.83,81.01,80.71,80.97,15905.0
2018-12-27 12:00:00,80.94,80.96,80.81,80.81,16603.0,80.94,80.96,80.81,80.81,16603.0
2018-12-27 12:05:00,80.8,80.89,80.73,80.81,10700.0,80.8,80.89,80.73,80.81,10700.0
2018-12-27 12:10:00,80.83,80.86,80.7,80.7,17003.0,80.83,80.86,80.7,80.7,17003.0
2018-12-27 12:15:00,80.7,80.95,80.7,80.89,17950.0,80.7,80.95,80.7,80.89,17950.0
2018-12-27 12:20:00,80.88,80.9,80.6,80.64,16849.0,80.88,80.9,80.6,80.64,16849.0
2018-12-27 12:25:00,80.64,80.69,80.23,80.29,41881.0,80.64,80.69,80.23,80.29,41881.0
2018-12-27 12:30:00,80.27,80.43,80.16,80.42,27562.0,80.27,80.43,80.16,80.42,27562.0
2018-12-27 12:35:00,80.43,80.81,80.42,80.66,26049.0,80.43,80.81,80.42,80.66,26049.0
2018-12-27 12:40:00,80.65,80.69,80.43,80.52,11455.0,80.65,80.69,80.43,80.52,11455.0
2018-12-27 12:45:00,80.54,80.67,80.45,80.59,15967.0,80.54,80.67,80.45,80.59,15967.0
2018-12-27 12:50:00,80.57,80.71,80.55,80.71,12665.0,80.57,80.71,80.55,80.71,12665.0
2018-12-27 12:55:00,80.72,80.72,80.55,80.68,17423.0,80.72,80.72,80.55,80.68,17423.0
2018-12-27 13:00:00,80.67,80.82,80.62,80.72,13696.0,80.67,80.82,80.62,80.72,13696.0
2018-12-27 13:05:00,80.77,80.9,80.71,80.77,12411.0,80.77,80.9,80.71,80.77,12411.0
2018-12-27 13:10:00,80.8,80.85,80.66,80.79,22099.0,80.8,80.85,80.66,80.79,22099.0
2018-12-27 13:15:00,80.78,80.79,80.66,80.71,16878.0,80.78,80.79,80.66,80.71,16878.0
2018-12-27 13:20:00,80.72,80.72,80.62,80.65,17397.0,80.72,80.72,80.62,80.65,17397.0
2018-12-27 13:25:00,80.65,80.75,80.38,80.39,22270.0,80.65,80.75,80.38,80.39,22270.0
2018-12-27 13:30:00,80.42,80.72,80.42,80.69,12424.0,80.42,80.72,80.42,80.69,12424.0
2018-12-27 13:35:00,80.67,80.67,80.49,80.49,10215.0,80.67,80.67,80.49,80.49,10215.0
2018-12-27 13:40:00,80.48,80.64,80.47,80.57,9834.0,80.48,80.64,80.47,80.57,9834.0
2018-12-27 13:45:00,80.57,80.57,80.28,80.32,19971.0,80.57,80.57,80.28,80.32,19971.0
2018-12-27 13:50:00,80.35,80.37,80.11,80.11,14833.0,80.35,80.37,80.11,80.11,14833.0
2018-12-27 13:55:00,80.17,80.28,80.11,80.14,34767.0,80.17,80.28,80.11,80.14,34767.0
2018-12-27 14:00:00,80.14,80.21,80.01,80.18,22708.0,80.14,80.21,80.01,80.18,22708.0
2018-12-27 14:05:00,80.16,80.2,79.82,79.82,106790.0,80.16,80.2,79.82,79.82,106790.0
2018-12-27 14:10:00,79.81,79.82,79.59,79.64,32531.0,79.81,79.82,79.59,79.64,32531.0
2018-12-27 14:15:00,79.64,79.64,79.44,79.55,41137.0,79.64,79.64,79.44,79.55,41137.0
2018-12-27 14:20:00,79.56,79.76,79.49,79.65,18824.0,79.56,79.76,79.49,79.65,18824.0
2018-12-27 14:25:00,79.64,79.75,79.56,79.73,17494.0,79.64,79.75,79.56,79.73,17494.0
2018-12-27 14:30:00,79.73,79.82,79.7,79.8,18815.0,79.73,79.82,79.7,79.8,18815.0
2018-12-27 14:35:00,79.79,80.0,79.77,79.98,18357.0,79.79,80.0,79.77,79.98,18357.0
2018-12-27 14:40:00,79.99,80.4,79.95,80.39,31520.0,79.99,80.4,79.95,80.39,31520.0
2018-12-27 14:45:00,80.45,80.47,80.16,80.23,19865.0,80.45,80.47,80.16,80.23,19865.0
2018-12-27 14:50:00,80.24,80.62,80.13,80.48,22385.0,80.24,80.62,80.13,80.48,22385.0
2018-12-27 14:55:00,80.45,80.51,80.31,80.51,18316.0,80.45,80.51,80.31,80.51,18316.0
2018-12-27 15:00:00,80.54,80.54,80.2,80.39,25840.0,80.54,80.54,80.2,80.39,25840.0
2018-12-27 15:05:00,80.38,80.53,80.27,80.46,21613.0,80.38,80.53,80.27,80.46,21613.0
2018-12-27 15:10:00,80.46,80.84,80.41,80.81,39423.0,80.46,80.84,80.41,80.81,39423.0
2018-12-27 15:15:00,80.82,80.87,80.72,80.81,26759.0,80.82,80.87,80.72,80.81,26759.0
2018-12-27 15:20:00,80.8,81.37,80.8,81.37,48424.0,80.8,81.37,80.8,81.37,48424.0
2018-12-27 15:25:00,81.4,81.8,81.34,81.73,68723.0,81.4,81.8,81.34,81.73,68723.0
2018-12-27 15:30:00,81.74,81.97,81.55,81.94,53569.0,81.74,81.97,81.55,81.94,53569.0
2018-12-27 15:35:00,81.95,82.45,81.95,82.35,78447.0,81.95,82.45,81.95,82.35,78447.0
2018-12-27 15:40:00,82.38,82.77,82.28,82.65,81068.0,82.38,82.77,82.28,82.65,81068.0
2018-12-27 15:45:00,82.69,82.69,82.33,82.58,83326.0,82.69,82.69,82.33,82.58,83326.0
2018-12-27 15:50:00,82.57,82.64,82.28,82.38,110686.0,82.57,82.64,82.28,82.38,110686.0
2018-12-27 15:55:00,82.37,83.04,82.36,83.03,234472.0,82.37,83.04,82.36,83.03,234472.0
2018-12-28 09:30:00,83.54,84.62,83.16,83.88,92109.0,83.54,84.62,83.16,83.88,92109.0
2018-12-28 09:35:00,83.82,84.46,83.64,84.32,31063.0,83.82,84.46,83.64,84.32,31063.0
2018-12-28 09:40:00,84.25,84.7,84.06,84.68,25870.0,84.25,84.7,84.06,84.68,25870.0
2018-12-28 09:45:00,84.66,84.74,84.13,84.13,27613.0,84.66,84.74,84.13,84.13,27613.0
2018-12-28 09:50:00,84.08,84.25,83.9,84.16,15945.0,84.08,84.25,83.9,84.16,15945.0
2018-12-28 09:55:00,84.19,84.23,83.85,84.15,25687.0,84.19,84.23,83.85,84.15,25687.0
2018-12-28 10:00:00,84.09,84.37,83.8,83.84,28453.0,84.09,84.37,83.8,83.84,28453.0
2018-12-28 10:05:00,83.87,84.1,83.85,83.94,14092.0,83.87,84.1,83.85,83.94,14092.0
2018-12-28 10:10:00,83.94,84.02,83.65,83.83,26040.0,83.94,84.02,83.65,83.83,26040.0
2018-12-28 10:15:00,83.85,84.06,83.71,83.84,14340.0,83.85,84.06,83.71,83.84,14340.0
2018-12-28 10:20:00,83.77,83.92,83.32,83.39,17623.0,83.77,83.92,83.32,83.39,17623.0
2018-12-28 10:25:00,83.3,83.4,83.16,83.28,28730.0,83.3,83.4,83.16,83.28,28730.0
2018-12-28 10:30:00,83.21,83.38,82.97,83.0,21062.0,83.21,83.38,82.97,83.0,21062.0
2018-12-28 10:35:00,82.95,83.0,82.78,83.0,17368.0,82.95,83.0,82.78,83.0,17368.0
2018-12-28 10:40:00,82.99,83.32,82.98,83.17,18741.0,82.99,83.32,82.98,83.17,18741.0
2018-12-28 10:45:00,83.12,83.38,83.05,83.35,13767.0,83.12,83.38,83.05,83.35,13767.0
2018-12-28 10:50:00,83.37,83.59,83.29,83.31,13535.0,83.37,83.59,83.29,83.31,13535.0
2018-12-28 10:55:00,83.33,83.36,82.97,83.04,13750.0,83.33,83.36,82.97,83.04,13750.0
2018-12-28 11:00:00,83.05,83.11,82.91,83.09,10799.0,83.05,83.11,82.91,83.09,10799.0
2018-12-28 11:05:00,83.13,83.37,83.0,83.36,10388.0,83.13,83.37,83.0,83.36,10388.0
2018-12-28 11:10:00,83.35,83.52,83.35,83.38,12003.0,83.35,83.52,83.35,83.38,12003.0
2018-12-28 11:15:00,83.39,83.63,83.23,83.36,17413.0,83.39,83.63,83.23,83.36,17413.0
2018-12-28 11:20:00,83.3,83.47,83.12,83.19,14610.0,83.3,83.47,83.12,83.19,14610.0
2018-12-28 11:25:00,83.18,83.21,82.98,83.18,17899.0,83.18,83.21,82.98,83.18,17899.0
2018-12-28 11:30:00,83.2,83.34,83.18,83.23,9802.0,83.2,83.34,83.18,83.23,9802.0
2018-12-28 11:35:00,83.22,83.56,83.22,83.48,16417.0,83.22,83.56,83.22,83.48,16417.0
2018-12-28 11:40:00,83.45,83.54,83.22,83.22,13301.0,83.45,83.54,83.22,83.22,13301.0
2018-12-28 11:45:00,83.22,83.36,83.13,83.32,8245.0,83.22,83.36,83.13,83.32,8245.0
2018-12-28 11:50:00,83.32,83.48,83.23,83.36,8543.0,83.32,83.48,83.23,83.36,8543.0
2018-12-28 11:55:00,83.38,83.43,83.29,83.37,11721.0,83.38,83.43,83.29,83.37,11721.0
2018-12-28 12:00:00,83.37,83.47,83.23,83.47,11899.0,83.37,83.47,83.23,83.47,11899.0
2018-12-28 12:05:00,83.51,83.67,83.48,83.54,9400.0,83.51,83.67,83.48,83.54,9400.0
2018-12-28 12:10:00,83.52,83.6,83.44,83.6,7887.0,83.52,83.6,83.44,83.6,7887.0
2018-12-28 12:15:00,83.61,83.61,83.19,83.27,13273.0,83.61,83.61,83.19,83.27,13273.0
2018-12-28 12:20:00,83.27,83.42,83.2,83.39,13145.0,83.27,83.42,83.2,83.39,13145.0
2018-12-28 12:25:00,83.38,83.38,83.06,83.22,10761.0,83.38,83.38,83.06,83.22,10761.0
2018-12-28 12:30:00,83.22,83.31,83.06,83.13,11791.0,83.22,83.31,83.06,83.13,11791.0
2018-12-28 12:35:00,83.15,83.23,83.05,83.22,9435.0,83.15,83.23,83.05,83.22,9435.0
2018-12-28 12:40:00,83.26,83.45,83.26,83.4,9086.0,83.26,83.45,83.26,83.4,9086.0
2018-12-28 12:45:00,83.4,83.51,83.35,83.37,6880.0,83.4,83.51,83.35,83.37,6880.0
2018-12-28 12:50:00,83.38,83.58,83.35,83.57,7200.0,83.38,83.58,83.35,83.57,7200.0
2018-12-28 12:55:00,83.56,83.59,83.27,83.3,6816.0,83.56,83.59,83.27,83.3,6816.0
2018-12-28 13:00:00,83.3,83.4,83.29,83.35,11568.0,83.3,83.4,83.29,83.35,11568.0
2018-12-28 13:05:00,83.32,83.36,83.16,83.33,9400.0,83.32,83.36,83.16,83.33,9400.0
2018-12-28 13:10:00,83.37,83.46,83.23,83.4,11289.0,83.37,83.46,83.23,83.4,11289.0
2018-12-28 13:15:00,83.4,83.45,83.23,83.23,11608.0,83.4,83.45,83.23,83.23,11608.0
2018-12-28 13:20:00,83.23,83.24,83.03,83.03,8469.0,83.23,83.24,83.03,83.03,8469.0
2018-12-28 13:25:00,83.05,83.09,83.0,83.0,9001.0,83.05,83.09,83.0,83.0,9001.0
2018-12-28 13:30:00,83.01,83.07,82.69,82.78,11636.0,83.01,83.07,82.69,82.78,11636.0
2018-12-28 13:35:00,82.8,82.91,82.74,82.85,8175.0,82.8,82.91,82.74,82.85,8175.0
2018-12-28 13:40:00,82.91,82.99,82.86,82.86,11385.0,82.91,82.99,82.86,82.86,11385.0
2018-12-28 13:45:00,82.9,83.17,82.87,83.14,6554.0,82.9,83.17,82.87,83.14,6554.0
2018-12-28 13:50:00,83.16,83.3,83.03,83.11,10902.0,83.16,83.3,83.03,83.11,10902.0
2018-12-28 13:55:00,83.14,83.28,83.1,83.27,12407.0,83.14,83.28,83.1,83.27,12407.0
2018-12-28 14:00:00,83.26,83.44,83.25,83.39,9312.0,83.26,83.44,83.25,83.39,9312.0
2018-12-28 14:05:00,83.48,83.7,83.47,83.68,10518.0,83.48,83.7,83.47,83.68,10518.0
2018-12-28 14:10:00,83.67,83.78,83.57,83.74,10100.0,83.67,83.78,83.57,83.74,10100.0
2018-12-28 14:15:00,83.78,83.96,83.72,83.72,20662.0,83.78,83.96,83.72,83.72,20662.0
2018-12-28 14:20:00,83.75,83.81,83.59,83.66,18487.0,83.75,83.81,83.59,83.66,18487.0
2018-12-28 14:25:00,83.64,83.69,83.55,83.55,9758.0,83.64,83.69,83.55,83.55,9758.0
2018-12-28 14:30:00,83.54,83.67,83.54,83.66,8831.0,83.54,83.67,83.54,83.66,8831.0
2018-12-28 14:35:00,83.67,84.0,83.66,83.99,9500.0,83.67,84.0,83.66,83.99,9500.0
2018-12-28 14:40:00,83.99,84.06,83.86,84.0,16747.0,83.99,84.06,83.86,84.0,16747.0
2018-12-28 14:45:00,83.99,84.1,83.88,84.06,9381.0,83.99,84.1,83.88,84.06,9381.0
2018-12-28 14:50:00,84.04,84.19,83.99,84.09,18502.0,84.04,84.19,83.99,84.09,18502.0
2018-12-28 14:55:00,84.07,84.07,83.9,83.96,16607.0,84.07,84.07,83.9,83.96,16607.0
2018-12-28 15:00:00,83.97,84.01,83.85,83.89,16747.0,83.97,84.01,83.85,83.89,16747.0
2018-12-28 15:05:00,83.86,83.87,83.4,83.54,28776.0,83.86,83.87,83.4,83.54,28776.0
2018-12-28 15:10:00,83.53,83.65,83.32,83.64,23493.0,83.53,83.65,83.32,83.64,23493.0
2018-12-28 15:15:00,83.64,83.64,83.43,83.43,16106.0,83.64,83.64,83.43,83.43,16106.0
2018-12-28 15:20:00,83.39,83.42,83.18,83.29,18289.0,83.39,83.42,83.18,83.29,18289.0
2018-12-28 15:25:00,83.29,83.33,82.78,82.97,33360.0,83.29,83.33,82.78,82.97,33360.0
2018-12-28 15:30:00,82.94,83.14,82.75,83.08,27447.0,82.94,83.14,82.75,83.08,27447.0
2018-12-28 15:35:00,83.08,83.19,82.83,82.83,24591.0,83.08,83.19,82.83,82.83,24591.0
2018-12-28 15:40:00,82.82,82.96,82.63,82.63,38052.0,82.82,82.96,82.63,82.63,38052.0
2018-12-28 15:45:00,82.65,83.03,82.65,83.0,51066.0,82.65,83.03,82.65,83.0,51066.0
2018-12-28 15:50:00,83.0,83.05,82.79,82.8,67318.0,83.0,83.05,82.79,82.8,67318.0
2018-12-28 15:55:00,82.8,83.34,82.79,83.17,214803.0,82.8,83.34,82.79,83.17,214803.0
2018-12-31 09:30:00,83.74,84.1,83.64,84.05,25425.0,83.74,84.1,83.64,84.05,25425.0
2018-12-31 09:35:00,84.15,84.45,84.1,84.39,23946.0,84.15,84.45,84.1,84.39,23946.0
2018-12-31 09:40:00,84.36,84.57,84.17,84.22,17667.0,84.36,84.57,84.17,84.22,17667.0
2018-12-31 09:45:00,84.28,84.46,84.28,84.42,7342.0,84.28,84.46,84.28,84.42,7342.0
2018-12-31 09:50:00,84.4,84.59,84.27,84.4,15883.0,84.4,84.59,84.27,84.4,15883.0
2018-12-31 09:55:00,84.4,84.5,84.26,84.33,10122.0,84.4,84.5,84.26,84.33,10122.0
2018-12-31 10:00:00,84.38,84.61,84.31,84.49,13695.0,84.38,84.61,84.31,84.49,13695.0
2018-12-31 10:05:00,84.48,84.55,84.28,84.33,23851.0,84.48,84.55,84.28,84.33,23851.0
2018-12-31 10:10:00,84.34,84.37,84.11,84.14,15301.0,84.34,84.37,84.11,84.14,15301.0
2018-12-31 10:15:00,84.14,84.21,84.06,84.2,8620.0,84.14,84.21,84.06,84.2,8620.0
2018-12-31 10:20:00,84.21,84.24,83.99,83.99,7700.0,84.21,84.24,83.99,83.99,7700.0
2018-12-31 10:25:00,84.04,84.2,84.02,84.17,22106.0,84.04,84.2,84.02,84.17,22106.0
2018-12-31 10:30:00,84.16,84.19,84.02,84.07,13191.0,84.16,84.19,84.02,84.07,13191.0
2018-12-31 10:35:00,84.06,84.13,83.96,84.05,17631.0,84.06,84.13,83.96,84.05,17631.0
2018-12-31 10:40:00,84.06,84.2,84.03,84.14,19573.0,84.06,84.2,84.03,84.14,19573.0
2018-12-31 10:45:00,84.16,84.21,83.99,83.99,16404.0,84.16,84.21,83.99,83.99,16404.0
2018-12-31 10:50:00,83.99,84.03,83.93,83.95,17146.0,83.99,84.03,83.93,83.95,17146.0
2018-12-31 10:55:00,83.94,84.04,83.91,84.02,24223.0,83.94,84.04,83.91,84.02,24223.0
2018-12-31 11:00:00,84.04,84.08,83.91,84.07,8850.0,84.04,84.08,83.91,84.07,8850.0
2018-12-31 11:05:00,84.04,84.05,83.95,84.0,10683.0,84.04,84.05,83.95,84.0,10683.0
2018-12-31 11:10:00,84.0,84.0,83.78,83.85,11689.0,84.0,84.0,83.78,83.85,11689.0
2018-12-31 11:15:00,83.86,83.92,83.72,83.74,8949.0,83.86,83.92,83.72,83.74,8949.0
2018-12-31 11:20:00,83.74,83.76,83.36,83.4,15628.0,83.74,83.76,83.36,83.4,15628.0
2018-12-31 11:25:00,83.41,83.7,83.41,83.65,18206.0,83.41,83.7,83.41,83.65,18206.0
2018-12-31 11:30:00,83.64,83.67,83.19,83.28,14845.0,83.64,83.67,83.19,83.28,14845.0
2018-12-31 11:35:00,83.29,83.59,83.22,83.54,16225.0,83.29,83.59,83.22,83.54,16225.0
2018-12-31 11:40:00,83.52,83.52,83.28,83.32,9104.0,83.52,83.52,83.28,83.32,9104.0
2018-12-31 11:45:00,83.32,83.56,83.24,83.56,8377.0,83.32,83.56,83.24,83.56,8377.0
2018-12-31 11:50:00,83.56,83.7,83.5,83.67,17467.0,83.56,83.7,83.5,83.67,17467.0
2018-12-31 11:55:00,83.71,83.77,83.6,83.76,6517.0,83.71,83.77,83.6,83.76,6517.0
2018-12-31 12:00:00,83.75,83.82,83.7,83.78,8625.0,83.75,83.82,83.7,83.78,8625.0
2018-12-31 12:05:00,83.8,83.9,83.72,83.85,6755.0,83.8,83.9,83.72,83.85,6755.0
2018-12-31 12:10:00,83.88,84.0,83.68,83.93,14551.0,83.88,84.0,83.68,83.93,14551.0
2018-12-31 12:15:00,83.92,83.92,83.75,83.76,7340.0,83.92,83.92,83.75,83.76,7340.0
2018-12-31 12:20:00,83.76,83.78,83.67,83.67,15161.0,83.76,83.78,83.67,83.67,15161.0
2018-12-31 12:25:00,83.67,83.68,83.53,83.55,19077.0,83.67,83.68,83.53,83.55,19077.0
2018-12-31 12:30:00,83.55,83.68,83.53,83.65,11879.0,83.55,83.68,83.53,83.65,11879.0
2018-12-31 12:35:00,83.65,83.79,83.65,83.71,10086.0,83.65,83.79,83.65,83.71,10086.0
2018-12-31 12:40:00,83.7,83.73,83.58,83.7,17928.0,83.7,83.73,83.58,83.7,17928.0
2018-12-31 12:45:00,83.68,83.68,83.54,83.55,12679.0,83.68,83.68,83.54,83.55,12679.0
2018-12-31 12:50:00,83.53,83.53,83.42,83.45,14131.0,83.53,83.53,83.42,83.45,14131.0
2018-12-31 12:55:00,83.45,83.49,83.27,83.36,18027.0,83.45,83.49,83.27,83.36,18027.0
2018-12-31 13:00:00,83.36,83.42,83.28,83.29,13192.0,83.36,83.42,83.28,83.29,13192.0
2018-12-31 13:05:00,83.28,83.47,83.26,83.43,14544.0,83.28,83.47,83.26,83.43,14544.0
2018-12-31 13:10:00,83.42,83.42,83.27,83.27,18491.0,83.42,83.42,83.27,83.27,18491.0
2018-12-31 13:15:00,83.29,83.5,83.29,83.48,13140.0,83.29,83.5,83.29,83.48,13140.0
2018-12-31 13:20:00,83.48,83.52,83.43,83.47,12402.0,83.48,83.52,83.43,83.47,12402.0
2018-12-31 13:25:00,83.46,83.58,83.42,83.53,13977.0,83.46,83.58,83.42,83.53,13977.0
2018-12-31 13:30:00,83.57,83.75,83.52,83.72,7808.0,83.57,83.75,83.52,83.72,7808.0
2018-12-31 13:35:00,83.74,83.84,83.66,83.72,9787.0,83.74,83.84,83.66,83.72,9787.0
2018-12-31 13:40:00,83.7,83.77,83.64,83.64,8701.0,83.7,83.77,83.64,83.64,8701.0
2018-12-31 13:45:00,83.65,83.68,83.59,83.59,9051.0,83.65,83.68,83.59,83.59,9051.0
2018-12-31 13:50:00,83.59,83.7,83.54,83.57,8403.0,83.59,83.7,83.54,83.57,8403.0
2018-12-31 13:55:00,83.59,83.66,83.55,83.55,14749.0,83.59,83.66,83.55,83.55,14749.0
2018-12-31 14:00:00,83.57,83.57,83.27,83.29,59201.0,83.57,83.57,83.27,83.29,59201.0
2018-12-31 14:05:00,83.29,83.54,83.29,83.52,8961.0,83.29,83.54,83.29,83.52,8961.0
2018-12-31 14:10:00,83.51,83.58,83.46,83.53,7977.0,83.51,83.58,83.46,83.53,7977.0
2018-12-31 14:15:00,83.52,83.62,83.49,83.53,11940.0,83.52,83.62,83.49,83.53,11940.0
2018-12-31 14:20:00,83.55,83.55,83.02,83.13,9399.0,83.55,83.55,83.02,83.13,9399.0
2018-12-31 14:25:00,83.14,83.23,83.06,83.09,8975.0,83.14,83.23,83.06,83.09,8975.0
2018-12-31 14:30:00,83.05,83.17,83.01,83.11,7250.0,83.05,83.17,83.01,83.11,7250.0
2018-12-31 14:35:00,83.07,83.11,82.92,83.11,9595.0,83.07,83.11,82.92,83.11,9595.0
2018-12-31 14:40:00,83.11,83.2,83.04,83.2,10100.0,83.11,83.2,83.04,83.2,10100.0
2018-12-31 14:45:00,83.18,83.31,83.15,83.29,7100.0,83.18,83.31,83.15,83.29,7100.0
2018-12-31 14:50:00,83.27,83.41,83.26,83.33,6900.0,83.27,83.41,83.26,83.33,6900.0
2018-12-31 14:55:00,83.3,83.41,83.19,83.2,19981.0,83.3,83.41,83.19,83.2,19981.0
2018-12-31 15:00:00,83.2,83.43,83.15,83.2,13588.0,83.2,83.43,83.15,83.2,13588.0
2018-12-31 15:05:00,83.23,83.28,83.09,83.11,12870.0,83.23,83.28,83.09,83.11,12870.0
2018-12-31 15:10:00,83.07,83.23,83.03,83.13,12115.0,83.07,83.23,83.03,83.13,12115.0
2018-12-31 15:15:00,83.12,83.22,83.03,83.2,19047.0,83.12,83.22,83.03,83.2,19047.0
2018-12-31 15:20:00,83.2,83.3,83.03,83.05,13146.0,83.2,83.3,83.03,83.05,13146.0
2018-12-31 15:25:00,83.06,83.42,83.06,83.34,18296.0,83.06,83.42,83.06,83.34,18296.0
2018-12-31 15:30:00,83.34,83.66,83.32,83.57,29662.0,83.34,83.66,83.32,83.57,29662.0
2018-12-31 15:35:00,83.54,83.63,83.48,83.58,30036.0,83.54,83.63,83.48,83.58,30036.0
2018-12-31 15:40:00,83.58,83.67,83.45,83.46,31240.0,83.58,83.67,83.45,83.46,31240.0
2018-12-31 15:45:00,83.46,83.58,83.11,83.17,56934.0,83.46,83.58,83.11,83.17,56934.0
2018-12-31 15:50:00,83.14,83.23,82.98,83.01,73237.0,83.14,83.23,82.98,83.01,73237.0
2018-12-31 15:55:00,83.02,83.73,83.02,83.73,381043.0,83.02,83.73,83.02,83.73,381043.0
2019-01-02 09:30:00,81.69,82.6,81.69,82.41,117842.0,81.69,82.6,81.69,82.41,117842.0
2019-01-02 09:35:00,82.42,82.45,81.48,81.53,45741.0,82.42,82.45,81.48,81.53,45741.0
2019-01-02 09:40:00,81.55,81.87,81.41,81.83,32682.0,81.55,81.87,81.41,81.83,32682.0
2019-01-02 09:45:00,81.86,82.21,81.86,82.2,12750.0,81.86,82.21,81.86,82.2,12750.0
2019-01-02 09:50:00,82.25,82.38,82.12,82.19,11445.0,82.25,82.38,82.12,82.19,11445.0
2019-01-02 09:55:00,82.14,82.4,82.14,82.4,11294.0,82.14,82.4,82.14,82.4,11294.0
2019-01-02 10:00:00,82.43,82.72,82.4,82.72,17088.0,82.43,82.72,82.4,82.72,17088.0
2019-01-02 10:05:00,82.77,82.94,82.66,82.87,13270.0,82.77,82.94,82.66,82.87,13270.0
2019-01-02 10:10:00,82.95,83.13,82.89,82.93,15195.0,82.95,83.13,82.89,82.93,15195.0
2019-01-02 10:15:00,82.9,83.01,82.81,82.97,41044.0,82.9,83.01,82.81,82.97,41044.0
2019-01-02 10:20:00,82.95,83.28,82.95,83.28,14044.0,82.95,83.28,82.95,83.28,14044.0
2019-01-02 10:25:00,83.26,83.4,82.95,82.95,14100.0,83.26,83.4,82.95,82.95,14100.0
2019-01-02 10:30:00,82.99,83.04,82.82,82.88,12028.0,82.99,83.04,82.82,82.88,12028.0
2019-01-02 10:35:00,82.87,83.1,82.86,83.04,12109.0,82.87,83.1,82.86,83.04,12109.0
2019-01-02 10:40:00,83.09,83.44,83.09,83.43,23314.0,83.09,83.44,83.09,83.43,23314.0
2019-01-02 10:45:00,83.43,83.45,83.35,83.42,21616.0,83.43,83.45,83.35,83.42,21616.0
2019-01-02 10:50:00,83.45,83.8,83.35,83.76,28536.0,83.45,83.8,83.35,83.76,28536.0
2019-01-02 10:55:00,83.78,83.94,83.68,83.79,17700.0,83.78,83.94,83.68,83.79,17700.0
2019-01-02 11:00:00,83.82,83.96,83.71,83.96,12557.0,83.82,83.96,83.71,83.96,12557.0
2019-01-02 11:05:00,83.96,84.08,83.88,84.03,14100.0,83.96,84.08,83.88,84.03,14100.0
2019-01-02 11:10:00,84.01,84.08,83.97,84.03,9253.0,84.01,84.08,83.97,84.03,9253.0
2019-01-02 11:15:00,84.05,84.1,83.86,84.1,16850.0,84.05,84.1,83.86,84.1,16850.0
2019-01-02 11:20:00,84.09,84.16,83.93,84.08,15966.0,84.09,84.16,83.93,84.08,15966.0
2019-01-02 11:25:00,84.09,84.11,83.89,84.06,12016.0,84.09,84.11,83.89,84.06,12016.0
2019-01-02 11:30:00,84.04,84.07,83.81,83.95,15941.0,84.04,84.07,83.81,83.95,15941.0
2019-01-02 11:35:00,83.99,83.99,83.7,83.7,25444.0,83.99,83.99,83.7,83.7,25444.0
2019-01-02 11:40:00,83.68,83.98,83.68,83.98,21818.0,83.68,83.98,83.68,83.98,21818.0
2019-01-02 11:45:00,83.98,83.99,83.8,83.97,13397.0,83.98,83.99,83.8,83.97,13397.0
2019-01-02 11:50:00,83.94,83.94,83.73,83.74,13873.0,83.94,83.94,83.73,83.74,13873.0
2019-01-02 11:55:00,83.73,83.83,83.59,83.62,9800.0,83.73,83.83,83.59,83.62,9800.0
2019-01-02 12:00:00,83.58,83.82,83.57,83.7,12955.0,83.58,83.82,83.57,83.7,12955.0
2019-01-02 12:05:00,83.69,83.85,83.65,83.75,16431.0,83.69,83.85,83.65,83.75,16431.0
2019-01-02 12:10:00,83.74,83.85,83.68,83.85,8820.0,83.74,83.85,83.68,83.85,8820.0
2019-01-02 12:15:00,83.84,83.85,83.68,83.68,11000.0,83.84,83.85,83.68,83.68,11000.0
2019-01-02 12:20:00,83.68,83.72,83.54,83.55,9464.0,83.68,83.72,83.54,83.55,9464.0
2019-01-02 12:25:00,83.57,83.63,83.5,83.5,13520.0,83.57,83.63,83.5,83.5,13520.0
2019-01-02 12:30:00,83.51,83.69,83.51,83.62,22839.0,83.51,83.69,83.51,83.62,22839.0
2019-01-02 12:35:00,83.63,83.93,83.58,83.9,14618.0,83.63,83.93,83.58,83.9,14618.0
2019-01-02 12:40:00,83.9,83.97,83.86,83.91,9800.0,83.9,83.97,83.86,83.91,9800.0
2019-01-02 12:45:00,83.97,84.02,83.92,83.96,22754.0,83.97,84.02,83.92,83.96,22754.0
2019-01-02 12:50:00,83.96,83.97,83.9,83.92,7300.0,83.96,83.97,83.9,83.92,7300.0
2019-01-02 12:55:00,83.92,83.96,83.85,83.85,17600.0,83.92,83.96,83.85,83.85,17600.0
2019-01-02 13:00:00,83.85,84.02,83.82,83.99,25140.0,83.85,84.02,83.82,83.99,25140.0
2019-01-02 13:05:00,84.01,84.21,84.01,84.15,16595.0,84.01,84.21,84.01,84.15,16595.0
2019-01-02 13:10:00,84.17,84.17,83.99,84.04,14401.0,84.17,84.17,83.99,84.04,14401.0
2019-01-02 13:15:00,84.02,84.1,83.95,84.1,11700.0,84.02,84.1,83.95,84.1,11700.0
2019-01-02 13:20:00,84.12,84.12,84.03,84.04,10100.0,84.12,84.12,84.03,84.04,10100.0
2019-01-02 13:25:00,84.04,84.24,84.01,84.11,12453.0,84.04,84.24,84.01,84.11,12453.0
2019-01-02 13:30:00,84.13,84.2,84.08,84.15,11819.0,84.13,84.2,84.08,84.15,11819.0
2019-01-02 13:35:00,84.14,84.15,83.95,83.96,19225.0,84.14,84.15,83.95,83.96,19225.0
2019-01-02 13:40:00,83.97,84.08,83.91,83.98,7982.0,83.97,84.08,83.91,83.98,7982.0
2019-01-02 13:45:00,84.0,84.12,83.99,84.1,13600.0,84.0,84.12,83.99,84.1,13600.0
2019-01-02 13:50:00,84.1,84.25,84.07,84.11,9067.0,84.1,84.25,84.07,84.11,9067.0
2019-01-02 13:55:00,84.12,84.25,84.08,84.23,9697.0,84.12,84.25,84.08,84.23,9697.0
2019-01-02 14:00:00,84.25,84.25,84.02,84.1,12332.0,84.25,84.25,84.02,84.1,12332.0
2019-01-02 14:05:00,84.12,84.12,83.84,83.92,17803.0,84.12,84.12,83.84,83.92,17803.0
2019-01-02 14:10:00,83.95,83.98,83.77,83.84,29601.0,83.95,83.98,83.77,83.84,29601.0
2019-01-02 14:15:00,83.84,83.87,83.75,83.75,11896.0,83.84,83.87,83.75,83.75,11896.0
2019-01-02 14:20:00,83.77,83.98,83.77,83.97,9868.0,83.77,83.98,83.77,83.97,9868.0
2019-01-02 14:25:00,83.99,84.03,83.88,83.91,11621.0,83.99,84.03,83.88,83.91,11621.0
2019-01-02 14:30:00,83.92,84.15,83.92,84.13,8853.0,83.92,84.15,83.92,84.13,8853.0
2019-01-02 14:35:00,84.16,84.16,83.98,84.0,11064.0,84.16,84.16,83.98,84.0,11064.0
2019-01-02 14:40:00,84.02,84.04,83.83,83.86,13800.0,84.02,84.04,83.83,83.86,13800.0
2019-01-02 14:45:00,83.85,83.99,83.84,83.99,14090.0,83.85,83.99,83.84,83.99,14090.0
2019-01-02 14:50:00,83.99,83.99,83.79,83.88,15375.0,83.99,83.99,83.79,83.88,15375.0
2019-01-02 14:55:00,83.92,83.94,83.83,83.86,8039.0,83.92,83.94,83.83,83.86,8039.0
2019-01-02 15:00:00,83.84,83.94,83.76,83.8,12600.0,83.84,83.94,83.76,83.8,12600.0
2019-01-02 15:05:00,83.79,83.83,83.69,83.69,11950.0,83.79,83.83,83.69,83.69,11950.0
2019-01-02 15:10:00,83.69,83.84,83.58,83.83,12118.0,83.69,83.84,83.58,83.83,12118.0
2019-01-02 15:15:00,83.82,83.84,83.54,83.6,13491.0,83.82,83.84,83.54,83.6,13491.0
2019-01-02 15:20:00,83.56,83.76,83.53,83.75,29699.0,83.56,83.76,83.53,83.75,29699.0
2019-01-02 15:25:00,83.74,83.81,83.57,83.69,24441.0,83.74,83.81,83.57,83.69,24441.0
2019-01-02 15:30:00,83.69,83.71,83.51,83.61,21308.0,83.69,83.71,83.51,83.61,21308.0
2019-01-02 15:35:00,83.6,83.78,83.6,83.62,19244.0,83.6,83.78,83.6,83.62,19244.0
2019-01-02 15:40:00,83.61,83.75,83.58,83.63,24602.0,83.61,83.75,83.58,83.63,24602.0
2019-01-02 15:45:00,83.63,83.87,83.63,83.81,38213.0,83.63,83.87,83.63,83.81,38213.0
2019-01-02 15:50:00,83.81,83.93,83.78,83.84,44587.0,83.81,83.93,83.78,83.84,44587.0
2019-01-02 15:55:00,83.85,84.29,83.83,84.18,238310.0,83.85,84.29,83.83,84.18,238310.0
2019-01-03 09:30:00,82.5,83.26,81.8,82.07,108535.0,82.5,83.26,81.8,82.07,108535.0
2019-01-03 09:35:00,82.07,82.1,80.45,80.61,184663.0,82.07,82.1,80.45,80.61,184663.0
2019-01-03 09:40:00,80.54,80.76,80.17,80.18,108984.0,80.54,80.76,80.17,80.18,108984.0
2019-01-03 09:45:00,80.18,80.51,80.05,80.06,114008.0,80.18,80.51,80.05,80.06,114008.0
2019-01-03 09:50:00,80.06,80.13,79.2,79.45,175869.0,80.06,80.13,79.2,79.45,175869.0
2019-01-03 09:55:00,79.36,80.15,79.33,79.7,180655.0,79.36,80.15,79.33,79.7,180655.0
2019-01-03 10:00:00,79.65,79.81,78.7,79.04,100350.0,79.65,79.81,78.7,79.04,100350.0
2019-01-03 10:05:00,79.06,79.17,78.85,79.08,86089.0,79.06,79.17,78.85,79.08,86089.0
2019-01-03 10:10:00,79.08,79.09,78.54,78.84,71931.0,79.08,79.09,78.54,78.84,71931.0
2019-01-03 10:15:00,78.84,79.0,78.42,79.0,86414.0,78.84,79.0,78.42,79.0,86414.0
2019-01-03 10:20:00,79.0,79.12,78.8,78.98,115109.0,79.0,79.12,78.8,78.98,115109.0
2019-01-03 10:25:00,78.96,79.24,78.85,79.04,79299.0,78.96,79.24,78.85,79.04,79299.0
2019-01-03 10:30:00,79.0,79.1,78.77,78.79,90122.0,79.0,79.1,78.77,78.79,90122.0
2019-01-03 10:35:00,78.8,78.84,78.38,78.64,73134.0,78.8,78.84,78.38,78.64,73134.0
2019-01-03 10:40:00,78.65,78.96,78.55,78.95,43718.0,78.65,78.96,78.55,78.95,43718.0
2019-01-03 10:45:00,78.95,79.11,78.78,78.99,26244.0,78.95,79.11,78.78,78.99,26244.0
2019-01-03 10:50:00,78.99,79.38,78.98,79.17,34624.0,78.99,79.38,78.98,79.17,34624.0
2019-01-03 10:55:00,79.17,79.55,79.16,79.54,28388.0,79.17,79.55,79.16,79.54,28388.0
2019-01-03 11:00:00,79.55,80.03,79.54,80.01,50531.0,79.55,80.03,79.54,80.01,50531.0
2019-01-03 11:05:00,80.01,80.01,79.39,79.44,30590.0,80.01,80.01,79.39,79.44,30590.0
2019-01-03 11:10:00,79.42,80.11,79.42,80.0,29776.0,79.42,80.11,79.42,80.0,29776.0
2019-01-03 11:15:00,79.99,80.18,79.92,80.14,27721.0,79.99,80.18,79.92,80.14,27721.0
2019-01-03 11:20:00,80.11,80.38,79.53,79.56,102372.0,80.11,80.38,79.53,79.56,102372.0
2019-01-03 11:25:00,79.56,79.63,79.18,79.25,52631.0,79.56,79.63,79.18,79.25,52631.0
2019-01-03 11:30:00,79.26,79.31,79.06,79.1,58416.0,79.26,79.31,79.06,79.1,58416.0
2019-01-03 11:35:00,79.12,79.91,79.12,79.84,51589.0,79.12,79.91,79.12,79.84,51589.0
2019-01-03 11:40:00,79.9,80.2,79.82,80.09,35290.0,79.9,80.2,79.82,80.09,35290.0
2019-01-03 11:45:00,80.06,80.39,80.02,80.27,33960.0,80.06,80.39,80.02,80.27,33960.0
2019-01-03 11:50:00,80.3,80.44,80.06,80.13,52615.0,80.3,80.44,80.06,80.13,52615.0
2019-01-03 11:55:00,80.09,80.11,79.58,79.63,45282.0,80.09,80.11,79.58,79.63,45282.0
2019-01-03 12:00:00,79.61,79.71,79.5,79.62,42871.0,79.61,79.71,79.5,79.62,42871.0
2019-01-03 12:05:00,79.59,79.69,79.55,79.62,13762.0,79.59,79.69,79.55,79.62,13762.0
2019-01-03 12:10:00,79.63,79.83,79.53,79.82,20975.0,79.63,79.83,79.53,79.82,20975.0
2019-01-03 12:15:00,79.81,79.87,79.74,79.74,19523.0,79.81,79.87,79.74,79.74,19523.0
2019-01-03 12:20:00,79.74,80.05,79.74,79.95,16135.0,79.74,80.05,79.74,79.95,16135.0
2019-01-03 12:25:00,79.94,79.98,79.71,79.77,17755.0,79.94,79.98,79.71,79.77,17755.0
2019-01-03 12:30:00,79.77,79.95,79.71,79.91,15101.0,79.77,79.95,79.71,79.91,15101.0
2019-01-03 12:35:00,79.91,79.95,79.64,79.69,18407.0,79.91,79.95,79.64,79.69,18407.0
2019-01-03 12:40:00,79.72,79.91,79.72,79.82,13500.0,79.72,79.91,79.72,79.82,13500.0
2019-01-03 12:45:00,79.87,79.99,79.79,79.93,21245.0,79.87,79.99,79.79,79.93,21245.0
2019-01-03 12:50:00,79.93,80.05,79.85,79.89,18759.0,79.93,80.05,79.85,79.89,18759.0
2019-01-03 12:55:00,79.92,79.99,79.74,79.83,16887.0,79.92,79.99,79.74,79.83,16887.0
2019-01-03 13:00:00,79.82,79.87,79.69,79.73,23878.0,79.82,79.87,79.69,79.73,23878.0
2019-01-03 13:05:00,79.74,79.87,79.71,79.74,22821.0,79.74,79.87,79.71,79.74,22821.0
2019-01-03 13:10:00,79.76,79.8,79.52,79.58,23781.0,79.76,79.8,79.52,79.58,23781.0
2019-01-03 13:15:00,79.56,79.56,79.12,79.25,72184.0,79.56,79.56,79.12,79.25,72184.0
2019-01-03 13:20:00,79.25,79.53,79.25,79.44,44972.0,79.25,79.53,79.25,79.44,44972.0
2019-01-03 13:25:00,79.42,79.54,79.39,79.4,37280.0,79.42,79.54,79.39,79.4,37280.0
2019-01-03 13:30:00,79.41,79.51,79.32,79.39,26087.0,79.41,79.51,79.32,79.39,26087.0
2019-01-03 13:35:00,79.38,79.58,79.33,79.54,25376.0,79.38,79.58,79.33,79.54,25376.0
2019-01-03 13:40:00,79.53,79.66,79.38,79.63,19316.0,79.53,79.66,79.38,79.63,19316.0
2019-01-03 13:45:00,79.63,79.67,79.54,79.64,12846.0,79.63,79.67,79.54,79.64,12846.0
2019-01-03 13:50:00,79.64,79.65,79.45,79.46,23069.0,79.64,79.65,79.45,79.46,23069.0
2019-01-03 13:55:00,79.48,79.57,79.42,79.55,19110.0,79.48,79.57,79.42,79.55,19110.0
2019-01-03 14:00:00,79.51,79.64,79.48,79.63,11882.0,79.51,79.64,79.48,79.63,11882.0
2019-01-03 14:05:00,79.65,79.74,79.57,79.7,31383.0,79.65,79.74,79.57,79.7,31383.0
2019-01-03 14:10:00,79.66,79.87,79.65,79.74,25408.0,79.66,79.87,79.65,79.74,25408.0
2019-01-03 14:15:00,79.75,79.84,79.65,79.77,21269.0,79.75,79.84,79.65,79.77,21269.0
2019-01-03 14:20:00,79.76,79.78,79.49,79.55,18191.0,79.76,79.78,79.49,79.55,18191.0
2019-01-03 14:25:00,79.52,79.82,79.45,79.82,24364.0,79.52,79.82,79.45,79.82,24364.0
2019-01-03 14:30:00,79.84,79.95,79.79,79.81,23429.0,79.84,79.95,79.79,79.81,23429.0
2019-01-03 14:35:00,79.84,79.9,79.68,79.77,23130.0,79.84,79.9,79.68,79.77,23130.0
2019-01-03 14:40:00,79.79,79.95,79.73,79.88,30158.0,79.79,79.95,79.73,79.88,30158.0
2019-01-03 14:45:00,79.87,79.91,79.76,79.85,31992.0,79.87,79.91,79.76,79.85,31992.0
2019-01-03 14:50:00,79.84,79.89,79.74,79.76,25658.0,79.84,79.89,79.74,79.76,25658.0
2019-01-03 14:55:00,79.78,79.79,79.56,79.62,32252.0,79.78,79.79,79.56,79.62,32252.0
2019-01-03 15:00:00,79.63,79.67,79.46,79.59,29123.0,79.63,79.67,79.46,79.59,29123.0
2019-01-03 15:05:00,79.61,79.69,79.52,79.63,30608.0,79.61,79.69,79.52,79.63,30608.0
2019-01-03 15:10:00,79.62,79.67,79.56,79.59,32056.0,79.62,79.67,79.56,79.59,32056.0
2019-01-03 15:15:00,79.58,79.88,79.58,79.85,33249.0,79.58,79.88,79.58,79.85,33249.0
2019-01-03 15:20:00,79.85,79.9,79.72,79.76,29578.0,79.85,79.9,79.72,79.76,29578.0
2019-01-03 15:25:00,79.75,79.91,79.74,79.85,29261.0,79.75,79.91,79.74,79.85,29261.0
2019-01-03 15:30:00,79.86,80.2,79.8,80.2,46331.0,79.86,80.2,79.8,80.2,46331.0
2019-01-03 15:35:00,80.21,80.26,79.9,79.9,34579.0,80.21,80.26,79.9,79.9,34579.0
2019-01-03 15:40:00,79.92,80.06,79.89,79.96,43995.0,79.92,80.06,79.89,79.96,43995.0
2019-01-03 15:45:00,79.96,80.04,79.86,79.92,87713.0,79.96,80.04,79.86,79.92,87713.0
2019-01-03 15:50:00,79.92,79.94,79.75,79.77,127891.0,79.92,79.94,79.75,79.77,127891.0
2019-01-03 15:55:00,79.78,80.1,79.76,80.0,419045.0,79.78,80.1,79.76,80.0,419045.0
2019-01-04 09:30:00,80.88,81.64,80.77,81.29,98412.0,80.88,81.64,80.77,81.29,98412.0
2019-01-04 09:35:00,81.34,81.86,81.33,81.61,43821.0,81.34,81.86,81.33,81.61,43821.0
2019-01-04 09:40:00,81.64,82.01,81.64,81.83,39619.0,81.64,82.01,81.64,81.83,39619.0
2019-01-04 09:45:00,81.82,82.16,81.78,82.13,32277.0,81.82,82.16,81.78,82.13,32277.0
2019-01-04 09:50:00,82.17,82.75,82.12,82.47,35198.0,82.17,82.75,82.12,82.47,35198.0
2019-01-04 09:55:00,82.44,82.8,82.36,82.61,25099.0,82.44,82.8,82.36,82.61,25099.0
2019-01-04 10:00:00,82.65,82.99,82.65,82.81,33444.0,82.65,82.99,82.65,82.81,33444.0
2019-01-04 10:05:00,82.78,83.24,82.76,83.17,32594.0,82.78,83.24,82.76,83.17,32594.0
2019-01-04 10:10:00,83.21,83.35,82.73,82.73,30503.0,83.21,83.35,82.73,82.73,30503.0
2019-01-04 10:15:00,82.7,82.77,82.6,82.6,22428.0,82.7,82.77,82.6,82.6,22428.0
2019-01-04 10:20:00,82.62,83.28,82.56,83.23,46664.0,82.62,83.28,82.56,83.23,46664.0
2019-01-04 10:25:00,83.23,83.62,83.16,83.58,53312.0,83.23,83.62,83.16,83.58,53312.0
2019-01-04 10:30:00,83.66,83.71,83.17,83.17,28713.0,83.66,83.71,83.17,83.17,28713.0
2019-01-04 10:35:00,83.16,83.41,83.11,83.24,28765.0,83.16,83.41,83.11,83.24,28765.0
2019-01-04 10:40:00,83.22,83.24,83.05,83.08,19864.0,83.22,83.24,83.05,83.08,19864.0
2019-01-04 10:45:00,83.07,83.07,82.71,82.74,32898.0,83.07,83.07,82.71,82.74,32898.0
2019-01-04 10:50:00,82.79,83.21,82.76,82.96,28648.0,82.79,83.21,82.76,82.96,28648.0
2019-01-04 10:55:00,83.03,83.28,82.97,83.26,21761.0,83.03,83.28,82.97,83.26,21761.0
2019-01-04 11:00:00,83.28,83.59,83.21,83.56,21136.0,83.28,83.59,83.21,83.56,21136.0
2019-01-04 11:05:00,83.53,83.58,83.34,83.46,17146.0,83.53,83.58,83.34,83.46,17146.0
2019-01-04 11:10:00,83.5,83.64,83.4,83.46,24581.0,83.5,83.64,83.4,83.46,24581.0
2019-01-04 11:15:00,83.46,83.52,83.19,83.45,31513.0,83.46,83.52,83.19,83.45,31513.0
2019-01-04 11:20:00,83.49,83.54,83.38,83.44,15014.0,83.49,83.54,83.38,83.44,15014.0
2019-01-04 11:25:00,83.46,83.49,83.11,83.18,18608.0,83.46,83.49,83.11,83.18,18608.0
2019-01-04 11:30:00,83.15,83.37,83.05,83.33,18307.0,83.15,83.37,83.05,83.33,18307.0
2019-01-04 11:35:00,83.33,83.51,83.33,83.46,27100.0,83.33,83.51,83.33,83.46,27100.0
2019-01-04 11:40:00,83.51,83.6,83.45,83.54,50004.0,83.51,83.6,83.45,83.54,50004.0
2019-01-04 11:45:00,83.55,83.94,83.46,83.83,66048.0,83.55,83.94,83.46,83.83,66048.0
2019-01-04 11:50:00,83.81,83.95,83.71,83.79,24714.0,83.81,83.95,83.71,83.79,24714.0
2019-01-04 11:55:00,83.86,83.86,83.54,83.54,14776.0,83.86,83.86,83.54,83.54,14776.0
2019-01-04 12:00:00,83.51,83.65,83.25,83.26,31193.0,83.51,83.65,83.25,83.26,31193.0
2019-01-04 12:05:00,83.27,83.33,83.19,83.32,38889.0,83.27,83.33,83.19,83.32,38889.0
2019-01-04 12:10:00,83.34,83.59,83.32,83.55,26060.0,83.34,83.59,83.32,83.55,26060.0
2019-01-04 12:15:00,83.5,83.73,83.47,83.66,18814.0,83.5,83.73,83.47,83.66,18814.0
2019-01-04 12:20:00,83.66,83.67,83.54,83.54,23121.0,83.66,83.67,83.54,83.54,23121.0
2019-01-04 12:25:00,83.53,83.59,83.4,83.41,17461.0,83.53,83.59,83.4,83.41,17461.0
2019-01-04 12:30:00,83.41,83.52,83.34,83.51,16016.0,83.41,83.52,83.34,83.51,16016.0
2019-01-04 12:35:00,83.52,83.6,83.46,83.58,12890.0,83.52,83.6,83.46,83.58,12890.0
2019-01-04 12:40:00,83.59,83.63,83.49,83.5,24338.0,83.59,83.63,83.49,83.5,24338.0
2019-01-04 12:45:00,83.51,83.61,83.43,83.6,17625.0,83.51,83.61,83.43,83.6,17625.0
2019-01-04 12:50:00,83.61,83.65,83.54,83.54,15670.0,83.61,83.65,83.54,83.54,15670.0
2019-01-04 12:55:00,83.56,83.69,83.51,83.51,15034.0,83.56,83.69,83.51,83.51,15034.0
2019-01-04 13:00:00,83.52,83.7,83.51,83.67,15552.0,83.52,83.7,83.51,83.67,15552.0
2019-01-04 13:05:00,83.68,83.82,83.68,83.79,15631.0,83.68,83.82,83.68,83.79,15631.0
2019-01-04 13:10:00,83.79,83.79,83.45,83.46,16682.0,83.79,83.79,83.45,83.46,16682.0
2019-01-04 13:15:00,83.45,83.59,83.34,83.48,25398.0,83.45,83.59,83.34,83.48,25398.0
2019-01-04 13:20:00,83.47,83.53,83.34,83.35,20688.0,83.47,83.53,83.34,83.35,20688.0
2019-01-04 13:25:00,83.32,83.47,83.32,83.43,13362.0,83.32,83.47,83.32,83.43,13362.0
2019-01-04 13:30:00,83.43,83.68,83.43,83.54,15599.0,83.43,83.68,83.43,83.54,15599.0
2019-01-04 13:35:00,83.56,83.58,83.43,83.44,19433.0,83.56,83.58,83.43,83.44,19433.0
2019-01-04 13:40:00,83.45,83.45,83.14,83.29,34393.0,83.45,83.45,83.14,83.29,34393.0
2019-01-04 13:45:00,83.28,83.35,83.22,83.33,28500.0,83.28,83.35,83.22,83.33,28500.0
2019-01-04 13:50:00,83.33,83.48,83.32,83.38,16395.0,83.33,83.48,83.32,83.38,16395.0
2019-01-04 13:55:00,83.39,83.43,83.21,83.36,21638.0,83.39,83.43,83.21,83.36,21638.0
2019-01-04 14:00:00,83.36,83.39,83.26,83.37,13491.0,83.36,83.39,83.26,83.37,13491.0
2019-01-04 14:05:00,83.39,83.43,83.21,83.3,17019.0,83.39,83.43,83.21,83.3,17019.0
2019-01-04 14:10:00,83.32,83.45,83.32,83.39,20964.0,83.32,83.45,83.32,83.39,20964.0
2019-01-04 14:15:00,83.38,83.54,83.36,83.48,15578.0,83.38,83.54,83.36,83.48,15578.0
2019-01-04 14:20:00,83.5,83.58,83.45,83.58,15289.0,83.5,83.58,83.45,83.58,15289.0
2019-01-04 14:25:00,83.57,83.61,83.41,83.42,15523.0,83.57,83.61,83.41,83.42,15523.0
2019-01-04 14:30:00,83.41,83.46,83.32,83.4,23358.0,83.41,83.46,83.32,83.4,23358.0
2019-01-04 14:35:00,83.4,83.51,83.38,83.44,20516.0,83.4,83.51,83.38,83.44,20516.0
2019-01-04 14:40:00,83.44,83.52,83.4,83.45,26772.0,83.44,83.52,83.4,83.45,26772.0
2019-01-04 14:45:00,83.45,83.47,83.07,83.07,61478.0,83.45,83.47,83.07,83.07,61478.0
2019-01-04 14:50:00,83.08,83.19,83.02,83.14,40169.0,83.08,83.19,83.02,83.14,40169.0
2019-01-04 14:55:00,83.13,83.16,82.99,83.05,48959.0,83.13,83.16,82.99,83.05,48959.0
2019-01-04 15:00:00,83.05,83.16,83.04,83.14,39379.0,83.05,83.16,83.04,83.14,39379.0
2019-01-04 15:05:00,83.13,83.21,83.07,83.08,27107.0,83.13,83.21,83.07,83.08,27107.0
2019-01-04 15:10:00,83.09,83.13,82.93,82.93,37882.0,83.09,83.13,82.93,82.93,37882.0
2019-01-04 15:15:00,82.93,83.0,82.88,83.0,36524.0,82.93,83.0,82.88,83.0,36524.0
2019-01-04 15:20:00,83.0,83.03,82.77,82.84,24255.0,83.0,83.03,82.77,82.84,24255.0
2019-01-04 15:25:00,82.84,82.91,82.71,82.78,29917.0,82.84,82.91,82.71,82.78,29917.0
2019-01-04 15:30:00,82.78,82.83,82.67,82.78,61738.0,82.78,82.83,82.67,82.78,61738.0
2019-01-04 15:35:00,82.79,82.81,82.7,82.7,55038.0,82.79,82.81,82.7,82.7,55038.0
2019-01-04 15:40:00,82.71,82.73,82.6,82.62,44367.0,82.71,82.73,82.6,82.62,44367.0
2019-01-04 15:45:00,82.61,82.9,82.61,82.84,80801.0,82.61,82.9,82.61,82.84,80801.0
2019-01-04 15:50:00,82.84,82.91,82.7,82.71,68132.0,82.84,82.91,82.7,82.71,68132.0
2019-01-04 15:55:00,82.71,82.73,82.54,82.69,319474.0,82.71,82.73,82.54,82.69,319474.0
2019-01-07 09:30:00,82.57,82.6,81.69,81.69,34799.0,82.57,82.6,81.69,81.69,34799.0
2019-01-07 09:35:00,81.69,82.18,81.45,82.18,23190.0,81.69,82.18,81.45,82.18,23190.0
2019-01-07 09:40:00,82.19,82.32,81.99,82.14,24098.0,82.19,82.32,81.99,82.14,24098.0
2019-01-07 09:45:00,82.14,82.31,82.04,82.04,14497.0,82.14,82.31,82.04,82.04,14497.0
2019-01-07 09:50:00,82.08,82.14,81.92,82.14,13848.0,82.08,82.14,81.92,82.14,13848.0
2019-01-07 09:55:00,82.15,82.52,82.08,82.39,29642.0,82.15,82.52,82.08,82.39,29642.0
2019-01-07 10:00:00,82.31,82.59,82.26,82.51,21454.0,82.31,82.59,82.26,82.51,21454.0
2019-01-07 10:05:00,82.51,82.58,82.35,82.43,21537.0,82.51,82.58,82.35,82.43,21537.0
2019-01-07 10:10:00,82.46,82.46,82.08,82.14,12899.0,82.46,82.46,82.08,82.14,12899.0
2019-01-07 10:15:00,82.17,82.5,82.09,82.4,11473.0,82.17,82.5,82.09,82.4,11473.0
2019-01-07 10:20:00,82.35,82.47,82.2,82.4,9825.0,82.35,82.47,82.2,82.4,9825.0
2019-01-07 10:25:00,82.36,82.56,82.36,82.39,13362.0,82.36,82.56,82.36,82.39,13362.0
2019-01-07 10:30:00,82.46,82.63,82.41,82.62,15572.0,82.46,82.63,82.41,82.62,15572.0
2019-01-07 10:35:00,82.66,82.86,82.62,82.75,15823.0,82.66,82.86,82.62,82.75,15823.0
2019-01-07 10:40:00,82.72,82.85,82.59,82.59,25020.0,82.72,82.85,82.59,82.59,25020.0
2019-01-07 10:45:00,82.6,82.6,82.35,82.58,45339.0,82.6,82.6,82.35,82.58,45339.0
2019-01-07 10:50:00,82.59,82.6,82.46,82.47,12444.0,82.59,82.6,82.46,82.47,12444.0
2019-01-07 10:55:00,82.43,82.47,82.27,82.42,12020.0,82.43,82.47,82.27,82.42,12020.0
2019-01-07 11:00:00,82.42,82.63,82.41,82.51,29167.0,82.42,82.63,82.41,82.51,29167.0
2019-01-07 11:05:00,82.5,82.52,82.38,82.41,15060.0,82.5,82.52,82.38,82.41,15060.0
2019-01-07 11:10:00,82.45,82.57,82.36,82.45,17521.0,82.45,82.57,82.36,82.45,17521.0
2019-01-07 11:15:00,82.45,82.53,82.41,82.45,11229.0,82.45,82.53,82.41,82.45,11229.0
2019-01-07 11:20:00,82.43,82.57,82.42,82.54,18391.0,82.43,82.57,82.42,82.54,18391.0
2019-01-07 11:25:00,82.53,82.54,82.45,82.45,19345.0,82.53,82.54,82.45,82.45,19345.0
2019-01-07 11:30:00,82.48,82.59,82.47,82.53,10019.0,82.48,82.59,82.47,82.53,10019.0
2019-01-07 11:35:00,82.54,82.65,82.4,82.47,27651.0,82.54,82.65,82.4,82.47,27651.0
2019-01-07 11:40:00,82.48,82.53,82.35,82.5,12316.0,82.48,82.53,82.35,82.5,12316.0
2019-01-07 11:45:00,82.47,82.61,82.37,82.55,22603.0,82.47,82.61,82.37,82.55,22603.0
2019-01-07 11:50:00,82.57,82.61,82.52,82.61,16346.0,82.57,82.61,82.52,82.61,16346.0
2019-01-07 11:55:00,82.56,82.67,82.55,82.63,20416.0,82.56,82.67,82.55,82.63,20416.0
2019-01-07 12:00:00,82.63,82.65,82.52,82.57,21832.0,82.63,82.65,82.52,82.57,21832.0
2019-01-07 12:05:00,82.58,82.6,82.49,82.55,12387.0,82.58,82.6,82.49,82.55,12387.0
2019-01-07 12:10:00,82.56,82.62,82.52,82.56,11085.0,82.56,82.62,82.52,82.56,11085.0
2019-01-07 12:15:00,82.61,82.65,82.55,82.61,15023.0,82.61,82.65,82.55,82.61,15023.0
2019-01-07 12:20:00,82.6,82.64,82.58,82.63,9331.0,82.6,82.64,82.58,82.63,9331.0
2019-01-07 12:25:00,82.64,82.91,82.63,82.9,13879.0,82.64,82.91,82.63,82.9,13879.0
2019-01-07 12:30:00,82.89,83.07,82.83,83.04,18427.0,82.89,83.07,82.83,83.04,18427.0
2019-01-07 12:35:00,83.04,83.15,82.97,83.11,26451.0,83.04,83.15,82.97,83.11,26451.0
2019-01-07 12:40:00,83.11,83.15,82.96,83.0,12386.0,83.11,83.15,82.96,83.0,12386.0
2019-01-07 12:45:00,82.98,83.1,82.94,82.97,18010.0,82.98,83.1,82.94,82.97,18010.0
2019-01-07 12:50:00,82.99,83.06,82.92,83.02,9849.0,82.99,83.06,82.92,83.02,9849.0
2019-01-07 12:55:00,83.02,83.13,83.0,83.05,9975.0,83.02,83.13,83.0,83.05,9975.0
2019-01-07 13:00:00,83.05,83.14,83.0,83.06,15376.0,83.05,83.14,83.0,83.06,15376.0
2019-01-07 13:05:00,83.06,83.08,82.96,83.04,9406.0,83.06,83.08,82.96,83.04,9406.0
2019-01-07 13:10:00,83.11,83.12,83.0,83.03,19983.0,83.11,83.12,83.0,83.03,19983.0
2019-01-07 13:15:00,83.05,83.33,83.02,83.3,17923.0,83.05,83.33,83.02,83.3,17923.0
2019-01-07 13:20:00,83.32,83.55,83.27,83.42,24537.0,83.32,83.55,83.27,83.42,24537.0
2019-01-07 13:25:00,83.45,83.66,83.41,83.63,18660.0,83.45,83.66,83.41,83.63,18660.0
2019-01-07 13:30:00,83.65,83.87,83.59,83.81,18532.0,83.65,83.87,83.59,83.81,18532.0
2019-01-07 13:35:00,83.79,83.91,83.71,83.87,34288.0,83.79,83.91,83.71,83.87,34288.0
2019-01-07 13:40:00,83.83,83.92,83.79,83.88,18991.0,83.83,83.92,83.79,83.88,18991.0
2019-01-07 13:45:00,83.86,83.91,83.52,83.58,22436.0,83.86,83.91,83.52,83.58,22436.0
2019-01-07 13:50:00,83.55,83.57,83.42,83.51,7340.0,83.55,83.57,83.42,83.51,7340.0
2019-01-07 13:55:00,83.52,83.58,83.45,83.52,28123.0,83.52,83.58,83.45,83.52,28123.0
2019-01-07 14:00:00,83.53,83.55,83.43,83.48,9925.0,83.53,83.55,83.43,83.48,9925.0
2019-01-07 14:05:00,83.47,83.51,83.29,83.34,10648.0,83.47,83.51,83.29,83.34,10648.0
2019-01-07 14:10:00,83.33,83.36,83.26,83.36,10072.0,83.33,83.36,83.26,83.36,10072.0
2019-01-07 14:15:00,83.37,83.4,83.21,83.29,21469.0,83.37,83.4,83.21,83.29,21469.0
2019-01-07 14:20:00,83.29,83.46,83.27,83.44,14728.0,83.29,83.46,83.27,83.44,14728.0
2019-01-07 14:25:00,83.42,83.42,83.26,83.28,11685.0,83.42,83.42,83.26,83.28,11685.0
2019-01-07 14:30:00,83.28,83.31,83.18,83.23,14065.0,83.28,83.31,83.18,83.23,14065.0
2019-01-07 14:35:00,83.22,83.24,83.14,83.21,9096.0,83.22,83.24,83.14,83.21,9096.0
2019-01-07 14:40:00,83.2,83.3,83.13,83.27,10762.0,83.2,83.3,83.13,83.27,10762.0
2019-01-07 14:45:00,83.26,83.31,83.22,83.23,12703.0,83.26,83.31,83.22,83.23,12703.0
2019-01-07 14:50:00,83.21,83.21,82.94,83.12,24781.0,83.21,83.21,82.94,83.12,24781.0
2019-01-07 14:55:00,83.09,83.1,83.02,83.1,13410.0,83.09,83.1,83.02,83.1,13410.0
2019-01-07 15:00:00,83.08,83.25,83.07,83.23,19044.0,83.08,83.25,83.07,83.23,19044.0
2019-01-07 15:05:00,83.25,83.33,83.2,83.31,18114.0,83.25,83.33,83.2,83.31,18114.0
2019-01-07 15:10:00,83.31,83.4,83.27,83.4,20503.0,83.31,83.4,83.27,83.4,20503.0
2019-01-07 15:15:00,83.41,83.48,83.4,83.46,28582.0,83.41,83.48,83.4,83.46,28582.0
2019-01-07 15:20:00,83.45,83.46,83.29,83.31,20235.0,83.45,83.46,83.29,83.31,20235.0
2019-01-07 15:25:00,83.32,83.36,83.25,83.33,25077.0,83.32,83.36,83.25,83.33,25077.0
2019-01-07 15:30:00,83.34,83.36,83.19,83.34,33639.0,83.34,83.36,83.19,83.34,33639.0
2019-01-07 15:35:00,83.35,83.47,83.34,83.37,35021.0,83.35,83.47,83.34,83.37,35021.0
2019-01-07 15:40:00,83.36,83.37,83.26,83.31,35710.0,83.36,83.37,83.26,83.31,35710.0
2019-01-07 15:45:00,83.31,83.45,83.31,83.38,45756.0,83.31,83.45,83.31,83.38,45756.0
2019-01-07 15:50:00,83.38,83.38,83.1,83.12,78838.0,83.38,83.38,83.1,83.12,78838.0
2019-01-07 15:55:00,83.12,83.37,83.11,83.23,235686.0,83.12,83.37,83.11,83.23,235686.0
2019-01-08 09:30:00,84.38,84.6,82.8,84.33,72363.0,84.38,84.6,82.8,84.33,72363.0
2019-01-08 09:35:00,84.33,84.62,83.54,83.67,50590.0,84.33,84.62,83.54,83.67,50590.0
2019-01-08 09:40:00,83.67,84.2,83.62,83.85,30910.0,83.67,84.2,83.62,83.85,30910.0
2019-01-08 09:45:00,83.83,84.01,83.68,84.01,20025.0,83.83,84.01,83.68,84.01,20025.0
2019-01-08 09:50:00,83.98,84.01,83.4,83.49,32622.0,83.98,84.01,83.4,83.49,32622.0
2019-01-08 09:55:00,83.46,83.55,83.08,83.17,29219.0,83.46,83.55,83.08,83.17,29219.0
2019-01-08 10:00:00,83.17,83.43,83.06,83.38,39192.0,83.17,83.43,83.06,83.38,39192.0
2019-01-08 10:05:00,83.39,83.45,83.05,83.1,34569.0,83.39,83.45,83.05,83.1,34569.0
2019-01-08 10:10:00,83.08,83.11,82.75,82.78,42771.0,83.08,83.11,82.75,82.78,42771.0
2019-01-08 10:15:00,82.77,82.86,82.56,82.6,34433.0,82.77,82.86,82.56,82.6,34433.0
2019-01-08 10:20:00,82.58,82.73,82.48,82.62,19606.0,82.58,82.73,82.48,82.62,19606.0
2019-01-08 10:25:00,82.67,82.71,82.36,82.38,28974.0,82.67,82.71,82.36,82.38,28974.0
2019-01-08 10:30:00,82.38,82.49,82.22,82.34,34598.0,82.38,82.49,82.22,82.34,34598.0
2019-01-08 10:35:00,82.36,82.36,82.04,82.22,24342.0,82.36,82.36,82.04,82.22,24342.0
2019-01-08 10:40:00,82.22,82.28,81.94,82.06,26076.0,82.22,82.28,81.94,82.06,26076.0
2019-01-08 10:45:00,82.01,82.07,81.89,82.0,15073.0,82.01,82.07,81.89,82.0,15073.0
2019-01-08 10:50:00,82.0,82.1,81.92,81.98,14429.0,82.0,82.1,81.92,81.98,14429.0
2019-01-08 10:55:00,81.96,82.08,81.91,81.99,16260.0,81.96,82.08,81.91,81.99,16260.0
2019-01-08 11:00:00,81.99,82.24,81.97,82.19,17560.0,81.99,82.24,81.97,82.19,17560.0
2019-01-08 11:05:00,82.2,82.25,81.96,82.22,24153.0,82.2,82.25,81.96,82.22,24153.0
2019-01-08 11:10:00,82.22,82.26,82.0,82.05,12282.0,82.22,82.26,82.0,82.05,12282.0
2019-01-08 11:15:00,82.04,82.19,81.92,82.16,15007.0,82.04,82.19,81.92,82.16,15007.0
2019-01-08 11:20:00,82.18,82.33,82.09,82.33,12449.0,82.18,82.33,82.09,82.33,12449.0
2019-01-08 11:25:00,82.36,82.44,82.24,82.32,15639.0,82.36,82.44,82.24,82.32,15639.0
2019-01-08 11:30:00,82.24,82.25,81.96,82.05,15120.0,82.24,82.25,81.96,82.05,15120.0
2019-01-08 11:35:00,82.05,82.13,81.93,82.01,12092.0,82.05,82.13,81.93,82.01,12092.0
2019-01-08 11:40:00,81.99,82.14,81.95,82.09,13280.0,81.99,82.14,81.95,82.09,13280.0
2019-01-08 11:45:00,82.08,82.18,82.06,82.1,9610.0,82.08,82.18,82.06,82.1,9610.0
2019-01-08 11:50:00,82.09,82.19,82.03,82.05,14779.0,82.09,82.19,82.03,82.05,14779.0
2019-01-08 11:55:00,82.09,82.37,82.08,82.33,15051.0,82.09,82.37,82.08,82.33,15051.0
2019-01-08 12:00:00,82.31,82.47,82.31,82.38,15150.0,82.31,82.47,82.31,82.38,15150.0
2019-01-08 12:05:00,82.38,82.39,82.14,82.22,10700.0,82.38,82.39,82.14,82.22,10700.0
2019-01-08 12:10:00,82.27,82.39,82.16,82.37,15037.0,82.27,82.39,82.16,82.37,15037.0
2019-01-08 12:15:00,82.36,82.55,82.34,82.46,17665.0,82.36,82.55,82.34,82.46,17665.0
2019-01-08 12:20:00,82.46,82.48,82.41,82.46,14954.0,82.46,82.48,82.41,82.46,14954.0
2019-01-08 12:25:00,82.5,82.56,82.43,82.43,23757.0,82.5,82.56,82.43,82.43,23757.0
2019-01-08 12:30:00,82.46,82.51,82.36,82.36,27625.0,82.46,82.51,82.36,82.36,27625.0
2019-01-08 12:35:00,82.36,82.38,82.18,82.19,17979.0,82.36,82.38,82.18,82.19,17979.0
2019-01-08 12:40:00,82.18,82.36,82.17,82.31,16785.0,82.18,82.36,82.17,82.31,16785.0
2019-01-08 12:45:00,82.34,82.37,82.11,82.11,17811.0,82.34,82.37,82.11,82.11,17811.0
2019-01-08 12:50:00,82.09,82.17,82.05,82.12,19944.0,82.09,82.17,82.05,82.12,19944.0
2019-01-08 12:55:00,82.13,82.31,82.1,82.23,14672.0,82.13,82.31,82.1,82.23,14672.0
2019-01-08 13:00:00,82.23,82.41,82.15,82.33,27805.0,82.23,82.41,82.15,82.33,27805.0
2019-01-08 13:05:00,82.33,82.36,82.19,82.27,17905.0,82.33,82.36,82.19,82.27,17905.0
2019-01-08 13:10:00,82.3,82.35,82.2,82.29,13986.0,82.3,82.35,82.2,82.29,13986.0
2019-01-08 13:15:00,82.3,82.31,82.2,82.23,17272.0,82.3,82.31,82.2,82.23,17272.0
2019-01-08 13:20:00,82.23,82.28,82.19,82.2,13512.0,82.23,82.28,82.19,82.2,13512.0
2019-01-08 13:25:00,82.2,82.32,82.19,82.26,18277.0,82.2,82.32,82.19,82.26,18277.0
2019-01-08 13:30:00,82.29,82.49,82.24,82.46,32912.0,82.29,82.49,82.24,82.46,32912.0
2019-01-08 13:35:00,82.47,82.5,82.2,82.39,36584.0,82.47,82.5,82.2,82.39,36584.0
2019-01-08 13:40:00,82.4,82.42,82.32,82.36,19224.0,82.4,82.42,82.32,82.36,19224.0
2019-01-08 13:45:00,82.36,82.36,82.22,82.3,20649.0,82.36,82.36,82.22,82.3,20649.0
2019-01-08 13:50:00,82.31,82.52,82.3,82.49,23678.0,82.31,82.52,82.3,82.49,23678.0
2019-01-08 13:55:00,82.5,82.53,82.41,82.42,19601.0,82.5,82.53,82.41,82.42,19601.0
2019-01-08 14:00:00,82.43,82.55,82.38,82.5,19397.0,82.43,82.55,82.38,82.5,19397.0
2019-01-08 14:05:00,82.51,82.63,82.39,82.45,18305.0,82.51,82.63,82.39,82.45,18305.0
2019-01-08 14:10:00,82.47,82.63,82.45,82.52,13795.0,82.47,82.63,82.45,82.52,13795.0
2019-01-08 14:15:00,82.52,82.62,82.38,82.41,18638.0,82.52,82.62,82.38,82.41,18638.0
2019-01-08 14:20:00,82.42,82.46,82.3,82.31,11743.0,82.42,82.46,82.3,82.31,11743.0
2019-01-08 14:25:00,82.32,82.43,82.31,82.4,14221.0,82.32,82.43,82.31,82.4,14221.0
2019-01-08 14:30:00,82.39,82.46,82.34,82.44,27462.0,82.39,82.46,82.34,82.44,27462.0
2019-01-08 14:35:00,82.44,82.48,82.39,82.42,145578.0,82.44,82.48,82.39,82.42,145578.0
2019-01-08 14:40:00,82.42,82.42,82.28,82.3,23119.0,82.42,82.42,82.28,82.3,23119.0
2019-01-08 14:45:00,82.31,82.38,82.27,82.31,25390.0,82.31,82.38,82.27,82.31,25390.0
2019-01-08 14:50:00,82.31,82.31,82.2,82.25,20582.0,82.31,82.31,82.2,82.25,20582.0
2019-01-08 14:55:00,82.24,82.27,82.18,82.2,44036.0,82.24,82.27,82.18,82.2,44036.0
2019-01-08 15:00:00,82.2,82.23,82.1,82.12,21892.0,82.2,82.23,82.1,82.12,21892.0
2019-01-08 15:05:00,82.12,82.2,81.99,82.2,41888.0,82.12,82.2,81.99,82.2,41888.0
2019-01-08 15:10:00,82.19,82.19,82.06,82.09,19941.0,82.19,82.19,82.06,82.09,19941.0
2019-01-08 15:15:00,82.09,82.23,82.06,82.15,39779.0,82.09,82.23,82.06,82.15,39779.0
2019-01-08 15:20:00,82.17,82.21,82.1,82.21,30199.0,82.17,82.21,82.1,82.21,30199.0
2019-01-08 15:25:00,82.22,82.25,82.15,82.24,33749.0,82.22,82.25,82.15,82.24,33749.0
2019-01-08 15:30:00,82.23,82.35,82.2,82.27,63528.0,82.23,82.35,82.2,82.27,63528.0
2019-01-08 15:35:00,82.27,82.38,82.23,82.27,48119.0,82.27,82.38,82.23,82.27,48119.0
2019-01-08 15:40:00,82.27,82.27,82.09,82.12,65783.0,82.27,82.27,82.09,82.12,65783.0
2019-01-08 15:45:00,82.13,82.25,82.05,82.05,76382.0,82.13,82.25,82.05,82.05,76382.0
2019-01-08 15:50:00,82.05,82.11,82.0,82.01,110517.0,82.05,82.11,82.0,82.01,110517.0
2019-01-08 15:55:00,82.01,82.45,81.99,82.39,445628.0,82.01,82.45,81.99,82.39,445628.0
2019-01-09 09:30:00,81.23,82.75,81.23,82.72,65542.0,81.23,82.75,81.23,82.72,65542.0
2019-01-09 09:35:00,82.72,83.19,82.47,82.72,38426.0,82.72,83.19,82.47,82.72,38426.0
2019-01-09 09:40:00,82.54,82.64,82.08,82.61,27353.0,82.54,82.64,82.08,82.61,27353.0
2019-01-09 09:45:00,82.64,83.09,82.64,83.09,20805.0,82.64,83.09,82.64,83.09,20805.0
2019-01-09 09:50:00,83.09,83.38,83.09,83.31,22236.0,83.09,83.38,83.09,83.31,22236.0
2019-01-09 09:55:00,83.33,83.33,82.97,83.11,33326.0,83.33,83.33,82.97,83.11,33326.0
2019-01-09 10:00:00,83.14,83.42,82.84,83.01,56166.0,83.14,83.42,82.84,83.01,56166.0
2019-01-09 10:05:00,82.99,83.16,82.78,82.81,37766.0,82.99,83.16,82.78,82.81,37766.0
2019-01-09 10:10:00,82.81,82.94,82.46,82.47,53507.0,82.81,82.94,82.46,82.47,53507.0
2019-01-09 10:15:00,82.44,82.53,82.21,82.53,57536.0,82.44,82.53,82.21,82.53,57536.0
2019-01-09 10:20:00,82.57,82.88,82.46,82.88,50975.0,82.57,82.88,82.46,82.88,50975.0
2019-01-09 10:25:00,82.91,83.0,82.79,82.98,32899.0,82.91,83.0,82.79,82.98,32899.0
2019-01-09 10:30:00,82.96,82.99,82.63,82.69,40793.0,82.96,82.99,82.63,82.69,40793.0
2019-01-09 10:35:00,82.68,82.85,82.64,82.8,33085.0,82.68,82.85,82.64,82.8,33085.0
2019-01-09 10:40:00,82.78,82.79,82.61,82.61,25020.0,82.78,82.79,82.61,82.61,25020.0
2019-01-09 10:45:00,82.59,82.59,82.36,82.46,35783.0,82.59,82.59,82.36,82.46,35783.0
2019-01-09 10:50:00,82.47,82.6,82.34,82.52,23384.0,82.47,82.6,82.34,82.52,23384.0
2019-01-09 10:55:00,82.5,82.66,82.43,82.55,39732.0,82.5,82.66,82.43,82.55,39732.0
2019-01-09 11:00:00,82.56,82.69,82.47,82.61,61834.0,82.56,82.69,82.47,82.61,61834.0
2019-01-09 11:05:00,82.65,82.73,82.57,82.65,24038.0,82.65,82.73,82.57,82.65,24038.0
2019-01-09 11:10:00,82.66,82.71,82.55,82.56,31647.0,82.66,82.71,82.55,82.56,31647.0
2019-01-09 11:15:00,82.56,82.61,82.46,82.48,28586.0,82.56,82.61,82.46,82.48,28586.0
2019-01-09 11:20:00,82.46,82.65,82.41,82.64,24472.0,82.46,82.65,82.41,82.64,24472.0
2019-01-09 11:25:00,82.64,82.65,82.45,82.59,17889.0,82.64,82.65,82.45,82.59,17889.0
2019-01-09 11:30:00,82.59,82.66,82.46,82.6,27243.0,82.59,82.66,82.46,82.6,27243.0
2019-01-09 11:35:00,82.62,82.65,82.4,82.42,19340.0,82.62,82.65,82.4,82.42,19340.0
2019-01-09 11:40:00,82.45,82.55,82.42,82.46,18000.0,82.45,82.55,82.42,82.46,18000.0
2019-01-09 11:45:00,82.45,82.75,82.44,82.67,27586.0,82.45,82.75,82.44,82.67,27586.0
2019-01-09 11:50:00,82.67,82.88,82.56,82.85,25836.0,82.67,82.88,82.56,82.85,25836.0
2019-01-09 11:55:00,82.84,82.86,82.69,82.72,21986.0,82.84,82.86,82.69,82.72,21986.0
2019-01-09 12:00:00,82.72,82.88,82.68,82.85,40350.0,82.72,82.88,82.68,82.85,40350.0
2019-01-09 12:05:00,82.85,82.99,82.71,82.72,18578.0,82.85,82.99,82.71,82.72,18578.0
2019-01-09 12:10:00,82.73,83.11,82.73,83.11,51366.0,82.73,83.11,82.73,83.11,51366.0
2019-01-09 12:15:00,83.13,83.24,83.07,83.14,35817.0,83.13,83.24,83.07,83.14,35817.0
2019-01-09 12:20:00,83.19,83.22,83.1,83.22,14639.0,83.19,83.22,83.1,83.22,14639.0
2019-01-09 12:25:00,83.21,83.28,83.11,83.21,22849.0,83.21,83.28,83.11,83.21,22849.0
2019-01-09 12:30:00,83.22,83.27,83.13,83.19,17086.0,83.22,83.27,83.13,83.19,17086.0
2019-01-09 12:35:00,83.19,83.26,83.11,83.12,14150.0,83.19,83.26,83.11,83.12,14150.0
2019-01-09 12:40:00,83.13,83.28,83.01,83.27,27641.0,83.13,83.28,83.01,83.27,27641.0
2019-01-09 12:45:00,83.26,83.41,83.2,83.35,28504.0,83.26,83.41,83.2,83.35,28504.0
2019-01-09 12:50:00,83.36,83.45,83.3,83.39,14749.0,83.36,83.45,83.3,83.39,14749.0
2019-01-09 12:55:00,83.39,83.45,83.25,83.35,24801.0,83.39,83.45,83.25,83.35,24801.0
2019-01-09 13:00:00,83.38,83.5,83.25,83.26,55540.0,83.38,83.5,83.25,83.26,55540.0
2019-01-09 13:05:00,83.25,83.28,83.18,83.26,22270.0,83.25,83.28,83.18,83.26,22270.0
2019-01-09 13:10:00,83.27,83.43,83.21,83.42,29724.0,83.27,83.43,83.21,83.42,29724.0
2019-01-09 13:15:00,83.43,83.54,83.43,83.5,31001.0,83.43,83.54,83.43,83.5,31001.0
2019-01-09 13:20:00,83.51,83.6,83.46,83.53,23525.0,83.51,83.6,83.46,83.53,23525.0
2019-01-09 13:25:00,83.54,83.64,83.46,83.53,26509.0,83.54,83.64,83.46,83.53,26509.0
2019-01-09 13:30:00,83.55,83.61,83.51,83.58,24723.0,83.55,83.61,83.51,83.58,24723.0
2019-01-09 13:35:00,83.58,83.61,83.43,83.44,22957.0,83.58,83.61,83.43,83.44,22957.0
2019-01-09 13:40:00,83.44,83.51,83.43,83.47,20162.0,83.44,83.51,83.43,83.47,20162.0
2019-01-09 13:45:00,83.47,83.55,83.47,83.52,26454.0,83.47,83.55,83.47,83.52,26454.0
2019-01-09 13:50:00,83.51,83.51,83.25,83.25,23232.0,83.51,83.51,83.25,83.25,23232.0
2019-01-09 13:55:00,83.26,83.32,83.23,83.3,18328.0,83.26,83.32,83.23,83.3,18328.0
2019-01-09 14:00:00,83.28,83.6,83.28,83.36,29767.0,83.28,83.6,83.28,83.36,29767.0
2019-01-09 14:05:00,83.38,83.47,83.33,83.38,92092.0,83.38,83.47,83.33,83.38,92092.0
2019-01-09 14:10:00,83.36,83.36,83.19,83.2,28439.0,83.36,83.36,83.19,83.2,28439.0
2019-01-09 14:15:00,83.2,83.21,82.91,82.96,26773.0,83.2,83.21,82.91,82.96,26773.0
2019-01-09 14:20:00,82.93,83.11,82.91,82.99,20784.0,82.93,83.11,82.91,82.99,20784.0
2019-01-09 14:25:00,82.96,83.11,82.95,83.03,21480.0,82.96,83.11,82.95,83.03,21480.0
2019-01-09 14:30:00,83.06,83.28,82.97,83.22,26361.0,83.06,83.28,82.97,83.22,26361.0
2019-01-09 14:35:00,83.23,83.48,83.23,83.45,18980.0,83.23,83.48,83.23,83.45,18980.0
2019-01-09 14:40:00,83.45,83.6,83.41,83.59,21348.0,83.45,83.6,83.41,83.59,21348.0
2019-01-09 14:45:00,83.59,83.78,83.47,83.78,36343.0,83.59,83.78,83.47,83.78,36343.0
2019-01-09 14:50:00,83.78,83.81,83.67,83.79,32087.0,83.78,83.81,83.67,83.79,32087.0
2019-01-09 14:55:00,83.79,83.82,83.65,83.72,42400.0,83.79,83.82,83.65,83.72,42400.0
2019-01-09 15:00:00,83.72,83.9,83.67,83.9,52259.0,83.72,83.9,83.67,83.9,52259.0
2019-01-09 15:05:00,83.9,83.92,83.61,83.73,41621.0,83.9,83.92,83.61,83.73,41621.0
2019-01-09 15:10:00,83.73,83.8,83.53,83.59,31642.0,83.73,83.8,83.53,83.59,31642.0
2019-01-09 15:15:00,83.58,83.84,83.58,83.83,43451.0,83.58,83.84,83.58,83.83,43451.0
2019-01-09 15:20:00,83.82,83.88,83.76,83.82,53167.0,83.82,83.88,83.76,83.82,53167.0
2019-01-09 15:25:00,83.83,83.9,83.78,83.79,57217.0,83.83,83.9,83.78,83.79,57217.0
2019-01-09 15:30:00,83.79,83.87,83.67,83.86,67364.0,83.79,83.87,83.67,83.86,67364.0
2019-01-09 15:35:00,83.86,83.86,83.68,83.76,59065.0,83.86,83.86,83.68,83.76,59065.0
2019-01-09 15:40:00,83.75,83.79,83.62,83.77,77683.0,83.75,83.79,83.62,83.77,77683.0
2019-01-09 15:45:00,83.77,83.77,83.64,83.69,90975.0,83.77,83.77,83.64,83.69,90975.0
2019-01-09 15:50:00,83.69,83.73,83.68,83.71,113999.0,83.69,83.73,83.68,83.71,113999.0
2019-01-09 15:55:00,83.71,83.84,83.66,83.77,303360.0,83.71,83.84,83.66,83.77,303360.0
2019-01-10 09:30:00,80.73,81.23,78.71,79.05,447431.0,80.73,81.23,78.71,79.05,447431.0
2019-01-10 09:35:00,79.08,79.1,78.02,78.33,352426.0,79.08,79.1,78.02,78.33,352426.0
2019-01-10 09:40:00,78.31,78.67,77.8,77.85,245880.0,78.31,78.67,77.8,77.85,245880.0
2019-01-10 09:45:00,77.83,77.9,77.39,77.76,266996.0,77.83,77.9,77.39,77.76,266996.0
2019-01-10 09:50:00,77.72,78.14,77.55,77.83,213684.0,77.72,78.14,77.55,77.83,213684.0
2019-01-10 09:55:00,77.83,78.33,77.75,78.33,122044.0,77.83,78.33,77.75,78.33,122044.0
2019-01-10 10:00:00,78.35,78.78,78.27,78.52,168230.0,78.35,78.78,78.27,78.52,168230.0
2019-01-10 10:05:00,78.53,78.65,78.29,78.51,77395.0,78.53,78.65,78.29,78.51,77395.0
2019-01-10 10:10:00,78.51,78.71,78.42,78.53,74683.0,78.51,78.71,78.42,78.53,74683.0
2019-01-10 10:15:00,78.53,78.58,78.36,78.5,87202.0,78.53,78.58,78.36,78.5,87202.0
2019-01-10 10:20:00,78.51,78.91,78.46,78.9,93788.0,78.51,78.91,78.46,78.9,93788.0
2019-01-10 10:25:00,78.9,78.91,78.41,78.65,128284.0,78.9,78.91,78.41,78.65,128284.0
2019-01-10 10:30:00,78.6,78.75,78.48,78.73,80838.0,78.6,78.75,78.48,78.73,80838.0
2019-01-10 10:35:00,78.73,78.84,78.5,78.78,82383.0,78.73,78.84,78.5,78.78,82383.0
2019-01-10 10:40:00,78.76,79.0,78.6,78.93,59763.0,78.76,79.0,78.6,78.93,59763.0
2019-01-10 10:45:00,78.88,78.99,78.67,78.84,61486.0,78.88,78.99,78.67,78.84,61486.0
2019-01-10 10:50:00,78.84,79.11,78.77,79.1,47075.0,78.84,79.11,78.77,79.1,47075.0
2019-01-10 10:55:00,79.09,79.44,78.99,79.37,66886.0,79.09,79.44,78.99,79.37,66886.0
2019-01-10 11:00:00,79.39,79.39,79.15,79.36,47023.0,79.39,79.39,79.15,79.36,47023.0
2019-01-10 11:05:00,79.36,79.5,79.28,79.33,58466.0,79.36,79.5,79.28,79.33,58466.0
2019-01-10 11:10:00,79.34,79.52,79.34,79.42,26242.0,79.34,79.52,79.34,79.42,26242.0
2019-01-10 11:15:00,79.45,79.52,79.32,79.43,22744.0,79.45,79.52,79.32,79.43,22744.0
2019-01-10 11:20:00,79.45,79.49,79.38,79.44,45682.0,79.45,79.49,79.38,79.44,45682.0
2019-01-10 11:25:00,79.45,79.52,79.19,79.25,35696.0,79.45,79.52,79.19,79.25,35696.0
2019-01-10 11:30:00,79.25,79.38,79.2,79.36,39598.0,79.25,79.38,79.2,79.36,39598.0
2019-01-10 11:35:00,79.37,79.59,79.37,79.57,45463.0,79.37,79.59,79.37,79.57,45463.0
2019-01-10 11:40:00,79.57,79.76,79.56,79.66,52391.0,79.57,79.76,79.56,79.66,52391.0
2019-01-10 11:45:00,79.69,79.77,79.67,79.72,27657.0,79.69,79.77,79.67,79.72,27657.0
2019-01-10 11:50:00,79.73,79.92,79.65,79.88,28656.0,79.73,79.92,79.65,79.88,28656.0
2019-01-10 11:55:00,79.91,79.97,79.61,79.8,32309.0,79.91,79.97,79.61,79.8,32309.0
2019-01-10 12:00:00,79.8,79.88,79.69,79.77,23966.0,79.8,79.88,79.69,79.77,23966.0
2019-01-10 12:05:00,79.79,79.87,79.77,79.85,16917.0,79.79,79.87,79.77,79.85,16917.0
2019-01-10 12:10:00,79.85,80.0,79.84,79.93,37652.0,79.85,80.0,79.84,79.93,37652.0
2019-01-10 12:15:00,79.92,80.19,79.92,80.14,29146.0,79.92,80.19,79.92,80.14,29146.0
2019-01-10 12:20:00,80.15,80.26,80.03,80.21,42537.0,80.15,80.26,80.03,80.21,42537.0
2019-01-10 12:25:00,80.2,80.36,80.13,80.34,12732.0,80.2,80.36,80.13,80.34,12732.0
2019-01-10 12:30:00,80.35,80.4,80.22,80.3,19047.0,80.35,80.4,80.22,80.3,19047.0
2019-01-10 12:35:00,80.28,80.47,80.25,80.44,13937.0,80.28,80.47,80.25,80.44,13937.0
2019-01-10 12:40:00,80.45,80.64,80.39,80.43,84782.0,80.45,80.64,80.39,80.43,84782.0
2019-01-10 12:45:00,80.43,80.78,80.35,80.78,39022.0,80.43,80.78,80.35,80.78,39022.0
2019-01-10 12:50:00,80.78,80.99,80.7,80.9,76098.0,80.78,80.99,80.7,80.9,76098.0
2019-01-10 12:55:00,80.9,80.93,80.57,80.69,62855.0,80.9,80.93,80.57,80.69,62855.0
2019-01-10 13:00:00,80.7,80.75,80.5,80.51,24528.0,80.7,80.75,80.5,80.51,24528.0
2019-01-10 13:05:00,80.51,80.57,80.29,80.33,35001.0,80.51,80.57,80.29,80.33,35001.0
2019-01-10 13:10:00,80.32,80.47,80.24,80.24,23329.0,80.32,80.47,80.24,80.24,23329.0
2019-01-10 13:15:00,80.27,80.3,80.15,80.22,25647.0,80.27,80.3,80.15,80.22,25647.0
2019-01-10 13:20:00,80.22,80.28,80.15,80.17,17287.0,80.22,80.28,80.15,80.17,17287.0
2019-01-10 13:25:00,80.17,80.38,80.16,80.35,47994.0,80.17,80.38,80.16,80.35,47994.0
2019-01-10 13:30:00,80.34,80.4,80.05,80.16,34618.0,80.34,80.4,80.05,80.16,34618.0
2019-01-10 13:35:00,80.14,80.17,80.03,80.12,24620.0,80.14,80.17,80.03,80.12,24620.0
2019-01-10 13:40:00,80.12,80.12,79.92,79.95,32257.0,80.12,80.12,79.92,79.95,32257.0
2019-01-10 13:45:00,79.95,80.18,79.9,80.1,34364.0,79.95,80.18,79.9,80.1,34364.0
2019-01-10 13:50:00,80.1,80.25,80.04,80.16,35806.0,80.1,80.25,80.04,80.16,35806.0
2019-01-10 13:55:00,80.17,80.21,80.05,80.09,69219.0,80.17,80.21,80.05,80.09,69219.0
2019-01-10 14:00:00,80.1,80.34,80.1,80.26,49708.0,80.1,80.34,80.1,80.26,49708.0
2019-01-10 14:05:00,80.27,80.75,80.26,80.73,134757.0,80.27,80.75,80.26,80.73,134757.0
2019-01-10 14:10:00,80.71,80.83,80.62,80.82,76257.0,80.71,80.83,80.62,80.82,76257.0
2019-01-10 14:15:00,80.84,80.96,80.75,80.92,138464.0,80.84,80.96,80.75,80.92,138464.0
2019-01-10 14:20:00,80.92,81.14,80.87,80.98,45973.0,80.92,81.14,80.87,80.98,45973.0
2019-01-10 14:25:00,80.98,81.17,80.78,80.87,145881.0,80.98,81.17,80.78,80.87,145881.0
2019-01-10 14:30:00,80.88,81.26,80.83,81.16,37575.0,80.88,81.26,80.83,81.16,37575.0
2019-01-10 14:35:00,81.16,81.26,81.13,81.16,66408.0,81.16,81.26,81.13,81.16,66408.0
2019-01-10 14:40:00,81.17,81.4,81.11,81.28,144944.0,81.17,81.4,81.11,81.28,144944.0
2019-01-10 14:45:00,81.27,81.31,81.13,81.16,19044.0,81.27,81.31,81.13,81.16,19044.0
2019-01-10 14:50:00,81.18,81.18,81.01,81.07,36067.0,81.18,81.18,81.01,81.07,36067.0
2019-01-10 14:55:00,81.06,81.13,81.01,81.09,21979.0,81.06,81.13,81.01,81.09,21979.0
2019-01-10 15:00:00,81.07,81.29,81.06,81.27,28394.0,81.07,81.29,81.06,81.27,28394.0
2019-01-10 15:05:00,81.27,81.42,81.22,81.4,37085.0,81.27,81.42,81.22,81.4,37085.0
2019-01-10 15:10:00,81.37,81.51,81.26,81.51,79854.0,81.37,81.51,81.26,81.51,79854.0
2019-01-10 15:15:00,81.51,81.64,81.48,81.63,63170.0,81.51,81.64,81.48,81.63,63170.0
2019-01-10 15:20:00,81.63,81.67,81.48,81.58,60130.0,81.63,81.67,81.48,81.58,60130.0
2019-01-10 15:25:00,81.57,81.66,81.47,81.66,28991.0,81.57,81.66,81.47,81.66,28991.0
2019-01-10 15:30:00,81.65,81.74,81.63,81.68,34589.0,81.65,81.74,81.63,81.68,34589.0
2019-01-10 15:35:00,81.69,81.69,81.56,81.63,36642.0,81.69,81.69,81.56,81.63,36642.0
2019-01-10 15:40:00,81.64,81.79,81.6,81.69,54558.0,81.64,81.79,81.6,81.69,54558.0
2019-01-10 15:45:00,81.69,81.74,81.53,81.64,80532.0,81.69,81.74,81.53,81.64,80532.0
2019-01-10 15:50:00,81.65,81.71,81.61,81.63,74789.0,81.65,81.71,81.61,81.63,74789.0
2019-01-10 15:55:00,81.63,81.63,81.27,81.38,316880.0,81.63,81.63,81.27,81.38,316880.0
2019-01-11 09:30:00,80.63,80.97,80.09,80.64,99712.0,80.63,80.97,80.09,80.64,99712.0
2019-01-11 09:35:00,80.55,80.6,79.44,79.45,80826.0,80.55,80.6,79.44,79.45,80826.0
2019-01-11 09:40:00,79.5,79.61,79.23,79.59,49760.0,79.5,79.61,79.23,79.59,49760.0
2019-01-11 09:45:00,79.61,79.89,79.61,79.75,40693.0,79.61,79.89,79.61,79.75,40693.0
2019-01-11 09:50:00,79.69,79.7,79.43,79.52,31901.0,79.69,79.7,79.43,79.52,31901.0
2019-01-11 09:55:00,79.49,79.99,79.41,79.83,35760.0,79.49,79.99,79.41,79.83,35760.0
2019-01-11 10:00:00,79.85,80.11,79.73,80.03,53132.0,79.85,80.11,79.73,80.03,53132.0
2019-01-11 10:05:00,80.0,80.11,79.93,79.98,31766.0,80.0,80.11,79.93,79.98,31766.0
2019-01-11 10:10:00,80.0,80.02,79.79,79.86,38850.0,80.0,80.02,79.79,79.86,38850.0
2019-01-11 10:15:00,79.88,80.04,79.85,79.91,26042.0,79.88,80.04,79.85,79.91,26042.0
2019-01-11 10:20:00,79.89,79.9,79.6,79.66,37862.0,79.89,79.9,79.6,79.66,37862.0
2019-01-11 10:25:00,79.65,79.83,79.5,79.68,42518.0,79.65,79.83,79.5,79.68,42518.0
2019-01-11 10:30:00,79.63,79.71,79.52,79.57,40000.0,79.63,79.71,79.52,79.57,40000.0
2019-01-11 10:35:00,79.56,79.88,79.56,79.88,27048.0,79.56,79.88,79.56,79.88,27048.0
2019-01-11 10:40:00,79.89,79.99,79.78,79.88,33706.0,79.89,79.99,79.78,79.88,33706.0
2019-01-11 10:45:00,79.86,79.9,79.76,79.76,19694.0,79.86,79.9,79.76,79.76,19694.0
2019-01-11 10:50:00,79.77,79.85,79.62,79.83,26909.0,79.77,79.85,79.62,79.83,26909.0
2019-01-11 10:55:00,79.85,80.12,79.84,80.09,32807.0,79.85,80.12,79.84,80.09,32807.0
2019-01-11 11:00:00,80.1,80.13,79.93,79.93,25918.0,80.1,80.13,79.93,79.93,25918.0
2019-01-11 11:05:00,79.93,79.93,79.85,79.85,22487.0,79.93,79.93,79.85,79.85,22487.0
2019-01-11 11:10:00,79.86,79.88,79.7,79.77,32822.0,79.86,79.88,79.7,79.77,32822.0
2019-01-11 11:15:00,79.77,79.94,79.73,79.85,24171.0,79.77,79.94,79.73,79.85,24171.0
2019-01-11 11:20:00,79.84,79.92,79.83,79.89,14620.0,79.84,79.92,79.83,79.89,14620.0
2019-01-11 11:25:00,79.91,79.92,79.78,79.83,25287.0,79.91,79.92,79.78,79.83,25287.0
2019-01-11 11:30:00,79.83,79.97,79.82,79.97,18057.0,79.83,79.97,79.82,79.97,18057.0
2019-01-11 11:35:00,79.97,80.02,79.94,79.97,20939.0,79.97,80.02,79.94,79.97,20939.0
2019-01-11 11:40:00,79.99,80.42,79.99,80.42,28843.0,79.99,80.42,79.99,80.42,28843.0
2019-01-11 11:45:00,80.42,80.48,80.31,80.37,29644.0,80.42,80.48,80.31,80.37,29644.0
2019-01-11 11:50:00,80.35,80.35,80.16,80.16,19044.0,80.35,80.35,80.16,80.16,19044.0
2019-01-11 11:55:00,80.13,80.27,80.13,80.17,21494.0,80.13,80.27,80.13,80.17,21494.0
2019-01-11 12:00:00,80.13,80.29,80.11,80.27,17196.0,80.13,80.29,80.11,80.27,17196.0
2019-01-11 12:05:00,80.24,80.31,80.07,80.13,23396.0,80.24,80.31,80.07,80.13,23396.0
2019-01-11 12:10:00,80.14,80.31,80.1,80.29,18937.0,80.14,80.31,80.1,80.29,18937.0
2019-01-11 12:15:00,80.3,80.44,80.3,80.44,22000.0,80.3,80.44,80.3,80.44,22000.0
2019-01-11 12:20:00,80.45,80.45,80.3,80.37,15395.0,80.45,80.45,80.3,80.37,15395.0
2019-01-11 12:25:00,80.36,80.42,80.26,80.32,13368.0,80.36,80.42,80.26,80.32,13368.0
2019-01-11 12:30:00,80.32,80.58,80.31,80.53,36012.0,80.32,80.58,80.31,80.53,36012.0
2019-01-11 12:35:00,80.53,80.59,80.44,80.52,26675.0,80.53,80.59,80.44,80.52,26675.0
2019-01-11 12:40:00,80.5,80.59,80.47,80.51,16699.0,80.5,80.59,80.47,80.51,16699.0
2019-01-11 12:45:00,80.51,80.51,80.38,80.48,22795.0,80.51,80.51,80.38,80.48,22795.0
2019-01-11 12:50:00,80.49,80.54,80.44,80.5,17836.0,80.49,80.54,80.44,80.5,17836.0
2019-01-11 12:55:00,80.49,80.53,80.33,80.38,17376.0,80.49,80.53,80.33,80.38,17376.0
2019-01-11 13:00:00,80.38,80.42,80.23,80.25,17580.0,80.38,80.42,80.23,80.25,17580.0
2019-01-11 13:05:00,80.26,80.36,80.24,80.28,17242.0,80.26,80.36,80.24,80.28,17242.0
2019-01-11 13:10:00,80.27,80.33,80.07,80.09,23544.0,80.27,80.33,80.07,80.09,23544.0
2019-01-11 13:15:00,80.1,80.19,80.06,80.18,28907.0,80.1,80.19,80.06,80.18,28907.0
2019-01-11 13:20:00,80.17,80.18,80.06,80.06,23092.0,80.17,80.18,80.06,80.06,23092.0
2019-01-11 13:25:00,80.07,80.08,79.96,79.97,34313.0,80.07,80.08,79.96,79.97,34313.0
2019-01-11 13:30:00,79.96,80.07,79.93,79.98,22786.0,79.96,80.07,79.93,79.98,22786.0
2019-01-11 13:35:00,79.98,79.99,79.91,79.98,20619.0,79.98,79.99,79.91,79.98,20619.0
2019-01-11 13:40:00,79.98,80.03,79.95,79.97,45140.0,79.98,80.03,79.95,79.97,45140.0
2019-01-11 13:45:00,79.97,79.99,79.91,79.97,37430.0,79.97,79.99,79.91,79.97,37430.0
2019-01-11 13:50:00,79.97,80.01,79.78,79.81,29367.0,79.97,80.01,79.78,79.81,29367.0
2019-01-11 13:55:00,79.82,79.92,79.77,79.9,23392.0,79.82,79.92,79.77,79.9,23392.0
2019-01-11 14:00:00,79.9,79.92,79.83,79.84,31229.0,79.9,79.92,79.83,79.84,31229.0
2019-01-11 14:05:00,79.83,79.96,79.81,79.92,38181.0,79.83,79.96,79.81,79.92,38181.0
2019-01-11 14:10:00,79.93,80.01,79.91,79.93,41009.0,79.93,80.01,79.91,79.93,41009.0
2019-01-11 14:15:00,79.94,79.94,79.86,79.87,43687.0,79.94,79.94,79.86,79.87,43687.0
2019-01-11 14:20:00,79.87,79.88,79.79,79.87,27316.0,79.87,79.88,79.79,79.87,27316.0
2019-01-11 14:25:00,79.87,79.96,79.86,79.93,22089.0,79.87,79.96,79.86,79.93,22089.0
2019-01-11 14:30:00,79.93,79.94,79.84,79.91,24799.0,79.93,79.94,79.84,79.91,24799.0
2019-01-11 14:35:00,79.91,80.02,79.91,79.99,21859.0,79.91,80.02,79.91,79.99,21859.0
2019-01-11 14:40:00,80.0,80.0,79.94,79.94,22366.0,80.0,80.0,79.94,79.94,22366.0
2019-01-11 14:45:00,79.94,79.98,79.87,79.9,28998.0,79.94,79.98,79.87,79.9,28998.0
2019-01-11 14:50:00,79.91,79.93,79.8,79.8,27156.0,79.91,79.93,79.8,79.8,27156.0
2019-01-11 14:55:00,79.78,79.92,79.75,79.84,36164.0,79.78,79.92,79.75,79.84,36164.0
2019-01-11 15:00:00,79.84,79.92,79.81,79.86,35053.0,79.84,79.92,79.81,79.86,35053.0
2019-01-11 15:05:00,79.86,80.03,79.86,79.95,34663.0,79.86,80.03,79.86,79.95,34663.0
2019-01-11 15:10:00,79.95,79.96,79.91,79.93,26489.0,79.95,79.96,79.91,79.93,26489.0
2019-01-11 15:15:00,79.94,79.98,79.86,79.9,40728.0,79.94,79.98,79.86,79.9,40728.0
2019-01-11 15:20:00,79.91,79.99,79.88,79.95,46790.0,79.91,79.99,79.88,79.95,46790.0
2019-01-11 15:25:00,79.95,79.95,79.8,79.85,49194.0,79.95,79.95,79.8,79.85,49194.0
2019-01-11 15:30:00,79.85,79.96,79.79,79.94,49135.0,79.85,79.96,79.79,79.94,49135.0
2019-01-11 15:35:00,79.94,80.04,79.91,80.0,43308.0,79.94,80.04,79.91,80.0,43308.0
2019-01-11 15:40:00,80.01,80.07,79.99,80.03,59789.0,80.01,80.07,79.99,80.03,59789.0
2019-01-11 15:45:00,80.02,80.13,80.02,80.09,108110.0,80.02,80.13,80.02,80.09,108110.0
2019-01-11 15:50:00,80.09,80.14,80.06,80.08,138325.0,80.09,80.14,80.06,80.08,138325.0
2019-01-11 15:55:00,80.08,80.12,80.0,80.09,240696.0,80.08,80.12,80.0,80.09,240696.0
2019-01-14 09:30:00,79.28,79.62,78.68,78.9,107979.0,79.28,79.62,78.68,78.9,107979.0
2019-01-14 09:35:00,78.93,79.02,78.78,78.81,71662.0,78.93,79.02,78.78,78.81,71662.0
2019-01-14 09:40:00,78.81,79.02,78.8,78.92,38228.0,78.81,79.02,78.8,78.92,38228.0
2019-01-14 09:45:00,78.99,79.18,78.82,79.11,70915.0,78.99,79.18,78.82,79.11,70915.0
2019-01-14 09:50:00,79.09,79.32,79.0,79.13,45542.0,79.09,79.32,79.0,79.13,45542.0
2019-01-14 09:55:00,79.18,79.35,79.09,79.2,26239.0,79.18,79.35,79.09,79.2,26239.0
2019-01-14 10:00:00,79.21,79.5,79.1,79.44,30468.0,79.21,79.5,79.1,79.44,30468.0
2019-01-14 10:05:00,79.45,79.59,79.3,79.55,32899.0,79.45,79.59,79.3,79.55,32899.0
2019-01-14 10:10:00,79.58,79.76,79.52,79.63,16883.0,79.58,79.76,79.52,79.63,16883.0
2019-01-14 10:15:00,79.59,79.63,79.43,79.53,47319.0,79.59,79.63,79.43,79.53,47319.0
2019-01-14 10:20:00,79.52,79.7,79.49,79.68,17798.0,79.52,79.7,79.49,79.68,17798.0
2019-01-14 10:25:00,79.68,79.7,79.5,79.67,48196.0,79.68,79.7,79.5,79.67,48196.0
2019-01-14 10:30:00,79.65,79.88,79.6,79.79,27942.0,79.65,79.88,79.6,79.79,27942.0
2019-01-14 10:35:00,79.8,79.97,79.77,79.88,84610.0,79.8,79.97,79.77,79.88,84610.0
2019-01-14 10:40:00,79.89,80.02,79.79,79.93,72092.0,79.89,80.02,79.79,79.93,72092.0
2019-01-14 10:45:00,79.95,80.02,79.9,79.98,24131.0,79.95,80.02,79.9,79.98,24131.0
2019-01-14 10:50:00,79.96,80.01,79.81,79.82,24146.0,79.96,80.01,79.81,79.82,24146.0
2019-01-14 10:55:00,79.81,79.96,79.81,79.84,17438.0,79.81,79.96,79.81,79.84,17438.0
2019-01-14 11:00:00,79.82,80.0,79.79,79.98,35038.0,79.82,80.0,79.79,79.98,35038.0
2019-01-14 11:05:00,79.98,80.08,79.91,80.04,52082.0,79.98,80.08,79.91,80.04,52082.0
2019-01-14 11:10:00,80.03,80.08,79.99,80.04,26705.0,80.03,80.08,79.99,80.04,26705.0
2019-01-14 11:15:00,80.04,80.08,79.9,80.01,30984.0,80.04,80.08,79.9,80.01,30984.0
2019-01-14 11:20:00,79.99,80.05,79.9,79.98,24659.0,79.99,80.05,79.9,79.98,24659.0
2019-01-14 11:25:00,79.96,80.04,79.9,79.91,31770.0,79.96,80.04,79.9,79.91,31770.0
2019-01-14 11:30:00,79.91,80.08,79.89,79.98,29620.0,79.91,80.08,79.89,79.98,29620.0
2019-01-14 11:35:00,79.99,80.13,79.97,80.11,27803.0,79.99,80.13,79.97,80.11,27803.0
2019-01-14 11:40:00,80.13,80.18,80.03,80.04,40696.0,80.13,80.18,80.03,80.04,40696.0
2019-01-14 11:45:00,80.06,80.2,80.03,80.19,24536.0,80.06,80.2,80.03,80.19,24536.0
2019-01-14 11:50:00,80.21,80.21,79.96,80.0,25004.0,80.21,80.21,79.96,80.0,25004.0
2019-01-14 11:55:00,80.0,80.02,79.94,79.98,29101.0,80.0,80.02,79.94,79.98,29101.0
2019-01-14 12:00:00,80.0,80.02,79.92,79.98,32812.0,80.0,80.02,79.92,79.98,32812.0
2019-01-14 12:05:00,79.99,80.03,79.93,79.95,16432.0,79.99,80.03,79.93,79.95,16432.0
2019-01-14 12:10:00,79.98,80.14,79.98,80.14,13224.0,79.98,80.14,79.98,80.14,13224.0
2019-01-14 12:15:00,80.15,80.16,80.01,80.04,16032.0,80.15,80.16,80.01,80.04,16032.0
2019-01-14 12:20:00,80.03,80.08,79.97,80.04,14342.0,80.03,80.08,79.97,80.04,14342.0
2019-01-14 12:25:00,80.05,80.07,79.99,79.99,18536.0,80.05,80.07,79.99,79.99,18536.0
2019-01-14 12:30:00,80.0,80.01,79.95,79.98,20109.0,80.0,80.01,79.95,79.98,20109.0
2019-01-14 12:35:00,79.97,79.98,79.77,79.84,16287.0,79.97,79.98,79.77,79.84,16287.0
2019-01-14 12:40:00,79.85,80.0,79.84,79.99,12811.0,79.85,80.0,79.84,79.99,12811.0
2019-01-14 12:45:00,79.99,80.0,79.92,79.93,20895.0,79.99,80.0,79.92,79.93,20895.0
2019-01-14 12:50:00,79.93,79.95,79.88,79.9,11498.0,79.93,79.95,79.88,79.9,11498.0
2019-01-14 12:55:00,79.91,80.03,79.89,80.02,19949.0,79.91,80.03,79.89,80.02,19949.0
2019-01-14 13:00:00,80.01,80.1,79.95,80.06,25385.0,80.01,80.1,79.95,80.06,25385.0
2019-01-14 13:05:00,80.06,80.26,80.06,80.25,28171.0,80.06,80.26,80.06,80.25,28171.0
2019-01-14 13:10:00,80.25,80.26,80.14,80.15,33870.0,80.25,80.26,80.14,80.15,33870.0
2019-01-14 13:15:00,80.16,80.27,80.14,80.2,17601.0,80.16,80.27,80.14,80.2,17601.0
2019-01-14 13:20:00,80.2,80.3,80.2,80.29,14996.0,80.2,80.3,80.2,80.29,14996.0
2019-01-14 13:25:00,80.29,80.35,80.26,80.33,13606.0,80.29,80.35,80.26,80.33,13606.0
2019-01-14 13:30:00,80.33,80.36,80.3,80.35,12148.0,80.33,80.36,80.3,80.35,12148.0
2019-01-14 13:35:00,80.35,80.37,80.22,80.23,20779.0,80.35,80.37,80.22,80.23,20779.0
2019-01-14 13:40:00,80.23,80.3,80.2,80.22,12330.0,80.23,80.3,80.2,80.22,12330.0
2019-01-14 13:45:00,80.24,80.3,80.22,80.24,12028.0,80.24,80.3,80.22,80.24,12028.0
2019-01-14 13:50:00,80.26,80.39,80.25,80.37,10731.0,80.26,80.39,80.25,80.37,10731.0
2019-01-14 13:55:00,80.36,80.36,80.18,80.2,12383.0,80.36,80.36,80.18,80.2,12383.0
2019-01-14 14:00:00,80.21,80.29,80.18,80.26,18912.0,80.21,80.29,80.18,80.26,18912.0
2019-01-14 14:05:00,80.27,80.28,80.08,80.11,13363.0,80.27,80.28,80.08,80.11,13363.0
2019-01-14 14:10:00,80.11,80.13,80.05,80.13,18907.0,80.11,80.13,80.05,80.13,18907.0
2019-01-14 14:15:00,80.14,80.15,80.07,80.12,19851.0,80.14,80.15,80.07,80.12,19851.0
2019-01-14 14:20:00,80.11,80.12,79.97,79.97,24370.0,80.11,80.12,79.97,79.97,24370.0
2019-01-14 14:25:00,79.96,79.96,79.72,79.73,16400.0,79.96,79.96,79.72,79.73,16400.0
2019-01-14 14:30:00,79.71,79.79,79.66,79.77,22932.0,79.71,79.79,79.66,79.77,22932.0
2019-01-14 14:35:00,79.77,79.77,79.66,79.7,21949.0,79.77,79.77,79.66,79.7,21949.0
2019-01-14 14:40:00,79.7,79.78,79.65,79.78,32222.0,79.7,79.78,79.65,79.78,32222.0
2019-01-14 14:45:00,79.78,79.8,79.59,79.7,41486.0,79.78,79.8,79.59,79.7,41486.0
2019-01-14 14:50:00,79.7,79.77,79.66,79.77,30048.0,79.7,79.77,79.66,79.77,30048.0
2019-01-14 14:55:00,79.76,79.8,79.68,79.79,27559.0,79.76,79.8,79.68,79.79,27559.0
2019-01-14 15:00:00,79.8,79.86,79.71,79.78,30110.0,79.8,79.86,79.71,79.78,30110.0
2019-01-14 15:05:00,79.79,79.82,79.71,79.8,35672.0,79.79,79.82,79.71,79.8,35672.0
2019-01-14 15:10:00,79.8,79.8,79.7,79.73,27693.0,79.8,79.8,79.7,79.73,27693.0
2019-01-14 15:15:00,79.73,79.78,79.69,79.73,50999.0,79.73,79.78,79.69,79.73,50999.0
2019-01-14 15:20:00,79.73,79.84,79.72,79.77,37481.0,79.73,79.84,79.72,79.77,37481.0
2019-01-14 15:25:00,79.78,79.86,79.73,79.77,42974.0,79.78,79.86,79.73,79.77,42974.0
2019-01-14 15:30:00,79.77,79.85,79.75,79.76,40034.0,79.77,79.85,79.75,79.76,40034.0
2019-01-14 15:35:00,79.76,79.91,79.75,79.91,49145.0,79.76,79.91,79.75,79.91,49145.0
2019-01-14 15:40:00,79.91,79.95,79.87,79.9,72052.0,79.91,79.95,79.87,79.9,72052.0
2019-01-14 15:45:00,79.9,79.91,79.74,79.75,89776.0,79.9,79.91,79.74,79.75,89776.0
2019-01-14 15:50:00,79.76,79.77,79.64,79.66,127260.0,79.76,79.77,79.64,79.66,127260.0
2019-01-14 15:55:00,79.65,79.97,79.56,79.91,460860.0,79.65,79.97,79.56,79.91,460860.0
2019-01-15 09:30:00,80.59,81.42,80.0,81.26,71648.0,80.59,81.42,80.0,81.26,71648.0
2019-01-15 09:35:00,81.33,82.1,81.2,81.41,81074.0,81.33,82.1,81.2,81.41,81074.0
2019-01-15 09:40:00,81.41,81.42,80.97,81.06,39584.0,81.41,81.42,80.97,81.06,39584.0
2019-01-15 09:45:00,81.07,81.11,80.66,80.72,57227.0,81.07,81.11,80.66,80.72,57227.0
2019-01-15 09:50:00,80.73,81.01,80.59,80.86,51597.0,80.73,81.01,80.59,80.86,51597.0
2019-01-15 09:55:00,80.87,81.04,80.78,80.96,67052.0,80.87,81.04,80.78,80.96,67052.0
2019-01-15 10:00:00,80.99,81.42,80.98,81.32,33405.0,80.99,81.42,80.98,81.32,33405.0
2019-01-15 10:05:00,81.33,81.52,81.16,81.34,40067.0,81.33,81.52,81.16,81.34,40067.0
2019-01-15 10:10:00,81.33,81.5,81.19,81.3,27839.0,81.33,81.5,81.19,81.3,27839.0
2019-01-15 10:15:00,81.29,81.32,81.08,81.09,42054.0,81.29,81.32,81.08,81.09,42054.0
2019-01-15 10:20:00,81.11,81.13,80.78,80.94,57224.0,81.11,81.13,80.78,80.94,57224.0
2019-01-15 10:25:00,80.94,81.1,80.82,80.98,29983.0,80.94,81.1,80.82,80.98,29983.0
2019-01-15 10:30:00,81.03,81.13,80.99,81.07,24918.0,81.03,81.13,80.99,81.07,24918.0
2019-01-15 10:35:00,81.08,81.12,80.92,80.98,50224.0,81.08,81.12,80.92,80.98,50224.0
2019-01-15 10:40:00,80.96,81.23,80.95,81.13,30097.0,80.96,81.23,80.95,81.13,30097.0
2019-01-15 10:45:00,81.16,81.23,81.03,81.16,31536.0,81.16,81.23,81.03,81.16,31536.0
2019-01-15 10:50:00,81.19,81.22,81.09,81.16,23263.0,81.19,81.22,81.09,81.16,23263.0
2019-01-15 10:55:00,81.17,81.31,81.16,81.31,33465.0,81.17,81.31,81.16,81.31,33465.0
2019-01-15 11:00:00,81.34,81.41,81.11,81.15,46730.0,81.34,81.41,81.11,81.15,46730.0
2019-01-15 11:05:00,81.16,81.19,80.82,80.88,38935.0,81.16,81.19,80.82,80.88,38935.0
2019-01-15 11:10:00,80.87,80.9,80.75,80.9,37139.0,80.87,80.9,80.75,80.9,37139.0
2019-01-15 11:15:00,80.9,80.99,80.75,80.76,29020.0,80.9,80.99,80.75,80.76,29020.0
2019-01-15 11:20:00,80.77,80.88,80.48,80.52,42324.0,80.77,80.88,80.48,80.52,42324.0
2019-01-15 11:25:00,80.48,80.85,80.46,80.84,32863.0,80.48,80.85,80.46,80.84,32863.0
2019-01-15 11:30:00,80.86,80.89,80.56,80.69,36253.0,80.86,80.89,80.56,80.69,36253.0
2019-01-15 11:35:00,80.68,80.71,80.59,80.67,22069.0,80.68,80.71,80.59,80.67,22069.0
2019-01-15 11:40:00,80.67,80.89,80.63,80.85,38079.0,80.67,80.89,80.63,80.85,38079.0
2019-01-15 11:45:00,80.83,80.94,80.74,80.88,21016.0,80.83,80.94,80.74,80.88,21016.0
2019-01-15 11:50:00,80.87,80.93,80.8,80.92,16384.0,80.87,80.93,80.8,80.92,16384.0
2019-01-15 11:55:00,80.94,81.19,80.93,81.12,22336.0,80.94,81.19,80.93,81.12,22336.0
2019-01-15 12:00:00,81.12,81.35,81.06,81.31,31232.0,81.12,81.35,81.06,81.31,31232.0
2019-01-15 12:05:00,81.33,81.39,81.21,81.27,28045.0,81.33,81.39,81.21,81.27,28045.0
2019-01-15 12:10:00,81.28,81.5,81.25,81.48,49951.0,81.28,81.5,81.25,81.48,49951.0
2019-01-15 12:15:00,81.48,81.49,81.13,81.13,99080.0,81.48,81.49,81.13,81.13,99080.0
2019-01-15 12:20:00,81.12,81.4,81.12,81.32,34028.0,81.12,81.4,81.12,81.32,34028.0
2019-01-15 12:25:00,81.32,81.34,81.1,81.29,32035.0,81.32,81.34,81.1,81.29,32035.0
2019-01-15 12:30:00,81.28,81.28,81.08,81.21,29609.0,81.28,81.28,81.08,81.21,29609.0
2019-01-15 12:35:00,81.19,81.28,81.13,81.23,25619.0,81.19,81.28,81.13,81.23,25619.0
2019-01-15 12:40:00,81.23,81.35,81.2,81.31,22864.0,81.23,81.35,81.2,81.31,22864.0
2019-01-15 12:45:00,81.3,81.34,81.23,81.27,36009.0,81.3,81.34,81.23,81.27,36009.0
2019-01-15 12:50:00,81.24,81.25,81.08,81.12,28897.0,81.24,81.25,81.08,81.12,28897.0
2019-01-15 12:55:00,81.13,81.14,80.99,81.05,22888.0,81.13,81.14,80.99,81.05,22888.0
2019-01-15 13:00:00,81.06,81.12,80.98,81.07,32375.0,81.06,81.12,80.98,81.07,32375.0
2019-01-15 13:05:00,81.07,81.23,81.06,81.22,26013.0,81.07,81.23,81.06,81.22,26013.0
2019-01-15 13:10:00,81.21,81.33,81.14,81.14,32374.0,81.21,81.33,81.14,81.14,32374.0
2019-01-15 13:15:00,81.15,81.31,81.13,81.23,28701.0,81.15,81.31,81.13,81.23,28701.0
2019-01-15 13:20:00,81.24,81.28,81.14,81.22,29461.0,81.24,81.28,81.14,81.22,29461.0
2019-01-15 13:25:00,81.23,81.39,81.23,81.34,22048.0,81.23,81.39,81.23,81.34,22048.0
2019-01-15 13:30:00,81.34,81.37,81.23,81.34,29848.0,81.34,81.37,81.23,81.34,29848.0
2019-01-15 13:35:00,81.35,81.41,81.24,81.27,24876.0,81.35,81.41,81.24,81.27,24876.0
2019-01-15 13:40:00,81.29,81.33,81.22,81.28,33923.0,81.29,81.33,81.22,81.28,33923.0
2019-01-15 13:45:00,81.32,81.37,81.19,81.27,42388.0,81.32,81.37,81.19,81.27,42388.0
2019-01-15 13:50:00,81.29,81.33,81.21,81.33,20960.0,81.29,81.33,81.21,81.33,20960.0
2019-01-15 13:55:00,81.33,81.34,81.25,81.28,14744.0,81.33,81.34,81.25,81.28,14744.0
2019-01-15 14:00:00,81.27,81.35,81.24,81.28,28024.0,81.27,81.35,81.24,81.28,28024.0
2019-01-15 14:05:00,81.28,81.34,81.24,81.31,45290.0,81.28,81.34,81.24,81.31,45290.0
2019-01-15 14:10:00,81.31,81.39,81.29,81.33,33247.0,81.31,81.39,81.29,81.33,33247.0
2019-01-15 14:15:00,81.33,81.33,81.13,81.24,185629.0,81.33,81.33,81.13,81.24,185629.0
2019-01-15 14:20:00,81.23,81.25,81.1,81.23,38022.0,81.23,81.25,81.1,81.23,38022.0
2019-01-15 14:25:00,81.23,81.23,80.85,80.87,38844.0,81.23,81.23,80.85,80.87,38844.0
2019-01-15 14:30:00,80.86,81.01,80.72,80.98,57831.0,80.86,81.01,80.72,80.98,57831.0
2019-01-15 14:35:00,80.98,81.09,80.85,80.95,75483.0,80.98,81.09,80.85,80.95,75483.0
2019-01-15 14:40:00,80.94,81.07,80.87,81.0,50768.0,80.94,81.07,80.87,81.0,50768.0
2019-01-15 14:45:00,81.0,81.02,80.88,81.0,43887.0,81.0,81.02,80.88,81.0,43887.0
2019-01-15 14:50:00,81.01,81.16,80.97,81.1,40356.0,81.01,81.16,80.97,81.1,40356.0
2019-01-15 14:55:00,81.1,81.11,80.93,81.06,45998.0,81.1,81.11,80.93,81.06,45998.0
2019-01-15 15:00:00,81.05,81.07,80.95,80.98,125772.0,81.05,81.07,80.95,80.98,125772.0
2019-01-15 15:05:00,80.96,81.14,80.95,81.14,51622.0,80.96,81.14,80.95,81.14,51622.0
2019-01-15 15:10:00,81.14,81.2,81.1,81.18,59229.0,81.14,81.2,81.1,81.18,59229.0
2019-01-15 15:15:00,81.18,81.19,81.0,81.14,76929.0,81.18,81.19,81.0,81.14,76929.0
2019-01-15 15:20:00,81.14,81.14,80.89,80.89,44127.0,81.14,81.14,80.89,80.89,44127.0
2019-01-15 15:25:00,80.88,81.19,80.86,81.16,181562.0,80.88,81.19,80.86,81.16,181562.0
2019-01-15 15:30:00,81.14,81.14,81.0,81.09,69488.0,81.14,81.14,81.0,81.09,69488.0
2019-01-15 15:35:00,81.09,81.13,81.0,81.11,110252.0,81.09,81.13,81.0,81.11,110252.0
2019-01-15 15:40:00,81.1,81.21,81.05,81.16,104941.0,81.1,81.21,81.05,81.16,104941.0
2019-01-15 15:45:00,81.16,81.36,81.15,81.27,148068.0,81.16,81.36,81.15,81.27,148068.0
2019-01-15 15:50:00,81.28,81.28,81.06,81.17,152604.0,81.28,81.28,81.06,81.17,152604.0
2019-01-15 15:55:00,81.18,81.31,81.0,81.24,502634.0,81.18,81.31,81.0,81.24,502634.0
2019-01-16 09:30:00,86.77,87.24,86.2,86.97,1010685.0,86.77,87.24,86.2,86.97,1010685.0
2019-01-16 09:35:00,86.98,87.47,86.55,86.71,422244.0,86.98,87.47,86.55,86.71,422244.0
2019-01-16 09:40:00,86.75,87.24,86.1,86.5,255494.0,86.75,87.24,86.1,86.5,255494.0
2019-01-16 09:45:00,86.53,86.8,86.18,86.7,168218.0,86.53,86.8,86.18,86.7,168218.0
2019-01-16 09:50:00,86.74,87.19,86.69,86.84,196065.0,86.74,87.19,86.69,86.84,196065.0
2019-01-16 09:55:00,86.9,87.08,86.47,86.8,97880.0,86.9,87.08,86.47,86.8,97880.0
2019-01-16 10:00:00,86.86,87.63,86.79,87.48,200473.0,86.86,87.63,86.79,87.48,200473.0
2019-01-16 10:05:00,87.47,87.75,87.11,87.28,147432.0,87.47,87.75,87.11,87.28,147432.0
2019-01-16 10:10:00,87.29,87.37,86.96,87.15,194195.0,87.29,87.37,86.96,87.15,194195.0
2019-01-16 10:15:00,87.19,87.41,87.11,87.39,104608.0,87.19,87.41,87.11,87.39,104608.0
2019-01-16 10:20:00,87.38,87.46,86.69,86.75,130785.0,87.38,87.46,86.69,86.75,130785.0
2019-01-16 10:25:00,86.75,87.01,86.46,86.57,106232.0,86.75,87.01,86.46,86.57,106232.0
2019-01-16 10:30:00,86.57,86.73,86.35,86.41,147542.0,86.57,86.73,86.35,86.41,147542.0
2019-01-16 10:35:00,86.43,86.83,86.33,86.52,145515.0,86.43,86.83,86.33,86.52,145515.0
2019-01-16 10:40:00,86.52,86.78,86.36,86.71,76155.0,86.52,86.78,86.36,86.71,76155.0
2019-01-16 10:45:00,86.72,87.03,86.61,86.95,277115.0,86.72,87.03,86.61,86.95,277115.0
2019-01-16 10:50:00,86.96,87.26,86.84,86.88,134005.0,86.96,87.26,86.84,86.88,134005.0
2019-01-16 10:55:00,86.88,87.04,86.55,86.99,112290.0,86.88,87.04,86.55,86.99,112290.0
2019-01-16 11:00:00,87.01,87.16,86.87,87.11,131992.0,87.01,87.16,86.87,87.11,131992.0
2019-01-16 11:05:00,87.12,87.23,86.87,86.92,77543.0,87.12,87.23,86.87,86.92,77543.0
2019-01-16 11:10:00,86.9,87.03,86.7,86.98,71278.0,86.9,87.03,86.7,86.98,71278.0
2019-01-16 11:15:00,86.99,87.58,86.93,87.5,159096.0,86.99,87.58,86.93,87.5,159096.0
2019-01-16 11:20:00,87.52,87.57,87.04,87.06,155731.0,87.52,87.57,87.04,87.06,155731.0
2019-01-16 11:25:00,87.08,87.18,86.81,87.06,185902.0,87.08,87.18,86.81,87.06,185902.0
2019-01-16 11:30:00,87.03,87.09,86.86,87.02,163684.0,87.03,87.09,86.86,87.02,163684.0
2019-01-16 11:35:00,87.01,87.11,86.56,86.6,64581.0,87.01,87.11,86.56,86.6,64581.0
2019-01-16 11:40:00,86.62,86.63,86.2,86.34,98784.0,86.62,86.63,86.2,86.34,98784.0
2019-01-16 11:45:00,86.32,86.47,85.97,86.05,103619.0,86.32,86.47,85.97,86.05,103619.0
2019-01-16 11:50:00,86.05,86.26,85.97,86.25,51855.0,86.05,86.26,85.97,86.25,51855.0
2019-01-16 11:55:00,86.24,86.4,86.19,86.4,52130.0,86.24,86.4,86.19,86.4,52130.0
2019-01-16 12:00:00,86.38,86.4,85.71,85.88,86043.0,86.38,86.4,85.71,85.88,86043.0
2019-01-16 12:05:00,85.88,86.04,85.85,86.02,55029.0,85.88,86.04,85.85,86.02,55029.0
2019-01-16 12:10:00,86.03,86.08,85.77,85.78,53737.0,86.03,86.08,85.77,85.78,53737.0
2019-01-16 12:15:00,85.77,85.83,85.56,85.72,101529.0,85.77,85.83,85.56,85.72,101529.0
2019-01-16 12:20:00,85.71,86.0,85.64,85.89,50553.0,85.71,86.0,85.64,85.89,50553.0
2019-01-16 12:25:00,85.88,85.89,85.64,85.78,30020.0,85.88,85.89,85.64,85.78,30020.0
2019-01-16 12:30:00,85.77,85.85,85.64,85.75,48242.0,85.77,85.85,85.64,85.75,48242.0
2019-01-16 12:35:00,85.74,85.77,85.64,85.76,57494.0,85.74,85.77,85.64,85.76,57494.0
2019-01-16 12:40:00,85.78,85.99,85.7,85.84,117468.0,85.78,85.99,85.7,85.84,117468.0
2019-01-16 12:45:00,85.85,86.27,85.85,86.09,216891.0,85.85,86.27,85.85,86.09,216891.0
2019-01-16 12:50:00,86.1,86.23,86.05,86.11,75256.0,86.1,86.23,86.05,86.11,75256.0
2019-01-16 12:55:00,86.11,86.28,86.09,86.17,73099.0,86.11,86.28,86.09,86.17,73099.0
2019-01-16 13:00:00,86.16,86.27,86.13,86.23,49161.0,86.16,86.27,86.13,86.23,49161.0
2019-01-16 13:05:00,86.22,86.31,86.12,86.28,49236.0,86.22,86.31,86.12,86.28,49236.0
2019-01-16 13:10:00,86.27,86.28,86.14,86.2,72412.0,86.27,86.28,86.14,86.2,72412.0
2019-01-16 13:15:00,86.19,86.4,86.16,86.35,59850.0,86.19,86.4,86.16,86.35,59850.0
2019-01-16 13:20:00,86.33,86.36,86.25,86.26,31284.0,86.33,86.36,86.25,86.26,31284.0
2019-01-16 13:25:00,86.28,86.39,86.18,86.39,44621.0,86.28,86.39,86.18,86.39,44621.0
2019-01-16 13:30:00,86.38,86.65,86.38,86.65,56952.0,86.38,86.65,86.38,86.65,56952.0
2019-01-16 13:35:00,86.65,86.97,86.55,86.81,96015.0,86.65,86.97,86.55,86.81,96015.0
2019-01-16 13:40:00,86.8,86.86,86.73,86.74,33491.0,86.8,86.86,86.73,86.74,33491.0
2019-01-16 13:45:00,86.72,86.89,86.67,86.84,32963.0,86.72,86.89,86.67,86.84,32963.0
2019-01-16 13:50:00,86.83,86.86,86.61,86.68,35122.0,86.83,86.86,86.61,86.68,35122.0
2019-01-16 13:55:00,86.69,86.71,86.54,86.63,20350.0,86.69,86.71,86.54,86.63,20350.0
2019-01-16 14:00:00,86.65,86.79,86.64,86.76,25379.0,86.65,86.79,86.64,86.76,25379.0
2019-01-16 14:05:00,86.77,86.85,86.74,86.81,31298.0,86.77,86.85,86.74,86.81,31298.0
2019-01-16 14:10:00,86.84,86.94,86.77,86.92,25618.0,86.84,86.94,86.77,86.92,25618.0
2019-01-16 14:15:00,86.92,86.94,86.78,86.86,33087.0,86.92,86.94,86.78,86.86,33087.0
2019-01-16 14:20:00,86.85,86.93,86.78,86.78,30088.0,86.85,86.93,86.78,86.78,30088.0
2019-01-16 14:25:00,86.78,86.86,86.71,86.78,29215.0,86.78,86.86,86.71,86.78,29215.0
2019-01-16 14:30:00,86.76,86.77,86.57,86.58,33836.0,86.76,86.77,86.57,86.58,33836.0
2019-01-16 14:35:00,86.58,86.58,86.41,86.48,68191.0,86.58,86.58,86.41,86.48,68191.0
2019-01-16 14:40:00,86.46,86.54,86.31,86.49,122799.0,86.46,86.54,86.31,86.49,122799.0
2019-01-16 14:45:00,86.45,86.55,86.37,86.55,57234.0,86.45,86.55,86.37,86.55,57234.0
2019-01-16 14:50:00,86.53,86.62,86.46,86.52,58071.0,86.53,86.62,86.46,86.52,58071.0
2019-01-16 14:55:00,86.51,86.64,86.51,86.56,33390.0,86.51,86.64,86.51,86.56,33390.0
2019-01-16 15:00:00,86.56,86.61,86.52,86.54,39570.0,86.56,86.61,86.52,86.54,39570.0
2019-01-16 15:05:00,86.54,86.65,86.49,86.54,69740.0,86.54,86.65,86.49,86.54,69740.0
2019-01-16 15:10:00,86.54,86.65,86.54,86.56,40588.0,86.54,86.65,86.54,86.56,40588.0
2019-01-16 15:15:00,86.56,86.7,86.54,86.7,45432.0,86.56,86.7,86.54,86.7,45432.0
2019-01-16 15:20:00,86.7,86.8,86.7,86.72,42617.0,86.7,86.8,86.7,86.72,42617.0
2019-01-16 15:25:00,86.73,86.78,86.69,86.72,54390.0,86.73,86.78,86.69,86.72,54390.0
2019-01-16 15:30:00,86.72,86.72,86.61,86.62,184974.0,86.72,86.72,86.61,86.62,184974.0
2019-01-16 15:35:00,86.61,86.66,86.45,86.59,110713.0,86.61,86.66,86.45,86.59,110713.0
2019-01-16 15:40:00,86.6,86.63,86.48,86.56,97506.0,86.6,86.63,86.48,86.56,97506.0
2019-01-16 15:45:00,86.56,86.71,86.51,86.69,221461.0,86.56,86.71,86.51,86.69,221461.0
2019-01-16 15:50:00,86.69,86.7,86.55,86.61,245131.0,86.69,86.7,86.55,86.61,245131.0
2019-01-16 15:55:00,86.62,86.62,86.26,86.36,490152.0,86.62,86.62,86.26,86.36,490152.0
2019-01-17 09:30:00,86.65,86.7,85.53,85.85,83644.0,86.65,86.7,85.53,85.85,83644.0
2019-01-17 09:35:00,85.86,86.32,85.79,86.09,37487.0,85.86,86.32,85.79,86.09,37487.0
2019-01-17 09:40:00,86.06,86.21,85.91,86.05,34703.0,86.06,86.21,85.91,86.05,34703.0
2019-01-17 09:45:00,86.06,86.08,85.57,85.81,52240.0,86.06,86.08,85.57,85.81,52240.0
2019-01-17 09:50:00,85.82,86.08,85.65,85.99,45900.0,85.82,86.08,85.65,85.99,45900.0
2019-01-17 09:55:00,86.02,86.21,85.92,86.12,29087.0,86.02,86.21,85.92,86.12,29087.0
2019-01-17 10:00:00,86.08,86.25,85.97,86.01,19700.0,86.08,86.25,85.97,86.01,19700.0
2019-01-17 10:05:00,85.99,86.32,85.96,86.24,26890.0,85.99,86.32,85.96,86.24,26890.0
2019-01-17 10:10:00,86.25,86.36,86.2,86.32,27423.0,86.25,86.36,86.2,86.32,27423.0
2019-01-17 10:15:00,86.34,86.44,86.23,86.3,61574.0,86.34,86.44,86.23,86.3,61574.0
2019-01-17 10:20:00,86.29,86.41,86.19,86.33,27140.0,86.29,86.41,86.19,86.33,27140.0
2019-01-17 10:25:00,86.37,86.93,86.35,86.82,46101.0,86.37,86.93,86.35,86.82,46101.0
2019-01-17 10:30:00,86.84,86.85,86.57,86.85,44345.0,86.84,86.85,86.57,86.85,44345.0
2019-01-17 10:35:00,86.84,86.86,86.7,86.74,23100.0,86.84,86.86,86.7,86.74,23100.0
2019-01-17 10:40:00,86.74,86.9,86.5,86.51,60115.0,86.74,86.9,86.5,86.51,60115.0
2019-01-17 10:45:00,86.49,86.49,86.17,86.22,27540.0,86.49,86.49,86.17,86.22,27540.0
2019-01-17 10:50:00,86.16,86.23,85.98,86.18,20562.0,86.16,86.23,85.98,86.18,20562.0
2019-01-17 10:55:00,86.17,86.18,85.99,86.08,21570.0,86.17,86.18,85.99,86.08,21570.0
2019-01-17 11:00:00,86.1,86.16,86.03,86.12,18162.0,86.1,86.16,86.03,86.12,18162.0
2019-01-17 11:05:00,86.13,86.17,85.81,85.96,38239.0,86.13,86.17,85.81,85.96,38239.0
2019-01-17 11:10:00,85.97,86.04,85.87,85.93,16467.0,85.97,86.04,85.87,85.93,16467.0
2019-01-17 11:15:00,85.9,85.94,85.73,85.79,32190.0,85.9,85.94,85.73,85.79,32190.0
2019-01-17 11:20:00,85.79,85.79,85.53,85.59,65193.0,85.79,85.79,85.53,85.59,65193.0
2019-01-17 11:25:00,85.61,85.87,85.56,85.82,22544.0,85.61,85.87,85.56,85.82,22544.0
2019-01-17 11:30:00,85.81,85.98,85.77,85.94,20825.0,85.81,85.98,85.77,85.94,20825.0
2019-01-17 11:35:00,85.96,86.0,85.83,85.92,18218.0,85.96,86.0,85.83,85.92,18218.0
2019-01-17 11:40:00,85.91,86.08,85.83,86.08,18153.0,85.91,86.08,85.83,86.08,18153.0
2019-01-17 11:45:00,86.08,86.2,86.01,86.03,32759.0,86.08,86.2,86.01,86.03,32759.0
2019-01-17 11:50:00,86.0,86.06,85.91,86.03,21553.0,86.0,86.06,85.91,86.03,21553.0
2019-01-17 11:55:00,86.04,86.06,85.9,85.94,20435.0,86.04,86.06,85.9,85.94,20435.0
2019-01-17 12:00:00,85.96,85.96,85.77,85.81,24015.0,85.96,85.96,85.77,85.81,24015.0
2019-01-17 12:05:00,85.83,85.88,85.74,85.87,14847.0,85.83,85.88,85.74,85.87,14847.0
2019-01-17 12:10:00,85.88,85.91,85.81,85.9,17755.0,85.88,85.91,85.81,85.9,17755.0
2019-01-17 12:15:00,85.91,86.06,85.91,86.04,16820.0,85.91,86.06,85.91,86.04,16820.0
2019-01-17 12:20:00,86.03,86.11,85.99,86.09,12740.0,86.03,86.11,85.99,86.09,12740.0
2019-01-17 12:25:00,86.08,86.22,86.02,86.19,17987.0,86.08,86.22,86.02,86.19,17987.0
2019-01-17 12:30:00,86.19,86.23,86.15,86.2,15991.0,86.19,86.23,86.15,86.2,15991.0
2019-01-17 12:35:00,86.2,86.22,86.14,86.22,14956.0,86.2,86.22,86.14,86.22,14956.0
2019-01-17 12:40:00,86.22,86.26,86.15,86.22,16992.0,86.22,86.26,86.15,86.22,16992.0
2019-01-17 12:45:00,86.23,86.26,86.07,86.22,26852.0,86.23,86.26,86.07,86.22,26852.0
2019-01-17 12:50:00,86.22,86.35,86.2,86.34,22465.0,86.22,86.35,86.2,86.34,22465.0
2019-01-17 12:55:00,86.34,86.41,86.32,86.35,27226.0,86.34,86.41,86.32,86.35,27226.0
2019-01-17 13:00:00,86.34,86.35,86.19,86.23,23697.0,86.34,86.35,86.19,86.23,23697.0
2019-01-17 13:05:00,86.23,86.44,86.23,86.44,17789.0,86.23,86.44,86.23,86.44,17789.0
2019-01-17 13:10:00,86.45,86.46,86.31,86.31,19707.0,86.45,86.46,86.31,86.31,19707.0
2019-01-17 13:15:00,86.31,86.35,86.23,86.25,20004.0,86.31,86.35,86.23,86.25,20004.0
2019-01-17 13:20:00,86.25,86.32,86.24,86.28,17026.0,86.25,86.32,86.24,86.28,17026.0
2019-01-17 13:25:00,86.28,86.29,86.15,86.23,19544.0,86.28,86.29,86.15,86.23,19544.0
2019-01-17 13:30:00,86.24,86.3,86.23,86.25,13818.0,86.24,86.3,86.23,86.25,13818.0
2019-01-17 13:35:00,86.25,86.33,86.25,86.25,12550.0,86.25,86.33,86.25,86.25,12550.0
2019-01-17 13:40:00,86.26,86.33,86.2,86.2,19625.0,86.26,86.33,86.2,86.2,19625.0
2019-01-17 13:45:00,86.2,86.23,86.1,86.13,14571.0,86.2,86.23,86.1,86.13,14571.0
2019-01-17 13:50:00,86.14,86.24,86.13,86.21,13054.0,86.14,86.24,86.13,86.21,13054.0
2019-01-17 13:55:00,86.19,86.31,86.18,86.28,19658.0,86.19,86.31,86.18,86.28,19658.0
2019-01-17 14:00:00,86.27,86.35,86.26,86.28,21054.0,86.27,86.35,86.26,86.28,21054.0
2019-01-17 14:05:00,86.28,86.36,86.23,86.33,24606.0,86.28,86.36,86.23,86.33,24606.0
2019-01-17 14:10:00,86.35,86.4,86.32,86.37,23613.0,86.35,86.4,86.32,86.37,23613.0
2019-01-17 14:15:00,86.37,86.4,86.34,86.35,24773.0,86.37,86.4,86.34,86.35,24773.0
2019-01-17 14:20:00,86.35,86.4,86.32,86.36,20274.0,86.35,86.4,86.32,86.36,20274.0
2019-01-17 14:25:00,86.36,86.44,86.32,86.41,16667.0,86.36,86.44,86.32,86.41,16667.0
2019-01-17 14:30:00,86.4,86.48,86.36,86.46,28320.0,86.4,86.48,86.36,86.46,28320.0
2019-01-17 14:35:00,86.46,86.64,86.35,86.59,36356.0,86.46,86.64,86.35,86.59,36356.0
2019-01-17 14:40:00,86.58,86.91,86.58,86.87,36475.0,86.58,86.91,86.58,86.87,36475.0
2019-01-17 14:45:00,86.9,87.26,86.9,87.25,71438.0,86.9,87.26,86.9,87.25,71438.0
2019-01-17 14:50:00,87.24,87.26,86.8,86.82,63082.0,87.24,87.26,86.8,86.82,63082.0
2019-01-17 14:55:00,86.83,86.94,86.53,86.67,50378.0,86.83,86.94,86.53,86.67,50378.0
2019-01-17 15:00:00,86.66,86.73,86.4,86.4,91746.0,86.66,86.73,86.4,86.4,91746.0
2019-01-17 15:05:00,86.39,86.58,86.28,86.56,85363.0,86.39,86.58,86.28,86.56,85363.0
2019-01-17 15:10:00,86.55,86.58,86.43,86.55,55729.0,86.55,86.58,86.43,86.55,55729.0
2019-01-17 15:15:00,86.54,86.6,86.43,86.55,52683.0,86.54,86.6,86.43,86.55,52683.0
2019-01-17 15:20:00,86.55,86.79,86.55,86.73,34837.0,86.55,86.79,86.55,86.73,34837.0
2019-01-17 15:25:00,86.74,86.93,86.63,86.93,40380.0,86.74,86.93,86.63,86.93,40380.0
2019-01-17 15:30:00,86.91,86.97,86.77,86.77,51447.0,86.91,86.97,86.77,86.77,51447.0
2019-01-17 15:35:00,86.76,86.79,86.68,86.73,57500.0,86.76,86.79,86.68,86.73,57500.0
2019-01-17 15:40:00,86.73,86.74,86.48,86.5,65060.0,86.73,86.74,86.48,86.5,65060.0
2019-01-17 15:45:00,86.51,86.58,86.32,86.35,82809.0,86.51,86.58,86.32,86.35,82809.0
2019-01-17 15:50:00,86.35,86.56,86.35,86.51,159316.0,86.35,86.56,86.35,86.51,159316.0
2019-01-17 15:55:00,86.51,86.76,86.5,86.74,237625.0,86.51,86.76,86.5,86.74,237625.0
2019-01-18 09:30:00,87.12,87.14,86.81,87.01,171846.0,87.12,87.14,86.81,87.01,171846.0
2019-01-18 09:35:00,87.04,87.19,86.3,86.45,44838.0,87.04,87.19,86.3,86.45,44838.0
2019-01-18 09:40:00,86.42,86.42,85.89,86.16,45864.0,86.42,86.42,85.89,86.16,45864.0
2019-01-18 09:45:00,86.13,86.42,85.97,86.37,39932.0,86.13,86.42,85.97,86.37,39932.0
2019-01-18 09:50:00,86.37,86.49,86.2,86.28,26207.0,86.37,86.49,86.2,86.28,26207.0
2019-01-18 09:55:00,86.25,86.35,86.08,86.26,24081.0,86.25,86.35,86.08,86.26,24081.0
2019-01-18 10:00:00,86.3,86.3,86.03,86.16,23430.0,86.3,86.3,86.03,86.16,23430.0
2019-01-18 10:05:00,86.14,86.18,85.93,85.93,58060.0,86.14,86.18,85.93,85.93,58060.0
2019-01-18 10:10:00,85.91,85.92,85.77,85.81,34319.0,85.91,85.92,85.77,85.81,34319.0
2019-01-18 10:15:00,85.81,86.24,85.77,86.06,48608.0,85.81,86.24,85.77,86.06,48608.0
2019-01-18 10:20:00,86.09,86.22,85.78,85.81,36641.0,86.09,86.22,85.78,85.81,36641.0
2019-01-18 10:25:00,85.81,85.88,85.7,85.71,28321.0,85.81,85.88,85.7,85.71,28321.0
2019-01-18 10:30:00,85.71,85.99,85.67,85.78,31345.0,85.71,85.99,85.67,85.78,31345.0
2019-01-18 10:35:00,85.78,85.87,85.63,85.67,44427.0,85.78,85.87,85.63,85.67,44427.0
2019-01-18 10:40:00,85.68,85.87,85.55,85.82,46796.0,85.68,85.87,85.55,85.82,46796.0
2019-01-18 10:45:00,85.83,85.99,85.8,85.84,38399.0,85.83,85.99,85.8,85.84,38399.0
2019-01-18 10:50:00,85.85,85.9,85.75,85.89,34179.0,85.85,85.9,85.75,85.89,34179.0
2019-01-18 10:55:00,85.89,85.89,85.74,85.75,22484.0,85.89,85.89,85.74,85.75,22484.0
2019-01-18 11:00:00,85.76,85.97,85.67,85.89,29370.0,85.76,85.97,85.67,85.89,29370.0
2019-01-18 11:05:00,85.89,85.98,85.8,85.89,23135.0,85.89,85.98,85.8,85.89,23135.0
2019-01-18 11:10:00,85.88,85.98,85.84,85.87,23119.0,85.88,85.98,85.84,85.87,23119.0
2019-01-18 11:15:00,85.87,86.07,85.84,85.96,26936.0,85.87,86.07,85.84,85.96,26936.0
2019-01-18 11:20:00,85.97,86.14,85.97,86.08,27042.0,85.97,86.14,85.97,86.08,27042.0
2019-01-18 11:25:00,86.07,86.29,86.05,86.28,25757.0,86.07,86.29,86.05,86.28,25757.0
2019-01-18 11:30:00,86.25,86.25,86.13,86.16,24484.0,86.25,86.25,86.13,86.16,24484.0
2019-01-18 11:35:00,86.16,86.17,86.02,86.04,20587.0,86.16,86.17,86.02,86.04,20587.0
2019-01-18 11:40:00,86.05,86.09,85.98,86.06,15365.0,86.05,86.09,85.98,86.06,15365.0
2019-01-18 11:45:00,86.06,86.14,85.94,85.96,16574.0,86.06,86.14,85.94,85.96,16574.0
2019-01-18 11:50:00,85.95,86.01,85.92,85.99,13700.0,85.95,86.01,85.92,85.99,13700.0
2019-01-18 11:55:00,86.02,86.17,86.01,86.12,18700.0,86.02,86.17,86.01,86.12,18700.0
2019-01-18 12:00:00,86.13,86.22,86.09,86.1,15810.0,86.13,86.22,86.09,86.1,15810.0
2019-01-18 12:05:00,86.1,86.11,85.96,85.99,14258.0,86.1,86.11,85.96,85.99,14258.0
2019-01-18 12:10:00,85.99,86.11,85.94,86.09,16186.0,85.99,86.11,85.94,86.09,16186.0
2019-01-18 12:15:00,86.09,86.18,86.06,86.09,12311.0,86.09,86.18,86.06,86.09,12311.0
2019-01-18 12:20:00,86.1,86.16,86.0,86.02,14702.0,86.1,86.16,86.0,86.02,14702.0
2019-01-18 12:25:00,86.02,86.08,86.01,86.07,14644.0,86.02,86.08,86.01,86.07,14644.0
2019-01-18 12:30:00,86.07,86.12,85.99,86.0,16880.0,86.07,86.12,85.99,86.0,16880.0
2019-01-18 12:35:00,85.99,86.04,85.97,86.03,18960.0,85.99,86.04,85.97,86.03,18960.0
2019-01-18 12:40:00,86.04,86.1,85.98,86.04,20766.0,86.04,86.1,85.98,86.04,20766.0
2019-01-18 12:45:00,86.03,86.05,85.94,85.98,12942.0,86.03,86.05,85.94,85.98,12942.0
2019-01-18 12:50:00,85.99,86.03,85.81,85.85,26995.0,85.99,86.03,85.81,85.85,26995.0
2019-01-18 12:55:00,85.86,86.01,85.85,86.0,19473.0,85.86,86.01,85.85,86.0,19473.0
2019-01-18 13:00:00,86.01,86.01,85.88,85.88,24299.0,86.01,86.01,85.88,85.88,24299.0
2019-01-18 13:05:00,85.88,85.88,85.73,85.85,17973.0,85.88,85.88,85.73,85.85,17973.0
2019-01-18 13:10:00,85.84,85.88,85.79,85.81,20814.0,85.84,85.88,85.79,85.81,20814.0
2019-01-18 13:15:00,85.81,85.87,85.73,85.87,14327.0,85.81,85.87,85.73,85.87,14327.0
2019-01-18 13:20:00,85.87,85.95,85.87,85.9,11996.0,85.87,85.95,85.87,85.9,11996.0
2019-01-18 13:25:00,85.9,85.96,85.8,85.84,29676.0,85.9,85.96,85.8,85.84,29676.0
2019-01-18 13:30:00,85.84,85.88,85.62,85.7,18480.0,85.84,85.88,85.62,85.7,18480.0
2019-01-18 13:35:00,85.69,85.73,85.64,85.65,18160.0,85.69,85.73,85.64,85.65,18160.0
2019-01-18 13:40:00,85.64,85.69,85.55,85.68,25440.0,85.64,85.69,85.55,85.68,25440.0
2019-01-18 13:45:00,85.67,85.71,85.59,85.68,21262.0,85.67,85.71,85.59,85.68,21262.0
2019-01-18 13:50:00,85.7,85.73,85.66,85.72,12770.0,85.7,85.73,85.66,85.72,12770.0
2019-01-18 13:55:00,85.72,85.73,85.63,85.69,17253.0,85.72,85.73,85.63,85.69,17253.0
2019-01-18 14:00:00,85.67,85.79,85.66,85.77,16092.0,85.67,85.79,85.66,85.77,16092.0
2019-01-18 14:05:00,85.78,85.88,85.77,85.86,31224.0,85.78,85.88,85.77,85.86,31224.0
2019-01-18 14:10:00,85.86,85.86,85.77,85.79,17324.0,85.86,85.86,85.77,85.79,17324.0
2019-01-18 14:15:00,85.78,85.82,85.7,85.74,20309.0,85.78,85.82,85.7,85.74,20309.0
2019-01-18 14:20:00,85.74,85.81,85.73,85.75,21444.0,85.74,85.81,85.73,85.75,21444.0
2019-01-18 14:25:00,85.73,85.74,85.64,85.7,22253.0,85.73,85.74,85.64,85.7,22253.0
2019-01-18 14:30:00,85.69,85.8,85.67,85.77,18097.0,85.69,85.8,85.67,85.77,18097.0
2019-01-18 14:35:00,85.76,85.79,85.72,85.74,21237.0,85.76,85.79,85.72,85.74,21237.0
2019-01-18 14:40:00,85.75,85.8,85.62,85.66,17251.0,85.75,85.8,85.62,85.66,17251.0
2019-01-18 14:45:00,85.67,85.78,85.65,85.77,18763.0,85.67,85.78,85.65,85.77,18763.0
2019-01-18 14:50:00,85.78,85.92,85.76,85.92,25876.0,85.78,85.92,85.76,85.92,25876.0
2019-01-18 14:55:00,85.92,85.99,85.9,85.96,26052.0,85.92,85.99,85.9,85.96,26052.0
2019-01-18 15:00:00,85.96,85.96,85.89,85.94,33826.0,85.96,85.96,85.89,85.94,33826.0
2019-01-18 15:05:00,85.94,85.94,85.88,85.89,24971.0,85.94,85.94,85.88,85.89,24971.0
2019-01-18 15:10:00,85.9,85.94,85.87,85.91,35465.0,85.9,85.94,85.87,85.91,35465.0
2019-01-18 15:15:00,85.91,85.93,85.87,85.91,30711.0,85.91,85.93,85.87,85.91,30711.0
2019-01-18 15:20:00,85.91,85.92,85.81,85.81,25012.0,85.91,85.92,85.81,85.81,25012.0
2019-01-18 15:25:00,85.81,85.86,85.77,85.77,37997.0,85.81,85.86,85.77,85.77,37997.0
2019-01-18 15:30:00,85.78,85.83,85.72,85.77,40987.0,85.78,85.83,85.72,85.77,40987.0
2019-01-18 15:35:00,85.77,85.83,85.74,85.78,52041.0,85.77,85.83,85.74,85.78,52041.0
2019-01-18 15:40:00,85.78,85.91,85.78,85.91,69229.0,85.78,85.91,85.78,85.91,69229.0
2019-01-18 15:45:00,85.91,85.98,85.79,85.83,111574.0,85.91,85.98,85.79,85.83,111574.0
2019-01-18 15:50:00,85.82,85.87,85.77,85.87,120687.0,85.82,85.87,85.77,85.87,120687.0
2019-01-18 15:55:00,85.88,85.9,85.55,85.6,390916.0,85.88,85.9,85.55,85.6,390916.0
2019-01-22 09:30:00,85.37,85.41,84.69,85.26,75882.0,85.37,85.41,84.69,85.26,75882.0
2019-01-22 09:35:00,85.24,85.32,84.74,84.8,40279.0,85.24,85.32,84.74,84.8,40279.0
2019-01-22 09:40:00,84.93,85.27,84.79,84.91,15182.0,84.93,85.27,84.79,84.91,15182.0
2019-01-22 09:45:00,84.95,84.96,84.61,84.65,18911.0,84.95,84.96,84.61,84.65,18911.0
2019-01-22 09:50:00,84.62,84.66,84.26,84.45,23030.0,84.62,84.66,84.26,84.45,23030.0
2019-01-22 09:55:00,84.45,84.56,84.26,84.32,24807.0,84.45,84.56,84.26,84.32,24807.0
2019-01-22 10:00:00,84.27,84.38,84.16,84.21,23728.0,84.27,84.38,84.16,84.21,23728.0
2019-01-22 10:05:00,84.23,84.42,84.17,84.4,20749.0,84.23,84.42,84.17,84.4,20749.0
2019-01-22 10:10:00,84.42,84.48,84.15,84.16,21998.0,84.42,84.48,84.15,84.16,21998.0
2019-01-22 10:15:00,84.12,84.31,84.12,84.24,21821.0,84.12,84.31,84.12,84.24,21821.0
2019-01-22 10:20:00,84.24,84.49,84.23,84.4,20540.0,84.24,84.49,84.23,84.4,20540.0
2019-01-22 10:25:00,84.42,84.45,84.25,84.27,21486.0,84.42,84.45,84.25,84.27,21486.0
2019-01-22 10:30:00,84.3,84.41,84.25,84.31,32289.0,84.3,84.41,84.25,84.31,32289.0
2019-01-22 10:35:00,84.3,84.39,84.04,84.05,15548.0,84.3,84.39,84.04,84.05,15548.0
2019-01-22 10:40:00,84.06,84.17,84.04,84.13,19504.0,84.06,84.17,84.04,84.13,19504.0
2019-01-22 10:45:00,84.11,84.17,84.05,84.17,9200.0,84.11,84.17,84.05,84.17,9200.0
2019-01-22 10:50:00,84.15,84.28,84.14,84.18,12224.0,84.15,84.28,84.14,84.18,12224.0
2019-01-22 10:55:00,84.19,84.25,83.8,83.8,38693.0,84.19,84.25,83.8,83.8,38693.0
2019-01-22 11:00:00,83.79,83.92,83.71,83.74,28503.0,83.79,83.92,83.71,83.74,28503.0
2019-01-22 11:05:00,83.72,83.84,83.7,83.78,29874.0,83.72,83.84,83.7,83.78,29874.0
2019-01-22 11:10:00,83.76,83.96,83.71,83.95,20420.0,83.76,83.96,83.71,83.95,20420.0
2019-01-22 11:15:00,83.95,83.97,83.66,83.67,20579.0,83.95,83.97,83.66,83.67,20579.0
2019-01-22 11:20:00,83.67,83.77,83.56,83.59,21768.0,83.67,83.77,83.56,83.59,21768.0
2019-01-22 11:25:00,83.61,83.68,83.57,83.66,22705.0,83.61,83.68,83.57,83.66,22705.0
2019-01-22 11:30:00,83.67,83.81,83.63,83.64,33192.0,83.67,83.81,83.63,83.64,33192.0
2019-01-22 11:35:00,83.64,83.7,83.48,83.48,29411.0,83.64,83.7,83.48,83.48,29411.0
2019-01-22 11:40:00,83.49,83.49,83.19,83.4,43280.0,83.49,83.49,83.19,83.4,43280.0
2019-01-22 11:45:00,83.39,83.55,83.36,83.46,25049.0,83.39,83.55,83.36,83.46,25049.0
2019-01-22 11:50:00,83.46,83.46,83.2,83.23,19659.0,83.46,83.46,83.2,83.23,19659.0
2019-01-22 11:55:00,83.22,83.27,83.12,83.14,22451.0,83.22,83.27,83.12,83.14,22451.0
2019-01-22 12:00:00,83.17,83.23,83.07,83.19,18459.0,83.17,83.23,83.07,83.19,18459.0
2019-01-22 12:05:00,83.18,83.47,83.16,83.36,26224.0,83.18,83.47,83.16,83.36,26224.0
2019-01-22 12:10:00,83.36,83.53,83.35,83.53,22717.0,83.36,83.53,83.35,83.53,22717.0
2019-01-22 12:15:00,83.53,83.57,83.4,83.41,9300.0,83.53,83.57,83.4,83.41,9300.0
2019-01-22 12:20:00,83.43,83.53,83.42,83.47,8309.0,83.43,83.53,83.42,83.47,8309.0
2019-01-22 12:25:00,83.48,83.48,83.33,83.34,14659.0,83.48,83.48,83.33,83.34,14659.0
2019-01-22 12:30:00,83.34,83.4,83.21,83.22,13692.0,83.34,83.4,83.21,83.22,13692.0
2019-01-22 12:35:00,83.24,83.34,83.22,83.27,12492.0,83.24,83.34,83.22,83.27,12492.0
2019-01-22 12:40:00,83.28,83.39,83.25,83.35,7619.0,83.28,83.39,83.25,83.35,7619.0
2019-01-22 12:45:00,83.36,83.36,83.23,83.33,9607.0,83.36,83.36,83.23,83.33,9607.0
2019-01-22 12:50:00,83.32,83.38,83.27,83.28,11864.0,83.32,83.38,83.27,83.28,11864.0
2019-01-22 12:55:00,83.3,83.34,83.19,83.3,9242.0,83.3,83.34,83.19,83.3,9242.0
2019-01-22 13:00:00,83.29,83.3,83.07,83.1,13940.0,83.29,83.3,83.07,83.1,13940.0
2019-01-22 13:05:00,83.11,83.14,83.01,83.03,10171.0,83.11,83.14,83.01,83.03,10171.0
2019-01-22 13:10:00,83.03,83.04,82.91,82.96,22556.0,83.03,83.04,82.91,82.96,22556.0
2019-01-22 13:15:00,82.96,82.98,82.9,82.92,13236.0,82.96,82.98,82.9,82.92,13236.0
2019-01-22 13:20:00,82.9,83.17,82.9,83.15,23440.0,82.9,83.17,82.9,83.15,23440.0
2019-01-22 13:25:00,83.16,83.23,83.05,83.15,18782.0,83.16,83.23,83.05,83.15,18782.0
2019-01-22 13:30:00,83.15,83.31,83.13,83.31,15305.0,83.15,83.31,83.13,83.31,15305.0
2019-01-22 13:35:00,83.32,83.38,83.25,83.27,18008.0,83.32,83.38,83.25,83.27,18008.0
2019-01-22 13:40:00,83.26,83.3,83.22,83.22,19623.0,83.26,83.3,83.22,83.22,19623.0
2019-01-22 13:45:00,83.21,83.28,83.2,83.21,10433.0,83.21,83.28,83.2,83.21,10433.0
2019-01-22 13:50:00,83.2,83.24,83.08,83.14,13717.0,83.2,83.24,83.08,83.14,13717.0
2019-01-22 13:55:00,83.14,83.32,83.14,83.3,23503.0,83.14,83.32,83.14,83.3,23503.0
2019-01-22 14:00:00,83.32,83.37,83.21,83.36,39580.0,83.32,83.37,83.21,83.36,39580.0
2019-01-22 14:05:00,83.36,83.47,83.36,83.38,30008.0,83.36,83.47,83.36,83.38,30008.0
2019-01-22 14:10:00,83.37,83.44,83.35,83.39,22418.0,83.37,83.44,83.35,83.39,22418.0
2019-01-22 14:15:00,83.4,83.59,83.39,83.5,17694.0,83.4,83.59,83.39,83.5,17694.0
2019-01-22 14:20:00,83.5,83.52,83.33,83.35,13765.0,83.5,83.52,83.33,83.35,13765.0
2019-01-22 14:25:00,83.35,83.42,83.27,83.27,10886.0,83.35,83.42,83.27,83.27,10886.0
2019-01-22 14:30:00,83.25,83.3,83.19,83.28,14309.0,83.25,83.3,83.19,83.28,14309.0
2019-01-22 14:35:00,83.28,83.37,83.2,83.25,17249.0,83.28,83.37,83.2,83.25,17249.0
2019-01-22 14:40:00,83.25,83.37,83.11,83.14,16545.0,83.25,83.37,83.11,83.14,16545.0
2019-01-22 14:45:00,83.13,83.2,83.08,83.12,14860.0,83.13,83.2,83.08,83.12,14860.0
2019-01-22 14:50:00,83.11,83.24,83.1,83.23,32635.0,83.11,83.24,83.1,83.23,32635.0
2019-01-22 14:55:00,83.25,83.31,83.17,83.31,20935.0,83.25,83.31,83.17,83.31,20935.0
2019-01-22 15:00:00,83.32,83.38,83.26,83.33,31826.0,83.32,83.38,83.26,83.33,31826.0
2019-01-22 15:05:00,83.32,83.41,83.28,83.28,29107.0,83.32,83.41,83.28,83.28,29107.0
2019-01-22 15:10:00,83.29,83.32,83.21,83.25,20084.0,83.29,83.32,83.21,83.25,20084.0
2019-01-22 15:15:00,83.24,83.29,83.16,83.18,20091.0,83.24,83.29,83.16,83.18,20091.0
2019-01-22 15:20:00,83.19,83.4,83.19,83.37,22945.0,83.19,83.4,83.19,83.37,22945.0
2019-01-22 15:25:00,83.36,83.47,83.31,83.46,33934.0,83.36,83.47,83.31,83.46,33934.0
2019-01-22 15:30:00,83.46,83.46,83.17,83.17,44209.0,83.46,83.46,83.17,83.17,44209.0
2019-01-22 15:35:00,83.16,83.48,83.06,83.48,55394.0,83.16,83.48,83.06,83.48,55394.0
2019-01-22 15:40:00,83.48,83.55,83.19,83.19,48537.0,83.48,83.55,83.19,83.19,48537.0
2019-01-22 15:45:00,83.17,83.24,83.04,83.19,95346.0,83.17,83.24,83.04,83.19,95346.0
2019-01-22 15:50:00,83.19,83.21,82.94,82.96,99712.0,83.19,83.21,82.94,82.96,99712.0
2019-01-22 15:55:00,82.96,83.38,82.89,83.38,221299.0,82.96,83.38,82.89,83.38,221299.0
2019-01-23 09:30:00,83.7,84.19,83.6,84.17,83448.0,83.7,84.19,83.6,84.17,83448.0
2019-01-23 09:35:00,84.2,84.53,84.15,84.31,65371.0,84.2,84.53,84.15,84.31,65371.0
2019-01-23 09:40:00,84.3,84.49,84.24,84.36,17645.0,84.3,84.49,84.24,84.36,17645.0
2019-01-23 09:45:00,84.4,84.74,84.3,84.74,45355.0,84.4,84.74,84.3,84.74,45355.0
2019-01-23 09:50:00,84.74,84.96,84.69,84.74,36457.0,84.74,84.96,84.69,84.74,36457.0
2019-01-23 09:55:00,84.77,84.95,84.71,84.83,18518.0,84.77,84.95,84.71,84.83,18518.0
2019-01-23 10:00:00,84.82,84.86,84.59,84.7,34053.0,84.82,84.86,84.59,84.7,34053.0
2019-01-23 10:05:00,84.7,84.7,84.5,84.54,19843.0,84.7,84.7,84.5,84.54,19843.0
2019-01-23 10:10:00,84.57,84.62,84.22,84.27,27452.0,84.57,84.62,84.22,84.27,27452.0
2019-01-23 10:15:00,84.27,84.31,83.85,83.88,20056.0,84.27,84.31,83.85,83.88,20056.0
2019-01-23 10:20:00,83.89,84.01,83.76,83.95,25754.0,83.89,84.01,83.76,83.95,25754.0
2019-01-23 10:25:00,83.97,84.16,83.96,84.16,23607.0,83.97,84.16,83.96,84.16,23607.0
2019-01-23 10:30:00,84.16,84.18,84.01,84.03,27481.0,84.16,84.18,84.01,84.03,27481.0
2019-01-23 10:35:00,83.99,84.08,83.81,83.82,15782.0,83.99,84.08,83.81,83.82,15782.0
2019-01-23 10:40:00,83.83,83.83,83.6,83.6,21034.0,83.83,83.83,83.6,83.6,21034.0
2019-01-23 10:45:00,83.58,83.75,83.55,83.65,16305.0,83.58,83.75,83.55,83.65,16305.0
2019-01-23 10:50:00,83.65,83.72,83.53,83.53,24404.0,83.65,83.72,83.53,83.53,24404.0
2019-01-23 10:55:00,83.55,83.59,83.5,83.5,17591.0,83.55,83.59,83.5,83.5,17591.0
2019-01-23 11:00:00,83.54,83.66,83.41,83.64,20869.0,83.54,83.66,83.41,83.64,20869.0
2019-01-23 11:05:00,83.62,83.73,83.6,83.65,15402.0,83.62,83.73,83.6,83.65,15402.0
2019-01-23 11:10:00,83.65,83.81,83.65,83.8,17375.0,83.65,83.81,83.65,83.8,17375.0
2019-01-23 11:15:00,83.8,83.82,83.48,83.51,26066.0,83.8,83.82,83.48,83.51,26066.0
2019-01-23 11:20:00,83.5,83.5,83.31,83.34,16318.0,83.5,83.5,83.31,83.34,16318.0
2019-01-23 11:25:00,83.32,83.4,83.15,83.36,24772.0,83.32,83.4,83.15,83.36,24772.0
2019-01-23 11:30:00,83.4,83.4,83.26,83.29,20419.0,83.4,83.4,83.26,83.29,20419.0
2019-01-23 11:35:00,83.31,83.42,83.18,83.24,20554.0,83.31,83.42,83.18,83.24,20554.0
2019-01-23 11:40:00,83.23,83.23,83.13,83.18,13256.0,83.23,83.23,83.13,83.18,13256.0
2019-01-23 11:45:00,83.22,83.25,82.98,82.98,13506.0,83.22,83.25,82.98,82.98,13506.0
2019-01-23 11:50:00,82.95,83.04,82.8,82.81,20444.0,82.95,83.04,82.8,82.81,20444.0
2019-01-23 11:55:00,82.81,82.85,82.7,82.78,19279.0,82.81,82.85,82.7,82.78,19279.0
2019-01-23 12:00:00,82.78,82.93,82.74,82.88,20864.0,82.78,82.93,82.74,82.88,20864.0
2019-01-23 12:05:00,82.89,82.92,82.7,82.85,32341.0,82.89,82.92,82.7,82.85,32341.0
2019-01-23 12:10:00,82.85,82.91,82.78,82.9,20964.0,82.85,82.91,82.78,82.9,20964.0
2019-01-23 12:15:00,82.91,82.93,82.75,82.82,20640.0,82.91,82.93,82.75,82.82,20640.0
2019-01-23 12:20:00,82.82,82.98,82.8,82.98,15798.0,82.82,82.98,82.8,82.98,15798.0
2019-01-23 12:25:00,82.99,83.05,82.88,83.03,18892.0,82.99,83.05,82.88,83.03,18892.0
2019-01-23 12:30:00,83.03,83.15,83.03,83.08,16235.0,83.03,83.15,83.03,83.08,16235.0
2019-01-23 12:35:00,83.09,83.09,82.93,82.94,18967.0,83.09,83.09,82.93,82.94,18967.0
2019-01-23 12:40:00,82.93,83.0,82.85,82.98,21529.0,82.93,83.0,82.85,82.98,21529.0
2019-01-23 12:45:00,83.0,83.16,82.99,83.15,15739.0,83.0,83.16,82.99,83.15,15739.0
2019-01-23 12:50:00,83.15,83.15,83.04,83.04,15013.0,83.15,83.15,83.04,83.04,15013.0
2019-01-23 12:55:00,83.04,83.14,82.96,83.04,24555.0,83.04,83.14,82.96,83.04,24555.0
2019-01-23 13:00:00,83.05,83.07,82.83,82.9,21006.0,83.05,83.07,82.83,82.9,21006.0
2019-01-23 13:05:00,82.88,83.01,82.81,82.99,14009.0,82.88,83.01,82.81,82.99,14009.0
2019-01-23 13:10:00,82.98,82.99,82.85,82.86,16189.0,82.98,82.99,82.85,82.86,16189.0
2019-01-23 13:15:00,82.87,83.08,82.87,83.02,15498.0,82.87,83.08,82.87,83.02,15498.0
2019-01-23 13:20:00,83.04,83.09,82.99,83.04,13972.0,83.04,83.09,82.99,83.04,13972.0
2019-01-23 13:25:00,83.02,83.03,82.83,82.87,10029.0,83.02,83.03,82.83,82.87,10029.0
2019-01-23 13:30:00,82.88,82.93,82.82,82.83,13100.0,82.88,82.93,82.82,82.83,13100.0
2019-01-23 13:35:00,82.87,82.97,82.86,82.95,7443.0,82.87,82.97,82.86,82.95,7443.0
2019-01-23 13:40:00,82.96,83.07,82.91,83.07,7570.0,82.96,83.07,82.91,83.07,7570.0
2019-01-23 13:45:00,83.09,83.13,83.02,83.11,14235.0,83.09,83.13,83.02,83.11,14235.0
2019-01-23 13:50:00,83.08,83.16,83.04,83.13,9778.0,83.08,83.16,83.04,83.13,9778.0
2019-01-23 13:55:00,83.13,83.26,83.09,83.24,15237.0,83.13,83.26,83.09,83.24,15237.0
2019-01-23 14:00:00,83.25,83.37,83.22,83.3,12079.0,83.25,83.37,83.22,83.3,12079.0
2019-01-23 14:05:00,83.3,83.3,83.2,83.21,14925.0,83.3,83.3,83.2,83.21,14925.0
2019-01-23 14:10:00,83.2,83.24,83.16,83.18,14449.0,83.2,83.24,83.16,83.18,14449.0
2019-01-23 14:15:00,83.17,83.21,82.99,83.02,19227.0,83.17,83.21,82.99,83.02,19227.0
2019-01-23 14:20:00,83.02,83.15,82.99,83.13,21742.0,83.02,83.15,82.99,83.13,21742.0
2019-01-23 14:25:00,83.12,83.19,83.09,83.19,21262.0,83.12,83.19,83.09,83.19,21262.0
2019-01-23 14:30:00,83.2,83.22,82.96,83.1,24397.0,83.2,83.22,82.96,83.1,24397.0
2019-01-23 14:35:00,83.12,83.23,83.06,83.08,14746.0,83.12,83.23,83.06,83.08,14746.0
2019-01-23 14:40:00,83.08,83.08,82.92,82.93,17608.0,83.08,83.08,82.92,82.93,17608.0
2019-01-23 14:45:00,82.92,82.97,82.86,82.96,17542.0,82.92,82.97,82.86,82.96,17542.0
2019-01-23 14:50:00,82.99,83.04,82.97,82.98,11921.0,82.99,83.04,82.97,82.98,11921.0
2019-01-23 14:55:00,82.98,83.03,82.91,83.01,14293.0,82.98,83.03,82.91,83.01,14293.0
2019-01-23 15:00:00,82.99,83.06,82.98,83.04,16843.0,82.99,83.06,82.98,83.04,16843.0
2019-01-23 15:05:00,83.04,83.09,82.91,82.96,32715.0,83.04,83.09,82.91,82.96,32715.0
2019-01-23 15:10:00,82.96,83.09,82.94,82.98,31551.0,82.96,83.09,82.94,82.98,31551.0
2019-01-23 15:15:00,82.98,83.16,82.97,83.13,32820.0,82.98,83.16,82.97,83.13,32820.0
2019-01-23 15:20:00,83.13,83.23,83.12,83.16,25452.0,83.13,83.23,83.12,83.16,25452.0
2019-01-23 15:25:00,83.15,83.21,83.09,83.2,23986.0,83.15,83.21,83.09,83.2,23986.0
2019-01-23 15:30:00,83.2,83.22,83.0,83.0,38726.0,83.2,83.22,83.0,83.0,38726.0
2019-01-23 15:35:00,83.0,83.04,82.94,83.01,35466.0,83.0,83.04,82.94,83.01,35466.0
2019-01-23 15:40:00,83.01,83.04,82.97,82.99,30532.0,83.01,83.04,82.97,82.99,30532.0
2019-01-23 15:45:00,82.98,83.03,82.93,82.94,40433.0,82.98,83.03,82.93,82.94,40433.0
2019-01-23 15:50:00,82.93,82.94,82.63,82.68,115942.0,82.93,82.94,82.63,82.68,115942.0
2019-01-23 15:55:00,82.68,82.92,82.64,82.88,222218.0,82.68,82.92,82.64,82.88,222218.0
2019-01-24 09:30:00,84.57,85.69,84.27,85.13,114750.0,84.57,85.69,84.27,85.13,114750.0
2019-01-24 09:35:00,85.19,85.28,84.9,85.1,109240.0,85.19,85.28,84.9,85.1,109240.0
2019-01-24 09:40:00,85.11,85.11,84.57,85.05,62625.0,85.11,85.11,84.57,85.05,62625.0
2019-01-24 09:45:00,85.05,85.09,84.46,84.5,45893.0,85.05,85.09,84.46,84.5,45893.0
2019-01-24 09:50:00,84.47,84.82,84.45,84.72,21306.0,84.47,84.82,84.45,84.72,21306.0
2019-01-24 09:55:00,84.72,84.82,84.53,84.63,37137.0,84.72,84.82,84.53,84.63,37137.0
2019-01-24 10:00:00,84.61,85.03,84.48,84.95,37851.0,84.61,85.03,84.48,84.95,37851.0
2019-01-24 10:05:00,84.95,84.98,84.82,84.84,23384.0,84.95,84.98,84.82,84.84,23384.0
2019-01-24 10:10:00,84.86,85.12,84.84,85.11,23385.0,84.86,85.12,84.84,85.11,23385.0
2019-01-24 10:15:00,85.11,85.2,85.02,85.02,34526.0,85.11,85.2,85.02,85.02,34526.0
2019-01-24 10:20:00,85.01,85.08,84.92,84.92,30313.0,85.01,85.08,84.92,84.92,30313.0
2019-01-24 10:25:00,84.94,85.18,84.86,85.1,22822.0,84.94,85.18,84.86,85.1,22822.0
2019-01-24 10:30:00,85.08,85.16,84.87,84.87,34569.0,85.08,85.16,84.87,84.87,34569.0
2019-01-24 10:35:00,84.89,84.95,84.73,84.93,18303.0,84.89,84.95,84.73,84.93,18303.0
2019-01-24 10:40:00,84.94,84.97,84.82,84.9,23160.0,84.94,84.97,84.82,84.9,23160.0
2019-01-24 10:45:00,84.85,85.01,84.85,84.86,75586.0,84.85,85.01,84.85,84.86,75586.0
2019-01-24 10:50:00,84.85,84.91,84.76,84.91,36073.0,84.85,84.91,84.76,84.91,36073.0
2019-01-24 10:55:00,84.92,84.93,84.76,84.78,21772.0,84.92,84.93,84.76,84.78,21772.0
2019-01-24 11:00:00,84.77,84.79,84.56,84.65,32618.0,84.77,84.79,84.56,84.65,32618.0
2019-01-24 11:05:00,84.62,84.65,84.45,84.54,76982.0,84.62,84.65,84.45,84.54,76982.0
2019-01-24 11:10:00,84.53,84.53,84.33,84.34,38330.0,84.53,84.53,84.33,84.34,38330.0
2019-01-24 11:15:00,84.35,84.41,84.13,84.21,98396.0,84.35,84.41,84.13,84.21,98396.0
2019-01-24 11:20:00,84.2,84.34,84.1,84.21,26274.0,84.2,84.34,84.1,84.21,26274.0
2019-01-24 11:25:00,84.22,84.31,84.09,84.24,17482.0,84.22,84.31,84.09,84.24,17482.0
2019-01-24 11:30:00,84.26,84.44,84.25,84.38,38332.0,84.26,84.44,84.25,84.38,38332.0
2019-01-24 11:35:00,84.36,84.59,84.36,84.59,18104.0,84.36,84.59,84.36,84.59,18104.0
2019-01-24 11:40:00,84.61,84.77,84.57,84.73,13610.0,84.61,84.77,84.57,84.73,13610.0
2019-01-24 11:45:00,84.74,84.83,84.68,84.76,19214.0,84.74,84.83,84.68,84.76,19214.0
2019-01-24 11:50:00,84.79,84.82,84.71,84.81,10100.0,84.79,84.82,84.71,84.81,10100.0
2019-01-24 11:55:00,84.81,84.88,84.69,84.84,15665.0,84.81,84.88,84.69,84.84,15665.0
2019-01-24 12:00:00,84.83,84.85,84.79,84.8,10059.0,84.83,84.85,84.79,84.8,10059.0
2019-01-24 12:05:00,84.8,84.85,84.7,84.7,12092.0,84.8,84.85,84.7,84.7,12092.0
2019-01-24 12:10:00,84.7,84.71,84.56,84.57,13700.0,84.7,84.71,84.56,84.57,13700.0
2019-01-24 12:15:00,84.58,84.62,84.48,84.48,19779.0,84.58,84.62,84.48,84.48,19779.0
2019-01-24 12:20:00,84.48,84.5,84.43,84.49,11803.0,84.48,84.5,84.43,84.49,11803.0
2019-01-24 12:25:00,84.48,84.54,84.38,84.4,9179.0,84.48,84.54,84.38,84.4,9179.0
2019-01-24 12:30:00,84.41,84.47,84.4,84.41,9703.0,84.41,84.47,84.4,84.41,9703.0
2019-01-24 12:35:00,84.4,84.4,84.14,84.16,23255.0,84.4,84.4,84.14,84.16,23255.0
2019-01-24 12:40:00,84.16,84.16,83.91,83.94,25319.0,84.16,84.16,83.91,83.94,25319.0
2019-01-24 12:45:00,83.94,84.21,83.91,84.18,22541.0,83.94,84.21,83.91,84.18,22541.0
2019-01-24 12:50:00,84.16,84.23,83.97,84.05,20609.0,84.16,84.23,83.97,84.05,20609.0
2019-01-24 12:55:00,84.05,84.22,84.03,84.22,10839.0,84.05,84.22,84.03,84.22,10839.0
2019-01-24 13:00:00,84.22,84.24,83.99,84.06,11698.0,84.22,84.24,83.99,84.06,11698.0
2019-01-24 13:05:00,84.07,84.19,84.06,84.09,10865.0,84.07,84.19,84.06,84.09,10865.0
2019-01-24 13:10:00,84.1,84.1,83.77,83.83,15164.0,84.1,84.1,83.77,83.83,15164.0
2019-01-24 13:15:00,83.82,83.87,83.71,83.82,14246.0,83.82,83.87,83.71,83.82,14246.0
2019-01-24 13:20:00,83.82,83.89,83.75,83.75,9650.0,83.82,83.89,83.75,83.75,9650.0
2019-01-24 13:25:00,83.75,83.85,83.72,83.85,13205.0,83.75,83.85,83.72,83.85,13205.0
2019-01-24 13:30:00,83.86,84.0,83.84,83.98,13757.0,83.86,84.0,83.84,83.98,13757.0
2019-01-24 13:35:00,83.98,84.04,83.92,83.98,12708.0,83.98,84.04,83.92,83.98,12708.0
2019-01-24 13:40:00,83.99,84.06,83.82,83.88,14958.0,83.99,84.06,83.82,83.88,14958.0
2019-01-24 13:45:00,83.82,83.96,83.82,83.96,9113.0,83.82,83.96,83.82,83.96,9113.0
2019-01-24 13:50:00,83.96,84.13,83.96,84.11,11733.0,83.96,84.13,83.96,84.11,11733.0
2019-01-24 13:55:00,84.13,84.2,84.06,84.14,12360.0,84.13,84.2,84.06,84.14,12360.0
2019-01-24 14:00:00,84.16,84.2,84.06,84.12,9450.0,84.16,84.2,84.06,84.12,9450.0
2019-01-24 14:05:00,84.11,84.2,84.08,84.18,10567.0,84.11,84.2,84.08,84.18,10567.0
2019-01-24 14:10:00,84.18,84.24,84.14,84.21,12907.0,84.18,84.24,84.14,84.21,12907.0
2019-01-24 14:15:00,84.21,84.25,84.11,84.19,13426.0,84.21,84.25,84.11,84.19,13426.0
2019-01-24 14:20:00,84.22,84.24,84.17,84.19,12649.0,84.22,84.24,84.17,84.19,12649.0
2019-01-24 14:25:00,84.2,84.27,84.17,84.2,14844.0,84.2,84.27,84.17,84.2,14844.0
2019-01-24 14:30:00,84.19,84.19,84.06,84.12,14600.0,84.19,84.19,84.06,84.12,14600.0
2019-01-24 14:35:00,84.12,84.18,84.12,84.15,20363.0,84.12,84.18,84.12,84.15,20363.0
2019-01-24 14:40:00,84.15,84.17,83.99,83.99,21687.0,84.15,84.17,83.99,83.99,21687.0
2019-01-24 14:45:00,83.98,84.06,83.94,83.98,18539.0,83.98,84.06,83.94,83.98,18539.0
2019-01-24 14:50:00,83.99,84.07,83.98,84.05,14505.0,83.99,84.07,83.98,84.05,14505.0
2019-01-24 14:55:00,84.07,84.1,84.01,84.1,12811.0,84.07,84.1,84.01,84.1,12811.0
2019-01-24 15:00:00,84.11,84.13,83.97,84.08,41501.0,84.11,84.13,83.97,84.08,41501.0
2019-01-24 15:05:00,84.09,84.17,84.09,84.16,23799.0,84.09,84.17,84.09,84.16,23799.0
2019-01-24 15:10:00,84.15,84.2,84.12,84.17,40809.0,84.15,84.2,84.12,84.17,40809.0
2019-01-24 15:15:00,84.17,84.22,84.16,84.19,21719.0,84.17,84.22,84.16,84.19,21719.0
2019-01-24 15:20:00,84.18,84.19,84.09,84.13,23850.0,84.18,84.19,84.09,84.13,23850.0
2019-01-24 15:25:00,84.13,84.19,84.07,84.09,31226.0,84.13,84.19,84.07,84.09,31226.0
2019-01-24 15:30:00,84.09,84.11,83.96,84.0,26793.0,84.09,84.11,83.96,84.0,26793.0
2019-01-24 15:35:00,83.98,84.01,83.89,83.93,26214.0,83.98,84.01,83.89,83.93,26214.0
2019-01-24 15:40:00,83.92,83.99,83.85,83.98,41173.0,83.92,83.99,83.85,83.98,41173.0
2019-01-24 15:45:00,83.98,84.04,83.92,83.96,62922.0,83.98,84.04,83.92,83.96,62922.0
2019-01-24 15:50:00,83.96,84.14,83.96,84.11,71160.0,83.96,84.14,83.96,84.11,71160.0
2019-01-24 15:55:00,84.12,84.14,83.99,84.03,156734.0,84.12,84.14,83.99,84.03,156734.0
2019-01-25 09:30:00,84.7,84.75,84.08,84.19,54140.0,84.7,84.75,84.08,84.19,54140.0
2019-01-25 09:35:00,84.23,84.63,84.22,84.59,57676.0,84.23,84.63,84.22,84.59,57676.0
2019-01-25 09:40:00,84.58,84.92,84.4,84.54,51689.0,84.58,84.92,84.4,84.54,51689.0
2019-01-25 09:45:00,84.54,84.89,84.46,84.65,18649.0,84.54,84.89,84.46,84.65,18649.0
2019-01-25 09:50:00,84.67,84.89,83.97,84.12,74236.0,84.67,84.89,83.97,84.12,74236.0
2019-01-25 09:55:00,84.03,84.44,83.55,84.35,88225.0,84.03,84.44,83.55,84.35,88225.0
2019-01-25 10:00:00,84.26,84.74,84.21,84.56,33114.0,84.26,84.74,84.21,84.56,33114.0
2019-01-25 10:05:00,84.58,84.91,84.47,84.89,81284.0,84.58,84.91,84.47,84.89,81284.0
2019-01-25 10:10:00,84.9,84.94,84.69,84.75,23051.0,84.9,84.94,84.69,84.75,23051.0
2019-01-25 10:15:00,84.77,84.89,84.72,84.73,15601.0,84.77,84.89,84.72,84.73,15601.0
2019-01-25 10:20:00,84.75,84.8,84.51,84.68,37236.0,84.75,84.8,84.51,84.68,37236.0
2019-01-25 10:25:00,84.71,84.76,84.58,84.63,19473.0,84.71,84.76,84.58,84.63,19473.0
2019-01-25 10:30:00,84.66,84.91,84.6,84.89,52556.0,84.66,84.91,84.6,84.89,52556.0
2019-01-25 10:35:00,84.9,85.14,84.86,84.94,30432.0,84.9,85.14,84.86,84.94,30432.0
2019-01-25 10:40:00,84.92,85.06,84.89,85.03,18970.0,84.92,85.06,84.89,85.03,18970.0
2019-01-25 10:45:00,85.04,85.09,84.85,84.87,19385.0,85.04,85.09,84.85,84.87,19385.0
2019-01-25 10:50:00,84.87,84.88,84.58,84.7,23692.0,84.87,84.88,84.58,84.7,23692.0
2019-01-25 10:55:00,84.7,84.73,84.55,84.56,11742.0,84.7,84.73,84.55,84.56,11742.0
2019-01-25 11:00:00,84.57,84.82,84.57,84.74,12726.0,84.57,84.82,84.57,84.74,12726.0
2019-01-25 11:05:00,84.72,84.79,84.61,84.75,47310.0,84.72,84.79,84.61,84.75,47310.0
2019-01-25 11:10:00,84.74,84.8,84.37,84.44,16454.0,84.74,84.8,84.37,84.44,16454.0
2019-01-25 11:15:00,84.44,84.52,84.26,84.3,14988.0,84.44,84.52,84.26,84.3,14988.0
2019-01-25 11:20:00,84.3,84.37,84.2,84.33,11773.0,84.3,84.37,84.2,84.33,11773.0
2019-01-25 11:25:00,84.32,84.37,84.27,84.32,9649.0,84.32,84.37,84.27,84.32,9649.0
2019-01-25 11:30:00,84.33,84.38,84.25,84.34,18559.0,84.33,84.38,84.25,84.34,18559.0
2019-01-25 11:35:00,84.34,84.53,84.28,84.5,19744.0,84.34,84.53,84.28,84.5,19744.0
2019-01-25 11:40:00,84.5,84.65,84.46,84.58,26083.0,84.5,84.65,84.46,84.58,26083.0
2019-01-25 11:45:00,84.6,84.61,84.42,84.48,16495.0,84.6,84.61,84.42,84.48,16495.0
2019-01-25 11:50:00,84.48,84.48,84.27,84.36,12231.0,84.48,84.48,84.27,84.36,12231.0
2019-01-25 11:55:00,84.38,84.41,84.23,84.28,17295.0,84.38,84.41,84.23,84.28,17295.0
2019-01-25 12:00:00,84.28,84.29,84.18,84.19,10617.0,84.28,84.29,84.18,84.19,10617.0
2019-01-25 12:05:00,84.2,84.22,84.13,84.17,11750.0,84.2,84.22,84.13,84.17,11750.0
2019-01-25 12:10:00,84.16,84.21,84.07,84.16,13993.0,84.16,84.21,84.07,84.16,13993.0
2019-01-25 12:15:00,84.14,84.2,84.07,84.1,9993.0,84.14,84.2,84.07,84.1,9993.0
2019-01-25 12:20:00,84.12,84.21,84.04,84.2,14596.0,84.12,84.21,84.04,84.2,14596.0
2019-01-25 12:25:00,84.21,84.48,84.18,84.41,25861.0,84.21,84.48,84.18,84.41,25861.0
2019-01-25 12:30:00,84.43,84.51,84.41,84.49,13005.0,84.43,84.51,84.41,84.49,13005.0
2019-01-25 12:35:00,84.48,84.74,84.47,84.74,22963.0,84.48,84.74,84.47,84.74,22963.0
2019-01-25 12:40:00,84.76,84.81,84.6,84.64,18485.0,84.76,84.81,84.6,84.64,18485.0
2019-01-25 12:45:00,84.65,84.73,84.53,84.68,54467.0,84.65,84.73,84.53,84.68,54467.0
2019-01-25 12:50:00,84.69,84.8,84.59,84.78,48848.0,84.69,84.8,84.59,84.78,48848.0
2019-01-25 12:55:00,84.77,85.03,84.75,84.97,92854.0,84.77,85.03,84.75,84.97,92854.0
2019-01-25 13:00:00,84.97,85.05,84.9,84.92,83741.0,84.97,85.05,84.9,84.92,83741.0
2019-01-25 13:05:00,84.91,85.0,84.84,84.97,14192.0,84.91,85.0,84.84,84.97,14192.0
2019-01-25 13:10:00,84.96,85.03,84.89,84.95,14135.0,84.96,85.03,84.89,84.95,14135.0
2019-01-25 13:15:00,84.95,85.06,84.92,84.93,11836.0,84.95,85.06,84.92,84.93,11836.0
2019-01-25 13:20:00,84.94,84.94,84.81,84.91,20520.0,84.94,84.94,84.81,84.91,20520.0
2019-01-25 13:25:00,84.93,85.05,84.89,85.04,39599.0,84.93,85.05,84.89,85.04,39599.0
2019-01-25 13:30:00,85.04,85.16,84.99,85.0,32063.0,85.04,85.16,84.99,85.0,32063.0
2019-01-25 13:35:00,85.01,85.11,84.94,85.11,39389.0,85.01,85.11,84.94,85.11,39389.0
2019-01-25 13:40:00,85.12,85.17,85.06,85.16,21653.0,85.12,85.17,85.06,85.16,21653.0
2019-01-25 13:45:00,85.15,85.15,84.97,84.97,13996.0,85.15,85.15,84.97,84.97,13996.0
2019-01-25 13:50:00,84.95,84.97,84.82,84.86,16932.0,84.95,84.97,84.82,84.86,16932.0
2019-01-25 13:55:00,84.82,84.82,84.66,84.72,14817.0,84.82,84.82,84.66,84.72,14817.0
2019-01-25 14:00:00,84.73,84.74,84.62,84.7,14777.0,84.73,84.74,84.62,84.7,14777.0
2019-01-25 14:05:00,84.71,84.77,84.7,84.76,13431.0,84.71,84.77,84.7,84.76,13431.0
2019-01-25 14:10:00,84.74,84.83,84.64,84.81,12753.0,84.74,84.83,84.64,84.81,12753.0
2019-01-25 14:15:00,84.8,84.9,84.76,84.82,20696.0,84.8,84.9,84.76,84.82,20696.0
2019-01-25 14:20:00,84.82,84.86,84.58,84.66,11834.0,84.82,84.86,84.58,84.66,11834.0
2019-01-25 14:25:00,84.68,84.69,84.4,84.42,24932.0,84.68,84.69,84.4,84.42,24932.0
2019-01-25 14:30:00,84.42,84.5,84.31,84.38,25440.0,84.42,84.5,84.31,84.38,25440.0
2019-01-25 14:35:00,84.37,84.45,84.36,84.38,18147.0,84.37,84.45,84.36,84.38,18147.0
2019-01-25 14:40:00,84.39,84.46,84.35,84.44,22482.0,84.39,84.46,84.35,84.44,22482.0
2019-01-25 14:45:00,84.44,84.49,84.39,84.44,18406.0,84.44,84.49,84.39,84.44,18406.0
2019-01-25 14:50:00,84.43,84.43,84.34,84.41,15393.0,84.43,84.43,84.34,84.41,15393.0
2019-01-25 14:55:00,84.42,84.49,84.29,84.29,28905.0,84.42,84.49,84.29,84.29,28905.0
2019-01-25 15:00:00,84.28,84.42,84.18,84.37,23034.0,84.28,84.42,84.18,84.37,23034.0
2019-01-25 15:05:00,84.39,84.41,84.32,84.37,22014.0,84.39,84.41,84.32,84.37,22014.0
2019-01-25 15:10:00,84.38,84.39,84.3,84.31,26535.0,84.38,84.39,84.3,84.31,26535.0
2019-01-25 15:15:00,84.32,84.5,84.32,84.39,23341.0,84.32,84.5,84.32,84.39,23341.0
2019-01-25 15:20:00,84.4,84.46,84.35,84.36,36327.0,84.4,84.46,84.35,84.36,36327.0
2019-01-25 15:25:00,84.37,84.39,84.27,84.29,25941.0,84.37,84.39,84.27,84.29,25941.0
2019-01-25 15:30:00,84.29,84.31,84.13,84.22,32450.0,84.29,84.31,84.13,84.22,32450.0
2019-01-25 15:35:00,84.22,84.27,84.17,84.2,33603.0,84.22,84.27,84.17,84.2,33603.0
2019-01-25 15:40:00,84.22,84.27,84.17,84.26,64720.0,84.22,84.27,84.17,84.26,64720.0
2019-01-25 15:45:00,84.26,84.33,84.22,84.3,191424.0,84.26,84.33,84.22,84.3,191424.0
2019-01-25 15:50:00,84.31,84.32,84.14,84.19,110898.0,84.31,84.32,84.14,84.19,110898.0
2019-01-25 15:55:00,84.19,84.29,84.04,84.14,166406.0,84.19,84.29,84.04,84.14,166406.0
2019-01-28 09:30:00,83.17,83.77,83.1,83.64,32529.0,83.17,83.77,83.1,83.64,32529.0
2019-01-28 09:35:00,83.65,84.0,83.58,83.7,34526.0,83.65,84.0,83.58,83.7,34526.0
2019-01-28 09:40:00,83.64,84.04,83.58,84.04,23808.0,83.64,84.04,83.58,84.04,23808.0
2019-01-28 09:45:00,84.03,84.22,83.97,84.02,21787.0,84.03,84.22,83.97,84.02,21787.0
2019-01-28 09:50:00,83.97,84.17,83.8,84.08,23488.0,83.97,84.17,83.8,84.08,23488.0
2019-01-28 09:55:00,84.08,84.31,83.99,84.21,33874.0,84.08,84.31,83.99,84.21,33874.0
2019-01-28 10:00:00,84.22,84.27,84.02,84.15,17993.0,84.22,84.27,84.02,84.15,17993.0
2019-01-28 10:05:00,84.18,84.42,84.16,84.37,29594.0,84.18,84.42,84.16,84.37,29594.0
2019-01-28 10:10:00,84.37,84.42,84.23,84.29,23254.0,84.37,84.42,84.23,84.29,23254.0
2019-01-28 10:15:00,84.28,84.45,84.28,84.39,13179.0,84.28,84.45,84.28,84.39,13179.0
2019-01-28 10:20:00,84.41,84.71,84.35,84.71,55690.0,84.41,84.71,84.35,84.71,55690.0
2019-01-28 10:25:00,84.71,84.75,84.62,84.62,29933.0,84.71,84.75,84.62,84.62,29933.0
2019-01-28 10:30:00,84.61,84.89,84.57,84.72,31154.0,84.61,84.89,84.57,84.72,31154.0
2019-01-28 10:35:00,84.73,84.78,84.49,84.63,30042.0,84.73,84.78,84.49,84.63,30042.0
2019-01-28 10:40:00,84.63,84.81,84.61,84.79,15980.0,84.63,84.81,84.61,84.79,15980.0
2019-01-28 10:45:00,84.81,84.89,84.69,84.72,23336.0,84.81,84.89,84.69,84.72,23336.0
2019-01-28 10:50:00,84.72,84.9,84.68,84.84,12183.0,84.72,84.9,84.68,84.84,12183.0
2019-01-28 10:55:00,84.82,84.85,84.66,84.66,19620.0,84.82,84.85,84.66,84.66,19620.0
2019-01-28 11:00:00,84.62,84.77,84.49,84.52,26285.0,84.62,84.77,84.49,84.52,26285.0
2019-01-28 11:05:00,84.5,84.9,84.5,84.89,31268.0,84.5,84.9,84.5,84.89,31268.0
2019-01-28 11:10:00,84.87,85.14,84.85,85.13,22367.0,84.87,85.14,84.85,85.13,22367.0
2019-01-28 11:15:00,85.15,85.19,85.07,85.12,24164.0,85.15,85.19,85.07,85.12,24164.0
2019-01-28 11:20:00,85.17,85.2,85.01,85.04,15122.0,85.17,85.2,85.01,85.04,15122.0
2019-01-28 11:25:00,85.08,85.16,85.05,85.07,11907.0,85.08,85.16,85.05,85.07,11907.0
2019-01-28 11:30:00,85.08,85.15,84.94,84.94,18505.0,85.08,85.15,84.94,84.94,18505.0
2019-01-28 11:35:00,84.92,84.93,84.78,84.81,14868.0,84.92,84.93,84.78,84.81,14868.0
2019-01-28 11:40:00,84.82,84.82,84.46,84.5,24311.0,84.82,84.82,84.46,84.5,24311.0
2019-01-28 11:45:00,84.51,84.63,84.4,84.5,14450.0,84.51,84.63,84.4,84.5,14450.0
2019-01-28 11:50:00,84.48,84.6,84.37,84.46,17455.0,84.48,84.6,84.37,84.46,17455.0
2019-01-28 11:55:00,84.46,84.62,84.44,84.46,14640.0,84.46,84.62,84.44,84.46,14640.0
2019-01-28 12:00:00,84.46,84.54,84.32,84.44,11125.0,84.46,84.54,84.32,84.44,11125.0
2019-01-28 12:05:00,84.43,84.47,84.25,84.37,9158.0,84.43,84.47,84.25,84.37,9158.0
2019-01-28 12:10:00,84.37,84.44,84.34,84.39,20351.0,84.37,84.44,84.34,84.39,20351.0
2019-01-28 12:15:00,84.38,84.51,84.38,84.47,48111.0,84.38,84.51,84.38,84.47,48111.0
2019-01-28 12:20:00,84.47,84.64,84.47,84.62,11334.0,84.47,84.64,84.47,84.62,11334.0
2019-01-28 12:25:00,84.62,84.67,84.57,84.63,10082.0,84.62,84.67,84.57,84.63,10082.0
2019-01-28 12:30:00,84.63,84.72,84.61,84.69,9058.0,84.63,84.72,84.61,84.69,9058.0
2019-01-28 12:35:00,84.67,84.68,84.59,84.67,16794.0,84.67,84.68,84.59,84.67,16794.0
2019-01-28 12:40:00,84.69,84.8,84.63,84.75,79075.0,84.69,84.8,84.63,84.75,79075.0
2019-01-28 12:45:00,84.75,84.79,84.64,84.64,12640.0,84.75,84.79,84.64,84.64,12640.0
2019-01-28 12:50:00,84.63,84.69,84.55,84.62,14088.0,84.63,84.69,84.55,84.62,14088.0
2019-01-28 12:55:00,84.65,84.65,84.47,84.5,6557.0,84.65,84.65,84.47,84.5,6557.0
2019-01-28 13:00:00,84.44,84.44,84.38,84.42,6847.0,84.44,84.44,84.38,84.42,6847.0
2019-01-28 13:05:00,84.41,84.59,84.41,84.59,16601.0,84.41,84.59,84.41,84.59,16601.0
2019-01-28 13:10:00,84.59,84.63,84.54,84.56,9691.0,84.59,84.63,84.54,84.56,9691.0
2019-01-28 13:15:00,84.55,84.63,84.55,84.61,6750.0,84.55,84.63,84.55,84.61,6750.0
2019-01-28 13:20:00,84.59,84.65,84.53,84.56,13997.0,84.59,84.65,84.53,84.56,13997.0
2019-01-28 13:25:00,84.55,84.56,84.46,84.52,9451.0,84.55,84.56,84.46,84.52,9451.0
2019-01-28 13:30:00,84.52,84.67,84.5,84.67,9398.0,84.52,84.67,84.5,84.67,9398.0
2019-01-28 13:35:00,84.68,84.75,84.64,84.75,13800.0,84.68,84.75,84.64,84.75,13800.0
2019-01-28 13:40:00,84.73,84.73,84.63,84.68,12300.0,84.73,84.73,84.63,84.68,12300.0
2019-01-28 13:45:00,84.69,84.75,84.65,84.71,10200.0,84.69,84.75,84.65,84.71,10200.0
2019-01-28 13:50:00,84.71,84.81,84.63,84.66,9481.0,84.71,84.81,84.63,84.66,9481.0
2019-01-28 13:55:00,84.67,84.69,84.6,84.68,8040.0,84.67,84.69,84.6,84.68,8040.0
2019-01-28 14:00:00,84.69,84.76,84.67,84.68,13649.0,84.69,84.76,84.67,84.68,13649.0
2019-01-28 14:05:00,84.66,84.7,84.63,84.69,10671.0,84.66,84.7,84.63,84.69,10671.0
2019-01-28 14:10:00,84.68,84.71,84.6,84.63,7152.0,84.68,84.71,84.6,84.63,7152.0
2019-01-28 14:15:00,84.62,84.64,84.56,84.58,8956.0,84.62,84.64,84.56,84.58,8956.0
2019-01-28 14:20:00,84.6,84.66,84.47,84.48,17054.0,84.6,84.66,84.47,84.48,17054.0
2019-01-28 14:25:00,84.47,84.55,84.44,84.52,8700.0,84.47,84.55,84.44,84.52,8700.0
2019-01-28 14:30:00,84.51,84.54,84.49,84.51,9923.0,84.51,84.54,84.49,84.51,9923.0
2019-01-28 14:35:00,84.51,84.52,84.47,84.52,8583.0,84.51,84.52,84.47,84.52,8583.0
2019-01-28 14:40:00,84.49,84.55,84.43,84.47,13334.0,84.49,84.55,84.43,84.47,13334.0
2019-01-28 14:45:00,84.47,84.59,84.47,84.57,22468.0,84.47,84.59,84.47,84.57,22468.0
2019-01-28 14:50:00,84.58,84.67,84.57,84.6,17430.0,84.58,84.67,84.57,84.6,17430.0
2019-01-28 14:55:00,84.59,84.71,84.57,84.57,20160.0,84.59,84.71,84.57,84.57,20160.0
2019-01-28 15:00:00,84.57,84.63,84.51,84.55,13339.0,84.57,84.63,84.51,84.55,13339.0
2019-01-28 15:05:00,84.55,84.56,84.39,84.46,16562.0,84.55,84.56,84.39,84.46,16562.0
2019-01-28 15:10:00,84.47,84.55,84.43,84.55,13794.0,84.47,84.55,84.43,84.55,13794.0
2019-01-28 15:15:00,84.54,84.55,84.45,84.53,13165.0,84.54,84.55,84.45,84.53,13165.0
2019-01-28 15:20:00,84.53,84.6,84.5,84.53,15190.0,84.53,84.6,84.5,84.53,15190.0
2019-01-28 15:25:00,84.52,84.52,84.42,84.43,15786.0,84.52,84.52,84.42,84.43,15786.0
2019-01-28 15:30:00,84.44,84.47,84.41,84.47,16227.0,84.44,84.47,84.41,84.47,16227.0
2019-01-28 15:35:00,84.46,84.5,84.43,84.44,24649.0,84.46,84.5,84.43,84.44,24649.0
2019-01-28 15:40:00,84.42,84.42,84.31,84.31,23098.0,84.42,84.42,84.31,84.31,23098.0
2019-01-28 15:45:00,84.31,84.5,84.31,84.42,69466.0,84.31,84.5,84.31,84.42,69466.0
2019-01-28 15:50:00,84.44,84.46,84.41,84.45,49249.0,84.44,84.46,84.41,84.45,49249.0
2019-01-28 15:55:00,84.44,84.66,84.43,84.57,164131.0,84.44,84.66,84.43,84.57,164131.0
2019-01-29 09:30:00,84.7,85.64,84.7,85.55,42331.0,84.7,85.64,84.7,85.55,42331.0
2019-01-29 09:35:00,85.56,85.57,85.0,85.38,76675.0,85.56,85.57,85.0,85.38,76675.0
2019-01-29 09:40:00,85.36,85.44,85.13,85.26,11341.0,85.36,85.44,85.13,85.26,11341.0
2019-01-29 09:45:00,85.21,85.28,85.1,85.21,47454.0,85.21,85.28,85.1,85.21,47454.0
2019-01-29 09:50:00,85.17,85.27,84.99,85.04,27078.0,85.17,85.27,84.99,85.04,27078.0
2019-01-29 09:55:00,85.06,85.13,84.9,85.04,9887.0,85.06,85.13,84.9,85.04,9887.0
2019-01-29 10:00:00,85.06,85.24,84.9,85.1,57852.0,85.06,85.24,84.9,85.1,57852.0
2019-01-29 10:05:00,85.11,85.14,84.94,84.94,17821.0,85.11,85.14,84.94,84.94,17821.0
2019-01-29 10:10:00,84.91,85.04,84.9,84.96,9433.0,84.91,85.04,84.9,84.96,9433.0
2019-01-29 10:15:00,84.95,85.1,84.88,85.05,18762.0,84.95,85.1,84.88,85.05,18762.0
2019-01-29 10:20:00,85.1,85.14,84.96,84.99,11004.0,85.1,85.14,84.96,84.99,11004.0
2019-01-29 10:25:00,85.0,85.17,84.94,85.14,19009.0,85.0,85.17,84.94,85.14,19009.0
2019-01-29 10:30:00,85.15,85.24,85.12,85.22,10562.0,85.15,85.24,85.12,85.22,10562.0
2019-01-29 10:35:00,85.24,85.3,85.1,85.18,13152.0,85.24,85.3,85.1,85.18,13152.0
2019-01-29 10:40:00,85.18,85.2,84.99,85.06,8434.0,85.18,85.2,84.99,85.06,8434.0
2019-01-29 10:45:00,85.08,85.13,84.89,84.97,8030.0,85.08,85.13,84.89,84.97,8030.0
2019-01-29 10:50:00,84.99,84.99,84.76,84.83,9588.0,84.99,84.99,84.76,84.83,9588.0
2019-01-29 10:55:00,84.83,84.87,84.68,84.7,10544.0,84.83,84.87,84.68,84.7,10544.0
2019-01-29 11:00:00,84.67,84.69,84.6,84.62,8197.0,84.67,84.69,84.6,84.62,8197.0
2019-01-29 11:05:00,84.6,84.79,84.6,84.74,6400.0,84.6,84.79,84.6,84.74,6400.0
2019-01-29 11:10:00,84.77,84.8,84.63,84.68,13490.0,84.77,84.8,84.63,84.68,13490.0
2019-01-29 11:15:00,84.69,84.84,84.69,84.84,9572.0,84.69,84.84,84.69,84.84,9572.0
2019-01-29 11:20:00,84.86,84.89,84.69,84.69,6774.0,84.86,84.89,84.69,84.69,6774.0
2019-01-29 11:25:00,84.71,84.89,84.69,84.83,9916.0,84.71,84.89,84.69,84.83,9916.0
2019-01-29 11:30:00,84.83,85.01,84.83,84.98,8622.0,84.83,85.01,84.83,84.98,8622.0
2019-01-29 11:35:00,84.98,85.04,84.96,85.03,5348.0,84.98,85.04,84.96,85.03,5348.0
2019-01-29 11:40:00,85.02,85.05,84.94,85.03,19177.0,85.02,85.05,84.94,85.03,19177.0
2019-01-29 11:45:00,85.05,85.05,84.94,85.0,13828.0,85.05,85.05,84.94,85.0,13828.0
2019-01-29 11:50:00,85.02,85.18,84.97,85.18,56941.0,85.02,85.18,84.97,85.18,56941.0
2019-01-29 11:55:00,85.17,85.17,85.05,85.05,19508.0,85.17,85.17,85.05,85.05,19508.0
2019-01-29 12:00:00,85.04,85.04,84.87,84.91,13775.0,85.04,85.04,84.87,84.91,13775.0
2019-01-29 12:05:00,84.91,84.98,84.89,84.97,6542.0,84.91,84.98,84.89,84.97,6542.0
2019-01-29 12:10:00,84.94,85.11,84.9,85.11,10498.0,84.94,85.11,84.9,85.11,10498.0
2019-01-29 12:15:00,85.12,85.19,85.07,85.09,12788.0,85.12,85.19,85.07,85.09,12788.0
2019-01-29 12:20:00,85.11,85.17,85.07,85.09,12503.0,85.11,85.17,85.07,85.09,12503.0
2019-01-29 12:25:00,85.09,85.12,85.05,85.08,10798.0,85.09,85.12,85.05,85.08,10798.0
2019-01-29 12:30:00,85.06,85.14,85.0,85.09,9955.0,85.06,85.14,85.0,85.09,9955.0
2019-01-29 12:35:00,85.12,85.18,85.1,85.17,6679.0,85.12,85.18,85.1,85.17,6679.0
2019-01-29 12:40:00,85.16,85.22,85.1,85.1,10929.0,85.16,85.22,85.1,85.1,10929.0
2019-01-29 12:45:00,85.09,85.2,85.05,85.19,7293.0,85.09,85.2,85.05,85.19,7293.0
2019-01-29 12:50:00,85.21,85.26,85.16,85.18,11610.0,85.21,85.26,85.16,85.18,11610.0
2019-01-29 12:55:00,85.17,85.21,85.1,85.11,8010.0,85.17,85.21,85.1,85.11,8010.0
2019-01-29 13:00:00,85.1,85.18,85.03,85.17,17332.0,85.1,85.18,85.03,85.17,17332.0
2019-01-29 13:05:00,85.17,85.29,85.16,85.29,10162.0,85.17,85.29,85.16,85.29,10162.0
2019-01-29 13:10:00,85.29,85.34,85.28,85.3,15710.0,85.29,85.34,85.28,85.3,15710.0
2019-01-29 13:15:00,85.31,85.41,85.29,85.33,16980.0,85.31,85.41,85.29,85.33,16980.0
2019-01-29 13:20:00,85.34,85.39,85.25,85.34,44625.0,85.34,85.39,85.25,85.34,44625.0
2019-01-29 13:25:00,85.33,85.34,85.2,85.28,14823.0,85.33,85.34,85.2,85.28,14823.0
2019-01-29 13:30:00,85.29,85.38,85.2,85.28,48314.0,85.29,85.38,85.2,85.28,48314.0
2019-01-29 13:35:00,85.29,85.44,85.28,85.42,19346.0,85.29,85.44,85.28,85.42,19346.0
2019-01-29 13:40:00,85.41,85.5,85.41,85.47,14882.0,85.41,85.5,85.41,85.47,14882.0
2019-01-29 13:45:00,85.44,85.49,85.41,85.45,9824.0,85.44,85.49,85.41,85.45,9824.0
2019-01-29 13:50:00,85.43,85.53,85.41,85.51,11719.0,85.43,85.53,85.41,85.51,11719.0
2019-01-29 13:55:00,85.52,85.62,85.48,85.59,33637.0,85.52,85.62,85.48,85.59,33637.0
2019-01-29 14:00:00,85.58,85.61,85.53,85.59,13644.0,85.58,85.61,85.53,85.59,13644.0
2019-01-29 14:05:00,85.6,85.64,85.56,85.62,13805.0,85.6,85.64,85.56,85.62,13805.0
2019-01-29 14:10:00,85.62,85.63,85.49,85.52,14200.0,85.62,85.63,85.49,85.52,14200.0
2019-01-29 14:15:00,85.51,85.55,85.46,85.55,11814.0,85.51,85.55,85.46,85.55,11814.0
2019-01-29 14:20:00,85.55,85.63,85.53,85.54,16116.0,85.55,85.63,85.53,85.54,16116.0
2019-01-29 14:25:00,85.54,85.58,85.52,85.56,8743.0,85.54,85.58,85.52,85.56,8743.0
2019-01-29 14:30:00,85.56,85.64,85.54,85.64,9399.0,85.56,85.64,85.54,85.64,9399.0
2019-01-29 14:35:00,85.64,85.67,85.57,85.6,20936.0,85.64,85.67,85.57,85.6,20936.0
2019-01-29 14:40:00,85.59,85.64,85.56,85.56,16700.0,85.59,85.64,85.56,85.56,16700.0
2019-01-29 14:45:00,85.55,85.58,85.47,85.55,9139.0,85.55,85.58,85.47,85.55,9139.0
2019-01-29 14:50:00,85.56,85.58,85.53,85.54,22457.0,85.56,85.58,85.53,85.54,22457.0
2019-01-29 14:55:00,85.54,85.55,85.41,85.43,19718.0,85.54,85.55,85.41,85.43,19718.0
2019-01-29 15:00:00,85.45,85.52,85.42,85.52,19102.0,85.45,85.52,85.42,85.52,19102.0
2019-01-29 15:05:00,85.52,85.58,85.51,85.57,16378.0,85.52,85.58,85.51,85.57,16378.0
2019-01-29 15:10:00,85.57,85.65,85.57,85.64,24068.0,85.57,85.65,85.57,85.64,24068.0
2019-01-29 15:15:00,85.64,85.69,85.62,85.69,19432.0,85.64,85.69,85.62,85.69,19432.0
2019-01-29 15:20:00,85.68,85.69,85.63,85.64,17605.0,85.68,85.69,85.63,85.64,17605.0
2019-01-29 15:25:00,85.64,85.74,85.64,85.73,16055.0,85.64,85.74,85.64,85.73,16055.0
2019-01-29 15:30:00,85.74,85.76,85.61,85.62,46730.0,85.74,85.76,85.61,85.62,46730.0
2019-01-29 15:35:00,85.62,85.62,85.48,85.56,32361.0,85.62,85.62,85.48,85.56,32361.0
2019-01-29 15:40:00,85.56,85.64,85.56,85.61,37200.0,85.56,85.64,85.56,85.61,37200.0
2019-01-29 15:45:00,85.62,85.63,85.42,85.46,93859.0,85.62,85.63,85.42,85.46,93859.0
2019-01-29 15:50:00,85.46,85.55,85.42,85.55,57549.0,85.46,85.55,85.42,85.55,57549.0
2019-01-29 15:55:00,85.55,85.75,85.51,85.67,198363.0,85.55,85.75,85.51,85.67,198363.0
2019-01-30 09:30:00,85.86,86.24,85.56,86.01,29005.0,85.86,86.24,85.56,86.01,29005.0
2019-01-30 09:35:00,86.01,86.33,85.92,86.33,24730.0,86.01,86.33,85.92,86.33,24730.0
2019-01-30 09:40:00,86.27,86.27,85.97,86.08,15414.0,86.27,86.27,85.97,86.08,15414.0
2019-01-30 09:45:00,86.08,86.16,85.95,86.05,7422.0,86.08,86.16,85.95,86.05,7422.0
2019-01-30 09:50:00,86.04,86.04,85.76,85.85,8799.0,86.04,86.04,85.76,85.85,8799.0
2019-01-30 09:55:00,85.86,85.86,85.62,85.65,12100.0,85.86,85.86,85.62,85.65,12100.0
2019-01-30 10:00:00,85.59,85.78,85.54,85.67,15166.0,85.59,85.78,85.54,85.67,15166.0
2019-01-30 10:05:00,85.67,85.85,85.65,85.85,12185.0,85.67,85.85,85.65,85.85,12185.0
2019-01-30 10:10:00,85.94,86.01,85.69,85.74,15036.0,85.94,86.01,85.69,85.74,15036.0
2019-01-30 10:15:00,85.69,85.85,85.65,85.71,11166.0,85.69,85.85,85.65,85.71,11166.0
2019-01-30 10:20:00,85.75,85.91,85.74,85.74,20515.0,85.75,85.91,85.74,85.74,20515.0
2019-01-30 10:25:00,85.76,85.86,85.73,85.84,8961.0,85.76,85.86,85.73,85.84,8961.0
2019-01-30 10:30:00,85.87,86.07,85.85,86.02,5213.0,85.87,86.07,85.85,86.02,5213.0
2019-01-30 10:35:00,86.04,86.04,85.91,85.94,16452.0,86.04,86.04,85.91,85.94,16452.0
2019-01-30 10:40:00,85.94,86.13,85.89,86.05,28139.0,85.94,86.13,85.89,86.05,28139.0
2019-01-30 10:45:00,86.03,86.19,86.03,86.18,6482.0,86.03,86.19,86.03,86.18,6482.0
2019-01-30 10:50:00,86.16,86.31,86.15,86.29,7855.0,86.16,86.31,86.15,86.29,7855.0
2019-01-30 10:55:00,86.35,86.41,86.32,86.41,9610.0,86.35,86.41,86.32,86.41,9610.0
2019-01-30 11:00:00,86.44,86.49,86.31,86.39,13777.0,86.44,86.49,86.31,86.39,13777.0
2019-01-30 11:05:00,86.41,86.67,86.41,86.63,9700.0,86.41,86.67,86.41,86.63,9700.0
2019-01-30 11:10:00,86.63,86.67,86.49,86.64,9411.0,86.63,86.67,86.49,86.64,9411.0
2019-01-30 11:15:00,86.67,86.67,86.51,86.55,16774.0,86.67,86.67,86.51,86.55,16774.0
2019-01-30 11:20:00,86.55,86.64,86.55,86.63,6974.0,86.55,86.64,86.55,86.63,6974.0
2019-01-30 11:25:00,86.63,86.65,86.5,86.53,8738.0,86.63,86.65,86.5,86.53,8738.0
2019-01-30 11:30:00,86.55,86.56,86.41,86.49,6622.0,86.55,86.56,86.41,86.49,6622.0
2019-01-30 11:35:00,86.49,86.59,86.46,86.59,6960.0,86.49,86.59,86.46,86.59,6960.0
2019-01-30 11:40:00,86.63,86.7,86.58,86.63,6300.0,86.63,86.7,86.58,86.63,6300.0
2019-01-30 11:45:00,86.66,86.71,86.6,86.71,8700.0,86.66,86.71,86.6,86.71,8700.0
2019-01-30 11:50:00,86.69,86.86,86.65,86.86,12179.0,86.69,86.86,86.65,86.86,12179.0
2019-01-30 11:55:00,86.86,86.87,86.79,86.82,5755.0,86.86,86.87,86.79,86.82,5755.0
2019-01-30 12:00:00,86.82,86.99,86.79,86.92,10307.0,86.82,86.99,86.79,86.92,10307.0
2019-01-30 12:05:00,86.95,86.97,86.87,86.94,9427.0,86.95,86.97,86.87,86.94,9427.0
2019-01-30 12:10:00,86.97,86.97,86.92,86.96,5141.0,86.97,86.97,86.92,86.96,5141.0
2019-01-30 12:15:00,86.95,87.08,86.92,87.06,8201.0,86.95,87.08,86.92,87.06,8201.0
2019-01-30 12:20:00,87.06,87.15,87.03,87.06,12574.0,87.06,87.15,87.03,87.06,12574.0
2019-01-30 12:25:00,87.1,87.11,86.93,86.95,7234.0,87.1,87.11,86.93,86.95,7234.0
2019-01-30 12:30:00,86.95,86.99,86.84,86.85,13001.0,86.95,86.99,86.84,86.85,13001.0
2019-01-30 12:35:00,86.86,86.9,86.83,86.83,5840.0,86.86,86.9,86.83,86.83,5840.0
2019-01-30 12:40:00,86.85,86.9,86.74,86.84,6655.0,86.85,86.9,86.74,86.84,6655.0
2019-01-30 12:45:00,86.83,86.92,86.83,86.89,6400.0,86.83,86.92,86.83,86.89,6400.0
2019-01-30 12:50:00,86.88,86.91,86.81,86.87,7109.0,86.88,86.91,86.81,86.87,7109.0
2019-01-30 12:55:00,86.84,86.92,86.83,86.89,5255.0,86.84,86.92,86.83,86.89,5255.0
2019-01-30 13:00:00,86.87,86.87,86.78,86.79,4473.0,86.87,86.87,86.78,86.79,4473.0
2019-01-30 13:05:00,86.8,86.95,86.8,86.94,10133.0,86.8,86.95,86.8,86.94,10133.0
2019-01-30 13:10:00,86.95,86.99,86.92,86.98,8290.0,86.95,86.99,86.92,86.98,8290.0
2019-01-30 13:15:00,86.97,86.99,86.91,86.98,7942.0,86.97,86.99,86.91,86.98,7942.0
2019-01-30 13:20:00,86.94,86.94,86.79,86.84,11188.0,86.94,86.94,86.79,86.84,11188.0
2019-01-30 13:25:00,86.85,86.88,86.82,86.84,10571.0,86.85,86.88,86.82,86.84,10571.0
2019-01-30 13:30:00,86.84,86.93,86.84,86.87,8981.0,86.84,86.93,86.84,86.87,8981.0
2019-01-30 13:35:00,86.86,86.95,86.84,86.95,4792.0,86.86,86.95,86.84,86.95,4792.0
2019-01-30 13:40:00,86.96,87.01,86.92,86.96,8685.0,86.96,87.01,86.92,86.96,8685.0
2019-01-30 13:45:00,86.93,86.94,86.87,86.87,8599.0,86.93,86.94,86.87,86.87,8599.0
2019-01-30 13:50:00,86.87,86.99,86.86,86.98,8359.0,86.87,86.99,86.86,86.98,8359.0
2019-01-30 13:55:00,87.0,87.01,86.91,86.92,6300.0,87.0,87.01,86.91,86.92,6300.0
2019-01-30 14:00:00,86.93,87.49,86.91,87.43,43323.0,86.93,87.49,86.91,87.43,43323.0
2019-01-30 14:05:00,87.43,87.61,87.31,87.44,26237.0,87.43,87.61,87.31,87.44,26237.0
2019-01-30 14:10:00,87.45,87.87,87.42,87.85,38529.0,87.45,87.87,87.42,87.85,38529.0
2019-01-30 14:15:00,87.85,87.97,87.72,87.72,48550.0,87.85,87.97,87.72,87.72,48550.0
2019-01-30 14:20:00,87.72,87.93,87.67,87.86,32156.0,87.72,87.93,87.67,87.86,32156.0
2019-01-30 14:25:00,87.86,87.89,87.59,87.61,30460.0,87.86,87.89,87.59,87.61,30460.0
2019-01-30 14:30:00,87.59,87.65,87.54,87.64,22948.0,87.59,87.65,87.54,87.64,22948.0
2019-01-30 14:35:00,87.64,87.66,87.39,87.44,35052.0,87.64,87.66,87.39,87.44,35052.0
2019-01-30 14:40:00,87.43,87.53,87.36,87.51,25956.0,87.43,87.53,87.36,87.51,25956.0
2019-01-30 14:45:00,87.53,87.55,87.45,87.49,26411.0,87.53,87.55,87.45,87.49,26411.0
2019-01-30 14:50:00,87.49,87.57,87.28,87.52,67998.0,87.49,87.57,87.28,87.52,67998.0
2019-01-30 14:55:00,87.54,87.59,87.46,87.54,52509.0,87.54,87.59,87.46,87.54,52509.0
2019-01-30 15:00:00,87.55,87.64,87.5,87.54,50421.0,87.55,87.64,87.5,87.54,50421.0
2019-01-30 15:05:00,87.55,87.55,87.36,87.36,20000.0,87.55,87.55,87.36,87.36,20000.0
2019-01-30 15:10:00,87.36,87.42,87.31,87.41,25591.0,87.36,87.42,87.31,87.41,25591.0
2019-01-30 15:15:00,87.41,87.46,87.34,87.4,21487.0,87.41,87.46,87.34,87.4,21487.0
2019-01-30 15:20:00,87.4,87.47,87.35,87.41,26365.0,87.4,87.47,87.35,87.41,26365.0
2019-01-30 15:25:00,87.41,87.48,87.39,87.4,28412.0,87.41,87.48,87.39,87.4,28412.0
2019-01-30 15:30:00,87.38,87.41,87.26,87.29,33667.0,87.38,87.41,87.26,87.29,33667.0
2019-01-30 15:35:00,87.29,87.34,87.2,87.21,47981.0,87.29,87.34,87.2,87.21,47981.0
2019-01-30 15:40:00,87.22,87.32,87.14,87.31,56175.0,87.22,87.32,87.14,87.31,56175.0
2019-01-30 15:45:00,87.31,87.52,87.3,87.48,80568.0,87.31,87.52,87.3,87.48,80568.0
2019-01-30 15:50:00,87.48,87.49,87.24,87.31,122621.0,87.48,87.49,87.24,87.31,122621.0
2019-01-30 15:55:00,87.31,87.52,87.25,87.48,184130.0,87.31,87.52,87.25,87.48,184130.0
2019-01-31 09:30:00,87.56,88.15,87.42,87.74,63621.0,87.56,88.15,87.42,87.74,63621.0
2019-01-31 09:35:00,87.68,88.15,87.59,87.95,37499.0,87.68,88.15,87.59,87.95,37499.0
2019-01-31 09:40:00,88.01,88.06,87.6,87.67,21672.0,88.01,88.06,87.6,87.67,21672.0
2019-01-31 09:45:00,87.68,88.05,87.65,87.96,30536.0,87.68,88.05,87.65,87.96,30536.0
2019-01-31 09:50:00,87.97,87.97,87.79,87.83,19247.0,87.97,87.97,87.79,87.83,19247.0
2019-01-31 09:55:00,87.84,87.89,87.66,87.87,22648.0,87.84,87.89,87.66,87.87,22648.0
2019-01-31 10:00:00,87.87,88.11,87.75,88.11,18519.0,87.87,88.11,87.75,88.11,18519.0
2019-01-31 10:05:00,88.11,88.12,87.76,87.83,17507.0,88.11,88.12,87.76,87.83,17507.0
2019-01-31 10:10:00,87.82,87.92,87.58,87.62,17637.0,87.82,87.92,87.58,87.62,17637.0
2019-01-31 10:15:00,87.61,87.77,87.56,87.77,10877.0,87.61,87.77,87.56,87.77,10877.0
2019-01-31 10:20:00,87.78,87.79,87.67,87.67,14666.0,87.78,87.79,87.67,87.67,14666.0
2019-01-31 10:25:00,87.65,87.78,87.56,87.61,11942.0,87.65,87.78,87.56,87.61,11942.0
2019-01-31 10:30:00,87.64,87.75,87.5,87.55,14484.0,87.64,87.75,87.5,87.55,14484.0
2019-01-31 10:35:00,87.54,87.62,87.44,87.44,10225.0,87.54,87.62,87.44,87.44,10225.0
2019-01-31 10:40:00,87.46,87.49,87.33,87.39,11421.0,87.46,87.49,87.33,87.39,11421.0
2019-01-31 10:45:00,87.41,87.44,87.31,87.34,27459.0,87.41,87.44,87.31,87.34,27459.0
2019-01-31 10:50:00,87.34,87.38,87.16,87.37,36683.0,87.34,87.38,87.16,87.37,36683.0
2019-01-31 10:55:00,87.36,87.4,87.2,87.21,14901.0,87.36,87.4,87.2,87.21,14901.0
2019-01-31 11:00:00,87.21,87.25,87.12,87.25,17571.0,87.21,87.25,87.12,87.25,17571.0
2019-01-31 11:05:00,87.27,87.34,87.2,87.33,12681.0,87.27,87.34,87.2,87.33,12681.0
2019-01-31 11:10:00,87.33,87.48,87.33,87.47,22800.0,87.33,87.48,87.33,87.47,22800.0
2019-01-31 11:15:00,87.49,87.5,87.36,87.46,31545.0,87.49,87.5,87.36,87.46,31545.0
2019-01-31 11:20:00,87.47,87.51,87.38,87.51,10053.0,87.47,87.51,87.38,87.51,10053.0
2019-01-31 11:25:00,87.53,87.56,87.46,87.52,36261.0,87.53,87.56,87.46,87.52,36261.0
2019-01-31 11:30:00,87.5,87.68,87.5,87.65,8215.0,87.5,87.68,87.5,87.65,8215.0
2019-01-31 11:35:00,87.64,87.7,87.61,87.66,6952.0,87.64,87.7,87.61,87.66,6952.0
2019-01-31 11:40:00,87.64,87.72,87.62,87.72,8104.0,87.64,87.72,87.62,87.72,8104.0
2019-01-31 11:45:00,87.73,87.87,87.73,87.87,6320.0,87.73,87.87,87.73,87.87,6320.0
2019-01-31 11:50:00,87.86,87.89,87.74,87.86,31293.0,87.86,87.89,87.74,87.86,31293.0
2019-01-31 11:55:00,87.87,87.93,87.86,87.93,18043.0,87.87,87.93,87.86,87.93,18043.0
2019-01-31 12:00:00,87.91,87.97,87.81,87.82,8298.0,87.91,87.97,87.81,87.82,8298.0
2019-01-31 12:05:00,87.82,87.86,87.72,87.74,14348.0,87.82,87.86,87.72,87.74,14348.0
2019-01-31 12:10:00,87.73,87.74,87.58,87.68,11649.0,87.73,87.74,87.58,87.68,11649.0
2019-01-31 12:15:00,87.69,87.77,87.69,87.73,9574.0,87.69,87.77,87.69,87.73,9574.0
2019-01-31 12:20:00,87.73,87.74,87.61,87.7,11174.0,87.73,87.74,87.61,87.7,11174.0
2019-01-31 12:25:00,87.69,87.69,87.6,87.63,14727.0,87.69,87.69,87.6,87.63,14727.0
2019-01-31 12:30:00,87.63,87.65,87.6,87.61,7913.0,87.63,87.65,87.6,87.61,7913.0
2019-01-31 12:35:00,87.62,87.7,87.6,87.65,16050.0,87.62,87.7,87.6,87.65,16050.0
2019-01-31 12:40:00,87.66,87.7,87.37,87.37,21913.0,87.66,87.7,87.37,87.37,21913.0
2019-01-31 12:45:00,87.38,87.47,87.36,87.39,9660.0,87.38,87.47,87.36,87.39,9660.0
2019-01-31 12:50:00,87.39,87.44,87.33,87.36,10505.0,87.39,87.44,87.33,87.36,10505.0
2019-01-31 12:55:00,87.35,87.38,87.3,87.3,9985.0,87.35,87.38,87.3,87.3,9985.0
2019-01-31 13:00:00,87.28,87.34,87.26,87.3,8550.0,87.28,87.34,87.26,87.3,8550.0
2019-01-31 13:05:00,87.29,87.36,87.29,87.29,14041.0,87.29,87.36,87.29,87.29,14041.0
2019-01-31 13:10:00,87.29,87.29,87.15,87.18,14445.0,87.29,87.29,87.15,87.18,14445.0
2019-01-31 13:15:00,87.19,87.23,87.13,87.13,9525.0,87.19,87.23,87.13,87.13,9525.0
2019-01-31 13:20:00,87.14,87.25,87.13,87.22,12145.0,87.14,87.25,87.13,87.22,12145.0
2019-01-31 13:25:00,87.21,87.29,87.2,87.24,8759.0,87.21,87.29,87.2,87.24,8759.0
2019-01-31 13:30:00,87.23,87.26,87.18,87.21,11624.0,87.23,87.26,87.18,87.21,11624.0
2019-01-31 13:35:00,87.24,87.38,87.24,87.38,6881.0,87.24,87.38,87.24,87.38,6881.0
2019-01-31 13:40:00,87.38,87.41,87.35,87.38,10862.0,87.38,87.41,87.35,87.38,10862.0
2019-01-31 13:45:00,87.38,87.4,87.32,87.34,9385.0,87.38,87.4,87.32,87.34,9385.0
2019-01-31 13:50:00,87.33,87.41,87.33,87.39,8492.0,87.33,87.41,87.33,87.39,8492.0
2019-01-31 13:55:00,87.38,87.38,87.31,87.36,7982.0,87.38,87.38,87.31,87.36,7982.0
2019-01-31 14:00:00,87.36,87.42,87.35,87.36,14135.0,87.36,87.42,87.35,87.36,14135.0
2019-01-31 14:05:00,87.37,87.49,87.36,87.47,15660.0,87.37,87.49,87.36,87.47,15660.0
2019-01-31 14:10:00,87.46,87.46,87.28,87.33,10350.0,87.46,87.46,87.28,87.33,10350.0
2019-01-31 14:15:00,87.32,87.32,87.21,87.27,14354.0,87.32,87.32,87.21,87.27,14354.0
2019-01-31 14:20:00,87.29,87.34,87.27,87.3,8710.0,87.29,87.34,87.27,87.3,8710.0
2019-01-31 14:25:00,87.31,87.32,87.21,87.23,9699.0,87.31,87.32,87.21,87.23,9699.0
2019-01-31 14:30:00,87.24,87.29,87.21,87.22,13550.0,87.24,87.29,87.21,87.22,13550.0
2019-01-31 14:35:00,87.22,87.3,87.18,87.28,13703.0,87.22,87.3,87.18,87.28,13703.0
2019-01-31 14:40:00,87.28,87.32,87.27,87.31,9900.0,87.28,87.32,87.27,87.31,9900.0
2019-01-31 14:45:00,87.31,87.38,87.3,87.38,14329.0,87.31,87.38,87.3,87.38,14329.0
2019-01-31 14:50:00,87.37,87.45,87.36,87.43,15557.0,87.37,87.45,87.36,87.43,15557.0
2019-01-31 14:55:00,87.43,87.49,87.42,87.43,13620.0,87.43,87.49,87.42,87.43,13620.0
2019-01-31 15:00:00,87.42,87.42,87.31,87.31,30260.0,87.42,87.42,87.31,87.31,30260.0
2019-01-31 15:05:00,87.31,87.35,87.27,87.27,15676.0,87.31,87.35,87.27,87.27,15676.0
2019-01-31 15:10:00,87.27,87.28,86.99,87.01,22109.0,87.27,87.28,86.99,87.01,22109.0
2019-01-31 15:15:00,87.0,87.09,86.99,86.99,16357.0,87.0,87.09,86.99,86.99,16357.0
2019-01-31 15:20:00,86.98,86.99,86.84,86.87,38567.0,86.98,86.99,86.84,86.87,38567.0
2019-01-31 15:25:00,86.87,86.92,86.82,86.82,31878.0,86.87,86.92,86.82,86.82,31878.0
2019-01-31 15:30:00,86.81,86.99,86.78,86.96,40452.0,86.81,86.99,86.78,86.96,40452.0
2019-01-31 15:35:00,86.96,87.09,86.93,87.09,34251.0,86.96,87.09,86.93,87.09,34251.0
2019-01-31 15:40:00,87.08,87.15,87.06,87.08,43271.0,87.08,87.15,87.06,87.08,43271.0
2019-01-31 15:45:00,87.07,87.13,86.98,86.99,40529.0,87.07,87.13,86.98,86.99,40529.0
2019-01-31 15:50:00,86.99,87.15,86.96,87.13,87201.0,86.99,87.15,86.96,87.13,87201.0
2019-01-31 15:55:00,87.13,87.36,87.12,87.25,131002.0,87.13,87.36,87.12,87.25,131002.0
2019-02-01 09:30:00,87.21,88.35,87.17,88.34,76330.0,87.21,88.35,87.17,88.34,76330.0
2019-02-01 09:35:00,88.38,88.38,87.77,88.06,21736.0,88.38,88.38,87.77,88.06,21736.0
2019-02-01 09:40:00,88.1,88.16,87.88,87.97,13554.0,88.1,88.16,87.88,87.97,13554.0
2019-02-01 09:45:00,88.0,88.12,87.98,88.02,15139.0,88.0,88.12,87.98,88.02,15139.0
2019-02-01 09:50:00,88.0,88.0,87.7,87.71,11974.0,88.0,88.0,87.7,87.71,11974.0
2019-02-01 09:55:00,87.68,87.79,87.26,87.26,21936.0,87.68,87.79,87.26,87.26,21936.0
2019-02-01 10:00:00,87.27,87.86,87.27,87.84,25118.0,87.27,87.86,87.27,87.84,25118.0
2019-02-01 10:05:00,87.84,87.95,87.68,87.94,8514.0,87.84,87.95,87.68,87.94,8514.0
2019-02-01 10:10:00,87.99,88.13,87.93,87.96,18669.0,87.99,88.13,87.93,87.96,18669.0
2019-02-01 10:15:00,87.91,88.02,87.88,87.92,6502.0,87.91,88.02,87.88,87.92,6502.0
2019-02-01 10:20:00,87.95,88.1,87.91,88.1,7606.0,87.95,88.1,87.91,88.1,7606.0
2019-02-01 10:25:00,88.1,88.23,88.05,88.05,10189.0,88.1,88.23,88.05,88.05,10189.0
2019-02-01 10:30:00,88.08,88.19,88.0,88.14,14308.0,88.08,88.19,88.0,88.14,14308.0
2019-02-01 10:35:00,88.16,88.35,88.14,88.32,21029.0,88.16,88.35,88.14,88.32,21029.0
2019-02-01 10:40:00,88.3,88.33,88.17,88.17,29221.0,88.3,88.33,88.17,88.17,29221.0
2019-02-01 10:45:00,88.17,88.27,88.11,88.16,11183.0,88.17,88.27,88.11,88.16,11183.0
2019-02-01 10:50:00,88.16,88.17,87.91,87.93,15273.0,88.16,88.17,87.91,87.93,15273.0
2019-02-01 10:55:00,87.94,87.96,87.74,87.75,6773.0,87.94,87.96,87.74,87.75,6773.0
2019-02-01 11:00:00,87.74,87.81,87.66,87.75,9333.0,87.74,87.81,87.66,87.75,9333.0
2019-02-01 11:05:00,87.72,87.86,87.72,87.86,8093.0,87.72,87.86,87.72,87.86,8093.0
2019-02-01 11:10:00,87.91,87.92,87.72,87.75,18342.0,87.91,87.92,87.72,87.75,18342.0
2019-02-01 11:15:00,87.78,88.1,87.75,88.07,27843.0,87.78,88.1,87.75,88.07,27843.0
2019-02-01 11:20:00,88.07,88.3,88.05,88.25,35500.0,88.07,88.3,88.05,88.25,35500.0
2019-02-01 11:25:00,88.29,88.54,88.29,88.34,11715.0,88.29,88.54,88.29,88.34,11715.0
2019-02-01 11:30:00,88.37,88.43,88.33,88.34,8722.0,88.37,88.43,88.33,88.34,8722.0
2019-02-01 11:35:00,88.33,88.42,88.31,88.37,8285.0,88.33,88.42,88.31,88.37,8285.0
2019-02-01 11:40:00,88.39,88.57,88.39,88.48,9120.0,88.39,88.57,88.39,88.48,9120.0
2019-02-01 11:45:00,88.49,88.5,88.39,88.5,9549.0,88.49,88.5,88.39,88.5,9549.0
2019-02-01 11:50:00,88.53,88.57,88.49,88.54,3879.0,88.53,88.57,88.49,88.54,3879.0
2019-02-01 11:55:00,88.51,88.51,88.39,88.48,5292.0,88.51,88.51,88.39,88.48,5292.0
2019-02-01 12:00:00,88.5,88.56,88.48,88.53,8386.0,88.5,88.56,88.48,88.53,8386.0
2019-02-01 12:05:00,88.52,88.53,88.45,88.45,9309.0,88.52,88.53,88.45,88.45,9309.0
2019-02-01 12:10:00,88.46,88.47,88.34,88.38,11388.0,88.46,88.47,88.34,88.38,11388.0
2019-02-01 12:15:00,88.38,88.42,88.37,88.37,5200.0,88.38,88.42,88.37,88.37,5200.0
2019-02-01 12:20:00,88.37,88.37,88.15,88.16,33064.0,88.37,88.37,88.15,88.16,33064.0
2019-02-01 12:25:00,88.13,88.3,88.11,88.3,8201.0,88.13,88.3,88.11,88.3,8201.0
2019-02-01 12:30:00,88.29,88.33,88.24,88.27,14048.0,88.29,88.33,88.24,88.27,14048.0
2019-02-01 12:35:00,88.28,88.32,88.17,88.17,6624.0,88.28,88.32,88.17,88.17,6624.0
2019-02-01 12:40:00,88.15,88.22,88.15,88.16,5365.0,88.15,88.22,88.15,88.16,5365.0
2019-02-01 12:45:00,88.16,88.2,88.08,88.13,5050.0,88.16,88.2,88.08,88.13,5050.0
2019-02-01 12:50:00,88.11,88.2,88.09,88.13,9922.0,88.11,88.2,88.09,88.13,9922.0
2019-02-01 12:55:00,88.12,88.19,88.12,88.13,3310.0,88.12,88.19,88.12,88.13,3310.0
2019-02-01 13:00:00,88.14,88.16,88.04,88.1,7438.0,88.14,88.16,88.04,88.1,7438.0
2019-02-01 13:05:00,88.13,88.23,88.11,88.21,8388.0,88.13,88.23,88.11,88.21,8388.0
2019-02-01 13:10:00,88.2,88.21,88.11,88.12,8255.0,88.2,88.21,88.11,88.12,8255.0
2019-02-01 13:15:00,88.13,88.16,88.03,88.08,8592.0,88.13,88.16,88.03,88.08,8592.0
2019-02-01 13:20:00,88.06,88.06,87.98,88.03,7722.0,88.06,88.06,87.98,88.03,7722.0
2019-02-01 13:25:00,88.04,88.18,88.02,88.15,14162.0,88.04,88.18,88.02,88.15,14162.0
2019-02-01 13:30:00,88.13,88.21,88.11,88.17,6661.0,88.13,88.21,88.11,88.17,6661.0
2019-02-01 13:35:00,88.16,88.2,88.16,88.19,4974.0,88.16,88.2,88.16,88.19,4974.0
2019-02-01 13:40:00,88.18,88.21,88.09,88.09,7379.0,88.18,88.21,88.09,88.09,7379.0
2019-02-01 13:45:00,88.07,88.1,87.97,88.08,8263.0,88.07,88.1,87.97,88.08,8263.0
2019-02-01 13:50:00,88.07,88.13,88.04,88.08,8993.0,88.07,88.13,88.04,88.08,8993.0
2019-02-01 13:55:00,88.08,88.15,88.07,88.14,6837.0,88.08,88.15,88.07,88.14,6837.0
2019-02-01 14:00:00,88.16,88.16,87.91,87.93,9732.0,88.16,88.16,87.91,87.93,9732.0
2019-02-01 14:05:00,87.95,87.99,87.91,87.97,9867.0,87.95,87.99,87.91,87.97,9867.0
2019-02-01 14:10:00,87.96,87.96,87.82,87.91,15263.0,87.96,87.96,87.82,87.91,15263.0
2019-02-01 14:15:00,87.9,87.95,87.78,87.81,20309.0,87.9,87.95,87.78,87.81,20309.0
2019-02-01 14:20:00,87.82,87.85,87.72,87.72,13390.0,87.82,87.85,87.72,87.72,13390.0
2019-02-01 14:25:00,87.71,87.82,87.71,87.81,10243.0,87.71,87.82,87.71,87.81,10243.0
2019-02-01 14:30:00,87.83,88.0,87.82,87.96,11192.0,87.83,88.0,87.82,87.96,11192.0
2019-02-01 14:35:00,87.95,88.05,87.92,87.99,8123.0,87.95,88.05,87.92,87.99,8123.0
2019-02-01 14:40:00,87.97,88.03,87.97,88.0,9711.0,87.97,88.03,87.97,88.0,9711.0
2019-02-01 14:45:00,87.98,88.02,87.89,87.93,9418.0,87.98,88.02,87.89,87.93,9418.0
2019-02-01 14:50:00,87.94,87.96,87.83,87.87,16822.0,87.94,87.96,87.83,87.87,16822.0
2019-02-01 14:55:00,87.86,87.94,87.86,87.93,8816.0,87.86,87.94,87.86,87.93,8816.0
2019-02-01 15:00:00,87.92,87.94,87.83,87.85,19292.0,87.92,87.94,87.83,87.85,19292.0
2019-02-01 15:05:00,87.84,87.87,87.77,87.77,14957.0,87.84,87.87,87.77,87.77,14957.0
2019-02-01 15:10:00,87.77,87.81,87.75,87.76,10746.0,87.77,87.81,87.75,87.76,10746.0
2019-02-01 15:15:00,87.76,87.78,87.69,87.72,22011.0,87.76,87.78,87.69,87.72,22011.0
2019-02-01 15:20:00,87.71,87.82,87.71,87.82,12065.0,87.71,87.82,87.71,87.82,12065.0
2019-02-01 15:25:00,87.82,87.82,87.7,87.72,21163.0,87.82,87.82,87.7,87.72,21163.0
2019-02-01 15:30:00,87.73,87.78,87.57,87.57,45968.0,87.73,87.78,87.57,87.57,45968.0
2019-02-01 15:35:00,87.56,87.57,87.44,87.5,36303.0,87.56,87.57,87.44,87.5,36303.0
2019-02-01 15:40:00,87.5,87.65,87.43,87.65,32895.0,87.5,87.65,87.43,87.65,32895.0
2019-02-01 15:45:00,87.65,87.73,87.62,87.63,69605.0,87.65,87.73,87.62,87.63,69605.0
2019-02-01 15:50:00,87.62,87.64,87.54,87.58,56728.0,87.62,87.64,87.54,87.58,56728.0
2019-02-01 15:55:00,87.57,87.59,87.48,87.48,103512.0,87.57,87.59,87.48,87.48,103512.0
2019-02-04 09:30:00,87.47,87.99,87.47,87.56,17973.0,87.47,87.99,87.47,87.56,17973.0
2019-02-04 09:35:00,87.62,87.64,87.28,87.54,28112.0,87.62,87.64,87.28,87.54,28112.0
2019-02-04 09:40:00,87.47,87.93,87.47,87.84,8887.0,87.47,87.93,87.47,87.84,8887.0
2019-02-04 09:45:00,87.9,88.16,87.81,88.0,20360.0,87.9,88.16,87.81,88.0,20360.0
2019-02-04 09:50:00,87.98,88.11,87.87,87.98,11008.0,87.98,88.11,87.87,87.98,11008.0
2019-02-04 09:55:00,88.01,88.17,87.87,88.11,20756.0,88.01,88.17,87.87,88.11,20756.0
2019-02-04 10:00:00,88.03,88.06,87.77,87.77,14054.0,88.03,88.06,87.77,87.77,14054.0
2019-02-04 10:05:00,87.77,87.77,87.43,87.51,78056.0,87.77,87.77,87.43,87.51,78056.0
2019-02-04 10:10:00,87.55,87.67,87.55,87.62,28531.0,87.55,87.67,87.55,87.62,28531.0
2019-02-04 10:15:00,87.64,87.66,87.52,87.58,19282.0,87.64,87.66,87.52,87.58,19282.0
2019-02-04 10:20:00,87.56,87.58,87.37,87.37,20579.0,87.56,87.58,87.37,87.37,20579.0
2019-02-04 10:25:00,87.37,87.49,87.29,87.49,9489.0,87.37,87.49,87.29,87.49,9489.0
2019-02-04 10:30:00,87.5,87.69,87.48,87.67,17338.0,87.5,87.69,87.48,87.67,17338.0
2019-02-04 10:35:00,87.67,87.75,87.65,87.7,13474.0,87.67,87.75,87.65,87.7,13474.0
2019-02-04 10:40:00,87.7,87.77,87.65,87.77,8653.0,87.7,87.77,87.65,87.77,8653.0
2019-02-04 10:45:00,87.77,87.8,87.7,87.75,13405.0,87.77,87.8,87.7,87.75,13405.0
2019-02-04 10:50:00,87.74,87.75,87.66,87.73,20263.0,87.74,87.75,87.66,87.73,20263.0
2019-02-04 10:55:00,87.72,87.76,87.69,87.7,10563.0,87.72,87.76,87.69,87.7,10563.0
2019-02-04 11:00:00,87.7,87.83,87.68,87.79,29688.0,87.7,87.83,87.68,87.79,29688.0
2019-02-04 11:05:00,87.8,87.8,87.58,87.66,17056.0,87.8,87.8,87.58,87.66,17056.0
2019-02-04 11:10:00,87.64,87.64,87.58,87.59,10404.0,87.64,87.64,87.58,87.59,10404.0
2019-02-04 11:15:00,87.6,87.68,87.57,87.62,10352.0,87.6,87.68,87.57,87.62,10352.0
2019-02-04 11:20:00,87.62,87.64,87.53,87.56,9510.0,87.62,87.64,87.53,87.56,9510.0
2019-02-04 11:25:00,87.57,87.64,87.54,87.63,23761.0,87.57,87.64,87.54,87.63,23761.0
2019-02-04 11:30:00,87.63,87.68,87.58,87.68,8096.0,87.63,87.68,87.58,87.68,8096.0
2019-02-04 11:35:00,87.69,87.77,87.65,87.75,19936.0,87.69,87.77,87.65,87.75,19936.0
2019-02-04 11:40:00,87.76,87.76,87.7,87.72,11462.0,87.76,87.76,87.7,87.72,11462.0
2019-02-04 11:45:00,87.72,87.76,87.7,87.73,17882.0,87.72,87.76,87.7,87.73,17882.0
2019-02-04 11:50:00,87.73,87.84,87.69,87.73,38230.0,87.73,87.84,87.69,87.73,38230.0
2019-02-04 11:55:00,87.75,87.8,87.67,87.8,19984.0,87.75,87.8,87.67,87.8,19984.0
2019-02-04 12:00:00,87.8,87.8,87.68,87.72,23168.0,87.8,87.8,87.68,87.72,23168.0
2019-02-04 12:05:00,87.72,87.76,87.69,87.75,13847.0,87.72,87.76,87.69,87.75,13847.0
2019-02-04 12:10:00,87.74,87.76,87.71,87.75,17764.0,87.74,87.76,87.71,87.75,17764.0
2019-02-04 12:15:00,87.76,87.82,87.73,87.8,20672.0,87.76,87.82,87.73,87.8,20672.0
2019-02-04 12:20:00,87.81,87.89,87.79,87.8,14409.0,87.81,87.89,87.79,87.8,14409.0
2019-02-04 12:25:00,87.8,87.84,87.77,87.77,11050.0,87.8,87.84,87.77,87.77,11050.0
2019-02-04 12:30:00,87.78,87.85,87.76,87.85,9375.0,87.78,87.85,87.76,87.85,9375.0
2019-02-04 12:35:00,87.85,87.86,87.79,87.81,11263.0,87.85,87.86,87.79,87.81,11263.0
2019-02-04 12:40:00,87.8,87.89,87.78,87.89,10883.0,87.8,87.89,87.78,87.89,10883.0
2019-02-04 12:45:00,87.89,87.89,87.83,87.84,12368.0,87.89,87.89,87.83,87.84,12368.0
2019-02-04 12:50:00,87.85,87.95,87.85,87.95,13362.0,87.85,87.95,87.85,87.95,13362.0
2019-02-04 12:55:00,87.95,88.01,87.85,87.85,18023.0,87.95,88.01,87.85,87.85,18023.0
2019-02-04 13:00:00,87.85,87.93,87.79,87.91,38808.0,87.85,87.93,87.79,87.91,38808.0
2019-02-04 13:05:00,87.91,87.92,87.83,87.85,19531.0,87.91,87.92,87.83,87.85,19531.0
2019-02-04 13:10:00,87.85,88.01,87.83,88.0,15728.0,87.85,88.01,87.83,88.0,15728.0
2019-02-04 13:15:00,88.0,88.14,88.0,88.13,22480.0,88.0,88.14,88.0,88.13,22480.0
2019-02-04 13:20:00,88.14,88.14,88.04,88.08,16632.0,88.14,88.14,88.04,88.08,16632.0
2019-02-04 13:25:00,88.07,88.12,88.04,88.04,15769.0,88.07,88.12,88.04,88.04,15769.0
2019-02-04 13:30:00,88.04,88.08,87.97,88.06,13569.0,88.04,88.08,87.97,88.06,13569.0
2019-02-04 13:35:00,88.07,88.17,88.07,88.16,12135.0,88.07,88.17,88.07,88.16,12135.0
2019-02-04 13:40:00,88.16,88.28,88.15,88.2,18692.0,88.16,88.28,88.15,88.2,18692.0
2019-02-04 13:45:00,88.2,88.23,88.18,88.18,13366.0,88.2,88.23,88.18,88.18,13366.0
2019-02-04 13:50:00,88.18,88.19,88.13,88.18,19725.0,88.18,88.19,88.13,88.18,19725.0
2019-02-04 13:55:00,88.17,88.28,88.15,88.23,20376.0,88.17,88.28,88.15,88.23,20376.0
2019-02-04 14:00:00,88.24,88.24,88.12,88.16,12513.0,88.24,88.24,88.12,88.16,12513.0
2019-02-04 14:05:00,88.16,88.21,88.13,88.21,20384.0,88.16,88.21,88.13,88.21,20384.0
2019-02-04 14:10:00,88.2,88.21,88.08,88.14,26245.0,88.2,88.21,88.08,88.14,26245.0
2019-02-04 14:15:00,88.14,88.15,88.1,88.11,20260.0,88.14,88.15,88.1,88.11,20260.0
2019-02-04 14:20:00,88.11,88.11,88.02,88.02,36890.0,88.11,88.11,88.02,88.02,36890.0
2019-02-04 14:25:00,88.03,88.13,87.95,88.09,36888.0,88.03,88.13,87.95,88.09,36888.0
2019-02-04 14:30:00,88.09,88.1,88.03,88.04,18464.0,88.09,88.1,88.03,88.04,18464.0
2019-02-04 14:35:00,88.04,88.07,88.01,88.01,26706.0,88.04,88.07,88.01,88.01,26706.0
2019-02-04 14:40:00,88.01,88.09,88.0,88.08,22256.0,88.01,88.09,88.0,88.08,22256.0
2019-02-04 14:45:00,88.08,88.22,88.07,88.19,17882.0,88.08,88.22,88.07,88.19,17882.0
2019-02-04 14:50:00,88.19,88.37,88.19,88.37,12088.0,88.19,88.37,88.19,88.37,12088.0
2019-02-04 14:55:00,88.38,88.4,88.33,88.38,17996.0,88.38,88.4,88.33,88.38,17996.0
2019-02-04 15:00:00,88.38,88.38,88.29,88.31,18396.0,88.38,88.38,88.29,88.31,18396.0
2019-02-04 15:05:00,88.3,88.4,88.26,88.37,23836.0,88.3,88.4,88.26,88.37,23836.0
2019-02-04 15:10:00,88.37,88.5,88.37,88.47,31084.0,88.37,88.5,88.37,88.47,31084.0
2019-02-04 15:15:00,88.46,88.46,88.23,88.29,29304.0,88.46,88.46,88.23,88.29,29304.0
2019-02-04 15:20:00,88.29,88.31,88.28,88.31,13504.0,88.29,88.31,88.28,88.31,13504.0
2019-02-04 15:25:00,88.31,88.4,88.3,88.39,23384.0,88.31,88.4,88.3,88.39,23384.0
2019-02-04 15:30:00,88.39,88.39,88.3,88.34,24305.0,88.39,88.39,88.3,88.34,24305.0
2019-02-04 15:35:00,88.35,88.36,88.28,88.28,21630.0,88.35,88.36,88.28,88.28,21630.0
2019-02-04 15:40:00,88.27,88.27,88.18,88.25,23333.0,88.27,88.27,88.18,88.25,23333.0
2019-02-04 15:45:00,88.25,88.34,88.21,88.34,34807.0,88.25,88.34,88.21,88.34,34807.0
2019-02-04 15:50:00,88.34,88.42,88.32,88.41,37852.0,88.34,88.42,88.32,88.41,37852.0
2019-02-04 15:55:00,88.42,88.63,88.42,88.61,156491.0,88.42,88.63,88.42,88.61,156491.0
2019-02-05 09:30:00,88.72,89.37,88.62,89.16,23609.0,88.72,89.37,88.62,89.16,23609.0
2019-02-05 09:35:00,89.2,89.3,89.05,89.15,45791.0,89.2,89.3,89.05,89.15,45791.0
2019-02-05 09:40:00,89.2,89.35,88.79,88.92,22959.0,89.2,89.35,88.79,88.92,22959.0
2019-02-05 09:45:00,89.0,89.0,88.75,88.8,9944.0,89.0,89.0,88.75,88.8,9944.0
2019-02-05 09:50:00,88.8,88.92,88.68,88.91,11304.0,88.8,88.92,88.68,88.91,11304.0
2019-02-05 09:55:00,88.99,89.02,88.82,88.92,37387.0,88.99,89.02,88.82,88.92,37387.0
2019-02-05 10:00:00,88.9,89.18,88.89,89.06,16721.0,88.9,89.18,88.89,89.06,16721.0
2019-02-05 10:05:00,89.09,89.3,89.09,89.23,22177.0,89.09,89.3,89.09,89.23,22177.0
2019-02-05 10:10:00,89.27,89.35,89.16,89.27,31013.0,89.27,89.35,89.16,89.27,31013.0
2019-02-05 10:15:00,89.33,89.49,89.27,89.43,21755.0,89.33,89.49,89.27,89.43,21755.0
2019-02-05 10:20:00,89.44,89.67,89.44,89.59,21739.0,89.44,89.67,89.44,89.59,21739.0
2019-02-05 10:25:00,89.59,89.67,89.56,89.59,13337.0,89.59,89.67,89.56,89.59,13337.0
2019-02-05 10:30:00,89.62,89.68,89.49,89.49,14783.0,89.62,89.68,89.49,89.49,14783.0
2019-02-05 10:35:00,89.48,89.64,89.48,89.57,18216.0,89.48,89.64,89.48,89.57,18216.0
2019-02-05 10:40:00,89.56,89.61,89.51,89.55,16742.0,89.56,89.61,89.51,89.55,16742.0
2019-02-05 10:45:00,89.56,89.61,89.38,89.44,20874.0,89.56,89.61,89.38,89.44,20874.0
2019-02-05 10:50:00,89.42,89.47,89.34,89.4,24693.0,89.42,89.47,89.34,89.4,24693.0
2019-02-05 10:55:00,89.38,89.47,89.38,89.42,13698.0,89.38,89.47,89.38,89.42,13698.0
2019-02-05 11:00:00,89.43,89.59,89.42,89.53,14140.0,89.43,89.59,89.42,89.53,14140.0
2019-02-05 11:05:00,89.53,89.58,89.35,89.37,18801.0,89.53,89.58,89.35,89.37,18801.0
2019-02-05 11:10:00,89.37,89.37,89.23,89.29,14324.0,89.37,89.37,89.23,89.29,14324.0
2019-02-05 11:15:00,89.28,89.42,89.26,89.38,34945.0,89.28,89.42,89.26,89.38,34945.0
2019-02-05 11:20:00,89.37,89.43,89.23,89.43,15922.0,89.37,89.43,89.23,89.43,15922.0
2019-02-05 11:25:00,89.44,89.45,89.3,89.33,15742.0,89.44,89.45,89.3,89.33,15742.0
2019-02-05 11:30:00,89.34,89.49,89.27,89.47,26077.0,89.34,89.49,89.27,89.47,26077.0
2019-02-05 11:35:00,89.46,89.61,89.45,89.59,20257.0,89.46,89.61,89.45,89.59,20257.0
2019-02-05 11:40:00,89.59,89.66,89.56,89.59,22697.0,89.59,89.66,89.56,89.59,22697.0
2019-02-05 11:45:00,89.6,89.68,89.48,89.48,19261.0,89.6,89.68,89.48,89.48,19261.0
2019-02-05 11:50:00,89.49,89.7,89.46,89.69,12841.0,89.49,89.7,89.46,89.69,12841.0
2019-02-05 11:55:00,89.67,89.82,89.67,89.72,22306.0,89.67,89.82,89.67,89.72,22306.0
2019-02-05 12:00:00,89.73,89.76,89.59,89.64,14890.0,89.73,89.76,89.59,89.64,14890.0
2019-02-05 12:05:00,89.66,89.66,89.46,89.51,15983.0,89.66,89.66,89.46,89.51,15983.0
2019-02-05 12:10:00,89.5,89.58,89.49,89.55,12100.0,89.5,89.58,89.49,89.55,12100.0
2019-02-05 12:15:00,89.56,89.56,89.4,89.4,12118.0,89.56,89.56,89.4,89.4,12118.0
2019-02-05 12:20:00,89.4,89.43,89.35,89.4,21279.0,89.4,89.43,89.35,89.4,21279.0
2019-02-05 12:25:00,89.4,89.53,89.35,89.5,10610.0,89.4,89.53,89.35,89.5,10610.0
2019-02-05 12:30:00,89.5,89.52,89.38,89.4,10465.0,89.5,89.52,89.38,89.4,10465.0
2019-02-05 12:35:00,89.38,89.46,89.36,89.39,11697.0,89.38,89.46,89.36,89.39,11697.0
2019-02-05 12:40:00,89.39,89.39,89.35,89.35,12379.0,89.39,89.39,89.35,89.35,12379.0
2019-02-05 12:45:00,89.35,89.37,89.2,89.2,14697.0,89.35,89.37,89.2,89.2,14697.0
2019-02-05 12:50:00,89.21,89.27,89.11,89.11,21042.0,89.21,89.27,89.11,89.11,21042.0
2019-02-05 12:55:00,89.11,89.19,89.06,89.06,18300.0,89.11,89.19,89.06,89.06,18300.0
2019-02-05 13:00:00,89.05,89.13,89.05,89.13,9457.0,89.05,89.13,89.05,89.13,9457.0
2019-02-05 13:05:00,89.12,89.18,89.08,89.08,8857.0,89.12,89.18,89.08,89.08,8857.0
2019-02-05 13:10:00,89.07,89.16,89.07,89.11,10458.0,89.07,89.16,89.07,89.11,10458.0
2019-02-05 13:15:00,89.11,89.19,89.11,89.17,10553.0,89.11,89.19,89.11,89.17,10553.0
2019-02-05 13:20:00,89.18,89.3,89.18,89.3,13111.0,89.18,89.3,89.18,89.3,13111.0
2019-02-05 13:25:00,89.31,89.4,89.29,89.35,9394.0,89.31,89.4,89.29,89.35,9394.0
2019-02-05 13:30:00,89.35,89.35,89.28,89.3,8528.0,89.35,89.35,89.28,89.3,8528.0
2019-02-05 13:35:00,89.3,89.33,89.22,89.31,12639.0,89.3,89.33,89.22,89.31,12639.0
2019-02-05 13:40:00,89.34,89.35,89.27,89.34,12129.0,89.34,89.35,89.27,89.34,12129.0
2019-02-05 13:45:00,89.34,89.42,89.33,89.33,12516.0,89.34,89.42,89.33,89.33,12516.0
2019-02-05 13:50:00,89.34,89.35,89.26,89.27,12118.0,89.34,89.35,89.26,89.27,12118.0
2019-02-05 13:55:00,89.26,89.41,89.23,89.38,16685.0,89.26,89.41,89.23,89.38,16685.0
2019-02-05 14:00:00,89.37,89.52,89.36,89.49,8597.0,89.37,89.52,89.36,89.49,8597.0
2019-02-05 14:05:00,89.51,89.59,89.49,89.58,11824.0,89.51,89.59,89.49,89.58,11824.0
2019-02-05 14:10:00,89.57,89.58,89.47,89.53,13603.0,89.57,89.58,89.47,89.53,13603.0
2019-02-05 14:15:00,89.54,89.55,89.48,89.54,13257.0,89.54,89.55,89.48,89.54,13257.0
2019-02-05 14:20:00,89.53,89.54,89.44,89.48,13734.0,89.53,89.54,89.44,89.48,13734.0
2019-02-05 14:25:00,89.49,89.49,89.3,89.3,14521.0,89.49,89.49,89.3,89.3,14521.0
2019-02-05 14:30:00,89.29,89.45,89.29,89.38,13595.0,89.29,89.45,89.29,89.38,13595.0
2019-02-05 14:35:00,89.38,89.39,89.35,89.36,9671.0,89.38,89.39,89.35,89.36,9671.0
2019-02-05 14:40:00,89.36,89.42,89.31,89.37,16127.0,89.36,89.42,89.31,89.37,16127.0
2019-02-05 14:45:00,89.36,89.43,89.35,89.39,22148.0,89.36,89.43,89.35,89.39,22148.0
2019-02-05 14:50:00,89.39,89.42,89.34,89.38,12222.0,89.39,89.42,89.34,89.38,12222.0
2019-02-05 14:55:00,89.38,89.49,89.34,89.49,24627.0,89.38,89.49,89.34,89.49,24627.0
2019-02-05 15:00:00,89.5,89.51,89.46,89.47,16034.0,89.5,89.51,89.46,89.47,16034.0
2019-02-05 15:05:00,89.46,89.52,89.43,89.52,17684.0,89.46,89.52,89.43,89.52,17684.0
2019-02-05 15:10:00,89.51,89.52,89.43,89.46,18214.0,89.51,89.52,89.43,89.46,18214.0
2019-02-05 15:15:00,89.47,89.5,89.46,89.5,13499.0,89.47,89.5,89.46,89.5,13499.0
2019-02-05 15:20:00,89.49,89.54,89.47,89.48,21590.0,89.49,89.54,89.47,89.48,21590.0
2019-02-05 15:25:00,89.49,89.55,89.47,89.54,23151.0,89.49,89.55,89.47,89.54,23151.0
2019-02-05 15:30:00,89.54,89.54,89.45,89.48,34851.0,89.54,89.54,89.45,89.48,34851.0
2019-02-05 15:35:00,89.47,89.48,89.4,89.44,57058.0,89.47,89.48,89.4,89.44,57058.0
2019-02-05 15:40:00,89.44,89.44,89.34,89.34,73893.0,89.44,89.44,89.34,89.34,73893.0
2019-02-05 15:45:00,89.34,89.36,89.3,89.34,53661.0,89.34,89.36,89.3,89.34,53661.0
2019-02-05 15:50:00,89.34,89.35,89.19,89.19,68507.0,89.34,89.35,89.19,89.19,68507.0
2019-02-05 15:55:00,89.2,89.54,89.19,89.45,336449.0,89.2,89.54,89.19,89.45,336449.0
2019-02-06 09:30:00,89.14,89.21,88.73,89.04,23452.0,89.14,89.21,88.73,89.04,23452.0
2019-02-06 09:35:00,89.15,89.34,88.51,88.68,22563.0,89.15,89.34,88.51,88.68,22563.0
2019-02-06 09:40:00,88.77,88.78,88.41,88.56,24633.0,88.77,88.78,88.41,88.56,24633.0
2019-02-06 09:45:00,88.62,89.02,88.61,88.81,15772.0,88.62,89.02,88.61,88.81,15772.0
2019-02-06 09:50:00,88.73,88.9,88.58,88.89,24396.0,88.73,88.9,88.58,88.89,24396.0
2019-02-06 09:55:00,88.88,88.98,88.81,88.98,30527.0,88.88,88.98,88.81,88.98,30527.0
2019-02-06 10:00:00,88.95,89.14,88.92,89.09,41053.0,88.95,89.14,88.92,89.09,41053.0
2019-02-06 10:05:00,89.11,89.24,89.08,89.08,21328.0,89.11,89.24,89.08,89.08,21328.0
2019-02-06 10:10:00,89.08,89.1,88.92,88.93,15078.0,89.08,89.1,88.92,88.93,15078.0
2019-02-06 10:15:00,88.92,89.16,88.85,89.12,16386.0,88.92,89.16,88.85,89.12,16386.0
2019-02-06 10:20:00,89.13,89.37,89.07,89.31,22738.0,89.13,89.37,89.07,89.31,22738.0
2019-02-06 10:25:00,89.31,89.42,89.3,89.34,6100.0,89.31,89.42,89.3,89.34,6100.0
2019-02-06 10:30:00,89.34,89.45,89.3,89.3,14789.0,89.34,89.45,89.3,89.3,14789.0
2019-02-06 10:35:00,89.33,89.39,89.27,89.28,10350.0,89.33,89.39,89.27,89.28,10350.0
2019-02-06 10:40:00,89.3,89.37,89.23,89.24,9303.0,89.3,89.37,89.23,89.24,9303.0
2019-02-06 10:45:00,89.22,89.41,89.19,89.36,21145.0,89.22,89.41,89.19,89.36,21145.0
2019-02-06 10:50:00,89.36,89.51,89.3,89.44,10982.0,89.36,89.51,89.3,89.44,10982.0
2019-02-06 10:55:00,89.47,89.54,89.42,89.46,14976.0,89.47,89.54,89.42,89.46,14976.0
2019-02-06 11:00:00,89.48,89.62,89.37,89.58,11225.0,89.48,89.62,89.37,89.58,11225.0
2019-02-06 11:05:00,89.62,89.68,89.58,89.62,15161.0,89.62,89.68,89.58,89.62,15161.0
2019-02-06 11:10:00,89.63,89.69,89.53,89.54,25716.0,89.63,89.69,89.53,89.54,25716.0
2019-02-06 11:15:00,89.54,89.69,89.54,89.68,10963.0,89.54,89.69,89.54,89.68,10963.0
2019-02-06 11:20:00,89.66,89.68,89.48,89.49,10268.0,89.66,89.68,89.48,89.49,10268.0
2019-02-06 11:25:00,89.48,89.6,89.41,89.6,8900.0,89.48,89.6,89.41,89.6,8900.0
2019-02-06 11:30:00,89.61,89.63,89.54,89.55,11565.0,89.61,89.63,89.54,89.55,11565.0
2019-02-06 11:35:00,89.52,89.63,89.38,89.63,8472.0,89.52,89.63,89.38,89.63,8472.0
2019-02-06 11:40:00,89.6,89.62,89.51,89.51,13034.0,89.6,89.62,89.51,89.51,13034.0
2019-02-06 11:45:00,89.52,89.61,89.47,89.56,11102.0,89.52,89.61,89.47,89.56,11102.0
2019-02-06 11:50:00,89.54,89.55,89.44,89.5,7465.0,89.54,89.55,89.44,89.5,7465.0
2019-02-06 11:55:00,89.51,89.6,89.49,89.59,9280.0,89.51,89.6,89.49,89.59,9280.0
2019-02-06 12:00:00,89.58,89.61,89.5,89.59,8261.0,89.58,89.61,89.5,89.59,8261.0
2019-02-06 12:05:00,89.59,89.62,89.48,89.51,17338.0,89.59,89.62,89.48,89.51,17338.0
2019-02-06 12:10:00,89.52,89.6,89.49,89.59,10964.0,89.52,89.6,89.49,89.59,10964.0
2019-02-06 12:15:00,89.59,89.59,89.45,89.48,23608.0,89.59,89.59,89.45,89.48,23608.0
2019-02-06 12:20:00,89.46,89.6,89.46,89.58,12576.0,89.46,89.6,89.46,89.58,12576.0
2019-02-06 12:25:00,89.62,89.64,89.56,89.57,10880.0,89.62,89.64,89.56,89.57,10880.0
2019-02-06 12:30:00,89.57,89.68,89.56,89.65,12325.0,89.57,89.68,89.56,89.65,12325.0
2019-02-06 12:35:00,89.66,89.67,89.6,89.65,10810.0,89.66,89.67,89.6,89.65,10810.0
2019-02-06 12:40:00,89.64,89.75,89.64,89.71,11382.0,89.64,89.75,89.64,89.71,11382.0
2019-02-06 12:45:00,89.69,89.74,89.58,89.6,12100.0,89.69,89.74,89.58,89.6,12100.0
2019-02-06 12:50:00,89.61,89.67,89.6,89.65,11518.0,89.61,89.67,89.6,89.65,11518.0
2019-02-06 12:55:00,89.65,89.76,89.65,89.76,12904.0,89.65,89.76,89.65,89.76,12904.0
2019-02-06 13:00:00,89.76,89.86,89.75,89.84,18821.0,89.76,89.86,89.75,89.84,18821.0
2019-02-06 13:05:00,89.85,89.85,89.77,89.79,8395.0,89.85,89.85,89.77,89.79,8395.0
2019-02-06 13:10:00,89.78,89.81,89.74,89.81,10517.0,89.78,89.81,89.74,89.81,10517.0
2019-02-06 13:15:00,89.82,89.87,89.78,89.82,7749.0,89.82,89.87,89.78,89.82,7749.0
2019-02-06 13:20:00,89.82,89.83,89.72,89.72,5551.0,89.82,89.83,89.72,89.72,5551.0
2019-02-06 13:25:00,89.73,89.74,89.67,89.72,4500.0,89.73,89.74,89.67,89.72,4500.0
2019-02-06 13:30:00,89.72,89.81,89.69,89.79,9400.0,89.72,89.81,89.69,89.79,9400.0
2019-02-06 13:35:00,89.8,89.84,89.76,89.76,8560.0,89.8,89.84,89.76,89.76,8560.0
2019-02-06 13:40:00,89.76,89.82,89.74,89.78,8897.0,89.76,89.82,89.74,89.78,8897.0
2019-02-06 13:45:00,89.78,89.79,89.72,89.76,5441.0,89.78,89.79,89.72,89.76,5441.0
2019-02-06 13:50:00,89.76,89.79,89.7,89.7,7885.0,89.76,89.79,89.7,89.7,7885.0
2019-02-06 13:55:00,89.7,89.77,89.7,89.75,6231.0,89.7,89.77,89.7,89.75,6231.0
2019-02-06 14:00:00,89.75,89.78,89.6,89.63,8862.0,89.75,89.78,89.6,89.63,8862.0
2019-02-06 14:05:00,89.62,89.65,89.58,89.59,17841.0,89.62,89.65,89.58,89.59,17841.0
2019-02-06 14:10:00,89.59,89.67,89.59,89.66,9731.0,89.59,89.67,89.59,89.66,9731.0
2019-02-06 14:15:00,89.67,89.68,89.58,89.61,10504.0,89.67,89.68,89.58,89.61,10504.0
2019-02-06 14:20:00,89.62,89.67,89.61,89.61,11817.0,89.62,89.67,89.61,89.61,11817.0
2019-02-06 14:25:00,89.59,89.62,89.56,89.61,10185.0,89.59,89.62,89.56,89.61,10185.0
2019-02-06 14:30:00,89.6,89.61,89.53,89.58,6900.0,89.6,89.61,89.53,89.58,6900.0
2019-02-06 14:35:00,89.59,89.6,89.55,89.56,7270.0,89.59,89.6,89.55,89.56,7270.0
2019-02-06 14:40:00,89.56,89.59,89.53,89.57,8664.0,89.56,89.59,89.53,89.57,8664.0
2019-02-06 14:45:00,89.56,89.76,89.56,89.75,16635.0,89.56,89.76,89.56,89.75,16635.0
2019-02-06 14:50:00,89.75,89.84,89.72,89.73,30015.0,89.75,89.84,89.72,89.73,30015.0
2019-02-06 14:55:00,89.72,89.79,89.69,89.79,10739.0,89.72,89.79,89.69,89.79,10739.0
2019-02-06 15:00:00,89.79,89.79,89.69,89.69,11629.0,89.79,89.79,89.69,89.69,11629.0
2019-02-06 15:05:00,89.68,89.77,89.67,89.75,14013.0,89.68,89.77,89.67,89.75,14013.0
2019-02-06 15:10:00,89.75,89.76,89.66,89.75,17154.0,89.75,89.76,89.66,89.75,17154.0
2019-02-06 15:15:00,89.75,89.75,89.69,89.72,18305.0,89.75,89.75,89.69,89.72,18305.0
2019-02-06 15:20:00,89.72,89.81,89.72,89.81,19811.0,89.72,89.81,89.72,89.81,19811.0
2019-02-06 15:25:00,89.79,89.84,89.77,89.78,17828.0,89.79,89.84,89.77,89.78,17828.0
2019-02-06 15:30:00,89.79,89.88,89.73,89.84,46714.0,89.79,89.88,89.73,89.84,46714.0
2019-02-06 15:35:00,89.83,89.86,89.79,89.81,28696.0,89.83,89.86,89.79,89.81,28696.0
2019-02-06 15:40:00,89.8,89.81,89.7,89.7,51859.0,89.8,89.81,89.7,89.7,51859.0
2019-02-06 15:45:00,89.7,89.81,89.7,89.76,43500.0,89.7,89.81,89.7,89.76,43500.0
2019-02-06 15:50:00,89.75,89.79,89.68,89.73,62140.0,89.75,89.79,89.68,89.73,62140.0
2019-02-06 15:55:00,89.73,89.78,89.64,89.73,125645.0,89.73,89.78,89.64,89.73,125645.0
2019-02-07 09:30:00,89.33,89.4,88.91,89.21,17204.0,89.33,89.4,88.91,89.21,17204.0
2019-02-07 09:35:00,89.28,89.4,89.15,89.36,17257.0,89.28,89.4,89.15,89.36,17257.0
2019-02-07 09:40:00,89.37,89.6,89.32,89.35,10772.0,89.37,89.6,89.32,89.35,10772.0
2019-02-07 09:45:00,89.31,89.61,89.27,89.5,14943.0,89.31,89.61,89.27,89.5,14943.0
2019-02-07 09:50:00,89.49,89.62,89.44,89.55,33813.0,89.49,89.62,89.44,89.55,33813.0
2019-02-07 09:55:00,89.54,89.73,89.53,89.73,9616.0,89.54,89.73,89.53,89.73,9616.0
2019-02-07 10:00:00,89.71,89.72,89.47,89.47,16510.0,89.71,89.72,89.47,89.47,16510.0
2019-02-07 10:05:00,89.48,89.67,89.46,89.67,17539.0,89.48,89.67,89.46,89.67,17539.0
2019-02-07 10:10:00,89.68,89.8,89.61,89.73,65482.0,89.68,89.8,89.61,89.73,65482.0
2019-02-07 10:15:00,89.76,89.84,89.45,89.47,25141.0,89.76,89.84,89.45,89.47,25141.0
2019-02-07 10:20:00,89.47,89.63,89.43,89.55,15683.0,89.47,89.63,89.43,89.55,15683.0
2019-02-07 10:25:00,89.58,89.7,89.56,89.56,11559.0,89.58,89.7,89.56,89.56,11559.0
2019-02-07 10:30:00,89.6,89.79,89.6,89.79,12502.0,89.6,89.79,89.6,89.79,12502.0
2019-02-07 10:35:00,89.78,89.81,89.67,89.74,13488.0,89.78,89.81,89.67,89.74,13488.0
2019-02-07 10:40:00,89.73,89.81,89.69,89.74,22576.0,89.73,89.81,89.69,89.74,22576.0
2019-02-07 10:45:00,89.72,89.73,89.57,89.57,10670.0,89.72,89.73,89.57,89.57,10670.0
2019-02-07 10:50:00,89.54,89.55,89.22,89.26,32484.0,89.54,89.55,89.22,89.26,32484.0
2019-02-07 10:55:00,89.3,89.34,89.24,89.27,14606.0,89.3,89.34,89.24,89.27,14606.0
2019-02-07 11:00:00,89.29,89.47,89.26,89.47,14946.0,89.29,89.47,89.26,89.47,14946.0
2019-02-07 11:05:00,89.45,89.5,89.39,89.42,12485.0,89.45,89.5,89.39,89.42,12485.0
2019-02-07 11:10:00,89.42,89.56,89.35,89.36,14967.0,89.42,89.56,89.35,89.36,14967.0
2019-02-07 11:15:00,89.37,89.39,89.15,89.17,17463.0,89.37,89.39,89.15,89.17,17463.0
2019-02-07 11:20:00,89.17,89.2,89.03,89.09,17921.0,89.17,89.2,89.03,89.09,17921.0
2019-02-07 11:25:00,89.1,89.25,88.95,88.99,14727.0,89.1,89.25,88.95,88.99,14727.0
2019-02-07 11:30:00,89.02,89.02,88.57,88.64,24024.0,89.02,89.02,88.57,88.64,24024.0
2019-02-07 11:35:00,88.65,88.83,88.54,88.82,12458.0,88.65,88.83,88.54,88.82,12458.0
2019-02-07 11:40:00,88.83,88.93,88.79,88.81,13745.0,88.83,88.93,88.79,88.81,13745.0
2019-02-07 11:45:00,88.8,88.89,88.77,88.85,15237.0,88.8,88.89,88.77,88.85,15237.0
2019-02-07 11:50:00,88.84,89.0,88.75,88.83,20553.0,88.84,89.0,88.75,88.83,20553.0
2019-02-07 11:55:00,88.85,88.93,88.73,88.73,18069.0,88.85,88.93,88.73,88.73,18069.0
2019-02-07 12:00:00,88.73,88.8,88.55,88.63,22945.0,88.73,88.8,88.55,88.63,22945.0
2019-02-07 12:05:00,88.62,88.8,88.57,88.8,15282.0,88.62,88.8,88.57,88.8,15282.0
2019-02-07 12:10:00,88.8,88.82,88.72,88.78,12745.0,88.8,88.82,88.72,88.78,12745.0
2019-02-07 12:15:00,88.75,88.75,88.63,88.71,14418.0,88.75,88.75,88.63,88.71,14418.0
2019-02-07 12:20:00,88.71,88.88,88.69,88.86,20145.0,88.71,88.88,88.69,88.86,20145.0
2019-02-07 12:25:00,88.85,88.85,88.71,88.74,17313.0,88.85,88.85,88.71,88.74,17313.0
2019-02-07 12:30:00,88.73,88.78,88.67,88.74,28678.0,88.73,88.78,88.67,88.74,28678.0
2019-02-07 12:35:00,88.75,88.79,88.7,88.7,13337.0,88.75,88.79,88.7,88.7,13337.0
2019-02-07 12:40:00,88.7,88.73,88.55,88.55,21995.0,88.7,88.73,88.55,88.55,21995.0
2019-02-07 12:45:00,88.53,88.54,88.44,88.49,14651.0,88.53,88.54,88.44,88.49,14651.0
2019-02-07 12:50:00,88.51,88.55,88.45,88.45,16209.0,88.51,88.55,88.45,88.45,16209.0
2019-02-07 12:55:00,88.46,88.54,88.43,88.53,13028.0,88.46,88.54,88.43,88.53,13028.0
2019-02-07 13:00:00,88.52,88.7,88.48,88.7,14267.0,88.52,88.7,88.48,88.7,14267.0
2019-02-07 13:05:00,88.71,88.86,88.7,88.79,27071.0,88.71,88.86,88.7,88.79,27071.0
2019-02-07 13:10:00,88.8,88.83,88.68,88.75,23944.0,88.8,88.83,88.68,88.75,23944.0
2019-02-07 13:15:00,88.77,88.8,88.69,88.75,15473.0,88.77,88.8,88.69,88.75,15473.0
2019-02-07 13:20:00,88.76,88.84,88.76,88.8,18169.0,88.76,88.84,88.76,88.8,18169.0
2019-02-07 13:25:00,88.78,88.83,88.64,88.7,21636.0,88.78,88.83,88.64,88.7,21636.0
2019-02-07 13:30:00,88.72,88.82,88.69,88.77,16904.0,88.72,88.82,88.69,88.77,16904.0
2019-02-07 13:35:00,88.79,88.84,88.76,88.77,23373.0,88.79,88.84,88.76,88.77,23373.0
2019-02-07 13:40:00,88.77,88.78,88.72,88.75,27797.0,88.77,88.78,88.72,88.75,27797.0
2019-02-07 13:45:00,88.74,88.78,88.62,88.67,24947.0,88.74,88.78,88.62,88.67,24947.0
2019-02-07 13:50:00,88.68,88.73,88.66,88.7,40389.0,88.68,88.73,88.66,88.7,40389.0
2019-02-07 13:55:00,88.69,88.71,88.47,88.47,28465.0,88.69,88.71,88.47,88.47,28465.0
2019-02-07 14:00:00,88.45,88.46,88.29,88.36,26874.0,88.45,88.46,88.29,88.36,26874.0
2019-02-07 14:05:00,88.36,88.46,88.35,88.38,21318.0,88.36,88.46,88.35,88.38,21318.0
2019-02-07 14:10:00,88.36,88.37,88.15,88.15,24913.0,88.36,88.37,88.15,88.15,24913.0
2019-02-07 14:15:00,88.15,88.15,87.91,87.99,49984.0,88.15,88.15,87.91,87.99,49984.0
2019-02-07 14:20:00,87.98,88.2,87.97,88.16,31633.0,87.98,88.2,87.97,88.16,31633.0
2019-02-07 14:25:00,88.13,88.24,88.08,88.23,21057.0,88.13,88.24,88.08,88.23,21057.0
2019-02-07 14:30:00,88.23,88.24,88.13,88.13,21816.0,88.23,88.24,88.13,88.13,21816.0
2019-02-07 14:35:00,88.13,88.19,87.98,87.99,18669.0,88.13,88.19,87.98,87.99,18669.0
2019-02-07 14:40:00,88.0,88.05,87.93,87.93,23065.0,88.0,88.05,87.93,87.93,23065.0
2019-02-07 14:45:00,87.94,88.02,87.9,88.01,21813.0,87.94,88.02,87.9,88.01,21813.0
2019-02-07 14:50:00,88.0,88.01,87.82,87.85,49716.0,88.0,88.01,87.82,87.85,49716.0
2019-02-07 14:55:00,87.86,87.89,87.78,87.79,18797.0,87.86,87.89,87.78,87.79,18797.0
2019-02-07 15:00:00,87.79,87.92,87.75,87.76,29362.0,87.79,87.92,87.75,87.76,29362.0
2019-02-07 15:05:00,87.76,87.87,87.74,87.85,25357.0,87.76,87.87,87.74,87.85,25357.0
2019-02-07 15:10:00,87.85,87.86,87.8,87.8,22937.0,87.85,87.86,87.8,87.8,22937.0
2019-02-07 15:15:00,87.8,87.89,87.78,87.86,21977.0,87.8,87.89,87.78,87.86,21977.0
2019-02-07 15:20:00,87.86,87.91,87.8,87.82,60342.0,87.86,87.91,87.8,87.82,60342.0
2019-02-07 15:25:00,87.83,87.84,87.76,87.84,37741.0,87.83,87.84,87.76,87.84,37741.0
2019-02-07 15:30:00,87.83,87.9,87.71,87.73,56558.0,87.83,87.9,87.71,87.73,56558.0
2019-02-07 15:35:00,87.74,87.76,87.67,87.69,42000.0,87.74,87.76,87.67,87.69,42000.0
2019-02-07 15:40:00,87.69,87.91,87.68,87.79,49519.0,87.69,87.91,87.68,87.79,49519.0
2019-02-07 15:45:00,87.79,87.83,87.7,87.71,71596.0,87.79,87.83,87.7,87.71,71596.0
2019-02-07 15:50:00,87.72,87.8,87.72,87.77,77412.0,87.72,87.8,87.72,87.77,77412.0
2019-02-07 15:55:00,87.77,87.88,87.7,87.86,201710.0,87.77,87.88,87.7,87.86,201710.0
2019-02-08 09:30:00,87.34,87.96,87.09,87.51,40326.0,87.34,87.96,87.09,87.51,40326.0
2019-02-08 09:35:00,87.47,87.57,87.22,87.35,60453.0,87.47,87.57,87.22,87.35,60453.0
2019-02-08 09:40:00,87.3,87.33,86.79,86.84,34675.0,87.3,87.33,86.79,86.84,34675.0
2019-02-08 09:45:00,86.8,86.93,86.66,86.92,11786.0,86.8,86.93,86.66,86.92,11786.0
2019-02-08 09:50:00,86.93,87.16,86.88,86.93,8166.0,86.93,87.16,86.88,86.93,8166.0
2019-02-08 09:55:00,86.99,87.05,86.9,86.94,6468.0,86.99,87.05,86.9,86.94,6468.0
2019-02-08 10:00:00,86.85,87.0,86.77,86.8,7460.0,86.85,87.0,86.77,86.8,7460.0
2019-02-08 10:05:00,86.79,87.15,86.79,87.06,7611.0,86.79,87.15,86.79,87.06,7611.0
2019-02-08 10:10:00,87.02,87.08,86.93,87.07,8660.0,87.02,87.08,86.93,87.07,8660.0
2019-02-08 10:15:00,87.05,87.1,86.84,86.89,16726.0,87.05,87.1,86.84,86.89,16726.0
2019-02-08 10:20:00,86.87,87.02,86.82,87.02,8399.0,86.87,87.02,86.82,87.02,8399.0
2019-02-08 10:25:00,87.0,87.3,86.96,87.26,10309.0,87.0,87.3,86.96,87.26,10309.0
2019-02-08 10:30:00,87.24,87.34,87.18,87.19,8661.0,87.24,87.34,87.18,87.19,8661.0
2019-02-08 10:35:00,87.23,87.31,87.19,87.27,12270.0,87.23,87.31,87.19,87.27,12270.0
2019-02-08 10:40:00,87.25,87.38,87.22,87.23,12122.0,87.25,87.38,87.22,87.23,12122.0
2019-02-08 10:45:00,87.22,87.22,87.06,87.12,9742.0,87.22,87.22,87.06,87.12,9742.0
2019-02-08 10:50:00,87.12,87.15,86.92,86.92,9743.0,87.12,87.15,86.92,86.92,9743.0
2019-02-08 10:55:00,86.93,87.02,86.81,86.88,15702.0,86.93,87.02,86.81,86.88,15702.0
2019-02-08 11:00:00,86.86,86.91,86.78,86.82,10060.0,86.86,86.91,86.78,86.82,10060.0
2019-02-08 11:05:00,86.83,87.01,86.81,87.01,13947.0,86.83,87.01,86.81,87.01,13947.0
2019-02-08 11:10:00,87.01,87.06,86.96,87.06,26699.0,87.01,87.06,86.96,87.06,26699.0
2019-02-08 11:15:00,87.09,87.26,87.08,87.12,17821.0,87.09,87.26,87.08,87.12,17821.0
2019-02-08 11:20:00,87.12,87.29,87.01,87.27,16530.0,87.12,87.29,87.01,87.27,16530.0
2019-02-08 11:25:00,87.26,87.28,87.18,87.19,10479.0,87.26,87.28,87.18,87.19,10479.0
2019-02-08 11:30:00,87.2,87.24,87.08,87.13,6615.0,87.2,87.24,87.08,87.13,6615.0
2019-02-08 11:35:00,87.12,87.21,87.09,87.19,8019.0,87.12,87.21,87.09,87.19,8019.0
2019-02-08 11:40:00,87.21,87.38,87.21,87.38,11342.0,87.21,87.38,87.21,87.38,11342.0
2019-02-08 11:45:00,87.36,87.39,87.14,87.28,7670.0,87.36,87.39,87.14,87.28,7670.0
2019-02-08 11:50:00,87.28,87.43,87.25,87.43,6961.0,87.28,87.43,87.25,87.43,6961.0
2019-02-08 11:55:00,87.45,87.5,87.37,87.4,10324.0,87.45,87.5,87.37,87.4,10324.0
2019-02-08 12:00:00,87.4,87.48,87.4,87.41,6948.0,87.4,87.48,87.4,87.41,6948.0
2019-02-08 12:05:00,87.41,87.48,87.25,87.26,16120.0,87.41,87.48,87.25,87.26,16120.0
2019-02-08 12:10:00,87.27,87.32,87.18,87.2,6852.0,87.27,87.32,87.18,87.2,6852.0
2019-02-08 12:15:00,87.22,87.33,87.2,87.29,9192.0,87.22,87.33,87.2,87.29,9192.0
2019-02-08 12:20:00,87.3,87.39,87.27,87.31,19755.0,87.3,87.39,87.27,87.31,19755.0
2019-02-08 12:25:00,87.33,87.33,87.18,87.29,26194.0,87.33,87.33,87.18,87.29,26194.0
2019-02-08 12:30:00,87.3,87.34,87.24,87.25,10966.0,87.3,87.34,87.24,87.25,10966.0
2019-02-08 12:35:00,87.26,87.32,87.2,87.27,21308.0,87.26,87.32,87.2,87.27,21308.0
2019-02-08 12:40:00,87.29,87.33,87.27,87.31,26488.0,87.29,87.33,87.27,87.31,26488.0
2019-02-08 12:45:00,87.33,87.43,87.3,87.31,137502.0,87.33,87.43,87.3,87.31,137502.0
2019-02-08 12:50:00,87.33,87.61,87.32,87.52,18020.0,87.33,87.61,87.32,87.52,18020.0
2019-02-08 12:55:00,87.53,87.58,87.46,87.53,7247.0,87.53,87.58,87.46,87.53,7247.0
2019-02-08 13:00:00,87.55,87.59,87.5,87.54,6498.0,87.55,87.59,87.5,87.54,6498.0
2019-02-08 13:05:00,87.57,87.68,87.55,87.65,9481.0,87.57,87.68,87.55,87.65,9481.0
2019-02-08 13:10:00,87.66,87.9,87.66,87.88,18203.0,87.66,87.9,87.66,87.88,18203.0
2019-02-08 13:15:00,87.89,87.92,87.83,87.85,8595.0,87.89,87.92,87.83,87.85,8595.0
2019-02-08 13:20:00,87.85,87.92,87.83,87.83,6662.0,87.85,87.92,87.83,87.83,6662.0
2019-02-08 13:25:00,87.83,87.87,87.75,87.77,7672.0,87.83,87.87,87.75,87.77,7672.0
2019-02-08 13:30:00,87.78,87.85,87.76,87.79,6138.0,87.78,87.85,87.76,87.79,6138.0
2019-02-08 13:35:00,87.8,87.83,87.72,87.75,8381.0,87.8,87.83,87.72,87.75,8381.0
2019-02-08 13:40:00,87.77,87.87,87.75,87.87,9604.0,87.77,87.87,87.75,87.87,9604.0
2019-02-08 13:45:00,87.87,87.94,87.87,87.92,6086.0,87.87,87.94,87.87,87.92,6086.0
2019-02-08 13:50:00,87.92,87.95,87.84,87.84,6456.0,87.92,87.95,87.84,87.84,6456.0
2019-02-08 13:55:00,87.85,87.87,87.78,87.84,20041.0,87.85,87.87,87.78,87.84,20041.0
2019-02-08 14:00:00,87.83,87.86,87.77,87.78,6332.0,87.83,87.86,87.77,87.78,6332.0
2019-02-08 14:05:00,87.78,87.97,87.77,87.97,10466.0,87.78,87.97,87.77,87.97,10466.0
2019-02-08 14:10:00,87.95,88.02,87.93,88.02,8596.0,87.95,88.02,87.93,88.02,8596.0
2019-02-08 14:15:00,88.01,88.01,87.93,87.94,8636.0,88.01,88.01,87.93,87.94,8636.0
2019-02-08 14:20:00,87.94,88.04,87.94,88.02,8809.0,87.94,88.04,87.94,88.02,8809.0
2019-02-08 14:25:00,88.03,88.13,88.01,88.13,8212.0,88.03,88.13,88.01,88.13,8212.0
2019-02-08 14:30:00,88.13,88.15,88.08,88.12,14436.0,88.13,88.15,88.08,88.12,14436.0
2019-02-08 14:35:00,88.11,88.11,87.99,88.06,9944.0,88.11,88.11,87.99,88.06,9944.0
2019-02-08 14:40:00,88.08,88.15,88.06,88.1,13194.0,88.08,88.15,88.06,88.1,13194.0
2019-02-08 14:45:00,88.11,88.19,88.1,88.12,11339.0,88.11,88.19,88.1,88.12,11339.0
2019-02-08 14:50:00,88.12,88.12,87.99,88.07,8975.0,88.12,88.12,87.99,88.07,8975.0
2019-02-08 14:55:00,88.08,88.09,87.99,87.99,8392.0,88.08,88.09,87.99,87.99,8392.0
2019-02-08 15:00:00,87.99,88.01,87.87,87.87,15173.0,87.99,88.01,87.87,87.87,15173.0
2019-02-08 15:05:00,87.88,87.91,87.87,87.88,8710.0,87.88,87.91,87.87,87.88,8710.0
2019-02-08 15:10:00,87.89,88.03,87.88,88.03,17144.0,87.89,88.03,87.88,88.03,17144.0
2019-02-08 15:15:00,88.02,88.02,87.94,87.97,14337.0,88.02,88.02,87.94,87.97,14337.0
2019-02-08 15:20:00,87.98,88.05,87.91,87.91,16417.0,87.98,88.05,87.91,87.91,16417.0
2019-02-08 15:25:00,87.91,87.99,87.87,87.98,20632.0,87.91,87.99,87.87,87.98,20632.0
2019-02-08 15:30:00,87.98,88.02,87.95,88.01,19956.0,87.98,88.02,87.95,88.01,19956.0
2019-02-08 15:35:00,88.01,88.02,87.89,87.96,21082.0,88.01,88.02,87.89,87.96,21082.0
2019-02-08 15:40:00,87.96,87.96,87.89,87.93,22719.0,87.96,87.96,87.89,87.93,22719.0
2019-02-08 15:45:00,87.92,88.07,87.92,88.0,43198.0,87.92,88.07,87.92,88.0,43198.0
2019-02-08 15:50:00,88.01,88.06,87.97,88.01,33222.0,88.01,88.06,87.97,88.01,33222.0
2019-02-08 15:55:00,88.0,88.17,87.98,88.17,177099.0,88.0,88.17,87.98,88.17,177099.0
2019-02-11 09:30:00,88.86,89.44,88.17,89.25,36758.0,88.86,89.44,88.17,89.25,36758.0
2019-02-11 09:35:00,89.1,89.25,88.82,89.1,15470.0,89.1,89.25,88.82,89.1,15470.0
2019-02-11 09:40:00,89.19,89.24,88.76,88.86,28813.0,89.19,89.24,88.76,88.86,28813.0
2019-02-11 09:45:00,88.84,89.34,88.83,89.2,62118.0,88.84,89.34,88.83,89.2,62118.0
2019-02-11 09:50:00,89.19,89.43,89.15,89.32,51434.0,89.19,89.43,89.15,89.32,51434.0
2019-02-11 09:55:00,89.33,89.44,89.22,89.33,23547.0,89.33,89.44,89.22,89.33,23547.0
2019-02-11 10:00:00,89.33,89.43,89.25,89.34,46566.0,89.33,89.43,89.25,89.34,46566.0
2019-02-11 10:05:00,89.32,89.35,89.17,89.18,15256.0,89.32,89.35,89.17,89.18,15256.0
2019-02-11 10:10:00,89.19,89.24,88.96,88.98,24336.0,89.19,89.24,88.96,88.98,24336.0
2019-02-11 10:15:00,89.0,89.07,88.88,89.03,13000.0,89.0,89.07,88.88,89.03,13000.0
2019-02-11 10:20:00,89.02,89.04,88.79,88.87,10900.0,89.02,89.04,88.79,88.87,10900.0
2019-02-11 10:25:00,88.87,88.9,88.83,88.87,14248.0,88.87,88.9,88.83,88.87,14248.0
2019-02-11 10:30:00,88.9,89.1,88.86,89.09,11574.0,88.9,89.1,88.86,89.09,11574.0
2019-02-11 10:35:00,89.12,89.12,89.01,89.01,11300.0,89.12,89.12,89.01,89.01,11300.0
2019-02-11 10:40:00,89.02,89.06,88.96,89.03,11507.0,89.02,89.06,88.96,89.03,11507.0
2019-02-11 10:45:00,89.06,89.17,89.05,89.15,6759.0,89.06,89.17,89.05,89.15,6759.0
2019-02-11 10:50:00,89.14,89.19,89.07,89.11,13031.0,89.14,89.19,89.07,89.11,13031.0
2019-02-11 10:55:00,89.13,89.18,89.07,89.17,9404.0,89.13,89.18,89.07,89.17,9404.0
2019-02-11 11:00:00,89.22,89.28,89.13,89.13,9992.0,89.22,89.28,89.13,89.13,9992.0
2019-02-11 11:05:00,89.14,89.19,88.93,88.97,13066.0,89.14,89.19,88.93,88.97,13066.0
2019-02-11 11:10:00,88.95,89.05,88.95,88.96,8536.0,88.95,89.05,88.95,88.96,8536.0
2019-02-11 11:15:00,88.98,89.07,88.98,89.06,14012.0,88.98,89.07,88.98,89.06,14012.0
2019-02-11 11:20:00,89.05,89.12,89.01,89.05,11814.0,89.05,89.12,89.01,89.05,11814.0
2019-02-11 11:25:00,89.05,89.06,88.97,89.02,7149.0,89.05,89.06,88.97,89.02,7149.0
2019-02-11 11:30:00,89.04,89.16,89.02,89.16,12799.0,89.04,89.16,89.02,89.16,12799.0
2019-02-11 11:35:00,89.17,89.22,89.06,89.1,13594.0,89.17,89.22,89.06,89.1,13594.0
2019-02-11 11:40:00,89.09,89.1,89.03,89.1,9039.0,89.09,89.1,89.03,89.1,9039.0
2019-02-11 11:45:00,89.11,89.28,89.09,89.26,9266.0,89.11,89.28,89.09,89.26,9266.0
2019-02-11 11:50:00,89.26,89.26,89.12,89.21,6024.0,89.26,89.26,89.12,89.21,6024.0
2019-02-11 11:55:00,89.22,89.24,89.16,89.22,9646.0,89.22,89.24,89.16,89.22,9646.0
2019-02-11 12:00:00,89.23,89.32,89.23,89.32,9663.0,89.23,89.32,89.23,89.32,9663.0
2019-02-11 12:05:00,89.33,89.41,89.29,89.31,11612.0,89.33,89.41,89.29,89.31,11612.0
2019-02-11 12:10:00,89.33,89.35,89.28,89.33,7769.0,89.33,89.35,89.28,89.33,7769.0
2019-02-11 12:15:00,89.33,89.38,89.32,89.32,7968.0,89.33,89.38,89.32,89.32,7968.0
2019-02-11 12:20:00,89.31,89.37,89.29,89.37,7372.0,89.31,89.37,89.29,89.37,7372.0
2019-02-11 12:25:00,89.36,89.4,89.31,89.31,13219.0,89.36,89.4,89.31,89.31,13219.0
2019-02-11 12:30:00,89.32,89.39,89.31,89.37,12632.0,89.32,89.39,89.31,89.37,12632.0
2019-02-11 12:35:00,89.37,89.37,89.31,89.31,9043.0,89.37,89.37,89.31,89.31,9043.0
2019-02-11 12:40:00,89.32,89.45,89.32,89.39,8920.0,89.32,89.45,89.32,89.39,8920.0
2019-02-11 12:45:00,89.39,89.41,89.35,89.39,12501.0,89.39,89.41,89.35,89.39,12501.0
2019-02-11 12:50:00,89.39,89.4,89.25,89.27,11400.0,89.39,89.4,89.25,89.27,11400.0
2019-02-11 12:55:00,89.29,89.3,89.18,89.19,8236.0,89.29,89.3,89.18,89.19,8236.0
2019-02-11 13:00:00,89.19,89.3,89.18,89.27,5438.0,89.19,89.3,89.18,89.27,5438.0
2019-02-11 13:05:00,89.26,89.34,89.24,89.33,8015.0,89.26,89.34,89.24,89.33,8015.0
2019-02-11 13:10:00,89.33,89.33,89.21,89.25,9229.0,89.33,89.33,89.21,89.25,9229.0
2019-02-11 13:15:00,89.25,89.33,89.23,89.32,8597.0,89.25,89.33,89.23,89.32,8597.0
2019-02-11 13:20:00,89.31,89.35,89.29,89.29,9689.0,89.31,89.35,89.29,89.29,9689.0
2019-02-11 13:25:00,89.29,89.32,89.27,89.32,12298.0,89.29,89.32,89.27,89.32,12298.0
2019-02-11 13:30:00,89.31,89.33,89.25,89.26,6961.0,89.31,89.33,89.25,89.26,6961.0
2019-02-11 13:35:00,89.27,89.28,89.24,89.26,5624.0,89.27,89.28,89.24,89.26,5624.0
2019-02-11 13:40:00,89.26,89.3,89.15,89.17,7937.0,89.26,89.3,89.15,89.17,7937.0
2019-02-11 13:45:00,89.16,89.18,89.12,89.17,11175.0,89.16,89.18,89.12,89.17,11175.0
2019-02-11 13:50:00,89.16,89.21,89.15,89.17,6386.0,89.16,89.21,89.15,89.17,6386.0
2019-02-11 13:55:00,89.17,89.25,89.16,89.25,10516.0,89.17,89.25,89.16,89.25,10516.0
2019-02-11 14:00:00,89.23,89.25,89.18,89.19,7319.0,89.23,89.25,89.18,89.19,7319.0
2019-02-11 14:05:00,89.19,89.2,89.14,89.19,6535.0,89.19,89.2,89.14,89.19,6535.0
2019-02-11 14:10:00,89.19,89.21,89.07,89.21,28953.0,89.19,89.21,89.07,89.21,28953.0
2019-02-11 14:15:00,89.22,89.22,89.13,89.13,10864.0,89.22,89.22,89.13,89.13,10864.0
2019-02-11 14:20:00,89.13,89.14,89.03,89.08,7666.0,89.13,89.14,89.03,89.08,7666.0
2019-02-11 14:25:00,89.08,89.17,89.07,89.13,6371.0,89.08,89.17,89.07,89.13,6371.0
2019-02-11 14:30:00,89.14,89.17,89.13,89.13,11755.0,89.14,89.17,89.13,89.13,11755.0
2019-02-11 14:35:00,89.13,89.15,89.11,89.14,5437.0,89.13,89.15,89.11,89.14,5437.0
2019-02-11 14:40:00,89.13,89.2,89.07,89.16,14972.0,89.13,89.2,89.07,89.16,14972.0
2019-02-11 14:45:00,89.15,89.15,88.94,88.98,10009.0,89.15,89.15,88.94,88.98,10009.0
2019-02-11 14:50:00,88.97,89.0,88.95,88.95,11365.0,88.97,89.0,88.95,88.95,11365.0
2019-02-11 14:55:00,88.96,89.05,88.96,89.02,6061.0,88.96,89.05,88.96,89.02,6061.0
2019-02-11 15:00:00,89.03,89.12,89.02,89.09,9690.0,89.03,89.12,89.02,89.09,9690.0
2019-02-11 15:05:00,89.09,89.14,89.06,89.12,10926.0,89.09,89.14,89.06,89.12,10926.0
2019-02-11 15:10:00,89.15,89.18,89.13,89.18,10554.0,89.15,89.18,89.13,89.18,10554.0
2019-02-11 15:15:00,89.18,89.28,89.18,89.23,15812.0,89.18,89.28,89.18,89.23,15812.0
2019-02-11 15:20:00,89.23,89.3,89.2,89.28,20350.0,89.23,89.3,89.2,89.28,20350.0
2019-02-11 15:25:00,89.28,89.38,89.24,89.38,15193.0,89.28,89.38,89.24,89.38,15193.0
2019-02-11 15:30:00,89.38,89.41,89.18,89.21,26003.0,89.38,89.41,89.18,89.21,26003.0
2019-02-11 15:35:00,89.23,89.25,89.2,89.21,20227.0,89.23,89.25,89.2,89.21,20227.0
2019-02-11 15:40:00,89.22,89.24,89.16,89.2,22283.0,89.22,89.24,89.16,89.2,22283.0
2019-02-11 15:45:00,89.21,89.25,89.13,89.14,29397.0,89.21,89.25,89.13,89.14,29397.0
2019-02-11 15:50:00,89.15,89.2,89.13,89.15,131145.0,89.15,89.2,89.13,89.15,131145.0
2019-02-11 15:55:00,89.16,89.18,89.08,89.13,130393.0,89.16,89.18,89.08,89.13,130393.0
2019-02-12 09:30:00,89.89,89.91,89.59,89.7,33415.0,89.89,89.91,89.59,89.7,33415.0
2019-02-12 09:35:00,89.73,90.14,89.64,90.1,41272.0,89.73,90.14,89.64,90.1,41272.0
2019-02-12 09:40:00,90.1,90.2,89.9,90.08,19152.0,90.1,90.2,89.9,90.08,19152.0
2019-02-12 09:45:00,90.13,90.19,90.06,90.13,16986.0,90.13,90.19,90.06,90.13,16986.0
2019-02-12 09:50:00,90.13,90.27,90.11,90.16,18260.0,90.13,90.27,90.11,90.16,18260.0
2019-02-12 09:55:00,90.15,90.2,90.04,90.06,14638.0,90.15,90.2,90.04,90.06,14638.0
2019-02-12 10:00:00,90.05,90.13,90.02,90.12,13512.0,90.05,90.13,90.02,90.12,13512.0
2019-02-12 10:05:00,90.14,90.15,89.85,89.94,27638.0,90.14,90.15,89.85,89.94,27638.0
2019-02-12 10:10:00,89.96,90.02,89.85,89.93,19161.0,89.96,90.02,89.85,89.93,19161.0
2019-02-12 10:15:00,89.91,90.0,89.87,89.9,16695.0,89.91,90.0,89.87,89.9,16695.0
2019-02-12 10:20:00,89.9,89.97,89.77,89.93,18110.0,89.9,89.97,89.77,89.93,18110.0
2019-02-12 10:25:00,89.94,89.95,89.8,89.86,10827.0,89.94,89.95,89.8,89.86,10827.0
2019-02-12 10:30:00,89.87,89.94,89.85,89.88,10189.0,89.87,89.94,89.85,89.88,10189.0
2019-02-12 10:35:00,89.86,89.91,89.78,89.78,13434.0,89.86,89.91,89.78,89.78,13434.0
2019-02-12 10:40:00,89.78,89.8,89.68,89.68,12131.0,89.78,89.8,89.68,89.68,12131.0
2019-02-12 10:45:00,89.69,89.79,89.65,89.73,13884.0,89.69,89.79,89.65,89.73,13884.0
2019-02-12 10:50:00,89.75,89.97,89.75,89.91,18936.0,89.75,89.97,89.75,89.91,18936.0
2019-02-12 10:55:00,89.92,90.02,89.92,89.98,17841.0,89.92,90.02,89.92,89.98,17841.0
2019-02-12 11:00:00,89.98,90.06,89.96,89.98,19795.0,89.98,90.06,89.96,89.98,19795.0
2019-02-12 11:05:00,89.98,90.05,89.96,89.97,10076.0,89.98,90.05,89.96,89.97,10076.0
2019-02-12 11:10:00,89.98,90.04,89.95,90.02,19761.0,89.98,90.04,89.95,90.02,19761.0
2019-02-12 11:15:00,90.04,90.09,90.0,90.03,14855.0,90.04,90.09,90.0,90.03,14855.0
2019-02-12 11:20:00,90.02,90.04,89.96,90.02,7252.0,90.02,90.04,89.96,90.02,7252.0
2019-02-12 11:25:00,90.02,90.07,90.01,90.03,5769.0,90.02,90.07,90.01,90.03,5769.0
2019-02-12 11:30:00,90.03,90.04,89.94,89.99,7183.0,90.03,90.04,89.94,89.99,7183.0
2019-02-12 11:35:00,89.98,89.99,89.91,89.92,5751.0,89.98,89.99,89.91,89.92,5751.0
2019-02-12 11:40:00,89.91,89.95,89.76,89.79,22560.0,89.91,89.95,89.76,89.79,22560.0
2019-02-12 11:45:00,89.79,89.79,89.64,89.78,51905.0,89.79,89.79,89.64,89.78,51905.0
2019-02-12 11:50:00,89.78,89.87,89.76,89.85,12089.0,89.78,89.87,89.76,89.85,12089.0
2019-02-12 11:55:00,89.85,89.87,89.8,89.85,25025.0,89.85,89.87,89.8,89.85,25025.0
2019-02-12 12:00:00,89.85,89.97,89.85,89.93,9162.0,89.85,89.97,89.85,89.93,9162.0
2019-02-12 12:05:00,89.92,89.94,89.86,89.88,10096.0,89.92,89.94,89.86,89.88,10096.0
2019-02-12 12:10:00,89.88,89.89,89.79,89.8,13325.0,89.88,89.89,89.79,89.8,13325.0
2019-02-12 12:15:00,89.79,89.83,89.7,89.73,7300.0,89.79,89.83,89.7,89.73,7300.0
2019-02-12 12:20:00,89.72,89.8,89.71,89.78,11468.0,89.72,89.8,89.71,89.78,11468.0
2019-02-12 12:25:00,89.79,89.81,89.73,89.76,11921.0,89.79,89.81,89.73,89.76,11921.0
2019-02-12 12:30:00,89.77,89.77,89.66,89.66,15505.0,89.77,89.77,89.66,89.66,15505.0
2019-02-12 12:35:00,89.67,89.71,89.6,89.61,21378.0,89.67,89.71,89.6,89.61,21378.0
2019-02-12 12:40:00,89.59,89.63,89.55,89.59,12210.0,89.59,89.63,89.55,89.59,12210.0
2019-02-12 12:45:00,89.6,89.66,89.6,89.63,9618.0,89.6,89.66,89.6,89.63,9618.0
2019-02-12 12:50:00,89.64,89.77,89.63,89.69,16975.0,89.64,89.77,89.63,89.69,16975.0
2019-02-12 12:55:00,89.7,89.75,89.68,89.7,6900.0,89.7,89.75,89.68,89.7,6900.0
2019-02-12 13:00:00,89.71,89.85,89.71,89.83,11124.0,89.71,89.85,89.71,89.83,11124.0
2019-02-12 13:05:00,89.83,89.89,89.82,89.86,7848.0,89.83,89.89,89.82,89.86,7848.0
2019-02-12 13:10:00,89.86,89.88,89.76,89.76,10817.0,89.86,89.88,89.76,89.76,10817.0
2019-02-12 13:15:00,89.75,89.78,89.7,89.77,30545.0,89.75,89.78,89.7,89.77,30545.0
2019-02-12 13:20:00,89.76,89.79,89.72,89.79,8291.0,89.76,89.79,89.72,89.79,8291.0
2019-02-12 13:25:00,89.79,89.82,89.67,89.73,17909.0,89.79,89.82,89.67,89.73,17909.0
2019-02-12 13:30:00,89.74,89.91,89.74,89.9,7560.0,89.74,89.91,89.74,89.9,7560.0
2019-02-12 13:35:00,89.91,89.99,89.91,89.94,9399.0,89.91,89.99,89.91,89.94,9399.0
2019-02-12 13:40:00,89.93,89.96,89.93,89.96,6806.0,89.93,89.96,89.93,89.96,6806.0
2019-02-12 13:45:00,89.97,90.0,89.95,90.0,10129.0,89.97,90.0,89.95,90.0,10129.0
2019-02-12 13:50:00,90.0,90.01,89.92,89.97,5645.0,90.0,90.01,89.92,89.97,5645.0
2019-02-12 13:55:00,89.98,90.03,89.96,90.03,9781.0,89.98,90.03,89.96,90.03,9781.0
2019-02-12 14:00:00,90.02,90.02,89.9,89.92,9791.0,90.02,90.02,89.9,89.92,9791.0
2019-02-12 14:05:00,89.92,89.92,89.87,89.89,7934.0,89.92,89.92,89.87,89.89,7934.0
2019-02-12 14:10:00,89.9,89.9,89.8,89.85,9353.0,89.9,89.9,89.8,89.85,9353.0
2019-02-12 14:15:00,89.83,89.87,89.81,89.82,6829.0,89.83,89.87,89.81,89.82,6829.0
2019-02-12 14:20:00,89.82,89.89,89.8,89.86,11228.0,89.82,89.89,89.8,89.86,11228.0
2019-02-12 14:25:00,89.85,89.88,89.82,89.86,7201.0,89.85,89.88,89.82,89.86,7201.0
2019-02-12 14:30:00,89.85,89.85,89.79,89.79,6285.0,89.85,89.85,89.79,89.79,6285.0
2019-02-12 14:35:00,89.8,89.81,89.75,89.8,5600.0,89.8,89.81,89.75,89.8,5600.0
2019-02-12 14:40:00,89.81,89.81,89.71,89.75,9213.0,89.81,89.81,89.71,89.75,9213.0
2019-02-12 14:45:00,89.73,89.77,89.71,89.73,30445.0,89.73,89.77,89.71,89.73,30445.0
2019-02-12 14:50:00,89.73,89.74,89.46,89.47,51462.0,89.73,89.74,89.46,89.47,51462.0
2019-02-12 14:55:00,89.46,89.51,89.35,89.36,16361.0,89.46,89.51,89.35,89.36,16361.0
2019-02-12 15:00:00,89.35,89.37,89.21,89.22,30718.0,89.35,89.37,89.21,89.22,30718.0
2019-02-12 15:05:00,89.22,89.26,89.05,89.06,40798.0,89.22,89.26,89.05,89.06,40798.0
2019-02-12 15:10:00,89.06,89.06,88.88,88.93,39900.0,89.06,89.06,88.88,88.93,39900.0
2019-02-12 15:15:00,88.93,88.94,88.77,88.78,36672.0,88.93,88.94,88.77,88.78,36672.0
2019-02-12 15:20:00,88.78,88.83,88.53,88.54,43420.0,88.78,88.83,88.53,88.54,43420.0
2019-02-12 15:25:00,88.56,88.74,88.52,88.56,38594.0,88.56,88.74,88.52,88.56,38594.0
2019-02-12 15:30:00,88.57,88.61,88.38,88.39,41393.0,88.57,88.61,88.38,88.39,41393.0
2019-02-12 15:35:00,88.4,88.41,88.24,88.26,78382.0,88.4,88.41,88.24,88.26,78382.0
2019-02-12 15:40:00,88.26,88.28,88.14,88.18,60316.0,88.26,88.28,88.14,88.18,60316.0
2019-02-12 15:45:00,88.19,88.31,88.16,88.17,61244.0,88.19,88.31,88.16,88.17,61244.0
2019-02-12 15:50:00,88.16,88.23,88.13,88.19,69895.0,88.16,88.23,88.13,88.19,69895.0
2019-02-12 15:55:00,88.2,88.3,87.88,87.97,322652.0,88.2,88.3,87.88,87.97,322652.0
2019-02-13 09:30:00,88.28,88.84,88.2,88.34,28143.0,88.28,88.84,88.2,88.34,28143.0
2019-02-13 09:35:00,88.34,88.5,88.16,88.35,26025.0,88.34,88.5,88.16,88.35,26025.0
2019-02-13 09:40:00,88.31,88.61,88.31,88.54,19136.0,88.31,88.61,88.31,88.54,19136.0
2019-02-13 09:45:00,88.54,88.67,88.46,88.54,19371.0,88.54,88.67,88.46,88.54,19371.0
2019-02-13 09:50:00,88.57,88.61,88.39,88.46,12461.0,88.57,88.61,88.39,88.46,12461.0
2019-02-13 09:55:00,88.48,88.53,88.32,88.44,20068.0,88.48,88.53,88.32,88.44,20068.0
2019-02-13 10:00:00,88.45,88.47,88.28,88.4,13531.0,88.45,88.47,88.28,88.4,13531.0
2019-02-13 10:05:00,88.43,88.45,88.14,88.19,11631.0,88.43,88.45,88.14,88.19,11631.0
2019-02-13 10:10:00,88.2,88.28,88.12,88.12,13654.0,88.2,88.28,88.12,88.12,13654.0
2019-02-13 10:15:00,88.11,88.21,88.08,88.17,14640.0,88.11,88.21,88.08,88.17,14640.0
2019-02-13 10:20:00,88.17,88.31,88.15,88.16,15283.0,88.17,88.31,88.15,88.16,15283.0
2019-02-13 10:25:00,88.16,88.23,88.1,88.23,14483.0,88.16,88.23,88.1,88.23,14483.0
2019-02-13 10:30:00,88.26,88.3,88.02,88.04,51137.0,88.26,88.3,88.02,88.04,51137.0
2019-02-13 10:35:00,88.05,88.33,88.05,88.33,102898.0,88.05,88.33,88.05,88.33,102898.0
2019-02-13 10:40:00,88.31,88.45,88.31,88.34,7982.0,88.31,88.45,88.31,88.34,7982.0
2019-02-13 10:45:00,88.36,88.36,88.19,88.29,22891.0,88.36,88.36,88.19,88.29,22891.0
2019-02-13 10:50:00,88.3,88.3,88.17,88.22,35330.0,88.3,88.3,88.17,88.22,35330.0
2019-02-13 10:55:00,88.23,88.25,88.16,88.23,8606.0,88.23,88.25,88.16,88.23,8606.0
2019-02-13 11:00:00,88.25,88.32,88.21,88.32,41534.0,88.25,88.32,88.21,88.32,41534.0
2019-02-13 11:05:00,88.31,88.32,88.13,88.16,19909.0,88.31,88.32,88.13,88.16,19909.0
2019-02-13 11:10:00,88.18,88.29,88.15,88.26,64170.0,88.18,88.29,88.15,88.26,64170.0
2019-02-13 11:15:00,88.24,88.29,88.17,88.2,19459.0,88.24,88.29,88.17,88.2,19459.0
2019-02-13 11:20:00,88.21,88.28,88.17,88.28,32257.0,88.21,88.28,88.17,88.28,32257.0
2019-02-13 11:25:00,88.28,88.46,88.2,88.2,51847.0,88.28,88.46,88.2,88.2,51847.0
2019-02-13 11:30:00,88.21,88.21,88.04,88.08,12116.0,88.21,88.21,88.04,88.08,12116.0
2019-02-13 11:35:00,88.07,88.08,87.94,88.02,10991.0,88.07,88.08,87.94,88.02,10991.0
2019-02-13 11:40:00,88.02,88.1,87.98,88.06,47374.0,88.02,88.1,87.98,88.06,47374.0
2019-02-13 11:45:00,88.06,88.18,88.02,88.18,7420.0,88.06,88.18,88.02,88.18,7420.0
2019-02-13 11:50:00,88.18,88.34,88.18,88.32,14686.0,88.18,88.34,88.18,88.32,14686.0
2019-02-13 11:55:00,88.33,88.4,88.28,88.4,11401.0,88.33,88.4,88.28,88.4,11401.0
2019-02-13 12:00:00,88.41,88.41,88.35,88.4,31900.0,88.41,88.41,88.35,88.4,31900.0
2019-02-13 12:05:00,88.39,88.4,88.28,88.31,18635.0,88.39,88.4,88.28,88.31,18635.0
2019-02-13 12:10:00,88.32,88.35,88.29,88.32,14398.0,88.32,88.35,88.29,88.32,14398.0
2019-02-13 12:15:00,88.31,88.35,88.27,88.29,28977.0,88.31,88.35,88.27,88.29,28977.0
2019-02-13 12:20:00,88.3,88.44,88.3,88.39,28350.0,88.3,88.44,88.3,88.39,28350.0
2019-02-13 12:25:00,88.38,88.67,88.38,88.63,25124.0,88.38,88.67,88.38,88.63,25124.0
2019-02-13 12:30:00,88.64,88.67,88.48,88.55,19372.0,88.64,88.67,88.48,88.55,19372.0
2019-02-13 12:35:00,88.56,88.63,88.56,88.58,5337.0,88.56,88.63,88.56,88.58,5337.0
2019-02-13 12:40:00,88.58,88.61,88.52,88.56,6234.0,88.58,88.61,88.52,88.56,6234.0
2019-02-13 12:45:00,88.54,88.61,88.52,88.6,5995.0,88.54,88.61,88.52,88.6,5995.0
2019-02-13 12:50:00,88.59,88.59,88.48,88.48,6611.0,88.59,88.59,88.48,88.48,6611.0
2019-02-13 12:55:00,88.48,88.55,88.47,88.54,9277.0,88.48,88.55,88.47,88.54,9277.0
2019-02-13 13:00:00,88.54,88.58,88.49,88.55,9802.0,88.54,88.58,88.49,88.55,9802.0
2019-02-13 13:05:00,88.57,88.61,88.56,88.61,9693.0,88.57,88.61,88.56,88.61,9693.0
2019-02-13 13:10:00,88.59,88.65,88.56,88.63,7932.0,88.59,88.65,88.56,88.63,7932.0
2019-02-13 13:15:00,88.62,88.64,88.6,88.6,6827.0,88.62,88.64,88.6,88.6,6827.0
2019-02-13 13:20:00,88.59,88.6,88.55,88.59,4085.0,88.59,88.6,88.55,88.59,4085.0
2019-02-13 13:25:00,88.62,88.65,88.58,88.58,6017.0,88.62,88.65,88.58,88.58,6017.0
2019-02-13 13:30:00,88.59,88.65,88.58,88.64,5900.0,88.59,88.65,88.58,88.64,5900.0
2019-02-13 13:35:00,88.67,88.67,88.64,88.65,3246.0,88.67,88.67,88.64,88.65,3246.0
2019-02-13 13:40:00,88.67,88.7,88.66,88.67,9060.0,88.67,88.7,88.66,88.67,9060.0
2019-02-13 13:45:00,88.68,88.68,88.65,88.67,3130.0,88.68,88.68,88.65,88.67,3130.0
2019-02-13 13:50:00,88.68,88.72,88.63,88.68,5613.0,88.68,88.72,88.63,88.68,5613.0
2019-02-13 13:55:00,88.69,88.77,88.69,88.77,3832.0,88.69,88.77,88.69,88.77,3832.0
2019-02-13 14:00:00,88.77,88.82,88.74,88.82,7966.0,88.77,88.82,88.74,88.82,7966.0
2019-02-13 14:05:00,88.83,88.88,88.82,88.88,6197.0,88.83,88.88,88.82,88.88,6197.0
2019-02-13 14:10:00,88.88,88.89,88.84,88.87,7961.0,88.88,88.89,88.84,88.87,7961.0
2019-02-13 14:15:00,88.87,88.9,88.8,88.83,5417.0,88.87,88.9,88.8,88.83,5417.0
2019-02-13 14:20:00,88.82,88.83,88.78,88.8,7952.0,88.82,88.83,88.78,88.8,7952.0
2019-02-13 14:25:00,88.8,88.83,88.76,88.77,17004.0,88.8,88.83,88.76,88.77,17004.0
2019-02-13 14:30:00,88.76,88.81,88.72,88.74,14332.0,88.76,88.81,88.72,88.74,14332.0
2019-02-13 14:35:00,88.72,88.74,88.7,88.71,6426.0,88.72,88.74,88.7,88.71,6426.0
2019-02-13 14:40:00,88.69,88.77,88.66,88.77,7482.0,88.69,88.77,88.66,88.77,7482.0
2019-02-13 14:45:00,88.77,88.77,88.74,88.76,6232.0,88.77,88.77,88.74,88.76,6232.0
2019-02-13 14:50:00,88.76,88.78,88.73,88.76,12344.0,88.76,88.78,88.73,88.76,12344.0
2019-02-13 14:55:00,88.76,88.76,88.7,88.7,10498.0,88.76,88.76,88.7,88.7,10498.0
2019-02-13 15:00:00,88.7,88.74,88.7,88.7,13358.0,88.7,88.74,88.7,88.7,13358.0
2019-02-13 15:05:00,88.71,88.72,88.7,88.71,10074.0,88.71,88.72,88.7,88.71,10074.0
2019-02-13 15:10:00,88.71,88.77,88.69,88.75,16336.0,88.71,88.77,88.69,88.75,16336.0
2019-02-13 15:15:00,88.75,88.76,88.74,88.75,10037.0,88.75,88.76,88.74,88.75,10037.0
2019-02-13 15:20:00,88.75,88.78,88.74,88.78,15183.0,88.75,88.78,88.74,88.78,15183.0
2019-02-13 15:25:00,88.77,88.78,88.69,88.7,21565.0,88.77,88.78,88.69,88.7,21565.0
2019-02-13 15:30:00,88.7,88.71,88.64,88.66,17485.0,88.7,88.71,88.64,88.66,17485.0
2019-02-13 15:35:00,88.65,88.73,88.65,88.72,23047.0,88.65,88.73,88.65,88.72,23047.0
2019-02-13 15:40:00,88.72,88.73,88.47,88.49,127668.0,88.72,88.73,88.47,88.49,127668.0
2019-02-13 15:45:00,88.48,88.49,88.35,88.44,26134.0,88.48,88.49,88.35,88.44,26134.0
2019-02-13 15:50:00,88.45,88.46,88.41,88.44,35137.0,88.45,88.46,88.41,88.44,35137.0
2019-02-13 15:55:00,88.45,88.67,88.45,88.58,127888.0,88.45,88.67,88.45,88.58,127888.0
2019-02-14 09:30:00,88.27,88.48,88.26,88.41,19856.0,88.27,88.48,88.26,88.41,19856.0
2019-02-14 09:35:00,88.48,88.48,87.99,88.06,22970.0,88.48,88.48,87.99,88.06,22970.0
2019-02-14 09:40:00,88.05,88.13,87.67,87.72,16621.0,88.05,88.13,87.67,87.72,16621.0
2019-02-14 09:45:00,87.75,87.75,87.54,87.56,17979.0,87.75,87.75,87.54,87.56,17979.0
2019-02-14 09:50:00,87.51,88.02,87.5,88.01,16304.0,87.51,88.02,87.5,88.01,16304.0
2019-02-14 09:55:00,87.96,88.4,87.92,88.33,23659.0,87.96,88.4,87.92,88.33,23659.0
2019-02-14 10:00:00,88.38,88.6,88.26,88.47,31270.0,88.38,88.6,88.26,88.47,31270.0
2019-02-14 10:05:00,88.51,88.74,88.51,88.59,16645.0,88.51,88.74,88.51,88.59,16645.0
2019-02-14 10:10:00,88.6,88.62,88.44,88.53,9562.0,88.6,88.62,88.44,88.53,9562.0
2019-02-14 10:15:00,88.51,88.59,88.48,88.56,5069.0,88.51,88.59,88.48,88.56,5069.0
2019-02-14 10:20:00,88.58,88.63,88.54,88.56,5119.0,88.58,88.63,88.54,88.56,5119.0
2019-02-14 10:25:00,88.58,88.6,88.43,88.43,9726.0,88.58,88.6,88.43,88.43,9726.0
2019-02-14 10:30:00,88.47,88.63,88.42,88.61,7468.0,88.47,88.63,88.42,88.61,7468.0
2019-02-14 10:35:00,88.59,88.62,88.16,88.25,14472.0,88.59,88.62,88.16,88.25,14472.0
2019-02-14 10:40:00,88.25,88.43,88.08,88.13,7342.0,88.25,88.43,88.08,88.13,7342.0
2019-02-14 10:45:00,88.13,88.28,88.1,88.15,7331.0,88.13,88.28,88.1,88.15,7331.0
2019-02-14 10:50:00,88.15,88.21,88.03,88.15,4827.0,88.15,88.21,88.03,88.15,4827.0
2019-02-14 10:55:00,88.1,88.12,88.0,88.03,6731.0,88.1,88.12,88.0,88.03,6731.0
2019-02-14 11:00:00,88.03,88.07,87.88,87.88,9816.0,88.03,88.07,87.88,87.88,9816.0
2019-02-14 11:05:00,87.89,87.91,87.85,87.87,5994.0,87.89,87.91,87.85,87.87,5994.0
2019-02-14 11:10:00,87.94,87.95,87.83,87.83,8212.0,87.94,87.95,87.83,87.83,8212.0
2019-02-14 11:15:00,87.89,87.91,87.84,87.9,5804.0,87.89,87.91,87.84,87.9,5804.0
2019-02-14 11:20:00,87.91,87.92,87.87,87.87,6578.0,87.91,87.92,87.87,87.87,6578.0
2019-02-14 11:25:00,87.85,87.92,87.75,87.82,9857.0,87.85,87.92,87.75,87.82,9857.0
2019-02-14 11:30:00,87.84,87.94,87.75,87.86,8638.0,87.84,87.94,87.75,87.86,8638.0
2019-02-14 11:35:00,87.91,88.01,87.91,87.97,8513.0,87.91,88.01,87.91,87.97,8513.0
2019-02-14 11:40:00,87.99,88.11,87.99,88.1,6636.0,87.99,88.11,87.99,88.1,6636.0
2019-02-14 11:45:00,88.09,88.23,88.09,88.23,10234.0,88.09,88.23,88.09,88.23,10234.0
2019-02-14 11:50:00,88.2,88.25,88.18,88.2,4988.0,88.2,88.25,88.18,88.2,4988.0
2019-02-14 11:55:00,88.2,88.2,88.1,88.12,4603.0,88.2,88.2,88.1,88.12,4603.0
2019-02-14 12:00:00,88.14,88.29,88.14,88.24,9464.0,88.14,88.29,88.14,88.24,9464.0
2019-02-14 12:05:00,88.23,88.25,88.18,88.23,6521.0,88.23,88.25,88.18,88.23,6521.0
2019-02-14 12:10:00,88.25,88.27,88.18,88.22,22879.0,88.25,88.27,88.18,88.22,22879.0
2019-02-14 12:15:00,88.24,88.32,88.12,88.3,19416.0,88.24,88.32,88.12,88.3,19416.0
2019-02-14 12:20:00,88.31,88.37,88.27,88.35,6401.0,88.31,88.37,88.27,88.35,6401.0
2019-02-14 12:25:00,88.37,88.42,88.19,88.31,27779.0,88.37,88.42,88.19,88.31,27779.0
2019-02-14 12:30:00,88.29,88.34,88.18,88.25,51205.0,88.29,88.34,88.18,88.25,51205.0
2019-02-14 12:35:00,88.25,88.25,88.11,88.18,49769.0,88.25,88.25,88.11,88.18,49769.0
2019-02-14 12:40:00,88.17,88.23,88.17,88.19,7887.0,88.17,88.23,88.17,88.19,7887.0
2019-02-14 12:45:00,88.19,88.22,88.11,88.11,7418.0,88.19,88.22,88.11,88.11,7418.0
2019-02-14 12:50:00,88.13,88.16,88.12,88.12,3300.0,88.13,88.16,88.12,88.12,3300.0
2019-02-14 12:55:00,88.14,88.19,88.14,88.16,6354.0,88.14,88.19,88.14,88.16,6354.0
2019-02-14 13:00:00,88.17,88.19,88.13,88.15,6800.0,88.17,88.19,88.13,88.15,6800.0
2019-02-14 13:05:00,88.14,88.2,88.13,88.19,6314.0,88.14,88.2,88.13,88.19,6314.0
2019-02-14 13:10:00,88.19,88.33,88.19,88.33,11585.0,88.19,88.33,88.19,88.33,11585.0
2019-02-14 13:15:00,88.32,88.32,88.28,88.28,4756.0,88.32,88.32,88.28,88.28,4756.0
2019-02-14 13:20:00,88.26,88.28,88.22,88.26,8575.0,88.26,88.28,88.22,88.26,8575.0
2019-02-14 13:25:00,88.27,88.3,88.2,88.3,3808.0,88.27,88.3,88.2,88.3,3808.0
2019-02-14 13:30:00,88.29,88.38,88.29,88.38,7102.0,88.29,88.38,88.29,88.38,7102.0
2019-02-14 13:35:00,88.38,88.41,88.35,88.41,3678.0,88.38,88.41,88.35,88.41,3678.0
2019-02-14 13:40:00,88.42,88.46,88.4,88.42,5776.0,88.42,88.46,88.4,88.42,5776.0
2019-02-14 13:45:00,88.42,88.43,88.37,88.39,4607.0,88.42,88.43,88.37,88.39,4607.0
2019-02-14 13:50:00,88.39,88.39,88.33,88.39,4800.0,88.39,88.39,88.33,88.39,4800.0
2019-02-14 13:55:00,88.37,88.46,88.33,88.43,4966.0,88.37,88.46,88.33,88.43,4966.0
2019-02-14 14:00:00,88.43,88.43,88.31,88.31,7952.0,88.43,88.43,88.31,88.31,7952.0
2019-02-14 14:05:00,88.32,88.42,88.3,88.41,4816.0,88.32,88.42,88.3,88.41,4816.0
2019-02-14 14:10:00,88.41,88.44,88.38,88.41,6320.0,88.41,88.44,88.38,88.41,6320.0
2019-02-14 14:15:00,88.4,88.47,88.39,88.43,6902.0,88.4,88.47,88.39,88.43,6902.0
2019-02-14 14:20:00,88.42,88.52,88.42,88.52,10730.0,88.42,88.52,88.42,88.52,10730.0
2019-02-14 14:25:00,88.53,88.57,88.51,88.54,9404.0,88.53,88.57,88.51,88.54,9404.0
2019-02-14 14:30:00,88.54,88.55,88.44,88.55,11551.0,88.54,88.55,88.44,88.55,11551.0
2019-02-14 14:35:00,88.55,88.69,88.52,88.67,26105.0,88.55,88.69,88.52,88.67,26105.0
2019-02-14 14:40:00,88.67,88.74,88.65,88.66,18206.0,88.67,88.74,88.65,88.66,18206.0
2019-02-14 14:45:00,88.65,88.66,88.6,88.63,12008.0,88.65,88.66,88.6,88.63,12008.0
2019-02-14 14:50:00,88.63,88.64,88.5,88.54,15494.0,88.63,88.64,88.5,88.54,15494.0
2019-02-14 14:55:00,88.54,88.54,88.4,88.46,15246.0,88.54,88.54,88.4,88.46,15246.0
2019-02-14 15:00:00,88.47,88.51,88.44,88.45,11801.0,88.47,88.51,88.44,88.45,11801.0
2019-02-14 15:05:00,88.43,88.66,88.41,88.43,20942.0,88.43,88.66,88.41,88.43,20942.0
2019-02-14 15:10:00,88.43,88.47,88.34,88.4,8792.0,88.43,88.47,88.34,88.4,8792.0
2019-02-14 15:15:00,88.39,88.47,88.39,88.42,10103.0,88.39,88.47,88.39,88.42,10103.0
2019-02-14 15:20:00,88.41,88.44,88.38,88.39,11832.0,88.41,88.44,88.38,88.39,11832.0
2019-02-14 15:25:00,88.38,88.44,88.36,88.38,12423.0,88.38,88.44,88.36,88.38,12423.0
2019-02-14 15:30:00,88.38,88.46,88.37,88.45,11319.0,88.38,88.46,88.37,88.45,11319.0
2019-02-14 15:35:00,88.45,88.55,88.45,88.49,21004.0,88.45,88.55,88.45,88.49,21004.0
2019-02-14 15:40:00,88.48,88.51,88.45,88.46,15722.0,88.48,88.51,88.45,88.46,15722.0
2019-02-14 15:45:00,88.45,88.47,88.4,88.43,17239.0,88.45,88.47,88.4,88.43,17239.0
2019-02-14 15:50:00,88.42,88.48,88.36,88.39,30579.0,88.42,88.48,88.36,88.39,30579.0
2019-02-14 15:55:00,88.38,88.38,88.11,88.16,123258.0,88.38,88.38,88.11,88.16,123258.0
2019-02-15 09:30:00,89.35,89.35,88.11,88.32,106269.0,89.35,89.35,88.11,88.32,106269.0
2019-02-15 09:35:00,88.2,88.48,88.19,88.47,12559.0,88.2,88.48,88.19,88.47,12559.0
2019-02-15 09:40:00,88.49,88.93,88.49,88.91,43732.0,88.49,88.93,88.49,88.91,43732.0
2019-02-15 09:45:00,88.9,88.97,88.78,88.94,30223.0,88.9,88.97,88.78,88.94,30223.0
2019-02-15 09:50:00,88.97,89.01,88.75,88.93,53833.0,88.97,89.01,88.75,88.93,53833.0
2019-02-15 09:55:00,88.96,89.07,88.9,89.03,31471.0,88.96,89.07,88.9,89.03,31471.0
2019-02-15 10:00:00,89.04,89.23,89.01,89.12,50205.0,89.04,89.23,89.01,89.12,50205.0
2019-02-15 10:05:00,89.14,89.18,88.93,89.02,60415.0,89.14,89.18,88.93,89.02,60415.0
2019-02-15 10:10:00,89.06,89.17,88.99,89.05,64083.0,89.06,89.17,88.99,89.05,64083.0
2019-02-15 10:15:00,89.05,89.08,89.0,89.05,21651.0,89.05,89.08,89.0,89.05,21651.0
2019-02-15 10:20:00,89.05,89.06,88.97,89.04,13304.0,89.05,89.06,88.97,89.04,13304.0
2019-02-15 10:25:00,89.05,89.05,88.96,89.01,38045.0,89.05,89.05,88.96,89.01,38045.0
2019-02-15 10:30:00,89.03,89.08,89.0,89.03,11174.0,89.03,89.08,89.0,89.03,11174.0
2019-02-15 10:35:00,89.03,89.13,88.99,89.12,57096.0,89.03,89.13,88.99,89.12,57096.0
2019-02-15 10:40:00,89.12,89.29,89.11,89.14,26692.0,89.12,89.29,89.11,89.14,26692.0
2019-02-15 10:45:00,89.23,89.26,89.11,89.15,21215.0,89.23,89.26,89.11,89.15,21215.0
2019-02-15 10:50:00,89.17,89.21,89.06,89.1,22618.0,89.17,89.21,89.06,89.1,22618.0
2019-02-15 10:55:00,89.12,89.17,89.03,89.08,32487.0,89.12,89.17,89.03,89.08,32487.0
2019-02-15 11:00:00,89.08,89.15,89.07,89.13,26087.0,89.08,89.15,89.07,89.13,26087.0
2019-02-15 11:05:00,89.13,89.13,88.96,89.02,63153.0,89.13,89.13,88.96,89.02,63153.0
2019-02-15 11:10:00,89.02,89.02,88.89,88.94,9546.0,89.02,89.02,88.89,88.94,9546.0
2019-02-15 11:15:00,88.95,89.0,88.84,88.9,8379.0,88.95,89.0,88.84,88.9,8379.0
2019-02-15 11:20:00,88.89,88.93,88.85,88.9,10200.0,88.89,88.93,88.85,88.9,10200.0
2019-02-15 11:25:00,88.91,88.96,88.89,88.93,7903.0,88.91,88.96,88.89,88.93,7903.0
2019-02-15 11:30:00,88.94,89.0,88.94,88.94,7510.0,88.94,89.0,88.94,88.94,7510.0
2019-02-15 11:35:00,88.93,88.93,88.81,88.87,6436.0,88.93,88.93,88.81,88.87,6436.0
2019-02-15 11:40:00,88.89,88.95,88.78,88.78,9957.0,88.89,88.95,88.78,88.78,9957.0
2019-02-15 11:45:00,88.79,88.86,88.76,88.82,7190.0,88.79,88.86,88.76,88.82,7190.0
2019-02-15 11:50:00,88.83,88.97,88.82,88.96,7500.0,88.83,88.97,88.82,88.96,7500.0
2019-02-15 11:55:00,88.96,88.97,88.88,88.91,9241.0,88.96,88.97,88.88,88.91,9241.0
2019-02-15 12:00:00,88.9,88.94,88.9,88.92,5800.0,88.9,88.94,88.9,88.92,5800.0
2019-02-15 12:05:00,88.91,88.91,88.87,88.9,6200.0,88.91,88.91,88.87,88.9,6200.0
2019-02-15 12:10:00,88.9,88.99,88.9,88.99,9109.0,88.9,88.99,88.9,88.99,9109.0
2019-02-15 12:15:00,88.99,89.01,88.94,88.96,9394.0,88.99,89.01,88.94,88.96,9394.0
2019-02-15 12:20:00,88.95,88.95,88.87,88.87,4206.0,88.95,88.95,88.87,88.87,4206.0
2019-02-15 12:25:00,88.88,88.92,88.87,88.87,2800.0,88.88,88.92,88.87,88.87,2800.0
2019-02-15 12:30:00,88.88,88.93,88.86,88.87,5166.0,88.88,88.93,88.86,88.87,5166.0
2019-02-15 12:35:00,88.88,88.92,88.87,88.91,4576.0,88.88,88.92,88.87,88.91,4576.0
2019-02-15 12:40:00,88.91,88.92,88.9,88.92,5099.0,88.91,88.92,88.9,88.92,5099.0
2019-02-15 12:45:00,88.92,88.95,88.88,88.94,5418.0,88.92,88.95,88.88,88.94,5418.0
2019-02-15 12:50:00,88.93,88.95,88.92,88.94,6884.0,88.93,88.95,88.92,88.94,6884.0
2019-02-15 12:55:00,88.95,88.98,88.93,88.97,5600.0,88.95,88.98,88.93,88.97,5600.0
2019-02-15 13:00:00,88.96,89.02,88.95,88.97,6813.0,88.96,89.02,88.95,88.97,6813.0
2019-02-15 13:05:00,88.97,89.0,88.93,88.96,6430.0,88.97,89.0,88.93,88.96,6430.0
2019-02-15 13:10:00,88.95,88.95,88.86,88.86,7607.0,88.95,88.95,88.86,88.86,7607.0
2019-02-15 13:15:00,88.85,88.88,88.85,88.87,5520.0,88.85,88.88,88.85,88.87,5520.0
2019-02-15 13:20:00,88.87,88.92,88.83,88.89,6305.0,88.87,88.92,88.83,88.89,6305.0
2019-02-15 13:25:00,88.88,88.91,88.87,88.88,6511.0,88.88,88.91,88.87,88.88,6511.0
2019-02-15 13:30:00,88.87,88.91,88.84,88.84,6186.0,88.87,88.91,88.84,88.84,6186.0
2019-02-15 13:35:00,88.83,88.88,88.83,88.88,4756.0,88.83,88.88,88.83,88.88,4756.0
2019-02-15 13:40:00,88.89,88.94,88.87,88.91,9721.0,88.89,88.94,88.87,88.91,9721.0
2019-02-15 13:45:00,88.9,88.9,88.83,88.85,6513.0,88.9,88.9,88.83,88.85,6513.0
2019-02-15 13:50:00,88.84,88.87,88.79,88.82,9251.0,88.84,88.87,88.79,88.82,9251.0
2019-02-15 13:55:00,88.81,88.81,88.66,88.68,8373.0,88.81,88.81,88.66,88.68,8373.0
2019-02-15 14:00:00,88.69,88.73,88.64,88.64,9127.0,88.69,88.73,88.64,88.64,9127.0
2019-02-15 14:05:00,88.65,88.69,88.63,88.64,9292.0,88.65,88.69,88.63,88.64,9292.0
2019-02-15 14:10:00,88.65,88.67,88.6,88.63,9356.0,88.65,88.67,88.6,88.63,9356.0
2019-02-15 14:15:00,88.64,88.64,88.51,88.6,11740.0,88.64,88.64,88.51,88.6,11740.0
2019-02-15 14:20:00,88.61,88.62,88.51,88.62,9400.0,88.61,88.62,88.51,88.62,9400.0
2019-02-15 14:25:00,88.61,88.61,88.49,88.54,7191.0,88.61,88.61,88.49,88.54,7191.0
2019-02-15 14:30:00,88.55,88.58,88.49,88.58,19935.0,88.55,88.58,88.49,88.58,19935.0
2019-02-15 14:35:00,88.58,88.6,88.49,88.57,7172.0,88.58,88.6,88.49,88.57,7172.0
2019-02-15 14:40:00,88.56,88.66,88.55,88.64,8433.0,88.56,88.66,88.55,88.64,8433.0
2019-02-15 14:45:00,88.63,88.64,88.55,88.56,8103.0,88.63,88.64,88.55,88.56,8103.0
2019-02-15 14:50:00,88.56,88.57,88.48,88.55,9194.0,88.56,88.57,88.48,88.55,9194.0
2019-02-15 14:55:00,88.56,88.61,88.5,88.6,12541.0,88.56,88.61,88.5,88.6,12541.0
2019-02-15 15:00:00,88.59,88.61,88.5,88.58,9010.0,88.59,88.61,88.5,88.58,9010.0
2019-02-15 15:05:00,88.58,88.58,88.5,88.5,9484.0,88.58,88.58,88.5,88.5,9484.0
2019-02-15 15:10:00,88.5,88.52,88.42,88.46,15135.0,88.5,88.52,88.42,88.46,15135.0
2019-02-15 15:15:00,88.46,88.46,88.31,88.39,22230.0,88.46,88.46,88.31,88.39,22230.0
2019-02-15 15:20:00,88.38,88.52,88.36,88.48,61986.0,88.38,88.52,88.36,88.48,61986.0
2019-02-15 15:25:00,88.48,88.5,88.4,88.42,17814.0,88.48,88.5,88.4,88.42,17814.0
2019-02-15 15:30:00,88.41,88.51,88.41,88.43,15575.0,88.41,88.51,88.41,88.43,15575.0
2019-02-15 15:35:00,88.43,88.45,88.33,88.38,22918.0,88.43,88.45,88.33,88.38,22918.0
2019-02-15 15:40:00,88.37,88.48,88.37,88.46,16717.0,88.37,88.48,88.37,88.46,16717.0
2019-02-15 15:45:00,88.45,88.58,88.45,88.48,30222.0,88.45,88.58,88.45,88.48,30222.0
2019-02-15 15:50:00,88.47,88.48,88.31,88.34,33915.0,88.47,88.48,88.31,88.34,33915.0
2019-02-15 15:55:00,88.34,88.35,88.24,88.31,100907.0,88.34,88.35,88.24,88.31,100907.0
2019-02-19 09:30:00,87.87,88.44,87.82,88.28,46812.0,87.87,88.44,87.82,88.28,46812.0
2019-02-19 09:35:00,88.3,88.44,87.95,88.06,25985.0,88.3,88.44,87.95,88.06,25985.0
2019-02-19 09:40:00,88.0,88.39,87.94,88.34,17389.0,88.0,88.39,87.94,88.34,17389.0
2019-02-19 09:45:00,88.31,88.47,88.21,88.34,18729.0,88.31,88.47,88.21,88.34,18729.0
2019-02-19 09:50:00,88.34,88.55,88.3,88.43,16525.0,88.34,88.55,88.3,88.43,16525.0
2019-02-19 09:55:00,88.39,88.58,88.37,88.5,10719.0,88.39,88.58,88.37,88.5,10719.0
2019-02-19 10:00:00,88.55,88.59,88.46,88.51,12157.0,88.55,88.59,88.46,88.51,12157.0
2019-02-19 10:05:00,88.51,88.52,88.39,88.46,8260.0,88.51,88.52,88.39,88.46,8260.0
2019-02-19 10:10:00,88.46,88.63,88.46,88.6,15209.0,88.46,88.63,88.46,88.6,15209.0
2019-02-19 10:15:00,88.61,88.71,88.56,88.59,16737.0,88.61,88.71,88.56,88.59,16737.0
2019-02-19 10:20:00,88.6,88.65,88.49,88.53,11387.0,88.6,88.65,88.49,88.53,11387.0
2019-02-19 10:25:00,88.53,88.59,88.42,88.56,10918.0,88.53,88.59,88.42,88.56,10918.0
2019-02-19 10:30:00,88.58,88.6,88.44,88.44,8364.0,88.58,88.6,88.44,88.44,8364.0
2019-02-19 10:35:00,88.45,88.48,88.38,88.38,4325.0,88.45,88.48,88.38,88.38,4325.0
2019-02-19 10:40:00,88.38,88.57,88.38,88.57,7329.0,88.38,88.57,88.38,88.57,7329.0
2019-02-19 10:45:00,88.58,88.6,88.5,88.55,7600.0,88.58,88.6,88.5,88.55,7600.0
2019-02-19 10:50:00,88.54,88.64,88.5,88.63,10381.0,88.54,88.64,88.5,88.63,10381.0
2019-02-19 10:55:00,88.65,88.68,88.6,88.66,7791.0,88.65,88.68,88.6,88.66,7791.0
2019-02-19 11:00:00,88.68,88.81,88.68,88.81,8293.0,88.68,88.81,88.68,88.81,8293.0
2019-02-19 11:05:00,88.8,88.89,88.8,88.86,13308.0,88.8,88.89,88.8,88.86,13308.0
2019-02-19 11:10:00,88.85,88.85,88.76,88.78,10023.0,88.85,88.85,88.76,88.78,10023.0
2019-02-19 11:15:00,88.77,88.89,88.77,88.87,11815.0,88.77,88.89,88.77,88.87,11815.0
2019-02-19 11:20:00,88.87,88.99,88.83,88.93,12051.0,88.87,88.99,88.83,88.93,12051.0
2019-02-19 11:25:00,88.94,88.96,88.86,88.9,17085.0,88.94,88.96,88.86,88.9,17085.0
2019-02-19 11:30:00,88.89,88.92,88.85,88.88,19682.0,88.89,88.92,88.85,88.88,19682.0
2019-02-19 11:35:00,88.88,88.91,88.85,88.88,11775.0,88.88,88.91,88.85,88.88,11775.0
2019-02-19 11:40:00,88.89,89.03,88.87,89.03,19427.0,88.89,89.03,88.87,89.03,19427.0
2019-02-19 11:45:00,89.05,89.16,89.02,89.13,11980.0,89.05,89.16,89.02,89.13,11980.0
2019-02-19 11:50:00,89.13,89.19,89.09,89.09,13958.0,89.13,89.19,89.09,89.09,13958.0
2019-02-19 11:55:00,89.07,89.12,89.02,89.12,17301.0,89.07,89.12,89.02,89.12,17301.0
2019-02-19 12:00:00,89.12,89.17,89.09,89.16,16822.0,89.12,89.17,89.09,89.16,16822.0
2019-02-19 12:05:00,89.17,89.32,89.17,89.3,8537.0,89.17,89.32,89.17,89.3,8537.0
2019-02-19 12:10:00,89.28,89.29,89.21,89.24,17178.0,89.28,89.29,89.21,89.24,17178.0
2019-02-19 12:15:00,89.25,89.28,89.21,89.26,6994.0,89.25,89.28,89.21,89.26,6994.0
2019-02-19 12:20:00,89.27,89.27,89.2,89.27,7140.0,89.27,89.27,89.2,89.27,7140.0
2019-02-19 12:25:00,89.25,89.25,89.14,89.15,21534.0,89.25,89.25,89.14,89.15,21534.0
2019-02-19 12:30:00,89.14,89.19,89.03,89.04,35357.0,89.14,89.19,89.03,89.04,35357.0
2019-02-19 12:35:00,89.03,89.1,89.0,89.1,17973.0,89.03,89.1,89.0,89.1,17973.0
2019-02-19 12:40:00,89.1,89.14,89.08,89.12,16975.0,89.1,89.14,89.08,89.12,16975.0
2019-02-19 12:45:00,89.11,89.17,89.05,89.15,17269.0,89.11,89.17,89.05,89.15,17269.0
2019-02-19 12:50:00,89.14,89.23,89.14,89.22,6882.0,89.14,89.23,89.14,89.22,6882.0
2019-02-19 12:55:00,89.22,89.23,89.17,89.17,11219.0,89.22,89.23,89.17,89.17,11219.0
2019-02-19 13:00:00,89.17,89.2,89.09,89.12,14249.0,89.17,89.2,89.09,89.12,14249.0
2019-02-19 13:05:00,89.13,89.2,89.1,89.2,12797.0,89.13,89.2,89.1,89.2,12797.0
2019-02-19 13:10:00,89.2,89.2,89.11,89.18,20866.0,89.2,89.2,89.11,89.18,20866.0
2019-02-19 13:15:00,89.2,89.32,89.2,89.31,15551.0,89.2,89.32,89.2,89.31,15551.0
2019-02-19 13:20:00,89.31,89.41,89.27,89.37,38492.0,89.31,89.41,89.27,89.37,38492.0
2019-02-19 13:25:00,89.37,89.53,89.36,89.44,75784.0,89.37,89.53,89.36,89.44,75784.0
2019-02-19 13:30:00,89.44,89.47,89.41,89.45,7032.0,89.44,89.47,89.41,89.45,7032.0
2019-02-19 13:35:00,89.45,89.49,89.43,89.47,9725.0,89.45,89.49,89.43,89.47,9725.0
2019-02-19 13:40:00,89.47,89.5,89.45,89.5,7907.0,89.47,89.5,89.45,89.5,7907.0
2019-02-19 13:45:00,89.5,89.52,89.43,89.45,9867.0,89.5,89.52,89.43,89.45,9867.0
2019-02-19 13:50:00,89.46,89.51,89.44,89.45,8063.0,89.46,89.51,89.44,89.45,8063.0
2019-02-19 13:55:00,89.44,89.51,89.42,89.5,24067.0,89.44,89.51,89.42,89.5,24067.0
2019-02-19 14:00:00,89.51,89.57,89.51,89.56,12710.0,89.51,89.57,89.51,89.56,12710.0
2019-02-19 14:05:00,89.56,89.6,89.52,89.58,10100.0,89.56,89.6,89.52,89.58,10100.0
2019-02-19 14:10:00,89.59,89.6,89.53,89.56,9732.0,89.59,89.6,89.53,89.56,9732.0
2019-02-19 14:15:00,89.56,89.61,89.55,89.61,8723.0,89.56,89.61,89.55,89.61,8723.0
2019-02-19 14:20:00,89.61,89.67,89.6,89.66,8779.0,89.61,89.67,89.6,89.66,8779.0
2019-02-19 14:25:00,89.67,89.76,89.67,89.76,17329.0,89.67,89.76,89.67,89.76,17329.0
2019-02-19 14:30:00,89.77,89.78,89.68,89.7,17720.0,89.77,89.78,89.68,89.7,17720.0
2019-02-19 14:35:00,89.7,89.77,89.67,89.77,18655.0,89.7,89.77,89.67,89.77,18655.0
2019-02-19 14:40:00,89.77,89.82,89.77,89.79,12902.0,89.77,89.82,89.77,89.79,12902.0
2019-02-19 14:45:00,89.8,89.8,89.73,89.78,10211.0,89.8,89.8,89.73,89.78,10211.0
2019-02-19 14:50:00,89.77,89.79,89.73,89.79,12327.0,89.77,89.79,89.73,89.79,12327.0
2019-02-19 14:55:00,89.78,89.78,89.67,89.69,19012.0,89.78,89.78,89.67,89.69,19012.0
2019-02-19 15:00:00,89.67,89.68,89.57,89.58,17550.0,89.67,89.68,89.57,89.58,17550.0
2019-02-19 15:05:00,89.57,89.59,89.52,89.59,9691.0,89.57,89.59,89.52,89.59,9691.0
2019-02-19 15:10:00,89.59,89.62,89.55,89.56,12475.0,89.59,89.62,89.55,89.56,12475.0
2019-02-19 15:15:00,89.56,89.56,89.53,89.55,5488.0,89.56,89.56,89.53,89.55,5488.0
2019-02-19 15:20:00,89.54,89.61,89.54,89.59,15931.0,89.54,89.61,89.54,89.59,15931.0
2019-02-19 15:25:00,89.59,89.62,89.55,89.55,28905.0,89.59,89.62,89.55,89.55,28905.0
2019-02-19 15:30:00,89.54,89.54,89.43,89.45,30014.0,89.54,89.54,89.43,89.45,30014.0
2019-02-19 15:35:00,89.45,89.55,89.44,89.46,23611.0,89.45,89.55,89.44,89.46,23611.0
2019-02-19 15:40:00,89.45,89.55,89.41,89.52,26307.0,89.45,89.55,89.41,89.52,26307.0
2019-02-19 15:45:00,89.53,89.53,89.42,89.48,54673.0,89.53,89.53,89.42,89.48,54673.0
2019-02-19 15:50:00,89.47,89.51,89.28,89.28,61971.0,89.47,89.51,89.28,89.28,61971.0
2019-02-19 15:55:00,89.28,89.28,89.13,89.23,118441.0,89.28,89.28,89.13,89.23,118441.0
2019-02-20 09:30:00,88.31,88.31,87.58,88.13,46288.0,88.31,88.31,87.58,88.13,46288.0
2019-02-20 09:35:00,88.15,88.41,88.03,88.1,15283.0,88.15,88.41,88.03,88.1,15283.0
2019-02-20 09:40:00,88.05,88.2,87.76,87.84,22899.0,88.05,88.2,87.76,87.84,22899.0
2019-02-20 09:45:00,87.8,87.87,87.57,87.65,41804.0,87.8,87.87,87.57,87.65,41804.0
2019-02-20 09:50:00,87.63,87.84,87.63,87.78,17720.0,87.63,87.84,87.63,87.78,17720.0
2019-02-20 09:55:00,87.82,87.92,87.65,87.65,34714.0,87.82,87.92,87.65,87.65,34714.0
2019-02-20 10:00:00,87.64,87.73,87.54,87.54,12667.0,87.64,87.73,87.54,87.54,12667.0
2019-02-20 10:05:00,87.56,87.71,87.54,87.65,23299.0,87.56,87.71,87.54,87.65,23299.0
2019-02-20 10:10:00,87.62,87.65,87.45,87.45,15246.0,87.62,87.65,87.45,87.45,15246.0
2019-02-20 10:15:00,87.46,87.5,87.31,87.39,22213.0,87.46,87.5,87.31,87.39,22213.0
2019-02-20 10:20:00,87.39,87.4,87.29,87.38,12755.0,87.39,87.4,87.29,87.38,12755.0
2019-02-20 10:25:00,87.36,87.39,87.31,87.38,17177.0,87.36,87.39,87.31,87.38,17177.0
2019-02-20 10:30:00,87.38,87.56,87.36,87.44,18163.0,87.38,87.56,87.36,87.44,18163.0
2019-02-20 10:35:00,87.44,87.54,87.43,87.49,13634.0,87.44,87.54,87.43,87.49,13634.0
2019-02-20 10:40:00,87.49,87.64,87.47,87.64,18353.0,87.49,87.64,87.47,87.64,18353.0
2019-02-20 10:45:00,87.65,87.68,87.58,87.65,10224.0,87.65,87.68,87.58,87.65,10224.0
2019-02-20 10:50:00,87.67,87.75,87.61,87.75,9207.0,87.67,87.75,87.61,87.75,9207.0
2019-02-20 10:55:00,87.74,87.81,87.65,87.66,15259.0,87.74,87.81,87.65,87.66,15259.0
2019-02-20 11:00:00,87.66,87.73,87.66,87.68,17645.0,87.66,87.73,87.66,87.68,17645.0
2019-02-20 11:05:00,87.69,87.82,87.69,87.81,8397.0,87.69,87.82,87.69,87.81,8397.0
2019-02-20 11:10:00,87.81,87.87,87.78,87.84,9687.0,87.81,87.87,87.78,87.84,9687.0
2019-02-20 11:15:00,87.83,87.97,87.82,87.97,10438.0,87.83,87.97,87.82,87.97,10438.0
2019-02-20 11:20:00,87.98,88.08,87.96,88.04,6954.0,87.98,88.08,87.96,88.04,6954.0
2019-02-20 11:25:00,88.03,88.1,87.99,88.01,9321.0,88.03,88.1,87.99,88.01,9321.0
2019-02-20 11:30:00,87.98,88.06,87.94,88.0,15920.0,87.98,88.06,87.94,88.0,15920.0
2019-02-20 11:35:00,87.98,88.05,87.98,88.0,13090.0,87.98,88.05,87.98,88.0,13090.0
2019-02-20 11:40:00,87.99,88.03,87.97,87.97,8549.0,87.99,88.03,87.97,87.97,8549.0
2019-02-20 11:45:00,87.97,88.0,87.79,88.0,25575.0,87.97,88.0,87.79,88.0,25575.0
2019-02-20 11:50:00,88.01,88.25,88.0,88.25,9676.0,88.01,88.25,88.0,88.25,9676.0
2019-02-20 11:55:00,88.27,88.28,88.12,88.17,12042.0,88.27,88.28,88.12,88.17,12042.0
2019-02-20 12:00:00,88.17,88.32,88.17,88.29,9216.0,88.17,88.32,88.17,88.29,9216.0
2019-02-20 12:05:00,88.26,88.3,88.12,88.29,15757.0,88.26,88.3,88.12,88.29,15757.0
2019-02-20 12:10:00,88.29,88.38,88.27,88.38,15060.0,88.29,88.38,88.27,88.38,15060.0
2019-02-20 12:15:00,88.4,88.53,88.4,88.53,7688.0,88.4,88.53,88.4,88.53,7688.0
2019-02-20 12:20:00,88.53,88.58,88.46,88.5,11427.0,88.53,88.58,88.46,88.5,11427.0
2019-02-20 12:25:00,88.51,88.52,88.35,88.38,13479.0,88.51,88.52,88.35,88.38,13479.0
2019-02-20 12:30:00,88.39,88.46,88.37,88.39,8089.0,88.39,88.46,88.37,88.39,8089.0
2019-02-20 12:35:00,88.4,88.54,88.39,88.53,14774.0,88.4,88.54,88.39,88.53,14774.0
2019-02-20 12:40:00,88.55,88.61,88.53,88.58,9850.0,88.55,88.61,88.53,88.58,9850.0
2019-02-20 12:45:00,88.59,88.66,88.56,88.56,8144.0,88.59,88.66,88.56,88.56,8144.0
2019-02-20 12:50:00,88.56,88.62,88.41,88.41,11393.0,88.56,88.62,88.41,88.41,11393.0
2019-02-20 12:55:00,88.39,88.53,88.39,88.47,4434.0,88.39,88.53,88.39,88.47,4434.0
2019-02-20 13:00:00,88.45,88.54,88.43,88.54,8387.0,88.45,88.54,88.43,88.54,8387.0
2019-02-20 13:05:00,88.53,88.56,88.47,88.54,14500.0,88.53,88.56,88.47,88.54,14500.0
2019-02-20 13:10:00,88.51,88.59,88.5,88.54,6993.0,88.51,88.59,88.5,88.54,6993.0
2019-02-20 13:15:00,88.53,88.64,88.53,88.64,7665.0,88.53,88.64,88.53,88.64,7665.0
2019-02-20 13:20:00,88.62,88.65,88.56,88.56,5979.0,88.62,88.65,88.56,88.56,5979.0
2019-02-20 13:25:00,88.6,89.04,88.6,89.04,54054.0,88.6,89.04,88.6,89.04,54054.0
2019-02-20 13:30:00,89.04,89.22,88.92,88.94,92835.0,89.04,89.22,88.92,88.94,92835.0
2019-02-20 13:35:00,88.97,88.97,88.76,88.84,29473.0,88.97,88.97,88.76,88.84,29473.0
2019-02-20 13:40:00,88.84,89.24,88.83,89.22,30895.0,88.84,89.24,88.83,89.22,30895.0
2019-02-20 13:45:00,89.2,89.2,89.03,89.1,10247.0,89.2,89.2,89.03,89.1,10247.0
2019-02-20 13:50:00,89.11,89.15,89.03,89.15,8233.0,89.11,89.15,89.03,89.15,8233.0
2019-02-20 13:55:00,89.14,89.14,88.88,89.02,11527.0,89.14,89.14,88.88,89.02,11527.0
2019-02-20 14:00:00,89.02,89.08,88.87,88.91,13763.0,89.02,89.08,88.87,88.91,13763.0
2019-02-20 14:05:00,88.9,89.12,88.82,88.85,13865.0,88.9,89.12,88.82,88.85,13865.0
2019-02-20 14:10:00,88.87,88.94,88.67,88.94,9912.0,88.87,88.94,88.67,88.94,9912.0
2019-02-20 14:15:00,88.95,88.95,88.73,88.73,20960.0,88.95,88.95,88.73,88.73,20960.0
2019-02-20 14:20:00,88.75,88.75,88.61,88.67,8263.0,88.75,88.75,88.61,88.67,8263.0
2019-02-20 14:25:00,88.68,88.83,88.67,88.83,5979.0,88.68,88.83,88.67,88.83,5979.0
2019-02-20 14:30:00,88.83,89.05,88.83,89.02,14084.0,88.83,89.05,88.83,89.02,14084.0
2019-02-20 14:35:00,88.94,89.1,88.93,89.02,15561.0,88.94,89.1,88.93,89.02,15561.0
2019-02-20 14:40:00,89.01,89.04,88.94,88.96,11063.0,89.01,89.04,88.94,88.96,11063.0
2019-02-20 14:45:00,88.98,89.0,88.94,88.98,9845.0,88.98,89.0,88.94,88.98,9845.0
2019-02-20 14:50:00,88.98,89.07,88.98,89.03,12340.0,88.98,89.07,88.98,89.03,12340.0
2019-02-20 14:55:00,89.02,89.05,88.93,88.93,11254.0,89.02,89.05,88.93,88.93,11254.0
2019-02-20 15:00:00,88.94,88.94,88.83,88.88,14781.0,88.94,88.94,88.83,88.88,14781.0
2019-02-20 15:05:00,88.87,88.92,88.83,88.89,14080.0,88.87,88.92,88.83,88.89,14080.0
2019-02-20 15:10:00,88.89,88.95,88.83,88.84,11255.0,88.89,88.95,88.83,88.84,11255.0
2019-02-20 15:15:00,88.84,88.89,88.82,88.89,11883.0,88.84,88.89,88.82,88.89,11883.0
2019-02-20 15:20:00,88.89,88.95,88.85,88.91,13695.0,88.89,88.95,88.85,88.91,13695.0
2019-02-20 15:25:00,88.93,88.96,88.9,88.93,19528.0,88.93,88.96,88.9,88.93,19528.0
2019-02-20 15:30:00,88.93,88.93,88.74,88.76,25407.0,88.93,88.93,88.74,88.76,25407.0
2019-02-20 15:35:00,88.76,88.79,88.72,88.72,25819.0,88.76,88.79,88.72,88.72,25819.0
2019-02-20 15:40:00,88.72,88.72,88.62,88.66,28362.0,88.72,88.72,88.62,88.66,28362.0
2019-02-20 15:45:00,88.67,88.67,88.53,88.56,112336.0,88.67,88.67,88.53,88.56,112336.0
2019-02-20 15:50:00,88.56,88.56,88.4,88.42,56907.0,88.56,88.56,88.4,88.42,56907.0
2019-02-20 15:55:00,88.42,88.49,88.39,88.48,133248.0,88.42,88.49,88.39,88.48,133248.0
2019-02-21 09:30:00,88.43,89.16,88.25,89.16,42492.0,88.43,89.16,88.25,89.16,42492.0
2019-02-21 09:35:00,89.17,89.3,88.89,89.16,35755.0,89.17,89.3,88.89,89.16,35755.0
2019-02-21 09:40:00,89.13,89.25,88.96,89.06,51065.0,89.13,89.25,88.96,89.06,51065.0
2019-02-21 09:45:00,89.0,89.45,88.9,89.34,72386.0,89.0,89.45,88.9,89.34,72386.0
2019-02-21 09:50:00,89.32,89.37,88.99,89.29,52678.0,89.32,89.37,88.99,89.29,52678.0
2019-02-21 09:55:00,89.28,89.37,89.1,89.13,56795.0,89.28,89.37,89.1,89.13,56795.0
2019-02-21 10:00:00,89.12,89.16,89.0,89.12,97287.0,89.12,89.16,89.0,89.12,97287.0
2019-02-21 10:05:00,89.12,89.13,88.98,89.01,51284.0,89.12,89.13,88.98,89.01,51284.0
2019-02-21 10:10:00,89.02,89.05,88.84,88.85,29238.0,89.02,89.05,88.84,88.85,29238.0
2019-02-21 10:15:00,88.87,89.05,88.85,88.95,11779.0,88.87,89.05,88.85,88.95,11779.0
2019-02-21 10:20:00,88.98,89.0,88.86,88.89,25329.0,88.98,89.0,88.86,88.89,25329.0
2019-02-21 10:25:00,88.91,88.95,88.78,88.79,27866.0,88.91,88.95,88.78,88.79,27866.0
2019-02-21 10:30:00,88.82,88.96,88.77,88.91,11903.0,88.82,88.96,88.77,88.91,11903.0
2019-02-21 10:35:00,88.9,88.9,88.8,88.88,7901.0,88.9,88.9,88.8,88.88,7901.0
2019-02-21 10:40:00,88.86,88.91,88.76,88.9,12423.0,88.86,88.91,88.76,88.9,12423.0
2019-02-21 10:45:00,88.91,88.92,88.77,88.77,7700.0,88.91,88.92,88.77,88.77,7700.0
2019-02-21 10:50:00,88.79,88.84,88.7,88.77,8752.0,88.79,88.84,88.7,88.77,8752.0
2019-02-21 10:55:00,88.78,88.81,88.67,88.68,9300.0,88.78,88.81,88.67,88.68,9300.0
2019-02-21 11:00:00,88.72,88.73,88.6,88.66,8328.0,88.72,88.73,88.6,88.66,8328.0
2019-02-21 11:05:00,88.7,88.79,88.64,88.67,10771.0,88.7,88.79,88.64,88.67,10771.0
2019-02-21 11:10:00,88.68,88.84,88.68,88.77,9752.0,88.68,88.84,88.68,88.77,9752.0
2019-02-21 11:15:00,88.79,88.8,88.63,88.65,9034.0,88.79,88.8,88.63,88.65,9034.0
2019-02-21 11:20:00,88.66,88.7,88.58,88.63,10494.0,88.66,88.7,88.58,88.63,10494.0
2019-02-21 11:25:00,88.62,88.63,88.55,88.56,7668.0,88.62,88.63,88.55,88.56,7668.0
2019-02-21 11:30:00,88.55,88.68,88.54,88.67,10486.0,88.55,88.68,88.54,88.67,10486.0
2019-02-21 11:35:00,88.68,88.7,88.65,88.65,8400.0,88.68,88.7,88.65,88.65,8400.0
2019-02-21 11:40:00,88.66,88.71,88.64,88.65,7134.0,88.66,88.71,88.64,88.65,7134.0
2019-02-21 11:45:00,88.62,88.76,88.62,88.75,8375.0,88.62,88.76,88.62,88.75,8375.0
2019-02-21 11:50:00,88.77,88.91,88.74,88.9,9591.0,88.77,88.91,88.74,88.9,9591.0
2019-02-21 11:55:00,88.91,89.05,88.88,89.03,11723.0,88.91,89.05,88.88,89.03,11723.0
2019-02-21 12:00:00,89.02,89.04,88.97,89.01,10870.0,89.02,89.04,88.97,89.01,10870.0
2019-02-21 12:05:00,89.01,89.05,88.96,89.0,20774.0,89.01,89.05,88.96,89.0,20774.0
2019-02-21 12:10:00,89.0,89.04,88.93,88.93,23871.0,89.0,89.04,88.93,88.93,23871.0
2019-02-21 12:15:00,88.93,88.97,88.85,88.95,8247.0,88.93,88.97,88.85,88.95,8247.0
2019-02-21 12:20:00,88.96,88.99,88.94,88.95,7821.0,88.96,88.99,88.94,88.95,7821.0
2019-02-21 12:25:00,88.96,88.98,88.9,88.96,10466.0,88.96,88.98,88.9,88.96,10466.0
2019-02-21 12:30:00,88.98,89.05,88.95,88.99,24773.0,88.98,89.05,88.95,88.99,24773.0
2019-02-21 12:35:00,89.01,89.04,88.97,88.97,22962.0,89.01,89.04,88.97,88.97,22962.0
2019-02-21 12:40:00,89.0,89.04,88.97,88.98,67406.0,89.0,89.04,88.97,88.98,67406.0
2019-02-21 12:45:00,88.98,89.03,88.97,88.99,9336.0,88.98,89.03,88.97,88.99,9336.0
2019-02-21 12:50:00,89.0,89.02,88.94,89.02,8195.0,89.0,89.02,88.94,89.02,8195.0
2019-02-21 12:55:00,89.02,89.03,88.97,89.01,9854.0,89.02,89.03,88.97,89.01,9854.0
2019-02-21 13:00:00,89.02,89.03,88.94,88.99,19485.0,89.02,89.03,88.94,88.99,19485.0
2019-02-21 13:05:00,88.98,89.02,88.91,89.0,12375.0,88.98,89.02,88.91,89.0,12375.0
2019-02-21 13:10:00,89.0,89.0,88.94,88.98,8450.0,89.0,89.0,88.94,88.98,8450.0
2019-02-21 13:15:00,88.98,88.98,88.9,88.97,6090.0,88.98,88.98,88.9,88.97,6090.0
2019-02-21 13:20:00,88.98,88.98,88.94,88.98,6940.0,88.98,88.98,88.94,88.98,6940.0
2019-02-21 13:25:00,88.96,88.96,88.89,88.94,7545.0,88.96,88.96,88.89,88.94,7545.0
2019-02-21 13:30:00,88.95,88.96,88.91,88.95,5858.0,88.95,88.96,88.91,88.95,5858.0
2019-02-21 13:35:00,88.95,88.96,88.87,88.88,5338.0,88.95,88.96,88.87,88.88,5338.0
2019-02-21 13:40:00,88.87,88.98,88.87,88.91,18283.0,88.87,88.98,88.87,88.91,18283.0
2019-02-21 13:45:00,88.9,88.97,88.9,88.96,11506.0,88.9,88.97,88.9,88.96,11506.0
2019-02-21 13:50:00,88.97,88.99,88.96,88.98,5854.0,88.97,88.99,88.96,88.98,5854.0
2019-02-21 13:55:00,88.97,89.04,88.96,89.0,22649.0,88.97,89.04,88.96,89.0,22649.0
2019-02-21 14:00:00,89.0,89.01,88.98,88.98,3701.0,89.0,89.01,88.98,88.98,3701.0
2019-02-21 14:05:00,88.97,89.0,88.95,88.97,9828.0,88.97,89.0,88.95,88.97,9828.0
2019-02-21 14:10:00,88.98,88.98,88.83,88.87,18743.0,88.98,88.98,88.83,88.87,18743.0
2019-02-21 14:15:00,88.85,88.88,88.82,88.85,8071.0,88.85,88.88,88.82,88.85,8071.0
2019-02-21 14:20:00,88.86,88.88,88.79,88.8,6020.0,88.86,88.88,88.79,88.8,6020.0
2019-02-21 14:25:00,88.8,88.8,88.72,88.77,6536.0,88.8,88.8,88.72,88.77,6536.0
2019-02-21 14:30:00,88.79,88.83,88.77,88.77,5382.0,88.79,88.83,88.77,88.77,5382.0
2019-02-21 14:35:00,88.77,88.77,88.7,88.71,7450.0,88.77,88.77,88.7,88.71,7450.0
2019-02-21 14:40:00,88.7,88.78,88.69,88.78,5440.0,88.7,88.78,88.69,88.78,5440.0
2019-02-21 14:45:00,88.77,88.79,88.59,88.64,19211.0,88.77,88.79,88.59,88.64,19211.0
2019-02-21 14:50:00,88.65,88.66,88.52,88.55,8208.0,88.65,88.66,88.52,88.55,8208.0
2019-02-21 14:55:00,88.57,88.61,88.55,88.59,7261.0,88.57,88.61,88.55,88.59,7261.0
2019-02-21 15:00:00,88.58,88.62,88.57,88.6,6097.0,88.58,88.62,88.57,88.6,6097.0
2019-02-21 15:05:00,88.62,88.73,88.62,88.73,8342.0,88.62,88.73,88.62,88.73,8342.0
2019-02-21 15:10:00,88.73,88.76,88.68,88.73,9395.0,88.73,88.76,88.68,88.73,9395.0
2019-02-21 15:15:00,88.75,88.76,88.69,88.72,10449.0,88.75,88.76,88.69,88.72,10449.0
2019-02-21 15:20:00,88.74,88.82,88.74,88.82,12536.0,88.74,88.82,88.74,88.82,12536.0
2019-02-21 15:25:00,88.81,88.82,88.76,88.76,8407.0,88.81,88.82,88.76,88.76,8407.0
2019-02-21 15:30:00,88.76,88.76,88.58,88.67,22078.0,88.76,88.76,88.58,88.67,22078.0
2019-02-21 15:35:00,88.67,88.74,88.67,88.73,17189.0,88.67,88.74,88.67,88.73,17189.0
2019-02-21 15:40:00,88.73,88.78,88.7,88.77,20154.0,88.73,88.78,88.7,88.77,20154.0
2019-02-21 15:45:00,88.77,88.89,88.76,88.87,21363.0,88.77,88.89,88.76,88.87,21363.0
2019-02-21 15:50:00,88.86,88.88,88.73,88.79,29642.0,88.86,88.88,88.73,88.79,29642.0
2019-02-21 15:55:00,88.8,88.88,88.77,88.82,89357.0,88.8,88.88,88.77,88.82,89357.0
2019-02-22 09:30:00,88.94,89.5,88.65,89.31,95122.0,88.94,89.5,88.65,89.31,95122.0
2019-02-22 09:35:00,89.26,89.3,89.0,89.01,39168.0,89.26,89.3,89.0,89.01,39168.0
2019-02-22 09:40:00,89.0,89.14,88.81,88.9,77133.0,89.0,89.14,88.81,88.9,77133.0
2019-02-22 09:45:00,88.95,89.07,88.72,88.74,40452.0,88.95,89.07,88.72,88.74,40452.0
2019-02-22 09:50:00,88.76,88.87,88.75,88.8,20011.0,88.76,88.87,88.75,88.8,20011.0
2019-02-22 09:55:00,88.81,88.95,88.8,88.87,9540.0,88.81,88.95,88.8,88.87,9540.0
2019-02-22 10:00:00,88.88,89.02,88.86,88.87,39065.0,88.88,89.02,88.86,88.87,39065.0
2019-02-22 10:05:00,88.88,89.23,88.87,89.09,78406.0,88.88,89.23,88.87,89.09,78406.0
2019-02-22 10:10:00,89.09,89.09,88.9,88.99,30950.0,89.09,89.09,88.9,88.99,30950.0
2019-02-22 10:15:00,88.98,89.01,88.83,88.97,11405.0,88.98,89.01,88.83,88.97,11405.0
2019-02-22 10:20:00,88.96,89.02,88.95,89.01,12302.0,88.96,89.02,88.95,89.01,12302.0
2019-02-22 10:25:00,89.0,89.0,88.89,88.95,11761.0,89.0,89.0,88.89,88.95,11761.0
2019-02-22 10:30:00,88.99,89.05,88.94,88.94,8313.0,88.99,89.05,88.94,88.94,8313.0
2019-02-22 10:35:00,88.94,88.99,88.89,88.97,8444.0,88.94,88.99,88.89,88.97,8444.0
2019-02-22 10:40:00,88.97,89.02,88.9,88.95,11800.0,88.97,89.02,88.9,88.95,11800.0
2019-02-22 10:45:00,88.98,89.01,88.96,88.98,6189.0,88.98,89.01,88.96,88.98,6189.0
2019-02-22 10:50:00,88.97,89.01,88.95,88.95,14432.0,88.97,89.01,88.95,88.95,14432.0
2019-02-22 10:55:00,88.94,88.99,88.94,88.98,6113.0,88.94,88.99,88.94,88.98,6113.0
2019-02-22 11:00:00,88.99,89.14,88.97,89.05,31775.0,88.99,89.14,88.97,89.05,31775.0
2019-02-22 11:05:00,89.06,89.15,89.03,89.12,31090.0,89.06,89.15,89.03,89.12,31090.0
2019-02-22 11:10:00,89.13,89.13,88.99,89.06,28063.0,89.13,89.13,88.99,89.06,28063.0
2019-02-22 11:15:00,89.06,89.11,89.03,89.09,6694.0,89.06,89.11,89.03,89.09,6694.0
2019-02-22 11:20:00,89.08,89.13,89.05,89.08,10509.0,89.08,89.13,89.05,89.08,10509.0
2019-02-22 11:25:00,89.1,89.21,89.06,89.19,19378.0,89.1,89.21,89.06,89.19,19378.0
2019-02-22 11:30:00,89.2,89.24,89.17,89.21,9964.0,89.2,89.24,89.17,89.21,9964.0
2019-02-22 11:35:00,89.22,89.36,89.22,89.36,13082.0,89.22,89.36,89.22,89.36,13082.0
2019-02-22 11:40:00,89.36,89.4,89.33,89.39,14882.0,89.36,89.4,89.33,89.39,14882.0
2019-02-22 11:45:00,89.4,89.5,89.4,89.48,10937.0,89.4,89.5,89.4,89.48,10937.0
2019-02-22 11:50:00,89.48,89.49,89.36,89.39,7288.0,89.48,89.49,89.36,89.39,7288.0
2019-02-22 11:55:00,89.39,89.52,89.38,89.51,13426.0,89.39,89.52,89.38,89.51,13426.0
2019-02-22 12:00:00,89.52,89.6,89.44,89.6,11506.0,89.52,89.6,89.44,89.6,11506.0
2019-02-22 12:05:00,89.59,89.6,89.5,89.55,7165.0,89.59,89.6,89.5,89.55,7165.0
2019-02-22 12:10:00,89.53,89.53,89.44,89.51,4653.0,89.53,89.53,89.44,89.51,4653.0
2019-02-22 12:15:00,89.5,89.51,89.42,89.48,6403.0,89.5,89.51,89.42,89.48,6403.0
2019-02-22 12:20:00,89.47,89.51,89.44,89.48,6452.0,89.47,89.51,89.44,89.48,6452.0
2019-02-22 12:25:00,89.48,89.5,89.47,89.49,4946.0,89.48,89.5,89.47,89.49,4946.0
2019-02-22 12:30:00,89.5,89.58,89.5,89.57,10477.0,89.5,89.58,89.5,89.57,10477.0
2019-02-22 12:35:00,89.56,89.65,89.54,89.63,9125.0,89.56,89.65,89.54,89.63,9125.0
2019-02-22 12:40:00,89.64,89.65,89.59,89.62,9329.0,89.64,89.65,89.59,89.62,9329.0
2019-02-22 12:45:00,89.61,89.62,89.52,89.55,12745.0,89.61,89.62,89.52,89.55,12745.0
2019-02-22 12:50:00,89.54,89.55,89.47,89.54,6732.0,89.54,89.55,89.47,89.54,6732.0
2019-02-22 12:55:00,89.55,89.56,89.53,89.55,4417.0,89.55,89.56,89.53,89.55,4417.0
2019-02-22 13:00:00,89.56,89.58,89.49,89.52,12253.0,89.56,89.58,89.49,89.52,12253.0
2019-02-22 13:05:00,89.54,89.58,89.5,89.5,4539.0,89.54,89.58,89.5,89.5,4539.0
2019-02-22 13:10:00,89.52,89.53,89.42,89.42,5408.0,89.52,89.53,89.42,89.42,5408.0
2019-02-22 13:15:00,89.42,89.45,89.32,89.44,15305.0,89.42,89.45,89.32,89.44,15305.0
2019-02-22 13:20:00,89.45,89.45,89.25,89.28,22783.0,89.45,89.45,89.25,89.28,22783.0
2019-02-22 13:25:00,89.31,89.43,89.31,89.41,16601.0,89.31,89.43,89.31,89.41,16601.0
2019-02-22 13:30:00,89.4,89.46,89.4,89.44,5040.0,89.4,89.46,89.4,89.44,5040.0
2019-02-22 13:35:00,89.44,89.48,89.43,89.47,5933.0,89.44,89.48,89.43,89.47,5933.0
2019-02-22 13:40:00,89.47,89.48,89.46,89.47,7788.0,89.47,89.48,89.46,89.47,7788.0
2019-02-22 13:45:00,89.47,89.47,89.43,89.46,6014.0,89.47,89.47,89.43,89.46,6014.0
2019-02-22 13:50:00,89.46,89.47,89.38,89.39,8816.0,89.46,89.47,89.38,89.39,8816.0
2019-02-22 13:55:00,89.39,89.43,89.34,89.34,9899.0,89.39,89.43,89.34,89.34,9899.0
2019-02-22 14:00:00,89.33,89.34,89.27,89.27,8931.0,89.33,89.34,89.27,89.27,8931.0
2019-02-22 14:05:00,89.28,89.39,89.28,89.39,6851.0,89.28,89.39,89.28,89.39,6851.0
2019-02-22 14:10:00,89.39,89.45,89.37,89.41,8434.0,89.39,89.45,89.37,89.41,8434.0
2019-02-22 14:15:00,89.43,89.43,89.35,89.4,5734.0,89.43,89.43,89.35,89.4,5734.0
2019-02-22 14:20:00,89.4,89.41,89.37,89.4,6228.0,89.4,89.41,89.37,89.4,6228.0
2019-02-22 14:25:00,89.43,89.43,89.41,89.41,2446.0,89.43,89.43,89.41,89.41,2446.0
2019-02-22 14:30:00,89.42,89.47,89.42,89.45,8352.0,89.42,89.47,89.42,89.45,8352.0
2019-02-22 14:35:00,89.45,89.45,89.28,89.3,11563.0,89.45,89.45,89.28,89.3,11563.0
2019-02-22 14:40:00,89.3,89.31,89.2,89.22,14786.0,89.3,89.31,89.2,89.22,14786.0
2019-02-22 14:45:00,89.2,89.26,89.18,89.25,7184.0,89.2,89.26,89.18,89.25,7184.0
2019-02-22 14:50:00,89.25,89.32,89.23,89.25,7761.0,89.25,89.32,89.23,89.25,7761.0
2019-02-22 14:55:00,89.25,89.28,89.23,89.25,14607.0,89.25,89.28,89.23,89.25,14607.0
2019-02-22 15:00:00,89.25,89.35,89.22,89.33,10887.0,89.25,89.35,89.22,89.33,10887.0
2019-02-22 15:05:00,89.33,89.39,89.29,89.39,7407.0,89.33,89.39,89.29,89.39,7407.0
2019-02-22 15:10:00,89.4,89.44,89.4,89.41,8045.0,89.4,89.44,89.4,89.41,8045.0
2019-02-22 15:15:00,89.4,89.47,89.37,89.47,10844.0,89.4,89.47,89.37,89.47,10844.0
2019-02-22 15:20:00,89.46,89.46,89.42,89.43,8548.0,89.46,89.46,89.42,89.43,8548.0
2019-02-22 15:25:00,89.43,89.58,89.43,89.56,14214.0,89.43,89.58,89.43,89.56,14214.0
2019-02-22 15:30:00,89.55,89.55,89.47,89.49,18231.0,89.55,89.55,89.47,89.49,18231.0
2019-02-22 15:35:00,89.5,89.5,89.41,89.42,19886.0,89.5,89.5,89.41,89.42,19886.0
2019-02-22 15:40:00,89.42,89.58,89.42,89.57,25106.0,89.42,89.58,89.42,89.57,25106.0
2019-02-22 15:45:00,89.57,89.61,89.47,89.47,23540.0,89.57,89.61,89.47,89.47,23540.0
2019-02-22 15:50:00,89.48,89.48,89.38,89.42,34903.0,89.48,89.48,89.38,89.42,34903.0
2019-02-22 15:55:00,89.43,89.46,89.37,89.43,92560.0,89.43,89.46,89.37,89.43,92560.0
2019-02-25 09:30:00,90.05,90.53,89.84,90.22,25121.0,90.05,90.53,89.84,90.22,25121.0
2019-02-25 09:35:00,90.33,90.44,90.21,90.31,7536.0,90.33,90.44,90.21,90.31,7536.0
2019-02-25 09:40:00,90.27,90.48,90.27,90.44,17218.0,90.27,90.48,90.27,90.44,17218.0
2019-02-25 09:45:00,90.43,90.6,90.3,90.34,33418.0,90.43,90.6,90.3,90.34,33418.0
2019-02-25 09:50:00,90.31,90.42,90.23,90.34,9119.0,90.31,90.42,90.23,90.34,9119.0
2019-02-25 09:55:00,90.37,90.37,90.25,90.3,6400.0,90.37,90.37,90.25,90.3,6400.0
2019-02-25 10:00:00,90.28,90.44,90.22,90.23,12647.0,90.28,90.44,90.22,90.23,12647.0
2019-02-25 10:05:00,90.24,90.27,89.99,89.99,8102.0,90.24,90.27,89.99,89.99,8102.0
2019-02-25 10:10:00,90.02,90.02,89.69,89.73,16278.0,90.02,90.02,89.69,89.73,16278.0
2019-02-25 10:15:00,89.71,89.71,89.56,89.58,4800.0,89.71,89.71,89.56,89.58,4800.0
2019-02-25 10:20:00,89.58,89.61,89.45,89.51,12210.0,89.58,89.61,89.45,89.51,12210.0
2019-02-25 10:25:00,89.51,89.62,89.49,89.53,8900.0,89.51,89.62,89.49,89.53,8900.0
2019-02-25 10:30:00,89.55,89.58,89.49,89.53,10041.0,89.55,89.58,89.49,89.53,10041.0
2019-02-25 10:35:00,89.51,89.56,89.43,89.55,7085.0,89.51,89.56,89.43,89.55,7085.0
2019-02-25 10:40:00,89.53,89.72,89.53,89.72,4750.0,89.53,89.72,89.53,89.72,4750.0
2019-02-25 10:45:00,89.74,89.74,89.57,89.73,7529.0,89.74,89.74,89.57,89.73,7529.0
2019-02-25 10:50:00,89.7,89.76,89.65,89.74,7256.0,89.7,89.76,89.65,89.74,7256.0
2019-02-25 10:55:00,89.72,89.78,89.7,89.73,3400.0,89.72,89.78,89.7,89.73,3400.0
2019-02-25 11:00:00,89.76,89.95,89.75,89.95,7640.0,89.76,89.95,89.75,89.95,7640.0
2019-02-25 11:05:00,89.95,90.03,89.9,89.95,11302.0,89.95,90.03,89.9,89.95,11302.0
2019-02-25 11:10:00,89.96,89.97,89.88,89.89,4843.0,89.96,89.97,89.88,89.89,4843.0
2019-02-25 11:15:00,89.89,89.96,89.89,89.94,3500.0,89.89,89.96,89.89,89.94,3500.0
2019-02-25 11:20:00,89.94,89.96,89.85,89.86,5176.0,89.94,89.96,89.85,89.86,5176.0
2019-02-25 11:25:00,89.82,89.9,89.75,89.88,10089.0,89.82,89.9,89.75,89.88,10089.0
2019-02-25 11:30:00,89.9,89.98,89.89,89.9,4206.0,89.9,89.98,89.89,89.9,4206.0
2019-02-25 11:35:00,89.88,89.94,89.77,89.81,4200.0,89.88,89.94,89.77,89.81,4200.0
2019-02-25 11:40:00,89.82,89.87,89.78,89.86,5167.0,89.82,89.87,89.78,89.86,5167.0
2019-02-25 11:45:00,89.88,89.92,89.84,89.92,3725.0,89.88,89.92,89.84,89.92,3725.0
2019-02-25 11:50:00,89.93,89.97,89.91,89.92,5818.0,89.93,89.97,89.91,89.92,5818.0
2019-02-25 11:55:00,89.89,89.95,89.89,89.95,3100.0,89.89,89.95,89.89,89.95,3100.0
2019-02-25 12:00:00,89.95,89.96,89.88,89.89,7028.0,89.95,89.96,89.88,89.89,7028.0
2019-02-25 12:05:00,89.88,89.88,89.69,89.69,4310.0,89.88,89.88,89.69,89.69,4310.0
2019-02-25 12:10:00,89.67,89.68,89.59,89.65,5440.0,89.67,89.68,89.59,89.65,5440.0
2019-02-25 12:15:00,89.67,89.75,89.66,89.71,5418.0,89.67,89.75,89.66,89.71,5418.0
2019-02-25 12:20:00,89.7,89.73,89.64,89.64,5342.0,89.7,89.73,89.64,89.64,5342.0
2019-02-25 12:25:00,89.66,89.7,89.65,89.69,10033.0,89.66,89.7,89.65,89.69,10033.0
2019-02-25 12:30:00,89.68,89.68,89.59,89.63,7945.0,89.68,89.68,89.59,89.63,7945.0
2019-02-25 12:35:00,89.6,89.62,89.54,89.56,6649.0,89.6,89.62,89.54,89.56,6649.0
2019-02-25 12:40:00,89.57,89.63,89.5,89.51,11728.0,89.57,89.63,89.5,89.51,11728.0
2019-02-25 12:45:00,89.5,89.6,89.49,89.56,5944.0,89.5,89.6,89.49,89.56,5944.0
2019-02-25 12:50:00,89.56,89.58,89.49,89.49,6724.0,89.56,89.58,89.49,89.49,6724.0
2019-02-25 12:55:00,89.48,89.48,89.38,89.4,7201.0,89.48,89.48,89.38,89.4,7201.0
2019-02-25 13:00:00,89.4,89.51,89.4,89.51,11594.0,89.4,89.51,89.4,89.51,11594.0
2019-02-25 13:05:00,89.52,89.61,89.5,89.55,7526.0,89.52,89.61,89.5,89.55,7526.0
2019-02-25 13:10:00,89.54,89.54,89.49,89.53,4500.0,89.54,89.54,89.49,89.53,4500.0
2019-02-25 13:15:00,89.54,89.63,89.52,89.61,5477.0,89.54,89.63,89.52,89.61,5477.0
2019-02-25 13:20:00,89.6,89.64,89.56,89.61,5522.0,89.6,89.64,89.56,89.61,5522.0
2019-02-25 13:25:00,89.59,89.61,89.55,89.57,3800.0,89.59,89.61,89.55,89.57,3800.0
2019-02-25 13:30:00,89.57,89.57,89.49,89.51,7051.0,89.57,89.57,89.49,89.51,7051.0
2019-02-25 13:35:00,89.52,89.52,89.49,89.51,4200.0,89.52,89.52,89.49,89.51,4200.0
2019-02-25 13:40:00,89.52,89.66,89.51,89.63,5912.0,89.52,89.66,89.51,89.63,5912.0
2019-02-25 13:45:00,89.64,89.68,89.63,89.67,6391.0,89.64,89.68,89.63,89.67,6391.0
2019-02-25 13:50:00,89.69,89.78,89.69,89.76,6037.0,89.69,89.78,89.69,89.76,6037.0
2019-02-25 13:55:00,89.77,89.77,89.7,89.73,3787.0,89.77,89.77,89.7,89.73,3787.0
2019-02-25 14:00:00,89.73,89.76,89.69,89.73,2849.0,89.73,89.76,89.69,89.73,2849.0
2019-02-25 14:05:00,89.73,89.75,89.69,89.71,5991.0,89.73,89.75,89.69,89.71,5991.0
2019-02-25 14:10:00,89.72,89.73,89.69,89.73,4953.0,89.72,89.73,89.69,89.73,4953.0
2019-02-25 14:15:00,89.73,89.73,89.55,89.57,9177.0,89.73,89.73,89.55,89.57,9177.0
2019-02-25 14:20:00,89.56,89.6,89.54,89.55,5500.0,89.56,89.6,89.54,89.55,5500.0
2019-02-25 14:25:00,89.55,89.56,89.48,89.48,8356.0,89.55,89.56,89.48,89.48,8356.0
2019-02-25 14:30:00,89.49,89.6,89.47,89.57,7953.0,89.49,89.6,89.47,89.57,7953.0
2019-02-25 14:35:00,89.58,89.64,89.58,89.63,4340.0,89.58,89.64,89.58,89.63,4340.0
2019-02-25 14:40:00,89.63,89.63,89.6,89.63,5341.0,89.63,89.63,89.6,89.63,5341.0
2019-02-25 14:45:00,89.63,89.68,89.62,89.67,10690.0,89.63,89.68,89.62,89.67,10690.0
2019-02-25 14:50:00,89.66,89.67,89.57,89.58,11285.0,89.66,89.67,89.57,89.58,11285.0
2019-02-25 14:55:00,89.58,89.62,89.58,89.62,5400.0,89.58,89.62,89.58,89.62,5400.0
2019-02-25 15:00:00,89.63,89.72,89.63,89.71,10360.0,89.63,89.72,89.63,89.71,10360.0
2019-02-25 15:05:00,89.73,89.77,89.7,89.75,10301.0,89.73,89.77,89.7,89.75,10301.0
2019-02-25 15:10:00,89.74,89.81,89.71,89.79,11196.0,89.74,89.81,89.71,89.79,11196.0
2019-02-25 15:15:00,89.79,89.83,89.74,89.77,11499.0,89.79,89.83,89.74,89.77,11499.0
2019-02-25 15:20:00,89.77,89.79,89.76,89.77,7730.0,89.77,89.79,89.76,89.77,7730.0
2019-02-25 15:25:00,89.77,89.77,89.64,89.71,11516.0,89.77,89.77,89.64,89.71,11516.0
2019-02-25 15:30:00,89.7,89.78,89.68,89.78,14837.0,89.7,89.78,89.68,89.78,14837.0
2019-02-25 15:35:00,89.78,89.84,89.76,89.82,11983.0,89.78,89.84,89.76,89.82,11983.0
2019-02-25 15:40:00,89.83,89.84,89.68,89.71,20333.0,89.83,89.84,89.68,89.71,20333.0
2019-02-25 15:45:00,89.7,89.7,89.6,89.64,20475.0,89.7,89.7,89.6,89.64,20475.0
2019-02-25 15:50:00,89.65,89.65,89.51,89.57,27269.0,89.65,89.65,89.51,89.57,27269.0
2019-02-25 15:55:00,89.58,89.69,89.55,89.55,117874.0,89.58,89.69,89.55,89.55,117874.0
2019-02-26 09:30:00,89.64,89.95,89.04,89.44,27332.0,89.64,89.95,89.04,89.44,27332.0
2019-02-26 09:35:00,89.49,89.86,89.49,89.86,12820.0,89.49,89.86,89.49,89.86,12820.0
2019-02-26 09:40:00,89.76,89.89,89.7,89.73,9415.0,89.76,89.89,89.7,89.73,9415.0
2019-02-26 09:45:00,89.7,89.85,89.63,89.74,6720.0,89.7,89.85,89.63,89.74,6720.0
2019-02-26 09:50:00,89.71,90.07,89.71,89.96,12279.0,89.71,90.07,89.71,89.96,12279.0
2019-02-26 09:55:00,89.97,90.09,89.88,90.05,11301.0,89.97,90.09,89.88,90.05,11301.0
2019-02-26 10:00:00,90.01,90.17,89.93,90.05,30373.0,90.01,90.17,89.93,90.05,30373.0
2019-02-26 10:05:00,90.07,90.34,90.07,90.13,16790.0,90.07,90.34,90.07,90.13,16790.0
2019-02-26 10:10:00,90.12,90.25,90.04,90.19,20946.0,90.12,90.25,90.04,90.19,20946.0
2019-02-26 10:15:00,90.22,90.53,90.21,90.49,21074.0,90.22,90.53,90.21,90.49,21074.0
2019-02-26 10:20:00,90.48,90.5,90.25,90.25,7342.0,90.48,90.5,90.25,90.25,7342.0
2019-02-26 10:25:00,90.26,90.26,90.0,90.02,15597.0,90.26,90.26,90.0,90.02,15597.0
2019-02-26 10:30:00,89.99,90.3,89.99,90.23,29346.0,89.99,90.3,89.99,90.23,29346.0
2019-02-26 10:35:00,90.24,90.3,90.19,90.3,10566.0,90.24,90.3,90.19,90.3,10566.0
2019-02-26 10:40:00,90.28,90.39,90.28,90.37,8900.0,90.28,90.39,90.28,90.37,8900.0
2019-02-26 10:45:00,90.36,90.36,90.27,90.31,7034.0,90.36,90.36,90.27,90.31,7034.0
2019-02-26 10:50:00,90.31,90.32,90.06,90.12,4428.0,90.31,90.32,90.06,90.12,4428.0
2019-02-26 10:55:00,90.11,90.17,90.1,90.15,7959.0,90.11,90.17,90.1,90.15,7959.0
2019-02-26 11:00:00,90.16,90.23,90.15,90.15,9386.0,90.16,90.23,90.15,90.15,9386.0
2019-02-26 11:05:00,90.16,90.2,90.11,90.2,6253.0,90.16,90.2,90.11,90.2,6253.0
2019-02-26 11:10:00,90.19,90.39,90.16,90.39,13057.0,90.19,90.39,90.16,90.39,13057.0
2019-02-26 11:15:00,90.42,90.47,90.33,90.35,5852.0,90.42,90.47,90.33,90.35,5852.0
2019-02-26 11:20:00,90.33,90.52,90.31,90.49,11803.0,90.33,90.52,90.31,90.49,11803.0
2019-02-26 11:25:00,90.45,90.6,90.43,90.5,20675.0,90.45,90.6,90.43,90.5,20675.0
2019-02-26 11:30:00,90.49,90.68,90.45,90.49,68804.0,90.49,90.68,90.45,90.49,68804.0
2019-02-26 11:35:00,90.52,90.52,90.44,90.45,6823.0,90.52,90.52,90.44,90.45,6823.0
2019-02-26 11:40:00,90.49,90.53,90.45,90.48,3686.0,90.49,90.53,90.45,90.48,3686.0
2019-02-26 11:45:00,90.49,90.66,90.45,90.48,16769.0,90.49,90.66,90.45,90.48,16769.0
2019-02-26 11:50:00,90.5,90.56,90.4,90.41,6409.0,90.5,90.56,90.4,90.41,6409.0
2019-02-26 11:55:00,90.4,90.47,90.36,90.47,5818.0,90.4,90.47,90.36,90.47,5818.0
2019-02-26 12:00:00,90.48,90.52,90.38,90.43,6210.0,90.48,90.52,90.38,90.43,6210.0
2019-02-26 12:05:00,90.44,90.67,90.44,90.61,23655.0,90.44,90.67,90.44,90.61,23655.0
2019-02-26 12:10:00,90.57,90.76,90.51,90.68,60281.0,90.57,90.76,90.51,90.68,60281.0
2019-02-26 12:15:00,90.68,90.85,90.64,90.82,34380.0,90.68,90.85,90.64,90.82,34380.0
2019-02-26 12:20:00,90.82,90.93,90.75,90.87,36442.0,90.82,90.93,90.75,90.87,36442.0
2019-02-26 12:25:00,90.87,90.87,90.76,90.76,10604.0,90.87,90.87,90.76,90.76,10604.0
2019-02-26 12:30:00,90.75,90.78,90.64,90.72,21839.0,90.75,90.78,90.64,90.72,21839.0
2019-02-26 12:35:00,90.73,90.75,90.59,90.69,40133.0,90.73,90.75,90.59,90.69,40133.0
2019-02-26 12:40:00,90.67,90.7,90.56,90.57,14540.0,90.67,90.7,90.56,90.57,14540.0
2019-02-26 12:45:00,90.59,90.64,90.52,90.62,23908.0,90.59,90.64,90.52,90.62,23908.0
2019-02-26 12:50:00,90.63,90.69,90.54,90.57,24236.0,90.63,90.69,90.54,90.57,24236.0
2019-02-26 12:55:00,90.58,90.73,90.45,90.72,75422.0,90.58,90.73,90.45,90.72,75422.0
2019-02-26 13:00:00,90.7,90.73,90.45,90.51,53684.0,90.7,90.73,90.45,90.51,53684.0
2019-02-26 13:05:00,90.54,90.55,90.45,90.51,34806.0,90.54,90.55,90.45,90.51,34806.0
2019-02-26 13:10:00,90.52,90.6,90.48,90.58,14040.0,90.52,90.6,90.48,90.58,14040.0
2019-02-26 13:15:00,90.6,90.85,90.59,90.78,55094.0,90.6,90.85,90.59,90.78,55094.0
2019-02-26 13:20:00,90.76,90.81,90.74,90.77,10517.0,90.76,90.81,90.74,90.77,10517.0
2019-02-26 13:25:00,90.77,90.78,90.53,90.57,23400.0,90.77,90.78,90.53,90.57,23400.0
2019-02-26 13:30:00,90.52,90.56,90.5,90.52,5300.0,90.52,90.56,90.5,90.52,5300.0
2019-02-26 13:35:00,90.51,90.55,90.49,90.52,4800.0,90.51,90.55,90.49,90.52,4800.0
2019-02-26 13:40:00,90.53,90.54,90.46,90.54,4890.0,90.53,90.54,90.46,90.54,4890.0
2019-02-26 13:45:00,90.53,90.6,90.53,90.59,4178.0,90.53,90.6,90.53,90.59,4178.0
2019-02-26 13:50:00,90.59,90.62,90.57,90.57,8402.0,90.59,90.62,90.57,90.57,8402.0
2019-02-26 13:55:00,90.57,90.6,90.52,90.52,3741.0,90.57,90.6,90.52,90.52,3741.0
2019-02-26 14:00:00,90.55,90.59,90.53,90.56,4880.0,90.55,90.59,90.53,90.56,4880.0
2019-02-26 14:05:00,90.54,90.58,90.54,90.55,4036.0,90.54,90.58,90.54,90.55,4036.0
2019-02-26 14:10:00,90.53,90.54,90.48,90.48,3583.0,90.53,90.54,90.48,90.48,3583.0
2019-02-26 14:15:00,90.51,90.51,90.44,90.48,6024.0,90.51,90.51,90.44,90.48,6024.0
2019-02-26 14:20:00,90.48,90.5,90.43,90.46,6271.0,90.48,90.5,90.43,90.46,6271.0
2019-02-26 14:25:00,90.46,90.47,90.42,90.46,4915.0,90.46,90.47,90.42,90.46,4915.0
2019-02-26 14:30:00,90.46,90.49,90.43,90.48,7908.0,90.46,90.49,90.43,90.48,7908.0
2019-02-26 14:35:00,90.48,90.57,90.48,90.57,6200.0,90.48,90.57,90.48,90.57,6200.0
2019-02-26 14:40:00,90.56,90.58,90.48,90.49,8695.0,90.56,90.58,90.48,90.49,8695.0
2019-02-26 14:45:00,90.5,90.5,90.41,90.49,10993.0,90.5,90.5,90.41,90.49,10993.0
2019-02-26 14:50:00,90.49,90.5,90.43,90.48,4962.0,90.49,90.5,90.43,90.48,4962.0
2019-02-26 14:55:00,90.47,90.5,90.34,90.34,6744.0,90.47,90.5,90.34,90.34,6744.0
2019-02-26 15:00:00,90.36,90.55,90.36,90.53,7434.0,90.36,90.55,90.36,90.53,7434.0
2019-02-26 15:05:00,90.52,90.54,90.47,90.48,4838.0,90.52,90.54,90.47,90.48,4838.0
2019-02-26 15:10:00,90.5,90.5,90.43,90.44,6070.0,90.5,90.5,90.43,90.44,6070.0
2019-02-26 15:15:00,90.44,90.51,90.42,90.49,9562.0,90.44,90.51,90.42,90.49,9562.0
2019-02-26 15:20:00,90.5,90.55,90.47,90.53,10795.0,90.5,90.55,90.47,90.53,10795.0
2019-02-26 15:25:00,90.54,90.54,90.34,90.36,40595.0,90.54,90.54,90.34,90.36,40595.0
2019-02-26 15:30:00,90.36,90.48,90.34,90.36,27517.0,90.36,90.48,90.34,90.36,27517.0
2019-02-26 15:35:00,90.36,90.39,90.28,90.29,31810.0,90.36,90.39,90.28,90.29,31810.0
2019-02-26 15:40:00,90.29,90.35,90.26,90.27,15509.0,90.29,90.35,90.26,90.27,15509.0
2019-02-26 15:45:00,90.28,90.28,90.05,90.06,27208.0,90.28,90.28,90.05,90.06,27208.0
2019-02-26 15:50:00,90.07,90.07,89.75,89.76,73213.0,90.07,90.07,89.75,89.76,73213.0
2019-02-26 15:55:00,89.77,89.77,89.41,89.53,233471.0,89.77,89.77,89.41,89.53,233471.0
2019-02-27 09:30:00,89.02,89.12,88.52,89.09,23413.0,89.02,89.12,88.52,89.09,23413.0
2019-02-27 09:35:00,89.03,89.26,88.88,89.19,28435.0,89.03,89.26,88.88,89.19,28435.0
2019-02-27 09:40:00,89.17,89.2,88.95,88.95,30499.0,89.17,89.2,88.95,88.95,30499.0
2019-02-27 09:45:00,88.98,89.04,88.47,88.5,20507.0,88.98,89.04,88.47,88.5,20507.0
2019-02-27 09:50:00,88.51,88.54,88.06,88.14,28080.0,88.51,88.54,88.06,88.14,28080.0
2019-02-27 09:55:00,88.11,88.2,87.87,88.03,46560.0,88.11,88.2,87.87,88.03,46560.0
2019-02-27 10:00:00,88.06,88.17,87.78,88.07,55526.0,88.06,88.17,87.78,88.07,55526.0
2019-02-27 10:05:00,88.02,88.08,87.87,87.97,71679.0,88.02,88.08,87.87,87.97,71679.0
2019-02-27 10:10:00,87.95,88.02,87.66,87.75,73907.0,87.95,88.02,87.66,87.75,73907.0
2019-02-27 10:15:00,87.74,87.88,87.69,87.88,31823.0,87.74,87.88,87.69,87.88,31823.0
2019-02-27 10:20:00,87.85,87.87,87.67,87.77,49756.0,87.85,87.87,87.67,87.77,49756.0
2019-02-27 10:25:00,87.82,87.82,87.64,87.72,55965.0,87.82,87.82,87.64,87.72,55965.0
2019-02-27 10:30:00,87.72,87.79,87.6,87.7,32372.0,87.72,87.79,87.6,87.7,32372.0
2019-02-27 10:35:00,87.66,87.67,87.53,87.53,8262.0,87.66,87.67,87.53,87.53,8262.0
2019-02-27 10:40:00,87.53,87.54,87.4,87.41,20296.0,87.53,87.54,87.4,87.41,20296.0
2019-02-27 10:45:00,87.4,87.45,87.24,87.24,33304.0,87.4,87.45,87.24,87.24,33304.0
2019-02-27 10:50:00,87.25,87.25,86.9,86.92,32553.0,87.25,87.25,86.9,86.92,32553.0
2019-02-27 10:55:00,86.91,87.13,86.84,87.13,28263.0,86.91,87.13,86.84,87.13,28263.0
2019-02-27 11:00:00,87.12,87.32,87.12,87.16,38954.0,87.12,87.32,87.12,87.16,38954.0
2019-02-27 11:05:00,87.18,87.25,87.0,87.25,12480.0,87.18,87.25,87.0,87.25,12480.0
2019-02-27 11:10:00,87.28,87.42,87.25,87.36,13730.0,87.28,87.42,87.25,87.36,13730.0
2019-02-27 11:15:00,87.35,87.39,87.28,87.31,10315.0,87.35,87.39,87.28,87.31,10315.0
2019-02-27 11:20:00,87.31,87.41,87.31,87.36,9552.0,87.31,87.41,87.31,87.36,9552.0
2019-02-27 11:25:00,87.39,87.46,87.35,87.4,15608.0,87.39,87.46,87.35,87.4,15608.0
2019-02-27 11:30:00,87.38,87.42,87.28,87.32,12849.0,87.38,87.42,87.28,87.32,12849.0
2019-02-27 11:35:00,87.32,87.34,87.25,87.26,10649.0,87.32,87.34,87.25,87.26,10649.0
2019-02-27 11:40:00,87.27,87.41,87.27,87.39,16711.0,87.27,87.41,87.27,87.39,16711.0
2019-02-27 11:45:00,87.39,87.49,87.39,87.45,12711.0,87.39,87.49,87.39,87.45,12711.0
2019-02-27 11:50:00,87.45,87.52,87.44,87.48,25092.0,87.45,87.52,87.44,87.48,25092.0
2019-02-27 11:55:00,87.47,87.5,87.42,87.44,13754.0,87.47,87.5,87.42,87.44,13754.0
2019-02-27 12:00:00,87.43,87.51,87.4,87.51,6224.0,87.43,87.51,87.4,87.51,6224.0
2019-02-27 12:05:00,87.51,87.52,87.43,87.49,3816.0,87.51,87.52,87.43,87.49,3816.0
2019-02-27 12:10:00,87.46,87.46,87.35,87.45,6392.0,87.46,87.46,87.35,87.45,6392.0
2019-02-27 12:15:00,87.43,87.49,87.42,87.45,4902.0,87.43,87.49,87.42,87.45,4902.0
2019-02-27 12:20:00,87.44,87.44,87.29,87.34,13800.0,87.44,87.44,87.29,87.34,13800.0
2019-02-27 12:25:00,87.35,87.4,87.34,87.37,5881.0,87.35,87.4,87.34,87.37,5881.0
2019-02-27 12:30:00,87.36,87.37,87.24,87.31,7443.0,87.36,87.37,87.24,87.31,7443.0
2019-02-27 12:35:00,87.32,87.41,87.3,87.39,9403.0,87.32,87.41,87.3,87.39,9403.0
2019-02-27 12:40:00,87.39,87.49,87.38,87.48,8010.0,87.39,87.49,87.38,87.48,8010.0
2019-02-27 12:45:00,87.48,87.48,87.38,87.42,26622.0,87.48,87.48,87.38,87.42,26622.0
2019-02-27 12:50:00,87.43,87.45,87.37,87.37,11750.0,87.43,87.45,87.37,87.37,11750.0
2019-02-27 12:55:00,87.36,87.43,87.36,87.42,3763.0,87.36,87.43,87.36,87.42,3763.0
2019-02-27 13:00:00,87.43,87.48,87.42,87.44,6191.0,87.43,87.48,87.42,87.44,6191.0
2019-02-27 13:05:00,87.45,87.51,87.45,87.5,6167.0,87.45,87.51,87.45,87.5,6167.0
2019-02-27 13:10:00,87.52,87.55,87.5,87.53,7926.0,87.52,87.55,87.5,87.53,7926.0
2019-02-27 13:15:00,87.56,87.59,87.52,87.58,7326.0,87.56,87.59,87.52,87.58,7326.0
2019-02-27 13:20:00,87.59,87.68,87.58,87.66,10206.0,87.59,87.68,87.58,87.66,10206.0
2019-02-27 13:25:00,87.65,87.7,87.63,87.69,14638.0,87.65,87.7,87.63,87.69,14638.0
2019-02-27 13:30:00,87.69,87.78,87.68,87.76,12079.0,87.69,87.78,87.68,87.76,12079.0
2019-02-27 13:35:00,87.75,87.76,87.66,87.66,7075.0,87.75,87.76,87.66,87.66,7075.0
2019-02-27 13:40:00,87.67,87.67,87.57,87.58,4800.0,87.67,87.67,87.57,87.58,4800.0
2019-02-27 13:45:00,87.56,87.56,87.53,87.54,6286.0,87.56,87.56,87.53,87.54,6286.0
2019-02-27 13:50:00,87.56,87.6,87.54,87.56,6654.0,87.56,87.6,87.54,87.56,6654.0
2019-02-27 13:55:00,87.55,87.61,87.5,87.52,9300.0,87.55,87.61,87.5,87.52,9300.0
2019-02-27 14:00:00,87.5,87.55,87.48,87.5,7473.0,87.5,87.55,87.48,87.5,7473.0
2019-02-27 14:05:00,87.51,87.55,87.48,87.51,4883.0,87.51,87.55,87.48,87.51,4883.0
2019-02-27 14:10:00,87.51,87.62,87.49,87.62,5481.0,87.51,87.62,87.49,87.62,5481.0
2019-02-27 14:15:00,87.66,87.7,87.58,87.6,8099.0,87.66,87.7,87.58,87.6,8099.0
2019-02-27 14:20:00,87.6,87.61,87.55,87.56,9184.0,87.6,87.61,87.55,87.56,9184.0
2019-02-27 14:25:00,87.54,87.62,87.54,87.6,5864.0,87.54,87.62,87.54,87.6,5864.0
2019-02-27 14:30:00,87.6,87.81,87.6,87.8,11718.0,87.6,87.81,87.6,87.8,11718.0
2019-02-27 14:35:00,87.81,87.81,87.73,87.75,11555.0,87.81,87.81,87.73,87.75,11555.0
2019-02-27 14:40:00,87.75,87.8,87.74,87.74,8240.0,87.75,87.8,87.74,87.74,8240.0
2019-02-27 14:45:00,87.73,87.73,87.66,87.71,10067.0,87.73,87.73,87.66,87.71,10067.0
2019-02-27 14:50:00,87.71,87.75,87.67,87.67,12048.0,87.71,87.75,87.67,87.67,12048.0
2019-02-27 14:55:00,87.66,87.71,87.65,87.66,6283.0,87.66,87.71,87.65,87.66,6283.0
2019-02-27 15:00:00,87.67,87.67,87.53,87.53,10237.0,87.67,87.67,87.53,87.53,10237.0
2019-02-27 15:05:00,87.54,87.57,87.5,87.55,12496.0,87.54,87.57,87.5,87.55,12496.0
2019-02-27 15:10:00,87.53,87.59,87.51,87.56,15569.0,87.53,87.59,87.51,87.56,15569.0
2019-02-27 15:15:00,87.55,87.58,87.49,87.5,15351.0,87.55,87.58,87.49,87.5,15351.0
2019-02-27 15:20:00,87.5,87.52,87.43,87.45,13073.0,87.5,87.52,87.43,87.45,13073.0
2019-02-27 15:25:00,87.44,87.46,87.37,87.42,12644.0,87.44,87.46,87.37,87.42,12644.0
2019-02-27 15:30:00,87.42,87.45,87.36,87.36,25167.0,87.42,87.45,87.36,87.36,25167.0
2019-02-27 15:35:00,87.35,87.55,87.35,87.53,21381.0,87.35,87.55,87.35,87.53,21381.0
2019-02-27 15:40:00,87.52,87.53,87.43,87.43,33930.0,87.52,87.53,87.43,87.43,33930.0
2019-02-27 15:45:00,87.44,87.48,87.43,87.45,24284.0,87.44,87.48,87.43,87.45,24284.0
2019-02-27 15:50:00,87.45,87.47,87.38,87.44,58206.0,87.45,87.47,87.38,87.44,58206.0
2019-02-27 15:55:00,87.45,87.65,87.45,87.6,163184.0,87.45,87.65,87.45,87.6,163184.0
2019-02-28 09:30:00,87.98,88.13,87.22,87.45,25735.0,87.98,88.13,87.22,87.45,25735.0
2019-02-28 09:35:00,87.48,87.71,87.37,87.52,7564.0,87.48,87.71,87.37,87.52,7564.0
2019-02-28 09:40:00,87.49,87.78,87.47,87.65,24696.0,87.49,87.78,87.47,87.65,24696.0
2019-02-28 09:45:00,87.67,87.75,87.28,87.32,24100.0,87.67,87.75,87.28,87.32,24100.0
2019-02-28 09:50:00,87.36,87.53,87.23,87.48,9768.0,87.36,87.53,87.23,87.48,9768.0
2019-02-28 09:55:00,87.48,87.64,87.37,87.63,10786.0,87.48,87.64,87.37,87.63,10786.0
2019-02-28 10:00:00,87.57,87.59,87.43,87.48,13912.0,87.57,87.59,87.43,87.48,13912.0
2019-02-28 10:05:00,87.52,87.6,87.4,87.42,7825.0,87.52,87.6,87.4,87.42,7825.0
2019-02-28 10:10:00,87.44,87.62,87.38,87.56,8253.0,87.44,87.62,87.38,87.56,8253.0
2019-02-28 10:15:00,87.53,87.57,87.42,87.52,7556.0,87.53,87.57,87.42,87.52,7556.0
2019-02-28 10:20:00,87.52,87.52,87.33,87.37,9054.0,87.52,87.52,87.33,87.37,9054.0
2019-02-28 10:25:00,87.36,87.36,87.22,87.29,8600.0,87.36,87.36,87.22,87.29,8600.0
2019-02-28 10:30:00,87.35,87.49,87.34,87.43,7596.0,87.35,87.49,87.34,87.43,7596.0
2019-02-28 10:35:00,87.44,87.48,87.37,87.43,7866.0,87.44,87.48,87.37,87.43,7866.0
2019-02-28 10:40:00,87.4,87.67,87.39,87.58,20692.0,87.4,87.67,87.39,87.58,20692.0
2019-02-28 10:45:00,87.56,87.59,87.46,87.56,8485.0,87.56,87.59,87.46,87.56,8485.0
2019-02-28 10:50:00,87.56,87.7,87.37,87.66,18481.0,87.56,87.7,87.37,87.66,18481.0
2019-02-28 10:55:00,87.68,88.46,87.68,88.43,59114.0,87.68,88.46,87.68,88.43,59114.0
2019-02-28 11:00:00,88.42,88.7,88.35,88.57,54984.0,88.42,88.7,88.35,88.57,54984.0
2019-02-28 11:05:00,88.6,88.6,88.21,88.27,30547.0,88.6,88.6,88.21,88.27,30547.0
2019-02-28 11:10:00,88.29,88.29,87.97,88.07,34658.0,88.29,88.29,87.97,88.07,34658.0
2019-02-28 11:15:00,88.08,88.37,88.05,88.37,18724.0,88.08,88.37,88.05,88.37,18724.0
2019-02-28 11:20:00,88.36,88.64,88.32,88.52,16322.0,88.36,88.64,88.32,88.52,16322.0
2019-02-28 11:25:00,88.51,88.61,88.34,88.37,20581.0,88.51,88.61,88.34,88.37,20581.0
2019-02-28 11:30:00,88.38,88.45,88.28,88.36,16410.0,88.38,88.45,88.28,88.36,16410.0
2019-02-28 11:35:00,88.42,88.49,88.33,88.46,12583.0,88.42,88.49,88.33,88.46,12583.0
2019-02-28 11:40:00,88.49,88.49,88.24,88.34,13234.0,88.49,88.49,88.24,88.34,13234.0
2019-02-28 11:45:00,88.4,88.4,88.09,88.12,10567.0,88.4,88.4,88.09,88.12,10567.0
2019-02-28 11:50:00,88.09,88.18,87.94,87.94,13106.0,88.09,88.18,87.94,87.94,13106.0
2019-02-28 11:55:00,87.95,88.07,87.95,88.06,11637.0,87.95,88.07,87.95,88.06,11637.0
2019-02-28 12:00:00,88.08,88.1,87.89,87.89,9084.0,88.08,88.1,87.89,87.89,9084.0
2019-02-28 12:05:00,87.89,88.04,87.89,87.95,5244.0,87.89,88.04,87.89,87.95,5244.0
2019-02-28 12:10:00,87.94,88.09,87.91,88.07,4629.0,87.94,88.09,87.91,88.07,4629.0
2019-02-28 12:15:00,88.07,88.11,87.93,87.93,6509.0,88.07,88.11,87.93,87.93,6509.0
2019-02-28 12:20:00,87.95,87.97,87.9,87.93,3561.0,87.95,87.97,87.9,87.93,3561.0
2019-02-28 12:25:00,87.92,87.94,87.89,87.94,4153.0,87.92,87.94,87.89,87.94,4153.0
2019-02-28 12:30:00,87.92,87.92,87.8,87.8,6711.0,87.92,87.92,87.8,87.8,6711.0
2019-02-28 12:35:00,87.79,87.8,87.71,87.72,29594.0,87.79,87.8,87.71,87.72,29594.0
2019-02-28 12:40:00,87.73,87.88,87.69,87.84,7908.0,87.73,87.88,87.69,87.84,7908.0
2019-02-28 12:45:00,87.86,87.88,87.78,87.78,4766.0,87.86,87.88,87.78,87.78,4766.0
2019-02-28 12:50:00,87.8,87.83,87.69,87.75,7094.0,87.8,87.83,87.69,87.75,7094.0
2019-02-28 12:55:00,87.74,87.85,87.74,87.85,6809.0,87.74,87.85,87.74,87.85,6809.0
2019-02-28 13:00:00,87.88,87.96,87.83,87.96,8906.0,87.88,87.96,87.83,87.96,8906.0
2019-02-28 13:05:00,87.94,88.08,87.94,88.06,11317.0,87.94,88.08,87.94,88.06,11317.0
2019-02-28 13:10:00,88.04,88.05,87.9,87.9,4344.0,88.04,88.05,87.9,87.9,4344.0
2019-02-28 13:15:00,87.94,88.08,87.94,88.08,6327.0,87.94,88.08,87.94,88.08,6327.0
2019-02-28 13:20:00,88.08,88.11,88.01,88.04,8901.0,88.08,88.11,88.01,88.04,8901.0
2019-02-28 13:25:00,88.0,88.02,87.89,87.94,9287.0,88.0,88.02,87.89,87.94,9287.0
2019-02-28 13:30:00,87.93,87.93,87.87,87.89,5952.0,87.93,87.93,87.87,87.89,5952.0
2019-02-28 13:35:00,87.92,88.0,87.92,87.96,6963.0,87.92,88.0,87.92,87.96,6963.0
2019-02-28 13:40:00,87.96,88.02,87.92,87.92,8702.0,87.96,88.02,87.92,87.92,8702.0
2019-02-28 13:45:00,87.94,87.94,87.84,87.89,9538.0,87.94,87.94,87.84,87.89,9538.0
2019-02-28 13:50:00,87.91,87.95,87.88,87.93,8200.0,87.91,87.95,87.88,87.93,8200.0
2019-02-28 13:55:00,87.93,88.0,87.93,87.96,11827.0,87.93,88.0,87.93,87.96,11827.0
2019-02-28 14:00:00,87.95,87.98,87.84,87.87,15336.0,87.95,87.98,87.84,87.87,15336.0
2019-02-28 14:05:00,87.87,87.87,87.79,87.79,8135.0,87.87,87.87,87.79,87.79,8135.0
2019-02-28 14:10:00,87.77,87.77,87.69,87.74,17493.0,87.77,87.77,87.69,87.74,17493.0
2019-02-28 14:15:00,87.73,87.75,87.69,87.75,5832.0,87.73,87.75,87.69,87.75,5832.0
2019-02-28 14:20:00,87.75,87.77,87.74,87.76,5713.0,87.75,87.77,87.74,87.76,5713.0
2019-02-28 14:25:00,87.76,87.86,87.74,87.85,10980.0,87.76,87.86,87.74,87.85,10980.0
2019-02-28 14:30:00,87.84,87.84,87.74,87.74,12064.0,87.84,87.84,87.74,87.74,12064.0
2019-02-28 14:35:00,87.74,87.78,87.7,87.72,8100.0,87.74,87.78,87.7,87.72,8100.0
2019-02-28 14:40:00,87.73,87.74,87.64,87.69,11945.0,87.73,87.74,87.64,87.69,11945.0
2019-02-28 14:45:00,87.7,87.71,87.65,87.66,6406.0,87.7,87.71,87.65,87.66,6406.0
2019-02-28 14:50:00,87.66,87.66,87.57,87.57,11373.0,87.66,87.66,87.57,87.57,11373.0
2019-02-28 14:55:00,87.54,87.6,87.53,87.54,11085.0,87.54,87.6,87.53,87.54,11085.0
2019-02-28 15:00:00,87.53,87.56,87.46,87.53,25388.0,87.53,87.56,87.46,87.53,25388.0
2019-02-28 15:05:00,87.53,87.54,87.44,87.48,12056.0,87.53,87.54,87.44,87.48,12056.0
2019-02-28 15:10:00,87.48,87.56,87.47,87.47,21983.0,87.48,87.56,87.47,87.47,21983.0
2019-02-28 15:15:00,87.46,87.55,87.46,87.54,16539.0,87.46,87.55,87.46,87.54,16539.0
2019-02-28 15:20:00,87.55,87.55,87.46,87.48,20547.0,87.55,87.55,87.46,87.48,20547.0
2019-02-28 15:25:00,87.48,87.58,87.45,87.54,28888.0,87.48,87.58,87.45,87.54,28888.0
2019-02-28 15:30:00,87.54,87.61,87.5,87.59,26374.0,87.54,87.61,87.5,87.59,26374.0
2019-02-28 15:35:00,87.59,87.7,87.58,87.67,34437.0,87.59,87.7,87.58,87.67,34437.0
2019-02-28 15:40:00,87.67,87.67,87.58,87.59,32858.0,87.67,87.67,87.58,87.59,32858.0
2019-02-28 15:45:00,87.58,87.77,87.54,87.76,52919.0,87.58,87.77,87.54,87.76,52919.0
2019-02-28 15:50:00,87.76,87.8,87.73,87.73,58328.0,87.76,87.8,87.73,87.73,58328.0
2019-02-28 15:55:00,87.73,87.82,87.71,87.81,152841.0,87.73,87.82,87.71,87.81,152841.0
2019-03-01 09:30:00,88.46,88.62,88.13,88.2,37381.0,88.46,88.62,88.13,88.2,37381.0
2019-03-01 09:35:00,88.14,88.31,87.76,87.84,60116.0,88.14,88.31,87.76,87.84,60116.0
2019-03-01 09:40:00,87.86,87.93,87.47,87.59,88373.0,87.86,87.93,87.47,87.59,88373.0
2019-03-01 09:45:00,87.57,87.78,87.51,87.77,109024.0,87.57,87.78,87.51,87.77,109024.0
2019-03-01 09:50:00,87.77,87.79,87.33,87.37,61572.0,87.77,87.79,87.33,87.37,61572.0
2019-03-01 09:55:00,87.37,87.37,87.01,87.19,36772.0,87.37,87.37,87.01,87.19,36772.0
2019-03-01 10:00:00,87.16,87.17,86.17,86.32,128254.0,87.16,87.17,86.17,86.32,128254.0
2019-03-01 10:05:00,86.33,86.46,85.91,86.05,67601.0,86.33,86.46,85.91,86.05,67601.0
2019-03-01 10:10:00,86.06,86.08,85.63,85.63,43056.0,86.06,86.08,85.63,85.63,43056.0
2019-03-01 10:15:00,85.61,85.78,85.41,85.78,44432.0,85.61,85.78,85.41,85.78,44432.0
2019-03-01 10:20:00,85.75,85.86,85.37,85.83,59311.0,85.75,85.86,85.37,85.83,59311.0
2019-03-01 10:25:00,85.84,86.31,85.77,86.29,24204.0,85.84,86.31,85.77,86.29,24204.0
2019-03-01 10:30:00,86.25,86.41,86.09,86.4,72420.0,86.25,86.41,86.09,86.4,72420.0
2019-03-01 10:35:00,86.4,86.42,86.17,86.17,19912.0,86.4,86.42,86.17,86.17,19912.0
2019-03-01 10:40:00,86.18,86.73,86.18,86.73,37055.0,86.18,86.73,86.18,86.73,37055.0
2019-03-01 10:45:00,86.7,86.8,86.59,86.71,30204.0,86.7,86.8,86.59,86.71,30204.0
2019-03-01 10:50:00,86.74,86.79,86.46,86.55,34215.0,86.74,86.79,86.46,86.55,34215.0
2019-03-01 10:55:00,86.58,86.63,86.51,86.52,14820.0,86.58,86.63,86.51,86.52,14820.0
2019-03-01 11:00:00,86.55,86.78,86.54,86.77,44094.0,86.55,86.78,86.54,86.77,44094.0
2019-03-01 11:05:00,86.78,86.78,86.4,86.48,27115.0,86.78,86.78,86.4,86.48,27115.0
2019-03-01 11:10:00,86.5,86.51,86.36,86.5,9529.0,86.5,86.51,86.36,86.5,9529.0
2019-03-01 11:15:00,86.51,86.51,86.21,86.25,30964.0,86.51,86.51,86.21,86.25,30964.0
2019-03-01 11:20:00,86.23,86.31,86.16,86.3,24406.0,86.23,86.31,86.16,86.3,24406.0
2019-03-01 11:25:00,86.31,86.56,86.3,86.48,16422.0,86.31,86.56,86.3,86.48,16422.0
2019-03-01 11:30:00,86.48,86.63,86.37,86.38,16500.0,86.48,86.63,86.37,86.38,16500.0
2019-03-01 11:35:00,86.38,86.54,86.32,86.47,15573.0,86.38,86.54,86.32,86.47,15573.0
2019-03-01 11:40:00,86.46,86.46,86.33,86.37,12938.0,86.46,86.46,86.33,86.37,12938.0
2019-03-01 11:45:00,86.4,86.44,86.27,86.3,8856.0,86.4,86.44,86.27,86.3,8856.0
2019-03-01 11:50:00,86.3,86.31,86.13,86.2,13639.0,86.3,86.31,86.13,86.2,13639.0
2019-03-01 11:55:00,86.17,86.38,86.16,86.36,13380.0,86.17,86.38,86.16,86.36,13380.0
2019-03-01 12:00:00,86.36,86.5,86.35,86.49,11205.0,86.36,86.5,86.35,86.49,11205.0
2019-03-01 12:05:00,86.51,86.52,86.44,86.44,6727.0,86.51,86.52,86.44,86.44,6727.0
2019-03-01 12:10:00,86.42,86.68,86.42,86.68,12770.0,86.42,86.68,86.42,86.68,12770.0
2019-03-01 12:15:00,86.65,86.9,86.65,86.86,27259.0,86.65,86.9,86.65,86.86,27259.0
2019-03-01 12:20:00,86.86,86.86,86.64,86.71,9821.0,86.86,86.86,86.64,86.71,9821.0
2019-03-01 12:25:00,86.72,86.8,86.69,86.73,9232.0,86.72,86.8,86.69,86.73,9232.0
2019-03-01 12:30:00,86.74,86.84,86.73,86.8,11483.0,86.74,86.84,86.73,86.8,11483.0
2019-03-01 12:35:00,86.79,86.79,86.68,86.69,13555.0,86.79,86.79,86.68,86.69,13555.0
2019-03-01 12:40:00,86.68,86.81,86.62,86.81,13391.0,86.68,86.81,86.62,86.81,13391.0
2019-03-01 12:45:00,86.77,86.84,86.75,86.75,13849.0,86.77,86.84,86.75,86.75,13849.0
2019-03-01 12:50:00,86.74,86.86,86.74,86.83,13292.0,86.74,86.86,86.74,86.83,13292.0
2019-03-01 12:55:00,86.83,86.83,86.7,86.73,154542.0,86.83,86.83,86.7,86.73,154542.0
2019-03-01 13:00:00,86.74,86.83,86.65,86.65,12220.0,86.74,86.83,86.65,86.65,12220.0
2019-03-01 13:05:00,86.63,86.65,86.53,86.58,18898.0,86.63,86.65,86.53,86.58,18898.0
2019-03-01 13:10:00,86.6,86.71,86.59,86.63,7344.0,86.6,86.71,86.59,86.63,7344.0
2019-03-01 13:15:00,86.61,86.64,86.49,86.56,9667.0,86.61,86.64,86.49,86.56,9667.0
2019-03-01 13:20:00,86.63,86.64,86.44,86.44,9920.0,86.63,86.64,86.44,86.44,9920.0
2019-03-01 13:25:00,86.42,86.56,86.42,86.54,7741.0,86.42,86.56,86.42,86.54,7741.0
2019-03-01 13:30:00,86.56,86.63,86.55,86.57,10894.0,86.56,86.63,86.55,86.57,10894.0
2019-03-01 13:35:00,86.57,86.62,86.54,86.56,6243.0,86.57,86.62,86.54,86.56,6243.0
2019-03-01 13:40:00,86.57,86.7,86.57,86.63,8105.0,86.57,86.7,86.57,86.63,8105.0
2019-03-01 13:45:00,86.65,86.65,86.57,86.57,9834.0,86.65,86.65,86.57,86.57,9834.0
2019-03-01 13:50:00,86.55,86.59,86.51,86.59,11788.0,86.55,86.59,86.51,86.59,11788.0
2019-03-01 13:55:00,86.59,86.6,86.49,86.53,15272.0,86.59,86.6,86.49,86.53,15272.0
2019-03-01 14:00:00,86.53,86.62,86.49,86.62,80293.0,86.53,86.62,86.49,86.62,80293.0
2019-03-01 14:05:00,86.62,86.85,86.62,86.76,12232.0,86.62,86.85,86.62,86.76,12232.0
2019-03-01 14:10:00,86.76,86.79,86.71,86.74,10195.0,86.76,86.79,86.71,86.74,10195.0
2019-03-01 14:15:00,86.73,86.84,86.68,86.79,11663.0,86.73,86.84,86.68,86.79,11663.0
2019-03-01 14:20:00,86.83,87.06,86.83,87.03,15281.0,86.83,87.06,86.83,87.03,15281.0
2019-03-01 14:25:00,87.04,87.04,86.98,87.04,10044.0,87.04,87.04,86.98,87.04,10044.0
2019-03-01 14:30:00,87.04,87.07,86.9,86.93,16438.0,87.04,87.07,86.9,86.93,16438.0
2019-03-01 14:35:00,86.95,87.02,86.87,86.96,14225.0,86.95,87.02,86.87,86.96,14225.0
2019-03-01 14:40:00,86.96,87.11,86.93,87.06,10069.0,86.96,87.11,86.93,87.06,10069.0
2019-03-01 14:45:00,87.06,87.19,87.05,87.08,12567.0,87.06,87.19,87.05,87.08,12567.0
2019-03-01 14:50:00,87.07,87.11,87.0,87.05,16281.0,87.07,87.11,87.0,87.05,16281.0
2019-03-01 14:55:00,87.03,87.06,86.9,86.9,33706.0,87.03,87.06,86.9,86.9,33706.0
2019-03-01 15:00:00,86.91,86.95,86.85,86.85,23260.0,86.91,86.95,86.85,86.85,23260.0
2019-03-01 15:05:00,86.85,87.07,86.84,87.04,33967.0,86.85,87.07,86.84,87.04,33967.0
2019-03-01 15:10:00,87.04,87.04,86.99,87.01,29827.0,87.04,87.04,86.99,87.01,29827.0
2019-03-01 15:15:00,87.01,87.03,86.92,86.96,31077.0,87.01,87.03,86.92,86.96,31077.0
2019-03-01 15:20:00,86.97,87.0,86.8,86.81,22014.0,86.97,87.0,86.8,86.81,22014.0
2019-03-01 15:25:00,86.8,86.95,86.79,86.89,29806.0,86.8,86.95,86.79,86.89,29806.0
2019-03-01 15:30:00,86.89,86.95,86.85,86.95,30263.0,86.89,86.95,86.85,86.95,30263.0
2019-03-01 15:35:00,86.94,87.17,86.94,87.17,28335.0,86.94,87.17,86.94,87.17,28335.0
2019-03-01 15:40:00,87.17,87.19,86.98,87.09,70408.0,87.17,87.19,86.98,87.09,70408.0
2019-03-01 15:45:00,87.09,87.19,87.06,87.15,31533.0,87.09,87.19,87.06,87.15,31533.0
2019-03-01 15:50:00,87.14,87.19,87.06,87.14,49446.0,87.14,87.19,87.06,87.14,49446.0
2019-03-01 15:55:00,87.14,87.22,86.88,86.89,134383.0,87.14,87.22,86.88,86.89,134383.0
2019-03-04 09:30:00,87.1,87.24,86.85,86.92,26556.0,87.1,87.24,86.85,86.92,26556.0
2019-03-04 09:35:00,86.86,86.86,86.04,86.29,57293.0,86.86,86.86,86.04,86.29,57293.0
2019-03-04 09:40:00,86.28,86.33,85.9,85.95,30560.0,86.28,86.33,85.9,85.95,30560.0
2019-03-04 09:45:00,86.02,86.02,85.72,85.89,38144.0,86.02,86.02,85.72,85.89,38144.0
2019-03-04 09:50:00,85.81,85.93,85.72,85.83,26772.0,85.81,85.93,85.72,85.83,26772.0
2019-03-04 09:55:00,85.84,85.99,85.73,85.97,28635.0,85.84,85.99,85.73,85.97,28635.0
2019-03-04 10:00:00,85.96,85.96,85.4,85.43,49227.0,85.96,85.96,85.4,85.43,49227.0
2019-03-04 10:05:00,85.44,85.53,85.37,85.53,20270.0,85.44,85.53,85.37,85.53,20270.0
2019-03-04 10:10:00,85.56,85.81,85.55,85.63,38229.0,85.56,85.81,85.55,85.63,38229.0
2019-03-04 10:15:00,85.61,85.93,85.61,85.9,26338.0,85.61,85.93,85.61,85.9,26338.0
2019-03-04 10:20:00,85.91,85.93,85.75,85.82,34427.0,85.91,85.93,85.75,85.82,34427.0
2019-03-04 10:25:00,85.78,85.89,85.71,85.72,14214.0,85.78,85.89,85.71,85.72,14214.0
2019-03-04 10:30:00,85.7,85.74,85.43,85.5,26734.0,85.7,85.74,85.43,85.5,26734.0
2019-03-04 10:35:00,85.51,85.57,85.4,85.52,28566.0,85.51,85.57,85.4,85.52,28566.0
2019-03-04 10:40:00,85.49,85.51,85.3,85.44,14467.0,85.49,85.51,85.3,85.44,14467.0
2019-03-04 10:45:00,85.43,85.43,85.18,85.2,20841.0,85.43,85.43,85.18,85.2,20841.0
2019-03-04 10:50:00,85.18,85.25,85.09,85.17,34305.0,85.18,85.25,85.09,85.17,34305.0
2019-03-04 10:55:00,85.14,85.28,85.07,85.08,22393.0,85.14,85.28,85.07,85.08,22393.0
2019-03-04 11:00:00,85.08,85.1,84.75,84.78,38294.0,85.08,85.1,84.75,84.78,38294.0
2019-03-04 11:05:00,84.79,84.84,84.73,84.75,26605.0,84.79,84.84,84.73,84.75,26605.0
2019-03-04 11:10:00,84.77,84.77,84.67,84.69,20226.0,84.77,84.77,84.67,84.69,20226.0
2019-03-04 11:15:00,84.7,84.78,84.57,84.71,34153.0,84.7,84.78,84.57,84.71,34153.0
2019-03-04 11:20:00,84.71,84.78,84.53,84.74,59790.0,84.71,84.78,84.53,84.74,59790.0
2019-03-04 11:25:00,84.76,84.78,84.48,84.48,16476.0,84.76,84.78,84.48,84.48,16476.0
2019-03-04 11:30:00,84.45,84.63,84.39,84.41,48580.0,84.45,84.63,84.39,84.41,48580.0
2019-03-04 11:35:00,84.41,84.54,84.34,84.34,25660.0,84.41,84.54,84.34,84.34,25660.0
2019-03-04 11:40:00,84.34,84.4,84.07,84.1,22930.0,84.34,84.4,84.07,84.1,22930.0
2019-03-04 11:45:00,84.1,84.21,84.04,84.11,26197.0,84.1,84.21,84.04,84.11,26197.0
2019-03-04 11:50:00,84.1,84.22,83.97,84.06,77827.0,84.1,84.22,83.97,84.06,77827.0
2019-03-04 11:55:00,84.03,84.03,83.62,83.67,38215.0,84.03,84.03,83.62,83.67,38215.0
2019-03-04 12:00:00,83.65,83.82,83.62,83.79,28844.0,83.65,83.82,83.62,83.79,28844.0
2019-03-04 12:05:00,83.78,83.84,83.7,83.71,29161.0,83.78,83.84,83.7,83.71,29161.0
2019-03-04 12:10:00,83.7,83.72,83.42,83.54,58969.0,83.7,83.72,83.42,83.54,58969.0
2019-03-04 12:15:00,83.54,83.54,83.27,83.32,44368.0,83.54,83.54,83.27,83.32,44368.0
2019-03-04 12:20:00,83.3,83.47,83.3,83.35,24172.0,83.3,83.47,83.3,83.35,24172.0
2019-03-04 12:25:00,83.37,83.7,83.35,83.69,20941.0,83.37,83.7,83.35,83.69,20941.0
2019-03-04 12:30:00,83.67,83.87,83.66,83.87,39541.0,83.67,83.87,83.66,83.87,39541.0
2019-03-04 12:35:00,83.86,83.86,83.73,83.82,27408.0,83.86,83.86,83.73,83.82,27408.0
2019-03-04 12:40:00,83.81,83.84,83.7,83.71,29135.0,83.81,83.84,83.7,83.71,29135.0
2019-03-04 12:45:00,83.74,83.87,83.69,83.84,51782.0,83.74,83.87,83.69,83.84,51782.0
2019-03-04 12:50:00,83.83,84.16,83.82,84.11,59296.0,83.83,84.16,83.82,84.11,59296.0
2019-03-04 12:55:00,84.12,84.13,84.01,84.12,21782.0,84.12,84.13,84.01,84.12,21782.0
2019-03-04 13:00:00,84.12,84.12,83.95,83.96,20074.0,84.12,84.12,83.95,83.96,20074.0
2019-03-04 13:05:00,83.95,83.99,83.85,83.87,20947.0,83.95,83.99,83.85,83.87,20947.0
2019-03-04 13:10:00,83.85,83.89,83.73,83.81,11114.0,83.85,83.89,83.73,83.81,11114.0
2019-03-04 13:15:00,83.81,83.87,83.75,83.77,12691.0,83.81,83.87,83.75,83.77,12691.0
2019-03-04 13:20:00,83.78,84.15,83.78,84.15,41782.0,83.78,84.15,83.78,84.15,41782.0
2019-03-04 13:25:00,84.2,84.22,84.02,84.12,22294.0,84.2,84.22,84.02,84.12,22294.0
2019-03-04 13:30:00,84.12,84.2,84.05,84.09,22816.0,84.12,84.2,84.05,84.09,22816.0
2019-03-04 13:35:00,84.05,84.07,84.0,84.01,8679.0,84.05,84.07,84.0,84.01,8679.0
2019-03-04 13:40:00,84.02,84.03,83.94,84.01,39568.0,84.02,84.03,83.94,84.01,39568.0
2019-03-04 13:45:00,84.01,84.13,83.95,84.04,49958.0,84.01,84.13,83.95,84.04,49958.0
2019-03-04 13:50:00,84.06,84.13,83.93,83.97,19366.0,84.06,84.13,83.93,83.97,19366.0
2019-03-04 13:55:00,84.0,84.11,83.96,84.08,30689.0,84.0,84.11,83.96,84.08,30689.0
2019-03-04 14:00:00,84.06,84.08,83.88,83.89,12743.0,84.06,84.08,83.88,83.89,12743.0
2019-03-04 14:05:00,83.89,83.99,83.87,83.95,44429.0,83.89,83.99,83.87,83.95,44429.0
2019-03-04 14:10:00,83.95,84.14,83.94,84.07,43562.0,83.95,84.14,83.94,84.07,43562.0
2019-03-04 14:15:00,84.08,84.3,84.02,84.3,93452.0,84.08,84.3,84.02,84.3,93452.0
2019-03-04 14:20:00,84.33,84.51,84.32,84.48,23179.0,84.33,84.51,84.32,84.48,23179.0
2019-03-04 14:25:00,84.5,84.65,84.49,84.56,26447.0,84.5,84.65,84.49,84.56,26447.0
2019-03-04 14:30:00,84.56,84.59,84.34,84.41,15779.0,84.56,84.59,84.34,84.41,15779.0
2019-03-04 14:35:00,84.41,84.41,84.28,84.38,13713.0,84.41,84.41,84.28,84.38,13713.0
2019-03-04 14:40:00,84.38,84.43,84.34,84.36,10719.0,84.38,84.43,84.34,84.36,10719.0
2019-03-04 14:45:00,84.39,84.4,84.31,84.39,14592.0,84.39,84.4,84.31,84.39,14592.0
2019-03-04 14:50:00,84.39,84.54,84.34,84.51,22113.0,84.39,84.54,84.34,84.51,22113.0
2019-03-04 14:55:00,84.5,84.54,84.42,84.42,15193.0,84.5,84.54,84.42,84.42,15193.0
2019-03-04 15:00:00,84.42,84.46,84.29,84.29,22034.0,84.42,84.46,84.29,84.29,22034.0
2019-03-04 15:05:00,84.27,84.42,84.25,84.36,15054.0,84.27,84.42,84.25,84.36,15054.0
2019-03-04 15:10:00,84.37,84.56,84.37,84.48,23365.0,84.37,84.56,84.37,84.48,23365.0
2019-03-04 15:15:00,84.48,84.59,84.44,84.56,19030.0,84.48,84.59,84.44,84.56,19030.0
2019-03-04 15:20:00,84.56,84.61,84.35,84.36,27339.0,84.56,84.61,84.35,84.36,27339.0
2019-03-04 15:25:00,84.36,84.46,84.32,84.32,50519.0,84.36,84.46,84.32,84.32,50519.0
2019-03-04 15:30:00,84.32,84.33,84.22,84.24,42855.0,84.32,84.33,84.22,84.24,42855.0
2019-03-04 15:35:00,84.23,84.26,84.07,84.23,46169.0,84.23,84.26,84.07,84.23,46169.0
2019-03-04 15:40:00,84.23,84.36,84.18,84.34,65499.0,84.23,84.36,84.18,84.34,65499.0
2019-03-04 15:45:00,84.34,84.35,84.23,84.27,127154.0,84.34,84.35,84.23,84.27,127154.0
2019-03-04 15:50:00,84.27,84.41,84.22,84.36,202943.0,84.27,84.41,84.22,84.36,202943.0
2019-03-04 15:55:00,84.36,84.39,84.08,84.33,312223.0,84.36,84.39,84.08,84.33,312223.0
2019-03-05 09:30:00,84.64,85.31,84.64,85.02,76667.0,84.64,85.31,84.64,85.02,76667.0
2019-03-05 09:35:00,85.06,85.19,83.87,84.02,69493.0,85.06,85.19,83.87,84.02,69493.0
2019-03-05 09:40:00,83.97,84.41,83.82,84.33,23447.0,83.97,84.41,83.82,84.33,23447.0
2019-03-05 09:45:00,84.37,84.37,83.92,84.04,23849.0,84.37,84.37,83.92,84.04,23849.0
2019-03-05 09:50:00,84.1,84.5,83.9,84.15,18589.0,84.1,84.5,83.9,84.15,18589.0
2019-03-05 09:55:00,84.2,84.53,84.12,84.45,17930.0,84.2,84.53,84.12,84.45,17930.0
2019-03-05 10:00:00,84.5,84.8,84.49,84.77,18008.0,84.5,84.8,84.49,84.77,18008.0
2019-03-05 10:05:00,84.78,85.14,84.67,84.67,101300.0,84.78,85.14,84.67,84.67,101300.0
2019-03-05 10:10:00,84.61,84.96,84.58,84.81,26362.0,84.61,84.96,84.58,84.81,26362.0
2019-03-05 10:15:00,84.79,84.83,84.55,84.57,38954.0,84.79,84.83,84.55,84.57,38954.0
2019-03-05 10:20:00,84.59,84.76,84.55,84.73,30300.0,84.59,84.76,84.55,84.73,30300.0
2019-03-05 10:25:00,84.72,84.84,84.55,84.6,21305.0,84.72,84.84,84.55,84.6,21305.0
2019-03-05 10:30:00,84.68,84.74,84.54,84.72,20742.0,84.68,84.74,84.54,84.72,20742.0
2019-03-05 10:35:00,84.7,84.7,84.51,84.53,22856.0,84.7,84.7,84.51,84.53,22856.0
2019-03-05 10:40:00,84.54,84.66,84.5,84.63,27790.0,84.54,84.66,84.5,84.63,27790.0
2019-03-05 10:45:00,84.62,84.72,84.56,84.69,37206.0,84.62,84.72,84.56,84.69,37206.0
2019-03-05 10:50:00,84.69,84.85,84.69,84.81,15517.0,84.69,84.85,84.69,84.81,15517.0
2019-03-05 10:55:00,84.82,84.89,84.72,84.88,42702.0,84.82,84.89,84.72,84.88,42702.0
2019-03-05 11:00:00,84.88,85.11,84.88,85.05,26601.0,84.88,85.11,84.88,85.05,26601.0
2019-03-05 11:05:00,85.03,85.04,84.85,85.04,11948.0,85.03,85.04,84.85,85.04,11948.0
2019-03-05 11:10:00,85.04,85.09,84.9,85.07,26285.0,85.04,85.09,84.9,85.07,26285.0
2019-03-05 11:15:00,85.08,85.1,84.91,84.95,30229.0,85.08,85.1,84.91,84.95,30229.0
2019-03-05 11:20:00,84.95,84.96,84.82,84.85,33820.0,84.95,84.96,84.82,84.85,33820.0
2019-03-05 11:25:00,84.84,85.12,84.84,85.05,28671.0,84.84,85.12,84.84,85.05,28671.0
2019-03-05 11:30:00,85.05,85.11,84.97,84.97,12920.0,85.05,85.11,84.97,84.97,12920.0
2019-03-05 11:35:00,84.97,85.14,84.97,85.14,19229.0,84.97,85.14,84.97,85.14,19229.0
2019-03-05 11:40:00,85.16,85.26,85.07,85.21,14589.0,85.16,85.26,85.07,85.21,14589.0
2019-03-05 11:45:00,85.23,85.25,85.09,85.1,14772.0,85.23,85.25,85.09,85.1,14772.0
2019-03-05 11:50:00,85.09,85.1,84.95,85.01,14637.0,85.09,85.1,84.95,85.01,14637.0
2019-03-05 11:55:00,85.0,85.04,84.91,84.96,14946.0,85.0,85.04,84.91,84.96,14946.0
2019-03-05 12:00:00,84.96,85.03,84.92,84.96,15850.0,84.96,85.03,84.92,84.96,15850.0
2019-03-05 12:05:00,84.98,85.02,84.89,84.94,10300.0,84.98,85.02,84.89,84.94,10300.0
2019-03-05 12:10:00,84.93,85.04,84.91,84.97,17708.0,84.93,85.04,84.91,84.97,17708.0
2019-03-05 12:15:00,84.98,85.04,84.92,85.0,13078.0,84.98,85.04,84.92,85.0,13078.0
2019-03-05 12:20:00,84.98,85.16,84.98,85.16,8415.0,84.98,85.16,84.98,85.16,8415.0
2019-03-05 12:25:00,85.14,85.16,85.05,85.1,12346.0,85.14,85.16,85.05,85.1,12346.0
2019-03-05 12:30:00,85.09,85.17,85.08,85.12,15916.0,85.09,85.17,85.08,85.12,15916.0
2019-03-05 12:35:00,85.11,85.13,85.04,85.13,10621.0,85.11,85.13,85.04,85.13,10621.0
2019-03-05 12:40:00,85.14,85.15,85.06,85.08,12108.0,85.14,85.15,85.06,85.08,12108.0
2019-03-05 12:45:00,85.06,85.16,85.03,85.16,11164.0,85.06,85.16,85.03,85.16,11164.0
2019-03-05 12:50:00,85.16,85.34,85.16,85.29,16676.0,85.16,85.34,85.16,85.29,16676.0
2019-03-05 12:55:00,85.31,85.43,85.3,85.43,26183.0,85.31,85.43,85.3,85.43,26183.0
2019-03-05 13:00:00,85.42,85.47,85.33,85.37,20742.0,85.42,85.47,85.33,85.37,20742.0
2019-03-05 13:05:00,85.38,85.38,85.22,85.3,11384.0,85.38,85.38,85.22,85.3,11384.0
2019-03-05 13:10:00,85.3,85.4,85.27,85.35,7970.0,85.3,85.4,85.27,85.35,7970.0
2019-03-05 13:15:00,85.36,85.38,85.27,85.33,9788.0,85.36,85.38,85.27,85.33,9788.0
2019-03-05 13:20:00,85.33,85.34,85.22,85.23,9886.0,85.33,85.34,85.22,85.23,9886.0
2019-03-05 13:25:00,85.2,85.26,85.18,85.19,16326.0,85.2,85.26,85.18,85.19,16326.0
2019-03-05 13:30:00,85.17,85.28,85.16,85.26,12299.0,85.17,85.28,85.16,85.26,12299.0
2019-03-05 13:35:00,85.26,85.27,85.13,85.16,9900.0,85.26,85.27,85.13,85.16,9900.0
2019-03-05 13:40:00,85.18,85.2,85.11,85.12,7508.0,85.18,85.2,85.11,85.12,7508.0
2019-03-05 13:45:00,85.14,85.21,85.13,85.17,7504.0,85.14,85.21,85.13,85.17,7504.0
2019-03-05 13:50:00,85.18,85.22,85.14,85.18,6362.0,85.18,85.22,85.14,85.18,6362.0
2019-03-05 13:55:00,85.16,85.2,85.0,85.07,9355.0,85.16,85.2,85.0,85.07,9355.0
2019-03-05 14:00:00,85.06,85.14,85.02,85.14,7492.0,85.06,85.14,85.02,85.14,7492.0
2019-03-05 14:05:00,85.14,85.21,85.13,85.16,12007.0,85.14,85.21,85.13,85.16,12007.0
2019-03-05 14:10:00,85.17,85.17,85.07,85.08,6311.0,85.17,85.17,85.07,85.08,6311.0
2019-03-05 14:15:00,85.08,85.23,85.07,85.18,13529.0,85.08,85.23,85.07,85.18,13529.0
2019-03-05 14:20:00,85.17,85.27,85.12,85.16,12184.0,85.17,85.27,85.12,85.16,12184.0
2019-03-05 14:25:00,85.15,85.25,85.14,85.25,12086.0,85.15,85.25,85.14,85.25,12086.0
2019-03-05 14:30:00,85.27,85.3,85.13,85.18,10764.0,85.27,85.3,85.13,85.18,10764.0
2019-03-05 14:35:00,85.17,85.17,85.03,85.1,8960.0,85.17,85.17,85.03,85.1,8960.0
2019-03-05 14:40:00,85.1,85.22,85.09,85.22,12125.0,85.1,85.22,85.09,85.22,12125.0
2019-03-05 14:45:00,85.2,85.25,85.1,85.25,19174.0,85.2,85.25,85.1,85.25,19174.0
2019-03-05 14:50:00,85.22,85.36,85.18,85.36,30544.0,85.22,85.36,85.18,85.36,30544.0
2019-03-05 14:55:00,85.33,85.42,85.29,85.41,29148.0,85.33,85.42,85.29,85.41,29148.0
2019-03-05 15:00:00,85.41,85.59,85.39,85.59,54972.0,85.41,85.59,85.39,85.59,54972.0
2019-03-05 15:05:00,85.58,85.63,85.54,85.6,45176.0,85.58,85.63,85.54,85.6,45176.0
2019-03-05 15:10:00,85.61,85.71,85.59,85.7,29194.0,85.61,85.71,85.59,85.7,29194.0
2019-03-05 15:15:00,85.7,85.72,85.57,85.58,26423.0,85.7,85.72,85.57,85.58,26423.0
2019-03-05 15:20:00,85.57,85.6,85.45,85.47,23614.0,85.57,85.6,85.45,85.47,23614.0
2019-03-05 15:25:00,85.47,85.47,85.21,85.22,48144.0,85.47,85.47,85.21,85.22,48144.0
2019-03-05 15:30:00,85.21,85.36,85.21,85.34,34980.0,85.21,85.36,85.21,85.34,34980.0
2019-03-05 15:35:00,85.34,85.38,85.21,85.22,41401.0,85.34,85.38,85.21,85.22,41401.0
2019-03-05 15:40:00,85.22,85.23,85.08,85.15,33255.0,85.22,85.23,85.08,85.15,33255.0
2019-03-05 15:45:00,85.14,85.3,85.07,85.27,35599.0,85.14,85.3,85.07,85.27,35599.0
2019-03-05 15:50:00,85.29,85.33,85.19,85.2,44216.0,85.29,85.33,85.19,85.2,44216.0
2019-03-05 15:55:00,85.2,85.28,85.03,85.05,246944.0,85.2,85.28,85.03,85.05,246944.0
2019-03-06 09:30:00,84.89,85.51,84.51,84.83,46266.0,84.89,85.51,84.51,84.83,46266.0
2019-03-06 09:35:00,84.89,85.19,84.79,84.98,23645.0,84.89,85.19,84.79,84.98,23645.0
2019-03-06 09:40:00,85.03,85.15,84.71,84.84,13935.0,85.03,85.15,84.71,84.84,13935.0
2019-03-06 09:45:00,84.8,84.89,84.69,84.7,14796.0,84.8,84.89,84.69,84.7,14796.0
2019-03-06 09:50:00,84.71,84.76,84.4,84.62,21252.0,84.71,84.76,84.4,84.62,21252.0
2019-03-06 09:55:00,84.61,84.82,84.52,84.73,22203.0,84.61,84.82,84.52,84.73,22203.0
2019-03-06 10:00:00,84.69,84.96,84.64,84.85,20075.0,84.69,84.96,84.64,84.85,20075.0
2019-03-06 10:05:00,84.86,85.06,84.85,84.98,13824.0,84.86,85.06,84.85,84.98,13824.0
2019-03-06 10:10:00,84.95,85.19,84.91,85.16,13832.0,84.95,85.19,84.91,85.16,13832.0
2019-03-06 10:15:00,85.19,85.32,85.12,85.31,22378.0,85.19,85.32,85.12,85.31,22378.0
2019-03-06 10:20:00,85.31,85.55,85.28,85.55,40801.0,85.31,85.55,85.28,85.55,40801.0
2019-03-06 10:25:00,85.59,85.68,85.51,85.57,36149.0,85.59,85.68,85.51,85.57,36149.0
2019-03-06 10:30:00,85.52,85.68,85.38,85.46,29220.0,85.52,85.68,85.38,85.46,29220.0
2019-03-06 10:35:00,85.46,85.5,85.38,85.49,18245.0,85.46,85.5,85.38,85.49,18245.0
2019-03-06 10:40:00,85.5,85.53,85.37,85.48,18619.0,85.5,85.53,85.37,85.48,18619.0
2019-03-06 10:45:00,85.47,85.47,85.33,85.42,20122.0,85.47,85.47,85.33,85.42,20122.0
2019-03-06 10:50:00,85.43,85.46,85.35,85.4,12556.0,85.43,85.46,85.35,85.4,12556.0
2019-03-06 10:55:00,85.37,85.5,85.2,85.25,27293.0,85.37,85.5,85.2,85.25,27293.0
2019-03-06 11:00:00,85.23,85.29,85.14,85.24,16002.0,85.23,85.29,85.14,85.24,16002.0
2019-03-06 11:05:00,85.23,85.33,85.22,85.31,14268.0,85.23,85.33,85.22,85.31,14268.0
2019-03-06 11:10:00,85.3,85.32,85.23,85.3,11375.0,85.3,85.32,85.23,85.3,11375.0
2019-03-06 11:15:00,85.32,85.41,85.29,85.37,10885.0,85.32,85.41,85.29,85.37,10885.0
2019-03-06 11:20:00,85.36,85.4,85.22,85.24,14458.0,85.36,85.4,85.22,85.24,14458.0
2019-03-06 11:25:00,85.24,85.26,85.1,85.13,14059.0,85.24,85.26,85.1,85.13,14059.0
2019-03-06 11:30:00,85.09,85.11,84.85,84.91,14834.0,85.09,85.11,84.85,84.91,14834.0
2019-03-06 11:35:00,84.91,85.04,84.85,85.03,12587.0,84.91,85.04,84.85,85.03,12587.0
2019-03-06 11:40:00,85.01,85.05,84.94,84.94,14644.0,85.01,85.05,84.94,84.94,14644.0
2019-03-06 11:45:00,84.94,85.08,84.92,84.95,8076.0,84.94,85.08,84.92,84.95,8076.0
2019-03-06 11:50:00,84.94,85.0,84.85,84.87,15827.0,84.94,85.0,84.85,84.87,15827.0
2019-03-06 11:55:00,84.86,84.96,84.81,84.81,11223.0,84.86,84.96,84.81,84.81,11223.0
2019-03-06 12:00:00,84.8,84.8,84.67,84.67,9858.0,84.8,84.8,84.67,84.67,9858.0
2019-03-06 12:05:00,84.67,84.74,84.64,84.72,7108.0,84.67,84.74,84.64,84.72,7108.0
2019-03-06 12:10:00,84.7,84.71,84.64,84.67,12449.0,84.7,84.71,84.64,84.67,12449.0
2019-03-06 12:15:00,84.67,84.67,84.49,84.55,30400.0,84.67,84.67,84.49,84.55,30400.0
2019-03-06 12:20:00,84.54,84.57,84.42,84.42,30807.0,84.54,84.57,84.42,84.42,30807.0
2019-03-06 12:25:00,84.42,84.54,84.36,84.46,16788.0,84.42,84.54,84.36,84.46,16788.0
2019-03-06 12:30:00,84.47,84.53,84.45,84.48,10031.0,84.47,84.53,84.45,84.48,10031.0
2019-03-06 12:35:00,84.47,84.57,84.44,84.49,12271.0,84.47,84.57,84.44,84.49,12271.0
2019-03-06 12:40:00,84.48,84.49,84.39,84.4,14783.0,84.48,84.49,84.39,84.4,14783.0
2019-03-06 12:45:00,84.39,84.41,84.28,84.33,12098.0,84.39,84.41,84.28,84.33,12098.0
2019-03-06 12:50:00,84.32,84.41,84.3,84.37,16020.0,84.32,84.41,84.3,84.37,16020.0
2019-03-06 12:55:00,84.39,84.41,84.26,84.41,30835.0,84.39,84.41,84.26,84.41,30835.0
2019-03-06 13:00:00,84.41,84.41,84.32,84.38,13523.0,84.41,84.41,84.32,84.38,13523.0
2019-03-06 13:05:00,84.38,84.4,84.31,84.39,12052.0,84.38,84.4,84.31,84.39,12052.0
2019-03-06 13:10:00,84.39,84.51,84.39,84.48,10147.0,84.39,84.51,84.39,84.48,10147.0
2019-03-06 13:15:00,84.46,84.56,84.39,84.51,11550.0,84.46,84.56,84.39,84.51,11550.0
2019-03-06 13:20:00,84.51,84.54,84.48,84.48,6900.0,84.51,84.54,84.48,84.48,6900.0
2019-03-06 13:25:00,84.47,84.57,84.46,84.57,8725.0,84.47,84.57,84.46,84.57,8725.0
2019-03-06 13:30:00,84.55,84.55,84.42,84.42,6144.0,84.55,84.55,84.42,84.42,6144.0
2019-03-06 13:35:00,84.42,84.53,84.35,84.53,12358.0,84.42,84.53,84.35,84.53,12358.0
2019-03-06 13:40:00,84.55,84.62,84.49,84.62,12190.0,84.55,84.62,84.49,84.62,12190.0
2019-03-06 13:45:00,84.6,84.61,84.5,84.5,10624.0,84.6,84.61,84.5,84.5,10624.0
2019-03-06 13:50:00,84.49,84.58,84.43,84.58,7440.0,84.49,84.58,84.43,84.58,7440.0
2019-03-06 13:55:00,84.59,84.66,84.55,84.63,9102.0,84.59,84.66,84.55,84.63,9102.0
2019-03-06 14:00:00,84.63,84.72,84.59,84.72,11184.0,84.63,84.72,84.59,84.72,11184.0
2019-03-06 14:05:00,84.7,84.7,84.52,84.61,6417.0,84.7,84.7,84.52,84.61,6417.0
2019-03-06 14:10:00,84.65,84.7,84.62,84.62,12859.0,84.65,84.7,84.62,84.62,12859.0
2019-03-06 14:15:00,84.63,84.65,84.55,84.59,9386.0,84.63,84.65,84.55,84.59,9386.0
2019-03-06 14:20:00,84.6,84.7,84.6,84.66,8800.0,84.6,84.7,84.6,84.66,8800.0
2019-03-06 14:25:00,84.65,84.7,84.57,84.63,8706.0,84.65,84.7,84.57,84.63,8706.0
2019-03-06 14:30:00,84.61,84.62,84.52,84.53,9858.0,84.61,84.62,84.52,84.53,9858.0
2019-03-06 14:35:00,84.54,84.59,84.5,84.52,7050.0,84.54,84.59,84.5,84.52,7050.0
2019-03-06 14:40:00,84.53,84.58,84.52,84.56,11494.0,84.53,84.58,84.52,84.56,11494.0
2019-03-06 14:45:00,84.55,84.65,84.54,84.64,8550.0,84.55,84.65,84.54,84.64,8550.0
2019-03-06 14:50:00,84.65,84.66,84.52,84.6,13502.0,84.65,84.66,84.52,84.6,13502.0
2019-03-06 14:55:00,84.59,84.63,84.53,84.53,8297.0,84.59,84.63,84.53,84.53,8297.0
2019-03-06 15:00:00,84.52,84.64,84.51,84.54,9580.0,84.52,84.64,84.51,84.54,9580.0
2019-03-06 15:05:00,84.52,84.55,84.46,84.48,12039.0,84.52,84.55,84.46,84.48,12039.0
2019-03-06 15:10:00,84.49,84.51,84.41,84.42,17084.0,84.49,84.51,84.41,84.42,17084.0
2019-03-06 15:15:00,84.42,84.44,84.34,84.41,16316.0,84.42,84.44,84.34,84.41,16316.0
2019-03-06 15:20:00,84.4,84.49,84.39,84.49,12438.0,84.4,84.49,84.39,84.49,12438.0
2019-03-06 15:25:00,84.49,84.51,84.44,84.51,19863.0,84.49,84.51,84.44,84.51,19863.0
2019-03-06 15:30:00,84.51,84.55,84.45,84.55,28298.0,84.51,84.55,84.45,84.55,28298.0
2019-03-06 15:35:00,84.55,84.6,84.54,84.59,27059.0,84.55,84.6,84.54,84.59,27059.0
2019-03-06 15:40:00,84.59,84.7,84.59,84.7,26495.0,84.59,84.7,84.59,84.7,26495.0
2019-03-06 15:45:00,84.7,84.7,84.56,84.65,31006.0,84.7,84.7,84.56,84.65,31006.0
2019-03-06 15:50:00,84.65,84.65,84.52,84.54,40032.0,84.65,84.65,84.52,84.54,40032.0
2019-03-06 15:55:00,84.54,84.62,84.32,84.33,219062.0,84.54,84.62,84.32,84.33,219062.0
2019-03-07 09:30:00,83.98,84.2,83.82,83.9,13833.0,83.98,84.2,83.82,83.9,13833.0
2019-03-07 09:35:00,83.94,83.94,83.28,83.38,14638.0,83.94,83.94,83.28,83.38,14638.0
2019-03-07 09:40:00,83.33,83.37,83.1,83.16,17114.0,83.33,83.37,83.1,83.16,17114.0
2019-03-07 09:45:00,83.19,83.27,83.1,83.12,17094.0,83.19,83.27,83.1,83.12,17094.0
2019-03-07 09:50:00,83.13,83.16,82.56,82.61,61086.0,83.13,83.16,82.56,82.61,61086.0
2019-03-07 09:55:00,82.62,82.71,82.55,82.64,61004.0,82.62,82.71,82.55,82.64,61004.0
2019-03-07 10:00:00,82.62,82.65,82.37,82.56,55678.0,82.62,82.65,82.37,82.56,55678.0
2019-03-07 10:05:00,82.57,82.63,82.32,82.32,38462.0,82.57,82.63,82.32,82.32,38462.0
2019-03-07 10:10:00,82.33,82.33,82.11,82.13,51272.0,82.33,82.33,82.11,82.13,51272.0
2019-03-07 10:15:00,82.12,82.14,81.96,82.04,72886.0,82.12,82.14,81.96,82.04,72886.0
2019-03-07 10:20:00,82.04,82.41,81.95,82.34,35170.0,82.04,82.41,81.95,82.34,35170.0
2019-03-07 10:25:00,82.36,82.67,82.28,82.62,34713.0,82.36,82.67,82.28,82.62,34713.0
2019-03-07 10:30:00,82.59,82.64,82.43,82.6,22299.0,82.59,82.64,82.43,82.6,22299.0
2019-03-07 10:35:00,82.6,82.69,82.56,82.6,48383.0,82.6,82.69,82.56,82.6,48383.0
2019-03-07 10:40:00,82.58,82.58,82.44,82.49,15120.0,82.58,82.58,82.44,82.49,15120.0
2019-03-07 10:45:00,82.48,82.69,82.47,82.57,21512.0,82.48,82.69,82.47,82.57,21512.0
2019-03-07 10:50:00,82.59,82.79,82.52,82.78,63397.0,82.59,82.79,82.52,82.78,63397.0
2019-03-07 10:55:00,82.79,82.93,82.78,82.92,63251.0,82.79,82.93,82.78,82.92,63251.0
2019-03-07 11:00:00,82.92,82.94,82.65,82.66,38217.0,82.92,82.94,82.65,82.66,38217.0
2019-03-07 11:05:00,82.68,82.7,82.59,82.68,13699.0,82.68,82.7,82.59,82.68,13699.0
2019-03-07 11:10:00,82.7,82.72,82.63,82.66,7343.0,82.7,82.72,82.63,82.66,7343.0
2019-03-07 11:15:00,82.69,82.7,82.57,82.63,10593.0,82.69,82.7,82.57,82.63,10593.0
2019-03-07 11:20:00,82.59,82.59,82.48,82.56,7920.0,82.59,82.59,82.48,82.56,7920.0
2019-03-07 11:25:00,82.55,82.93,82.54,82.91,14983.0,82.55,82.93,82.54,82.91,14983.0
2019-03-07 11:30:00,82.92,83.09,82.85,83.05,17013.0,82.92,83.09,82.85,83.05,17013.0
2019-03-07 11:35:00,83.06,83.11,82.96,82.96,8438.0,83.06,83.11,82.96,82.96,8438.0
2019-03-07 11:40:00,82.94,82.98,82.87,82.9,5517.0,82.94,82.98,82.87,82.9,5517.0
2019-03-07 11:45:00,82.91,82.94,82.8,82.84,6800.0,82.91,82.94,82.8,82.84,6800.0
2019-03-07 11:50:00,82.82,82.86,82.75,82.77,10131.0,82.82,82.86,82.75,82.77,10131.0
2019-03-07 11:55:00,82.77,82.82,82.74,82.74,8853.0,82.77,82.82,82.74,82.74,8853.0
2019-03-07 12:00:00,82.73,82.78,82.71,82.77,8640.0,82.73,82.78,82.71,82.77,8640.0
2019-03-07 12:05:00,82.75,82.78,82.72,82.75,14158.0,82.75,82.78,82.72,82.75,14158.0
2019-03-07 12:10:00,82.75,82.75,82.63,82.68,37063.0,82.75,82.75,82.63,82.68,37063.0
2019-03-07 12:15:00,82.7,82.77,82.66,82.77,11500.0,82.7,82.77,82.66,82.77,11500.0
2019-03-07 12:20:00,82.77,82.78,82.67,82.69,10625.0,82.77,82.78,82.67,82.69,10625.0
2019-03-07 12:25:00,82.7,82.73,82.67,82.67,11388.0,82.7,82.73,82.67,82.67,11388.0
2019-03-07 12:30:00,82.65,82.79,82.59,82.76,52858.0,82.65,82.79,82.59,82.76,52858.0
2019-03-07 12:35:00,82.74,82.74,82.64,82.65,21406.0,82.74,82.74,82.64,82.65,21406.0
2019-03-07 12:40:00,82.65,82.66,82.55,82.61,12615.0,82.65,82.66,82.55,82.61,12615.0
2019-03-07 12:45:00,82.63,82.76,82.63,82.76,17858.0,82.63,82.76,82.63,82.76,17858.0
2019-03-07 12:50:00,82.77,82.85,82.67,82.84,14670.0,82.77,82.85,82.67,82.84,14670.0
2019-03-07 12:55:00,82.85,82.96,82.85,82.85,12711.0,82.85,82.96,82.85,82.85,12711.0
2019-03-07 13:00:00,82.82,82.89,82.8,82.83,20741.0,82.82,82.89,82.8,82.83,20741.0
2019-03-07 13:05:00,82.82,82.88,82.8,82.85,37272.0,82.82,82.88,82.8,82.85,37272.0
2019-03-07 13:10:00,82.84,82.93,82.79,82.87,22415.0,82.84,82.93,82.79,82.87,22415.0
2019-03-07 13:15:00,82.88,82.92,82.84,82.84,18047.0,82.88,82.92,82.84,82.84,18047.0
2019-03-07 13:20:00,82.83,82.89,82.82,82.83,14918.0,82.83,82.89,82.82,82.83,14918.0
2019-03-07 13:25:00,82.82,82.83,82.74,82.76,10377.0,82.82,82.83,82.74,82.76,10377.0
2019-03-07 13:30:00,82.74,82.76,82.65,82.67,12636.0,82.74,82.76,82.65,82.67,12636.0
2019-03-07 13:35:00,82.66,82.68,82.58,82.63,23592.0,82.66,82.68,82.58,82.63,23592.0
2019-03-07 13:40:00,82.64,82.67,82.58,82.6,33808.0,82.64,82.67,82.58,82.6,33808.0
2019-03-07 13:45:00,82.61,82.66,82.6,82.62,11854.0,82.61,82.66,82.6,82.62,11854.0
2019-03-07 13:50:00,82.62,82.64,82.48,82.49,19160.0,82.62,82.64,82.48,82.49,19160.0
2019-03-07 13:55:00,82.5,82.54,82.45,82.48,27949.0,82.5,82.54,82.45,82.48,27949.0
2019-03-07 14:00:00,82.47,82.58,82.44,82.58,18373.0,82.47,82.58,82.44,82.58,18373.0
2019-03-07 14:05:00,82.58,82.58,82.48,82.51,12814.0,82.58,82.58,82.48,82.51,12814.0
2019-03-07 14:10:00,82.52,82.53,82.36,82.38,26273.0,82.52,82.53,82.36,82.38,26273.0
2019-03-07 14:15:00,82.35,82.37,82.28,82.34,24144.0,82.35,82.37,82.28,82.34,24144.0
2019-03-07 14:20:00,82.34,82.58,82.34,82.48,127886.0,82.34,82.58,82.34,82.48,127886.0
2019-03-07 14:25:00,82.48,82.61,82.46,82.61,12200.0,82.48,82.61,82.46,82.61,12200.0
2019-03-07 14:30:00,82.6,82.62,82.51,82.59,21669.0,82.6,82.62,82.51,82.59,21669.0
2019-03-07 14:35:00,82.6,82.61,82.55,82.6,19201.0,82.6,82.61,82.55,82.6,19201.0
2019-03-07 14:40:00,82.61,82.61,82.49,82.58,32988.0,82.61,82.61,82.49,82.58,32988.0
2019-03-07 14:45:00,82.58,82.58,82.5,82.57,13830.0,82.58,82.58,82.5,82.57,13830.0
2019-03-07 14:50:00,82.56,82.61,82.5,82.58,19729.0,82.56,82.61,82.5,82.58,19729.0
2019-03-07 14:55:00,82.6,82.61,82.42,82.52,27814.0,82.6,82.61,82.42,82.52,27814.0
2019-03-07 15:00:00,82.51,82.52,82.37,82.41,30593.0,82.51,82.52,82.37,82.41,30593.0
2019-03-07 15:05:00,82.41,82.48,82.37,82.47,19312.0,82.41,82.48,82.37,82.47,19312.0
2019-03-07 15:10:00,82.47,82.49,82.38,82.45,23844.0,82.47,82.49,82.38,82.45,23844.0
2019-03-07 15:15:00,82.44,82.45,82.35,82.42,27367.0,82.44,82.45,82.35,82.42,27367.0
2019-03-07 15:20:00,82.41,82.42,82.34,82.37,38890.0,82.41,82.42,82.34,82.37,38890.0
2019-03-07 15:25:00,82.38,82.47,82.35,82.36,58527.0,82.38,82.47,82.35,82.36,58527.0
2019-03-07 15:30:00,82.37,82.46,82.34,82.36,43525.0,82.37,82.46,82.34,82.36,43525.0
2019-03-07 15:35:00,82.36,82.4,82.33,82.38,70071.0,82.36,82.4,82.33,82.38,70071.0
2019-03-07 15:40:00,82.38,82.41,82.3,82.37,51934.0,82.38,82.41,82.3,82.37,51934.0
2019-03-07 15:45:00,82.36,82.41,82.31,82.38,77050.0,82.36,82.41,82.31,82.38,77050.0
2019-03-07 15:50:00,82.38,82.52,82.33,82.5,82087.0,82.38,82.52,82.33,82.5,82087.0
2019-03-07 15:55:00,82.51,82.65,82.51,82.61,174686.0,82.51,82.65,82.51,82.61,174686.0
2019-03-08 09:30:00,81.99,82.19,81.62,81.71,36402.0,81.99,82.19,81.62,81.71,36402.0
2019-03-08 09:35:00,81.78,82.19,81.69,82.19,23602.0,81.78,82.19,81.69,82.19,23602.0
2019-03-08 09:40:00,82.14,82.38,82.08,82.37,36041.0,82.14,82.38,82.08,82.37,36041.0
2019-03-08 09:45:00,82.33,82.44,82.22,82.43,11638.0,82.33,82.44,82.22,82.43,11638.0
2019-03-08 09:50:00,82.48,82.61,82.42,82.61,16183.0,82.48,82.61,82.42,82.61,16183.0
2019-03-08 09:55:00,82.55,82.65,82.48,82.59,9057.0,82.55,82.65,82.48,82.59,9057.0
2019-03-08 10:00:00,82.59,82.65,82.46,82.63,15170.0,82.59,82.65,82.46,82.63,15170.0
2019-03-08 10:05:00,82.62,82.69,82.45,82.69,20960.0,82.62,82.69,82.45,82.69,20960.0
2019-03-08 10:10:00,82.66,82.77,82.56,82.71,19812.0,82.66,82.77,82.56,82.71,19812.0
2019-03-08 10:15:00,82.66,82.7,82.57,82.68,10637.0,82.66,82.7,82.57,82.68,10637.0
2019-03-08 10:20:00,82.62,82.7,82.54,82.63,6891.0,82.62,82.7,82.54,82.63,6891.0
2019-03-08 10:25:00,82.59,82.8,82.58,82.77,6994.0,82.59,82.8,82.58,82.77,6994.0
2019-03-08 10:30:00,82.76,82.83,82.6,82.6,9651.0,82.76,82.83,82.6,82.6,9651.0
2019-03-08 10:35:00,82.63,82.7,82.46,82.48,10455.0,82.63,82.7,82.46,82.48,10455.0
2019-03-08 10:40:00,82.48,82.73,82.4,82.72,7523.0,82.48,82.73,82.4,82.72,7523.0
2019-03-08 10:45:00,82.69,82.89,82.65,82.87,9606.0,82.69,82.89,82.65,82.87,9606.0
2019-03-08 10:50:00,82.9,82.9,82.76,82.82,11292.0,82.9,82.9,82.76,82.82,11292.0
2019-03-08 10:55:00,82.83,82.85,82.74,82.81,10272.0,82.83,82.85,82.74,82.81,10272.0
2019-03-08 11:00:00,82.78,82.87,82.73,82.75,12195.0,82.78,82.87,82.73,82.75,12195.0
2019-03-08 11:05:00,82.76,82.81,82.59,82.61,10946.0,82.76,82.81,82.59,82.61,10946.0
2019-03-08 11:10:00,82.62,82.7,82.6,82.65,10563.0,82.62,82.7,82.6,82.65,10563.0
2019-03-08 11:15:00,82.68,82.77,82.62,82.62,9500.0,82.68,82.77,82.62,82.62,9500.0
2019-03-08 11:20:00,82.64,82.67,82.53,82.59,11068.0,82.64,82.67,82.53,82.59,11068.0
2019-03-08 11:25:00,82.61,82.7,82.59,82.59,12518.0,82.61,82.7,82.59,82.59,12518.0
2019-03-08 11:30:00,82.61,82.74,82.54,82.54,11835.0,82.61,82.74,82.54,82.54,11835.0
2019-03-08 11:35:00,82.55,82.61,82.48,82.48,16804.0,82.55,82.61,82.48,82.48,16804.0
2019-03-08 11:40:00,82.53,82.59,82.46,82.54,7830.0,82.53,82.59,82.46,82.54,7830.0
2019-03-08 11:45:00,82.5,82.51,82.3,82.3,16088.0,82.5,82.51,82.3,82.3,16088.0
2019-03-08 11:50:00,82.31,82.32,82.22,82.32,7850.0,82.31,82.32,82.22,82.32,7850.0
2019-03-08 11:55:00,82.33,82.33,82.2,82.23,10351.0,82.33,82.33,82.2,82.23,10351.0
2019-03-08 12:00:00,82.21,82.22,82.12,82.16,15202.0,82.21,82.22,82.12,82.16,15202.0
2019-03-08 12:05:00,82.14,82.14,82.01,82.04,7735.0,82.14,82.14,82.01,82.04,7735.0
2019-03-08 12:10:00,82.03,82.09,82.01,82.09,6730.0,82.03,82.09,82.01,82.09,6730.0
2019-03-08 12:15:00,82.12,82.12,82.0,82.0,6610.0,82.12,82.12,82.0,82.0,6610.0
2019-03-08 12:20:00,82.0,82.03,81.96,81.98,8558.0,82.0,82.03,81.96,81.98,8558.0
2019-03-08 12:25:00,81.96,82.09,81.95,82.06,9631.0,81.96,82.09,81.95,82.06,9631.0
2019-03-08 12:30:00,82.06,82.21,82.05,82.17,12256.0,82.06,82.21,82.05,82.17,12256.0
2019-03-08 12:35:00,82.15,82.17,82.12,82.12,6178.0,82.15,82.17,82.12,82.12,6178.0
2019-03-08 12:40:00,82.13,82.13,82.04,82.07,8828.0,82.13,82.13,82.04,82.07,8828.0
2019-03-08 12:45:00,82.08,82.11,81.92,81.92,10624.0,82.08,82.11,81.92,81.92,10624.0
2019-03-08 12:50:00,81.93,81.93,81.83,81.92,7077.0,81.93,81.93,81.83,81.92,7077.0
2019-03-08 12:55:00,81.93,81.93,81.81,81.86,7023.0,81.93,81.93,81.81,81.86,7023.0
2019-03-08 13:00:00,81.85,81.9,81.84,81.86,6640.0,81.85,81.9,81.84,81.86,6640.0
2019-03-08 13:05:00,81.86,81.91,81.82,81.84,9289.0,81.86,81.91,81.82,81.84,9289.0
2019-03-08 13:10:00,81.86,81.97,81.86,81.96,9100.0,81.86,81.97,81.86,81.96,9100.0
2019-03-08 13:15:00,81.95,81.97,81.89,81.94,11451.0,81.95,81.97,81.89,81.94,11451.0
2019-03-08 13:20:00,81.92,81.92,81.8,81.84,9421.0,81.92,81.92,81.8,81.84,9421.0
2019-03-08 13:25:00,81.83,81.97,81.82,81.95,7000.0,81.83,81.97,81.82,81.95,7000.0
2019-03-08 13:30:00,81.97,81.99,81.93,81.93,9472.0,81.97,81.99,81.93,81.93,9472.0
2019-03-08 13:35:00,81.93,82.06,81.92,82.04,8400.0,81.93,82.06,81.92,82.04,8400.0
2019-03-08 13:40:00,82.02,82.13,82.02,82.13,6600.0,82.02,82.13,82.02,82.13,6600.0
2019-03-08 13:45:00,82.12,82.17,82.07,82.13,10699.0,82.12,82.17,82.07,82.13,10699.0
2019-03-08 13:50:00,82.14,82.18,82.08,82.11,7974.0,82.14,82.18,82.08,82.11,7974.0
2019-03-08 13:55:00,82.11,82.11,82.02,82.06,11732.0,82.11,82.11,82.02,82.06,11732.0
2019-03-08 14:00:00,82.05,82.06,82.0,82.02,8300.0,82.05,82.06,82.0,82.02,8300.0
2019-03-08 14:05:00,82.01,82.07,81.98,82.05,8020.0,82.01,82.07,81.98,82.05,8020.0
2019-03-08 14:10:00,82.04,82.1,81.99,82.0,8604.0,82.04,82.1,81.99,82.0,8604.0
2019-03-08 14:15:00,81.99,82.07,81.98,82.02,12469.0,81.99,82.07,81.98,82.02,12469.0
2019-03-08 14:20:00,82.01,82.09,81.97,82.07,17672.0,82.01,82.09,81.97,82.07,17672.0
2019-03-08 14:25:00,82.09,82.18,82.06,82.17,18308.0,82.09,82.18,82.06,82.17,18308.0
2019-03-08 14:30:00,82.17,82.18,82.08,82.09,16444.0,82.17,82.18,82.08,82.09,16444.0
2019-03-08 14:35:00,82.09,82.13,82.08,82.1,5201.0,82.09,82.13,82.08,82.1,5201.0
2019-03-08 14:40:00,82.09,82.18,82.08,82.15,11171.0,82.09,82.18,82.08,82.15,11171.0
2019-03-08 14:45:00,82.15,82.2,82.14,82.2,27762.0,82.15,82.2,82.14,82.2,27762.0
2019-03-08 14:50:00,82.2,82.5,82.2,82.38,22743.0,82.2,82.5,82.2,82.38,22743.0
2019-03-08 14:55:00,82.38,82.38,82.17,82.21,17046.0,82.38,82.38,82.17,82.21,17046.0
2019-03-08 15:00:00,82.22,82.27,82.19,82.22,10836.0,82.22,82.27,82.19,82.22,10836.0
2019-03-08 15:05:00,82.24,82.31,82.17,82.28,13775.0,82.24,82.31,82.17,82.28,13775.0
2019-03-08 15:10:00,82.26,82.26,82.17,82.21,15893.0,82.26,82.26,82.17,82.21,15893.0
2019-03-08 15:15:00,82.24,82.26,82.12,82.15,23454.0,82.24,82.26,82.12,82.15,23454.0
2019-03-08 15:20:00,82.15,82.18,82.09,82.14,18685.0,82.15,82.18,82.09,82.14,18685.0
2019-03-08 15:25:00,82.15,82.23,82.13,82.18,26448.0,82.15,82.23,82.13,82.18,26448.0
2019-03-08 15:30:00,82.18,82.3,82.1,82.3,24077.0,82.18,82.3,82.1,82.3,24077.0
2019-03-08 15:35:00,82.3,82.3,82.17,82.21,25855.0,82.3,82.3,82.17,82.21,25855.0
2019-03-08 15:40:00,82.21,82.38,82.21,82.34,28273.0,82.21,82.38,82.21,82.34,28273.0
2019-03-08 15:45:00,82.33,82.38,82.29,82.34,36073.0,82.33,82.38,82.29,82.34,36073.0
2019-03-08 15:50:00,82.34,82.46,82.34,82.4,45842.0,82.34,82.46,82.34,82.4,45842.0
2019-03-08 15:55:00,82.39,82.45,82.34,82.41,118399.0,82.39,82.45,82.34,82.41,118399.0
2019-03-11 09:30:00,81.94,82.24,81.87,82.05,151597.0,81.94,82.24,81.87,82.05,151597.0
2019-03-11 09:35:00,82.08,82.26,81.96,82.01,49656.0,82.08,82.26,81.96,82.01,49656.0
2019-03-11 09:40:00,82.04,82.12,81.74,81.85,94483.0,82.04,82.12,81.74,81.85,94483.0
2019-03-11 09:45:00,81.86,82.18,81.84,82.01,44852.0,81.86,82.18,81.84,82.01,44852.0
2019-03-11 09:50:00,81.98,82.21,81.82,82.18,33363.0,81.98,82.21,81.82,82.18,33363.0
2019-03-11 09:55:00,82.13,82.42,82.12,82.4,39941.0,82.13,82.42,82.12,82.4,39941.0
2019-03-11 10:00:00,82.38,82.42,82.24,82.35,21214.0,82.38,82.42,82.24,82.35,21214.0
2019-03-11 10:05:00,82.38,82.38,82.16,82.23,9838.0,82.38,82.38,82.16,82.23,9838.0
2019-03-11 10:10:00,82.18,82.24,82.05,82.13,19646.0,82.18,82.24,82.05,82.13,19646.0
2019-03-11 10:15:00,82.12,82.17,82.05,82.09,50485.0,82.12,82.17,82.05,82.09,50485.0
2019-03-11 10:20:00,82.1,82.15,81.99,82.05,46913.0,82.1,82.15,81.99,82.05,46913.0
2019-03-11 10:25:00,82.05,82.09,81.98,82.0,36437.0,82.05,82.09,81.98,82.0,36437.0
2019-03-11 10:30:00,82.02,82.15,81.98,82.09,64348.0,82.02,82.15,81.98,82.09,64348.0
2019-03-11 10:35:00,82.11,82.25,82.11,82.23,21256.0,82.11,82.25,82.11,82.23,21256.0
2019-03-11 10:40:00,82.25,82.34,82.22,82.22,35975.0,82.25,82.34,82.22,82.22,35975.0
2019-03-11 10:45:00,82.22,82.3,82.22,82.22,22073.0,82.22,82.3,82.22,82.22,22073.0
2019-03-11 10:50:00,82.24,82.27,82.15,82.2,88051.0,82.24,82.27,82.15,82.2,88051.0
2019-03-11 10:55:00,82.18,82.2,82.13,82.17,16455.0,82.18,82.2,82.13,82.17,16455.0
2019-03-11 11:00:00,82.17,82.19,82.11,82.18,14860.0,82.17,82.19,82.11,82.18,14860.0
2019-03-11 11:05:00,82.18,82.19,82.09,82.11,15082.0,82.18,82.19,82.09,82.11,15082.0
2019-03-11 11:10:00,82.1,82.18,82.09,82.18,18469.0,82.1,82.18,82.09,82.18,18469.0
2019-03-11 11:15:00,82.18,82.21,82.08,82.16,75948.0,82.18,82.21,82.08,82.16,75948.0
2019-03-11 11:20:00,82.17,82.2,82.05,82.18,55215.0,82.17,82.2,82.05,82.18,55215.0
2019-03-11 11:25:00,82.19,82.3,82.17,82.28,23044.0,82.19,82.3,82.17,82.28,23044.0
2019-03-11 11:30:00,82.29,82.43,82.24,82.32,39909.0,82.29,82.43,82.24,82.32,39909.0
2019-03-11 11:35:00,82.33,82.36,82.3,82.31,19247.0,82.33,82.36,82.3,82.31,19247.0
2019-03-11 11:40:00,82.35,82.43,82.24,82.24,124484.0,82.35,82.43,82.24,82.24,124484.0
2019-03-11 11:45:00,82.38,82.38,82.19,82.2,18244.0,82.38,82.38,82.19,82.2,18244.0
2019-03-11 11:50:00,82.21,82.24,82.15,82.15,11647.0,82.21,82.24,82.15,82.15,11647.0
2019-03-11 11:55:00,82.15,82.21,82.14,82.19,11300.0,82.15,82.21,82.14,82.19,11300.0
2019-03-11 12:00:00,82.19,82.2,82.13,82.19,24786.0,82.19,82.2,82.13,82.19,24786.0
2019-03-11 12:05:00,82.18,82.2,82.13,82.15,17864.0,82.18,82.2,82.13,82.15,17864.0
2019-03-11 12:10:00,82.14,82.16,82.02,82.02,15162.0,82.14,82.16,82.02,82.02,15162.0
2019-03-11 12:15:00,82.03,82.05,81.96,81.96,13692.0,82.03,82.05,81.96,81.96,13692.0
2019-03-11 12:20:00,81.96,82.04,81.94,81.95,29218.0,81.96,82.04,81.94,81.95,29218.0
2019-03-11 12:25:00,81.94,82.0,81.88,81.99,44142.0,81.94,82.0,81.88,81.99,44142.0
2019-03-11 12:30:00,82.01,82.07,81.96,81.99,8702.0,82.01,82.07,81.96,81.99,8702.0
2019-03-11 12:35:00,81.99,82.07,81.99,82.01,11913.0,81.99,82.07,81.99,82.01,11913.0
2019-03-11 12:40:00,82.03,82.13,82.02,82.09,15413.0,82.03,82.13,82.02,82.09,15413.0
2019-03-11 12:45:00,82.09,82.11,82.06,82.06,17202.0,82.09,82.11,82.06,82.06,17202.0
2019-03-11 12:50:00,82.06,82.18,82.05,82.14,23620.0,82.06,82.18,82.05,82.14,23620.0
2019-03-11 12:55:00,82.13,82.19,82.13,82.14,13638.0,82.13,82.19,82.13,82.14,13638.0
2019-03-11 13:00:00,82.15,82.16,82.09,82.09,15976.0,82.15,82.16,82.09,82.09,15976.0
2019-03-11 13:05:00,82.11,82.12,82.06,82.06,22822.0,82.11,82.12,82.06,82.06,22822.0
2019-03-11 13:10:00,82.05,82.07,81.98,82.03,19477.0,82.05,82.07,81.98,82.03,19477.0
2019-03-11 13:15:00,82.02,82.07,81.98,81.99,21693.0,82.02,82.07,81.98,81.99,21693.0
2019-03-11 13:20:00,81.98,82.06,81.98,82.05,18350.0,81.98,82.06,81.98,82.05,18350.0
2019-03-11 13:25:00,82.04,82.06,82.01,82.03,18932.0,82.04,82.06,82.01,82.03,18932.0
2019-03-11 13:30:00,82.05,82.1,82.03,82.04,30972.0,82.05,82.1,82.03,82.04,30972.0
2019-03-11 13:35:00,82.05,82.11,82.03,82.1,36472.0,82.05,82.11,82.03,82.1,36472.0
2019-03-11 13:40:00,82.1,82.15,82.06,82.15,23643.0,82.1,82.15,82.06,82.15,23643.0
2019-03-11 13:45:00,82.14,82.16,82.07,82.1,13494.0,82.14,82.16,82.07,82.1,13494.0
2019-03-11 13:50:00,82.1,82.14,82.1,82.1,16947.0,82.1,82.14,82.1,82.1,16947.0
2019-03-11 13:55:00,82.09,82.15,82.08,82.14,16964.0,82.09,82.15,82.08,82.14,16964.0
2019-03-11 14:00:00,82.14,82.14,82.03,82.04,20435.0,82.14,82.14,82.03,82.04,20435.0
2019-03-11 14:05:00,82.04,82.06,81.98,81.99,14190.0,82.04,82.06,81.98,81.99,14190.0
2019-03-11 14:10:00,81.98,81.99,81.92,81.96,14871.0,81.98,81.99,81.92,81.96,14871.0
2019-03-11 14:15:00,81.95,81.99,81.94,81.95,10359.0,81.95,81.99,81.94,81.95,10359.0
2019-03-11 14:20:00,81.95,82.01,81.95,82.0,8955.0,81.95,82.01,81.95,82.0,8955.0
2019-03-11 14:25:00,82.01,82.01,81.93,81.95,16780.0,82.01,82.01,81.93,81.95,16780.0
2019-03-11 14:30:00,81.96,82.01,81.95,82.01,28973.0,81.96,82.01,81.95,82.01,28973.0
2019-03-11 14:35:00,82.01,82.04,81.98,82.0,20366.0,82.01,82.04,81.98,82.0,20366.0
2019-03-11 14:40:00,82.01,82.02,81.95,81.99,15292.0,82.01,82.02,81.95,81.99,15292.0
2019-03-11 14:45:00,81.99,81.99,81.94,81.97,19774.0,81.99,81.99,81.94,81.97,19774.0
2019-03-11 14:50:00,81.96,82.0,81.92,81.96,32554.0,81.96,82.0,81.92,81.96,32554.0
2019-03-11 14:55:00,81.99,82.02,81.94,82.01,39292.0,81.99,82.02,81.94,82.01,39292.0
2019-03-11 15:00:00,82.01,82.18,82.0,82.17,66470.0,82.01,82.18,82.0,82.17,66470.0
2019-03-11 15:05:00,82.17,82.21,82.12,82.15,38988.0,82.17,82.21,82.12,82.15,38988.0
2019-03-11 15:10:00,82.15,82.22,82.14,82.17,25724.0,82.15,82.22,82.14,82.17,25724.0
2019-03-11 15:15:00,82.18,82.21,82.13,82.19,45660.0,82.18,82.21,82.13,82.19,45660.0
2019-03-11 15:20:00,82.2,82.32,82.16,82.31,37697.0,82.2,82.32,82.16,82.31,37697.0
2019-03-11 15:25:00,82.31,82.33,82.2,82.23,59800.0,82.31,82.33,82.2,82.23,59800.0
2019-03-11 15:30:00,82.24,82.25,82.19,82.22,31765.0,82.24,82.25,82.19,82.22,31765.0
2019-03-11 15:35:00,82.22,82.22,82.19,82.2,31320.0,82.22,82.22,82.19,82.2,31320.0
2019-03-11 15:40:00,82.19,82.23,82.18,82.2,30343.0,82.19,82.23,82.18,82.2,30343.0
2019-03-11 15:45:00,82.21,82.26,82.19,82.25,50313.0,82.21,82.26,82.19,82.25,50313.0
2019-03-11 15:50:00,82.26,82.28,82.23,82.27,75153.0,82.26,82.28,82.23,82.27,75153.0
2019-03-11 15:55:00,82.28,82.53,82.27,82.36,391650.0,82.28,82.53,82.27,82.36,391650.0
2019-03-12 09:30:00,82.67,82.91,81.28,81.3,48364.0,82.67,82.91,81.28,81.3,48364.0
2019-03-12 09:35:00,81.32,81.36,80.69,80.85,204664.0,81.32,81.36,80.69,80.85,204664.0
2019-03-12 09:40:00,80.85,80.96,80.77,80.88,45487.0,80.85,80.96,80.77,80.88,45487.0
2019-03-12 09:45:00,80.88,80.89,79.79,79.81,178014.0,80.88,80.89,79.79,79.81,178014.0
2019-03-12 09:50:00,79.77,80.37,79.75,80.3,210268.0,79.77,80.37,79.75,80.3,210268.0
2019-03-12 09:55:00,80.28,80.51,80.1,80.42,140651.0,80.28,80.51,80.1,80.42,140651.0
2019-03-12 10:00:00,80.41,80.55,80.1,80.25,132484.0,80.41,80.55,80.1,80.25,132484.0
2019-03-12 10:05:00,80.29,80.59,80.07,80.17,69072.0,80.29,80.59,80.07,80.17,69072.0
2019-03-12 10:10:00,80.16,80.31,80.08,80.25,109619.0,80.16,80.31,80.08,80.25,109619.0
2019-03-12 10:15:00,80.24,80.24,79.9,80.05,92121.0,80.24,80.24,79.9,80.05,92121.0
2019-03-12 10:20:00,80.05,80.32,80.05,80.26,46194.0,80.05,80.32,80.05,80.26,46194.0
2019-03-12 10:25:00,80.23,80.3,80.09,80.3,46386.0,80.23,80.3,80.09,80.3,46386.0
2019-03-12 10:30:00,80.31,80.37,80.11,80.25,105621.0,80.31,80.37,80.11,80.25,105621.0
2019-03-12 10:35:00,80.27,80.32,80.15,80.22,31745.0,80.27,80.32,80.15,80.22,31745.0
2019-03-12 10:40:00,80.21,80.24,80.15,80.22,72395.0,80.21,80.24,80.15,80.22,72395.0
2019-03-12 10:45:00,80.22,80.59,80.2,80.51,84051.0,80.22,80.59,80.2,80.51,84051.0
2019-03-12 10:50:00,80.53,80.75,80.5,80.61,80020.0,80.53,80.75,80.5,80.61,80020.0
2019-03-12 10:55:00,80.61,80.64,80.33,80.4,81071.0,80.61,80.64,80.33,80.4,81071.0
2019-03-12 11:00:00,80.4,80.46,80.25,80.25,38308.0,80.4,80.46,80.25,80.25,38308.0
2019-03-12 11:05:00,80.28,80.44,80.27,80.4,51001.0,80.28,80.44,80.27,80.4,51001.0
2019-03-12 11:10:00,80.39,80.43,80.28,80.32,39143.0,80.39,80.43,80.28,80.32,39143.0
2019-03-12 11:15:00,80.32,80.43,80.31,80.39,76249.0,80.32,80.43,80.31,80.39,76249.0
2019-03-12 11:20:00,80.39,80.48,80.33,80.38,67577.0,80.39,80.48,80.33,80.38,67577.0
2019-03-12 11:25:00,80.39,80.44,80.27,80.38,31870.0,80.39,80.44,80.27,80.38,31870.0
2019-03-12 11:30:00,80.37,80.43,80.33,80.42,33403.0,80.37,80.43,80.33,80.42,33403.0
2019-03-12 11:35:00,80.43,80.6,80.42,80.55,23385.0,80.43,80.6,80.42,80.55,23385.0
2019-03-12 11:40:00,80.54,80.55,80.38,80.43,32909.0,80.54,80.55,80.38,80.43,32909.0
2019-03-12 11:45:00,80.41,80.47,80.36,80.36,27823.0,80.41,80.47,80.36,80.36,27823.0
2019-03-12 11:50:00,80.36,80.47,80.36,80.43,27420.0,80.36,80.47,80.36,80.43,27420.0
2019-03-12 11:55:00,80.43,80.45,80.33,80.41,34862.0,80.43,80.45,80.33,80.41,34862.0
2019-03-12 12:00:00,80.41,80.43,80.29,80.36,25274.0,80.41,80.43,80.29,80.36,25274.0
2019-03-12 12:05:00,80.35,80.43,80.33,80.37,53067.0,80.35,80.43,80.33,80.37,53067.0
2019-03-12 12:10:00,80.37,80.44,80.34,80.4,30980.0,80.37,80.44,80.34,80.4,30980.0
2019-03-12 12:15:00,80.42,80.43,80.37,80.39,17977.0,80.42,80.43,80.37,80.39,17977.0
2019-03-12 12:20:00,80.38,80.46,80.3,80.36,34066.0,80.38,80.46,80.3,80.36,34066.0
2019-03-12 12:25:00,80.35,80.41,80.3,80.37,30553.0,80.35,80.41,80.3,80.37,30553.0
2019-03-12 12:30:00,80.35,80.39,80.29,80.3,22246.0,80.35,80.39,80.29,80.3,22246.0
2019-03-12 12:35:00,80.3,80.38,80.28,80.36,22006.0,80.3,80.38,80.28,80.36,22006.0
2019-03-12 12:40:00,80.36,80.38,80.32,80.34,29858.0,80.36,80.38,80.32,80.34,29858.0
2019-03-12 12:45:00,80.35,80.38,80.3,80.38,28591.0,80.35,80.38,80.3,80.38,28591.0
2019-03-12 12:50:00,80.38,80.41,80.31,80.35,52840.0,80.38,80.41,80.31,80.35,52840.0
2019-03-12 12:55:00,80.37,80.4,80.35,80.36,28905.0,80.37,80.4,80.35,80.36,28905.0
2019-03-12 13:00:00,80.35,80.44,80.35,80.37,27188.0,80.35,80.44,80.35,80.37,27188.0
2019-03-12 13:05:00,80.37,80.4,80.36,80.38,15640.0,80.37,80.4,80.36,80.38,15640.0
2019-03-12 13:10:00,80.37,80.4,80.33,80.35,36093.0,80.37,80.4,80.33,80.35,36093.0
2019-03-12 13:15:00,80.35,80.38,80.3,80.33,22887.0,80.35,80.38,80.3,80.33,22887.0
2019-03-12 13:20:00,80.32,80.37,80.28,80.31,24963.0,80.32,80.37,80.28,80.31,24963.0
2019-03-12 13:25:00,80.32,80.4,80.3,80.33,38324.0,80.32,80.4,80.3,80.33,38324.0
2019-03-12 13:30:00,80.33,80.37,80.26,80.34,30612.0,80.33,80.37,80.26,80.34,30612.0
2019-03-12 13:35:00,80.34,80.44,80.34,80.4,28122.0,80.34,80.44,80.34,80.4,28122.0
2019-03-12 13:40:00,80.41,80.46,80.36,80.45,30592.0,80.41,80.46,80.36,80.45,30592.0
2019-03-12 13:45:00,80.45,80.53,80.35,80.5,43590.0,80.45,80.53,80.35,80.5,43590.0
2019-03-12 13:50:00,80.5,80.63,80.48,80.54,25100.0,80.5,80.63,80.48,80.54,25100.0
2019-03-12 13:55:00,80.55,80.55,80.49,80.49,39114.0,80.55,80.55,80.49,80.49,39114.0
2019-03-12 14:00:00,80.49,80.57,80.49,80.54,24734.0,80.49,80.57,80.49,80.54,24734.0
2019-03-12 14:05:00,80.53,80.56,80.5,80.55,20736.0,80.53,80.56,80.5,80.55,20736.0
2019-03-12 14:10:00,80.56,80.62,80.55,80.57,29056.0,80.56,80.62,80.55,80.57,29056.0
2019-03-12 14:15:00,80.57,80.69,80.54,80.64,52436.0,80.57,80.69,80.54,80.64,52436.0
2019-03-12 14:20:00,80.64,80.64,80.5,80.5,44768.0,80.64,80.64,80.5,80.5,44768.0
2019-03-12 14:25:00,80.5,80.51,80.42,80.43,20674.0,80.5,80.51,80.42,80.43,20674.0
2019-03-12 14:30:00,80.44,80.47,80.4,80.43,17761.0,80.44,80.47,80.4,80.43,17761.0
2019-03-12 14:35:00,80.43,80.48,80.38,80.38,24396.0,80.43,80.48,80.38,80.38,24396.0
2019-03-12 14:40:00,80.39,80.39,80.26,80.28,16899.0,80.39,80.39,80.26,80.28,16899.0
2019-03-12 14:45:00,80.27,80.27,80.2,80.23,29290.0,80.27,80.27,80.2,80.23,29290.0
2019-03-12 14:50:00,80.23,80.23,80.12,80.16,41760.0,80.23,80.23,80.12,80.16,41760.0
2019-03-12 14:55:00,80.16,80.18,80.11,80.15,25918.0,80.16,80.18,80.11,80.15,25918.0
2019-03-12 15:00:00,80.15,80.16,80.08,80.1,41100.0,80.15,80.16,80.08,80.1,41100.0
2019-03-12 15:05:00,80.11,80.11,79.99,80.09,48450.0,80.11,80.11,79.99,80.09,48450.0
2019-03-12 15:10:00,80.09,80.09,79.91,79.94,55947.0,80.09,80.09,79.91,79.94,55947.0
2019-03-12 15:15:00,79.94,79.98,79.87,79.88,42116.0,79.94,79.98,79.87,79.88,42116.0
2019-03-12 15:20:00,79.88,79.99,79.85,79.99,54873.0,79.88,79.99,79.85,79.99,54873.0
2019-03-12 15:25:00,79.98,80.05,79.92,79.96,70618.0,79.98,80.05,79.92,79.96,70618.0
2019-03-12 15:30:00,79.96,79.97,79.92,79.95,73135.0,79.96,79.97,79.92,79.95,73135.0
2019-03-12 15:35:00,79.95,79.99,79.83,79.99,156032.0,79.95,79.99,79.83,79.99,156032.0
2019-03-12 15:40:00,80.0,80.04,79.83,80.03,110996.0,80.0,80.04,79.83,80.03,110996.0
2019-03-12 15:45:00,80.02,80.04,79.93,79.98,149595.0,80.02,80.04,79.93,79.98,149595.0
2019-03-12 15:50:00,79.98,79.98,79.79,79.84,136934.0,79.98,79.98,79.79,79.84,136934.0
2019-03-12 15:55:00,79.83,79.98,79.59,79.85,423475.0,79.83,79.98,79.59,79.85,423475.0
2019-03-13 09:30:00,80.5,80.75,80.3,80.56,34896.0,80.5,80.75,80.3,80.56,34896.0
2019-03-13 09:35:00,80.52,80.94,80.46,80.9,51454.0,80.52,80.94,80.46,80.9,51454.0
2019-03-13 09:40:00,80.91,80.99,80.81,80.92,35818.0,80.91,80.99,80.81,80.92,35818.0
2019-03-13 09:45:00,80.92,81.29,80.74,81.22,41208.0,80.92,81.29,80.74,81.22,41208.0
2019-03-13 09:50:00,81.19,81.31,81.07,81.2,39272.0,81.19,81.31,81.07,81.2,39272.0
2019-03-13 09:55:00,81.25,81.33,81.11,81.17,17995.0,81.25,81.33,81.11,81.17,17995.0
2019-03-13 10:00:00,81.21,81.3,81.15,81.22,22590.0,81.21,81.3,81.15,81.22,22590.0
2019-03-13 10:05:00,81.19,81.25,81.12,81.19,15111.0,81.19,81.25,81.12,81.19,15111.0
2019-03-13 10:10:00,81.19,81.23,81.01,81.06,18142.0,81.19,81.23,81.01,81.06,18142.0
2019-03-13 10:15:00,81.06,81.06,80.9,80.95,12820.0,81.06,81.06,80.9,80.95,12820.0
2019-03-13 10:20:00,80.97,81.0,80.85,80.89,10620.0,80.97,81.0,80.85,80.89,10620.0
2019-03-13 10:25:00,80.87,80.96,80.84,80.87,12922.0,80.87,80.96,80.84,80.87,12922.0
2019-03-13 10:30:00,80.88,80.89,80.7,80.82,18760.0,80.88,80.89,80.7,80.82,18760.0
2019-03-13 10:35:00,80.83,80.87,80.74,80.74,11117.0,80.83,80.87,80.74,80.74,11117.0
2019-03-13 10:40:00,80.74,80.86,80.74,80.84,9600.0,80.74,80.86,80.74,80.84,9600.0
2019-03-13 10:45:00,80.85,80.9,80.65,80.68,11929.0,80.85,80.9,80.65,80.68,11929.0
2019-03-13 10:50:00,80.68,80.77,80.67,80.72,16320.0,80.68,80.77,80.67,80.72,16320.0
2019-03-13 10:55:00,80.72,80.81,80.72,80.81,10960.0,80.72,80.81,80.72,80.81,10960.0
2019-03-13 11:00:00,80.82,80.93,80.8,80.89,24335.0,80.82,80.93,80.8,80.89,24335.0
2019-03-13 11:05:00,80.9,80.93,80.81,80.88,9738.0,80.9,80.93,80.81,80.88,9738.0
2019-03-13 11:10:00,80.97,81.12,80.94,81.12,9974.0,80.97,81.12,80.94,81.12,9974.0
2019-03-13 11:15:00,81.11,81.32,81.11,81.27,14940.0,81.11,81.32,81.11,81.27,14940.0
2019-03-13 11:20:00,81.3,81.36,81.26,81.33,10416.0,81.3,81.36,81.26,81.33,10416.0
2019-03-13 11:25:00,81.34,81.36,81.26,81.3,11481.0,81.34,81.36,81.26,81.3,11481.0
2019-03-13 11:30:00,81.27,81.29,81.22,81.22,8900.0,81.27,81.29,81.22,81.22,8900.0
2019-03-13 11:35:00,81.22,81.24,81.11,81.11,13341.0,81.22,81.24,81.11,81.11,13341.0
2019-03-13 11:40:00,81.11,81.15,80.99,81.05,14919.0,81.11,81.15,80.99,81.05,14919.0
2019-03-13 11:45:00,81.05,81.09,80.88,80.93,11050.0,81.05,81.09,80.88,80.93,11050.0
2019-03-13 11:50:00,80.93,80.93,80.72,80.76,20483.0,80.93,80.93,80.72,80.76,20483.0
2019-03-13 11:55:00,80.77,80.94,80.77,80.9,22487.0,80.77,80.94,80.77,80.9,22487.0
2019-03-13 12:00:00,80.9,81.05,80.83,81.04,8965.0,80.9,81.05,80.83,81.04,8965.0
2019-03-13 12:05:00,81.04,81.17,80.99,81.05,17205.0,81.04,81.17,80.99,81.05,17205.0
2019-03-13 12:10:00,81.05,81.14,81.04,81.11,8264.0,81.05,81.14,81.04,81.11,8264.0
2019-03-13 12:15:00,81.12,81.14,81.05,81.1,10542.0,81.12,81.14,81.05,81.1,10542.0
2019-03-13 12:20:00,81.1,81.12,81.06,81.12,10635.0,81.1,81.12,81.06,81.12,10635.0
2019-03-13 12:25:00,81.12,81.24,81.11,81.23,17213.0,81.12,81.24,81.11,81.23,17213.0
2019-03-13 12:30:00,81.23,81.26,81.15,81.19,13625.0,81.23,81.26,81.15,81.19,13625.0
2019-03-13 12:35:00,81.2,81.23,81.11,81.12,9546.0,81.2,81.23,81.11,81.12,9546.0
2019-03-13 12:40:00,81.12,81.22,81.11,81.16,8413.0,81.12,81.22,81.11,81.16,8413.0
2019-03-13 12:45:00,81.17,81.18,81.12,81.17,6182.0,81.17,81.18,81.12,81.17,6182.0
2019-03-13 12:50:00,81.16,81.27,81.15,81.22,10054.0,81.16,81.27,81.15,81.22,10054.0
2019-03-13 12:55:00,81.2,81.24,81.15,81.19,8046.0,81.2,81.24,81.15,81.19,8046.0
2019-03-13 13:00:00,81.2,81.26,81.19,81.25,7111.0,81.2,81.26,81.19,81.25,7111.0
2019-03-13 13:05:00,81.24,81.27,81.21,81.25,6099.0,81.24,81.27,81.21,81.25,6099.0
2019-03-13 13:10:00,81.24,81.34,81.22,81.34,12129.0,81.24,81.34,81.22,81.34,12129.0
2019-03-13 13:15:00,81.35,81.4,81.29,81.29,10988.0,81.35,81.4,81.29,81.29,10988.0
2019-03-13 13:20:00,81.29,81.29,81.18,81.19,11502.0,81.29,81.29,81.18,81.19,11502.0
2019-03-13 13:25:00,81.2,81.21,81.15,81.17,7710.0,81.2,81.21,81.15,81.17,7710.0
2019-03-13 13:30:00,81.16,81.19,81.13,81.15,9991.0,81.16,81.19,81.13,81.15,9991.0
2019-03-13 13:35:00,81.16,81.19,81.13,81.19,7350.0,81.16,81.19,81.13,81.19,7350.0
2019-03-13 13:40:00,81.18,81.23,81.08,81.11,16822.0,81.18,81.23,81.08,81.11,16822.0
2019-03-13 13:45:00,81.11,81.11,81.02,81.09,11166.0,81.11,81.11,81.02,81.09,11166.0
2019-03-13 13:50:00,81.08,81.09,81.03,81.04,6177.0,81.08,81.09,81.03,81.04,6177.0
2019-03-13 13:55:00,81.05,81.17,81.05,81.16,9119.0,81.05,81.17,81.05,81.16,9119.0
2019-03-13 14:00:00,81.16,81.19,81.08,81.09,13334.0,81.16,81.19,81.08,81.09,13334.0
2019-03-13 14:05:00,81.09,81.18,81.08,81.17,10365.0,81.09,81.18,81.08,81.17,10365.0
2019-03-13 14:10:00,81.16,81.16,81.08,81.1,9674.0,81.16,81.16,81.08,81.1,9674.0
2019-03-13 14:15:00,81.09,81.1,81.01,81.04,7927.0,81.09,81.1,81.01,81.04,7927.0
2019-03-13 14:20:00,81.04,81.06,80.98,81.04,15663.0,81.04,81.06,80.98,81.04,15663.0
2019-03-13 14:25:00,81.02,81.05,80.14,80.17,78922.0,81.02,81.05,80.14,80.17,78922.0
2019-03-13 14:30:00,80.15,80.69,79.88,80.6,101732.0,80.15,80.69,79.88,80.6,101732.0
2019-03-13 14:35:00,80.58,80.85,80.55,80.62,33690.0,80.58,80.85,80.55,80.62,33690.0
2019-03-13 14:40:00,80.6,80.88,80.6,80.83,32844.0,80.6,80.88,80.6,80.83,32844.0
2019-03-13 14:45:00,80.78,80.8,80.59,80.59,21227.0,80.78,80.8,80.59,80.59,21227.0
2019-03-13 14:50:00,80.6,80.82,80.59,80.82,13739.0,80.6,80.82,80.59,80.82,13739.0
2019-03-13 14:55:00,80.77,80.85,80.75,80.83,9705.0,80.77,80.85,80.75,80.83,9705.0
2019-03-13 15:00:00,80.81,80.89,80.7,80.8,19404.0,80.81,80.89,80.7,80.8,19404.0
2019-03-13 15:05:00,80.78,80.88,80.64,80.74,11420.0,80.78,80.88,80.64,80.74,11420.0
2019-03-13 15:10:00,80.76,80.78,80.63,80.65,19123.0,80.76,80.78,80.63,80.65,19123.0
2019-03-13 15:15:00,80.64,80.84,80.64,80.84,21018.0,80.64,80.84,80.64,80.84,21018.0
2019-03-13 15:20:00,80.82,81.07,80.75,80.75,43402.0,80.82,81.07,80.75,80.75,43402.0
2019-03-13 15:25:00,80.75,80.95,80.75,80.94,35167.0,80.75,80.95,80.75,80.94,35167.0
2019-03-13 15:30:00,80.92,81.0,80.9,80.95,21923.0,80.92,81.0,80.9,80.95,21923.0
2019-03-13 15:35:00,80.96,81.21,80.96,81.08,45440.0,80.96,81.21,80.96,81.08,45440.0
2019-03-13 15:40:00,81.07,81.24,81.05,81.13,39347.0,81.07,81.24,81.05,81.13,39347.0
2019-03-13 15:45:00,81.14,81.27,81.08,81.09,53497.0,81.14,81.27,81.08,81.09,53497.0
2019-03-13 15:50:00,81.09,81.38,81.08,81.3,79873.0,81.09,81.38,81.08,81.3,79873.0
2019-03-13 15:55:00,81.3,81.31,81.15,81.22,217228.0,81.3,81.31,81.15,81.22,217228.0
2019-03-14 09:30:00,81.33,81.86,81.09,81.86,34220.0,81.33,81.86,81.09,81.86,34220.0
2019-03-14 09:35:00,81.78,82.06,81.55,81.88,25222.0,81.78,82.06,81.55,81.88,25222.0
2019-03-14 09:40:00,81.88,81.95,81.6,81.75,37659.0,81.88,81.95,81.6,81.75,37659.0
2019-03-14 09:45:00,81.67,81.93,81.55,81.57,39376.0,81.67,81.93,81.55,81.57,39376.0
2019-03-14 09:50:00,81.59,81.75,81.43,81.75,7980.0,81.59,81.75,81.43,81.75,7980.0
2019-03-14 09:55:00,81.76,81.95,81.64,81.88,22887.0,81.76,81.95,81.64,81.88,22887.0
2019-03-14 10:00:00,81.87,81.92,81.64,81.65,46730.0,81.87,81.92,81.64,81.65,46730.0
2019-03-14 10:05:00,81.68,81.75,81.53,81.58,18463.0,81.68,81.75,81.53,81.58,18463.0
2019-03-14 10:10:00,81.6,81.71,81.59,81.64,17697.0,81.6,81.71,81.59,81.64,17697.0
2019-03-14 10:15:00,81.63,81.78,81.6,81.74,30814.0,81.63,81.78,81.6,81.74,30814.0
2019-03-14 10:20:00,81.73,81.84,81.73,81.82,10095.0,81.73,81.84,81.73,81.82,10095.0
2019-03-14 10:25:00,81.8,81.87,81.72,81.8,9789.0,81.8,81.87,81.72,81.8,9789.0
2019-03-14 10:30:00,81.79,81.93,81.74,81.83,12328.0,81.79,81.93,81.74,81.83,12328.0
2019-03-14 10:35:00,81.82,81.83,81.74,81.81,11532.0,81.82,81.83,81.74,81.81,11532.0
2019-03-14 10:40:00,81.77,81.88,81.77,81.81,27284.0,81.77,81.88,81.77,81.81,27284.0
2019-03-14 10:45:00,81.81,81.82,81.73,81.75,12593.0,81.81,81.82,81.73,81.75,12593.0
2019-03-14 10:50:00,81.76,81.76,81.53,81.54,38840.0,81.76,81.76,81.53,81.54,38840.0
2019-03-14 10:55:00,81.54,81.57,81.42,81.57,14426.0,81.54,81.57,81.42,81.57,14426.0
2019-03-14 11:00:00,81.56,81.63,81.49,81.51,21086.0,81.56,81.63,81.49,81.51,21086.0
2019-03-14 11:05:00,81.5,81.53,81.31,81.31,17257.0,81.5,81.53,81.31,81.31,17257.0
2019-03-14 11:10:00,81.31,81.46,81.31,81.46,13035.0,81.31,81.46,81.31,81.46,13035.0
2019-03-14 11:15:00,81.46,81.5,81.44,81.46,9698.0,81.46,81.5,81.44,81.46,9698.0
2019-03-14 11:20:00,81.48,81.54,81.42,81.53,8998.0,81.48,81.54,81.42,81.53,8998.0
2019-03-14 11:25:00,81.52,81.55,81.43,81.43,8503.0,81.52,81.55,81.43,81.43,8503.0
2019-03-14 11:30:00,81.42,81.46,81.35,81.38,46872.0,81.42,81.46,81.35,81.38,46872.0
2019-03-14 11:35:00,81.39,81.4,81.24,81.26,15635.0,81.39,81.4,81.24,81.26,15635.0
2019-03-14 11:40:00,81.25,81.35,81.22,81.35,20770.0,81.25,81.35,81.22,81.35,20770.0
2019-03-14 11:45:00,81.35,81.44,81.3,81.42,30127.0,81.35,81.44,81.3,81.42,30127.0
2019-03-14 11:50:00,81.43,81.46,81.38,81.42,15529.0,81.43,81.46,81.38,81.42,15529.0
2019-03-14 11:55:00,81.41,81.41,81.21,81.27,10613.0,81.41,81.41,81.21,81.27,10613.0
2019-03-14 12:00:00,81.27,81.42,81.27,81.42,8666.0,81.27,81.42,81.27,81.42,8666.0
2019-03-14 12:05:00,81.39,81.48,81.35,81.44,5500.0,81.39,81.48,81.35,81.44,5500.0
2019-03-14 12:10:00,81.42,81.44,81.36,81.38,6158.0,81.42,81.44,81.36,81.38,6158.0
2019-03-14 12:15:00,81.45,81.6,81.45,81.54,13747.0,81.45,81.6,81.45,81.54,13747.0
2019-03-14 12:20:00,81.56,81.56,81.47,81.47,4864.0,81.56,81.56,81.47,81.47,4864.0
2019-03-14 12:25:00,81.48,81.51,81.47,81.5,4300.0,81.48,81.51,81.47,81.5,4300.0
2019-03-14 12:30:00,81.48,81.48,81.34,81.38,6915.0,81.48,81.48,81.34,81.38,6915.0
2019-03-14 12:35:00,81.38,81.44,81.34,81.34,7827.0,81.38,81.44,81.34,81.34,7827.0
2019-03-14 12:40:00,81.38,81.43,81.37,81.41,6407.0,81.38,81.43,81.37,81.41,6407.0
2019-03-14 12:45:00,81.41,81.41,81.34,81.4,6831.0,81.41,81.41,81.34,81.4,6831.0
2019-03-14 12:50:00,81.41,81.42,81.39,81.42,9829.0,81.41,81.42,81.39,81.42,9829.0
2019-03-14 12:55:00,81.42,81.43,81.35,81.37,7173.0,81.42,81.43,81.35,81.37,7173.0
2019-03-14 13:00:00,81.38,81.38,81.35,81.37,6488.0,81.38,81.38,81.35,81.37,6488.0
2019-03-14 13:05:00,81.35,81.38,81.3,81.31,8888.0,81.35,81.38,81.3,81.31,8888.0
2019-03-14 13:10:00,81.33,81.39,81.29,81.36,11122.0,81.33,81.39,81.29,81.36,11122.0
2019-03-14 13:15:00,81.36,81.37,81.3,81.33,4662.0,81.36,81.37,81.3,81.33,4662.0
2019-03-14 13:20:00,81.32,81.38,81.3,81.3,15310.0,81.32,81.38,81.3,81.3,15310.0
2019-03-14 13:25:00,81.29,81.33,81.22,81.32,26478.0,81.29,81.33,81.22,81.32,26478.0
2019-03-14 13:30:00,81.31,81.35,81.3,81.31,6726.0,81.31,81.35,81.3,81.31,6726.0
2019-03-14 13:35:00,81.32,81.33,81.27,81.32,15683.0,81.32,81.33,81.27,81.32,15683.0
2019-03-14 13:40:00,81.33,81.34,81.29,81.34,8281.0,81.33,81.34,81.29,81.34,8281.0
2019-03-14 13:45:00,81.33,81.33,81.29,81.31,5990.0,81.33,81.33,81.29,81.31,5990.0
2019-03-14 13:50:00,81.31,81.36,81.28,81.35,11745.0,81.31,81.36,81.28,81.35,11745.0
2019-03-14 13:55:00,81.35,81.38,81.32,81.38,13525.0,81.35,81.38,81.32,81.38,13525.0
2019-03-14 14:00:00,81.36,81.41,81.34,81.37,12623.0,81.36,81.41,81.34,81.37,12623.0
2019-03-14 14:05:00,81.38,81.46,81.35,81.44,7635.0,81.38,81.46,81.35,81.44,7635.0
2019-03-14 14:10:00,81.42,81.43,81.34,81.35,5305.0,81.42,81.43,81.34,81.35,5305.0
2019-03-14 14:15:00,81.35,81.45,81.35,81.44,7731.0,81.35,81.45,81.35,81.44,7731.0
2019-03-14 14:20:00,81.43,81.45,81.42,81.43,6493.0,81.43,81.45,81.42,81.43,6493.0
2019-03-14 14:25:00,81.44,81.49,81.42,81.49,6097.0,81.44,81.49,81.42,81.49,6097.0
2019-03-14 14:30:00,81.47,81.49,81.43,81.48,6932.0,81.47,81.49,81.43,81.48,6932.0
2019-03-14 14:35:00,81.47,81.48,81.4,81.41,5198.0,81.47,81.48,81.4,81.41,5198.0
2019-03-14 14:40:00,81.4,81.48,81.39,81.48,8925.0,81.4,81.48,81.39,81.48,8925.0
2019-03-14 14:45:00,81.47,81.47,81.4,81.4,5287.0,81.47,81.47,81.4,81.4,5287.0
2019-03-14 14:50:00,81.38,81.48,81.34,81.46,15260.0,81.38,81.48,81.34,81.46,15260.0
2019-03-14 14:55:00,81.44,81.57,81.44,81.57,13114.0,81.44,81.57,81.44,81.57,13114.0
2019-03-14 15:00:00,81.58,81.64,81.54,81.64,9719.0,81.58,81.64,81.54,81.64,9719.0
2019-03-14 15:05:00,81.63,81.63,81.58,81.6,9411.0,81.63,81.63,81.58,81.6,9411.0
2019-03-14 15:10:00,81.61,81.63,81.56,81.57,11188.0,81.61,81.63,81.56,81.57,11188.0
2019-03-14 15:15:00,81.6,81.63,81.59,81.62,8426.0,81.6,81.63,81.59,81.62,8426.0
2019-03-14 15:20:00,81.62,81.67,81.61,81.65,18454.0,81.62,81.67,81.61,81.65,18454.0
2019-03-14 15:25:00,81.65,81.72,81.61,81.7,20817.0,81.65,81.72,81.61,81.7,20817.0
2019-03-14 15:30:00,81.7,81.73,81.58,81.59,15668.0,81.7,81.73,81.58,81.59,15668.0
2019-03-14 15:35:00,81.58,81.65,81.58,81.61,18677.0,81.58,81.65,81.58,81.61,18677.0
2019-03-14 15:40:00,81.61,81.64,81.52,81.58,55019.0,81.61,81.64,81.52,81.58,55019.0
2019-03-14 15:45:00,81.58,81.59,81.45,81.46,33732.0,81.58,81.59,81.45,81.46,33732.0
2019-03-14 15:50:00,81.47,81.53,81.43,81.43,34574.0,81.47,81.53,81.43,81.43,34574.0
2019-03-14 15:55:00,81.41,81.53,81.4,81.5,97075.0,81.41,81.53,81.4,81.5,97075.0
2019-03-15 09:30:00,81.76,82.04,81.54,81.75,398684.0,81.76,82.04,81.54,81.75,398684.0
2019-03-15 09:35:00,81.79,82.02,81.74,81.98,24015.0,81.79,82.02,81.74,81.98,24015.0
2019-03-15 09:40:00,81.98,82.21,81.93,82.14,28123.0,81.98,82.21,81.93,82.14,28123.0
2019-03-15 09:45:00,82.11,82.27,82.09,82.27,20081.0,82.11,82.27,82.09,82.27,20081.0
2019-03-15 09:50:00,82.24,82.3,82.13,82.18,17873.0,82.24,82.3,82.13,82.18,17873.0
2019-03-15 09:55:00,82.2,82.38,82.18,82.37,32211.0,82.2,82.38,82.18,82.37,32211.0
2019-03-15 10:00:00,82.36,82.48,82.25,82.34,67568.0,82.36,82.48,82.25,82.34,67568.0
2019-03-15 10:05:00,82.34,82.44,82.28,82.31,27035.0,82.34,82.44,82.28,82.31,27035.0
2019-03-15 10:10:00,82.31,82.32,82.19,82.31,28170.0,82.31,82.32,82.19,82.31,28170.0
2019-03-15 10:15:00,82.31,82.31,82.13,82.15,21854.0,82.31,82.31,82.13,82.15,21854.0
2019-03-15 10:20:00,82.14,82.18,81.93,81.94,8907.0,82.14,82.18,81.93,81.94,8907.0
2019-03-15 10:25:00,81.94,81.99,81.88,81.99,13996.0,81.94,81.99,81.88,81.99,13996.0
2019-03-15 10:30:00,81.97,82.07,81.97,82.05,16645.0,81.97,82.07,81.97,82.05,16645.0
2019-03-15 10:35:00,82.05,82.08,81.93,81.98,13228.0,82.05,82.08,81.93,81.98,13228.0
2019-03-15 10:40:00,81.98,82.13,81.98,82.12,28760.0,81.98,82.13,81.98,82.12,28760.0
2019-03-15 10:45:00,82.11,82.13,81.93,81.93,13025.0,82.11,82.13,81.93,81.93,13025.0
2019-03-15 10:50:00,81.93,81.99,81.92,81.98,8710.0,81.93,81.99,81.92,81.98,8710.0
2019-03-15 10:55:00,81.99,82.06,81.97,82.04,12300.0,81.99,82.06,81.97,82.04,12300.0
2019-03-15 11:00:00,82.04,82.07,81.86,81.86,19970.0,82.04,82.07,81.86,81.86,19970.0
2019-03-15 11:05:00,81.87,81.91,81.86,81.88,12366.0,81.87,81.91,81.86,81.88,12366.0
2019-03-15 11:10:00,81.89,82.06,81.87,82.06,15972.0,81.89,82.06,81.87,82.06,15972.0
2019-03-15 11:15:00,82.06,82.09,82.03,82.05,10273.0,82.06,82.09,82.03,82.05,10273.0
2019-03-15 11:20:00,82.03,82.06,81.88,82.0,13461.0,82.03,82.06,81.88,82.0,13461.0
2019-03-15 11:25:00,81.98,81.98,81.92,81.95,13337.0,81.98,81.98,81.92,81.95,13337.0
2019-03-15 11:30:00,81.95,81.95,81.6,81.66,21065.0,81.95,81.95,81.6,81.66,21065.0
2019-03-15 11:35:00,81.68,81.69,81.54,81.6,18313.0,81.68,81.69,81.54,81.6,18313.0
2019-03-15 11:40:00,81.61,81.61,81.52,81.55,19819.0,81.61,81.61,81.52,81.55,19819.0
2019-03-15 11:45:00,81.56,81.71,81.52,81.71,22365.0,81.56,81.71,81.52,81.71,22365.0
2019-03-15 11:50:00,81.71,81.73,81.62,81.68,21393.0,81.71,81.73,81.62,81.68,21393.0
2019-03-15 11:55:00,81.67,81.71,81.59,81.67,20707.0,81.67,81.71,81.59,81.67,20707.0
2019-03-15 12:00:00,81.68,81.77,81.66,81.73,27728.0,81.68,81.77,81.66,81.73,27728.0
2019-03-15 12:05:00,81.76,81.78,81.73,81.75,14543.0,81.76,81.78,81.73,81.75,14543.0
2019-03-15 12:10:00,81.75,81.87,81.73,81.87,7049.0,81.75,81.87,81.73,81.87,7049.0
2019-03-15 12:15:00,81.86,81.87,81.78,81.81,10654.0,81.86,81.87,81.78,81.81,10654.0
2019-03-15 12:20:00,81.83,81.83,81.76,81.78,9655.0,81.83,81.83,81.76,81.78,9655.0
2019-03-15 12:25:00,81.76,81.83,81.74,81.82,12995.0,81.76,81.83,81.74,81.82,12995.0
2019-03-15 12:30:00,81.81,81.87,81.81,81.81,12500.0,81.81,81.87,81.81,81.81,12500.0
2019-03-15 12:35:00,81.81,81.84,81.79,81.84,9247.0,81.81,81.84,81.79,81.84,9247.0
2019-03-15 12:40:00,81.84,81.86,81.81,81.84,12458.0,81.84,81.86,81.81,81.84,12458.0
2019-03-15 12:45:00,81.85,81.9,81.81,81.87,9831.0,81.85,81.9,81.81,81.87,9831.0
2019-03-15 12:50:00,81.86,81.9,81.82,81.83,13969.0,81.86,81.9,81.82,81.83,13969.0
2019-03-15 12:55:00,81.82,81.83,81.75,81.81,17811.0,81.82,81.83,81.75,81.81,17811.0
2019-03-15 13:00:00,81.82,81.9,81.82,81.88,9580.0,81.82,81.9,81.82,81.88,9580.0
2019-03-15 13:05:00,81.89,81.89,81.82,81.84,8688.0,81.89,81.89,81.82,81.84,8688.0
2019-03-15 13:10:00,81.85,81.87,81.83,81.87,4977.0,81.85,81.87,81.83,81.87,4977.0
2019-03-15 13:15:00,81.87,81.88,81.8,81.8,9378.0,81.87,81.88,81.8,81.8,9378.0
2019-03-15 13:20:00,81.78,81.83,81.76,81.81,8099.0,81.78,81.83,81.76,81.81,8099.0
2019-03-15 13:25:00,81.82,81.84,81.75,81.77,8418.0,81.82,81.84,81.75,81.77,8418.0
2019-03-15 13:30:00,81.75,81.77,81.72,81.76,6286.0,81.75,81.77,81.72,81.76,6286.0
2019-03-15 13:35:00,81.76,81.82,81.76,81.81,5342.0,81.76,81.82,81.76,81.81,5342.0
2019-03-15 13:40:00,81.8,81.81,81.76,81.81,9197.0,81.8,81.81,81.76,81.81,9197.0
2019-03-15 13:45:00,81.79,81.82,81.76,81.81,7836.0,81.79,81.82,81.76,81.81,7836.0
2019-03-15 13:50:00,81.8,81.81,81.73,81.73,6900.0,81.8,81.81,81.73,81.73,6900.0
2019-03-15 13:55:00,81.73,81.73,81.66,81.67,12507.0,81.73,81.73,81.66,81.67,12507.0
2019-03-15 14:00:00,81.68,81.7,81.66,81.68,12704.0,81.68,81.7,81.66,81.68,12704.0
2019-03-15 14:05:00,81.68,81.73,81.67,81.7,21155.0,81.68,81.73,81.67,81.7,21155.0
2019-03-15 14:10:00,81.7,81.79,81.7,81.79,35664.0,81.7,81.79,81.7,81.79,35664.0
2019-03-15 14:15:00,81.78,81.85,81.76,81.78,14941.0,81.78,81.85,81.76,81.78,14941.0
2019-03-15 14:20:00,81.79,81.79,81.65,81.65,28560.0,81.79,81.79,81.65,81.65,28560.0
2019-03-15 14:25:00,81.64,81.68,81.53,81.56,26976.0,81.64,81.68,81.53,81.56,26976.0
2019-03-15 14:30:00,81.57,81.65,81.55,81.64,21301.0,81.57,81.65,81.55,81.64,21301.0
2019-03-15 14:35:00,81.65,81.66,81.62,81.64,23009.0,81.65,81.66,81.62,81.64,23009.0
2019-03-15 14:40:00,81.63,81.64,81.52,81.52,11945.0,81.63,81.64,81.52,81.52,11945.0
2019-03-15 14:45:00,81.53,81.54,81.5,81.51,12078.0,81.53,81.54,81.5,81.51,12078.0
2019-03-15 14:50:00,81.52,81.57,81.5,81.51,19288.0,81.52,81.57,81.5,81.51,19288.0
2019-03-15 14:55:00,81.52,81.52,81.47,81.5,12257.0,81.52,81.52,81.47,81.5,12257.0
2019-03-15 15:00:00,81.5,81.51,81.43,81.47,17022.0,81.5,81.51,81.43,81.47,17022.0
2019-03-15 15:05:00,81.47,81.48,81.44,81.47,12582.0,81.47,81.48,81.44,81.47,12582.0
2019-03-15 15:10:00,81.47,81.49,81.38,81.48,15082.0,81.47,81.49,81.38,81.48,15082.0
2019-03-15 15:15:00,81.48,81.54,81.47,81.54,31750.0,81.48,81.54,81.47,81.54,31750.0
2019-03-15 15:20:00,81.54,81.58,81.52,81.54,33348.0,81.54,81.58,81.52,81.54,33348.0
2019-03-15 15:25:00,81.53,81.57,81.52,81.54,21022.0,81.53,81.57,81.52,81.54,21022.0
2019-03-15 15:30:00,81.55,81.55,81.49,81.54,40948.0,81.55,81.55,81.49,81.54,40948.0
2019-03-15 15:35:00,81.54,81.58,81.51,81.53,40047.0,81.54,81.58,81.51,81.53,40047.0
2019-03-15 15:40:00,81.53,81.65,81.51,81.64,51874.0,81.53,81.65,81.51,81.64,51874.0
2019-03-15 15:45:00,81.64,81.64,81.53,81.56,55071.0,81.64,81.64,81.53,81.56,55071.0
2019-03-15 15:50:00,81.55,81.55,81.48,81.51,71125.0,81.55,81.55,81.48,81.51,71125.0
2019-03-15 15:55:00,81.51,81.75,81.5,81.68,246655.0,81.51,81.75,81.5,81.68,246655.0
2019-03-18 09:30:00,81.39,81.59,81.23,81.42,34807.0,81.39,81.59,81.23,81.42,34807.0
2019-03-18 09:35:00,81.45,81.58,81.11,81.19,26404.0,81.45,81.58,81.11,81.19,26404.0
2019-03-18 09:40:00,81.19,81.67,81.19,81.64,23133.0,81.19,81.67,81.19,81.64,23133.0
2019-03-18 09:45:00,81.65,81.65,81.51,81.59,8311.0,81.65,81.65,81.51,81.59,8311.0
2019-03-18 09:50:00,81.6,81.65,81.52,81.58,12188.0,81.6,81.65,81.52,81.58,12188.0
2019-03-18 09:55:00,81.59,81.68,81.58,81.61,8296.0,81.59,81.68,81.58,81.61,8296.0
2019-03-18 10:00:00,81.6,81.74,81.6,81.69,14330.0,81.6,81.74,81.6,81.69,14330.0
2019-03-18 10:05:00,81.7,81.71,81.5,81.62,13860.0,81.7,81.71,81.5,81.62,13860.0
2019-03-18 10:10:00,81.63,81.73,81.41,81.43,16793.0,81.63,81.73,81.41,81.43,16793.0
2019-03-18 10:15:00,81.44,81.44,81.25,81.26,14416.0,81.44,81.44,81.25,81.26,14416.0
2019-03-18 10:20:00,81.27,81.34,81.08,81.09,11071.0,81.27,81.34,81.08,81.09,11071.0
2019-03-18 10:25:00,81.1,81.28,81.1,81.17,12941.0,81.1,81.28,81.1,81.17,12941.0
2019-03-18 10:30:00,81.17,81.32,81.16,81.31,12715.0,81.17,81.32,81.16,81.31,12715.0
2019-03-18 10:35:00,81.32,81.35,81.27,81.27,23428.0,81.32,81.35,81.27,81.27,23428.0
2019-03-18 10:40:00,81.27,81.35,81.27,81.33,20549.0,81.27,81.35,81.27,81.33,20549.0
2019-03-18 10:45:00,81.31,81.5,81.3,81.5,8600.0,81.31,81.5,81.3,81.5,8600.0
2019-03-18 10:50:00,81.52,81.54,81.41,81.42,13650.0,81.52,81.54,81.41,81.42,13650.0
2019-03-18 10:55:00,81.41,81.54,81.4,81.49,11523.0,81.41,81.54,81.4,81.49,11523.0
2019-03-18 11:00:00,81.49,81.53,81.46,81.47,11983.0,81.49,81.53,81.46,81.47,11983.0
2019-03-18 11:05:00,81.48,81.49,81.39,81.39,11285.0,81.48,81.49,81.39,81.39,11285.0
2019-03-18 11:10:00,81.4,81.4,81.3,81.31,20592.0,81.4,81.4,81.3,81.31,20592.0
2019-03-18 11:15:00,81.34,81.38,81.27,81.3,9729.0,81.34,81.38,81.27,81.3,9729.0
2019-03-18 11:20:00,81.3,81.3,81.18,81.18,16119.0,81.3,81.3,81.18,81.18,16119.0
2019-03-18 11:25:00,81.19,81.27,81.14,81.22,14711.0,81.19,81.27,81.14,81.22,14711.0
2019-03-18 11:30:00,81.23,81.24,81.02,81.06,23411.0,81.23,81.24,81.02,81.06,23411.0
2019-03-18 11:35:00,81.06,81.06,80.89,80.99,17965.0,81.06,81.06,80.89,80.99,17965.0
2019-03-18 11:40:00,81.02,81.03,80.93,80.94,12130.0,81.02,81.03,80.93,80.94,12130.0
2019-03-18 11:45:00,80.93,80.99,80.89,80.99,9427.0,80.93,80.99,80.89,80.99,9427.0
2019-03-18 11:50:00,81.0,81.04,80.94,80.96,11559.0,81.0,81.04,80.94,80.96,11559.0
2019-03-18 11:55:00,80.96,80.99,80.83,80.85,25565.0,80.96,80.99,80.83,80.85,25565.0
2019-03-18 12:00:00,80.87,80.92,80.78,80.85,25653.0,80.87,80.92,80.78,80.85,25653.0
2019-03-18 12:05:00,80.86,80.93,80.76,80.81,23216.0,80.86,80.93,80.76,80.81,23216.0
2019-03-18 12:10:00,80.8,80.81,80.71,80.75,17034.0,80.8,80.81,80.71,80.75,17034.0
2019-03-18 12:15:00,80.74,80.77,80.74,80.76,19011.0,80.74,80.77,80.74,80.76,19011.0
2019-03-18 12:20:00,80.76,80.88,80.76,80.81,16874.0,80.76,80.88,80.76,80.81,16874.0
2019-03-18 12:25:00,80.8,80.88,80.76,80.88,31801.0,80.8,80.88,80.76,80.88,31801.0
2019-03-18 12:30:00,80.88,80.88,80.75,80.78,23414.0,80.88,80.88,80.75,80.78,23414.0
2019-03-18 12:35:00,80.78,80.86,80.77,80.81,18690.0,80.78,80.86,80.77,80.81,18690.0
2019-03-18 12:40:00,80.81,80.82,80.75,80.78,36058.0,80.81,80.82,80.75,80.78,36058.0
2019-03-18 12:45:00,80.78,81.01,80.78,80.95,31819.0,80.78,81.01,80.78,80.95,31819.0
2019-03-18 12:50:00,80.96,80.96,80.87,80.94,19469.0,80.96,80.96,80.87,80.94,19469.0
2019-03-18 12:55:00,80.94,80.97,80.88,80.97,16056.0,80.94,80.97,80.88,80.97,16056.0
2019-03-18 13:00:00,80.98,81.0,80.95,80.98,18125.0,80.98,81.0,80.95,80.98,18125.0
2019-03-18 13:05:00,80.98,80.98,80.9,80.96,30467.0,80.98,80.98,80.9,80.96,30467.0
2019-03-18 13:10:00,80.96,80.97,80.93,80.94,10945.0,80.96,80.97,80.93,80.94,10945.0
2019-03-18 13:15:00,80.93,80.93,80.82,80.87,22483.0,80.93,80.93,80.82,80.87,22483.0
2019-03-18 13:20:00,80.87,80.89,80.83,80.84,10632.0,80.87,80.89,80.83,80.84,10632.0
2019-03-18 13:25:00,80.83,80.85,80.82,80.83,5920.0,80.83,80.85,80.82,80.83,5920.0
2019-03-18 13:30:00,80.82,80.83,80.71,80.74,13911.0,80.82,80.83,80.71,80.74,13911.0
2019-03-18 13:35:00,80.73,80.81,80.73,80.77,10831.0,80.73,80.81,80.73,80.77,10831.0
2019-03-18 13:40:00,80.75,80.8,80.74,80.76,12810.0,80.75,80.8,80.74,80.76,12810.0
2019-03-18 13:45:00,80.76,80.77,80.68,80.73,24504.0,80.76,80.77,80.68,80.73,24504.0
2019-03-18 13:50:00,80.72,80.77,80.72,80.76,11390.0,80.72,80.77,80.72,80.76,11390.0
2019-03-18 13:55:00,80.75,80.77,80.73,80.76,6517.0,80.75,80.77,80.73,80.76,6517.0
2019-03-18 14:00:00,80.77,80.78,80.7,80.74,61251.0,80.77,80.78,80.7,80.74,61251.0
2019-03-18 14:05:00,80.73,80.76,80.72,80.76,10402.0,80.73,80.76,80.72,80.76,10402.0
2019-03-18 14:10:00,80.76,80.79,80.72,80.72,12815.0,80.76,80.79,80.72,80.72,12815.0
2019-03-18 14:15:00,80.72,80.74,80.69,80.69,11128.0,80.72,80.74,80.69,80.69,11128.0
2019-03-18 14:20:00,80.69,80.72,80.68,80.7,13374.0,80.69,80.72,80.68,80.7,13374.0
2019-03-18 14:25:00,80.71,80.73,80.68,80.73,10293.0,80.71,80.73,80.68,80.73,10293.0
2019-03-18 14:30:00,80.73,80.77,80.72,80.75,13738.0,80.73,80.77,80.72,80.75,13738.0
2019-03-18 14:35:00,80.75,80.76,80.71,80.71,14346.0,80.75,80.76,80.71,80.71,14346.0
2019-03-18 14:40:00,80.71,80.71,80.66,80.67,11818.0,80.71,80.71,80.66,80.67,11818.0
2019-03-18 14:45:00,80.67,80.72,80.65,80.69,11557.0,80.67,80.72,80.65,80.69,11557.0
2019-03-18 14:50:00,80.68,80.68,80.64,80.67,14263.0,80.68,80.68,80.64,80.67,14263.0
2019-03-18 14:55:00,80.66,80.67,80.63,80.67,13732.0,80.66,80.67,80.63,80.67,13732.0
2019-03-18 15:00:00,80.67,80.67,80.55,80.61,15481.0,80.67,80.67,80.55,80.61,15481.0
2019-03-18 15:05:00,80.62,80.66,80.6,80.62,16671.0,80.62,80.66,80.6,80.62,16671.0
2019-03-18 15:10:00,80.61,80.61,80.5,80.53,31548.0,80.61,80.61,80.5,80.53,31548.0
2019-03-18 15:15:00,80.52,80.62,80.51,80.62,36801.0,80.52,80.62,80.51,80.62,36801.0
2019-03-18 15:20:00,80.61,80.63,80.54,80.54,27967.0,80.61,80.63,80.54,80.54,27967.0
2019-03-18 15:25:00,80.54,80.62,80.51,80.62,37367.0,80.54,80.62,80.51,80.62,37367.0
2019-03-18 15:30:00,80.61,80.69,80.58,80.69,54802.0,80.61,80.69,80.58,80.69,54802.0
2019-03-18 15:35:00,80.68,80.7,80.61,80.63,18507.0,80.68,80.7,80.61,80.63,18507.0
2019-03-18 15:40:00,80.63,80.64,80.53,80.53,26672.0,80.63,80.64,80.53,80.53,26672.0
2019-03-18 15:45:00,80.54,80.74,80.54,80.74,34620.0,80.54,80.74,80.54,80.74,34620.0
2019-03-18 15:50:00,80.74,80.78,80.74,80.75,59807.0,80.74,80.78,80.74,80.75,59807.0
2019-03-18 15:55:00,80.74,80.79,80.69,80.72,92282.0,80.74,80.79,80.69,80.72,92282.0
2019-03-19 09:30:00,80.97,81.42,80.74,81.29,16190.0,80.97,81.42,80.74,81.29,16190.0
2019-03-19 09:35:00,81.3,81.51,81.26,81.4,21387.0,81.3,81.51,81.26,81.4,21387.0
2019-03-19 09:40:00,81.39,81.57,81.32,81.5,55836.0,81.39,81.57,81.32,81.5,55836.0
2019-03-19 09:45:00,81.52,81.6,81.34,81.38,15268.0,81.52,81.6,81.34,81.38,15268.0
2019-03-19 09:50:00,81.37,81.38,81.26,81.29,9303.0,81.37,81.38,81.26,81.29,9303.0
2019-03-19 09:55:00,81.27,81.3,81.14,81.14,6045.0,81.27,81.3,81.14,81.14,6045.0
2019-03-19 10:00:00,81.13,81.3,81.12,81.3,10094.0,81.13,81.3,81.12,81.3,10094.0
2019-03-19 10:05:00,81.34,81.39,81.26,81.31,8356.0,81.34,81.39,81.26,81.31,8356.0
2019-03-19 10:10:00,81.33,81.4,81.32,81.4,9648.0,81.33,81.4,81.32,81.4,9648.0
2019-03-19 10:15:00,81.4,81.42,81.31,81.33,12858.0,81.4,81.42,81.31,81.33,12858.0
2019-03-19 10:20:00,81.34,81.45,81.27,81.42,12582.0,81.34,81.45,81.27,81.42,12582.0
2019-03-19 10:25:00,81.42,81.43,81.28,81.43,11599.0,81.42,81.43,81.28,81.43,11599.0
2019-03-19 10:30:00,81.44,81.57,81.39,81.57,16943.0,81.44,81.57,81.39,81.57,16943.0
2019-03-19 10:35:00,81.58,81.71,81.58,81.63,19107.0,81.58,81.71,81.58,81.63,19107.0
2019-03-19 10:40:00,81.64,81.65,81.56,81.59,12190.0,81.64,81.65,81.56,81.59,12190.0
2019-03-19 10:45:00,81.56,81.62,81.53,81.6,10717.0,81.56,81.62,81.53,81.6,10717.0
2019-03-19 10:50:00,81.6,81.6,81.49,81.57,9809.0,81.6,81.6,81.49,81.57,9809.0
2019-03-19 10:55:00,81.55,81.55,81.49,81.49,6809.0,81.55,81.55,81.49,81.49,6809.0
2019-03-19 11:00:00,81.48,81.55,81.48,81.55,9270.0,81.48,81.55,81.48,81.55,9270.0
2019-03-19 11:05:00,81.54,81.55,81.48,81.49,6681.0,81.54,81.55,81.48,81.49,6681.0
2019-03-19 11:10:00,81.49,81.49,81.36,81.41,7719.0,81.49,81.49,81.36,81.41,7719.0
2019-03-19 11:15:00,81.42,81.43,81.37,81.4,4679.0,81.42,81.43,81.37,81.4,4679.0
2019-03-19 11:20:00,81.41,81.46,81.4,81.4,7283.0,81.41,81.46,81.4,81.4,7283.0
2019-03-19 11:25:00,81.41,81.43,81.34,81.38,4323.0,81.41,81.43,81.34,81.38,4323.0
2019-03-19 11:30:00,81.39,81.44,81.38,81.39,9741.0,81.39,81.44,81.38,81.39,9741.0
2019-03-19 11:35:00,81.39,81.48,81.39,81.44,4232.0,81.39,81.48,81.39,81.44,4232.0
2019-03-19 11:40:00,81.44,81.49,81.44,81.47,5293.0,81.44,81.49,81.44,81.47,5293.0
2019-03-19 11:45:00,81.48,81.59,81.45,81.58,9846.0,81.48,81.59,81.45,81.58,9846.0
2019-03-19 11:50:00,81.6,81.69,81.6,81.62,6565.0,81.6,81.69,81.6,81.62,6565.0
2019-03-19 11:55:00,81.62,81.75,81.61,81.7,7791.0,81.62,81.75,81.61,81.7,7791.0
2019-03-19 12:00:00,81.71,81.79,81.71,81.73,9977.0,81.71,81.79,81.71,81.73,9977.0
2019-03-19 12:05:00,81.74,81.79,81.73,81.77,14161.0,81.74,81.79,81.73,81.77,14161.0
2019-03-19 12:10:00,81.78,81.86,81.77,81.84,6470.0,81.78,81.86,81.77,81.84,6470.0
2019-03-19 12:15:00,81.85,81.85,81.8,81.83,6003.0,81.85,81.85,81.8,81.83,6003.0
2019-03-19 12:20:00,81.83,81.85,81.75,81.78,7712.0,81.83,81.85,81.75,81.78,7712.0
2019-03-19 12:25:00,81.78,81.8,81.71,81.72,5303.0,81.78,81.8,81.71,81.72,5303.0
2019-03-19 12:30:00,81.72,81.75,81.7,81.75,4495.0,81.72,81.75,81.7,81.75,4495.0
2019-03-19 12:35:00,81.74,81.74,81.66,81.66,6661.0,81.74,81.74,81.66,81.66,6661.0
2019-03-19 12:40:00,81.66,81.71,81.65,81.67,5400.0,81.66,81.71,81.65,81.67,5400.0
2019-03-19 12:45:00,81.67,81.69,81.33,81.38,18150.0,81.67,81.69,81.33,81.38,18150.0
2019-03-19 12:50:00,81.39,81.48,81.39,81.41,12958.0,81.39,81.48,81.39,81.41,12958.0
2019-03-19 12:55:00,81.42,81.57,81.4,81.57,14732.0,81.42,81.57,81.4,81.57,14732.0
2019-03-19 13:00:00,81.58,81.58,81.52,81.56,14710.0,81.58,81.58,81.52,81.56,14710.0
2019-03-19 13:05:00,81.54,81.62,81.54,81.57,20438.0,81.54,81.62,81.54,81.57,20438.0
2019-03-19 13:10:00,81.57,81.73,81.56,81.71,32885.0,81.57,81.73,81.56,81.71,32885.0
2019-03-19 13:15:00,81.7,81.72,81.69,81.69,5810.0,81.7,81.72,81.69,81.69,5810.0
2019-03-19 13:20:00,81.7,81.78,81.69,81.76,13995.0,81.7,81.78,81.69,81.76,13995.0
2019-03-19 13:25:00,81.76,81.8,81.74,81.76,14325.0,81.76,81.8,81.74,81.76,14325.0
2019-03-19 13:30:00,81.76,81.76,81.57,81.63,33312.0,81.76,81.76,81.57,81.63,33312.0
2019-03-19 13:35:00,81.62,81.73,81.61,81.61,19961.0,81.62,81.73,81.61,81.61,19961.0
2019-03-19 13:40:00,81.61,81.66,81.58,81.62,11351.0,81.61,81.66,81.58,81.62,11351.0
2019-03-19 13:45:00,81.63,81.67,81.6,81.66,18857.0,81.63,81.67,81.6,81.66,18857.0
2019-03-19 13:50:00,81.66,81.72,81.63,81.63,10874.0,81.66,81.72,81.63,81.63,10874.0
2019-03-19 13:55:00,81.64,81.7,81.62,81.67,19559.0,81.64,81.7,81.62,81.67,19559.0
2019-03-19 14:00:00,81.67,81.79,81.67,81.79,14248.0,81.67,81.79,81.67,81.79,14248.0
2019-03-19 14:05:00,81.79,81.83,81.77,81.79,15006.0,81.79,81.83,81.77,81.79,15006.0
2019-03-19 14:10:00,81.8,81.83,81.69,81.73,28053.0,81.8,81.83,81.69,81.73,28053.0
2019-03-19 14:15:00,81.73,81.73,81.65,81.7,20632.0,81.73,81.73,81.65,81.7,20632.0
2019-03-19 14:20:00,81.7,81.7,81.65,81.67,9530.0,81.7,81.7,81.65,81.67,9530.0
2019-03-19 14:25:00,81.68,81.75,81.67,81.73,9313.0,81.68,81.75,81.67,81.73,9313.0
2019-03-19 14:30:00,81.73,81.75,81.67,81.75,21313.0,81.73,81.75,81.67,81.75,21313.0
2019-03-19 14:35:00,81.75,81.87,81.74,81.77,35250.0,81.75,81.87,81.74,81.77,35250.0
2019-03-19 14:40:00,81.76,81.8,81.74,81.76,12099.0,81.76,81.8,81.74,81.76,12099.0
2019-03-19 14:45:00,81.76,81.76,81.64,81.66,15103.0,81.76,81.76,81.64,81.66,15103.0
2019-03-19 14:50:00,81.66,81.71,81.66,81.71,58879.0,81.66,81.71,81.66,81.71,58879.0
2019-03-19 14:55:00,81.7,81.73,81.64,81.66,53082.0,81.7,81.73,81.64,81.66,53082.0
2019-03-19 15:00:00,81.67,81.72,81.67,81.7,19439.0,81.67,81.72,81.67,81.7,19439.0
2019-03-19 15:05:00,81.7,81.76,81.67,81.7,34793.0,81.7,81.76,81.67,81.7,34793.0
2019-03-19 15:10:00,81.71,81.71,81.67,81.69,22250.0,81.71,81.71,81.67,81.69,22250.0
2019-03-19 15:15:00,81.69,81.71,81.65,81.7,43492.0,81.69,81.71,81.65,81.7,43492.0
2019-03-19 15:20:00,81.7,81.7,81.37,81.38,156850.0,81.7,81.7,81.37,81.38,156850.0
2019-03-19 15:25:00,81.38,81.45,81.37,81.42,13255.0,81.38,81.45,81.37,81.42,13255.0
2019-03-19 15:30:00,81.42,81.44,81.32,81.32,22158.0,81.42,81.44,81.32,81.32,22158.0
2019-03-19 15:35:00,81.32,81.33,81.18,81.24,21984.0,81.32,81.33,81.18,81.24,21984.0
2019-03-19 15:40:00,81.23,81.23,81.09,81.1,22829.0,81.23,81.23,81.09,81.1,22829.0
2019-03-19 15:45:00,81.1,81.22,81.1,81.17,37901.0,81.1,81.22,81.1,81.17,37901.0
2019-03-19 15:50:00,81.17,81.19,81.08,81.1,48825.0,81.17,81.19,81.08,81.1,48825.0
2019-03-19 15:55:00,81.1,81.36,81.09,81.36,94052.0,81.1,81.36,81.09,81.36,94052.0
2019-03-20 09:30:00,81.18,81.4,80.91,81.0,19560.0,81.18,81.4,80.91,81.0,19560.0
2019-03-20 09:35:00,81.01,81.3,80.99,81.12,20334.0,81.01,81.3,80.99,81.12,20334.0
2019-03-20 09:40:00,81.13,81.29,81.05,81.28,36607.0,81.13,81.29,81.05,81.28,36607.0
2019-03-20 09:45:00,81.3,81.37,80.97,80.97,13412.0,81.3,81.37,80.97,80.97,13412.0
2019-03-20 09:50:00,80.96,81.11,80.85,80.95,53913.0,80.96,81.11,80.85,80.95,53913.0
2019-03-20 09:55:00,80.94,81.03,80.7,80.76,44269.0,80.94,81.03,80.7,80.76,44269.0
2019-03-20 10:00:00,80.77,80.77,80.42,80.49,33267.0,80.77,80.77,80.42,80.49,33267.0
2019-03-20 10:05:00,80.47,80.48,80.37,80.4,23349.0,80.47,80.48,80.37,80.4,23349.0
2019-03-20 10:10:00,80.35,80.5,80.33,80.38,27284.0,80.35,80.5,80.33,80.38,27284.0
2019-03-20 10:15:00,80.4,80.4,80.22,80.3,21170.0,80.4,80.4,80.22,80.3,21170.0
2019-03-20 10:20:00,80.28,80.28,80.04,80.11,36622.0,80.28,80.28,80.04,80.11,36622.0
2019-03-20 10:25:00,80.12,80.25,80.09,80.19,18294.0,80.12,80.25,80.09,80.19,18294.0
2019-03-20 10:30:00,80.2,80.24,80.09,80.12,22046.0,80.2,80.24,80.09,80.12,22046.0
2019-03-20 10:35:00,80.12,80.15,80.04,80.04,17575.0,80.12,80.15,80.04,80.04,17575.0
2019-03-20 10:40:00,80.03,80.12,80.03,80.05,16435.0,80.03,80.12,80.03,80.05,16435.0
2019-03-20 10:45:00,80.06,80.21,80.04,80.21,16506.0,80.06,80.21,80.04,80.21,16506.0
2019-03-20 10:50:00,80.21,80.21,80.08,80.12,11253.0,80.21,80.21,80.08,80.12,11253.0
2019-03-20 10:55:00,80.1,80.18,80.08,80.16,16585.0,80.1,80.18,80.08,80.16,16585.0
2019-03-20 11:00:00,80.16,80.31,80.15,80.24,27904.0,80.16,80.31,80.15,80.24,27904.0
2019-03-20 11:05:00,80.25,80.41,80.23,80.4,33157.0,80.25,80.41,80.23,80.4,33157.0
2019-03-20 11:10:00,80.42,80.42,80.22,80.27,33219.0,80.42,80.42,80.22,80.27,33219.0
2019-03-20 11:15:00,80.25,80.34,80.21,80.34,14414.0,80.25,80.34,80.21,80.34,14414.0
2019-03-20 11:20:00,80.32,80.36,80.25,80.29,16364.0,80.32,80.36,80.25,80.29,16364.0
2019-03-20 11:25:00,80.27,80.28,80.19,80.2,8124.0,80.27,80.28,80.19,80.2,8124.0
2019-03-20 11:30:00,80.2,80.23,80.1,80.15,29760.0,80.2,80.23,80.1,80.15,29760.0
2019-03-20 11:35:00,80.16,80.25,80.14,80.16,57204.0,80.16,80.25,80.14,80.16,57204.0
2019-03-20 11:40:00,80.16,80.17,80.03,80.06,18686.0,80.16,80.17,80.03,80.06,18686.0
2019-03-20 11:45:00,80.07,80.08,79.98,80.0,33130.0,80.07,80.08,79.98,80.0,33130.0
2019-03-20 11:50:00,80.01,80.01,79.86,79.88,25754.0,80.01,80.01,79.86,79.88,25754.0
2019-03-20 11:55:00,79.86,79.95,79.8,79.95,24095.0,79.86,79.95,79.8,79.95,24095.0
2019-03-20 12:00:00,79.94,79.96,79.87,79.92,12966.0,79.94,79.96,79.87,79.92,12966.0
2019-03-20 12:05:00,79.92,79.95,79.88,79.92,15122.0,79.92,79.95,79.88,79.92,15122.0
2019-03-20 12:10:00,79.9,79.93,79.83,79.89,19454.0,79.9,79.93,79.83,79.89,19454.0
2019-03-20 12:15:00,79.89,79.94,79.84,79.94,14408.0,79.89,79.94,79.84,79.94,14408.0
2019-03-20 12:20:00,79.95,80.03,79.9,80.03,52303.0,79.95,80.03,79.9,80.03,52303.0
2019-03-20 12:25:00,80.03,80.05,79.99,80.01,42288.0,80.03,80.05,79.99,80.01,42288.0
2019-03-20 12:30:00,80.0,80.0,79.8,79.83,60003.0,80.0,80.0,79.8,79.83,60003.0
2019-03-20 12:35:00,79.85,79.92,79.84,79.92,10183.0,79.85,79.92,79.84,79.92,10183.0
2019-03-20 12:40:00,79.95,80.02,79.92,80.0,24115.0,79.95,80.02,79.92,80.0,24115.0
2019-03-20 12:45:00,80.01,80.1,79.98,80.05,7022.0,80.01,80.1,79.98,80.05,7022.0
2019-03-20 12:50:00,80.05,80.07,79.99,80.07,10824.0,80.05,80.07,79.99,80.07,10824.0
2019-03-20 12:55:00,80.07,80.09,80.02,80.02,4044.0,80.07,80.09,80.02,80.02,4044.0
2019-03-20 13:00:00,80.02,80.05,79.98,80.05,15254.0,80.02,80.05,79.98,80.05,15254.0
2019-03-20 13:05:00,80.05,80.14,80.04,80.09,17535.0,80.05,80.14,80.04,80.09,17535.0
2019-03-20 13:10:00,80.08,80.16,80.08,80.16,7015.0,80.08,80.16,80.08,80.16,7015.0
2019-03-20 13:15:00,80.14,80.14,80.09,80.12,8215.0,80.14,80.14,80.09,80.12,8215.0
2019-03-20 13:20:00,80.12,80.15,80.01,80.03,21800.0,80.12,80.15,80.01,80.03,21800.0
2019-03-20 13:25:00,80.04,80.04,79.95,80.04,26726.0,80.04,80.04,79.95,80.04,26726.0
2019-03-20 13:30:00,80.06,80.13,80.02,80.09,24120.0,80.06,80.13,80.02,80.09,24120.0
2019-03-20 13:35:00,80.09,80.11,80.01,80.03,19262.0,80.09,80.11,80.01,80.03,19262.0
2019-03-20 13:40:00,80.03,80.07,79.93,80.0,25038.0,80.03,80.07,79.93,80.0,25038.0
2019-03-20 13:45:00,79.99,80.08,79.89,80.08,50568.0,79.99,80.08,79.89,80.08,50568.0
2019-03-20 13:50:00,80.08,80.08,79.92,79.96,32442.0,80.08,80.08,79.92,79.96,32442.0
2019-03-20 13:55:00,79.96,80.09,79.86,80.08,17388.0,79.96,80.09,79.86,80.08,17388.0
2019-03-20 14:00:00,80.11,80.43,80.11,80.4,21997.0,80.11,80.43,80.11,80.4,21997.0
2019-03-20 14:05:00,80.37,80.45,80.22,80.31,23776.0,80.37,80.45,80.22,80.31,23776.0
2019-03-20 14:10:00,80.34,80.42,80.21,80.3,16830.0,80.34,80.42,80.21,80.3,16830.0
2019-03-20 14:15:00,80.29,80.29,80.07,80.07,16690.0,80.29,80.29,80.07,80.07,16690.0
2019-03-20 14:20:00,80.06,80.24,80.06,80.21,22705.0,80.06,80.24,80.06,80.21,22705.0
2019-03-20 14:25:00,80.22,80.29,80.18,80.29,12121.0,80.22,80.29,80.18,80.29,12121.0
2019-03-20 14:30:00,80.27,80.34,80.18,80.25,13710.0,80.27,80.34,80.18,80.25,13710.0
2019-03-20 14:35:00,80.25,80.27,80.16,80.25,16047.0,80.25,80.27,80.16,80.25,16047.0
2019-03-20 14:40:00,80.26,80.36,80.24,80.32,16157.0,80.26,80.36,80.24,80.32,16157.0
2019-03-20 14:45:00,80.31,80.47,80.3,80.44,21968.0,80.31,80.47,80.3,80.44,21968.0
2019-03-20 14:50:00,80.44,80.54,80.41,80.41,9366.0,80.44,80.54,80.41,80.41,9366.0
2019-03-20 14:55:00,80.42,80.44,80.34,80.37,10469.0,80.42,80.44,80.34,80.37,10469.0
2019-03-20 15:00:00,80.4,80.43,80.24,80.26,13788.0,80.4,80.43,80.24,80.26,13788.0
2019-03-20 15:05:00,80.25,80.25,80.14,80.17,21458.0,80.25,80.25,80.14,80.17,21458.0
2019-03-20 15:10:00,80.16,80.2,80.06,80.12,19987.0,80.16,80.2,80.06,80.12,19987.0
2019-03-20 15:15:00,80.12,80.14,80.03,80.12,29174.0,80.12,80.14,80.03,80.12,29174.0
2019-03-20 15:20:00,80.13,80.15,80.07,80.13,22300.0,80.13,80.15,80.07,80.13,22300.0
2019-03-20 15:25:00,80.13,80.22,80.13,80.17,33161.0,80.13,80.22,80.13,80.17,33161.0
2019-03-20 15:30:00,80.18,80.2,79.97,80.0,85709.0,80.18,80.2,79.97,80.0,85709.0
2019-03-20 15:35:00,80.01,80.04,79.94,79.94,60190.0,80.01,80.04,79.94,79.94,60190.0
2019-03-20 15:40:00,79.94,80.05,79.94,80.03,52342.0,79.94,80.05,79.94,80.03,52342.0
2019-03-20 15:45:00,80.03,80.13,79.98,79.98,88305.0,80.03,80.13,79.98,79.98,88305.0
2019-03-20 15:50:00,80.0,80.0,79.79,79.82,53541.0,80.0,80.0,79.79,79.82,53541.0
2019-03-20 15:55:00,79.8,79.92,79.79,79.86,124283.0,79.8,79.92,79.79,79.86,124283.0
2019-03-21 09:30:00,80.29,80.31,79.93,80.23,53030.0,80.29,80.31,79.93,80.23,53030.0
2019-03-21 09:35:00,80.27,80.29,79.96,80.05,19893.0,80.27,80.29,79.96,80.05,19893.0
2019-03-21 09:40:00,80.02,80.03,79.82,79.88,10215.0,80.02,80.03,79.82,79.88,10215.0
2019-03-21 09:45:00,79.9,80.02,79.9,80.02,11980.0,79.9,80.02,79.9,80.02,11980.0
2019-03-21 09:50:00,80.0,80.03,79.9,80.03,27886.0,80.0,80.03,79.9,80.03,27886.0
2019-03-21 09:55:00,80.03,80.32,80.03,80.18,16971.0,80.03,80.32,80.03,80.18,16971.0
2019-03-21 10:00:00,80.21,80.32,80.12,80.19,11664.0,80.21,80.32,80.12,80.19,11664.0
2019-03-21 10:05:00,80.18,80.2,80.08,80.18,16830.0,80.18,80.2,80.08,80.18,16830.0
2019-03-21 10:10:00,80.2,80.24,79.97,80.02,66677.0,80.2,80.24,79.97,80.02,66677.0
2019-03-21 10:15:00,80.01,80.08,79.93,79.94,26020.0,80.01,80.08,79.93,79.94,26020.0
2019-03-21 10:20:00,79.95,80.01,79.93,79.95,7636.0,79.95,80.01,79.93,79.95,7636.0
2019-03-21 10:25:00,79.95,80.05,79.94,80.02,10969.0,79.95,80.05,79.94,80.02,10969.0
2019-03-21 10:30:00,80.04,80.1,79.96,80.02,108833.0,80.04,80.1,79.96,80.02,108833.0
2019-03-21 10:35:00,80.02,80.09,79.96,79.98,83188.0,80.02,80.09,79.96,79.98,83188.0
2019-03-21 10:40:00,79.99,80.02,79.88,79.88,13161.0,79.99,80.02,79.88,79.88,13161.0
2019-03-21 10:45:00,79.88,79.91,79.69,79.71,12559.0,79.88,79.91,79.69,79.71,12559.0
2019-03-21 10:50:00,79.69,79.9,79.69,79.88,11958.0,79.69,79.9,79.69,79.88,11958.0
2019-03-21 10:55:00,79.86,79.89,79.79,79.87,15698.0,79.86,79.89,79.79,79.87,15698.0
2019-03-21 11:00:00,79.87,80.1,79.85,80.01,43420.0,79.87,80.1,79.85,80.01,43420.0
2019-03-21 11:05:00,80.02,80.04,79.92,79.95,12779.0,80.02,80.04,79.92,79.95,12779.0
2019-03-21 11:10:00,79.95,79.99,79.91,79.96,8480.0,79.95,79.99,79.91,79.96,8480.0
2019-03-21 11:15:00,79.98,80.05,79.97,80.03,23566.0,79.98,80.05,79.97,80.03,23566.0
2019-03-21 11:20:00,80.02,80.3,79.99,80.29,49202.0,80.02,80.3,79.99,80.29,49202.0
2019-03-21 11:25:00,80.3,80.46,80.27,80.4,19318.0,80.3,80.46,80.27,80.4,19318.0
2019-03-21 11:30:00,80.39,80.57,80.35,80.53,7648.0,80.39,80.57,80.35,80.53,7648.0
2019-03-21 11:35:00,80.54,80.61,80.49,80.53,7525.0,80.54,80.61,80.49,80.53,7525.0
2019-03-21 11:40:00,80.56,80.69,80.52,80.55,15600.0,80.56,80.69,80.52,80.55,15600.0
2019-03-21 11:45:00,80.54,80.68,80.53,80.62,6342.0,80.54,80.68,80.53,80.62,6342.0
2019-03-21 11:50:00,80.62,80.66,80.54,80.62,8112.0,80.62,80.66,80.54,80.62,8112.0
2019-03-21 11:55:00,80.63,80.8,80.6,80.76,20700.0,80.63,80.8,80.6,80.76,20700.0
2019-03-21 12:00:00,80.75,80.86,80.73,80.86,15599.0,80.75,80.86,80.73,80.86,15599.0
2019-03-21 12:05:00,80.86,80.93,80.65,80.66,33755.0,80.86,80.93,80.65,80.66,33755.0
2019-03-21 12:10:00,80.67,80.72,80.66,80.66,4780.0,80.67,80.72,80.66,80.66,4780.0
2019-03-21 12:15:00,80.67,80.67,80.6,80.61,5600.0,80.67,80.67,80.6,80.61,5600.0
2019-03-21 12:20:00,80.6,80.61,80.52,80.52,4417.0,80.6,80.61,80.52,80.52,4417.0
2019-03-21 12:25:00,80.53,80.54,80.38,80.44,20771.0,80.53,80.54,80.38,80.44,20771.0
2019-03-21 12:30:00,80.46,80.46,80.38,80.39,3435.0,80.46,80.46,80.38,80.39,3435.0
2019-03-21 12:35:00,80.38,80.4,80.32,80.35,15028.0,80.38,80.4,80.32,80.35,15028.0
2019-03-21 12:40:00,80.34,80.45,80.34,80.38,3959.0,80.34,80.45,80.34,80.38,3959.0
2019-03-21 12:45:00,80.38,80.41,80.32,80.4,5900.0,80.38,80.41,80.32,80.4,5900.0
2019-03-21 12:50:00,80.41,80.44,80.3,80.37,4352.0,80.41,80.44,80.3,80.37,4352.0
2019-03-21 12:55:00,80.37,80.37,80.29,80.33,2605.0,80.37,80.37,80.29,80.33,2605.0
2019-03-21 13:00:00,80.32,80.49,80.32,80.48,6651.0,80.32,80.49,80.32,80.48,6651.0
2019-03-21 13:05:00,80.49,80.55,80.46,80.52,8816.0,80.49,80.55,80.46,80.52,8816.0
2019-03-21 13:10:00,80.51,80.51,80.39,80.39,3300.0,80.51,80.51,80.39,80.39,3300.0
2019-03-21 13:15:00,80.39,80.42,80.35,80.4,4750.0,80.39,80.42,80.35,80.4,4750.0
2019-03-21 13:20:00,80.39,80.52,80.37,80.48,48826.0,80.39,80.52,80.37,80.48,48826.0
2019-03-21 13:25:00,80.51,80.59,80.51,80.57,13243.0,80.51,80.59,80.51,80.57,13243.0
2019-03-21 13:30:00,80.59,80.64,80.57,80.63,10576.0,80.59,80.64,80.57,80.63,10576.0
2019-03-21 13:35:00,80.66,80.69,80.5,80.51,11530.0,80.66,80.69,80.5,80.51,11530.0
2019-03-21 13:40:00,80.52,80.58,80.48,80.48,5884.0,80.52,80.58,80.48,80.48,5884.0
2019-03-21 13:45:00,80.47,80.56,80.47,80.56,13484.0,80.47,80.56,80.47,80.56,13484.0
2019-03-21 13:50:00,80.57,80.64,80.54,80.58,4011.0,80.57,80.64,80.54,80.58,4011.0
2019-03-21 13:55:00,80.57,80.57,80.39,80.46,7591.0,80.57,80.57,80.39,80.46,7591.0
2019-03-21 14:00:00,80.5,80.55,80.48,80.54,5455.0,80.5,80.55,80.48,80.54,5455.0
2019-03-21 14:05:00,80.55,80.59,80.52,80.59,6385.0,80.55,80.59,80.52,80.59,6385.0
2019-03-21 14:10:00,80.6,80.68,80.58,80.61,8207.0,80.6,80.68,80.58,80.61,8207.0
2019-03-21 14:15:00,80.62,80.8,80.62,80.77,18159.0,80.62,80.8,80.62,80.77,18159.0
2019-03-21 14:20:00,80.78,80.79,80.68,80.72,13485.0,80.78,80.79,80.68,80.72,13485.0
2019-03-21 14:25:00,80.74,80.91,80.74,80.91,9806.0,80.74,80.91,80.74,80.91,9806.0
2019-03-21 14:30:00,80.92,80.97,80.87,80.92,22749.0,80.92,80.97,80.87,80.92,22749.0
2019-03-21 14:35:00,80.95,81.1,80.94,81.1,19737.0,80.95,81.1,80.94,81.1,19737.0
2019-03-21 14:40:00,81.1,81.33,81.09,81.31,43866.0,81.1,81.33,81.09,81.31,43866.0
2019-03-21 14:45:00,81.31,81.46,81.26,81.43,50856.0,81.31,81.46,81.26,81.43,50856.0
2019-03-21 14:50:00,81.41,81.44,81.25,81.3,29180.0,81.41,81.44,81.25,81.3,29180.0
2019-03-21 14:55:00,81.32,81.32,81.1,81.13,11969.0,81.32,81.32,81.1,81.13,11969.0
2019-03-21 15:00:00,81.15,81.26,81.08,81.25,15260.0,81.15,81.26,81.08,81.25,15260.0
2019-03-21 15:05:00,81.25,81.27,81.07,81.07,18552.0,81.25,81.27,81.07,81.07,18552.0
2019-03-21 15:10:00,81.07,81.07,80.89,80.92,21668.0,81.07,81.07,80.89,80.92,21668.0
2019-03-21 15:15:00,80.91,81.03,80.89,80.96,46219.0,80.91,81.03,80.89,80.96,46219.0
2019-03-21 15:20:00,80.96,81.08,80.95,81.07,14093.0,80.96,81.08,80.95,81.07,14093.0
2019-03-21 15:25:00,81.05,81.2,81.04,81.15,18079.0,81.05,81.2,81.04,81.15,18079.0
2019-03-21 15:30:00,81.14,81.14,81.01,81.01,36415.0,81.14,81.14,81.01,81.01,36415.0
2019-03-21 15:35:00,81.02,81.05,80.91,80.97,35859.0,81.02,81.05,80.91,80.97,35859.0
2019-03-21 15:40:00,80.96,81.08,80.93,81.07,36433.0,80.96,81.08,80.93,81.07,36433.0
2019-03-21 15:45:00,81.07,81.08,81.0,81.08,64360.0,81.07,81.08,81.0,81.08,64360.0
2019-03-21 15:50:00,81.08,81.08,80.98,80.98,63093.0,81.08,81.08,80.98,80.98,63093.0
2019-03-21 15:55:00,80.97,81.05,80.89,81.0,127349.0,80.97,81.05,80.89,81.0,127349.0
2019-03-22 09:30:00,80.64,80.77,80.17,80.56,47037.0,80.64,80.77,80.17,80.56,47037.0
2019-03-22 09:35:00,80.56,80.57,80.13,80.2,48953.0,80.56,80.57,80.13,80.2,48953.0
2019-03-22 09:40:00,80.17,80.2,79.93,79.96,35424.0,80.17,80.2,79.93,79.96,35424.0
2019-03-22 09:45:00,79.92,79.98,79.51,79.6,25425.0,79.92,79.98,79.51,79.6,25425.0
2019-03-22 09:50:00,79.59,79.65,79.3,79.31,36404.0,79.59,79.65,79.3,79.31,36404.0
2019-03-22 09:55:00,79.33,79.62,79.28,79.39,38515.0,79.33,79.62,79.28,79.39,38515.0
2019-03-22 10:00:00,79.38,79.45,79.1,79.14,40534.0,79.38,79.45,79.1,79.14,40534.0
2019-03-22 10:05:00,79.13,79.18,78.92,78.97,55526.0,79.13,79.18,78.92,78.97,55526.0
2019-03-22 10:10:00,78.96,79.03,78.79,78.83,65073.0,78.96,79.03,78.79,78.83,65073.0
2019-03-22 10:15:00,78.81,78.9,78.75,78.82,29724.0,78.81,78.9,78.75,78.82,29724.0
2019-03-22 10:20:00,78.83,79.03,78.82,78.89,51631.0,78.83,79.03,78.82,78.89,51631.0
2019-03-22 10:25:00,78.92,79.06,78.88,79.05,29073.0,78.92,79.06,78.88,79.05,29073.0
2019-03-22 10:30:00,79.07,79.31,79.07,79.26,30296.0,79.07,79.31,79.07,79.26,30296.0
2019-03-22 10:35:00,79.27,79.29,79.16,79.29,19070.0,79.27,79.29,79.16,79.29,19070.0
2019-03-22 10:40:00,79.31,79.35,79.17,79.35,22043.0,79.31,79.35,79.17,79.35,22043.0
2019-03-22 10:45:00,79.37,79.44,79.19,79.3,73596.0,79.37,79.44,79.19,79.3,73596.0
2019-03-22 10:50:00,79.29,79.58,79.26,79.55,61090.0,79.29,79.58,79.26,79.55,61090.0
2019-03-22 10:55:00,79.58,79.73,79.56,79.57,32111.0,79.58,79.73,79.56,79.57,32111.0
2019-03-22 11:00:00,79.59,79.8,79.39,79.41,59356.0,79.59,79.8,79.39,79.41,59356.0
2019-03-22 11:05:00,79.42,79.47,79.39,79.45,35686.0,79.42,79.47,79.39,79.45,35686.0
2019-03-22 11:10:00,79.45,79.67,79.44,79.65,26392.0,79.45,79.67,79.44,79.65,26392.0
2019-03-22 11:15:00,79.66,79.67,79.49,79.59,20626.0,79.66,79.67,79.49,79.59,20626.0
2019-03-22 11:20:00,79.58,79.69,79.58,79.59,14332.0,79.58,79.69,79.58,79.59,14332.0
2019-03-22 11:25:00,79.6,79.73,79.57,79.65,20621.0,79.6,79.73,79.57,79.65,20621.0
2019-03-22 11:30:00,79.64,79.67,79.45,79.46,17868.0,79.64,79.67,79.45,79.46,17868.0
2019-03-22 11:35:00,79.46,79.47,79.38,79.4,14975.0,79.46,79.47,79.38,79.4,14975.0
2019-03-22 11:40:00,79.41,79.44,79.36,79.4,29389.0,79.41,79.44,79.36,79.4,29389.0
2019-03-22 11:45:00,79.38,79.56,79.37,79.5,13981.0,79.38,79.56,79.37,79.5,13981.0
2019-03-22 11:50:00,79.47,79.5,79.35,79.37,16632.0,79.47,79.5,79.35,79.37,16632.0
2019-03-22 11:55:00,79.38,79.4,79.04,79.05,32112.0,79.38,79.4,79.04,79.05,32112.0
2019-03-22 12:00:00,79.07,79.45,79.05,79.41,47338.0,79.07,79.45,79.05,79.41,47338.0
2019-03-22 12:05:00,79.4,79.45,79.34,79.42,12218.0,79.4,79.45,79.34,79.42,12218.0
2019-03-22 12:10:00,79.43,79.53,79.32,79.34,10497.0,79.43,79.53,79.32,79.34,10497.0
2019-03-22 12:15:00,79.36,79.54,79.32,79.45,11039.0,79.36,79.54,79.32,79.45,11039.0
2019-03-22 12:20:00,79.47,79.49,79.34,79.4,29935.0,79.47,79.49,79.34,79.4,29935.0
2019-03-22 12:25:00,79.42,79.42,79.3,79.33,8385.0,79.42,79.42,79.3,79.33,8385.0
2019-03-22 12:30:00,79.31,79.44,79.26,79.38,12025.0,79.31,79.44,79.26,79.38,12025.0
2019-03-22 12:35:00,79.37,79.38,79.17,79.2,18912.0,79.37,79.38,79.17,79.2,18912.0
2019-03-22 12:40:00,79.19,79.36,79.13,79.3,118776.0,79.19,79.36,79.13,79.3,118776.0
2019-03-22 12:45:00,79.3,79.48,79.28,79.32,82643.0,79.3,79.48,79.28,79.32,82643.0
2019-03-22 12:50:00,79.31,79.71,79.31,79.7,33971.0,79.31,79.71,79.31,79.7,33971.0
2019-03-22 12:55:00,79.68,79.91,79.64,79.83,21542.0,79.68,79.91,79.64,79.83,21542.0
2019-03-22 13:00:00,79.85,79.91,79.8,79.84,15523.0,79.85,79.91,79.8,79.84,15523.0
2019-03-22 13:05:00,79.84,80.08,79.82,79.97,37052.0,79.84,80.08,79.82,79.97,37052.0
2019-03-22 13:10:00,79.96,80.03,79.81,79.87,16317.0,79.96,80.03,79.81,79.87,16317.0
2019-03-22 13:15:00,79.88,79.9,79.78,79.8,12189.0,79.88,79.9,79.78,79.8,12189.0
2019-03-22 13:20:00,79.8,79.8,79.73,79.78,16248.0,79.8,79.8,79.73,79.78,16248.0
2019-03-22 13:25:00,79.77,79.81,79.73,79.79,12755.0,79.77,79.81,79.73,79.79,12755.0
2019-03-22 13:30:00,79.78,79.9,79.77,79.78,11514.0,79.78,79.9,79.77,79.78,11514.0
2019-03-22 13:35:00,79.78,79.9,79.78,79.85,10000.0,79.78,79.9,79.78,79.85,10000.0
2019-03-22 13:40:00,79.86,79.95,79.86,79.93,13708.0,79.86,79.95,79.86,79.93,13708.0
2019-03-22 13:45:00,79.93,79.95,79.83,79.89,11250.0,79.93,79.95,79.83,79.89,11250.0
2019-03-22 13:50:00,79.88,79.91,79.79,79.9,15004.0,79.88,79.91,79.79,79.9,15004.0
2019-03-22 13:55:00,79.89,79.89,79.73,79.79,10583.0,79.89,79.89,79.73,79.79,10583.0
2019-03-22 14:00:00,79.8,79.93,79.8,79.91,10680.0,79.8,79.93,79.8,79.91,10680.0
2019-03-22 14:05:00,79.9,79.9,79.78,79.8,8202.0,79.9,79.9,79.78,79.8,8202.0
2019-03-22 14:10:00,79.8,79.92,79.78,79.91,39600.0,79.8,79.92,79.78,79.91,39600.0
2019-03-22 14:15:00,79.93,80.03,79.91,79.95,12777.0,79.93,80.03,79.91,79.95,12777.0
2019-03-22 14:20:00,79.97,80.07,79.95,79.98,38358.0,79.97,80.07,79.95,79.98,38358.0
2019-03-22 14:25:00,79.96,80.02,79.92,80.01,15088.0,79.96,80.02,79.92,80.01,15088.0
2019-03-22 14:30:00,80.01,80.06,79.85,79.9,16330.0,80.01,80.06,79.85,79.9,16330.0
2019-03-22 14:35:00,79.88,79.92,79.82,79.9,13028.0,79.88,79.92,79.82,79.9,13028.0
2019-03-22 14:40:00,79.9,80.03,79.89,79.98,20589.0,79.9,80.03,79.89,79.98,20589.0
2019-03-22 14:45:00,79.98,80.19,79.98,80.14,27195.0,79.98,80.19,79.98,80.14,27195.0
2019-03-22 14:50:00,80.14,80.17,79.99,80.0,19579.0,80.14,80.17,79.99,80.0,19579.0
2019-03-22 14:55:00,80.01,80.1,80.0,80.08,11999.0,80.01,80.1,80.0,80.08,11999.0
2019-03-22 15:00:00,80.08,80.21,80.08,80.14,26014.0,80.08,80.21,80.08,80.14,26014.0
2019-03-22 15:05:00,80.15,80.19,80.09,80.09,19055.0,80.15,80.19,80.09,80.09,19055.0
2019-03-22 15:10:00,80.09,80.09,79.99,80.02,23794.0,80.09,80.09,79.99,80.02,23794.0
2019-03-22 15:15:00,80.01,80.04,79.95,80.0,39233.0,80.01,80.04,79.95,80.0,39233.0
2019-03-22 15:20:00,79.99,80.08,79.99,80.06,24819.0,79.99,80.08,79.99,80.06,24819.0
2019-03-22 15:25:00,80.06,80.06,79.84,79.84,34882.0,80.06,80.06,79.84,79.84,34882.0
2019-03-22 15:30:00,79.84,79.9,79.78,79.78,36576.0,79.84,79.9,79.78,79.78,36576.0
2019-03-22 15:35:00,79.77,79.88,79.76,79.83,45712.0,79.77,79.88,79.76,79.83,45712.0
2019-03-22 15:40:00,79.83,79.93,79.76,79.76,49819.0,79.83,79.93,79.76,79.76,49819.0
2019-03-22 15:45:00,79.77,79.85,79.75,79.79,50982.0,79.77,79.85,79.75,79.79,50982.0
2019-03-22 15:50:00,79.78,79.78,79.61,79.62,60429.0,79.78,79.78,79.61,79.62,60429.0
2019-03-22 15:55:00,79.63,79.69,79.56,79.63,141078.0,79.63,79.69,79.56,79.63,141078.0
2019-03-25 09:30:00,79.68,79.8,79.54,79.75,25215.0,79.68,79.8,79.54,79.75,25215.0
2019-03-25 09:35:00,79.8,80.01,79.63,80.0,39092.0,79.8,80.01,79.63,80.0,39092.0
2019-03-25 09:40:00,79.97,79.97,79.34,79.36,76852.0,79.97,79.97,79.34,79.36,76852.0
2019-03-25 09:45:00,79.34,79.36,79.12,79.14,45757.0,79.34,79.36,79.12,79.14,45757.0
2019-03-25 09:50:00,79.14,79.15,79.02,79.07,21540.0,79.14,79.15,79.02,79.07,21540.0
2019-03-25 09:55:00,79.06,79.19,79.04,79.08,11760.0,79.06,79.19,79.04,79.08,11760.0
2019-03-25 10:00:00,79.05,79.08,78.58,78.78,78059.0,79.05,79.08,78.58,78.78,78059.0
2019-03-25 10:05:00,78.8,79.07,78.8,78.95,25089.0,78.8,79.07,78.8,78.95,25089.0
2019-03-25 10:10:00,78.95,78.95,78.63,78.71,37183.0,78.95,78.95,78.63,78.71,37183.0
2019-03-25 10:15:00,78.71,78.83,78.63,78.79,13968.0,78.71,78.83,78.63,78.79,13968.0
2019-03-25 10:20:00,78.79,78.86,78.76,78.86,10202.0,78.79,78.86,78.76,78.86,10202.0
2019-03-25 10:25:00,78.85,79.17,78.84,79.12,12028.0,78.85,79.17,78.84,79.12,12028.0
2019-03-25 10:30:00,79.16,79.24,79.1,79.13,14784.0,79.16,79.24,79.1,79.13,14784.0
2019-03-25 10:35:00,79.11,79.16,79.01,79.02,7241.0,79.11,79.16,79.01,79.02,7241.0
2019-03-25 10:40:00,79.01,79.01,78.79,78.83,20130.0,79.01,79.01,78.79,78.83,20130.0
2019-03-25 10:45:00,78.82,78.88,78.72,78.83,23458.0,78.82,78.88,78.72,78.83,23458.0
2019-03-25 10:50:00,78.83,79.02,78.83,78.99,20200.0,78.83,79.02,78.83,78.99,20200.0
2019-03-25 10:55:00,79.01,79.11,78.87,78.87,24945.0,79.01,79.11,78.87,78.87,24945.0
2019-03-25 11:00:00,78.87,79.06,78.85,78.99,17943.0,78.87,79.06,78.85,78.99,17943.0
2019-03-25 11:05:00,79.0,79.16,79.0,79.11,15283.0,79.0,79.16,79.0,79.11,15283.0
2019-03-25 11:10:00,79.13,79.25,79.06,79.22,18863.0,79.13,79.25,79.06,79.22,18863.0
2019-03-25 11:15:00,79.21,79.44,79.21,79.4,19755.0,79.21,79.44,79.21,79.4,19755.0
2019-03-25 11:20:00,79.4,79.41,79.31,79.37,22942.0,79.4,79.41,79.31,79.37,22942.0
2019-03-25 11:25:00,79.38,79.41,79.34,79.4,12740.0,79.38,79.41,79.34,79.4,12740.0
2019-03-25 11:30:00,79.4,79.4,79.08,79.1,14721.0,79.4,79.4,79.08,79.1,14721.0
2019-03-25 11:35:00,79.11,79.12,78.93,79.03,17844.0,79.11,79.12,78.93,79.03,17844.0
2019-03-25 11:40:00,79.04,79.2,79.01,79.08,35148.0,79.04,79.2,79.01,79.08,35148.0
2019-03-25 11:45:00,79.06,79.08,78.97,78.97,5978.0,79.06,79.08,78.97,78.97,5978.0
2019-03-25 11:50:00,78.96,79.08,78.96,79.05,17632.0,78.96,79.08,78.96,79.05,17632.0
2019-03-25 11:55:00,79.05,79.14,79.02,79.03,17860.0,79.05,79.14,79.02,79.03,17860.0
2019-03-25 12:00:00,79.05,79.06,78.95,78.96,10254.0,79.05,79.06,78.95,78.96,10254.0
2019-03-25 12:05:00,78.95,78.95,78.86,78.92,12782.0,78.95,78.95,78.86,78.92,12782.0
2019-03-25 12:10:00,78.88,78.91,78.85,78.88,12864.0,78.88,78.91,78.85,78.88,12864.0
2019-03-25 12:15:00,78.87,78.91,78.84,78.86,10455.0,78.87,78.91,78.84,78.86,10455.0
2019-03-25 12:20:00,78.86,78.95,78.86,78.94,17855.0,78.86,78.95,78.86,78.94,17855.0
2019-03-25 12:25:00,78.93,78.98,78.92,78.93,14092.0,78.93,78.98,78.92,78.93,14092.0
2019-03-25 12:30:00,78.91,78.95,78.83,78.84,9051.0,78.91,78.95,78.83,78.84,9051.0
2019-03-25 12:35:00,78.82,78.82,78.73,78.73,19357.0,78.82,78.82,78.73,78.73,19357.0
2019-03-25 12:40:00,78.73,78.74,78.68,78.7,18014.0,78.73,78.74,78.68,78.7,18014.0
2019-03-25 12:45:00,78.69,78.71,78.64,78.66,20347.0,78.69,78.71,78.64,78.66,20347.0
2019-03-25 12:50:00,78.66,78.67,78.59,78.66,14804.0,78.66,78.67,78.59,78.66,14804.0
2019-03-25 12:55:00,78.65,78.83,78.64,78.83,22291.0,78.65,78.83,78.64,78.83,22291.0
2019-03-25 13:00:00,78.84,78.88,78.79,78.8,15491.0,78.84,78.88,78.79,78.8,15491.0
2019-03-25 13:05:00,78.8,78.85,78.78,78.83,11742.0,78.8,78.85,78.78,78.83,11742.0
2019-03-25 13:10:00,78.82,78.96,78.82,78.96,17920.0,78.82,78.96,78.82,78.96,17920.0
2019-03-25 13:15:00,78.95,78.97,78.89,78.93,9779.0,78.95,78.97,78.89,78.93,9779.0
2019-03-25 13:20:00,78.93,78.94,78.81,78.86,9500.0,78.93,78.94,78.81,78.86,9500.0
2019-03-25 13:25:00,78.85,78.86,78.78,78.79,12488.0,78.85,78.86,78.78,78.79,12488.0
2019-03-25 13:30:00,78.78,78.79,78.74,78.76,14102.0,78.78,78.79,78.74,78.76,14102.0
2019-03-25 13:35:00,78.74,78.83,78.74,78.8,13450.0,78.74,78.83,78.74,78.8,13450.0
2019-03-25 13:40:00,78.8,78.81,78.76,78.77,4711.0,78.8,78.81,78.76,78.77,4711.0
2019-03-25 13:45:00,78.77,78.77,78.62,78.64,24567.0,78.77,78.77,78.62,78.64,24567.0
2019-03-25 13:50:00,78.64,78.64,78.56,78.56,36425.0,78.64,78.64,78.56,78.56,36425.0
2019-03-25 13:55:00,78.56,78.57,78.45,78.51,51120.0,78.56,78.57,78.45,78.51,51120.0
2019-03-25 14:00:00,78.51,78.57,78.44,78.56,33797.0,78.51,78.57,78.44,78.56,33797.0
2019-03-25 14:05:00,78.56,78.59,78.53,78.54,11623.0,78.56,78.59,78.53,78.54,11623.0
2019-03-25 14:10:00,78.55,78.57,78.47,78.47,18069.0,78.55,78.57,78.47,78.47,18069.0
2019-03-25 14:15:00,78.46,78.51,78.29,78.3,23689.0,78.46,78.51,78.29,78.3,23689.0
2019-03-25 14:20:00,78.3,78.31,78.2,78.26,28010.0,78.3,78.31,78.2,78.26,28010.0
2019-03-25 14:25:00,78.26,78.31,78.19,78.23,29036.0,78.26,78.31,78.19,78.23,29036.0
2019-03-25 14:30:00,78.24,78.32,78.2,78.23,69309.0,78.24,78.32,78.2,78.23,69309.0
2019-03-25 14:35:00,78.23,78.38,78.22,78.35,51646.0,78.23,78.38,78.22,78.35,51646.0
2019-03-25 14:40:00,78.34,78.52,78.34,78.51,24904.0,78.34,78.52,78.34,78.51,24904.0
2019-03-25 14:45:00,78.51,78.62,78.51,78.62,19576.0,78.51,78.62,78.51,78.62,19576.0
2019-03-25 14:50:00,78.62,78.64,78.52,78.52,14984.0,78.62,78.64,78.52,78.52,14984.0
2019-03-25 14:55:00,78.52,78.58,78.52,78.53,15531.0,78.52,78.58,78.52,78.53,15531.0
2019-03-25 15:00:00,78.54,78.61,78.47,78.48,17409.0,78.54,78.61,78.47,78.48,17409.0
2019-03-25 15:05:00,78.48,78.56,78.47,78.56,15893.0,78.48,78.56,78.47,78.56,15893.0
2019-03-25 15:10:00,78.55,78.63,78.54,78.58,20653.0,78.55,78.63,78.54,78.58,20653.0
2019-03-25 15:15:00,78.58,78.61,78.53,78.54,18302.0,78.58,78.61,78.53,78.54,18302.0
2019-03-25 15:20:00,78.55,78.6,78.52,78.56,25710.0,78.55,78.6,78.52,78.56,25710.0
2019-03-25 15:25:00,78.55,78.58,78.51,78.54,42703.0,78.55,78.58,78.51,78.54,42703.0
2019-03-25 15:30:00,78.54,78.56,78.47,78.47,29911.0,78.54,78.56,78.47,78.47,29911.0
2019-03-25 15:35:00,78.47,78.55,78.38,78.41,93493.0,78.47,78.55,78.38,78.41,93493.0
2019-03-25 15:40:00,78.41,78.44,78.3,78.34,52622.0,78.41,78.44,78.3,78.34,52622.0
2019-03-25 15:45:00,78.34,78.43,78.17,78.17,68428.0,78.34,78.43,78.17,78.17,68428.0
2019-03-25 15:50:00,78.2,78.25,78.17,78.18,107235.0,78.2,78.25,78.17,78.18,107235.0
2019-03-25 15:55:00,78.19,78.22,78.09,78.12,239487.0,78.19,78.22,78.09,78.12,239487.0
2019-03-26 09:30:00,78.46,78.57,78.05,78.51,54602.0,78.46,78.57,78.05,78.51,54602.0
2019-03-26 09:35:00,78.52,78.6,78.29,78.59,34682.0,78.52,78.6,78.29,78.59,34682.0
2019-03-26 09:40:00,78.6,78.82,78.56,78.74,52696.0,78.6,78.82,78.56,78.74,52696.0
2019-03-26 09:45:00,78.78,78.81,78.26,78.26,36427.0,78.78,78.81,78.26,78.26,36427.0
2019-03-26 09:50:00,78.28,78.28,77.93,78.07,66696.0,78.28,78.28,77.93,78.07,66696.0
2019-03-26 09:55:00,78.08,78.13,77.8,78.11,47769.0,78.08,78.13,77.8,78.11,47769.0
2019-03-26 10:00:00,78.08,78.17,77.96,78.0,60377.0,78.08,78.17,77.96,78.0,60377.0
2019-03-26 10:05:00,78.01,78.23,77.98,78.14,73370.0,78.01,78.23,77.98,78.14,73370.0
2019-03-26 10:10:00,78.12,78.4,78.0,78.32,115072.0,78.12,78.4,78.0,78.32,115072.0
2019-03-26 10:15:00,78.33,78.58,78.27,78.57,18482.0,78.33,78.58,78.27,78.57,18482.0
2019-03-26 10:20:00,78.59,78.64,78.42,78.43,18923.0,78.59,78.64,78.42,78.43,18923.0
2019-03-26 10:25:00,78.42,78.47,78.25,78.25,17160.0,78.42,78.47,78.25,78.25,17160.0
2019-03-26 10:30:00,78.28,78.31,78.15,78.15,12274.0,78.28,78.31,78.15,78.15,12274.0
2019-03-26 10:35:00,78.15,78.25,78.1,78.25,21935.0,78.15,78.25,78.1,78.25,21935.0
2019-03-26 10:40:00,78.27,78.3,78.15,78.18,18842.0,78.27,78.3,78.15,78.18,18842.0
2019-03-26 10:45:00,78.19,78.47,78.19,78.46,42286.0,78.19,78.47,78.19,78.46,42286.0
2019-03-26 10:50:00,78.46,78.53,78.39,78.48,18585.0,78.46,78.53,78.39,78.48,18585.0
2019-03-26 10:55:00,78.48,78.57,78.47,78.57,19519.0,78.48,78.57,78.47,78.57,19519.0
2019-03-26 11:00:00,78.56,78.64,78.47,78.56,29272.0,78.56,78.64,78.47,78.56,29272.0
2019-03-26 11:05:00,78.54,78.54,78.3,78.31,20975.0,78.54,78.54,78.3,78.31,20975.0
2019-03-26 11:10:00,78.33,78.33,78.15,78.15,10705.0,78.33,78.33,78.15,78.15,10705.0
2019-03-26 11:15:00,78.18,78.2,78.02,78.05,12300.0,78.18,78.2,78.02,78.05,12300.0
2019-03-26 11:20:00,78.06,78.18,78.05,78.15,38641.0,78.06,78.18,78.05,78.15,38641.0
2019-03-26 11:25:00,78.15,78.26,78.15,78.21,37168.0,78.15,78.26,78.15,78.21,37168.0
2019-03-26 11:30:00,78.21,78.23,78.01,78.04,15752.0,78.21,78.23,78.01,78.04,15752.0
2019-03-26 11:35:00,78.02,78.06,77.99,78.03,16728.0,78.02,78.06,77.99,78.03,16728.0
2019-03-26 11:40:00,78.03,78.09,77.99,78.07,18189.0,78.03,78.09,77.99,78.07,18189.0
2019-03-26 11:45:00,78.08,78.08,77.89,77.95,23263.0,78.08,78.08,77.89,77.95,23263.0
2019-03-26 11:50:00,77.94,77.95,77.86,77.88,20348.0,77.94,77.95,77.86,77.88,20348.0
2019-03-26 11:55:00,77.89,77.99,77.88,77.95,17010.0,77.89,77.99,77.88,77.95,17010.0
2019-03-26 12:00:00,77.97,77.99,77.88,77.95,13600.0,77.97,77.99,77.88,77.95,13600.0
2019-03-26 12:05:00,77.94,78.01,77.88,78.01,42014.0,77.94,78.01,77.88,78.01,42014.0
2019-03-26 12:10:00,78.02,78.08,78.01,78.06,14879.0,78.02,78.08,78.01,78.06,14879.0
2019-03-26 12:15:00,78.05,78.12,78.04,78.1,42195.0,78.05,78.12,78.04,78.1,42195.0
2019-03-26 12:20:00,78.1,78.11,77.88,77.9,14984.0,78.1,78.11,77.88,77.9,14984.0
2019-03-26 12:25:00,77.9,77.9,77.82,77.84,9505.0,77.9,77.9,77.82,77.84,9505.0
2019-03-26 12:30:00,77.83,77.96,77.83,77.91,15591.0,77.83,77.96,77.83,77.91,15591.0
2019-03-26 12:35:00,77.9,77.96,77.82,77.83,10050.0,77.9,77.96,77.82,77.83,10050.0
2019-03-26 12:40:00,77.83,77.84,77.76,77.77,17860.0,77.83,77.84,77.76,77.77,17860.0
2019-03-26 12:45:00,77.77,77.78,77.68,77.7,18350.0,77.77,77.78,77.68,77.7,18350.0
2019-03-26 12:50:00,77.7,77.73,77.68,77.68,11929.0,77.7,77.73,77.68,77.68,11929.0
2019-03-26 12:55:00,77.68,77.68,77.58,77.65,18262.0,77.68,77.68,77.58,77.65,18262.0
2019-03-26 13:00:00,77.64,77.65,77.59,77.62,9988.0,77.64,77.65,77.59,77.62,9988.0
2019-03-26 13:05:00,77.61,77.63,77.56,77.63,11642.0,77.61,77.63,77.56,77.63,11642.0
2019-03-26 13:10:00,77.63,77.71,77.61,77.7,11206.0,77.63,77.71,77.61,77.7,11206.0
2019-03-26 13:15:00,77.71,77.74,77.65,77.7,9490.0,77.71,77.74,77.65,77.7,9490.0
2019-03-26 13:20:00,77.71,77.71,77.6,77.61,8884.0,77.71,77.71,77.6,77.61,8884.0
2019-03-26 13:25:00,77.59,77.6,77.49,77.5,17683.0,77.59,77.6,77.49,77.5,17683.0
2019-03-26 13:30:00,77.49,77.53,77.41,77.41,15763.0,77.49,77.53,77.41,77.41,15763.0
2019-03-26 13:35:00,77.4,77.43,77.34,77.4,17182.0,77.4,77.43,77.34,77.4,17182.0
2019-03-26 13:40:00,77.39,77.44,77.35,77.37,18113.0,77.39,77.44,77.35,77.37,18113.0
2019-03-26 13:45:00,77.37,77.4,77.29,77.31,53505.0,77.37,77.4,77.29,77.31,53505.0
2019-03-26 13:50:00,77.31,77.34,77.16,77.18,30035.0,77.31,77.34,77.16,77.18,30035.0
2019-03-26 13:55:00,77.19,77.19,77.11,77.11,44595.0,77.19,77.19,77.11,77.11,44595.0
2019-03-26 14:00:00,77.12,77.19,77.11,77.12,24288.0,77.12,77.19,77.11,77.12,24288.0
2019-03-26 14:05:00,77.12,77.16,77.03,77.04,47386.0,77.12,77.16,77.03,77.04,47386.0
2019-03-26 14:10:00,77.04,77.23,77.02,77.17,37013.0,77.04,77.23,77.02,77.17,37013.0
2019-03-26 14:15:00,77.17,77.35,77.17,77.3,21779.0,77.17,77.35,77.17,77.3,21779.0
2019-03-26 14:20:00,77.29,77.37,77.22,77.37,10207.0,77.29,77.37,77.22,77.37,10207.0
2019-03-26 14:25:00,77.37,77.38,77.3,77.3,12247.0,77.37,77.38,77.3,77.3,12247.0
2019-03-26 14:30:00,77.3,77.32,77.26,77.31,12383.0,77.3,77.32,77.26,77.31,12383.0
2019-03-26 14:35:00,77.31,77.37,77.3,77.34,19898.0,77.31,77.37,77.3,77.34,19898.0
2019-03-26 14:40:00,77.35,77.45,77.35,77.45,12173.0,77.35,77.45,77.35,77.45,12173.0
2019-03-26 14:45:00,77.45,77.48,77.43,77.44,13028.0,77.45,77.48,77.43,77.44,13028.0
2019-03-26 14:50:00,77.44,77.5,77.42,77.42,24802.0,77.44,77.5,77.42,77.42,24802.0
2019-03-26 14:55:00,77.42,77.6,77.4,77.6,44205.0,77.42,77.6,77.4,77.6,44205.0
2019-03-26 15:00:00,77.59,77.62,77.56,77.57,13761.0,77.59,77.62,77.56,77.57,13761.0
2019-03-26 15:05:00,77.57,77.67,77.54,77.63,33285.0,77.57,77.67,77.54,77.63,33285.0
2019-03-26 15:10:00,77.64,77.64,77.51,77.55,153450.0,77.64,77.64,77.51,77.55,153450.0
2019-03-26 15:15:00,77.55,77.68,77.52,77.54,73511.0,77.55,77.68,77.52,77.54,73511.0
2019-03-26 15:20:00,77.55,77.55,77.42,77.43,23755.0,77.55,77.55,77.42,77.43,23755.0
2019-03-26 15:25:00,77.42,77.51,77.36,77.49,28479.0,77.42,77.51,77.36,77.49,28479.0
2019-03-26 15:30:00,77.49,77.53,77.44,77.5,39599.0,77.49,77.53,77.44,77.5,39599.0
2019-03-26 15:35:00,77.51,77.58,77.42,77.44,37826.0,77.51,77.58,77.42,77.44,37826.0
2019-03-26 15:40:00,77.45,77.51,77.36,77.37,41832.0,77.45,77.51,77.36,77.37,41832.0
2019-03-26 15:45:00,77.36,77.46,77.31,77.44,47205.0,77.36,77.46,77.31,77.44,47205.0
2019-03-26 15:50:00,77.45,77.48,77.41,77.45,46398.0,77.45,77.48,77.41,77.45,46398.0
2019-03-26 15:55:00,77.46,77.54,77.39,77.51,159038.0,77.46,77.54,77.39,77.51,159038.0
2019-03-27 09:30:00,77.54,78.47,77.5,78.35,43925.0,77.54,78.47,77.5,78.35,43925.0
2019-03-27 09:35:00,78.19,78.64,78.19,78.64,36948.0,78.19,78.64,78.19,78.64,36948.0
2019-03-27 09:40:00,78.69,79.14,78.69,79.14,91109.0,78.69,79.14,78.69,79.14,91109.0
2019-03-27 09:45:00,79.07,79.28,78.96,79.01,87412.0,79.07,79.28,78.96,79.01,87412.0
2019-03-27 09:50:00,79.07,79.57,79.0,79.54,60674.0,79.07,79.57,79.0,79.54,60674.0
2019-03-27 09:55:00,79.5,79.5,79.06,79.11,56276.0,79.5,79.5,79.06,79.11,56276.0
2019-03-27 10:00:00,79.13,79.19,78.84,78.89,28886.0,79.13,79.19,78.84,78.89,28886.0
2019-03-27 10:05:00,78.88,79.25,78.63,79.22,34291.0,78.88,79.25,78.63,79.22,34291.0
2019-03-27 10:10:00,79.29,79.36,79.13,79.3,18065.0,79.29,79.36,79.13,79.3,18065.0
2019-03-27 10:15:00,79.3,79.44,79.26,79.42,26722.0,79.3,79.44,79.26,79.42,26722.0
2019-03-27 10:20:00,79.42,79.42,79.19,79.27,13210.0,79.42,79.42,79.19,79.27,13210.0
2019-03-27 10:25:00,79.29,79.29,79.07,79.13,15385.0,79.29,79.29,79.07,79.13,15385.0
2019-03-27 10:30:00,79.12,79.22,79.0,79.0,18248.0,79.12,79.22,79.0,79.0,18248.0
2019-03-27 10:35:00,78.98,79.03,78.91,78.92,9281.0,78.98,79.03,78.91,78.92,9281.0
2019-03-27 10:40:00,78.9,78.9,78.67,78.73,16629.0,78.9,78.9,78.67,78.73,16629.0
2019-03-27 10:45:00,78.73,78.73,78.66,78.69,12174.0,78.73,78.73,78.66,78.69,12174.0
2019-03-27 10:50:00,78.66,78.66,78.38,78.38,10950.0,78.66,78.66,78.38,78.38,10950.0
2019-03-27 10:55:00,78.38,78.46,78.3,78.45,10577.0,78.38,78.46,78.3,78.45,10577.0
2019-03-27 11:00:00,78.44,78.56,78.43,78.47,17270.0,78.44,78.56,78.43,78.47,17270.0
2019-03-27 11:05:00,78.44,78.57,78.4,78.55,13581.0,78.44,78.57,78.4,78.55,13581.0
2019-03-27 11:10:00,78.56,78.69,78.56,78.64,19894.0,78.56,78.69,78.56,78.64,19894.0
2019-03-27 11:15:00,78.64,78.64,78.44,78.49,16233.0,78.64,78.64,78.44,78.49,16233.0
2019-03-27 11:20:00,78.49,78.58,78.45,78.5,5841.0,78.49,78.58,78.45,78.5,5841.0
2019-03-27 11:25:00,78.5,78.51,78.33,78.33,11930.0,78.5,78.51,78.33,78.33,11930.0
2019-03-27 11:30:00,78.35,78.41,78.27,78.28,16791.0,78.35,78.41,78.27,78.28,16791.0
2019-03-27 11:35:00,78.29,78.32,78.21,78.28,7947.0,78.29,78.32,78.21,78.28,7947.0
2019-03-27 11:40:00,78.29,78.3,78.07,78.07,10867.0,78.29,78.3,78.07,78.07,10867.0
2019-03-27 11:45:00,78.05,78.09,77.96,78.07,14922.0,78.05,78.09,77.96,78.07,14922.0
2019-03-27 11:50:00,78.05,78.2,78.04,78.2,32409.0,78.05,78.2,78.04,78.2,32409.0
2019-03-27 11:55:00,78.22,78.41,78.18,78.41,22846.0,78.22,78.41,78.18,78.41,22846.0
2019-03-27 12:00:00,78.38,78.49,78.3,78.49,19825.0,78.38,78.49,78.3,78.49,19825.0
2019-03-27 12:05:00,78.48,78.57,78.48,78.57,12769.0,78.48,78.57,78.48,78.57,12769.0
2019-03-27 12:10:00,78.57,78.63,78.51,78.54,16869.0,78.57,78.63,78.51,78.54,16869.0
2019-03-27 12:15:00,78.55,78.6,78.53,78.56,4875.0,78.55,78.6,78.53,78.56,4875.0
2019-03-27 12:20:00,78.57,78.67,78.51,78.61,39968.0,78.57,78.67,78.51,78.61,39968.0
2019-03-27 12:25:00,78.61,78.71,78.58,78.67,23244.0,78.61,78.71,78.58,78.67,23244.0
2019-03-27 12:30:00,78.67,78.76,78.66,78.69,26005.0,78.67,78.76,78.66,78.69,26005.0
2019-03-27 12:35:00,78.7,78.71,78.62,78.65,29300.0,78.7,78.71,78.62,78.65,29300.0
2019-03-27 12:40:00,78.63,78.63,78.55,78.63,7351.0,78.63,78.63,78.55,78.63,7351.0
2019-03-27 12:45:00,78.64,78.68,78.59,78.67,11343.0,78.64,78.68,78.59,78.67,11343.0
2019-03-27 12:50:00,78.65,78.71,78.61,78.64,8061.0,78.65,78.71,78.61,78.64,8061.0
2019-03-27 12:55:00,78.63,78.63,78.38,78.38,39825.0,78.63,78.63,78.38,78.38,39825.0
2019-03-27 13:00:00,78.39,78.43,78.21,78.41,19301.0,78.39,78.43,78.21,78.41,19301.0
2019-03-27 13:05:00,78.42,78.51,78.38,78.38,7783.0,78.42,78.51,78.38,78.38,7783.0
2019-03-27 13:10:00,78.39,78.66,78.38,78.61,16135.0,78.39,78.66,78.38,78.61,16135.0
2019-03-27 13:15:00,78.59,78.63,78.5,78.57,20549.0,78.59,78.63,78.5,78.57,20549.0
2019-03-27 13:20:00,78.57,78.66,78.54,78.6,4922.0,78.57,78.66,78.54,78.6,4922.0
2019-03-27 13:25:00,78.59,78.63,78.57,78.57,10402.0,78.59,78.63,78.57,78.57,10402.0
2019-03-27 13:30:00,78.55,78.69,78.55,78.69,12789.0,78.55,78.69,78.55,78.69,12789.0
2019-03-27 13:35:00,78.69,78.76,78.63,78.75,14042.0,78.69,78.76,78.63,78.75,14042.0
2019-03-27 13:40:00,78.76,78.89,78.76,78.89,7936.0,78.76,78.89,78.76,78.89,7936.0
2019-03-27 13:45:00,78.87,78.88,78.7,78.71,11620.0,78.87,78.88,78.7,78.71,11620.0
2019-03-27 13:50:00,78.69,78.76,78.67,78.72,8308.0,78.69,78.76,78.67,78.72,8308.0
2019-03-27 13:55:00,78.74,78.75,78.7,78.71,11965.0,78.74,78.75,78.7,78.71,11965.0
2019-03-27 14:00:00,78.72,78.96,78.71,78.87,7139.0,78.72,78.96,78.71,78.87,7139.0
2019-03-27 14:05:00,78.86,78.9,78.84,78.87,10300.0,78.86,78.9,78.84,78.87,10300.0
2019-03-27 14:10:00,78.88,78.91,78.83,78.83,14625.0,78.88,78.91,78.83,78.83,14625.0
2019-03-27 14:15:00,78.8,78.82,78.73,78.74,13574.0,78.8,78.82,78.73,78.74,13574.0
2019-03-27 14:20:00,78.74,78.8,78.69,78.77,36143.0,78.74,78.8,78.69,78.77,36143.0
2019-03-27 14:25:00,78.76,78.76,78.65,78.75,15111.0,78.76,78.76,78.65,78.75,15111.0
2019-03-27 14:30:00,78.74,78.84,78.67,78.67,26682.0,78.74,78.84,78.67,78.67,26682.0
2019-03-27 14:35:00,78.7,78.78,78.52,78.54,46501.0,78.7,78.78,78.52,78.54,46501.0
2019-03-27 14:40:00,78.54,78.55,78.41,78.44,13341.0,78.54,78.55,78.41,78.44,13341.0
2019-03-27 14:45:00,78.44,78.47,78.32,78.34,10270.0,78.44,78.47,78.32,78.34,10270.0
2019-03-27 14:50:00,78.33,78.43,78.33,78.43,57683.0,78.33,78.43,78.33,78.43,57683.0
2019-03-27 14:55:00,78.45,78.51,78.43,78.49,14097.0,78.45,78.51,78.43,78.49,14097.0
2019-03-27 15:00:00,78.51,78.55,78.44,78.49,10552.0,78.51,78.55,78.44,78.49,10552.0
2019-03-27 15:05:00,78.48,78.6,78.47,78.6,10712.0,78.48,78.6,78.47,78.6,10712.0
2019-03-27 15:10:00,78.6,78.69,78.58,78.68,15034.0,78.6,78.69,78.58,78.68,15034.0
2019-03-27 15:15:00,78.67,78.71,78.63,78.7,11354.0,78.67,78.71,78.63,78.7,11354.0
2019-03-27 15:20:00,78.74,78.77,78.68,78.74,17622.0,78.74,78.77,78.68,78.74,17622.0
2019-03-27 15:25:00,78.74,78.78,78.71,78.78,34054.0,78.74,78.78,78.71,78.78,34054.0
2019-03-27 15:30:00,78.8,78.9,78.78,78.87,59084.0,78.8,78.9,78.78,78.87,59084.0
2019-03-27 15:35:00,78.88,78.91,78.78,78.78,25213.0,78.88,78.91,78.78,78.78,25213.0
2019-03-27 15:40:00,78.78,78.8,78.68,78.76,34978.0,78.78,78.8,78.68,78.76,34978.0
2019-03-27 15:45:00,78.76,78.81,78.7,78.7,29794.0,78.76,78.81,78.7,78.7,29794.0
2019-03-27 15:50:00,78.7,78.73,78.65,78.71,44269.0,78.7,78.73,78.65,78.71,44269.0
2019-03-27 15:55:00,78.69,78.7,78.44,78.53,90397.0,78.69,78.7,78.44,78.53,90397.0
2019-03-28 09:30:00,78.68,79.29,78.66,78.97,21117.0,78.68,79.29,78.66,78.97,21117.0
2019-03-28 09:35:00,79.06,79.09,78.54,78.54,10785.0,79.06,79.09,78.54,78.54,10785.0
2019-03-28 09:40:00,78.55,78.96,78.51,78.87,19701.0,78.55,78.96,78.51,78.87,19701.0
2019-03-28 09:45:00,78.92,79.04,78.68,78.68,17667.0,78.92,79.04,78.68,78.68,17667.0
2019-03-28 09:50:00,78.68,78.68,78.44,78.44,10158.0,78.68,78.68,78.44,78.44,10158.0
2019-03-28 09:55:00,78.44,78.61,78.44,78.58,13492.0,78.44,78.61,78.44,78.58,13492.0
2019-03-28 10:00:00,78.64,78.78,78.58,78.77,8642.0,78.64,78.78,78.58,78.77,8642.0
2019-03-28 10:05:00,78.81,78.97,78.78,78.84,12480.0,78.81,78.97,78.78,78.84,12480.0
2019-03-28 10:10:00,78.84,78.91,78.73,78.76,34651.0,78.84,78.91,78.73,78.76,34651.0
2019-03-28 10:15:00,78.77,78.84,78.63,78.83,11304.0,78.77,78.84,78.63,78.83,11304.0
2019-03-28 10:20:00,78.83,79.01,78.81,78.92,11469.0,78.83,79.01,78.81,78.92,11469.0
2019-03-28 10:25:00,78.93,78.96,78.81,78.87,12747.0,78.93,78.96,78.81,78.87,12747.0
2019-03-28 10:30:00,78.91,78.98,78.85,78.87,8028.0,78.91,78.98,78.85,78.87,8028.0
2019-03-28 10:35:00,78.87,78.95,78.62,78.63,8900.0,78.87,78.95,78.62,78.63,8900.0
2019-03-28 10:40:00,78.62,78.69,78.57,78.59,10404.0,78.62,78.69,78.57,78.59,10404.0
2019-03-28 10:45:00,78.57,78.59,78.45,78.47,11387.0,78.57,78.59,78.45,78.47,11387.0
2019-03-28 10:50:00,78.5,78.54,78.41,78.51,10395.0,78.5,78.54,78.41,78.51,10395.0
2019-03-28 10:55:00,78.5,78.64,78.48,78.54,8434.0,78.5,78.64,78.48,78.54,8434.0
2019-03-28 11:00:00,78.53,78.54,78.39,78.41,15830.0,78.53,78.54,78.39,78.41,15830.0
2019-03-28 11:05:00,78.36,78.49,78.35,78.45,7006.0,78.36,78.49,78.35,78.45,7006.0
2019-03-28 11:10:00,78.45,78.51,78.34,78.44,13235.0,78.45,78.51,78.34,78.44,13235.0
2019-03-28 11:15:00,78.48,78.49,78.37,78.42,9490.0,78.48,78.49,78.37,78.42,9490.0
2019-03-28 11:20:00,78.4,78.44,78.3,78.36,7137.0,78.4,78.44,78.3,78.36,7137.0
2019-03-28 11:25:00,78.36,78.36,78.27,78.29,5800.0,78.36,78.36,78.27,78.29,5800.0
2019-03-28 11:30:00,78.29,78.43,78.25,78.37,6250.0,78.29,78.43,78.25,78.37,6250.0
2019-03-28 11:35:00,78.36,78.37,78.28,78.3,11188.0,78.36,78.37,78.28,78.3,11188.0
2019-03-28 11:40:00,78.28,78.31,78.2,78.25,14338.0,78.28,78.31,78.2,78.25,14338.0
2019-03-28 11:45:00,78.25,78.29,78.13,78.15,27471.0,78.25,78.29,78.13,78.15,27471.0
2019-03-28 11:50:00,78.16,78.21,78.07,78.14,13157.0,78.16,78.21,78.07,78.14,13157.0
2019-03-28 11:55:00,78.17,78.21,78.14,78.2,6910.0,78.17,78.21,78.14,78.2,6910.0
2019-03-28 12:00:00,78.22,78.22,78.09,78.13,9463.0,78.22,78.22,78.09,78.13,9463.0
2019-03-28 12:05:00,78.13,78.18,78.04,78.06,19282.0,78.13,78.18,78.04,78.06,19282.0
2019-03-28 12:10:00,78.05,78.05,77.92,77.96,17702.0,78.05,78.05,77.92,77.96,17702.0
2019-03-28 12:15:00,77.95,77.96,77.83,77.86,16969.0,77.95,77.96,77.83,77.86,16969.0
2019-03-28 12:20:00,77.87,78.01,77.78,78.0,22297.0,77.87,78.01,77.78,78.0,22297.0
2019-03-28 12:25:00,77.99,78.0,77.86,77.87,13712.0,77.99,78.0,77.86,77.87,13712.0
2019-03-28 12:30:00,77.88,77.92,77.85,77.9,18238.0,77.88,77.92,77.85,77.9,18238.0
2019-03-28 12:35:00,77.9,78.13,77.89,78.11,18865.0,77.9,78.13,77.89,78.11,18865.0
2019-03-28 12:40:00,78.12,78.27,78.12,78.19,8049.0,78.12,78.27,78.12,78.19,8049.0
2019-03-28 12:45:00,78.19,78.32,78.15,78.3,6268.0,78.19,78.32,78.15,78.3,6268.0
2019-03-28 12:50:00,78.31,78.4,78.24,78.39,7052.0,78.31,78.4,78.24,78.39,7052.0
2019-03-28 12:55:00,78.41,78.41,78.31,78.37,7100.0,78.41,78.41,78.31,78.37,7100.0
2019-03-28 13:00:00,78.36,78.46,78.36,78.45,6100.0,78.36,78.46,78.36,78.45,6100.0
2019-03-28 13:05:00,78.47,78.49,78.39,78.46,7839.0,78.47,78.49,78.39,78.46,7839.0
2019-03-28 13:10:00,78.46,78.52,78.45,78.46,8019.0,78.46,78.52,78.45,78.46,8019.0
2019-03-28 13:15:00,78.45,78.49,78.4,78.46,8900.0,78.45,78.49,78.4,78.46,8900.0
2019-03-28 13:20:00,78.47,78.56,78.46,78.49,9315.0,78.47,78.56,78.46,78.49,9315.0
2019-03-28 13:25:00,78.51,78.61,78.48,78.59,6505.0,78.51,78.61,78.48,78.59,6505.0
2019-03-28 13:30:00,78.61,78.65,78.53,78.53,11975.0,78.61,78.65,78.53,78.53,11975.0
2019-03-28 13:35:00,78.53,78.58,78.5,78.5,5249.0,78.53,78.58,78.5,78.5,5249.0
2019-03-28 13:40:00,78.52,78.67,78.44,78.67,16193.0,78.52,78.67,78.44,78.67,16193.0
2019-03-28 13:45:00,78.65,78.78,78.6,78.64,19404.0,78.65,78.78,78.6,78.64,19404.0
2019-03-28 13:50:00,78.68,78.73,78.65,78.67,4567.0,78.68,78.73,78.65,78.67,4567.0
2019-03-28 13:55:00,78.68,78.81,78.61,78.66,18552.0,78.68,78.81,78.61,78.66,18552.0
2019-03-28 14:00:00,78.64,78.82,78.6,78.8,44866.0,78.64,78.82,78.6,78.8,44866.0
2019-03-28 14:05:00,78.81,78.85,78.74,78.74,6760.0,78.81,78.85,78.74,78.74,6760.0
2019-03-28 14:10:00,78.75,78.77,78.74,78.76,3752.0,78.75,78.77,78.74,78.76,3752.0
2019-03-28 14:15:00,78.77,78.89,78.77,78.88,18053.0,78.77,78.89,78.77,78.88,18053.0
2019-03-28 14:20:00,78.9,78.9,78.72,78.77,6114.0,78.9,78.9,78.72,78.77,6114.0
2019-03-28 14:25:00,78.78,78.79,78.73,78.74,3123.0,78.78,78.79,78.73,78.74,3123.0
2019-03-28 14:30:00,78.74,78.84,78.72,78.75,14134.0,78.74,78.84,78.72,78.75,14134.0
2019-03-28 14:35:00,78.74,78.75,78.68,78.72,5331.0,78.74,78.75,78.68,78.72,5331.0
2019-03-28 14:40:00,78.72,78.78,78.68,78.68,6219.0,78.72,78.78,78.68,78.68,6219.0
2019-03-28 14:45:00,78.68,78.69,78.63,78.68,7015.0,78.68,78.69,78.63,78.68,7015.0
2019-03-28 14:50:00,78.68,78.68,78.5,78.51,11981.0,78.68,78.68,78.5,78.51,11981.0
2019-03-28 14:55:00,78.5,78.59,78.48,78.57,11935.0,78.5,78.59,78.48,78.57,11935.0
2019-03-28 15:00:00,78.57,78.76,78.55,78.73,12332.0,78.57,78.76,78.55,78.73,12332.0
2019-03-28 15:05:00,78.72,78.72,78.67,78.67,14162.0,78.72,78.72,78.67,78.67,14162.0
2019-03-28 15:10:00,78.68,78.83,78.68,78.81,12490.0,78.68,78.83,78.68,78.81,12490.0
2019-03-28 15:15:00,78.82,78.85,78.76,78.81,11163.0,78.82,78.85,78.76,78.81,11163.0
2019-03-28 15:20:00,78.8,78.82,78.72,78.73,14153.0,78.8,78.82,78.72,78.73,14153.0
2019-03-28 15:25:00,78.71,78.9,78.71,78.83,14160.0,78.71,78.9,78.71,78.83,14160.0
2019-03-28 15:30:00,78.84,78.87,78.71,78.76,17563.0,78.84,78.87,78.71,78.76,17563.0
2019-03-28 15:35:00,78.76,78.82,78.71,78.73,17822.0,78.76,78.82,78.71,78.73,17822.0
2019-03-28 15:40:00,78.71,78.73,78.58,78.59,15548.0,78.71,78.73,78.58,78.59,15548.0
2019-03-28 15:45:00,78.59,78.68,78.55,78.56,20006.0,78.59,78.68,78.55,78.56,20006.0
2019-03-28 15:50:00,78.56,78.74,78.56,78.74,35722.0,78.56,78.74,78.56,78.74,35722.0
2019-03-28 15:55:00,78.75,78.75,78.58,78.6,110354.0,78.75,78.75,78.58,78.6,110354.0
2019-03-29 09:30:00,79.05,79.24,78.82,78.83,24729.0,79.05,79.24,78.82,78.83,24729.0
2019-03-29 09:35:00,78.83,78.97,78.73,78.87,21216.0,78.83,78.97,78.73,78.87,21216.0
2019-03-29 09:40:00,78.82,78.85,78.58,78.73,19054.0,78.82,78.85,78.58,78.73,19054.0
2019-03-29 09:45:00,78.72,79.09,78.71,78.92,24365.0,78.72,79.09,78.71,78.92,24365.0
2019-03-29 09:50:00,78.94,79.3,78.94,79.22,30078.0,78.94,79.3,78.94,79.22,30078.0
2019-03-29 09:55:00,79.22,79.35,79.18,79.29,24421.0,79.22,79.35,79.18,79.29,24421.0
2019-03-29 10:00:00,79.29,79.49,79.28,79.45,19440.0,79.29,79.49,79.28,79.45,19440.0
2019-03-29 10:05:00,79.44,79.52,79.3,79.48,11809.0,79.44,79.52,79.3,79.48,11809.0
2019-03-29 10:10:00,79.49,79.62,79.47,79.52,19665.0,79.49,79.62,79.47,79.52,19665.0
2019-03-29 10:15:00,79.52,79.58,79.42,79.46,18529.0,79.52,79.58,79.42,79.46,18529.0
2019-03-29 10:20:00,79.48,79.5,79.25,79.31,14337.0,79.48,79.5,79.25,79.31,14337.0
2019-03-29 10:25:00,79.32,79.42,79.28,79.42,11040.0,79.32,79.42,79.28,79.42,11040.0
2019-03-29 10:30:00,79.41,79.52,79.41,79.45,11716.0,79.41,79.52,79.41,79.45,11716.0
2019-03-29 10:35:00,79.47,79.52,79.38,79.51,9957.0,79.47,79.52,79.38,79.51,9957.0
2019-03-29 10:40:00,79.51,79.59,79.42,79.45,14068.0,79.51,79.59,79.42,79.45,14068.0
2019-03-29 10:45:00,79.45,79.63,79.43,79.58,11838.0,79.45,79.63,79.43,79.58,11838.0
2019-03-29 10:50:00,79.56,79.64,79.37,79.41,17199.0,79.56,79.64,79.37,79.41,17199.0
2019-03-29 10:55:00,79.4,79.55,79.36,79.55,14584.0,79.4,79.55,79.36,79.55,14584.0
2019-03-29 11:00:00,79.55,79.69,79.55,79.62,15458.0,79.55,79.69,79.55,79.62,15458.0
2019-03-29 11:05:00,79.63,79.8,79.58,79.67,14032.0,79.63,79.8,79.58,79.67,14032.0
2019-03-29 11:10:00,79.67,79.68,79.56,79.61,9538.0,79.67,79.68,79.56,79.61,9538.0
2019-03-29 11:15:00,79.62,79.73,79.57,79.73,17109.0,79.62,79.73,79.57,79.73,17109.0
2019-03-29 11:20:00,79.71,79.71,79.58,79.61,9126.0,79.71,79.71,79.58,79.61,9126.0
2019-03-29 11:25:00,79.61,79.69,79.59,79.67,12686.0,79.61,79.69,79.59,79.67,12686.0
2019-03-29 11:30:00,79.68,79.74,79.65,79.74,11259.0,79.68,79.74,79.65,79.74,11259.0
2019-03-29 11:35:00,79.74,80.05,79.74,80.03,70234.0,79.74,80.05,79.74,80.03,70234.0
2019-03-29 11:40:00,80.02,80.02,79.85,79.86,16665.0,80.02,80.02,79.85,79.86,16665.0
2019-03-29 11:45:00,79.85,79.85,79.72,79.77,12004.0,79.85,79.85,79.72,79.77,12004.0
2019-03-29 11:50:00,79.77,79.8,79.68,79.69,8493.0,79.77,79.8,79.68,79.69,8493.0
2019-03-29 11:55:00,79.7,79.79,79.68,79.7,9200.0,79.7,79.79,79.68,79.7,9200.0
2019-03-29 12:00:00,79.71,79.72,79.57,79.61,9150.0,79.71,79.72,79.57,79.61,9150.0
2019-03-29 12:05:00,79.62,79.62,79.48,79.56,10256.0,79.62,79.62,79.48,79.56,10256.0
2019-03-29 12:10:00,79.55,79.57,79.42,79.42,13944.0,79.55,79.57,79.42,79.42,13944.0
2019-03-29 12:15:00,79.42,79.5,79.37,79.45,8642.0,79.42,79.5,79.37,79.45,8642.0
2019-03-29 12:20:00,79.47,79.57,79.46,79.5,9146.0,79.47,79.57,79.46,79.5,9146.0
2019-03-29 12:25:00,79.48,79.51,79.38,79.39,16997.0,79.48,79.51,79.38,79.39,16997.0
2019-03-29 12:30:00,79.37,79.57,79.37,79.57,8770.0,79.37,79.57,79.37,79.57,8770.0
2019-03-29 12:35:00,79.6,79.67,79.58,79.61,8289.0,79.6,79.67,79.58,79.61,8289.0
2019-03-29 12:40:00,79.61,79.63,79.55,79.55,9107.0,79.61,79.63,79.55,79.55,9107.0
2019-03-29 12:45:00,79.55,79.57,79.43,79.47,8085.0,79.55,79.57,79.43,79.47,8085.0
2019-03-29 12:50:00,79.47,79.52,79.43,79.49,9718.0,79.47,79.52,79.43,79.49,9718.0
2019-03-29 12:55:00,79.47,79.64,79.45,79.59,10000.0,79.47,79.64,79.45,79.59,10000.0
2019-03-29 13:00:00,79.6,79.6,79.51,79.54,9215.0,79.6,79.6,79.51,79.54,9215.0
2019-03-29 13:05:00,79.53,79.55,79.46,79.52,11009.0,79.53,79.55,79.46,79.52,11009.0
2019-03-29 13:10:00,79.52,79.61,79.52,79.59,8887.0,79.52,79.61,79.52,79.59,8887.0
2019-03-29 13:15:00,79.58,79.63,79.52,79.63,8979.0,79.58,79.63,79.52,79.63,8979.0
2019-03-29 13:20:00,79.61,79.64,79.55,79.58,12247.0,79.61,79.64,79.55,79.58,12247.0
2019-03-29 13:25:00,79.58,79.59,79.53,79.55,10797.0,79.58,79.59,79.53,79.55,10797.0
2019-03-29 13:30:00,79.54,79.59,79.53,79.55,10870.0,79.54,79.59,79.53,79.55,10870.0
2019-03-29 13:35:00,79.55,79.67,79.54,79.66,10219.0,79.55,79.67,79.54,79.66,10219.0
2019-03-29 13:40:00,79.67,79.71,79.65,79.71,8183.0,79.67,79.71,79.65,79.71,8183.0
2019-03-29 13:45:00,79.72,79.73,79.61,79.63,11878.0,79.72,79.73,79.61,79.63,11878.0
2019-03-29 13:50:00,79.63,79.67,79.6,79.66,9155.0,79.63,79.67,79.6,79.66,9155.0
2019-03-29 13:55:00,79.67,79.67,79.59,79.64,9117.0,79.67,79.67,79.59,79.64,9117.0
2019-03-29 14:00:00,79.64,79.66,79.61,79.61,10000.0,79.64,79.66,79.61,79.61,10000.0
2019-03-29 14:05:00,79.62,79.7,79.59,79.59,12139.0,79.62,79.7,79.59,79.59,12139.0
2019-03-29 14:10:00,79.6,79.63,79.57,79.62,13678.0,79.6,79.63,79.57,79.62,13678.0
2019-03-29 14:15:00,79.64,79.7,79.62,79.63,11571.0,79.64,79.7,79.62,79.63,11571.0
2019-03-29 14:20:00,79.62,79.63,79.57,79.61,12983.0,79.62,79.63,79.57,79.61,12983.0
2019-03-29 14:25:00,79.61,79.63,79.52,79.52,14577.0,79.61,79.63,79.52,79.52,14577.0
2019-03-29 14:30:00,79.52,79.56,79.41,79.42,22239.0,79.52,79.56,79.41,79.42,22239.0
2019-03-29 14:35:00,79.42,79.54,79.42,79.54,6972.0,79.42,79.54,79.42,79.54,6972.0
2019-03-29 14:40:00,79.55,79.74,79.54,79.68,18263.0,79.55,79.74,79.54,79.68,18263.0
2019-03-29 14:45:00,79.69,79.8,79.69,79.79,15510.0,79.69,79.8,79.69,79.79,15510.0
2019-03-29 14:50:00,79.79,79.86,79.79,79.84,16736.0,79.79,79.86,79.79,79.84,16736.0
2019-03-29 14:55:00,79.85,79.94,79.82,79.93,27744.0,79.85,79.94,79.82,79.93,27744.0
2019-03-29 15:00:00,79.94,80.01,79.84,79.84,32400.0,79.94,80.01,79.84,79.84,32400.0
2019-03-29 15:05:00,79.83,79.84,79.77,79.82,18884.0,79.83,79.84,79.77,79.82,18884.0
2019-03-29 15:10:00,79.83,79.94,79.83,79.92,24384.0,79.83,79.94,79.83,79.92,24384.0
2019-03-29 15:15:00,79.92,80.01,79.88,80.0,29199.0,79.92,80.01,79.88,80.0,29199.0
2019-03-29 15:20:00,79.99,80.01,79.84,79.86,26017.0,79.99,80.01,79.84,79.86,26017.0
2019-03-29 15:25:00,79.84,79.87,79.79,79.81,37320.0,79.84,79.87,79.79,79.81,37320.0
2019-03-29 15:30:00,79.82,79.89,79.69,79.88,36276.0,79.82,79.89,79.69,79.88,36276.0
2019-03-29 15:35:00,79.89,79.91,79.8,79.84,28352.0,79.89,79.91,79.8,79.84,28352.0
2019-03-29 15:40:00,79.84,79.86,79.81,79.82,32309.0,79.84,79.86,79.81,79.82,32309.0
2019-03-29 15:45:00,79.81,79.98,79.81,79.84,66808.0,79.81,79.98,79.81,79.84,66808.0
2019-03-29 15:50:00,79.84,79.86,79.71,79.74,95339.0,79.84,79.86,79.71,79.74,95339.0
2019-03-29 15:55:00,79.74,79.87,79.72,79.77,233442.0,79.74,79.87,79.72,79.77,233442.0
2019-04-01 09:30:00,80.21,80.35,79.56,80.09,47039.0,80.21,80.35,79.56,80.09,47039.0
2019-04-01 09:35:00,80.09,80.4,80.01,80.23,38113.0,80.09,80.4,80.01,80.23,38113.0
2019-04-01 09:40:00,80.26,80.44,80.13,80.28,32033.0,80.26,80.44,80.13,80.28,32033.0
2019-04-01 09:45:00,80.24,80.34,80.15,80.22,28622.0,80.24,80.34,80.15,80.22,28622.0
2019-04-01 09:50:00,80.21,80.49,80.21,80.37,16732.0,80.21,80.49,80.21,80.37,16732.0
2019-04-01 09:55:00,80.38,80.58,80.37,80.58,17367.0,80.38,80.58,80.37,80.58,17367.0
2019-04-01 10:00:00,80.63,80.73,80.59,80.7,19090.0,80.63,80.73,80.59,80.7,19090.0
2019-04-01 10:05:00,80.74,81.12,80.74,80.92,47322.0,80.74,81.12,80.74,80.92,47322.0
2019-04-01 10:10:00,80.93,81.23,80.84,81.14,61873.0,80.93,81.23,80.84,81.14,61873.0
2019-04-01 10:15:00,81.1,81.27,80.98,81.27,39547.0,81.1,81.27,80.98,81.27,39547.0
2019-04-01 10:20:00,81.3,81.47,81.24,81.43,28303.0,81.3,81.47,81.24,81.43,28303.0
2019-04-01 10:25:00,81.41,81.69,81.4,81.49,60051.0,81.41,81.69,81.4,81.49,60051.0
2019-04-01 10:30:00,81.48,81.58,81.34,81.37,18932.0,81.48,81.58,81.34,81.37,18932.0
2019-04-01 10:35:00,81.35,81.37,81.22,81.3,22390.0,81.35,81.37,81.22,81.3,22390.0
2019-04-01 10:40:00,81.29,81.29,81.16,81.25,26755.0,81.29,81.29,81.16,81.25,26755.0
2019-04-01 10:45:00,81.24,81.24,80.95,81.01,29320.0,81.24,81.24,80.95,81.01,29320.0
2019-04-01 10:50:00,81.02,81.06,80.86,80.98,17294.0,81.02,81.06,80.86,80.98,17294.0
2019-04-01 10:55:00,80.98,81.0,80.86,80.97,12659.0,80.98,81.0,80.86,80.97,12659.0
2019-04-01 11:00:00,80.97,80.97,80.79,80.86,34787.0,80.97,80.97,80.79,80.86,34787.0
2019-04-01 11:05:00,80.89,81.11,80.87,81.09,20582.0,80.89,81.11,80.87,81.09,20582.0
2019-04-01 11:10:00,81.11,81.22,81.05,81.11,20658.0,81.11,81.22,81.05,81.11,20658.0
2019-04-01 11:15:00,81.11,81.18,81.03,81.12,10202.0,81.11,81.18,81.03,81.12,10202.0
2019-04-01 11:20:00,81.13,81.18,81.09,81.1,10836.0,81.13,81.18,81.09,81.1,10836.0
2019-04-01 11:25:00,81.1,81.11,80.85,80.92,13534.0,81.1,81.11,80.85,80.92,13534.0
2019-04-01 11:30:00,80.93,80.93,80.81,80.87,11361.0,80.93,80.93,80.81,80.87,11361.0
2019-04-01 11:35:00,80.88,80.93,80.76,80.79,9854.0,80.88,80.93,80.76,80.79,9854.0
2019-04-01 11:40:00,80.79,80.83,80.64,80.67,13215.0,80.79,80.83,80.64,80.67,13215.0
2019-04-01 11:45:00,80.67,80.73,80.64,80.69,7441.0,80.67,80.73,80.64,80.69,7441.0
2019-04-01 11:50:00,80.69,80.79,80.65,80.75,10509.0,80.69,80.79,80.65,80.75,10509.0
2019-04-01 11:55:00,80.75,80.77,80.71,80.71,7052.0,80.75,80.77,80.71,80.71,7052.0
2019-04-01 12:00:00,80.71,80.73,80.52,80.68,22776.0,80.71,80.73,80.52,80.68,22776.0
2019-04-01 12:05:00,80.66,80.71,80.62,80.71,4974.0,80.66,80.71,80.62,80.71,4974.0
2019-04-01 12:10:00,80.71,80.82,80.71,80.78,9340.0,80.71,80.82,80.71,80.78,9340.0
2019-04-01 12:15:00,80.79,80.79,80.7,80.7,10822.0,80.79,80.79,80.7,80.7,10822.0
2019-04-01 12:20:00,80.7,80.75,80.7,80.74,8801.0,80.7,80.75,80.7,80.74,8801.0
2019-04-01 12:25:00,80.74,80.75,80.66,80.69,13235.0,80.74,80.75,80.66,80.69,13235.0
2019-04-01 12:30:00,80.7,80.83,80.68,80.82,12200.0,80.7,80.83,80.68,80.82,12200.0
2019-04-01 12:35:00,80.82,80.83,80.67,80.68,11612.0,80.82,80.83,80.67,80.68,11612.0
2019-04-01 12:40:00,80.68,80.76,80.68,80.7,11541.0,80.68,80.76,80.68,80.7,11541.0
2019-04-01 12:45:00,80.7,80.77,80.66,80.72,20928.0,80.7,80.77,80.66,80.72,20928.0
2019-04-01 12:50:00,80.72,81.05,80.69,80.97,39203.0,80.72,81.05,80.69,80.97,39203.0
2019-04-01 12:55:00,80.94,80.99,80.89,80.94,11987.0,80.94,80.99,80.89,80.94,11987.0
2019-04-01 13:00:00,80.95,80.99,80.89,80.9,7336.0,80.95,80.99,80.89,80.9,7336.0
2019-04-01 13:05:00,80.9,80.91,80.83,80.9,3700.0,80.9,80.91,80.83,80.9,3700.0
2019-04-01 13:10:00,80.89,80.89,80.79,80.8,8064.0,80.89,80.89,80.79,80.8,8064.0
2019-04-01 13:15:00,80.78,80.93,80.78,80.84,7200.0,80.78,80.93,80.78,80.84,7200.0
2019-04-01 13:20:00,80.82,80.86,80.81,80.84,10289.0,80.82,80.86,80.81,80.84,10289.0
2019-04-01 13:25:00,80.81,80.97,80.81,80.92,9789.0,80.81,80.97,80.81,80.92,9789.0
2019-04-01 13:30:00,80.91,80.96,80.87,80.87,6900.0,80.91,80.96,80.87,80.87,6900.0
2019-04-01 13:35:00,80.86,80.91,80.85,80.86,5264.0,80.86,80.91,80.85,80.86,5264.0
2019-04-01 13:40:00,80.86,80.96,80.85,80.89,7226.0,80.86,80.96,80.85,80.89,7226.0
2019-04-01 13:45:00,80.9,81.0,80.9,80.97,8240.0,80.9,81.0,80.9,80.97,8240.0
2019-04-01 13:50:00,80.98,81.07,80.94,80.96,19926.0,80.98,81.07,80.94,80.96,19926.0
2019-04-01 13:55:00,80.95,81.14,80.95,81.09,11829.0,80.95,81.14,80.95,81.09,11829.0
2019-04-01 14:00:00,81.09,81.16,81.06,81.12,20009.0,81.09,81.16,81.06,81.12,20009.0
2019-04-01 14:05:00,81.12,81.14,81.07,81.08,23927.0,81.12,81.14,81.07,81.08,23927.0
2019-04-01 14:10:00,81.08,81.17,80.98,80.98,24796.0,81.08,81.17,80.98,80.98,24796.0
2019-04-01 14:15:00,80.98,81.0,80.95,80.98,8600.0,80.98,81.0,80.95,80.98,8600.0
2019-04-01 14:20:00,80.96,81.01,80.91,80.93,9377.0,80.96,81.01,80.91,80.93,9377.0
2019-04-01 14:25:00,80.93,80.98,80.85,80.85,12256.0,80.93,80.98,80.85,80.85,12256.0
2019-04-01 14:30:00,80.85,80.93,80.85,80.92,10913.0,80.85,80.93,80.85,80.92,10913.0
2019-04-01 14:35:00,80.92,80.99,80.92,80.99,8297.0,80.92,80.99,80.92,80.99,8297.0
2019-04-01 14:40:00,80.99,81.03,80.97,80.98,14058.0,80.99,81.03,80.97,80.98,14058.0
2019-04-01 14:45:00,80.97,80.99,80.9,80.95,15616.0,80.97,80.99,80.9,80.95,15616.0
2019-04-01 14:50:00,80.94,81.01,80.92,80.97,10934.0,80.94,81.01,80.92,80.97,10934.0
2019-04-01 14:55:00,80.99,81.04,80.95,81.01,7251.0,80.99,81.04,80.95,81.01,7251.0
2019-04-01 15:00:00,81.0,81.03,80.98,80.98,11099.0,81.0,81.03,80.98,80.98,11099.0
2019-04-01 15:05:00,80.99,81.08,80.99,81.03,10806.0,80.99,81.08,80.99,81.03,10806.0
2019-04-01 15:10:00,81.02,81.05,81.01,81.02,13457.0,81.02,81.05,81.01,81.02,13457.0
2019-04-01 15:15:00,81.02,81.07,81.01,81.07,7699.0,81.02,81.07,81.01,81.07,7699.0
2019-04-01 15:20:00,81.06,81.13,81.06,81.12,21239.0,81.06,81.13,81.06,81.12,21239.0
2019-04-01 15:25:00,81.13,81.16,81.09,81.15,15020.0,81.13,81.16,81.09,81.15,15020.0
2019-04-01 15:30:00,81.15,81.18,81.09,81.09,16376.0,81.15,81.18,81.09,81.09,16376.0
2019-04-01 15:35:00,81.09,81.19,81.07,81.16,32410.0,81.09,81.19,81.07,81.16,32410.0
2019-04-01 15:40:00,81.16,81.16,81.02,81.04,32386.0,81.16,81.16,81.02,81.04,32386.0
2019-04-01 15:45:00,81.03,81.05,80.9,80.94,46355.0,81.03,81.05,80.9,80.94,46355.0
2019-04-01 15:50:00,80.93,81.01,80.9,80.98,49685.0,80.93,81.01,80.9,80.98,49685.0
2019-04-01 15:55:00,80.99,81.0,80.83,80.88,132622.0,80.99,81.0,80.83,80.88,132622.0
2019-04-02 09:30:00,83.19,85.1,82.92,83.74,307177.0,83.19,85.1,82.92,83.74,307177.0
2019-04-02 09:35:00,83.62,83.75,83.08,83.1,121260.0,83.62,83.75,83.08,83.1,121260.0
2019-04-02 09:40:00,83.1,83.47,82.74,83.17,109665.0,83.1,83.47,82.74,83.17,109665.0
2019-04-02 09:45:00,83.2,83.2,82.92,83.07,97739.0,83.2,83.2,82.92,83.07,97739.0
2019-04-02 09:50:00,83.06,83.7,83.05,83.7,87264.0,83.06,83.7,83.05,83.7,87264.0
2019-04-02 09:55:00,83.71,84.27,83.66,84.2,107729.0,83.71,84.27,83.66,84.2,107729.0
2019-04-02 10:00:00,84.22,84.22,83.8,84.07,71961.0,84.22,84.22,83.8,84.07,71961.0
2019-04-02 10:05:00,84.03,84.11,83.77,83.84,58339.0,84.03,84.11,83.77,83.84,58339.0
2019-04-02 10:10:00,83.81,83.82,83.55,83.57,35508.0,83.81,83.82,83.55,83.57,35508.0
2019-04-02 10:15:00,83.58,83.72,83.53,83.72,20294.0,83.58,83.72,83.53,83.72,20294.0
2019-04-02 10:20:00,83.72,83.83,83.69,83.83,20451.0,83.72,83.83,83.69,83.83,20451.0
2019-04-02 10:25:00,83.83,84.36,83.8,84.34,42622.0,83.83,84.36,83.8,84.34,42622.0
2019-04-02 10:30:00,84.34,84.51,84.28,84.48,47953.0,84.34,84.51,84.28,84.48,47953.0
2019-04-02 10:35:00,84.49,84.75,84.49,84.64,61609.0,84.49,84.75,84.49,84.64,61609.0
2019-04-02 10:40:00,84.63,84.78,84.56,84.56,50949.0,84.63,84.78,84.56,84.56,50949.0
2019-04-02 10:45:00,84.55,84.56,84.13,84.19,32247.0,84.55,84.56,84.13,84.19,32247.0
2019-04-02 10:50:00,84.19,84.4,84.19,84.35,23584.0,84.19,84.4,84.19,84.35,23584.0
2019-04-02 10:55:00,84.35,84.35,84.0,84.02,46973.0,84.35,84.35,84.0,84.02,46973.0
2019-04-02 11:00:00,84.03,84.05,83.58,83.71,35940.0,84.03,84.05,83.58,83.71,35940.0
2019-04-02 11:05:00,83.72,83.85,83.72,83.77,27686.0,83.72,83.85,83.72,83.77,27686.0
2019-04-02 11:10:00,83.79,83.86,83.66,83.76,35013.0,83.79,83.86,83.66,83.76,35013.0
2019-04-02 11:15:00,83.74,84.12,83.68,84.11,53028.0,83.74,84.12,83.68,84.11,53028.0
2019-04-02 11:20:00,84.12,84.15,83.99,84.0,22579.0,84.12,84.15,83.99,84.0,22579.0
2019-04-02 11:25:00,84.01,84.17,83.94,84.05,24975.0,84.01,84.17,83.94,84.05,24975.0
2019-04-02 11:30:00,84.04,84.04,83.81,83.81,17905.0,84.04,84.04,83.81,83.81,17905.0
2019-04-02 11:35:00,83.8,83.89,83.69,83.81,16811.0,83.8,83.89,83.69,83.81,16811.0
2019-04-02 11:40:00,83.84,83.97,83.84,83.9,12280.0,83.84,83.97,83.84,83.9,12280.0
2019-04-02 11:45:00,83.91,84.02,83.87,84.01,16370.0,83.91,84.02,83.87,84.01,16370.0
2019-04-02 11:50:00,84.02,84.1,83.94,83.97,13772.0,84.02,84.1,83.94,83.97,13772.0
2019-04-02 11:55:00,83.98,84.06,83.92,83.93,14991.0,83.98,84.06,83.92,83.93,14991.0
2019-04-02 12:00:00,83.94,83.97,83.77,83.83,31782.0,83.94,83.97,83.77,83.83,31782.0
2019-04-02 12:05:00,83.83,83.86,83.72,83.75,25923.0,83.83,83.86,83.72,83.75,25923.0
2019-04-02 12:10:00,83.74,83.75,83.6,83.65,18330.0,83.74,83.75,83.6,83.65,18330.0
2019-04-02 12:15:00,83.65,83.67,83.52,83.52,14538.0,83.65,83.67,83.52,83.52,14538.0
2019-04-02 12:20:00,83.5,83.54,83.37,83.4,19246.0,83.5,83.54,83.37,83.4,19246.0
2019-04-02 12:25:00,83.41,83.43,83.24,83.33,14025.0,83.41,83.43,83.24,83.33,14025.0
2019-04-02 12:30:00,83.33,83.4,83.33,83.36,17714.0,83.33,83.4,83.33,83.36,17714.0
2019-04-02 12:35:00,83.35,83.37,83.25,83.3,12707.0,83.35,83.37,83.25,83.3,12707.0
2019-04-02 12:40:00,83.3,83.32,83.19,83.19,7900.0,83.3,83.32,83.19,83.19,7900.0
2019-04-02 12:45:00,83.19,83.21,83.11,83.13,9710.0,83.19,83.21,83.11,83.13,9710.0
2019-04-02 12:50:00,83.13,83.17,83.07,83.13,6429.0,83.13,83.17,83.07,83.13,6429.0
2019-04-02 12:55:00,83.14,83.21,83.13,83.17,12816.0,83.14,83.21,83.13,83.17,12816.0
2019-04-02 13:00:00,83.16,83.16,83.02,83.06,14160.0,83.16,83.16,83.02,83.06,14160.0
2019-04-02 13:05:00,83.06,83.15,83.03,83.12,9596.0,83.06,83.15,83.03,83.12,9596.0
2019-04-02 13:10:00,83.12,83.12,82.91,82.93,14164.0,83.12,83.12,82.91,82.93,14164.0
2019-04-02 13:15:00,82.94,83.03,82.94,82.95,11968.0,82.94,83.03,82.94,82.95,11968.0
2019-04-02 13:20:00,82.97,83.07,82.94,83.05,14013.0,82.97,83.07,82.94,83.05,14013.0
2019-04-02 13:25:00,83.09,83.2,83.06,83.19,9969.0,83.09,83.2,83.06,83.19,9969.0
2019-04-02 13:30:00,83.18,83.19,83.02,83.12,9997.0,83.18,83.19,83.02,83.12,9997.0
2019-04-02 13:35:00,83.12,83.21,83.05,83.2,13499.0,83.12,83.21,83.05,83.2,13499.0
2019-04-02 13:40:00,83.2,83.34,83.19,83.33,13185.0,83.2,83.34,83.19,83.33,13185.0
2019-04-02 13:45:00,83.34,83.37,83.18,83.18,34996.0,83.34,83.37,83.18,83.18,34996.0
2019-04-02 13:50:00,83.21,83.22,82.98,83.06,7545.0,83.21,83.22,82.98,83.06,7545.0
2019-04-02 13:55:00,83.06,83.09,83.03,83.06,7042.0,83.06,83.09,83.03,83.06,7042.0
2019-04-02 14:00:00,83.06,83.1,83.04,83.1,7920.0,83.06,83.1,83.04,83.1,7920.0
2019-04-02 14:05:00,83.1,83.1,82.87,82.96,34451.0,83.1,83.1,82.87,82.96,34451.0
2019-04-02 14:10:00,82.97,83.0,82.87,82.95,23932.0,82.97,83.0,82.87,82.95,23932.0
2019-04-02 14:15:00,82.94,82.95,82.77,82.8,9962.0,82.94,82.95,82.77,82.8,9962.0
2019-04-02 14:20:00,82.81,82.92,82.78,82.9,27496.0,82.81,82.92,82.78,82.9,27496.0
2019-04-02 14:25:00,82.92,82.96,82.86,82.88,53142.0,82.92,82.96,82.86,82.88,53142.0
2019-04-02 14:30:00,82.89,82.89,82.75,82.78,13960.0,82.89,82.89,82.75,82.78,13960.0
2019-04-02 14:35:00,82.77,82.78,82.7,82.73,14400.0,82.77,82.78,82.7,82.73,14400.0
2019-04-02 14:40:00,82.73,82.73,82.62,82.63,12948.0,82.73,82.73,82.62,82.63,12948.0
2019-04-02 14:45:00,82.62,82.68,82.6,82.65,13906.0,82.62,82.68,82.6,82.65,13906.0
2019-04-02 14:50:00,82.65,82.69,82.64,82.67,14882.0,82.65,82.69,82.64,82.67,14882.0
2019-04-02 14:55:00,82.68,82.68,82.59,82.6,16564.0,82.68,82.68,82.59,82.6,16564.0
2019-04-02 15:00:00,82.59,82.59,82.48,82.48,23070.0,82.59,82.59,82.48,82.48,23070.0
2019-04-02 15:05:00,82.49,82.49,82.38,82.47,27734.0,82.49,82.49,82.38,82.47,27734.0
2019-04-02 15:10:00,82.47,82.5,82.35,82.35,24083.0,82.47,82.5,82.35,82.35,24083.0
2019-04-02 15:15:00,82.34,82.48,82.34,82.45,31131.0,82.34,82.48,82.34,82.45,31131.0
2019-04-02 15:20:00,82.45,82.67,82.44,82.66,38612.0,82.45,82.67,82.44,82.66,38612.0
2019-04-02 15:25:00,82.67,82.7,82.61,82.61,30151.0,82.67,82.7,82.61,82.61,30151.0
2019-04-02 15:30:00,82.62,82.7,82.52,82.66,28874.0,82.62,82.7,82.52,82.66,28874.0
2019-04-02 15:35:00,82.66,82.75,82.65,82.7,23126.0,82.66,82.75,82.65,82.7,23126.0
2019-04-02 15:40:00,82.7,82.75,82.65,82.75,64929.0,82.7,82.75,82.65,82.75,64929.0
2019-04-02 15:45:00,82.75,82.83,82.66,82.78,70395.0,82.75,82.83,82.66,82.78,70395.0
2019-04-02 15:50:00,82.79,82.86,82.77,82.79,75849.0,82.79,82.86,82.77,82.79,75849.0
2019-04-02 15:55:00,82.79,82.85,82.68,82.79,197560.0,82.79,82.85,82.68,82.79,197560.0
2019-04-03 09:30:00,83.25,84.24,83.1,84.16,93128.0,83.25,84.24,83.1,84.16,93128.0
2019-04-03 09:35:00,84.08,84.22,83.84,84.0,32539.0,84.08,84.22,83.84,84.0,32539.0
2019-04-03 09:40:00,84.0,84.08,83.8,84.04,28563.0,84.0,84.08,83.8,84.04,28563.0
2019-04-03 09:45:00,84.08,84.13,83.65,83.69,36297.0,84.08,84.13,83.65,83.69,36297.0
2019-04-03 09:50:00,83.71,83.72,83.36,83.54,18372.0,83.71,83.72,83.36,83.54,18372.0
2019-04-03 09:55:00,83.53,83.54,83.34,83.5,10948.0,83.53,83.54,83.34,83.5,10948.0
2019-04-03 10:00:00,83.44,83.56,83.34,83.45,24745.0,83.44,83.56,83.34,83.45,24745.0
2019-04-03 10:05:00,83.44,83.49,83.37,83.48,9433.0,83.44,83.49,83.37,83.48,9433.0
2019-04-03 10:10:00,83.45,83.58,83.45,83.58,11487.0,83.45,83.58,83.45,83.58,11487.0
2019-04-03 10:15:00,83.58,83.76,83.57,83.76,11011.0,83.58,83.76,83.57,83.76,11011.0
2019-04-03 10:20:00,83.74,83.83,83.71,83.77,10312.0,83.74,83.83,83.71,83.77,10312.0
2019-04-03 10:25:00,83.78,83.79,83.68,83.73,22877.0,83.78,83.79,83.68,83.73,22877.0
2019-04-03 10:30:00,83.75,83.99,83.74,83.98,16075.0,83.75,83.99,83.74,83.98,16075.0
2019-04-03 10:35:00,83.98,84.07,83.93,83.98,38386.0,83.98,84.07,83.93,83.98,38386.0
2019-04-03 10:40:00,83.97,84.0,83.68,83.69,25752.0,83.97,84.0,83.68,83.69,25752.0
2019-04-03 10:45:00,83.7,83.8,83.69,83.78,12650.0,83.7,83.8,83.69,83.78,12650.0
2019-04-03 10:50:00,83.78,84.02,83.77,84.01,26967.0,83.78,84.02,83.77,84.01,26967.0
2019-04-03 10:55:00,84.02,84.14,83.98,84.03,15676.0,84.02,84.14,83.98,84.03,15676.0
2019-04-03 11:00:00,84.07,84.11,83.99,84.08,20734.0,84.07,84.11,83.99,84.08,20734.0
2019-04-03 11:05:00,84.1,84.17,84.01,84.01,20605.0,84.1,84.17,84.01,84.01,20605.0
2019-04-03 11:10:00,84.01,84.09,83.99,84.04,23661.0,84.01,84.09,83.99,84.04,23661.0
2019-04-03 11:15:00,84.06,84.09,83.96,84.08,18596.0,84.06,84.09,83.96,84.08,18596.0
2019-04-03 11:20:00,84.07,84.09,84.03,84.04,12806.0,84.07,84.09,84.03,84.04,12806.0
2019-04-03 11:25:00,84.05,84.2,84.04,84.17,21545.0,84.05,84.2,84.04,84.17,21545.0
2019-04-03 11:30:00,84.15,84.17,84.04,84.09,7600.0,84.15,84.17,84.04,84.09,7600.0
2019-04-03 11:35:00,84.08,84.12,83.98,84.02,20131.0,84.08,84.12,83.98,84.02,20131.0
2019-04-03 11:40:00,84.0,84.12,83.98,84.12,19643.0,84.0,84.12,83.98,84.12,19643.0
2019-04-03 11:45:00,84.12,84.15,84.01,84.08,7299.0,84.12,84.15,84.01,84.08,7299.0
2019-04-03 11:50:00,84.1,84.22,84.09,84.21,14445.0,84.1,84.22,84.09,84.21,14445.0
2019-04-03 11:55:00,84.21,84.36,84.2,84.35,17258.0,84.21,84.36,84.2,84.35,17258.0
2019-04-03 12:00:00,84.36,84.54,84.28,84.53,27149.0,84.36,84.54,84.28,84.53,27149.0
2019-04-03 12:05:00,84.54,84.57,84.44,84.55,28939.0,84.54,84.57,84.44,84.55,28939.0
2019-04-03 12:10:00,84.55,84.61,84.5,84.58,26763.0,84.55,84.61,84.5,84.58,26763.0
2019-04-03 12:15:00,84.56,84.63,84.54,84.56,17574.0,84.56,84.63,84.54,84.56,17574.0
2019-04-03 12:20:00,84.52,84.59,84.51,84.55,11990.0,84.52,84.59,84.51,84.55,11990.0
2019-04-03 12:25:00,84.56,84.62,84.54,84.56,8513.0,84.56,84.62,84.54,84.56,8513.0
2019-04-03 12:30:00,84.57,84.7,84.54,84.7,14641.0,84.57,84.7,84.54,84.7,14641.0
2019-04-03 12:35:00,84.68,84.68,84.58,84.63,10608.0,84.68,84.68,84.58,84.63,10608.0
2019-04-03 12:40:00,84.56,84.61,84.46,84.57,22437.0,84.56,84.61,84.46,84.57,22437.0
2019-04-03 12:45:00,84.56,84.56,84.47,84.53,7250.0,84.56,84.56,84.47,84.53,7250.0
2019-04-03 12:50:00,84.51,84.53,84.44,84.53,8012.0,84.51,84.53,84.44,84.53,8012.0
2019-04-03 12:55:00,84.53,84.65,84.51,84.64,11141.0,84.53,84.65,84.51,84.64,11141.0
2019-04-03 13:00:00,84.67,84.87,84.67,84.78,28160.0,84.67,84.87,84.67,84.78,28160.0
2019-04-03 13:05:00,84.79,84.82,84.73,84.81,11123.0,84.79,84.82,84.73,84.81,11123.0
2019-04-03 13:10:00,84.81,84.88,84.81,84.86,17061.0,84.81,84.88,84.81,84.86,17061.0
2019-04-03 13:15:00,84.88,84.92,84.8,84.82,24292.0,84.88,84.92,84.8,84.82,24292.0
2019-04-03 13:20:00,84.84,84.86,84.78,84.82,11952.0,84.84,84.86,84.78,84.82,11952.0
2019-04-03 13:25:00,84.83,84.86,84.77,84.77,18967.0,84.83,84.86,84.77,84.77,18967.0
2019-04-03 13:30:00,84.76,84.82,84.7,84.79,8100.0,84.76,84.82,84.7,84.79,8100.0
2019-04-03 13:35:00,84.8,84.82,84.76,84.8,13243.0,84.8,84.82,84.76,84.8,13243.0
2019-04-03 13:40:00,84.77,84.82,84.73,84.76,20077.0,84.77,84.82,84.73,84.76,20077.0
2019-04-03 13:45:00,84.77,84.79,84.62,84.64,21797.0,84.77,84.79,84.62,84.64,21797.0
2019-04-03 13:50:00,84.64,84.71,84.53,84.58,27446.0,84.64,84.71,84.53,84.58,27446.0
2019-04-03 13:55:00,84.56,84.58,84.39,84.4,16646.0,84.56,84.58,84.39,84.4,16646.0
2019-04-03 14:00:00,84.4,84.41,84.26,84.28,21292.0,84.4,84.41,84.26,84.28,21292.0
2019-04-03 14:05:00,84.3,84.32,84.25,84.31,11038.0,84.3,84.32,84.25,84.31,11038.0
2019-04-03 14:10:00,84.3,84.33,84.23,84.28,11413.0,84.3,84.33,84.23,84.28,11413.0
2019-04-03 14:15:00,84.29,84.31,84.26,84.31,12778.0,84.29,84.31,84.26,84.31,12778.0
2019-04-03 14:20:00,84.31,84.39,84.31,84.39,17009.0,84.31,84.39,84.31,84.39,17009.0
2019-04-03 14:25:00,84.39,84.46,84.37,84.38,17254.0,84.39,84.46,84.37,84.38,17254.0
2019-04-03 14:30:00,84.37,84.38,84.24,84.34,16840.0,84.37,84.38,84.24,84.34,16840.0
2019-04-03 14:35:00,84.35,84.39,84.24,84.26,12155.0,84.35,84.39,84.24,84.26,12155.0
2019-04-03 14:40:00,84.26,84.3,84.19,84.21,16113.0,84.26,84.3,84.19,84.21,16113.0
2019-04-03 14:45:00,84.18,84.31,84.18,84.31,15109.0,84.18,84.31,84.18,84.31,15109.0
2019-04-03 14:50:00,84.31,84.41,84.29,84.4,18306.0,84.31,84.41,84.29,84.4,18306.0
2019-04-03 14:55:00,84.39,84.46,84.37,84.44,25421.0,84.39,84.46,84.37,84.44,25421.0
2019-04-03 15:00:00,84.43,84.53,84.41,84.49,19825.0,84.43,84.53,84.41,84.49,19825.0
2019-04-03 15:05:00,84.49,84.55,84.36,84.39,24373.0,84.49,84.55,84.36,84.39,24373.0
2019-04-03 15:10:00,84.38,84.45,84.36,84.39,19289.0,84.38,84.45,84.36,84.39,19289.0
2019-04-03 15:15:00,84.39,84.42,84.3,84.32,21243.0,84.39,84.42,84.3,84.32,21243.0
2019-04-03 15:20:00,84.33,84.35,84.21,84.33,29159.0,84.33,84.35,84.21,84.33,29159.0
2019-04-03 15:25:00,84.33,84.42,84.26,84.37,45713.0,84.33,84.42,84.26,84.37,45713.0
2019-04-03 15:30:00,84.37,84.43,84.27,84.42,37993.0,84.37,84.43,84.27,84.42,37993.0
2019-04-03 15:35:00,84.44,84.45,84.3,84.3,28584.0,84.44,84.45,84.3,84.3,28584.0
2019-04-03 15:40:00,84.31,84.35,84.25,84.31,47710.0,84.31,84.35,84.25,84.31,47710.0
2019-04-03 15:45:00,84.3,84.34,84.25,84.27,57266.0,84.3,84.34,84.25,84.27,57266.0
2019-04-03 15:50:00,84.27,84.35,84.24,84.27,70099.0,84.27,84.35,84.24,84.27,70099.0
2019-04-03 15:55:00,84.26,84.29,84.16,84.21,192779.0,84.26,84.29,84.16,84.21,192779.0
2019-04-04 09:30:00,84.51,84.66,84.37,84.57,29809.0,84.51,84.66,84.37,84.57,29809.0
2019-04-04 09:35:00,84.52,84.53,83.94,84.04,28506.0,84.52,84.53,83.94,84.04,28506.0
2019-04-04 09:40:00,84.03,84.12,83.54,83.7,62697.0,84.03,84.12,83.54,83.7,62697.0
2019-04-04 09:45:00,83.73,84.49,83.7,84.41,30048.0,83.73,84.49,83.7,84.41,30048.0
2019-04-04 09:50:00,84.39,84.42,84.09,84.42,48501.0,84.39,84.42,84.09,84.42,48501.0
2019-04-04 09:55:00,84.53,84.6,84.32,84.35,26000.0,84.53,84.6,84.32,84.35,26000.0
2019-04-04 10:00:00,84.36,84.48,84.3,84.4,10851.0,84.36,84.48,84.3,84.4,10851.0
2019-04-04 10:05:00,84.42,84.63,84.42,84.58,13973.0,84.42,84.63,84.42,84.58,13973.0
2019-04-04 10:10:00,84.59,84.78,84.57,84.76,22583.0,84.59,84.78,84.57,84.76,22583.0
2019-04-04 10:15:00,84.76,84.84,84.71,84.77,11686.0,84.76,84.84,84.71,84.77,11686.0
2019-04-04 10:20:00,84.76,84.83,84.67,84.7,8500.0,84.76,84.83,84.67,84.7,8500.0
2019-04-04 10:25:00,84.72,84.77,84.65,84.7,17178.0,84.72,84.77,84.65,84.7,17178.0
2019-04-04 10:30:00,84.68,84.71,84.53,84.56,24646.0,84.68,84.71,84.53,84.56,24646.0
2019-04-04 10:35:00,84.57,84.7,84.46,84.69,13557.0,84.57,84.7,84.46,84.69,13557.0
2019-04-04 10:40:00,84.67,84.71,84.58,84.67,5511.0,84.67,84.71,84.58,84.67,5511.0
2019-04-04 10:45:00,84.68,84.7,84.61,84.67,6144.0,84.68,84.7,84.61,84.67,6144.0
2019-04-04 10:50:00,84.68,84.88,84.66,84.85,22129.0,84.68,84.88,84.66,84.85,22129.0
2019-04-04 10:55:00,84.84,84.99,84.81,84.96,21574.0,84.84,84.99,84.81,84.96,21574.0
2019-04-04 11:00:00,84.97,85.1,84.93,84.97,26258.0,84.97,85.1,84.93,84.97,26258.0
2019-04-04 11:05:00,84.98,85.25,84.96,85.24,26342.0,84.98,85.25,84.96,85.24,26342.0
2019-04-04 11:10:00,85.25,85.27,85.1,85.18,25002.0,85.25,85.27,85.1,85.18,25002.0
2019-04-04 11:15:00,85.19,85.23,85.0,85.03,43612.0,85.19,85.23,85.0,85.03,43612.0
2019-04-04 11:20:00,85.01,85.06,84.84,84.9,15922.0,85.01,85.06,84.84,84.9,15922.0
2019-04-04 11:25:00,84.93,85.19,84.92,85.16,16505.0,84.93,85.19,84.92,85.16,16505.0
2019-04-04 11:30:00,85.17,85.18,85.06,85.06,14100.0,85.17,85.18,85.06,85.06,14100.0
2019-04-04 11:35:00,85.05,85.17,85.02,85.09,14333.0,85.05,85.17,85.02,85.09,14333.0
2019-04-04 11:40:00,85.08,85.08,84.92,84.94,13414.0,85.08,85.08,84.92,84.94,13414.0
2019-04-04 11:45:00,84.92,84.94,84.87,84.92,16581.0,84.92,84.94,84.87,84.92,16581.0
2019-04-04 11:50:00,84.91,84.91,84.69,84.71,10316.0,84.91,84.91,84.69,84.71,10316.0
2019-04-04 11:55:00,84.72,84.79,84.69,84.74,13390.0,84.72,84.79,84.69,84.74,13390.0
2019-04-04 12:00:00,84.74,84.74,84.65,84.65,11038.0,84.74,84.74,84.65,84.65,11038.0
2019-04-04 12:05:00,84.66,84.67,84.59,84.66,14639.0,84.66,84.67,84.59,84.66,14639.0
2019-04-04 12:10:00,84.65,84.75,84.65,84.74,12828.0,84.65,84.75,84.65,84.74,12828.0
2019-04-04 12:15:00,84.74,84.75,84.6,84.65,13700.0,84.74,84.75,84.6,84.65,13700.0
2019-04-04 12:20:00,84.63,84.64,84.49,84.51,19757.0,84.63,84.64,84.49,84.51,19757.0
2019-04-04 12:25:00,84.5,84.55,84.45,84.48,20916.0,84.5,84.55,84.45,84.48,20916.0
2019-04-04 12:30:00,84.46,84.51,84.41,84.48,9844.0,84.46,84.51,84.41,84.48,9844.0
2019-04-04 12:35:00,84.5,84.55,84.45,84.5,13338.0,84.5,84.55,84.45,84.5,13338.0
2019-04-04 12:40:00,84.51,84.54,84.47,84.49,13039.0,84.51,84.54,84.47,84.49,13039.0
2019-04-04 12:45:00,84.47,84.48,84.39,84.47,5800.0,84.47,84.48,84.39,84.47,5800.0
2019-04-04 12:50:00,84.48,84.53,84.45,84.5,4442.0,84.48,84.53,84.45,84.5,4442.0
2019-04-04 12:55:00,84.5,84.57,84.43,84.46,8355.0,84.5,84.57,84.43,84.46,8355.0
2019-04-04 13:00:00,84.48,84.49,84.42,84.42,5718.0,84.48,84.49,84.42,84.42,5718.0
2019-04-04 13:05:00,84.45,84.49,84.42,84.46,4215.0,84.45,84.49,84.42,84.46,4215.0
2019-04-04 13:10:00,84.47,84.59,84.47,84.52,10218.0,84.47,84.59,84.47,84.52,10218.0
2019-04-04 13:15:00,84.53,84.63,84.48,84.63,11123.0,84.53,84.63,84.48,84.63,11123.0
2019-04-04 13:20:00,84.61,84.67,84.61,84.63,7172.0,84.61,84.67,84.61,84.63,7172.0
2019-04-04 13:25:00,84.63,84.66,84.59,84.59,5907.0,84.63,84.66,84.59,84.59,5907.0
2019-04-04 13:30:00,84.62,84.69,84.61,84.67,8773.0,84.62,84.69,84.61,84.67,8773.0
2019-04-04 13:35:00,84.68,84.74,84.68,84.73,7522.0,84.68,84.74,84.68,84.73,7522.0
2019-04-04 13:40:00,84.73,84.74,84.61,84.74,16768.0,84.73,84.74,84.61,84.74,16768.0
2019-04-04 13:45:00,84.71,84.73,84.68,84.71,5599.0,84.71,84.73,84.68,84.71,5599.0
2019-04-04 13:50:00,84.73,84.77,84.72,84.76,4753.0,84.73,84.77,84.72,84.76,4753.0
2019-04-04 13:55:00,84.74,84.74,84.66,84.66,4100.0,84.74,84.74,84.66,84.66,4100.0
2019-04-04 14:00:00,84.69,84.69,84.63,84.65,6149.0,84.69,84.69,84.63,84.65,6149.0
2019-04-04 14:05:00,84.64,84.7,84.63,84.69,7961.0,84.64,84.7,84.63,84.69,7961.0
2019-04-04 14:10:00,84.71,84.81,84.71,84.81,10624.0,84.71,84.81,84.71,84.81,10624.0
2019-04-04 14:15:00,84.8,84.85,84.78,84.81,7903.0,84.8,84.85,84.78,84.81,7903.0
2019-04-04 14:20:00,84.8,84.88,84.79,84.8,6567.0,84.8,84.88,84.79,84.8,6567.0
2019-04-04 14:25:00,84.81,84.83,84.7,84.7,8560.0,84.81,84.83,84.7,84.7,8560.0
2019-04-04 14:30:00,84.69,84.71,84.64,84.71,12050.0,84.69,84.71,84.64,84.71,12050.0
2019-04-04 14:35:00,84.7,84.7,84.55,84.56,7728.0,84.7,84.7,84.55,84.56,7728.0
2019-04-04 14:40:00,84.56,84.61,84.5,84.51,9064.0,84.56,84.61,84.5,84.51,9064.0
2019-04-04 14:45:00,84.52,84.62,84.51,84.51,8427.0,84.52,84.62,84.51,84.51,8427.0
2019-04-04 14:50:00,84.51,84.55,84.47,84.47,6521.0,84.51,84.55,84.47,84.47,6521.0
2019-04-04 14:55:00,84.47,84.51,84.44,84.48,11044.0,84.47,84.51,84.44,84.48,11044.0
2019-04-04 15:00:00,84.48,84.49,84.4,84.4,13790.0,84.48,84.49,84.4,84.4,13790.0
2019-04-04 15:05:00,84.4,84.41,84.27,84.34,17828.0,84.4,84.41,84.27,84.34,17828.0
2019-04-04 15:10:00,84.36,84.43,84.33,84.39,15790.0,84.36,84.43,84.33,84.39,15790.0
2019-04-04 15:15:00,84.4,84.46,84.38,84.45,8108.0,84.4,84.46,84.38,84.45,8108.0
2019-04-04 15:20:00,84.46,84.47,84.38,84.41,9840.0,84.46,84.47,84.38,84.41,9840.0
2019-04-04 15:25:00,84.42,84.44,84.34,84.39,13174.0,84.42,84.44,84.34,84.39,13174.0
2019-04-04 15:30:00,84.39,84.48,84.39,84.39,11977.0,84.39,84.48,84.39,84.39,11977.0
2019-04-04 15:35:00,84.4,84.49,84.39,84.47,12867.0,84.4,84.49,84.39,84.47,12867.0
2019-04-04 15:40:00,84.47,84.48,84.36,84.38,26058.0,84.47,84.48,84.36,84.38,26058.0
2019-04-04 15:45:00,84.38,84.44,84.37,84.43,18367.0,84.38,84.44,84.37,84.43,18367.0
2019-04-04 15:50:00,84.45,84.55,84.41,84.54,29507.0,84.45,84.55,84.41,84.54,29507.0
2019-04-04 15:55:00,84.54,84.75,84.42,84.65,137622.0,84.54,84.75,84.42,84.65,137622.0
2019-04-05 09:30:00,84.95,85.75,84.52,85.58,35940.0,84.95,85.75,84.52,85.58,35940.0
2019-04-05 09:35:00,85.5,85.51,84.96,85.1,21845.0,85.5,85.51,84.96,85.1,21845.0
2019-04-05 09:40:00,85.07,85.1,84.85,84.94,11136.0,85.07,85.1,84.85,84.94,11136.0
2019-04-05 09:45:00,84.94,84.94,84.61,84.76,20517.0,84.94,84.94,84.61,84.76,20517.0
2019-04-05 09:50:00,84.74,85.09,84.74,84.97,11618.0,84.74,85.09,84.74,84.97,11618.0
2019-04-05 09:55:00,84.95,85.09,84.89,85.01,13325.0,84.95,85.09,84.89,85.01,13325.0
2019-04-05 10:00:00,85.02,85.02,84.7,84.81,11782.0,85.02,85.02,84.7,84.81,11782.0
2019-04-05 10:05:00,84.81,84.89,84.7,84.89,8431.0,84.81,84.89,84.7,84.89,8431.0
2019-04-05 10:10:00,84.86,84.93,84.75,84.76,13254.0,84.86,84.93,84.75,84.76,13254.0
2019-04-05 10:15:00,84.77,84.88,84.75,84.88,15688.0,84.77,84.88,84.75,84.88,15688.0
2019-04-05 10:20:00,84.88,84.99,84.86,84.86,13557.0,84.88,84.99,84.86,84.86,13557.0
2019-04-05 10:25:00,84.84,84.88,84.73,84.88,9147.0,84.84,84.88,84.73,84.88,9147.0
2019-04-05 10:30:00,84.88,84.93,84.85,84.9,10648.0,84.88,84.93,84.85,84.9,10648.0
2019-04-05 10:35:00,84.88,84.93,84.83,84.92,8208.0,84.88,84.93,84.83,84.92,8208.0
2019-04-05 10:40:00,84.96,85.0,84.92,84.99,8900.0,84.96,85.0,84.92,84.99,8900.0
2019-04-05 10:45:00,84.99,85.03,84.89,84.89,9163.0,84.99,85.03,84.89,84.89,9163.0
2019-04-05 10:50:00,84.89,85.02,84.86,84.94,19284.0,84.89,85.02,84.86,84.94,19284.0
2019-04-05 10:55:00,84.95,85.03,84.87,84.92,16824.0,84.95,85.03,84.87,84.92,16824.0
2019-04-05 11:00:00,84.92,85.02,84.89,85.02,16073.0,84.92,85.02,84.89,85.02,16073.0
2019-04-05 11:05:00,85.02,85.24,85.02,85.22,9358.0,85.02,85.24,85.02,85.22,9358.0
2019-04-05 11:10:00,85.22,85.44,85.22,85.39,17564.0,85.22,85.44,85.22,85.39,17564.0
2019-04-05 11:15:00,85.37,85.45,85.33,85.41,16400.0,85.37,85.45,85.33,85.41,16400.0
2019-04-05 11:20:00,85.38,85.46,85.3,85.3,12094.0,85.38,85.46,85.3,85.3,12094.0
2019-04-05 11:25:00,85.3,85.39,85.19,85.37,8855.0,85.3,85.39,85.19,85.37,8855.0
2019-04-05 11:30:00,85.39,85.47,85.27,85.35,9391.0,85.39,85.47,85.27,85.35,9391.0
2019-04-05 11:35:00,85.35,85.44,85.34,85.4,10439.0,85.35,85.44,85.34,85.4,10439.0
2019-04-05 11:40:00,85.41,85.55,85.35,85.54,22533.0,85.41,85.55,85.35,85.54,22533.0
2019-04-05 11:45:00,85.55,85.57,85.44,85.56,21403.0,85.55,85.57,85.44,85.56,21403.0
2019-04-05 11:50:00,85.57,85.6,85.45,85.57,15433.0,85.57,85.6,85.45,85.57,15433.0
2019-04-05 11:55:00,85.56,85.68,85.56,85.66,27450.0,85.56,85.68,85.56,85.66,27450.0
2019-04-05 12:00:00,85.64,85.68,85.61,85.61,8766.0,85.64,85.68,85.61,85.61,8766.0
2019-04-05 12:05:00,85.62,85.69,85.6,85.63,7329.0,85.62,85.69,85.6,85.63,7329.0
2019-04-05 12:10:00,85.61,85.64,85.56,85.6,7737.0,85.61,85.64,85.56,85.6,7737.0
2019-04-05 12:15:00,85.61,85.69,85.61,85.61,7833.0,85.61,85.69,85.61,85.61,7833.0
2019-04-05 12:20:00,85.62,85.63,85.56,85.59,7100.0,85.62,85.63,85.56,85.59,7100.0
2019-04-05 12:25:00,85.58,85.59,85.45,85.51,10124.0,85.58,85.59,85.45,85.51,10124.0
2019-04-05 12:30:00,85.53,85.58,85.5,85.56,12716.0,85.53,85.58,85.5,85.56,12716.0
2019-04-05 12:35:00,85.56,85.59,85.43,85.46,10372.0,85.56,85.59,85.43,85.46,10372.0
2019-04-05 12:40:00,85.45,85.46,85.34,85.34,7300.0,85.45,85.46,85.34,85.34,7300.0
2019-04-05 12:45:00,85.34,85.39,85.33,85.33,14335.0,85.34,85.39,85.33,85.33,14335.0
2019-04-05 12:50:00,85.33,85.38,85.28,85.37,13753.0,85.33,85.38,85.28,85.37,13753.0
2019-04-05 12:55:00,85.37,85.48,85.35,85.47,8024.0,85.37,85.48,85.35,85.47,8024.0
2019-04-05 13:00:00,85.48,85.5,85.34,85.34,8751.0,85.48,85.5,85.34,85.34,8751.0
2019-04-05 13:05:00,85.35,85.35,85.3,85.33,7792.0,85.35,85.35,85.3,85.33,7792.0
2019-04-05 13:10:00,85.32,85.35,85.3,85.31,8659.0,85.32,85.35,85.3,85.31,8659.0
2019-04-05 13:15:00,85.32,85.36,85.32,85.34,37554.0,85.32,85.36,85.32,85.34,37554.0
2019-04-05 13:20:00,85.35,85.36,85.33,85.34,8487.0,85.35,85.36,85.33,85.34,8487.0
2019-04-05 13:25:00,85.34,85.34,85.27,85.33,10629.0,85.34,85.34,85.27,85.33,10629.0
2019-04-05 13:30:00,85.32,85.32,85.17,85.18,11551.0,85.32,85.32,85.17,85.18,11551.0
2019-04-05 13:35:00,85.17,85.32,85.15,85.27,23970.0,85.17,85.32,85.15,85.27,23970.0
2019-04-05 13:40:00,85.26,85.33,85.24,85.26,7125.0,85.26,85.33,85.24,85.26,7125.0
2019-04-05 13:45:00,85.24,85.25,85.18,85.22,8900.0,85.24,85.25,85.18,85.22,8900.0
2019-04-05 13:50:00,85.2,85.22,85.16,85.2,7982.0,85.2,85.22,85.16,85.2,7982.0
2019-04-05 13:55:00,85.2,85.27,85.16,85.23,13264.0,85.2,85.27,85.16,85.23,13264.0
2019-04-05 14:00:00,85.22,85.25,85.13,85.16,7096.0,85.22,85.25,85.13,85.16,7096.0
2019-04-05 14:05:00,85.15,85.23,85.14,85.2,6843.0,85.15,85.23,85.14,85.2,6843.0
2019-04-05 14:10:00,85.21,85.21,85.15,85.18,9600.0,85.21,85.21,85.15,85.18,9600.0
2019-04-05 14:15:00,85.18,85.19,85.09,85.09,8653.0,85.18,85.19,85.09,85.09,8653.0
2019-04-05 14:20:00,85.09,85.1,85.04,85.04,9120.0,85.09,85.1,85.04,85.04,9120.0
2019-04-05 14:25:00,85.02,85.03,84.91,84.95,18934.0,85.02,85.03,84.91,84.95,18934.0
2019-04-05 14:30:00,84.95,84.96,84.87,84.93,12082.0,84.95,84.96,84.87,84.93,12082.0
2019-04-05 14:35:00,84.93,84.98,84.92,84.95,16300.0,84.93,84.98,84.92,84.95,16300.0
2019-04-05 14:40:00,84.96,84.96,84.8,84.81,9900.0,84.96,84.96,84.8,84.81,9900.0
2019-04-05 14:45:00,84.81,84.89,84.79,84.88,13393.0,84.81,84.89,84.79,84.88,13393.0
2019-04-05 14:50:00,84.88,84.92,84.86,84.91,9726.0,84.88,84.92,84.86,84.91,9726.0
2019-04-05 14:55:00,84.92,84.94,84.84,84.85,18038.0,84.92,84.94,84.84,84.85,18038.0
2019-04-05 15:00:00,84.84,84.92,84.84,84.85,11795.0,84.84,84.92,84.84,84.85,11795.0
2019-04-05 15:05:00,84.85,84.92,84.85,84.86,25358.0,84.85,84.92,84.85,84.86,25358.0
2019-04-05 15:10:00,84.88,84.93,84.83,84.91,12594.0,84.88,84.93,84.83,84.91,12594.0
2019-04-05 15:15:00,84.91,84.94,84.88,84.92,15386.0,84.91,84.94,84.88,84.92,15386.0
2019-04-05 15:20:00,84.93,84.94,84.9,84.92,17654.0,84.93,84.94,84.9,84.92,17654.0
2019-04-05 15:25:00,84.91,84.96,84.86,84.91,26278.0,84.91,84.96,84.86,84.91,26278.0
2019-04-05 15:30:00,84.91,84.97,84.87,84.97,26540.0,84.91,84.97,84.87,84.97,26540.0
2019-04-05 15:35:00,84.97,84.99,84.88,84.95,24632.0,84.97,84.99,84.88,84.95,24632.0
2019-04-05 15:40:00,84.96,85.0,84.88,84.88,24773.0,84.96,85.0,84.88,84.88,24773.0
2019-04-05 15:45:00,84.86,84.87,84.76,84.78,43756.0,84.86,84.87,84.76,84.78,43756.0
2019-04-05 15:50:00,84.79,84.88,84.67,84.87,91537.0,84.79,84.88,84.67,84.87,91537.0
2019-04-05 15:55:00,84.87,84.94,84.83,84.9,75432.0,84.87,84.94,84.83,84.9,75432.0
2019-04-08 09:30:00,84.6,84.84,84.3,84.61,30964.0,84.6,84.84,84.3,84.61,30964.0
2019-04-08 09:35:00,84.55,84.84,84.37,84.84,26340.0,84.55,84.84,84.37,84.84,26340.0
2019-04-08 09:40:00,84.76,85.04,84.67,84.9,21120.0,84.76,85.04,84.67,84.9,21120.0
2019-04-08 09:45:00,84.87,85.12,84.83,85.02,26990.0,84.87,85.12,84.83,85.02,26990.0
2019-04-08 09:50:00,85.02,85.04,84.67,84.7,17220.0,85.02,85.04,84.67,84.7,17220.0
2019-04-08 09:55:00,84.7,84.96,84.59,84.92,23478.0,84.7,84.96,84.59,84.92,23478.0
2019-04-08 10:00:00,84.96,84.98,84.76,84.8,15951.0,84.96,84.98,84.76,84.8,15951.0
2019-04-08 10:05:00,84.79,84.79,84.33,84.33,13845.0,84.79,84.79,84.33,84.33,13845.0
2019-04-08 10:10:00,84.36,84.58,84.36,84.55,25837.0,84.36,84.58,84.36,84.55,25837.0
2019-04-08 10:15:00,84.56,84.57,84.5,84.53,14500.0,84.56,84.57,84.5,84.53,14500.0
2019-04-08 10:20:00,84.53,84.56,84.5,84.51,14090.0,84.53,84.56,84.5,84.51,14090.0
2019-04-08 10:25:00,84.52,84.55,84.41,84.49,45412.0,84.52,84.55,84.41,84.49,45412.0
2019-04-08 10:30:00,84.49,84.53,84.41,84.52,19529.0,84.49,84.53,84.41,84.52,19529.0
2019-04-08 10:35:00,84.53,84.59,84.5,84.53,19431.0,84.53,84.59,84.5,84.53,19431.0
2019-04-08 10:40:00,84.53,84.56,84.46,84.52,56194.0,84.53,84.56,84.46,84.52,56194.0
2019-04-08 10:45:00,84.5,84.52,84.38,84.49,44932.0,84.5,84.52,84.38,84.49,44932.0
2019-04-08 10:50:00,84.49,84.51,84.38,84.38,25263.0,84.49,84.51,84.38,84.38,25263.0
2019-04-08 10:55:00,84.38,84.38,84.21,84.22,11574.0,84.38,84.38,84.21,84.22,11574.0
2019-04-08 11:00:00,84.23,84.24,84.13,84.17,23551.0,84.23,84.24,84.13,84.17,23551.0
2019-04-08 11:05:00,84.15,84.16,84.04,84.1,30712.0,84.15,84.16,84.04,84.1,30712.0
2019-04-08 11:10:00,84.11,84.12,84.0,84.02,49897.0,84.11,84.12,84.0,84.02,49897.0
2019-04-08 11:15:00,84.02,84.11,83.92,83.99,58744.0,84.02,84.11,83.92,83.99,58744.0
2019-04-08 11:20:00,83.98,83.98,83.86,83.93,18553.0,83.98,83.98,83.86,83.93,18553.0
2019-04-08 11:25:00,83.92,83.94,83.8,83.8,11577.0,83.92,83.94,83.8,83.8,11577.0
2019-04-08 11:30:00,83.81,84.06,83.81,84.05,20547.0,83.81,84.06,83.81,84.05,20547.0
2019-04-08 11:35:00,84.05,84.1,83.96,83.97,12485.0,84.05,84.1,83.96,83.97,12485.0
2019-04-08 11:40:00,83.96,84.03,83.92,83.98,11501.0,83.96,84.03,83.92,83.98,11501.0
2019-04-08 11:45:00,83.98,84.04,83.95,84.03,8654.0,83.98,84.04,83.95,84.03,8654.0
2019-04-08 11:50:00,84.03,84.15,84.03,84.14,12342.0,84.03,84.15,84.03,84.14,12342.0
2019-04-08 11:55:00,84.13,84.14,84.09,84.09,9704.0,84.13,84.14,84.09,84.09,9704.0
2019-04-08 12:00:00,84.09,84.13,83.99,84.0,9129.0,84.09,84.13,83.99,84.0,9129.0
2019-04-08 12:05:00,84.02,84.04,83.87,83.87,10457.0,84.02,84.04,83.87,83.87,10457.0
2019-04-08 12:10:00,83.88,84.0,83.87,84.0,8602.0,83.88,84.0,83.87,84.0,8602.0
2019-04-08 12:15:00,84.0,84.06,83.98,84.01,4434.0,84.0,84.06,83.98,84.01,4434.0
2019-04-08 12:20:00,84.01,84.12,84.01,84.11,5100.0,84.01,84.12,84.01,84.11,5100.0
2019-04-08 12:25:00,84.12,84.23,84.12,84.23,4442.0,84.12,84.23,84.12,84.23,4442.0
2019-04-08 12:30:00,84.23,84.28,84.19,84.2,8550.0,84.23,84.28,84.19,84.2,8550.0
2019-04-08 12:35:00,84.21,84.28,84.21,84.27,8961.0,84.21,84.28,84.21,84.27,8961.0
2019-04-08 12:40:00,84.27,84.28,84.16,84.2,7353.0,84.27,84.28,84.16,84.2,7353.0
2019-04-08 12:45:00,84.2,84.22,84.17,84.2,4163.0,84.2,84.22,84.17,84.2,4163.0
2019-04-08 12:50:00,84.22,84.3,84.22,84.27,5455.0,84.22,84.3,84.22,84.27,5455.0
2019-04-08 12:55:00,84.25,84.26,84.13,84.16,6600.0,84.25,84.26,84.13,84.16,6600.0
2019-04-08 13:00:00,84.14,84.19,84.13,84.17,5600.0,84.14,84.19,84.13,84.17,5600.0
2019-04-08 13:05:00,84.16,84.18,84.14,84.18,5401.0,84.16,84.18,84.14,84.18,5401.0
2019-04-08 13:10:00,84.17,84.22,84.17,84.18,4642.0,84.17,84.22,84.17,84.18,4642.0
2019-04-08 13:15:00,84.18,84.25,84.18,84.24,5235.0,84.18,84.25,84.18,84.24,5235.0
2019-04-08 13:20:00,84.25,84.28,84.23,84.26,3876.0,84.25,84.28,84.23,84.26,3876.0
2019-04-08 13:25:00,84.26,84.26,84.21,84.21,4196.0,84.26,84.26,84.21,84.21,4196.0
2019-04-08 13:30:00,84.21,84.23,84.15,84.18,9538.0,84.21,84.23,84.15,84.18,9538.0
2019-04-08 13:35:00,84.2,84.23,84.19,84.19,4324.0,84.2,84.23,84.19,84.19,4324.0
2019-04-08 13:40:00,84.2,84.2,84.12,84.12,7381.0,84.2,84.2,84.12,84.12,7381.0
2019-04-08 13:45:00,84.14,84.27,84.14,84.24,5938.0,84.14,84.27,84.14,84.24,5938.0
2019-04-08 13:50:00,84.23,84.32,84.22,84.31,9100.0,84.23,84.32,84.22,84.31,9100.0
2019-04-08 13:55:00,84.3,84.3,84.22,84.25,6708.0,84.3,84.3,84.22,84.25,6708.0
2019-04-08 14:00:00,84.24,84.37,84.21,84.32,12496.0,84.24,84.37,84.21,84.32,12496.0
2019-04-08 14:05:00,84.32,84.45,84.32,84.45,5352.0,84.32,84.45,84.32,84.45,5352.0
2019-04-08 14:10:00,84.46,84.5,84.43,84.49,6695.0,84.46,84.5,84.43,84.49,6695.0
2019-04-08 14:15:00,84.5,84.57,84.47,84.5,11847.0,84.5,84.57,84.47,84.5,11847.0
2019-04-08 14:20:00,84.5,84.6,84.5,84.58,5069.0,84.5,84.6,84.5,84.58,5069.0
2019-04-08 14:25:00,84.57,84.59,84.46,84.48,13363.0,84.57,84.59,84.46,84.48,13363.0
2019-04-08 14:30:00,84.49,84.56,84.48,84.54,5257.0,84.49,84.56,84.48,84.54,5257.0
2019-04-08 14:35:00,84.55,84.55,84.5,84.55,8899.0,84.55,84.55,84.5,84.55,8899.0
2019-04-08 14:40:00,84.54,84.55,84.49,84.52,7772.0,84.54,84.55,84.49,84.52,7772.0
2019-04-08 14:45:00,84.52,84.53,84.5,84.5,6400.0,84.52,84.53,84.5,84.5,6400.0
2019-04-08 14:50:00,84.5,84.53,84.49,84.5,12002.0,84.5,84.53,84.49,84.5,12002.0
2019-04-08 14:55:00,84.49,84.5,84.44,84.46,20485.0,84.49,84.5,84.44,84.46,20485.0
2019-04-08 15:00:00,84.45,84.47,84.41,84.45,11635.0,84.45,84.47,84.41,84.45,11635.0
2019-04-08 15:05:00,84.44,84.46,84.41,84.43,17876.0,84.44,84.46,84.41,84.43,17876.0
2019-04-08 15:10:00,84.43,84.43,84.37,84.4,16859.0,84.43,84.43,84.37,84.4,16859.0
2019-04-08 15:15:00,84.4,84.41,84.35,84.36,15987.0,84.4,84.41,84.35,84.36,15987.0
2019-04-08 15:20:00,84.36,84.46,84.35,84.45,15481.0,84.36,84.46,84.35,84.45,15481.0
2019-04-08 15:25:00,84.46,84.55,84.44,84.53,17202.0,84.46,84.55,84.44,84.53,17202.0
2019-04-08 15:30:00,84.51,84.61,84.5,84.6,24431.0,84.51,84.61,84.5,84.6,24431.0
2019-04-08 15:35:00,84.6,84.65,84.59,84.63,27437.0,84.6,84.65,84.59,84.63,27437.0
2019-04-08 15:40:00,84.64,84.77,84.61,84.63,20068.0,84.64,84.77,84.61,84.63,20068.0
2019-04-08 15:45:00,84.63,84.68,84.62,84.66,23622.0,84.63,84.68,84.62,84.66,23622.0
2019-04-08 15:50:00,84.66,84.76,84.66,84.76,42198.0,84.66,84.76,84.66,84.76,42198.0
2019-04-08 15:55:00,84.75,84.76,84.51,84.59,121116.0,84.75,84.76,84.51,84.59,121116.0
2019-04-09 09:30:00,84.09,84.57,83.97,84.44,32942.0,84.09,84.57,83.97,84.44,32942.0
2019-04-09 09:35:00,84.48,84.48,83.97,84.16,64050.0,84.48,84.48,83.97,84.16,64050.0
2019-04-09 09:40:00,84.15,84.39,84.15,84.3,27198.0,84.15,84.39,84.15,84.3,27198.0
2019-04-09 09:45:00,84.31,84.53,84.21,84.33,24482.0,84.31,84.53,84.21,84.33,24482.0
2019-04-09 09:50:00,84.31,84.56,84.31,84.54,29521.0,84.31,84.56,84.31,84.54,29521.0
2019-04-09 09:55:00,84.55,84.64,84.38,84.46,43822.0,84.55,84.64,84.38,84.46,43822.0
2019-04-09 10:00:00,84.4,84.42,83.75,83.84,48300.0,84.4,84.42,83.75,83.84,48300.0
2019-04-09 10:05:00,83.86,84.14,83.76,84.04,46450.0,83.86,84.14,83.76,84.04,46450.0
2019-04-09 10:10:00,84.01,84.06,83.87,83.93,23624.0,84.01,84.06,83.87,83.93,23624.0
2019-04-09 10:15:00,83.92,84.01,83.85,83.92,34955.0,83.92,84.01,83.85,83.92,34955.0
2019-04-09 10:20:00,83.9,83.95,83.81,83.95,15038.0,83.9,83.95,83.81,83.95,15038.0
2019-04-09 10:25:00,83.92,84.02,83.9,83.92,10563.0,83.92,84.02,83.9,83.92,10563.0
2019-04-09 10:30:00,83.9,84.06,83.87,84.01,58300.0,83.9,84.06,83.87,84.01,58300.0
2019-04-09 10:35:00,84.02,84.05,83.76,83.77,12493.0,84.02,84.05,83.76,83.77,12493.0
2019-04-09 10:40:00,83.78,83.79,83.58,83.63,9170.0,83.78,83.79,83.58,83.63,9170.0
2019-04-09 10:45:00,83.63,83.66,83.46,83.5,15664.0,83.63,83.66,83.46,83.5,15664.0
2019-04-09 10:50:00,83.49,83.59,83.45,83.54,13982.0,83.49,83.59,83.45,83.54,13982.0
2019-04-09 10:55:00,83.52,83.6,83.48,83.57,13195.0,83.52,83.6,83.48,83.57,13195.0
2019-04-09 11:00:00,83.58,83.76,83.58,83.72,16375.0,83.58,83.76,83.58,83.72,16375.0
2019-04-09 11:05:00,83.7,83.77,83.64,83.69,8887.0,83.7,83.77,83.64,83.69,8887.0
2019-04-09 11:10:00,83.67,83.71,83.57,83.61,13318.0,83.67,83.71,83.57,83.61,13318.0
2019-04-09 11:15:00,83.62,83.74,83.61,83.66,8295.0,83.62,83.74,83.61,83.66,8295.0
2019-04-09 11:20:00,83.65,83.66,83.54,83.54,11230.0,83.65,83.66,83.54,83.54,11230.0
2019-04-09 11:25:00,83.51,83.6,83.51,83.57,9738.0,83.51,83.6,83.51,83.57,9738.0
2019-04-09 11:30:00,83.58,83.71,83.58,83.58,13907.0,83.58,83.71,83.58,83.58,13907.0
2019-04-09 11:35:00,83.59,83.65,83.57,83.59,13251.0,83.59,83.65,83.57,83.59,13251.0
2019-04-09 11:40:00,83.58,83.68,83.56,83.65,24368.0,83.58,83.68,83.56,83.65,24368.0
2019-04-09 11:45:00,83.65,83.66,83.54,83.59,19832.0,83.65,83.66,83.54,83.59,19832.0
2019-04-09 11:50:00,83.59,83.63,83.51,83.62,9441.0,83.59,83.63,83.51,83.62,9441.0
2019-04-09 11:55:00,83.62,83.68,83.62,83.65,6771.0,83.62,83.68,83.62,83.65,6771.0
2019-04-09 12:00:00,83.67,83.69,83.63,83.63,8055.0,83.67,83.69,83.63,83.63,8055.0
2019-04-09 12:05:00,83.62,83.75,83.62,83.71,7236.0,83.62,83.75,83.62,83.71,7236.0
2019-04-09 12:10:00,83.71,83.89,83.71,83.87,15675.0,83.71,83.89,83.71,83.87,15675.0
2019-04-09 12:15:00,83.89,84.0,83.89,84.0,14225.0,83.89,84.0,83.89,84.0,14225.0
2019-04-09 12:20:00,83.99,84.03,83.96,83.97,12444.0,83.99,84.03,83.96,83.97,12444.0
2019-04-09 12:25:00,83.96,83.99,83.94,83.96,13881.0,83.96,83.99,83.94,83.96,13881.0
2019-04-09 12:30:00,83.95,84.02,83.94,84.0,25142.0,83.95,84.02,83.94,84.0,25142.0
2019-04-09 12:35:00,84.0,84.04,83.97,84.0,10973.0,84.0,84.04,83.97,84.0,10973.0
2019-04-09 12:40:00,83.99,84.04,83.97,84.0,9340.0,83.99,84.04,83.97,84.0,9340.0
2019-04-09 12:45:00,83.99,84.01,83.95,83.99,16833.0,83.99,84.01,83.95,83.99,16833.0
2019-04-09 12:50:00,83.98,84.02,83.96,83.98,15390.0,83.98,84.02,83.96,83.98,15390.0
2019-04-09 12:55:00,83.98,83.99,83.95,83.96,6738.0,83.98,83.99,83.95,83.96,6738.0
2019-04-09 13:00:00,83.95,84.01,83.95,83.99,8199.0,83.95,84.01,83.95,83.99,8199.0
2019-04-09 13:05:00,84.0,84.0,83.94,83.95,10896.0,84.0,84.0,83.94,83.95,10896.0
2019-04-09 13:10:00,83.97,84.01,83.96,83.98,6396.0,83.97,84.01,83.96,83.98,6396.0
2019-04-09 13:15:00,84.0,84.03,83.95,83.98,6704.0,84.0,84.03,83.95,83.98,6704.0
2019-04-09 13:20:00,83.96,84.0,83.92,84.0,25401.0,83.96,84.0,83.92,84.0,25401.0
2019-04-09 13:25:00,83.99,84.0,83.97,83.99,4700.0,83.99,84.0,83.97,83.99,4700.0
2019-04-09 13:30:00,83.98,84.01,83.96,84.01,5984.0,83.98,84.01,83.96,84.01,5984.0
2019-04-09 13:35:00,84.01,84.11,84.0,84.07,40969.0,84.01,84.11,84.0,84.07,40969.0
2019-04-09 13:40:00,84.06,84.1,84.06,84.07,5151.0,84.06,84.1,84.06,84.07,5151.0
2019-04-09 13:45:00,84.08,84.1,84.05,84.09,6331.0,84.08,84.1,84.05,84.09,6331.0
2019-04-09 13:50:00,84.1,84.11,84.07,84.1,5917.0,84.1,84.11,84.07,84.1,5917.0
2019-04-09 13:55:00,84.09,84.18,84.07,84.17,6117.0,84.09,84.18,84.07,84.17,6117.0
2019-04-09 14:00:00,84.16,84.17,84.13,84.16,6823.0,84.16,84.17,84.13,84.16,6823.0
2019-04-09 14:05:00,84.15,84.22,84.13,84.2,13381.0,84.15,84.22,84.13,84.2,13381.0
2019-04-09 14:10:00,84.2,84.22,84.18,84.21,8770.0,84.2,84.22,84.18,84.21,8770.0
2019-04-09 14:15:00,84.22,84.36,84.22,84.32,14652.0,84.22,84.36,84.22,84.32,14652.0
2019-04-09 14:20:00,84.32,84.36,84.24,84.24,13934.0,84.32,84.36,84.24,84.24,13934.0
2019-04-09 14:25:00,84.25,84.27,84.18,84.19,10853.0,84.25,84.27,84.18,84.19,10853.0
2019-04-09 14:30:00,84.2,84.24,84.18,84.2,8052.0,84.2,84.24,84.18,84.2,8052.0
2019-04-09 14:35:00,84.19,84.25,84.15,84.25,9338.0,84.19,84.25,84.15,84.25,9338.0
2019-04-09 14:40:00,84.27,84.27,84.15,84.19,10252.0,84.27,84.27,84.15,84.19,10252.0
2019-04-09 14:45:00,84.2,84.3,84.19,84.3,41762.0,84.2,84.3,84.19,84.3,41762.0
2019-04-09 14:50:00,84.31,84.31,84.15,84.18,22794.0,84.31,84.31,84.15,84.18,22794.0
2019-04-09 14:55:00,84.18,84.22,84.16,84.2,16579.0,84.18,84.22,84.16,84.2,16579.0
2019-04-09 15:00:00,84.2,84.27,84.18,84.21,21187.0,84.2,84.27,84.18,84.21,21187.0
2019-04-09 15:05:00,84.21,84.27,84.21,84.25,6820.0,84.21,84.27,84.21,84.25,6820.0
2019-04-09 15:10:00,84.24,84.24,84.21,84.21,10710.0,84.24,84.24,84.21,84.21,10710.0
2019-04-09 15:15:00,84.21,84.26,84.2,84.23,24319.0,84.21,84.26,84.2,84.23,24319.0
2019-04-09 15:20:00,84.23,84.29,84.22,84.28,17162.0,84.23,84.29,84.22,84.28,17162.0
2019-04-09 15:25:00,84.28,84.28,84.15,84.19,37365.0,84.28,84.28,84.15,84.19,37365.0
2019-04-09 15:30:00,84.19,84.3,84.18,84.27,15866.0,84.19,84.3,84.18,84.27,15866.0
2019-04-09 15:35:00,84.28,84.32,84.26,84.27,23758.0,84.28,84.32,84.26,84.27,23758.0
2019-04-09 15:40:00,84.27,84.3,84.22,84.23,22122.0,84.27,84.3,84.22,84.23,22122.0
2019-04-09 15:45:00,84.23,84.24,84.15,84.16,38573.0,84.23,84.24,84.15,84.16,38573.0
2019-04-09 15:50:00,84.16,84.25,84.16,84.19,58044.0,84.16,84.25,84.16,84.19,58044.0
2019-04-09 15:55:00,84.19,84.29,84.14,84.28,96309.0,84.19,84.29,84.14,84.28,96309.0
2019-04-10 09:30:00,85.33,85.55,84.73,84.73,74635.0,85.33,85.55,84.73,84.73,74635.0
2019-04-10 09:35:00,84.9,85.28,84.87,85.25,36824.0,84.9,85.28,84.87,85.25,36824.0
2019-04-10 09:40:00,85.25,85.31,84.89,85.11,21249.0,85.25,85.31,84.89,85.11,21249.0
2019-04-10 09:45:00,85.1,85.1,84.6,84.61,25400.0,85.1,85.1,84.6,84.61,25400.0
2019-04-10 09:50:00,84.63,84.72,84.45,84.72,25472.0,84.63,84.72,84.45,84.72,25472.0
2019-04-10 09:55:00,84.76,84.82,84.68,84.77,8335.0,84.76,84.82,84.68,84.77,8335.0
2019-04-10 10:00:00,84.75,85.17,84.73,84.97,19216.0,84.75,85.17,84.73,84.97,19216.0
2019-04-10 10:05:00,84.93,84.99,84.7,84.7,19304.0,84.93,84.99,84.7,84.7,19304.0
2019-04-10 10:10:00,84.72,84.72,84.19,84.25,25795.0,84.72,84.72,84.19,84.25,25795.0
2019-04-10 10:15:00,84.26,84.32,84.1,84.22,22703.0,84.26,84.32,84.1,84.22,22703.0
2019-04-10 10:20:00,84.23,84.4,84.2,84.33,17561.0,84.23,84.4,84.2,84.33,17561.0
2019-04-10 10:25:00,84.29,84.3,83.88,84.03,39252.0,84.29,84.3,83.88,84.03,39252.0
2019-04-10 10:30:00,84.08,84.21,83.97,84.02,54110.0,84.08,84.21,83.97,84.02,54110.0
2019-04-10 10:35:00,84.02,84.08,83.91,83.91,71794.0,84.02,84.08,83.91,83.91,71794.0
2019-04-10 10:40:00,83.9,83.98,83.76,83.79,78982.0,83.9,83.98,83.76,83.79,78982.0
2019-04-10 10:45:00,83.8,83.94,83.71,83.77,24823.0,83.8,83.94,83.71,83.77,24823.0
2019-04-10 10:50:00,83.79,83.84,83.7,83.78,14543.0,83.79,83.84,83.7,83.78,14543.0
2019-04-10 10:55:00,83.78,83.97,83.61,83.93,51070.0,83.78,83.97,83.61,83.93,51070.0
2019-04-10 11:00:00,83.92,84.13,83.85,84.09,27670.0,83.92,84.13,83.85,84.09,27670.0
2019-04-10 11:05:00,84.09,84.27,84.07,84.2,14358.0,84.09,84.27,84.07,84.2,14358.0
2019-04-10 11:10:00,84.21,84.21,84.06,84.09,8115.0,84.21,84.21,84.06,84.09,8115.0
2019-04-10 11:15:00,84.1,84.19,84.09,84.16,12489.0,84.1,84.19,84.09,84.16,12489.0
2019-04-10 11:20:00,84.14,84.23,84.09,84.2,9899.0,84.14,84.23,84.09,84.2,9899.0
2019-04-10 11:25:00,84.2,84.28,84.11,84.16,9662.0,84.2,84.28,84.11,84.16,9662.0
2019-04-10 11:30:00,84.19,84.31,84.15,84.31,9404.0,84.19,84.31,84.15,84.31,9404.0
2019-04-10 11:35:00,84.3,84.48,84.3,84.46,21059.0,84.3,84.48,84.3,84.46,21059.0
2019-04-10 11:40:00,84.48,84.5,84.42,84.49,9025.0,84.48,84.5,84.42,84.49,9025.0
2019-04-10 11:45:00,84.47,84.48,84.35,84.43,11786.0,84.47,84.48,84.35,84.43,11786.0
2019-04-10 11:50:00,84.44,84.52,84.43,84.47,7835.0,84.44,84.52,84.43,84.47,7835.0
2019-04-10 11:55:00,84.45,84.45,84.32,84.42,13210.0,84.45,84.45,84.32,84.42,13210.0
2019-04-10 12:00:00,84.45,84.5,84.39,84.46,5721.0,84.45,84.5,84.39,84.46,5721.0
2019-04-10 12:05:00,84.47,84.59,84.4,84.59,10982.0,84.47,84.59,84.4,84.59,10982.0
2019-04-10 12:10:00,84.58,84.64,84.47,84.54,9131.0,84.58,84.64,84.47,84.54,9131.0
2019-04-10 12:15:00,84.55,84.64,84.52,84.6,11047.0,84.55,84.64,84.52,84.6,11047.0
2019-04-10 12:20:00,84.61,84.7,84.61,84.68,12385.0,84.61,84.7,84.61,84.68,12385.0
2019-04-10 12:25:00,84.67,84.75,84.66,84.74,14102.0,84.67,84.75,84.66,84.74,14102.0
2019-04-10 12:30:00,84.75,84.8,84.73,84.78,9129.0,84.75,84.8,84.73,84.78,9129.0
2019-04-10 12:35:00,84.77,84.81,84.66,84.66,10522.0,84.77,84.81,84.66,84.66,10522.0
2019-04-10 12:40:00,84.66,84.67,84.55,84.6,17651.0,84.66,84.67,84.55,84.6,17651.0
2019-04-10 12:45:00,84.57,84.58,84.45,84.52,12279.0,84.57,84.58,84.45,84.52,12279.0
2019-04-10 12:50:00,84.48,84.48,84.39,84.4,8369.0,84.48,84.48,84.39,84.4,8369.0
2019-04-10 12:55:00,84.39,84.45,84.32,84.34,9553.0,84.39,84.45,84.32,84.34,9553.0
2019-04-10 13:00:00,84.32,84.37,84.31,84.31,4000.0,84.32,84.37,84.31,84.31,4000.0
2019-04-10 13:05:00,84.31,84.33,84.25,84.25,10249.0,84.31,84.33,84.25,84.25,10249.0
2019-04-10 13:10:00,84.24,84.26,84.18,84.25,13584.0,84.24,84.26,84.18,84.25,13584.0
2019-04-10 13:15:00,84.27,84.32,84.24,84.3,4955.0,84.27,84.32,84.24,84.3,4955.0
2019-04-10 13:20:00,84.3,84.31,84.2,84.2,6570.0,84.3,84.31,84.2,84.2,6570.0
2019-04-10 13:25:00,84.22,84.32,84.22,84.31,6268.0,84.22,84.32,84.22,84.31,6268.0
2019-04-10 13:30:00,84.32,84.39,84.29,84.35,14997.0,84.32,84.39,84.29,84.35,14997.0
2019-04-10 13:35:00,84.35,84.57,84.35,84.51,65359.0,84.35,84.57,84.35,84.51,65359.0
2019-04-10 13:40:00,84.51,84.52,84.35,84.45,15050.0,84.51,84.52,84.35,84.45,15050.0
2019-04-10 13:45:00,84.45,84.52,84.43,84.48,28759.0,84.45,84.52,84.43,84.48,28759.0
2019-04-10 13:50:00,84.48,84.48,84.33,84.33,9570.0,84.48,84.48,84.33,84.33,9570.0
2019-04-10 13:55:00,84.31,84.5,84.3,84.5,13666.0,84.31,84.5,84.3,84.5,13666.0
2019-04-10 14:00:00,84.48,84.57,84.45,84.52,7529.0,84.48,84.57,84.45,84.52,7529.0
2019-04-10 14:05:00,84.51,84.54,84.0,84.36,39756.0,84.51,84.54,84.0,84.36,39756.0
2019-04-10 14:10:00,84.35,84.4,84.23,84.4,9751.0,84.35,84.4,84.23,84.4,9751.0
2019-04-10 14:15:00,84.41,84.43,84.32,84.32,9509.0,84.41,84.43,84.32,84.32,9509.0
2019-04-10 14:20:00,84.33,84.41,84.3,84.35,9342.0,84.33,84.41,84.3,84.35,9342.0
2019-04-10 14:25:00,84.37,84.43,84.32,84.41,5111.0,84.37,84.43,84.32,84.41,5111.0
2019-04-10 14:30:00,84.4,84.5,84.4,84.45,12166.0,84.4,84.5,84.4,84.45,12166.0
2019-04-10 14:35:00,84.46,84.51,84.44,84.51,8888.0,84.46,84.51,84.44,84.51,8888.0
2019-04-10 14:40:00,84.51,84.63,84.51,84.6,13546.0,84.51,84.63,84.51,84.6,13546.0
2019-04-10 14:45:00,84.61,84.62,84.51,84.55,10405.0,84.61,84.62,84.51,84.55,10405.0
2019-04-10 14:50:00,84.56,84.63,84.55,84.63,8266.0,84.56,84.63,84.55,84.63,8266.0
2019-04-10 14:55:00,84.62,84.64,84.57,84.6,9299.0,84.62,84.64,84.57,84.6,9299.0
2019-04-10 15:00:00,84.6,84.81,84.6,84.8,19581.0,84.6,84.81,84.6,84.8,19581.0
2019-04-10 15:05:00,84.81,84.91,84.74,84.91,16080.0,84.81,84.91,84.74,84.91,16080.0
2019-04-10 15:10:00,84.89,84.93,84.83,84.83,9900.0,84.89,84.93,84.83,84.83,9900.0
2019-04-10 15:15:00,84.85,84.86,84.73,84.75,14865.0,84.85,84.86,84.73,84.75,14865.0
2019-04-10 15:20:00,84.76,84.82,84.74,84.77,16020.0,84.76,84.82,84.74,84.77,16020.0
2019-04-10 15:25:00,84.78,84.92,84.73,84.89,47244.0,84.78,84.92,84.73,84.89,47244.0
2019-04-10 15:30:00,84.88,84.97,84.78,84.94,28539.0,84.88,84.97,84.78,84.94,28539.0
2019-04-10 15:35:00,84.93,84.93,84.75,84.91,43630.0,84.93,84.93,84.75,84.91,43630.0
2019-04-10 15:40:00,84.91,84.91,84.67,84.86,49522.0,84.91,84.91,84.67,84.86,49522.0
2019-04-10 15:45:00,84.88,84.91,84.85,84.91,20360.0,84.88,84.91,84.85,84.91,20360.0
2019-04-10 15:50:00,84.9,84.96,84.86,84.95,41776.0,84.9,84.96,84.86,84.95,41776.0
2019-04-10 15:55:00,84.95,84.95,84.47,84.53,363156.0,84.95,84.95,84.47,84.53,363156.0
2019-04-11 09:30:00,84.56,85.55,84.56,85.44,41500.0,84.56,85.55,84.56,85.44,41500.0
2019-04-11 09:35:00,85.46,86.32,85.31,86.27,67434.0,85.46,86.32,85.31,86.27,67434.0
2019-04-11 09:40:00,86.24,86.33,85.63,85.75,77986.0,86.24,86.33,85.63,85.75,77986.0
2019-04-11 09:45:00,85.71,85.92,85.54,85.54,22325.0,85.71,85.92,85.54,85.54,22325.0
2019-04-11 09:50:00,85.53,85.78,85.44,85.7,42360.0,85.53,85.78,85.44,85.7,42360.0
2019-04-11 09:55:00,85.65,85.9,85.62,85.9,21133.0,85.65,85.9,85.62,85.9,21133.0
2019-04-11 10:00:00,85.88,85.97,85.81,85.94,51279.0,85.88,85.97,85.81,85.94,51279.0
2019-04-11 10:05:00,85.94,86.15,85.92,86.15,38774.0,85.94,86.15,85.92,86.15,38774.0
2019-04-11 10:10:00,86.15,86.31,86.08,86.3,31673.0,86.15,86.31,86.08,86.3,31673.0
2019-04-11 10:15:00,86.3,86.36,86.21,86.36,50280.0,86.3,86.36,86.21,86.36,50280.0
2019-04-11 10:20:00,86.34,86.42,86.26,86.37,37211.0,86.34,86.42,86.26,86.37,37211.0
2019-04-11 10:25:00,86.37,86.4,86.19,86.3,19342.0,86.37,86.4,86.19,86.3,19342.0
2019-04-11 10:30:00,86.27,86.33,86.22,86.3,13712.0,86.27,86.33,86.22,86.3,13712.0
2019-04-11 10:35:00,86.31,86.39,86.26,86.28,22390.0,86.31,86.39,86.26,86.28,22390.0
2019-04-11 10:40:00,86.29,86.41,86.27,86.31,16845.0,86.29,86.41,86.27,86.31,16845.0
2019-04-11 10:45:00,86.27,86.31,86.14,86.14,23798.0,86.27,86.31,86.14,86.14,23798.0
2019-04-11 10:50:00,86.13,86.2,86.01,86.01,18229.0,86.13,86.2,86.01,86.01,18229.0
2019-04-11 10:55:00,86.01,86.07,85.87,85.92,83224.0,86.01,86.07,85.87,85.92,83224.0
2019-04-11 11:00:00,85.93,85.98,85.83,85.96,19975.0,85.93,85.98,85.83,85.96,19975.0
2019-04-11 11:05:00,85.97,86.11,85.97,86.03,17984.0,85.97,86.11,85.97,86.03,17984.0
2019-04-11 11:10:00,86.02,86.11,86.0,86.06,18757.0,86.02,86.11,86.0,86.06,18757.0
2019-04-11 11:15:00,86.08,86.16,86.04,86.16,19257.0,86.08,86.16,86.04,86.16,19257.0
2019-04-11 11:20:00,86.13,86.2,86.07,86.1,11842.0,86.13,86.2,86.07,86.1,11842.0
2019-04-11 11:25:00,86.11,86.26,86.11,86.24,16209.0,86.11,86.26,86.11,86.24,16209.0
2019-04-11 11:30:00,86.24,86.27,86.13,86.13,19499.0,86.24,86.27,86.13,86.13,19499.0
2019-04-11 11:35:00,86.11,86.11,86.01,86.05,9216.0,86.11,86.11,86.01,86.05,9216.0
2019-04-11 11:40:00,86.03,86.03,85.84,85.96,40704.0,86.03,86.03,85.84,85.96,40704.0
2019-04-11 11:45:00,85.96,86.11,85.9,86.05,10590.0,85.96,86.11,85.9,86.05,10590.0
2019-04-11 11:50:00,86.06,86.18,86.06,86.18,9840.0,86.06,86.18,86.06,86.18,9840.0
2019-04-11 11:55:00,86.22,86.29,86.21,86.22,14900.0,86.22,86.29,86.21,86.22,14900.0
2019-04-11 12:00:00,86.23,86.31,86.22,86.24,12331.0,86.23,86.31,86.22,86.24,12331.0
2019-04-11 12:05:00,86.26,86.29,86.14,86.15,11425.0,86.26,86.29,86.14,86.15,11425.0
2019-04-11 12:10:00,86.17,86.26,86.16,86.2,14309.0,86.17,86.26,86.16,86.2,14309.0
2019-04-11 12:15:00,86.19,86.22,86.16,86.19,9250.0,86.19,86.22,86.16,86.19,9250.0
2019-04-11 12:20:00,86.18,86.22,86.14,86.19,14245.0,86.18,86.22,86.14,86.19,14245.0
2019-04-11 12:25:00,86.16,86.18,86.12,86.12,9925.0,86.16,86.18,86.12,86.12,9925.0
2019-04-11 12:30:00,86.08,86.08,86.01,86.04,9666.0,86.08,86.08,86.01,86.04,9666.0
2019-04-11 12:35:00,86.03,86.1,86.02,86.09,7627.0,86.03,86.1,86.02,86.09,7627.0
2019-04-11 12:40:00,86.1,86.12,85.98,85.98,11900.0,86.1,86.12,85.98,85.98,11900.0
2019-04-11 12:45:00,85.99,86.02,85.93,85.97,12164.0,85.99,86.02,85.93,85.97,12164.0
2019-04-11 12:50:00,85.98,86.07,85.96,86.07,10068.0,85.98,86.07,85.96,86.07,10068.0
2019-04-11 12:55:00,86.09,86.17,86.06,86.06,12097.0,86.09,86.17,86.06,86.06,12097.0
2019-04-11 13:00:00,86.05,86.09,85.99,86.01,9249.0,86.05,86.09,85.99,86.01,9249.0
2019-04-11 13:05:00,86.0,86.1,86.0,86.06,7428.0,86.0,86.1,86.0,86.06,7428.0
2019-04-11 13:10:00,86.05,86.07,85.99,86.02,7724.0,86.05,86.07,85.99,86.02,7724.0
2019-04-11 13:15:00,86.01,86.07,86.0,86.05,7283.0,86.01,86.07,86.0,86.05,7283.0
2019-04-11 13:20:00,86.06,86.07,85.99,85.99,9715.0,86.06,86.07,85.99,85.99,9715.0
2019-04-11 13:25:00,85.98,86.05,85.96,86.02,12917.0,85.98,86.05,85.96,86.02,12917.0
2019-04-11 13:30:00,86.02,86.03,85.95,85.98,13063.0,86.02,86.03,85.95,85.98,13063.0
2019-04-11 13:35:00,85.98,86.09,85.98,86.05,7544.0,85.98,86.09,85.98,86.05,7544.0
2019-04-11 13:40:00,86.06,86.06,85.95,86.01,9843.0,86.06,86.06,85.95,86.01,9843.0
2019-04-11 13:45:00,86.01,86.03,85.97,85.97,11346.0,86.01,86.03,85.97,85.97,11346.0
2019-04-11 13:50:00,85.98,86.09,85.98,85.98,11698.0,85.98,86.09,85.98,85.98,11698.0
2019-04-11 13:55:00,85.97,86.02,85.95,85.95,6908.0,85.97,86.02,85.95,85.95,6908.0
2019-04-11 14:00:00,85.97,86.04,85.95,85.96,10841.0,85.97,86.04,85.95,85.96,10841.0
2019-04-11 14:05:00,85.95,85.97,85.78,85.8,22174.0,85.95,85.97,85.78,85.8,22174.0
2019-04-11 14:10:00,85.8,85.83,85.74,85.76,15796.0,85.8,85.83,85.74,85.76,15796.0
2019-04-11 14:15:00,85.73,85.73,85.6,85.68,12734.0,85.73,85.73,85.6,85.68,12734.0
2019-04-11 14:20:00,85.69,85.69,85.6,85.6,10054.0,85.69,85.69,85.6,85.6,10054.0
2019-04-11 14:25:00,85.59,85.66,85.59,85.63,9681.0,85.59,85.66,85.59,85.63,9681.0
2019-04-11 14:30:00,85.64,85.7,85.61,85.65,12800.0,85.64,85.7,85.61,85.65,12800.0
2019-04-11 14:35:00,85.64,85.72,85.64,85.68,10200.0,85.64,85.72,85.64,85.68,10200.0
2019-04-11 14:40:00,85.67,85.77,85.67,85.74,8576.0,85.67,85.77,85.67,85.74,8576.0
2019-04-11 14:45:00,85.74,85.75,85.6,85.6,15020.0,85.74,85.75,85.6,85.6,15020.0
2019-04-11 14:50:00,85.6,85.6,85.48,85.49,13772.0,85.6,85.6,85.48,85.49,13772.0
2019-04-11 14:55:00,85.48,85.64,85.45,85.6,16022.0,85.48,85.64,85.45,85.6,16022.0
2019-04-11 15:00:00,85.61,85.75,85.57,85.73,17083.0,85.61,85.75,85.57,85.73,17083.0
2019-04-11 15:05:00,85.72,85.76,85.68,85.69,11700.0,85.72,85.76,85.68,85.69,11700.0
2019-04-11 15:10:00,85.69,85.74,85.65,85.69,16996.0,85.69,85.74,85.65,85.69,16996.0
2019-04-11 15:15:00,85.7,85.82,85.69,85.74,19000.0,85.7,85.82,85.69,85.74,19000.0
2019-04-11 15:20:00,85.71,85.73,85.63,85.67,16008.0,85.71,85.73,85.63,85.67,16008.0
2019-04-11 15:25:00,85.67,85.74,85.64,85.67,19759.0,85.67,85.74,85.64,85.67,19759.0
2019-04-11 15:30:00,85.68,85.77,85.65,85.67,22735.0,85.68,85.77,85.65,85.67,22735.0
2019-04-11 15:35:00,85.67,85.73,85.64,85.69,26596.0,85.67,85.73,85.64,85.69,26596.0
2019-04-11 15:40:00,85.69,85.79,85.69,85.79,29187.0,85.69,85.79,85.69,85.79,29187.0
2019-04-11 15:45:00,85.79,85.81,85.73,85.78,35298.0,85.79,85.81,85.73,85.78,35298.0
2019-04-11 15:50:00,85.78,85.89,85.78,85.88,70887.0,85.78,85.89,85.78,85.88,70887.0
2019-04-11 15:55:00,85.87,85.87,85.63,85.76,128443.0,85.87,85.87,85.63,85.76,128443.0
2019-04-12 09:30:00,86.19,86.5,85.75,86.26,61189.0,86.19,86.5,85.75,86.26,61189.0
2019-04-12 09:35:00,86.27,86.41,85.97,86.09,25305.0,86.27,86.41,85.97,86.09,25305.0
2019-04-12 09:40:00,86.14,86.23,85.7,85.79,15233.0,86.14,86.23,85.7,85.79,15233.0
2019-04-12 09:45:00,85.8,86.13,85.77,85.79,25778.0,85.8,86.13,85.77,85.79,25778.0
2019-04-12 09:50:00,85.83,85.9,85.48,85.48,28265.0,85.83,85.9,85.48,85.48,28265.0
2019-04-12 09:55:00,85.5,85.63,85.45,85.55,36348.0,85.5,85.63,85.45,85.55,36348.0
2019-04-12 10:00:00,85.59,85.67,85.49,85.5,20742.0,85.59,85.67,85.49,85.5,20742.0
2019-04-12 10:05:00,85.51,85.6,85.43,85.55,36225.0,85.51,85.6,85.43,85.55,36225.0
2019-04-12 10:10:00,85.56,85.69,85.53,85.58,9385.0,85.56,85.69,85.53,85.58,9385.0
2019-04-12 10:15:00,85.6,85.77,85.56,85.65,18820.0,85.6,85.77,85.56,85.65,18820.0
2019-04-12 10:20:00,85.62,85.68,85.5,85.61,29182.0,85.62,85.68,85.5,85.61,29182.0
2019-04-12 10:25:00,85.59,85.67,85.52,85.62,28471.0,85.59,85.67,85.52,85.62,28471.0
2019-04-12 10:30:00,85.61,85.65,85.51,85.51,53441.0,85.61,85.65,85.51,85.51,53441.0
2019-04-12 10:35:00,85.52,85.58,85.44,85.47,22170.0,85.52,85.58,85.44,85.47,22170.0
2019-04-12 10:40:00,85.45,85.53,85.4,85.53,38119.0,85.45,85.53,85.4,85.53,38119.0
2019-04-12 10:45:00,85.52,85.65,85.34,85.35,70376.0,85.52,85.65,85.34,85.35,70376.0
2019-04-12 10:50:00,85.35,85.43,85.3,85.4,35025.0,85.35,85.43,85.3,85.4,35025.0
2019-04-12 10:55:00,85.4,85.44,85.35,85.35,7977.0,85.4,85.44,85.35,85.35,7977.0
2019-04-12 11:00:00,85.35,85.46,85.34,85.36,11812.0,85.35,85.46,85.34,85.36,11812.0
2019-04-12 11:05:00,85.34,85.47,85.33,85.33,18642.0,85.34,85.47,85.33,85.33,18642.0
2019-04-12 11:10:00,85.33,85.46,85.33,85.38,10582.0,85.33,85.46,85.33,85.38,10582.0
2019-04-12 11:15:00,85.36,85.52,85.35,85.49,15401.0,85.36,85.52,85.35,85.49,15401.0
2019-04-12 11:20:00,85.51,85.55,85.45,85.5,19264.0,85.51,85.55,85.45,85.5,19264.0
2019-04-12 11:25:00,85.5,85.67,85.49,85.66,16267.0,85.5,85.67,85.49,85.66,16267.0
2019-04-12 11:30:00,85.66,85.68,85.61,85.63,14053.0,85.66,85.68,85.61,85.63,14053.0
2019-04-12 11:35:00,85.63,85.65,85.58,85.61,8768.0,85.63,85.65,85.58,85.61,8768.0
2019-04-12 11:40:00,85.6,85.62,85.52,85.52,9583.0,85.6,85.62,85.52,85.52,9583.0
2019-04-12 11:45:00,85.5,85.5,85.45,85.46,10099.0,85.5,85.5,85.45,85.46,10099.0
2019-04-12 11:50:00,85.48,85.65,85.45,85.63,11647.0,85.48,85.65,85.45,85.63,11647.0
2019-04-12 11:55:00,85.63,85.76,85.63,85.75,9584.0,85.63,85.76,85.63,85.75,9584.0
2019-04-12 12:00:00,85.74,85.86,85.73,85.77,11970.0,85.74,85.86,85.73,85.77,11970.0
2019-04-12 12:05:00,85.78,85.89,85.73,85.88,12356.0,85.78,85.89,85.73,85.88,12356.0
2019-04-12 12:10:00,85.88,85.92,85.83,85.92,8332.0,85.88,85.92,85.83,85.92,8332.0
2019-04-12 12:15:00,85.93,86.0,85.92,85.99,8412.0,85.93,86.0,85.92,85.99,8412.0
2019-04-12 12:20:00,86.0,86.06,85.97,86.0,8277.0,86.0,86.06,85.97,86.0,8277.0
2019-04-12 12:25:00,85.99,86.05,85.88,85.91,8833.0,85.99,86.05,85.88,85.91,8833.0
2019-04-12 12:30:00,85.92,86.03,85.9,85.98,25645.0,85.92,86.03,85.9,85.98,25645.0
2019-04-12 12:35:00,85.98,86.0,85.91,85.93,11464.0,85.98,86.0,85.91,85.93,11464.0
2019-04-12 12:40:00,85.95,85.96,85.82,85.85,29695.0,85.95,85.96,85.82,85.85,29695.0
2019-04-12 12:45:00,85.85,85.86,85.77,85.79,26373.0,85.85,85.86,85.77,85.79,26373.0
2019-04-12 12:50:00,85.78,85.8,85.74,85.79,6526.0,85.78,85.8,85.74,85.79,6526.0
2019-04-12 12:55:00,85.8,85.85,85.77,85.85,13562.0,85.8,85.85,85.77,85.85,13562.0
2019-04-12 13:00:00,85.86,85.92,85.85,85.85,6843.0,85.86,85.92,85.85,85.85,6843.0
2019-04-12 13:05:00,85.84,85.92,85.83,85.88,9155.0,85.84,85.92,85.83,85.88,9155.0
2019-04-12 13:10:00,85.89,85.98,85.88,85.89,13683.0,85.89,85.98,85.88,85.89,13683.0
2019-04-12 13:15:00,85.9,85.92,85.89,85.92,6030.0,85.9,85.92,85.89,85.92,6030.0
2019-04-12 13:20:00,85.89,85.89,85.84,85.85,7823.0,85.89,85.89,85.84,85.85,7823.0
2019-04-12 13:25:00,85.86,85.88,85.83,85.84,8338.0,85.86,85.88,85.83,85.84,8338.0
2019-04-12 13:30:00,85.83,85.83,85.71,85.74,6300.0,85.83,85.83,85.71,85.74,6300.0
2019-04-12 13:35:00,85.72,85.76,85.71,85.71,8786.0,85.72,85.76,85.71,85.71,8786.0
2019-04-12 13:40:00,85.69,85.7,85.58,85.59,7577.0,85.69,85.7,85.58,85.59,7577.0
2019-04-12 13:45:00,85.59,85.6,85.49,85.54,10106.0,85.59,85.6,85.49,85.54,10106.0
2019-04-12 13:50:00,85.54,85.63,85.48,85.49,27727.0,85.54,85.63,85.48,85.49,27727.0
2019-04-12 13:55:00,85.48,85.51,85.45,85.47,6400.0,85.48,85.51,85.45,85.47,6400.0
2019-04-12 14:00:00,85.48,85.54,85.48,85.52,8130.0,85.48,85.54,85.48,85.52,8130.0
2019-04-12 14:05:00,85.53,85.53,85.48,85.5,5199.0,85.53,85.53,85.48,85.5,5199.0
2019-04-12 14:10:00,85.5,85.53,85.46,85.53,4709.0,85.5,85.53,85.46,85.53,4709.0
2019-04-12 14:15:00,85.53,85.54,85.48,85.5,16624.0,85.53,85.54,85.48,85.5,16624.0
2019-04-12 14:20:00,85.5,85.58,85.5,85.58,9508.0,85.5,85.58,85.5,85.58,9508.0
2019-04-12 14:25:00,85.58,85.58,85.49,85.54,7980.0,85.58,85.58,85.49,85.54,7980.0
2019-04-12 14:30:00,85.53,85.58,85.53,85.55,7936.0,85.53,85.58,85.53,85.55,7936.0
2019-04-12 14:35:00,85.55,85.57,85.5,85.51,8740.0,85.55,85.57,85.5,85.51,8740.0
2019-04-12 14:40:00,85.53,85.58,85.52,85.58,7496.0,85.53,85.58,85.52,85.58,7496.0
2019-04-12 14:45:00,85.58,85.62,85.56,85.59,9883.0,85.58,85.62,85.56,85.59,9883.0
2019-04-12 14:50:00,85.59,85.65,85.58,85.63,14517.0,85.59,85.65,85.58,85.63,14517.0
2019-04-12 14:55:00,85.64,85.7,85.63,85.66,15140.0,85.64,85.7,85.63,85.66,15140.0
2019-04-12 15:00:00,85.66,85.72,85.63,85.67,9381.0,85.66,85.72,85.63,85.67,9381.0
2019-04-12 15:05:00,85.66,85.66,85.56,85.56,12085.0,85.66,85.66,85.56,85.56,12085.0
2019-04-12 15:10:00,85.56,85.57,85.47,85.48,22600.0,85.56,85.57,85.47,85.48,22600.0
2019-04-12 15:15:00,85.48,85.67,85.47,85.6,26157.0,85.48,85.67,85.47,85.6,26157.0
2019-04-12 15:20:00,85.59,85.63,85.57,85.63,14880.0,85.59,85.63,85.57,85.63,14880.0
2019-04-12 15:25:00,85.64,85.65,85.59,85.64,16244.0,85.64,85.65,85.59,85.64,16244.0
2019-04-12 15:30:00,85.63,85.63,85.51,85.57,16807.0,85.63,85.63,85.51,85.57,16807.0
2019-04-12 15:35:00,85.56,85.63,85.55,85.63,21445.0,85.56,85.63,85.55,85.63,21445.0
2019-04-12 15:40:00,85.61,85.63,85.55,85.57,23095.0,85.61,85.63,85.55,85.57,23095.0
2019-04-12 15:45:00,85.56,85.57,85.49,85.51,34731.0,85.56,85.57,85.49,85.51,34731.0
2019-04-12 15:50:00,85.51,85.53,85.47,85.48,58430.0,85.51,85.53,85.47,85.48,58430.0
2019-04-12 15:55:00,85.48,85.56,85.38,85.47,168513.0,85.48,85.56,85.38,85.47,168513.0
2019-04-15 09:30:00,85.31,85.43,85.11,85.26,19732.0,85.31,85.43,85.11,85.26,19732.0
2019-04-15 09:35:00,85.17,85.17,84.52,84.78,26910.0,85.17,85.17,84.52,84.78,26910.0
2019-04-15 09:40:00,84.78,84.81,84.55,84.72,14271.0,84.78,84.81,84.55,84.72,14271.0
2019-04-15 09:45:00,84.75,84.94,84.55,84.82,22983.0,84.75,84.94,84.55,84.82,22983.0
2019-04-15 09:50:00,84.82,84.85,84.73,84.82,12540.0,84.82,84.85,84.73,84.82,12540.0
2019-04-15 09:55:00,84.83,85.0,84.75,84.88,36683.0,84.83,85.0,84.75,84.88,36683.0
2019-04-15 10:00:00,84.84,84.95,84.75,84.93,13386.0,84.84,84.95,84.75,84.93,13386.0
2019-04-15 10:05:00,84.92,84.93,84.77,84.8,16744.0,84.92,84.93,84.77,84.8,16744.0
2019-04-15 10:10:00,84.81,84.86,84.73,84.79,9744.0,84.81,84.86,84.73,84.79,9744.0
2019-04-15 10:15:00,84.78,84.82,84.61,84.61,12315.0,84.78,84.82,84.61,84.61,12315.0
2019-04-15 10:20:00,84.59,84.62,84.46,84.48,11334.0,84.59,84.62,84.46,84.48,11334.0
2019-04-15 10:25:00,84.48,84.52,84.4,84.42,14573.0,84.48,84.52,84.4,84.42,14573.0
2019-04-15 10:30:00,84.4,84.44,84.26,84.33,12541.0,84.4,84.44,84.26,84.33,12541.0
2019-04-15 10:35:00,84.33,84.33,84.19,84.19,6005.0,84.33,84.33,84.19,84.19,6005.0
2019-04-15 10:40:00,84.19,84.28,84.16,84.24,12125.0,84.19,84.28,84.16,84.24,12125.0
2019-04-15 10:45:00,84.24,84.29,84.15,84.17,16120.0,84.24,84.29,84.15,84.17,16120.0
2019-04-15 10:50:00,84.17,84.51,84.08,84.35,33860.0,84.17,84.51,84.08,84.35,33860.0
2019-04-15 10:55:00,84.31,84.37,84.26,84.29,10262.0,84.31,84.37,84.26,84.29,10262.0
2019-04-15 11:00:00,84.31,84.31,84.22,84.28,7904.0,84.31,84.31,84.22,84.28,7904.0
2019-04-15 11:05:00,84.27,84.47,84.26,84.47,13046.0,84.27,84.47,84.26,84.47,13046.0
2019-04-15 11:10:00,84.48,84.56,84.47,84.51,11057.0,84.48,84.56,84.47,84.51,11057.0
2019-04-15 11:15:00,84.51,84.6,84.51,84.52,5383.0,84.51,84.6,84.51,84.52,5383.0
2019-04-15 11:20:00,84.52,84.53,84.39,84.4,35844.0,84.52,84.53,84.39,84.4,35844.0
2019-04-15 11:25:00,84.4,84.51,84.34,84.5,12003.0,84.4,84.51,84.34,84.5,12003.0
2019-04-15 11:30:00,84.5,84.51,84.41,84.47,16252.0,84.5,84.51,84.41,84.47,16252.0
2019-04-15 11:35:00,84.48,84.49,84.4,84.4,4715.0,84.48,84.49,84.4,84.4,4715.0
2019-04-15 11:40:00,84.39,84.39,84.27,84.27,7183.0,84.39,84.39,84.27,84.27,7183.0
2019-04-15 11:45:00,84.27,84.32,84.25,84.28,6544.0,84.27,84.32,84.25,84.28,6544.0
2019-04-15 11:50:00,84.29,84.35,84.28,84.29,8676.0,84.29,84.35,84.28,84.29,8676.0
2019-04-15 11:55:00,84.29,84.3,84.2,84.24,9756.0,84.29,84.3,84.2,84.24,9756.0
2019-04-15 12:00:00,84.23,84.26,84.18,84.24,17145.0,84.23,84.26,84.18,84.24,17145.0
2019-04-15 12:05:00,84.23,84.26,84.19,84.21,11841.0,84.23,84.26,84.19,84.21,11841.0
2019-04-15 12:10:00,84.23,84.29,84.15,84.22,28207.0,84.23,84.29,84.15,84.22,28207.0
2019-04-15 12:15:00,84.22,84.25,84.16,84.18,11917.0,84.22,84.25,84.16,84.18,11917.0
2019-04-15 12:20:00,84.19,84.25,84.18,84.25,14016.0,84.19,84.25,84.18,84.25,14016.0
2019-04-15 12:25:00,84.26,84.26,84.2,84.26,8669.0,84.26,84.26,84.2,84.26,8669.0
2019-04-15 12:30:00,84.26,84.3,84.2,84.25,16996.0,84.26,84.3,84.2,84.25,16996.0
2019-04-15 12:35:00,84.26,84.3,84.25,84.26,5344.0,84.26,84.3,84.25,84.26,5344.0
2019-04-15 12:40:00,84.27,84.37,84.22,84.34,26522.0,84.27,84.37,84.22,84.34,26522.0
2019-04-15 12:45:00,84.3,84.35,84.29,84.32,4758.0,84.3,84.35,84.29,84.32,4758.0
2019-04-15 12:50:00,84.33,84.33,84.28,84.31,7558.0,84.33,84.33,84.28,84.31,7558.0
2019-04-15 12:55:00,84.31,84.31,84.24,84.25,5286.0,84.31,84.31,84.24,84.25,5286.0
2019-04-15 13:00:00,84.26,84.4,84.26,84.4,4100.0,84.26,84.4,84.26,84.4,4100.0
2019-04-15 13:05:00,84.42,84.45,84.32,84.35,11019.0,84.42,84.45,84.32,84.35,11019.0
2019-04-15 13:10:00,84.34,84.34,84.28,84.31,5900.0,84.34,84.34,84.28,84.31,5900.0
2019-04-15 13:15:00,84.31,84.38,84.3,84.3,7659.0,84.31,84.38,84.3,84.3,7659.0
2019-04-15 13:20:00,84.31,84.36,84.31,84.32,6950.0,84.31,84.36,84.31,84.32,6950.0
2019-04-15 13:25:00,84.34,84.38,84.33,84.36,5764.0,84.34,84.38,84.33,84.36,5764.0
2019-04-15 13:30:00,84.36,84.38,84.34,84.36,8671.0,84.36,84.38,84.34,84.36,8671.0
2019-04-15 13:35:00,84.38,84.39,84.28,84.31,9790.0,84.38,84.39,84.28,84.31,9790.0
2019-04-15 13:40:00,84.31,84.36,84.28,84.28,15834.0,84.31,84.36,84.28,84.28,15834.0
2019-04-15 13:45:00,84.29,84.3,84.24,84.26,6646.0,84.29,84.3,84.24,84.26,6646.0
2019-04-15 13:50:00,84.26,84.28,84.25,84.27,6160.0,84.26,84.28,84.25,84.27,6160.0
2019-04-15 13:55:00,84.27,84.29,84.24,84.27,8447.0,84.27,84.29,84.24,84.27,8447.0
2019-04-15 14:00:00,84.27,84.28,84.25,84.28,5750.0,84.27,84.28,84.25,84.28,5750.0
2019-04-15 14:05:00,84.28,84.42,84.28,84.4,9175.0,84.28,84.42,84.28,84.4,9175.0
2019-04-15 14:10:00,84.42,84.42,84.35,84.36,13738.0,84.42,84.42,84.35,84.36,13738.0
2019-04-15 14:15:00,84.37,84.42,84.3,84.42,25725.0,84.37,84.42,84.3,84.42,25725.0
2019-04-15 14:20:00,84.41,84.41,84.24,84.36,55307.0,84.41,84.41,84.24,84.36,55307.0
2019-04-15 14:25:00,84.36,84.4,84.26,84.28,19642.0,84.36,84.4,84.26,84.28,19642.0
2019-04-15 14:30:00,84.28,84.33,84.26,84.29,20341.0,84.28,84.33,84.26,84.29,20341.0
2019-04-15 14:35:00,84.3,84.35,84.3,84.35,5408.0,84.3,84.35,84.3,84.35,5408.0
2019-04-15 14:40:00,84.34,84.49,84.33,84.47,71977.0,84.34,84.49,84.33,84.47,71977.0
2019-04-15 14:45:00,84.47,84.54,84.45,84.52,10409.0,84.47,84.54,84.45,84.52,10409.0
2019-04-15 14:50:00,84.51,84.55,84.43,84.46,17732.0,84.51,84.55,84.43,84.46,17732.0
2019-04-15 14:55:00,84.45,84.47,84.42,84.44,9595.0,84.45,84.47,84.42,84.44,9595.0
2019-04-15 15:00:00,84.43,84.45,84.33,84.33,13207.0,84.43,84.45,84.33,84.33,13207.0
2019-04-15 15:05:00,84.33,84.4,84.33,84.39,12694.0,84.33,84.4,84.33,84.39,12694.0
2019-04-15 15:10:00,84.4,84.41,84.36,84.36,15714.0,84.4,84.41,84.36,84.36,15714.0
2019-04-15 15:15:00,84.37,84.42,84.36,84.4,12034.0,84.37,84.42,84.36,84.4,12034.0
2019-04-15 15:20:00,84.4,84.42,84.36,84.37,16776.0,84.4,84.42,84.36,84.37,16776.0
2019-04-15 15:25:00,84.38,84.42,84.37,84.42,10407.0,84.38,84.42,84.37,84.42,10407.0
2019-04-15 15:30:00,84.42,84.42,84.31,84.38,21295.0,84.42,84.42,84.31,84.38,21295.0
2019-04-15 15:35:00,84.39,84.61,84.35,84.55,51703.0,84.39,84.61,84.35,84.55,51703.0
2019-04-15 15:40:00,84.55,84.68,84.55,84.66,47361.0,84.55,84.68,84.55,84.66,47361.0
2019-04-15 15:45:00,84.65,84.66,84.47,84.54,50842.0,84.65,84.66,84.47,84.54,50842.0
2019-04-15 15:50:00,84.53,84.6,84.48,84.5,48523.0,84.53,84.6,84.48,84.5,48523.0
2019-04-15 15:55:00,84.5,84.59,84.45,84.52,106463.0,84.5,84.59,84.45,84.52,106463.0
2019-04-16 09:30:00,84.81,84.9,84.39,84.73,40405.0,84.81,84.9,84.39,84.73,40405.0
2019-04-16 09:35:00,84.8,84.96,84.67,84.88,18139.0,84.8,84.96,84.67,84.88,18139.0
2019-04-16 09:40:00,84.85,84.97,84.84,84.91,28935.0,84.85,84.97,84.84,84.91,28935.0
2019-04-16 09:45:00,84.91,85.19,84.91,85.16,63161.0,84.91,85.19,84.91,85.16,63161.0
2019-04-16 09:50:00,85.15,85.39,85.11,85.18,39070.0,85.15,85.39,85.11,85.18,39070.0
2019-04-16 09:55:00,85.17,85.35,85.13,85.2,22215.0,85.17,85.35,85.13,85.2,22215.0
2019-04-16 10:00:00,85.22,85.48,85.1,85.11,41662.0,85.22,85.48,85.1,85.11,41662.0
2019-04-16 10:05:00,85.11,85.22,84.95,84.95,12864.0,85.11,85.22,84.95,84.95,12864.0
2019-04-16 10:10:00,84.94,85.07,84.9,85.05,20293.0,84.94,85.07,84.9,85.05,20293.0
2019-04-16 10:15:00,85.06,85.14,84.96,85.05,23647.0,85.06,85.14,84.96,85.05,23647.0
2019-04-16 10:20:00,85.09,85.18,84.98,85.0,15866.0,85.09,85.18,84.98,85.0,15866.0
2019-04-16 10:25:00,85.02,85.16,85.02,85.13,9411.0,85.02,85.16,85.02,85.13,9411.0
2019-04-16 10:30:00,85.13,85.22,85.06,85.18,16549.0,85.13,85.22,85.06,85.18,16549.0
2019-04-16 10:35:00,85.19,85.4,85.19,85.33,16564.0,85.19,85.4,85.19,85.33,16564.0
2019-04-16 10:40:00,85.32,85.39,85.24,85.34,35821.0,85.32,85.39,85.24,85.34,35821.0
2019-04-16 10:45:00,85.29,85.36,85.24,85.36,25584.0,85.29,85.36,85.24,85.36,25584.0
2019-04-16 10:50:00,85.33,85.45,85.3,85.39,25603.0,85.33,85.45,85.3,85.39,25603.0
2019-04-16 10:55:00,85.38,85.4,85.24,85.28,26066.0,85.38,85.4,85.24,85.28,26066.0
2019-04-16 11:00:00,85.28,85.39,85.24,85.35,31159.0,85.28,85.39,85.24,85.35,31159.0
2019-04-16 11:05:00,85.34,85.34,85.24,85.3,12704.0,85.34,85.34,85.24,85.3,12704.0
2019-04-16 11:10:00,85.32,85.36,85.31,85.34,16259.0,85.32,85.36,85.31,85.34,16259.0
2019-04-16 11:15:00,85.34,85.54,85.27,85.54,25830.0,85.34,85.54,85.27,85.54,25830.0
2019-04-16 11:20:00,85.52,85.61,85.52,85.6,28975.0,85.52,85.61,85.52,85.6,28975.0
2019-04-16 11:25:00,85.6,85.67,85.5,85.52,25807.0,85.6,85.67,85.5,85.52,25807.0
2019-04-16 11:30:00,85.53,85.54,85.42,85.52,14238.0,85.53,85.54,85.42,85.52,14238.0
2019-04-16 11:35:00,85.51,85.53,85.33,85.36,27381.0,85.51,85.53,85.33,85.36,27381.0
2019-04-16 11:40:00,85.37,85.47,85.23,85.28,23320.0,85.37,85.47,85.23,85.28,23320.0
2019-04-16 11:45:00,85.27,85.29,85.18,85.26,15130.0,85.27,85.29,85.18,85.26,15130.0
2019-04-16 11:50:00,85.25,85.27,85.09,85.09,19809.0,85.25,85.27,85.09,85.09,19809.0
2019-04-16 11:55:00,85.1,85.28,85.09,85.24,24037.0,85.1,85.28,85.09,85.24,24037.0
2019-04-16 12:00:00,85.23,85.27,85.1,85.11,18609.0,85.23,85.27,85.1,85.11,18609.0
2019-04-16 12:05:00,85.1,85.14,85.05,85.08,12816.0,85.1,85.14,85.05,85.08,12816.0
2019-04-16 12:10:00,85.08,85.1,85.01,85.04,12938.0,85.08,85.1,85.01,85.04,12938.0
2019-04-16 12:15:00,85.03,85.04,84.94,85.01,22771.0,85.03,85.04,84.94,85.01,22771.0
2019-04-16 12:20:00,85.01,85.01,84.95,85.0,21784.0,85.01,85.01,84.95,85.0,21784.0
2019-04-16 12:25:00,84.99,85.0,84.95,84.98,11949.0,84.99,85.0,84.95,84.98,11949.0
2019-04-16 12:30:00,84.98,85.14,84.97,85.11,33541.0,84.98,85.14,84.97,85.11,33541.0
2019-04-16 12:35:00,85.11,85.17,84.96,84.97,31392.0,85.11,85.17,84.96,84.97,31392.0
2019-04-16 12:40:00,84.98,84.99,84.93,84.96,11162.0,84.98,84.99,84.93,84.96,11162.0
2019-04-16 12:45:00,84.96,84.98,84.91,84.95,15164.0,84.96,84.98,84.91,84.95,15164.0
2019-04-16 12:50:00,84.95,85.01,84.91,84.92,16414.0,84.95,85.01,84.91,84.92,16414.0
2019-04-16 12:55:00,84.92,84.96,84.91,84.95,13305.0,84.92,84.96,84.91,84.95,13305.0
2019-04-16 13:00:00,84.95,84.95,84.92,84.93,12459.0,84.95,84.95,84.92,84.93,12459.0
2019-04-16 13:05:00,84.94,84.94,84.74,84.74,24711.0,84.94,84.94,84.74,84.74,24711.0
2019-04-16 13:10:00,84.75,84.83,84.62,84.82,29533.0,84.75,84.83,84.62,84.82,29533.0
2019-04-16 13:15:00,84.83,84.9,84.8,84.86,11928.0,84.83,84.9,84.8,84.86,11928.0
2019-04-16 13:20:00,84.85,84.9,84.82,84.88,11800.0,84.85,84.9,84.82,84.88,11800.0
2019-04-16 13:25:00,84.89,84.95,84.88,84.94,17576.0,84.89,84.95,84.88,84.94,17576.0
2019-04-16 13:30:00,84.95,85.05,84.88,84.97,77030.0,84.95,85.05,84.88,84.97,77030.0
2019-04-16 13:35:00,84.98,85.09,84.96,85.08,17694.0,84.98,85.09,84.96,85.08,17694.0
2019-04-16 13:40:00,85.07,85.14,85.02,85.13,25540.0,85.07,85.14,85.02,85.13,25540.0
2019-04-16 13:45:00,85.15,85.17,85.06,85.09,14728.0,85.15,85.17,85.06,85.09,14728.0
2019-04-16 13:50:00,85.11,85.11,85.03,85.05,36900.0,85.11,85.11,85.03,85.05,36900.0
2019-04-16 13:55:00,85.03,85.08,85.02,85.05,14012.0,85.03,85.08,85.02,85.05,14012.0
2019-04-16 14:00:00,85.04,85.08,84.86,84.86,103931.0,85.04,85.08,84.86,84.86,103931.0
2019-04-16 14:05:00,84.86,84.94,84.81,84.94,21734.0,84.86,84.94,84.81,84.94,21734.0
2019-04-16 14:10:00,84.94,84.97,84.87,84.92,13690.0,84.94,84.97,84.87,84.92,13690.0
2019-04-16 14:15:00,84.92,84.99,84.91,84.95,27481.0,84.92,84.99,84.91,84.95,27481.0
2019-04-16 14:20:00,84.94,84.96,84.91,84.95,21825.0,84.94,84.96,84.91,84.95,21825.0
2019-04-16 14:25:00,84.95,85.02,84.93,84.94,35279.0,84.95,85.02,84.93,84.94,35279.0
2019-04-16 14:30:00,84.95,85.03,84.92,84.95,51587.0,84.95,85.03,84.92,84.95,51587.0
2019-04-16 14:35:00,84.94,85.05,84.92,84.96,52619.0,84.94,85.05,84.92,84.96,52619.0
2019-04-16 14:40:00,84.96,85.24,84.96,85.23,58565.0,84.96,85.24,84.96,85.23,58565.0
2019-04-16 14:45:00,85.23,85.31,85.12,85.14,32051.0,85.23,85.31,85.12,85.14,32051.0
2019-04-16 14:50:00,85.15,85.18,84.98,84.99,18159.0,85.15,85.18,84.98,84.99,18159.0
2019-04-16 14:55:00,84.99,85.06,84.98,84.99,16848.0,84.99,85.06,84.98,84.99,16848.0
2019-04-16 15:00:00,84.99,85.15,84.97,85.1,27562.0,84.99,85.15,84.97,85.1,27562.0
2019-04-16 15:05:00,85.09,85.28,85.08,85.24,19063.0,85.09,85.28,85.08,85.24,19063.0
2019-04-16 15:10:00,85.24,85.42,85.21,85.4,27601.0,85.24,85.42,85.21,85.4,27601.0
2019-04-16 15:15:00,85.4,85.4,85.24,85.32,49986.0,85.4,85.4,85.24,85.32,49986.0
2019-04-16 15:20:00,85.32,85.49,85.29,85.49,38437.0,85.32,85.49,85.29,85.49,38437.0
2019-04-16 15:25:00,85.49,85.49,85.34,85.42,68967.0,85.49,85.49,85.34,85.42,68967.0
2019-04-16 15:30:00,85.41,85.42,85.29,85.31,45553.0,85.41,85.42,85.29,85.31,45553.0
2019-04-16 15:35:00,85.31,85.35,85.2,85.24,66315.0,85.31,85.35,85.2,85.24,66315.0
2019-04-16 15:40:00,85.23,85.47,85.23,85.26,63695.0,85.23,85.47,85.23,85.26,63695.0
2019-04-16 15:45:00,85.26,85.43,85.23,85.37,102029.0,85.26,85.43,85.23,85.37,102029.0
2019-04-16 15:50:00,85.37,85.42,85.3,85.4,119917.0,85.37,85.42,85.3,85.4,119917.0
2019-04-16 15:55:00,85.4,85.41,85.16,85.18,247570.0,85.4,85.41,85.16,85.18,247570.0
2019-04-17 09:30:00,87.94,88.86,87.9,88.58,391981.0,87.94,88.86,87.9,88.58,391981.0
2019-04-17 09:35:00,88.5,89.34,88.35,89.26,231182.0,88.5,89.34,88.35,89.26,231182.0
2019-04-17 09:40:00,89.25,89.73,88.82,89.63,134296.0,89.25,89.73,88.82,89.63,134296.0
2019-04-17 09:45:00,89.59,89.61,88.45,88.5,107698.0,89.59,89.61,88.45,88.5,107698.0
2019-04-17 09:50:00,88.5,88.79,88.07,88.73,109521.0,88.5,88.79,88.07,88.73,109521.0
2019-04-17 09:55:00,88.74,89.27,88.35,89.2,117062.0,88.74,89.27,88.35,89.2,117062.0
2019-04-17 10:00:00,89.21,89.22,88.63,88.73,72865.0,89.21,89.22,88.63,88.73,72865.0
2019-04-17 10:05:00,88.74,88.77,88.21,88.29,70203.0,88.74,88.77,88.21,88.29,70203.0
2019-04-17 10:10:00,88.32,88.35,87.8,87.95,74285.0,88.32,88.35,87.8,87.95,74285.0
2019-04-17 10:15:00,87.89,88.17,87.41,87.44,65946.0,87.89,88.17,87.41,87.44,65946.0
2019-04-17 10:20:00,87.48,88.15,87.45,88.11,63196.0,87.48,88.15,87.45,88.11,63196.0
2019-04-17 10:25:00,88.13,88.19,87.77,87.83,49589.0,88.13,88.19,87.77,87.83,49589.0
2019-04-17 10:30:00,87.83,88.06,87.71,87.84,52812.0,87.83,88.06,87.71,87.84,52812.0
2019-04-17 10:35:00,87.83,87.87,87.28,87.3,66126.0,87.83,87.87,87.28,87.3,66126.0
2019-04-17 10:40:00,87.32,89.41,87.3,88.88,347843.0,87.32,89.41,87.3,88.88,347843.0
2019-04-17 10:45:00,88.82,89.48,88.59,89.29,119935.0,88.82,89.48,88.59,89.29,119935.0
2019-04-17 10:50:00,89.36,89.36,88.54,88.72,59946.0,89.36,89.36,88.54,88.72,59946.0
2019-04-17 10:55:00,88.83,88.83,88.13,88.26,59337.0,88.83,88.83,88.13,88.26,59337.0
2019-04-17 11:00:00,88.27,88.54,88.22,88.46,37413.0,88.27,88.54,88.22,88.46,37413.0
2019-04-17 11:05:00,88.46,88.67,88.21,88.23,56749.0,88.46,88.67,88.21,88.23,56749.0
2019-04-17 11:10:00,88.21,88.75,88.15,88.69,71941.0,88.21,88.75,88.15,88.69,71941.0
2019-04-17 11:15:00,88.66,88.69,88.31,88.56,48215.0,88.66,88.69,88.31,88.56,48215.0
2019-04-17 11:20:00,88.58,88.7,88.41,88.54,27222.0,88.58,88.7,88.41,88.54,27222.0
2019-04-17 11:25:00,88.52,88.79,88.48,88.67,34126.0,88.52,88.79,88.48,88.67,34126.0
2019-04-17 11:30:00,88.67,88.67,88.44,88.52,46814.0,88.67,88.67,88.44,88.52,46814.0
2019-04-17 11:35:00,88.55,88.58,88.38,88.51,19769.0,88.55,88.58,88.38,88.51,19769.0
2019-04-17 11:40:00,88.51,88.55,88.4,88.46,22427.0,88.51,88.55,88.4,88.46,22427.0
2019-04-17 11:45:00,88.46,88.73,88.41,88.68,30735.0,88.46,88.73,88.41,88.68,30735.0
2019-04-17 11:50:00,88.69,88.95,88.67,88.95,27006.0,88.69,88.95,88.67,88.95,27006.0
2019-04-17 11:55:00,88.94,89.14,88.91,89.09,25426.0,88.94,89.14,88.91,89.09,25426.0
2019-04-17 12:00:00,89.09,89.09,88.88,88.92,25766.0,89.09,89.09,88.88,88.92,25766.0
2019-04-17 12:05:00,88.9,88.92,88.72,88.81,25045.0,88.9,88.92,88.72,88.81,25045.0
2019-04-17 12:10:00,88.83,88.88,88.65,88.87,33671.0,88.83,88.88,88.65,88.87,33671.0
2019-04-17 12:15:00,88.89,88.99,88.79,88.99,60416.0,88.89,88.99,88.79,88.99,60416.0
2019-04-17 12:20:00,88.99,89.12,88.94,88.97,25230.0,88.99,89.12,88.94,88.97,25230.0
2019-04-17 12:25:00,88.96,89.19,88.94,89.1,25844.0,88.96,89.19,88.94,89.1,25844.0
2019-04-17 12:30:00,89.14,89.23,89.1,89.15,20792.0,89.14,89.23,89.1,89.15,20792.0
2019-04-17 12:35:00,89.15,89.45,89.15,89.38,50149.0,89.15,89.45,89.15,89.38,50149.0
2019-04-17 12:40:00,89.38,89.48,89.34,89.46,27188.0,89.38,89.48,89.34,89.46,27188.0
2019-04-17 12:45:00,89.46,89.5,89.21,89.23,28880.0,89.46,89.5,89.21,89.23,28880.0
2019-04-17 12:50:00,89.22,89.3,89.13,89.2,33905.0,89.22,89.3,89.13,89.2,33905.0
2019-04-17 12:55:00,89.19,89.26,89.01,89.04,18198.0,89.19,89.26,89.01,89.04,18198.0
2019-04-17 13:00:00,89.04,89.07,88.85,88.96,35676.0,89.04,89.07,88.85,88.96,35676.0
2019-04-17 13:05:00,88.97,89.1,88.96,88.98,16061.0,88.97,89.1,88.96,88.98,16061.0
2019-04-17 13:10:00,88.98,89.1,88.97,88.97,16265.0,88.98,89.1,88.97,88.97,16265.0
2019-04-17 13:15:00,88.99,89.01,88.86,88.9,25004.0,88.99,89.01,88.86,88.9,25004.0
2019-04-17 13:20:00,88.9,89.04,88.85,88.92,22889.0,88.9,89.04,88.85,88.92,22889.0
2019-04-17 13:25:00,88.92,89.04,88.9,89.02,22278.0,88.92,89.04,88.9,89.02,22278.0
2019-04-17 13:30:00,89.01,89.04,88.9,88.9,15131.0,89.01,89.04,88.9,88.9,15131.0
2019-04-17 13:35:00,88.92,88.93,88.72,88.79,14753.0,88.92,88.93,88.72,88.79,14753.0
2019-04-17 13:40:00,88.77,88.92,88.77,88.92,53893.0,88.77,88.92,88.77,88.92,53893.0
2019-04-17 13:45:00,88.91,89.09,88.9,89.09,28706.0,88.91,89.09,88.9,89.09,28706.0
2019-04-17 13:50:00,89.1,89.2,89.07,89.1,30998.0,89.1,89.2,89.07,89.1,30998.0
2019-04-17 13:55:00,89.13,89.13,89.0,89.05,23927.0,89.13,89.13,89.0,89.05,23927.0
2019-04-17 14:00:00,89.04,89.12,88.92,89.12,34558.0,89.04,89.12,88.92,89.12,34558.0
2019-04-17 14:05:00,89.12,89.32,89.12,89.23,122202.0,89.12,89.32,89.12,89.23,122202.0
2019-04-17 14:10:00,89.22,89.24,89.01,89.04,19962.0,89.22,89.24,89.01,89.04,19962.0
2019-04-17 14:15:00,89.05,89.12,88.93,88.99,23209.0,89.05,89.12,88.93,88.99,23209.0
2019-04-17 14:20:00,88.99,89.01,88.83,88.94,21476.0,88.99,89.01,88.83,88.94,21476.0
2019-04-17 14:25:00,88.93,88.97,88.86,88.95,17949.0,88.93,88.97,88.86,88.95,17949.0
2019-04-17 14:30:00,88.98,89.14,88.96,89.05,41758.0,88.98,89.14,88.96,89.05,41758.0
2019-04-17 14:35:00,89.05,89.29,89.04,89.24,43497.0,89.05,89.29,89.04,89.24,43497.0
2019-04-17 14:40:00,89.23,89.24,89.02,89.04,44416.0,89.23,89.24,89.02,89.04,44416.0
2019-04-17 14:45:00,89.05,89.17,89.01,89.07,13263.0,89.05,89.17,89.01,89.07,13263.0
2019-04-17 14:50:00,89.06,89.1,89.02,89.06,18751.0,89.06,89.1,89.02,89.06,18751.0
2019-04-17 14:55:00,89.06,89.07,88.94,88.98,21526.0,89.06,89.07,88.94,88.98,21526.0
2019-04-17 15:00:00,88.96,89.08,88.93,88.97,19228.0,88.96,89.08,88.93,88.97,19228.0
2019-04-17 15:05:00,88.97,89.03,88.93,88.97,15533.0,88.97,89.03,88.93,88.97,15533.0
2019-04-17 15:10:00,88.97,89.02,88.95,89.0,12070.0,88.97,89.02,88.95,89.0,12070.0
2019-04-17 15:15:00,88.97,89.0,88.86,88.86,25926.0,88.97,89.0,88.86,88.86,25926.0
2019-04-17 15:20:00,88.86,88.9,88.82,88.86,26658.0,88.86,88.9,88.82,88.86,26658.0
2019-04-17 15:25:00,88.88,88.89,88.56,88.56,28167.0,88.88,88.89,88.56,88.56,28167.0
2019-04-17 15:30:00,88.58,88.68,88.55,88.61,35646.0,88.58,88.68,88.55,88.61,35646.0
2019-04-17 15:35:00,88.61,88.7,88.51,88.61,63046.0,88.61,88.7,88.51,88.61,63046.0
2019-04-17 15:40:00,88.61,88.92,88.57,88.85,54524.0,88.61,88.92,88.57,88.85,54524.0
2019-04-17 15:45:00,88.85,88.93,88.76,88.91,92375.0,88.85,88.93,88.76,88.91,92375.0
2019-04-17 15:50:00,88.9,89.35,88.85,89.26,204935.0,88.9,89.35,88.85,89.26,204935.0
2019-04-17 15:55:00,89.26,89.54,89.17,89.22,401566.0,89.26,89.54,89.17,89.22,401566.0
2019-04-18 09:30:00,89.54,89.81,88.79,88.85,148814.0,89.54,89.81,88.79,88.85,148814.0
2019-04-18 09:35:00,88.85,89.09,88.6,88.99,38168.0,88.85,89.09,88.6,88.99,38168.0
2019-04-18 09:40:00,88.98,89.1,88.59,89.0,61131.0,88.98,89.1,88.59,89.0,61131.0
2019-04-18 09:45:00,88.98,88.98,88.56,88.56,35304.0,88.98,88.98,88.56,88.56,35304.0
2019-04-18 09:50:00,88.58,89.1,88.51,88.9,39728.0,88.58,89.1,88.51,88.9,39728.0
2019-04-18 09:55:00,88.92,88.95,88.53,88.66,30231.0,88.92,88.95,88.53,88.66,30231.0
2019-04-18 10:00:00,88.7,88.8,88.36,88.49,43260.0,88.7,88.8,88.36,88.49,43260.0
2019-04-18 10:05:00,88.48,88.48,88.2,88.26,48551.0,88.48,88.48,88.2,88.26,48551.0
2019-04-18 10:10:00,88.28,88.47,88.05,88.18,51288.0,88.28,88.47,88.05,88.18,51288.0
2019-04-18 10:15:00,88.18,88.27,88.16,88.18,26496.0,88.18,88.27,88.16,88.18,26496.0
2019-04-18 10:20:00,88.15,88.17,87.89,87.95,28141.0,88.15,88.17,87.89,87.95,28141.0
2019-04-18 10:25:00,87.95,88.1,87.94,88.05,20917.0,87.95,88.1,87.94,88.05,20917.0
2019-04-18 10:30:00,88.02,88.07,87.78,87.79,37364.0,88.02,88.07,87.78,87.79,37364.0
2019-04-18 10:35:00,87.79,87.92,87.77,87.9,26963.0,87.79,87.92,87.77,87.9,26963.0
2019-04-18 10:40:00,87.88,87.98,87.62,87.64,63568.0,87.88,87.98,87.62,87.64,63568.0
2019-04-18 10:45:00,87.63,88.0,87.62,87.95,30607.0,87.63,88.0,87.62,87.95,30607.0
2019-04-18 10:50:00,87.94,87.94,87.61,87.64,36429.0,87.94,87.94,87.61,87.64,36429.0
2019-04-18 10:55:00,87.65,87.91,87.65,87.79,26978.0,87.65,87.91,87.65,87.79,26978.0
2019-04-18 11:00:00,87.81,87.93,87.78,87.9,28342.0,87.81,87.93,87.78,87.9,28342.0
2019-04-18 11:05:00,87.89,88.24,87.89,88.2,25706.0,87.89,88.24,87.89,88.2,25706.0
2019-04-18 11:10:00,88.18,88.22,88.05,88.15,67260.0,88.18,88.22,88.05,88.15,67260.0
2019-04-18 11:15:00,88.14,88.15,88.02,88.04,35318.0,88.14,88.15,88.02,88.04,35318.0
2019-04-18 11:20:00,88.03,88.06,87.94,87.96,31649.0,88.03,88.06,87.94,87.96,31649.0
2019-04-18 11:25:00,87.95,88.06,87.94,88.01,19116.0,87.95,88.06,87.94,88.01,19116.0
2019-04-18 11:30:00,88.02,88.14,87.95,88.09,24177.0,88.02,88.14,87.95,88.09,24177.0
2019-04-18 11:35:00,88.1,88.15,87.98,88.12,22005.0,88.1,88.15,87.98,88.12,22005.0
2019-04-18 11:40:00,88.11,88.3,88.11,88.3,13316.0,88.11,88.3,88.11,88.3,13316.0
2019-04-18 11:45:00,88.3,88.31,88.13,88.2,17527.0,88.3,88.31,88.13,88.2,17527.0
2019-04-18 11:50:00,88.19,88.2,88.08,88.13,21233.0,88.19,88.2,88.08,88.13,21233.0
2019-04-18 11:55:00,88.15,88.22,88.04,88.06,24505.0,88.15,88.22,88.04,88.06,24505.0
2019-04-18 12:00:00,88.07,88.07,87.93,87.98,28041.0,88.07,88.07,87.93,87.98,28041.0
2019-04-18 12:05:00,87.98,88.0,87.95,87.97,10725.0,87.98,88.0,87.95,87.97,10725.0
2019-04-18 12:10:00,87.96,88.0,87.84,87.87,36450.0,87.96,88.0,87.84,87.87,36450.0
2019-04-18 12:15:00,87.88,87.89,87.77,87.82,21400.0,87.88,87.89,87.77,87.82,21400.0
2019-04-18 12:20:00,87.83,87.93,87.78,87.91,31875.0,87.83,87.93,87.78,87.91,31875.0
2019-04-18 12:25:00,87.92,87.97,87.77,87.79,51298.0,87.92,87.97,87.77,87.79,51298.0
2019-04-18 12:30:00,87.78,87.78,87.6,87.72,19765.0,87.78,87.78,87.6,87.72,19765.0
2019-04-18 12:35:00,87.74,87.78,87.69,87.74,16576.0,87.74,87.78,87.69,87.74,16576.0
2019-04-18 12:40:00,87.73,87.76,87.62,87.65,13052.0,87.73,87.76,87.62,87.65,13052.0
2019-04-18 12:45:00,87.65,87.67,87.55,87.57,9669.0,87.65,87.67,87.55,87.57,9669.0
2019-04-18 12:50:00,87.56,87.63,87.56,87.58,10826.0,87.56,87.63,87.56,87.58,10826.0
2019-04-18 12:55:00,87.56,87.57,87.46,87.48,27695.0,87.56,87.57,87.46,87.48,27695.0
2019-04-18 13:00:00,87.49,87.58,87.49,87.53,13660.0,87.49,87.58,87.49,87.53,13660.0
2019-04-18 13:05:00,87.5,87.54,87.46,87.54,16203.0,87.5,87.54,87.46,87.54,16203.0
2019-04-18 13:10:00,87.56,87.66,87.52,87.63,19857.0,87.56,87.66,87.52,87.63,19857.0
2019-04-18 13:15:00,87.64,87.85,87.63,87.85,59153.0,87.64,87.85,87.63,87.85,59153.0
2019-04-18 13:20:00,87.84,87.84,87.75,87.77,13492.0,87.84,87.84,87.75,87.77,13492.0
2019-04-18 13:25:00,87.77,87.85,87.75,87.8,15209.0,87.77,87.85,87.75,87.8,15209.0
2019-04-18 13:30:00,87.79,87.87,87.79,87.81,22963.0,87.79,87.87,87.79,87.81,22963.0
2019-04-18 13:35:00,87.81,87.86,87.73,87.78,23591.0,87.81,87.86,87.73,87.78,23591.0
2019-04-18 13:40:00,87.78,87.86,87.78,87.8,19558.0,87.78,87.86,87.78,87.8,19558.0
2019-04-18 13:45:00,87.79,87.87,87.79,87.87,13322.0,87.79,87.87,87.79,87.87,13322.0
2019-04-18 13:50:00,87.86,87.99,87.83,87.97,24912.0,87.86,87.99,87.83,87.97,24912.0
2019-04-18 13:55:00,87.96,88.09,87.93,88.07,19991.0,87.96,88.09,87.93,88.07,19991.0
2019-04-18 14:00:00,88.07,88.33,88.06,88.29,28562.0,88.07,88.33,88.06,88.29,28562.0
2019-04-18 14:05:00,88.28,88.35,88.28,88.34,16224.0,88.28,88.35,88.28,88.34,16224.0
2019-04-18 14:10:00,88.33,88.41,88.29,88.36,34793.0,88.33,88.41,88.29,88.36,34793.0
2019-04-18 14:15:00,88.36,88.4,88.3,88.4,17488.0,88.36,88.4,88.3,88.4,17488.0
2019-04-18 14:20:00,88.38,88.53,88.37,88.48,14964.0,88.38,88.53,88.37,88.48,14964.0
2019-04-18 14:25:00,88.5,88.5,88.21,88.23,29781.0,88.5,88.5,88.21,88.23,29781.0
2019-04-18 14:30:00,88.24,88.36,88.22,88.34,12480.0,88.24,88.36,88.22,88.34,12480.0
2019-04-18 14:35:00,88.34,88.41,88.34,88.4,19256.0,88.34,88.41,88.34,88.4,19256.0
2019-04-18 14:40:00,88.42,88.45,88.27,88.28,14174.0,88.42,88.45,88.27,88.28,14174.0
2019-04-18 14:45:00,88.26,88.38,88.25,88.27,13869.0,88.26,88.38,88.25,88.27,13869.0
2019-04-18 14:50:00,88.28,88.34,88.15,88.34,12484.0,88.28,88.34,88.15,88.34,12484.0
2019-04-18 14:55:00,88.3,88.38,88.21,88.25,24641.0,88.3,88.38,88.21,88.25,24641.0
2019-04-18 15:00:00,88.28,88.33,88.23,88.32,15326.0,88.28,88.33,88.23,88.32,15326.0
2019-04-18 15:05:00,88.32,88.35,88.26,88.3,34781.0,88.32,88.35,88.26,88.3,34781.0
2019-04-18 15:10:00,88.33,88.37,88.27,88.33,38001.0,88.33,88.37,88.27,88.33,38001.0
2019-04-18 15:15:00,88.31,88.35,88.3,88.33,30418.0,88.31,88.35,88.3,88.33,30418.0
2019-04-18 15:20:00,88.31,88.35,88.25,88.31,50180.0,88.31,88.35,88.25,88.31,50180.0
2019-04-18 15:25:00,88.32,88.34,88.21,88.34,39159.0,88.32,88.34,88.21,88.34,39159.0
2019-04-18 15:30:00,88.31,88.36,88.26,88.34,32048.0,88.31,88.36,88.26,88.34,32048.0
2019-04-18 15:35:00,88.34,88.41,88.26,88.39,61947.0,88.34,88.41,88.26,88.39,61947.0
2019-04-18 15:40:00,88.39,88.42,88.24,88.31,86942.0,88.39,88.42,88.24,88.31,86942.0
2019-04-18 15:45:00,88.34,88.35,88.24,88.3,69705.0,88.34,88.35,88.24,88.3,69705.0
2019-04-18 15:50:00,88.28,88.34,88.12,88.17,92088.0,88.28,88.34,88.12,88.17,92088.0
2019-04-18 15:55:00,88.18,88.35,88.18,88.27,142970.0,88.18,88.35,88.18,88.27,142970.0
2019-04-22 09:30:00,87.77,87.92,87.26,87.52,35940.0,87.77,87.92,87.26,87.52,35940.0
2019-04-22 09:35:00,87.52,87.71,87.28,87.32,23463.0,87.52,87.71,87.28,87.32,23463.0
2019-04-22 09:40:00,87.29,87.75,87.15,87.65,19454.0,87.29,87.75,87.15,87.65,19454.0
2019-04-22 09:45:00,87.66,87.95,87.62,87.82,19072.0,87.66,87.95,87.62,87.82,19072.0
2019-04-22 09:50:00,87.85,87.9,87.56,87.61,31082.0,87.85,87.9,87.56,87.61,31082.0
2019-04-22 09:55:00,87.63,87.89,87.61,87.89,18622.0,87.63,87.89,87.61,87.89,18622.0
2019-04-22 10:00:00,87.91,87.95,87.79,87.93,18578.0,87.91,87.95,87.79,87.93,18578.0
2019-04-22 10:05:00,87.96,88.09,87.77,87.77,25283.0,87.96,88.09,87.77,87.77,25283.0
2019-04-22 10:10:00,87.77,87.8,87.67,87.67,19823.0,87.77,87.8,87.67,87.67,19823.0
2019-04-22 10:15:00,87.69,87.74,87.51,87.56,32440.0,87.69,87.74,87.51,87.56,32440.0
2019-04-22 10:20:00,87.56,87.81,87.56,87.81,9537.0,87.56,87.81,87.56,87.81,9537.0
2019-04-22 10:25:00,87.8,88.24,87.76,88.23,37249.0,87.8,88.24,87.76,88.23,37249.0
2019-04-22 10:30:00,88.24,88.36,88.24,88.36,13169.0,88.24,88.36,88.24,88.36,13169.0
2019-04-22 10:35:00,88.38,88.55,88.37,88.44,18142.0,88.38,88.55,88.37,88.44,18142.0
2019-04-22 10:40:00,88.46,88.5,88.23,88.25,18838.0,88.46,88.5,88.23,88.25,18838.0
2019-04-22 10:45:00,88.25,88.41,88.24,88.35,10353.0,88.25,88.41,88.24,88.35,10353.0
2019-04-22 10:50:00,88.36,88.42,88.14,88.21,18157.0,88.36,88.42,88.14,88.21,18157.0
2019-04-22 10:55:00,88.2,88.25,88.12,88.21,13047.0,88.2,88.25,88.12,88.21,13047.0
2019-04-22 11:00:00,88.18,88.22,88.11,88.22,7910.0,88.18,88.22,88.11,88.22,7910.0
2019-04-22 11:05:00,88.22,88.23,88.13,88.15,6800.0,88.22,88.23,88.13,88.15,6800.0
2019-04-22 11:10:00,88.17,88.3,88.16,88.23,8610.0,88.17,88.3,88.16,88.23,8610.0
2019-04-22 11:15:00,88.2,88.23,88.13,88.15,8858.0,88.2,88.23,88.13,88.15,8858.0
2019-04-22 11:20:00,88.15,88.23,88.15,88.18,8900.0,88.15,88.23,88.15,88.18,8900.0
2019-04-22 11:25:00,88.18,88.21,88.08,88.11,6730.0,88.18,88.21,88.08,88.11,6730.0
2019-04-22 11:30:00,88.11,88.18,88.1,88.16,9440.0,88.11,88.18,88.1,88.16,9440.0
2019-04-22 11:35:00,88.16,88.28,88.12,88.14,11895.0,88.16,88.28,88.12,88.14,11895.0
2019-04-22 11:40:00,88.14,88.29,88.13,88.24,8570.0,88.14,88.29,88.13,88.24,8570.0
2019-04-22 11:45:00,88.24,88.25,88.17,88.21,6200.0,88.24,88.25,88.17,88.21,6200.0
2019-04-22 11:50:00,88.21,88.22,88.12,88.18,7983.0,88.21,88.22,88.12,88.18,7983.0
2019-04-22 11:55:00,88.17,88.17,88.09,88.14,6700.0,88.17,88.17,88.09,88.14,6700.0
2019-04-22 12:00:00,88.12,88.12,87.92,87.93,9770.0,88.12,88.12,87.92,87.93,9770.0
2019-04-22 12:05:00,87.93,87.97,87.9,87.94,14390.0,87.93,87.97,87.9,87.94,14390.0
2019-04-22 12:10:00,87.95,87.95,87.83,87.85,7100.0,87.95,87.95,87.83,87.85,7100.0
2019-04-22 12:15:00,87.86,87.89,87.83,87.84,4386.0,87.86,87.89,87.83,87.84,4386.0
2019-04-22 12:20:00,87.85,87.89,87.83,87.83,7915.0,87.85,87.89,87.83,87.83,7915.0
2019-04-22 12:25:00,87.83,87.84,87.75,87.83,8968.0,87.83,87.84,87.75,87.83,8968.0
2019-04-22 12:30:00,87.83,87.9,87.82,87.87,6900.0,87.83,87.9,87.82,87.87,6900.0
2019-04-22 12:35:00,87.86,87.86,87.81,87.83,7477.0,87.86,87.86,87.81,87.83,7477.0
2019-04-22 12:40:00,87.83,87.83,87.79,87.79,5180.0,87.83,87.83,87.79,87.79,5180.0
2019-04-22 12:45:00,87.79,87.85,87.76,87.84,5400.0,87.79,87.85,87.76,87.84,5400.0
2019-04-22 12:50:00,87.83,87.91,87.79,87.87,9913.0,87.83,87.91,87.79,87.87,9913.0
2019-04-22 12:55:00,87.87,87.95,87.85,87.93,4950.0,87.87,87.95,87.85,87.93,4950.0
2019-04-22 13:00:00,87.93,87.93,87.8,87.81,7684.0,87.93,87.93,87.8,87.81,7684.0
2019-04-22 13:05:00,87.81,87.86,87.79,87.84,5722.0,87.81,87.86,87.79,87.84,5722.0
2019-04-22 13:10:00,87.85,87.86,87.78,87.8,10809.0,87.85,87.86,87.78,87.8,10809.0
2019-04-22 13:15:00,87.79,87.85,87.78,87.84,17145.0,87.79,87.85,87.78,87.84,17145.0
2019-04-22 13:20:00,87.85,87.85,87.73,87.75,13100.0,87.85,87.85,87.73,87.75,13100.0
2019-04-22 13:25:00,87.74,87.74,87.66,87.69,8060.0,87.74,87.74,87.66,87.69,8060.0
2019-04-22 13:30:00,87.7,87.71,87.66,87.7,4600.0,87.7,87.71,87.66,87.7,4600.0
2019-04-22 13:35:00,87.71,87.76,87.7,87.74,9381.0,87.71,87.76,87.7,87.74,9381.0
2019-04-22 13:40:00,87.73,87.82,87.73,87.79,10422.0,87.73,87.82,87.73,87.79,10422.0
2019-04-22 13:45:00,87.79,87.8,87.75,87.8,6385.0,87.79,87.8,87.75,87.8,6385.0
2019-04-22 13:50:00,87.8,87.81,87.77,87.78,13041.0,87.8,87.81,87.77,87.78,13041.0
2019-04-22 13:55:00,87.77,87.77,87.69,87.74,20899.0,87.77,87.77,87.69,87.74,20899.0
2019-04-22 14:00:00,87.75,87.79,87.72,87.79,4500.0,87.75,87.79,87.72,87.79,4500.0
2019-04-22 14:05:00,87.8,87.87,87.79,87.86,4666.0,87.8,87.87,87.79,87.86,4666.0
2019-04-22 14:10:00,87.86,87.95,87.83,87.93,8057.0,87.86,87.95,87.83,87.93,8057.0
2019-04-22 14:15:00,87.94,87.95,87.82,87.82,11398.0,87.94,87.95,87.82,87.82,11398.0
2019-04-22 14:20:00,87.82,87.88,87.81,87.88,7197.0,87.82,87.88,87.81,87.88,7197.0
2019-04-22 14:25:00,87.87,87.91,87.86,87.88,6367.0,87.87,87.91,87.86,87.88,6367.0
2019-04-22 14:30:00,87.88,87.9,87.8,87.84,12592.0,87.88,87.9,87.8,87.84,12592.0
2019-04-22 14:35:00,87.85,87.91,87.74,87.88,42233.0,87.85,87.91,87.74,87.88,42233.0
2019-04-22 14:40:00,87.9,87.9,87.7,87.7,29169.0,87.9,87.9,87.7,87.7,29169.0
2019-04-22 14:45:00,87.7,87.75,87.67,87.68,10493.0,87.7,87.75,87.67,87.68,10493.0
2019-04-22 14:50:00,87.68,87.71,87.62,87.68,8893.0,87.68,87.71,87.62,87.68,8893.0
2019-04-22 14:55:00,87.69,87.79,87.69,87.75,10731.0,87.69,87.79,87.69,87.75,10731.0
2019-04-22 15:00:00,87.75,87.83,87.7,87.74,19912.0,87.75,87.83,87.7,87.74,19912.0
2019-04-22 15:05:00,87.72,87.72,87.58,87.58,16574.0,87.72,87.72,87.58,87.58,16574.0
2019-04-22 15:10:00,87.59,87.6,87.52,87.56,29953.0,87.59,87.6,87.52,87.56,29953.0
2019-04-22 15:15:00,87.56,87.74,87.55,87.73,13262.0,87.56,87.74,87.55,87.73,13262.0
2019-04-22 15:20:00,87.73,87.75,87.67,87.69,19598.0,87.73,87.75,87.67,87.69,19598.0
2019-04-22 15:25:00,87.69,87.7,87.67,87.67,14282.0,87.69,87.7,87.67,87.67,14282.0
2019-04-22 15:30:00,87.68,87.77,87.62,87.66,25023.0,87.68,87.77,87.62,87.66,25023.0
2019-04-22 15:35:00,87.66,87.8,87.65,87.74,23538.0,87.66,87.8,87.65,87.74,23538.0
2019-04-22 15:40:00,87.74,87.8,87.74,87.78,25059.0,87.74,87.8,87.74,87.78,25059.0
2019-04-22 15:45:00,87.78,87.8,87.71,87.8,43982.0,87.78,87.8,87.71,87.8,43982.0
2019-04-22 15:50:00,87.79,87.81,87.69,87.7,49578.0,87.79,87.81,87.69,87.7,49578.0
2019-04-22 15:55:00,87.71,87.71,87.52,87.57,174266.0,87.71,87.71,87.52,87.57,174266.0
2019-04-23 09:30:00,87.49,87.9,87.26,87.87,32036.0,87.49,87.9,87.26,87.87,32036.0
2019-04-23 09:35:00,87.93,88.24,87.7,88.2,20828.0,87.93,88.24,87.7,88.2,20828.0
2019-04-23 09:40:00,88.2,88.5,88.19,88.22,21562.0,88.2,88.5,88.19,88.22,21562.0
2019-04-23 09:45:00,88.21,88.26,87.97,88.0,9130.0,88.21,88.26,87.97,88.0,9130.0
2019-04-23 09:50:00,87.98,88.12,87.84,87.88,12122.0,87.98,88.12,87.84,87.88,12122.0
2019-04-23 09:55:00,87.84,87.93,87.74,87.8,16685.0,87.84,87.93,87.74,87.8,16685.0
2019-04-23 10:00:00,87.82,88.2,87.71,88.12,15716.0,87.82,88.2,87.71,88.12,15716.0
2019-04-23 10:05:00,88.14,88.2,87.89,87.89,46132.0,88.14,88.2,87.89,87.89,46132.0
2019-04-23 10:10:00,87.93,88.4,87.92,88.4,57396.0,87.93,88.4,87.92,88.4,57396.0
2019-04-23 10:15:00,88.4,88.47,88.08,88.08,19897.0,88.4,88.47,88.08,88.08,19897.0
2019-04-23 10:20:00,88.09,88.22,88.06,88.19,14109.0,88.09,88.22,88.06,88.19,14109.0
2019-04-23 10:25:00,88.2,88.21,88.0,88.03,12465.0,88.2,88.21,88.0,88.03,12465.0
2019-04-23 10:30:00,88.04,88.04,87.78,87.8,15357.0,88.04,88.04,87.78,87.8,15357.0
2019-04-23 10:35:00,87.8,87.87,87.72,87.83,13972.0,87.8,87.87,87.72,87.83,13972.0
2019-04-23 10:40:00,87.84,87.88,87.64,87.66,23045.0,87.84,87.88,87.64,87.66,23045.0
2019-04-23 10:45:00,87.69,87.78,87.48,87.5,13367.0,87.69,87.78,87.48,87.5,13367.0
2019-04-23 10:50:00,87.49,87.61,87.49,87.56,15447.0,87.49,87.61,87.49,87.56,15447.0
2019-04-23 10:55:00,87.56,87.57,87.43,87.48,35645.0,87.56,87.57,87.43,87.48,35645.0
2019-04-23 11:00:00,87.49,87.53,87.35,87.41,11527.0,87.49,87.53,87.35,87.41,11527.0
2019-04-23 11:05:00,87.4,87.56,87.4,87.55,13033.0,87.4,87.56,87.4,87.55,13033.0
2019-04-23 11:10:00,87.53,87.63,87.53,87.6,12713.0,87.53,87.63,87.53,87.6,12713.0
2019-04-23 11:15:00,87.59,87.66,87.52,87.64,8137.0,87.59,87.66,87.52,87.64,8137.0
2019-04-23 11:20:00,87.64,87.64,87.49,87.5,18556.0,87.64,87.64,87.49,87.5,18556.0
2019-04-23 11:25:00,87.48,87.54,87.42,87.51,14701.0,87.48,87.54,87.42,87.51,14701.0
2019-04-23 11:30:00,87.49,87.54,87.45,87.54,16258.0,87.49,87.54,87.45,87.54,16258.0
2019-04-23 11:35:00,87.53,87.57,87.44,87.55,26366.0,87.53,87.57,87.44,87.55,26366.0
2019-04-23 11:40:00,87.54,87.66,87.54,87.59,23048.0,87.54,87.66,87.54,87.59,23048.0
2019-04-23 11:45:00,87.6,87.72,87.56,87.72,10949.0,87.6,87.72,87.56,87.72,10949.0
2019-04-23 11:50:00,87.7,87.83,87.65,87.82,12287.0,87.7,87.83,87.65,87.82,12287.0
2019-04-23 11:55:00,87.84,87.88,87.79,87.87,17154.0,87.84,87.88,87.79,87.87,17154.0
2019-04-23 12:00:00,87.88,87.93,87.81,87.85,17686.0,87.88,87.93,87.81,87.85,17686.0
2019-04-23 12:05:00,87.86,87.98,87.84,87.9,7544.0,87.86,87.98,87.84,87.9,7544.0
2019-04-23 12:10:00,87.88,87.88,87.79,87.84,8276.0,87.88,87.88,87.79,87.84,8276.0
2019-04-23 12:15:00,87.83,87.91,87.78,87.91,5802.0,87.83,87.91,87.78,87.91,5802.0
2019-04-23 12:20:00,87.9,87.91,87.82,87.83,5204.0,87.9,87.91,87.82,87.83,5204.0
2019-04-23 12:25:00,87.84,87.9,87.82,87.85,7537.0,87.84,87.9,87.82,87.85,7537.0
2019-04-23 12:30:00,87.86,87.89,87.81,87.88,6520.0,87.86,87.89,87.81,87.88,6520.0
2019-04-23 12:35:00,87.88,87.89,87.83,87.86,6492.0,87.88,87.89,87.83,87.86,6492.0
2019-04-23 12:40:00,87.88,87.92,87.83,87.9,17402.0,87.88,87.92,87.83,87.9,17402.0
2019-04-23 12:45:00,87.91,88.0,87.88,87.97,13523.0,87.91,88.0,87.88,87.97,13523.0
2019-04-23 12:50:00,87.96,87.97,87.84,87.89,6313.0,87.96,87.97,87.84,87.89,6313.0
2019-04-23 12:55:00,87.89,88.05,87.89,88.05,7468.0,87.89,88.05,87.89,88.05,7468.0
2019-04-23 13:00:00,88.04,88.04,87.92,87.93,11713.0,88.04,88.04,87.92,87.93,11713.0
2019-04-23 13:05:00,87.94,87.94,87.85,87.9,6427.0,87.94,87.94,87.85,87.9,6427.0
2019-04-23 13:10:00,87.9,87.95,87.88,87.88,5413.0,87.9,87.95,87.88,87.88,5413.0
2019-04-23 13:15:00,87.88,87.91,87.83,87.88,5163.0,87.88,87.91,87.83,87.88,5163.0
2019-04-23 13:20:00,87.89,87.94,87.87,87.93,5537.0,87.89,87.94,87.87,87.93,5537.0
2019-04-23 13:25:00,87.92,87.95,87.91,87.95,5576.0,87.92,87.95,87.91,87.95,5576.0
2019-04-23 13:30:00,87.95,87.96,87.88,87.94,10857.0,87.95,87.96,87.88,87.94,10857.0
2019-04-23 13:35:00,87.94,88.01,87.91,88.01,20631.0,87.94,88.01,87.91,88.01,20631.0
2019-04-23 13:40:00,88.0,88.06,88.0,88.06,10810.0,88.0,88.06,88.0,88.06,10810.0
2019-04-23 13:45:00,88.06,88.15,88.06,88.13,16560.0,88.06,88.15,88.06,88.13,16560.0
2019-04-23 13:50:00,88.12,88.2,88.02,88.14,158495.0,88.12,88.2,88.02,88.14,158495.0
2019-04-23 13:55:00,88.15,88.35,88.15,88.27,41994.0,88.15,88.35,88.15,88.27,41994.0
2019-04-23 14:00:00,88.25,88.29,88.21,88.25,9784.0,88.25,88.29,88.21,88.25,9784.0
2019-04-23 14:05:00,88.24,88.26,88.16,88.26,4864.0,88.24,88.26,88.16,88.26,4864.0
2019-04-23 14:10:00,88.26,88.29,88.24,88.26,9063.0,88.26,88.29,88.24,88.26,9063.0
2019-04-23 14:15:00,88.26,88.32,88.25,88.32,35769.0,88.26,88.32,88.25,88.32,35769.0
2019-04-23 14:20:00,88.33,88.38,88.32,88.37,6770.0,88.33,88.38,88.32,88.37,6770.0
2019-04-23 14:25:00,88.38,88.41,88.29,88.39,7769.0,88.38,88.41,88.29,88.39,7769.0
2019-04-23 14:30:00,88.39,88.39,88.27,88.29,9470.0,88.39,88.39,88.27,88.29,9470.0
2019-04-23 14:35:00,88.31,88.32,88.22,88.24,7598.0,88.31,88.32,88.22,88.24,7598.0
2019-04-23 14:40:00,88.25,88.3,88.23,88.28,5694.0,88.25,88.3,88.23,88.28,5694.0
2019-04-23 14:45:00,88.27,88.34,88.22,88.34,12949.0,88.27,88.34,88.22,88.34,12949.0
2019-04-23 14:50:00,88.33,88.42,88.31,88.41,15727.0,88.33,88.42,88.31,88.41,15727.0
2019-04-23 14:55:00,88.43,88.5,88.38,88.39,56006.0,88.43,88.5,88.38,88.39,56006.0
2019-04-23 15:00:00,88.38,88.39,88.32,88.36,11448.0,88.38,88.39,88.32,88.36,11448.0
2019-04-23 15:05:00,88.36,88.39,88.33,88.39,8250.0,88.36,88.39,88.33,88.39,8250.0
2019-04-23 15:10:00,88.37,88.5,88.37,88.46,13171.0,88.37,88.5,88.37,88.46,13171.0
2019-04-23 15:15:00,88.46,88.48,88.35,88.4,11833.0,88.46,88.48,88.35,88.4,11833.0
2019-04-23 15:20:00,88.38,88.38,88.29,88.31,12828.0,88.38,88.38,88.29,88.31,12828.0
2019-04-23 15:25:00,88.28,88.3,88.24,88.28,12967.0,88.28,88.3,88.24,88.28,12967.0
2019-04-23 15:30:00,88.28,88.3,88.21,88.25,17735.0,88.28,88.3,88.21,88.25,17735.0
2019-04-23 15:35:00,88.25,88.27,88.17,88.18,16357.0,88.25,88.27,88.17,88.18,16357.0
2019-04-23 15:40:00,88.17,88.27,88.16,88.19,32653.0,88.17,88.27,88.16,88.19,32653.0
2019-04-23 15:45:00,88.19,88.19,88.13,88.14,33831.0,88.19,88.19,88.13,88.14,33831.0
2019-04-23 15:50:00,88.14,88.17,88.1,88.1,30634.0,88.14,88.17,88.1,88.1,30634.0
2019-04-23 15:55:00,88.1,88.11,87.94,87.98,129216.0,88.1,88.11,87.94,87.98,129216.0
2019-04-24 09:30:00,88.1,88.38,87.91,88.24,26876.0,88.1,88.38,87.91,88.24,26876.0
2019-04-24 09:35:00,88.25,88.71,88.15,88.61,35025.0,88.25,88.71,88.15,88.61,35025.0
2019-04-24 09:40:00,88.64,88.96,88.59,88.61,23792.0,88.64,88.96,88.59,88.61,23792.0
2019-04-24 09:45:00,88.53,88.58,88.34,88.43,16999.0,88.53,88.58,88.34,88.43,16999.0
2019-04-24 09:50:00,88.44,88.54,88.35,88.36,19170.0,88.44,88.54,88.35,88.36,19170.0
2019-04-24 09:55:00,88.4,88.4,88.23,88.23,18615.0,88.4,88.4,88.23,88.23,18615.0
2019-04-24 10:00:00,88.23,88.33,88.11,88.23,23285.0,88.23,88.33,88.11,88.23,23285.0
2019-04-24 10:05:00,88.2,88.29,88.17,88.24,17453.0,88.2,88.29,88.17,88.24,17453.0
2019-04-24 10:10:00,88.27,88.31,88.18,88.25,17268.0,88.27,88.31,88.18,88.25,17268.0
2019-04-24 10:15:00,88.25,88.4,88.24,88.34,17802.0,88.25,88.4,88.24,88.34,17802.0
2019-04-24 10:20:00,88.37,88.37,88.27,88.31,15618.0,88.37,88.37,88.27,88.31,15618.0
2019-04-24 10:25:00,88.3,88.35,88.24,88.32,12555.0,88.3,88.35,88.24,88.32,12555.0
2019-04-24 10:30:00,88.31,88.38,88.27,88.32,17067.0,88.31,88.38,88.27,88.32,17067.0
2019-04-24 10:35:00,88.36,88.61,88.35,88.57,14339.0,88.36,88.61,88.35,88.57,14339.0
2019-04-24 10:40:00,88.56,88.62,88.52,88.59,20894.0,88.56,88.62,88.52,88.59,20894.0
2019-04-24 10:45:00,88.59,88.61,88.49,88.55,19294.0,88.59,88.61,88.49,88.55,19294.0
2019-04-24 10:50:00,88.55,88.55,88.47,88.51,12154.0,88.55,88.55,88.47,88.51,12154.0
2019-04-24 10:55:00,88.52,88.64,88.45,88.5,15494.0,88.52,88.64,88.45,88.5,15494.0
2019-04-24 11:00:00,88.5,88.54,88.4,88.46,10965.0,88.5,88.54,88.4,88.46,10965.0
2019-04-24 11:05:00,88.43,88.45,88.34,88.41,12224.0,88.43,88.45,88.34,88.41,12224.0
2019-04-24 11:10:00,88.4,88.4,88.22,88.22,9493.0,88.4,88.4,88.22,88.22,9493.0
2019-04-24 11:15:00,88.23,88.24,88.14,88.22,7864.0,88.23,88.24,88.14,88.22,7864.0
2019-04-24 11:20:00,88.2,88.24,88.06,88.06,10570.0,88.2,88.24,88.06,88.06,10570.0
2019-04-24 11:25:00,88.05,88.15,88.0,88.12,15862.0,88.05,88.15,88.0,88.12,15862.0
2019-04-24 11:30:00,88.14,88.17,87.99,88.04,10676.0,88.14,88.17,87.99,88.04,10676.0
2019-04-24 11:35:00,88.02,88.06,87.99,88.05,9029.0,88.02,88.06,87.99,88.05,9029.0
2019-04-24 11:40:00,88.05,88.11,88.03,88.08,11704.0,88.05,88.11,88.03,88.08,11704.0
2019-04-24 11:45:00,88.06,88.17,88.03,88.03,11220.0,88.06,88.17,88.03,88.03,11220.0
2019-04-24 11:50:00,88.02,88.06,87.82,87.82,46626.0,88.02,88.06,87.82,87.82,46626.0
2019-04-24 11:55:00,87.83,87.87,87.75,87.75,12282.0,87.83,87.87,87.75,87.75,12282.0
2019-04-24 12:00:00,87.76,87.86,87.74,87.79,16791.0,87.76,87.86,87.74,87.79,16791.0
2019-04-24 12:05:00,87.78,87.8,87.74,87.76,12110.0,87.78,87.8,87.74,87.76,12110.0
2019-04-24 12:10:00,87.75,87.81,87.66,87.69,23810.0,87.75,87.81,87.66,87.69,23810.0
2019-04-24 12:15:00,87.69,87.73,87.61,87.7,28875.0,87.69,87.73,87.61,87.7,28875.0
2019-04-24 12:20:00,87.7,87.82,87.68,87.7,11316.0,87.7,87.82,87.68,87.7,11316.0
2019-04-24 12:25:00,87.72,87.8,87.71,87.8,9144.0,87.72,87.8,87.71,87.8,9144.0
2019-04-24 12:30:00,87.81,87.87,87.8,87.85,10729.0,87.81,87.87,87.8,87.85,10729.0
2019-04-24 12:35:00,87.85,87.91,87.83,87.88,6132.0,87.85,87.91,87.83,87.88,6132.0
2019-04-24 12:40:00,87.89,87.97,87.88,87.96,7193.0,87.89,87.97,87.88,87.96,7193.0
2019-04-24 12:45:00,87.95,87.95,87.84,87.91,6100.0,87.95,87.95,87.84,87.91,6100.0
2019-04-24 12:50:00,87.91,87.95,87.87,87.88,5270.0,87.91,87.95,87.87,87.88,5270.0
2019-04-24 12:55:00,87.89,87.89,87.8,87.8,5481.0,87.89,87.89,87.8,87.8,5481.0
2019-04-24 13:00:00,87.78,87.78,87.72,87.76,4649.0,87.78,87.78,87.72,87.76,4649.0
2019-04-24 13:05:00,87.73,87.78,87.73,87.78,4922.0,87.73,87.78,87.73,87.78,4922.0
2019-04-24 13:10:00,87.76,87.76,87.69,87.7,13824.0,87.76,87.76,87.69,87.7,13824.0
2019-04-24 13:15:00,87.7,87.82,87.7,87.78,11554.0,87.7,87.82,87.7,87.78,11554.0
2019-04-24 13:20:00,87.79,87.89,87.79,87.89,5620.0,87.79,87.89,87.79,87.89,5620.0
2019-04-24 13:25:00,87.91,87.92,87.86,87.87,7850.0,87.91,87.92,87.86,87.87,7850.0
2019-04-24 13:30:00,87.86,87.89,87.8,87.87,9535.0,87.86,87.89,87.8,87.87,9535.0
2019-04-24 13:35:00,87.86,87.88,87.82,87.87,6370.0,87.86,87.88,87.82,87.87,6370.0
2019-04-24 13:40:00,87.88,87.88,87.81,87.82,12177.0,87.88,87.88,87.81,87.82,12177.0
2019-04-24 13:45:00,87.83,87.93,87.82,87.91,13798.0,87.83,87.93,87.82,87.91,13798.0
2019-04-24 13:50:00,87.92,87.93,87.88,87.92,22171.0,87.92,87.93,87.88,87.92,22171.0
2019-04-24 13:55:00,87.93,88.02,87.93,87.94,12098.0,87.93,88.02,87.93,87.94,12098.0
2019-04-24 14:00:00,87.94,88.0,87.91,88.0,6698.0,87.94,88.0,87.91,88.0,6698.0
2019-04-24 14:05:00,88.0,88.06,87.98,88.03,7461.0,88.0,88.06,87.98,88.03,7461.0
2019-04-24 14:10:00,88.03,88.05,87.98,88.03,11997.0,88.03,88.05,87.98,88.03,11997.0
2019-04-24 14:15:00,88.04,88.05,88.0,88.05,4620.0,88.04,88.05,88.0,88.05,4620.0
2019-04-24 14:20:00,88.06,88.14,88.04,88.11,10787.0,88.06,88.14,88.04,88.11,10787.0
2019-04-24 14:25:00,88.1,88.1,88.02,88.09,20953.0,88.1,88.1,88.02,88.09,20953.0
2019-04-24 14:30:00,88.09,88.16,88.07,88.1,21290.0,88.09,88.16,88.07,88.1,21290.0
2019-04-24 14:35:00,88.11,88.16,88.09,88.15,7677.0,88.11,88.16,88.09,88.15,7677.0
2019-04-24 14:40:00,88.16,88.23,88.16,88.23,6400.0,88.16,88.23,88.16,88.23,6400.0
2019-04-24 14:45:00,88.24,88.24,88.17,88.21,8606.0,88.24,88.24,88.17,88.21,8606.0
2019-04-24 14:50:00,88.22,88.25,88.17,88.18,10286.0,88.22,88.25,88.17,88.18,10286.0
2019-04-24 14:55:00,88.17,88.17,88.11,88.13,7232.0,88.17,88.17,88.11,88.13,7232.0
2019-04-24 15:00:00,88.16,88.24,88.15,88.24,10168.0,88.16,88.24,88.15,88.24,10168.0
2019-04-24 15:05:00,88.22,88.3,88.22,88.29,12538.0,88.22,88.3,88.22,88.29,12538.0
2019-04-24 15:10:00,88.3,88.3,88.25,88.27,10950.0,88.3,88.3,88.25,88.27,10950.0
2019-04-24 15:15:00,88.28,88.35,88.26,88.34,7927.0,88.28,88.35,88.26,88.34,7927.0
2019-04-24 15:20:00,88.35,88.35,88.23,88.24,7183.0,88.35,88.35,88.23,88.24,7183.0
2019-04-24 15:25:00,88.24,88.28,88.23,88.27,7710.0,88.24,88.28,88.23,88.27,7710.0
2019-04-24 15:30:00,88.28,88.3,88.23,88.23,88229.0,88.28,88.3,88.23,88.23,88229.0
2019-04-24 15:35:00,88.24,88.27,88.21,88.21,11569.0,88.24,88.27,88.21,88.21,11569.0
2019-04-24 15:40:00,88.2,88.24,88.14,88.23,40005.0,88.2,88.24,88.14,88.23,40005.0
2019-04-24 15:45:00,88.25,88.27,88.16,88.16,32613.0,88.25,88.27,88.16,88.16,32613.0
2019-04-24 15:50:00,88.16,88.25,88.14,88.25,75197.0,88.16,88.25,88.14,88.25,75197.0
2019-04-24 15:55:00,88.25,88.26,87.94,88.04,94424.0,88.25,88.26,87.94,88.04,94424.0
2019-04-25 09:30:00,87.53,88.0,86.84,87.33,40817.0,87.53,88.0,86.84,87.33,40817.0
2019-04-25 09:35:00,87.34,87.76,87.12,87.65,25826.0,87.34,87.76,87.12,87.65,25826.0
2019-04-25 09:40:00,87.68,88.09,87.6,88.09,15793.0,87.68,88.09,87.6,88.09,15793.0
2019-04-25 09:45:00,88.12,89.14,87.94,89.07,69232.0,88.12,89.14,87.94,89.07,69232.0
2019-04-25 09:50:00,89.07,89.15,88.23,88.24,31742.0,89.07,89.15,88.23,88.24,31742.0
2019-04-25 09:55:00,88.17,88.23,87.96,88.23,16202.0,88.17,88.23,87.96,88.23,16202.0
2019-04-25 10:00:00,88.24,88.26,87.99,88.11,23640.0,88.24,88.26,87.99,88.11,23640.0
2019-04-25 10:05:00,88.11,88.18,88.01,88.09,11070.0,88.11,88.18,88.01,88.09,11070.0
2019-04-25 10:10:00,88.07,88.24,88.05,88.07,20785.0,88.07,88.24,88.05,88.07,20785.0
2019-04-25 10:15:00,88.11,88.22,87.94,88.0,24590.0,88.11,88.22,87.94,88.0,24590.0
2019-04-25 10:20:00,87.99,88.0,87.72,87.81,21843.0,87.99,88.0,87.72,87.81,21843.0
2019-04-25 10:25:00,87.79,87.94,87.76,87.87,24304.0,87.79,87.94,87.76,87.87,24304.0
2019-04-25 10:30:00,87.88,87.89,87.62,87.7,37127.0,87.88,87.89,87.62,87.7,37127.0
2019-04-25 10:35:00,87.7,88.07,87.7,88.06,19929.0,87.7,88.07,87.7,88.06,19929.0
2019-04-25 10:40:00,88.04,88.1,87.86,88.07,15848.0,88.04,88.1,87.86,88.07,15848.0
2019-04-25 10:45:00,88.09,88.1,87.91,87.96,7634.0,88.09,88.1,87.91,87.96,7634.0
2019-04-25 10:50:00,87.95,88.03,87.81,87.82,23971.0,87.95,88.03,87.81,87.82,23971.0
2019-04-25 10:55:00,87.82,88.05,87.82,88.01,9532.0,87.82,88.05,87.82,88.01,9532.0
2019-04-25 11:00:00,88.0,88.05,87.9,87.9,11107.0,88.0,88.05,87.9,87.9,11107.0
2019-04-25 11:05:00,87.9,87.93,87.82,87.84,14447.0,87.9,87.93,87.82,87.84,14447.0
2019-04-25 11:10:00,87.83,88.09,87.8,88.0,12099.0,87.83,88.09,87.8,88.0,12099.0
2019-04-25 11:15:00,88.01,88.03,87.85,87.96,13476.0,88.01,88.03,87.85,87.96,13476.0
2019-04-25 11:20:00,87.95,88.21,87.95,88.21,20811.0,87.95,88.21,87.95,88.21,20811.0
2019-04-25 11:25:00,88.22,88.26,88.14,88.16,8288.0,88.22,88.26,88.14,88.16,8288.0
2019-04-25 11:30:00,88.16,88.27,88.13,88.21,8536.0,88.16,88.27,88.13,88.21,8536.0
2019-04-25 11:35:00,88.22,88.26,88.2,88.26,7543.0,88.22,88.26,88.2,88.26,7543.0
2019-04-25 11:40:00,88.26,88.36,88.26,88.3,10721.0,88.26,88.36,88.26,88.3,10721.0
2019-04-25 11:45:00,88.32,88.34,88.17,88.22,5608.0,88.32,88.34,88.17,88.22,5608.0
2019-04-25 11:50:00,88.24,88.33,88.2,88.32,6124.0,88.24,88.33,88.2,88.32,6124.0
2019-04-25 11:55:00,88.32,88.42,88.26,88.3,12061.0,88.32,88.42,88.26,88.3,12061.0
2019-04-25 12:00:00,88.31,88.32,88.16,88.16,11914.0,88.31,88.32,88.16,88.16,11914.0
2019-04-25 12:05:00,88.16,88.18,88.05,88.07,7914.0,88.16,88.18,88.05,88.07,7914.0
2019-04-25 12:10:00,88.04,88.08,87.92,87.96,8552.0,88.04,88.08,87.92,87.96,8552.0
2019-04-25 12:15:00,87.96,87.98,87.92,87.92,8397.0,87.96,87.98,87.92,87.92,8397.0
2019-04-25 12:20:00,87.93,87.97,87.8,87.82,8473.0,87.93,87.97,87.8,87.82,8473.0
2019-04-25 12:25:00,87.83,87.86,87.78,87.84,9752.0,87.83,87.86,87.78,87.84,9752.0
2019-04-25 12:30:00,87.8,87.89,87.74,87.85,9984.0,87.8,87.89,87.74,87.85,9984.0
2019-04-25 12:35:00,87.85,87.87,87.76,87.76,8523.0,87.85,87.87,87.76,87.76,8523.0
2019-04-25 12:40:00,87.75,87.81,87.75,87.8,9599.0,87.75,87.81,87.75,87.8,9599.0
2019-04-25 12:45:00,87.81,87.88,87.8,87.8,10681.0,87.81,87.88,87.8,87.8,10681.0
2019-04-25 12:50:00,87.79,87.8,87.75,87.77,6232.0,87.79,87.8,87.75,87.77,6232.0
2019-04-25 12:55:00,87.78,87.84,87.76,87.81,9579.0,87.78,87.84,87.76,87.81,9579.0
2019-04-25 13:00:00,87.81,87.83,87.78,87.78,5958.0,87.81,87.83,87.78,87.78,5958.0
2019-04-25 13:05:00,87.78,87.78,87.74,87.74,6108.0,87.78,87.78,87.74,87.74,6108.0
2019-04-25 13:10:00,87.76,87.77,87.63,87.64,9578.0,87.76,87.77,87.63,87.64,9578.0
2019-04-25 13:15:00,87.64,87.73,87.64,87.73,6665.0,87.64,87.73,87.64,87.73,6665.0
2019-04-25 13:20:00,87.74,87.82,87.73,87.8,8779.0,87.74,87.82,87.73,87.8,8779.0
2019-04-25 13:25:00,87.8,87.81,87.72,87.74,10004.0,87.8,87.81,87.72,87.74,10004.0
2019-04-25 13:30:00,87.75,87.75,87.67,87.68,8076.0,87.75,87.75,87.67,87.68,8076.0
2019-04-25 13:35:00,87.66,87.67,87.5,87.55,8708.0,87.66,87.67,87.5,87.55,8708.0
2019-04-25 13:40:00,87.55,87.59,87.51,87.53,9984.0,87.55,87.59,87.51,87.53,9984.0
2019-04-25 13:45:00,87.53,87.59,87.5,87.5,10109.0,87.53,87.59,87.5,87.5,10109.0
2019-04-25 13:50:00,87.51,87.55,87.43,87.45,10836.0,87.51,87.55,87.43,87.45,10836.0
2019-04-25 13:55:00,87.47,87.52,87.41,87.51,6208.0,87.47,87.52,87.41,87.51,6208.0
2019-04-25 14:00:00,87.49,87.53,87.46,87.48,7317.0,87.49,87.53,87.46,87.48,7317.0
2019-04-25 14:05:00,87.47,87.59,87.43,87.59,8331.0,87.47,87.59,87.43,87.59,8331.0
2019-04-25 14:10:00,87.6,87.66,87.6,87.65,5000.0,87.6,87.66,87.6,87.65,5000.0
2019-04-25 14:15:00,87.63,87.65,87.55,87.65,10943.0,87.63,87.65,87.55,87.65,10943.0
2019-04-25 14:20:00,87.64,87.65,87.59,87.6,9601.0,87.64,87.65,87.59,87.6,9601.0
2019-04-25 14:25:00,87.62,87.62,87.46,87.49,17158.0,87.62,87.62,87.46,87.49,17158.0
2019-04-25 14:30:00,87.49,87.6,87.47,87.49,8893.0,87.49,87.6,87.47,87.49,8893.0
2019-04-25 14:35:00,87.5,87.5,87.42,87.46,10225.0,87.5,87.5,87.42,87.46,10225.0
2019-04-25 14:40:00,87.43,87.48,87.41,87.45,7800.0,87.43,87.48,87.41,87.45,7800.0
2019-04-25 14:45:00,87.46,87.51,87.45,87.47,15893.0,87.46,87.51,87.45,87.47,15893.0
2019-04-25 14:50:00,87.45,87.47,87.4,87.4,10937.0,87.45,87.47,87.4,87.4,10937.0
2019-04-25 14:55:00,87.38,87.38,87.2,87.23,16775.0,87.38,87.38,87.2,87.23,16775.0
2019-04-25 15:00:00,87.25,87.25,86.96,86.96,15272.0,87.25,87.25,86.96,86.96,15272.0
2019-04-25 15:05:00,86.96,86.98,86.73,86.82,28560.0,86.96,86.98,86.73,86.82,28560.0
2019-04-25 15:10:00,86.83,86.83,86.73,86.77,21232.0,86.83,86.83,86.73,86.77,21232.0
2019-04-25 15:15:00,86.75,86.86,86.72,86.81,12895.0,86.75,86.86,86.72,86.81,12895.0
2019-04-25 15:20:00,86.81,86.87,86.79,86.81,15229.0,86.81,86.87,86.79,86.81,15229.0
2019-04-25 15:25:00,86.82,86.88,86.67,86.87,25908.0,86.82,86.88,86.67,86.87,25908.0
2019-04-25 15:30:00,86.88,87.01,86.87,86.91,25019.0,86.88,87.01,86.87,86.91,25019.0
2019-04-25 15:35:00,86.91,87.0,86.91,86.95,30583.0,86.91,87.0,86.91,86.95,30583.0
2019-04-25 15:40:00,86.95,87.14,86.94,87.1,34684.0,86.95,87.14,86.94,87.1,34684.0
2019-04-25 15:45:00,87.09,87.1,86.92,86.99,48235.0,87.09,87.1,86.92,86.99,48235.0
2019-04-25 15:50:00,87.0,87.02,86.85,86.86,83745.0,87.0,87.02,86.85,86.86,83745.0
2019-04-25 15:55:00,86.86,86.98,86.82,86.84,91721.0,86.86,86.98,86.82,86.84,91721.0
2019-04-26 09:30:00,86.56,87.41,86.49,87.34,50626.0,86.56,87.41,86.49,87.34,50626.0
2019-04-26 09:35:00,87.27,87.59,87.2,87.38,9473.0,87.27,87.59,87.2,87.38,9473.0
2019-04-26 09:40:00,87.35,87.6,87.16,87.2,13442.0,87.35,87.6,87.16,87.2,13442.0
2019-04-26 09:45:00,87.14,87.3,87.03,87.23,13773.0,87.14,87.3,87.03,87.23,13773.0
2019-04-26 09:50:00,87.18,87.39,87.02,87.07,15666.0,87.18,87.39,87.02,87.07,15666.0
2019-04-26 09:55:00,87.03,87.19,86.97,87.1,9532.0,87.03,87.19,86.97,87.1,9532.0
2019-04-26 10:00:00,87.12,87.19,86.98,87.17,8016.0,87.12,87.19,86.98,87.17,8016.0
2019-04-26 10:05:00,87.2,87.26,87.09,87.12,7549.0,87.2,87.26,87.09,87.12,7549.0
2019-04-26 10:10:00,87.16,87.21,86.97,86.98,9888.0,87.16,87.21,86.97,86.98,9888.0
2019-04-26 10:15:00,86.98,87.09,86.86,87.0,8763.0,86.98,87.09,86.86,87.0,8763.0
2019-04-26 10:20:00,86.96,87.32,86.96,87.3,7440.0,86.96,87.32,86.96,87.3,7440.0
2019-04-26 10:25:00,87.3,87.42,87.23,87.3,16163.0,87.3,87.42,87.23,87.3,16163.0
2019-04-26 10:30:00,87.3,87.38,87.21,87.33,9427.0,87.3,87.38,87.21,87.33,9427.0
2019-04-26 10:35:00,87.31,87.32,87.18,87.24,12138.0,87.31,87.32,87.18,87.24,12138.0
2019-04-26 10:40:00,87.25,87.29,87.18,87.18,15111.0,87.25,87.29,87.18,87.18,15111.0
2019-04-26 10:45:00,87.22,87.29,87.2,87.26,7547.0,87.22,87.29,87.2,87.26,7547.0
2019-04-26 10:50:00,87.27,87.27,87.21,87.24,8311.0,87.27,87.27,87.21,87.24,8311.0
2019-04-26 10:55:00,87.26,87.3,87.18,87.26,7595.0,87.26,87.3,87.18,87.26,7595.0
2019-04-26 11:00:00,87.27,87.32,87.23,87.28,13728.0,87.27,87.32,87.23,87.28,13728.0
2019-04-26 11:05:00,87.27,87.43,87.2,87.42,13529.0,87.27,87.43,87.2,87.42,13529.0
2019-04-26 11:10:00,87.44,87.6,87.4,87.4,30861.0,87.44,87.6,87.4,87.4,30861.0
2019-04-26 11:15:00,87.4,87.43,87.25,87.26,15652.0,87.4,87.43,87.25,87.26,15652.0
2019-04-26 11:20:00,87.28,87.36,87.25,87.29,15609.0,87.28,87.36,87.25,87.29,15609.0
2019-04-26 11:25:00,87.29,87.52,87.25,87.45,9580.0,87.29,87.52,87.25,87.45,9580.0
2019-04-26 11:30:00,87.45,87.52,87.34,87.44,34101.0,87.45,87.52,87.34,87.44,34101.0
2019-04-26 11:35:00,87.42,87.42,87.32,87.36,6474.0,87.42,87.42,87.32,87.36,6474.0
2019-04-26 11:40:00,87.36,87.6,87.34,87.59,9892.0,87.36,87.6,87.34,87.59,9892.0
2019-04-26 11:45:00,87.59,87.6,87.53,87.54,8603.0,87.59,87.6,87.53,87.54,8603.0
2019-04-26 11:50:00,87.55,87.68,87.55,87.68,12226.0,87.55,87.68,87.55,87.68,12226.0
2019-04-26 11:55:00,87.67,87.75,87.64,87.73,9254.0,87.67,87.75,87.64,87.73,9254.0
2019-04-26 12:00:00,87.72,87.92,87.71,87.89,19954.0,87.72,87.92,87.71,87.89,19954.0
2019-04-26 12:05:00,87.91,88.13,87.91,88.0,23919.0,87.91,88.13,87.91,88.0,23919.0
2019-04-26 12:10:00,88.01,88.18,88.01,88.14,7736.0,88.01,88.18,88.01,88.14,7736.0
2019-04-26 12:15:00,88.12,88.24,88.07,88.24,17671.0,88.12,88.24,88.07,88.24,17671.0
2019-04-26 12:20:00,88.23,88.24,88.08,88.14,7054.0,88.23,88.24,88.08,88.14,7054.0
2019-04-26 12:25:00,88.13,88.25,88.13,88.21,9795.0,88.13,88.25,88.13,88.21,9795.0
2019-04-26 12:30:00,88.23,88.31,88.17,88.29,8907.0,88.23,88.31,88.17,88.29,8907.0
2019-04-26 12:35:00,88.26,88.26,88.08,88.19,11291.0,88.26,88.26,88.08,88.19,11291.0
2019-04-26 12:40:00,88.2,88.21,88.11,88.19,6000.0,88.2,88.21,88.11,88.19,6000.0
2019-04-26 12:45:00,88.21,88.24,88.17,88.23,4317.0,88.21,88.24,88.17,88.23,4317.0
2019-04-26 12:50:00,88.22,88.25,88.2,88.2,7522.0,88.22,88.25,88.2,88.2,7522.0
2019-04-26 12:55:00,88.19,88.26,88.13,88.19,7149.0,88.19,88.26,88.13,88.19,7149.0
2019-04-26 13:00:00,88.18,88.25,88.15,88.2,6541.0,88.18,88.25,88.15,88.2,6541.0
2019-04-26 13:05:00,88.18,88.28,88.18,88.26,3945.0,88.18,88.28,88.18,88.26,3945.0
2019-04-26 13:10:00,88.26,88.3,88.23,88.28,7957.0,88.26,88.3,88.23,88.28,7957.0
2019-04-26 13:15:00,88.29,88.37,88.29,88.3,5831.0,88.29,88.37,88.29,88.3,5831.0
2019-04-26 13:20:00,88.3,88.33,88.27,88.31,7594.0,88.3,88.33,88.27,88.31,7594.0
2019-04-26 13:25:00,88.31,88.32,88.28,88.3,5849.0,88.31,88.32,88.28,88.3,5849.0
2019-04-26 13:30:00,88.29,88.36,88.27,88.36,4117.0,88.29,88.36,88.27,88.36,4117.0
2019-04-26 13:35:00,88.37,88.43,88.33,88.41,11040.0,88.37,88.43,88.33,88.41,11040.0
2019-04-26 13:40:00,88.39,88.4,88.32,88.35,5929.0,88.39,88.4,88.32,88.35,5929.0
2019-04-26 13:45:00,88.36,88.41,88.31,88.39,6513.0,88.36,88.41,88.31,88.39,6513.0
2019-04-26 13:50:00,88.4,88.4,88.29,88.29,4519.0,88.4,88.4,88.29,88.29,4519.0
2019-04-26 13:55:00,88.33,88.33,88.23,88.25,12124.0,88.33,88.33,88.23,88.25,12124.0
2019-04-26 14:00:00,88.26,88.33,88.09,88.17,18343.0,88.26,88.33,88.09,88.17,18343.0
2019-04-26 14:05:00,88.15,88.22,88.07,88.16,8520.0,88.15,88.22,88.07,88.16,8520.0
2019-04-26 14:10:00,88.17,88.2,88.11,88.17,5019.0,88.17,88.2,88.11,88.17,5019.0
2019-04-26 14:15:00,88.17,88.23,88.17,88.23,8137.0,88.17,88.23,88.17,88.23,8137.0
2019-04-26 14:20:00,88.23,88.28,88.21,88.21,4961.0,88.23,88.28,88.21,88.21,4961.0
2019-04-26 14:25:00,88.21,88.28,88.18,88.18,6100.0,88.21,88.28,88.18,88.18,6100.0
2019-04-26 14:30:00,88.19,88.2,88.14,88.14,8304.0,88.19,88.2,88.14,88.14,8304.0
2019-04-26 14:35:00,88.14,88.19,88.11,88.17,12423.0,88.14,88.19,88.11,88.17,12423.0
2019-04-26 14:40:00,88.16,88.16,88.09,88.09,6254.0,88.16,88.16,88.09,88.09,6254.0
2019-04-26 14:45:00,88.11,88.12,88.06,88.1,6811.0,88.11,88.12,88.06,88.1,6811.0
2019-04-26 14:50:00,88.11,88.12,88.05,88.06,5125.0,88.11,88.12,88.05,88.06,5125.0
2019-04-26 14:55:00,88.05,88.08,88.0,88.04,12237.0,88.05,88.08,88.0,88.04,12237.0
2019-04-26 15:00:00,88.06,88.15,88.06,88.15,5170.0,88.06,88.15,88.06,88.15,5170.0
2019-04-26 15:05:00,88.17,88.21,88.09,88.09,10444.0,88.17,88.21,88.09,88.09,10444.0
2019-04-26 15:10:00,88.1,88.13,88.05,88.07,13738.0,88.1,88.13,88.05,88.07,13738.0
2019-04-26 15:15:00,88.08,88.15,88.07,88.09,8148.0,88.08,88.15,88.07,88.09,8148.0
2019-04-26 15:20:00,88.09,88.15,88.08,88.12,10199.0,88.09,88.15,88.08,88.12,10199.0
2019-04-26 15:25:00,88.11,88.18,88.09,88.14,11641.0,88.11,88.18,88.09,88.14,11641.0
2019-04-26 15:30:00,88.12,88.16,88.1,88.11,13730.0,88.12,88.16,88.1,88.11,13730.0
2019-04-26 15:35:00,88.11,88.17,88.1,88.1,15394.0,88.11,88.17,88.1,88.1,15394.0
2019-04-26 15:40:00,88.11,88.14,88.07,88.1,20773.0,88.11,88.14,88.07,88.1,20773.0
2019-04-26 15:45:00,88.1,88.1,87.97,88.02,19964.0,88.1,88.1,87.97,88.02,19964.0
2019-04-26 15:50:00,88.04,88.05,87.94,88.0,23972.0,88.04,88.05,87.94,88.0,23972.0
2019-04-26 15:55:00,88.01,88.02,87.92,87.94,96033.0,88.01,88.02,87.92,87.94,96033.0
2019-04-29 09:30:00,88.02,88.56,88.02,88.55,35848.0,88.02,88.56,88.02,88.55,35848.0
2019-04-29 09:35:00,88.5,88.5,88.2,88.46,10228.0,88.5,88.5,88.2,88.46,10228.0
2019-04-29 09:40:00,88.4,89.0,88.37,88.88,21002.0,88.4,89.0,88.37,88.88,21002.0
2019-04-29 09:45:00,88.91,89.16,88.76,88.76,17845.0,88.91,89.16,88.76,88.76,17845.0
2019-04-29 09:50:00,88.74,89.1,88.7,89.01,16826.0,88.74,89.1,88.7,89.01,16826.0
2019-04-29 09:55:00,89.04,89.09,88.9,89.0,10241.0,89.04,89.09,88.9,89.0,10241.0
2019-04-29 10:00:00,89.05,89.06,88.58,88.6,36102.0,89.05,89.06,88.58,88.6,36102.0
2019-04-29 10:05:00,88.61,88.63,88.48,88.59,11238.0,88.61,88.63,88.48,88.59,11238.0
2019-04-29 10:10:00,88.59,88.91,88.59,88.91,12205.0,88.59,88.91,88.59,88.91,12205.0
2019-04-29 10:15:00,88.92,88.94,88.7,88.83,11100.0,88.92,88.94,88.7,88.83,11100.0
2019-04-29 10:20:00,88.85,88.86,88.77,88.77,9245.0,88.85,88.86,88.77,88.77,9245.0
2019-04-29 10:25:00,88.78,88.88,88.7,88.7,8053.0,88.78,88.88,88.7,88.7,8053.0
2019-04-29 10:30:00,88.7,88.8,88.7,88.77,8624.0,88.7,88.8,88.7,88.77,8624.0
2019-04-29 10:35:00,88.77,88.87,88.75,88.78,11302.0,88.77,88.87,88.75,88.78,11302.0
2019-04-29 10:40:00,88.8,88.89,88.79,88.88,16244.0,88.8,88.89,88.79,88.88,16244.0
2019-04-29 10:45:00,88.88,89.0,88.8,88.96,21262.0,88.88,89.0,88.8,88.96,21262.0
2019-04-29 10:50:00,88.99,89.08,88.98,89.08,15218.0,88.99,89.08,88.98,89.08,15218.0
2019-04-29 10:55:00,89.06,89.13,88.98,88.98,9931.0,89.06,89.13,88.98,88.98,9931.0
2019-04-29 11:00:00,88.97,88.98,88.8,88.85,6512.0,88.97,88.98,88.8,88.85,6512.0
2019-04-29 11:05:00,88.87,88.92,88.84,88.9,7421.0,88.87,88.92,88.84,88.9,7421.0
2019-04-29 11:10:00,88.91,88.99,88.88,88.93,6976.0,88.91,88.99,88.88,88.93,6976.0
2019-04-29 11:15:00,88.93,88.96,88.82,88.84,9429.0,88.93,88.96,88.82,88.84,9429.0
2019-04-29 11:20:00,88.84,88.84,88.68,88.69,9817.0,88.84,88.84,88.68,88.69,9817.0
2019-04-29 11:25:00,88.66,88.77,88.62,88.67,5729.0,88.66,88.77,88.62,88.67,5729.0
2019-04-29 11:30:00,88.67,88.74,88.66,88.72,6195.0,88.67,88.74,88.66,88.72,6195.0
2019-04-29 11:35:00,88.7,88.77,88.6,88.65,6635.0,88.7,88.77,88.6,88.65,6635.0
2019-04-29 11:40:00,88.64,88.7,88.58,88.68,6454.0,88.64,88.7,88.58,88.68,6454.0
2019-04-29 11:45:00,88.7,88.71,88.6,88.65,6116.0,88.7,88.71,88.6,88.65,6116.0
2019-04-29 11:50:00,88.67,88.74,88.66,88.68,6385.0,88.67,88.74,88.66,88.68,6385.0
2019-04-29 11:55:00,88.66,88.75,88.64,88.7,9679.0,88.66,88.75,88.64,88.7,9679.0
2019-04-29 12:00:00,88.69,88.69,88.64,88.68,4842.0,88.69,88.69,88.64,88.68,4842.0
2019-04-29 12:05:00,88.67,88.7,88.63,88.66,6724.0,88.67,88.7,88.63,88.66,6724.0
2019-04-29 12:10:00,88.67,88.67,88.63,88.67,5758.0,88.67,88.67,88.63,88.67,5758.0
2019-04-29 12:15:00,88.67,88.7,88.61,88.69,9612.0,88.67,88.7,88.61,88.69,9612.0
2019-04-29 12:20:00,88.67,88.67,88.62,88.63,5899.0,88.67,88.67,88.62,88.63,5899.0
2019-04-29 12:25:00,88.63,88.79,88.62,88.77,10537.0,88.63,88.79,88.62,88.77,10537.0
2019-04-29 12:30:00,88.78,88.87,88.78,88.85,19478.0,88.78,88.87,88.78,88.85,19478.0
2019-04-29 12:35:00,88.86,88.87,88.74,88.84,7021.0,88.86,88.87,88.74,88.84,7021.0
2019-04-29 12:40:00,88.84,88.85,88.78,88.79,5329.0,88.84,88.85,88.78,88.79,5329.0
2019-04-29 12:45:00,88.8,88.83,88.79,88.8,4183.0,88.8,88.83,88.79,88.8,4183.0
2019-04-29 12:50:00,88.8,88.86,88.79,88.82,11245.0,88.8,88.86,88.79,88.82,11245.0
2019-04-29 12:55:00,88.81,89.62,88.79,89.54,542217.0,88.81,89.62,88.79,89.54,542217.0
2019-04-29 13:00:00,89.54,89.88,89.34,89.52,247645.0,89.54,89.88,89.34,89.52,247645.0
2019-04-29 13:05:00,89.56,89.56,89.35,89.44,24583.0,89.56,89.56,89.35,89.44,24583.0
2019-04-29 13:10:00,89.42,89.42,89.21,89.27,13941.0,89.42,89.42,89.21,89.27,13941.0
2019-04-29 13:15:00,89.25,89.27,89.14,89.15,11777.0,89.25,89.27,89.14,89.15,11777.0
2019-04-29 13:20:00,89.13,89.22,89.13,89.2,14711.0,89.13,89.22,89.13,89.2,14711.0
2019-04-29 13:25:00,89.19,89.2,89.12,89.17,9453.0,89.19,89.2,89.12,89.17,9453.0
2019-04-29 13:30:00,89.19,89.2,89.1,89.12,5719.0,89.19,89.2,89.1,89.12,5719.0
2019-04-29 13:35:00,89.12,89.14,89.01,89.07,34330.0,89.12,89.14,89.01,89.07,34330.0
2019-04-29 13:40:00,89.06,89.16,89.06,89.15,12446.0,89.06,89.16,89.06,89.15,12446.0
2019-04-29 13:45:00,89.16,89.25,89.14,89.15,13357.0,89.16,89.25,89.14,89.15,13357.0
2019-04-29 13:50:00,89.14,89.18,89.09,89.17,7632.0,89.14,89.18,89.09,89.17,7632.0
2019-04-29 13:55:00,89.17,89.23,89.16,89.23,6725.0,89.17,89.23,89.16,89.23,6725.0
2019-04-29 14:00:00,89.23,89.27,89.16,89.16,9775.0,89.23,89.27,89.16,89.16,9775.0
2019-04-29 14:05:00,89.15,89.18,89.1,89.18,12184.0,89.15,89.18,89.1,89.18,12184.0
2019-04-29 14:10:00,89.19,89.27,89.19,89.26,8231.0,89.19,89.27,89.19,89.26,8231.0
2019-04-29 14:15:00,89.26,89.34,89.22,89.29,13039.0,89.26,89.34,89.22,89.29,13039.0
2019-04-29 14:20:00,89.3,89.32,89.26,89.3,4639.0,89.3,89.32,89.26,89.3,4639.0
2019-04-29 14:25:00,89.3,89.35,89.3,89.34,7039.0,89.3,89.35,89.3,89.34,7039.0
2019-04-29 14:30:00,89.33,89.36,89.21,89.21,11799.0,89.33,89.36,89.21,89.21,11799.0
2019-04-29 14:35:00,89.2,89.26,89.2,89.23,9057.0,89.2,89.26,89.2,89.23,9057.0
2019-04-29 14:40:00,89.22,89.22,89.14,89.2,9471.0,89.22,89.22,89.14,89.2,9471.0
2019-04-29 14:45:00,89.21,89.24,89.17,89.2,9245.0,89.21,89.24,89.17,89.2,9245.0
2019-04-29 14:50:00,89.2,89.3,89.2,89.3,6640.0,89.2,89.3,89.2,89.3,6640.0
2019-04-29 14:55:00,89.28,89.28,89.21,89.25,11443.0,89.28,89.28,89.21,89.25,11443.0
2019-04-29 15:00:00,89.24,89.26,89.19,89.2,8822.0,89.24,89.26,89.19,89.2,8822.0
2019-04-29 15:05:00,89.19,89.21,89.18,89.19,10246.0,89.19,89.21,89.18,89.19,10246.0
2019-04-29 15:10:00,89.18,89.23,89.17,89.22,12601.0,89.18,89.23,89.17,89.22,12601.0
2019-04-29 15:15:00,89.23,89.33,89.23,89.33,11106.0,89.23,89.33,89.23,89.33,11106.0
2019-04-29 15:20:00,89.33,89.36,89.33,89.33,11451.0,89.33,89.36,89.33,89.33,11451.0
2019-04-29 15:25:00,89.34,89.36,89.25,89.29,13602.0,89.34,89.36,89.25,89.29,13602.0
2019-04-29 15:30:00,89.29,89.29,89.2,89.26,19221.0,89.29,89.29,89.2,89.26,19221.0
2019-04-29 15:35:00,89.26,89.47,89.24,89.35,41358.0,89.26,89.47,89.24,89.35,41358.0
2019-04-29 15:40:00,89.35,89.5,89.33,89.37,35676.0,89.35,89.5,89.33,89.37,35676.0
2019-04-29 15:45:00,89.36,89.46,89.27,89.46,50946.0,89.36,89.46,89.27,89.46,50946.0
2019-04-29 15:50:00,89.47,89.69,89.4,89.6,89081.0,89.47,89.69,89.4,89.6,89081.0
2019-04-29 15:55:00,89.59,89.66,89.48,89.61,206134.0,89.59,89.66,89.48,89.61,206134.0
2019-04-30 09:30:00,89.73,89.84,89.48,89.8,29286.0,89.73,89.84,89.48,89.8,29286.0
2019-04-30 09:35:00,89.82,90.06,89.82,90.0,30046.0,89.82,90.06,89.82,90.0,30046.0
2019-04-30 09:40:00,90.07,90.16,89.66,89.73,16531.0,90.07,90.16,89.66,89.73,16531.0
2019-04-30 09:45:00,89.65,89.71,89.4,89.4,9816.0,89.65,89.71,89.4,89.4,9816.0
2019-04-30 09:50:00,89.47,89.66,89.4,89.62,10632.0,89.47,89.66,89.4,89.62,10632.0
2019-04-30 09:55:00,89.62,89.68,89.41,89.43,7082.0,89.62,89.68,89.41,89.43,7082.0
2019-04-30 10:00:00,89.49,89.57,89.4,89.48,10114.0,89.49,89.57,89.4,89.48,10114.0
2019-04-30 10:05:00,89.51,89.68,89.46,89.46,16078.0,89.51,89.68,89.46,89.46,16078.0
2019-04-30 10:10:00,89.47,89.51,89.38,89.51,5497.0,89.47,89.51,89.38,89.51,5497.0
2019-04-30 10:15:00,89.44,89.45,89.37,89.43,5461.0,89.44,89.45,89.37,89.43,5461.0
2019-04-30 10:20:00,89.43,89.5,89.29,89.3,8055.0,89.43,89.5,89.29,89.3,8055.0
2019-04-30 10:25:00,89.28,89.32,89.17,89.17,12449.0,89.28,89.32,89.17,89.17,12449.0
2019-04-30 10:30:00,89.18,89.37,89.18,89.28,10160.0,89.18,89.37,89.18,89.28,10160.0
2019-04-30 10:35:00,89.29,89.35,89.24,89.35,5568.0,89.29,89.35,89.24,89.35,5568.0
2019-04-30 10:40:00,89.35,89.47,89.31,89.4,11768.0,89.35,89.47,89.31,89.4,11768.0
2019-04-30 10:45:00,89.37,89.45,89.32,89.41,5681.0,89.37,89.45,89.32,89.41,5681.0
2019-04-30 10:50:00,89.41,89.42,89.27,89.29,10179.0,89.41,89.42,89.27,89.29,10179.0
2019-04-30 10:55:00,89.29,89.39,89.26,89.26,8556.0,89.29,89.39,89.26,89.26,8556.0
2019-04-30 11:00:00,89.27,89.29,89.03,89.09,12552.0,89.27,89.29,89.03,89.09,12552.0
2019-04-30 11:05:00,89.09,89.15,89.04,89.11,10884.0,89.09,89.15,89.04,89.11,10884.0
2019-04-30 11:10:00,89.11,89.2,89.1,89.19,9336.0,89.11,89.2,89.1,89.19,9336.0
2019-04-30 11:15:00,89.2,89.27,89.16,89.24,11309.0,89.2,89.27,89.16,89.24,11309.0
2019-04-30 11:20:00,89.25,89.37,89.25,89.32,9563.0,89.25,89.37,89.25,89.32,9563.0
2019-04-30 11:25:00,89.33,89.33,89.2,89.2,9874.0,89.33,89.33,89.2,89.2,9874.0
2019-04-30 11:30:00,89.22,89.31,89.2,89.23,5286.0,89.22,89.31,89.2,89.23,5286.0
2019-04-30 11:35:00,89.22,89.22,89.13,89.14,6400.0,89.22,89.22,89.13,89.14,6400.0
2019-04-30 11:40:00,89.14,89.35,89.14,89.33,5584.0,89.14,89.35,89.14,89.33,5584.0
2019-04-30 11:45:00,89.33,89.34,89.28,89.34,5431.0,89.33,89.34,89.28,89.34,5431.0
2019-04-30 11:50:00,89.33,89.35,89.3,89.33,7481.0,89.33,89.35,89.3,89.33,7481.0
2019-04-30 11:55:00,89.34,89.39,89.25,89.25,15551.0,89.34,89.39,89.25,89.25,15551.0
2019-04-30 12:00:00,89.28,89.28,89.01,89.03,39730.0,89.28,89.28,89.01,89.03,39730.0
2019-04-30 12:05:00,89.03,89.11,89.03,89.03,11619.0,89.03,89.11,89.03,89.03,11619.0
2019-04-30 12:10:00,89.04,89.14,89.04,89.09,13178.0,89.04,89.14,89.04,89.09,13178.0
2019-04-30 12:15:00,89.09,89.13,88.91,88.92,26259.0,89.09,89.13,88.91,88.92,26259.0
2019-04-30 12:20:00,88.91,89.01,88.84,88.96,17825.0,88.91,89.01,88.84,88.96,17825.0
2019-04-30 12:25:00,88.97,88.97,88.91,88.92,8044.0,88.97,88.97,88.91,88.92,8044.0
2019-04-30 12:30:00,88.93,89.02,88.93,89.01,7816.0,88.93,89.02,88.93,89.01,7816.0
2019-04-30 12:35:00,89.01,89.01,88.92,88.92,10243.0,89.01,89.01,88.92,88.92,10243.0
2019-04-30 12:40:00,88.91,88.97,88.83,88.94,12340.0,88.91,88.97,88.83,88.94,12340.0
2019-04-30 12:45:00,88.94,88.95,88.85,88.86,10126.0,88.94,88.95,88.85,88.86,10126.0
2019-04-30 12:50:00,88.87,88.91,88.8,88.91,16580.0,88.87,88.91,88.8,88.91,16580.0
2019-04-30 12:55:00,88.91,88.97,88.9,88.91,6735.0,88.91,88.97,88.9,88.91,6735.0
2019-04-30 13:00:00,88.93,89.02,88.91,88.97,9876.0,88.93,89.02,88.91,88.97,9876.0
2019-04-30 13:05:00,88.99,89.08,88.99,89.08,6258.0,88.99,89.08,88.99,89.08,6258.0
2019-04-30 13:10:00,89.05,89.21,89.05,89.1,10846.0,89.05,89.21,89.05,89.1,10846.0
2019-04-30 13:15:00,89.11,89.12,89.0,89.07,16080.0,89.11,89.12,89.0,89.07,16080.0
2019-04-30 13:20:00,89.04,89.11,89.0,89.0,7275.0,89.04,89.11,89.0,89.0,7275.0
2019-04-30 13:25:00,89.0,89.0,88.88,88.89,13812.0,89.0,89.0,88.88,88.89,13812.0
2019-04-30 13:30:00,88.89,89.15,88.88,89.13,19365.0,88.89,89.15,88.88,89.13,19365.0
2019-04-30 13:35:00,89.16,89.3,89.14,89.23,15595.0,89.16,89.3,89.14,89.23,15595.0
2019-04-30 13:40:00,89.24,89.54,89.24,89.51,63328.0,89.24,89.54,89.24,89.51,63328.0
2019-04-30 13:45:00,89.51,89.57,89.48,89.57,15382.0,89.51,89.57,89.48,89.57,15382.0
2019-04-30 13:50:00,89.55,89.6,89.53,89.55,10907.0,89.55,89.6,89.53,89.55,10907.0
2019-04-30 13:55:00,89.55,89.63,89.55,89.63,9283.0,89.55,89.63,89.55,89.63,9283.0
2019-04-30 14:00:00,89.64,89.77,89.64,89.76,18300.0,89.64,89.77,89.64,89.76,18300.0
2019-04-30 14:05:00,89.77,89.78,89.73,89.77,13083.0,89.77,89.78,89.73,89.77,13083.0
2019-04-30 14:10:00,89.77,89.87,89.74,89.82,18771.0,89.77,89.87,89.74,89.82,18771.0
2019-04-30 14:15:00,89.8,89.84,89.77,89.77,26011.0,89.8,89.84,89.77,89.77,26011.0
2019-04-30 14:20:00,89.77,89.87,89.67,89.78,32289.0,89.77,89.87,89.67,89.78,32289.0
2019-04-30 14:25:00,89.8,89.86,89.78,89.83,9277.0,89.8,89.86,89.78,89.83,9277.0
2019-04-30 14:30:00,89.83,89.84,89.71,89.71,12876.0,89.83,89.84,89.71,89.71,12876.0
2019-04-30 14:35:00,89.71,89.73,89.66,89.69,8008.0,89.71,89.73,89.66,89.69,8008.0
2019-04-30 14:40:00,89.68,89.72,89.66,89.67,17693.0,89.68,89.72,89.66,89.67,17693.0
2019-04-30 14:45:00,89.66,89.69,89.61,89.68,8071.0,89.66,89.69,89.61,89.68,8071.0
2019-04-30 14:50:00,89.66,89.66,89.5,89.5,7444.0,89.66,89.66,89.5,89.5,7444.0
2019-04-30 14:55:00,89.48,89.61,89.47,89.54,16240.0,89.48,89.61,89.47,89.54,16240.0
2019-04-30 15:00:00,89.55,89.62,89.52,89.57,12067.0,89.55,89.62,89.52,89.57,12067.0
2019-04-30 15:05:00,89.6,89.61,89.54,89.58,9283.0,89.6,89.61,89.54,89.58,9283.0
2019-04-30 15:10:00,89.56,89.58,89.49,89.49,12672.0,89.56,89.58,89.49,89.49,12672.0
2019-04-30 15:15:00,89.49,89.51,89.43,89.45,16665.0,89.49,89.51,89.43,89.45,16665.0
2019-04-30 15:20:00,89.46,89.61,89.46,89.55,19345.0,89.46,89.61,89.46,89.55,19345.0
2019-04-30 15:25:00,89.55,89.55,89.43,89.5,26622.0,89.55,89.55,89.43,89.5,26622.0
2019-04-30 15:30:00,89.48,89.55,89.44,89.55,22643.0,89.48,89.55,89.44,89.55,22643.0
2019-04-30 15:35:00,89.55,89.56,89.37,89.37,21717.0,89.55,89.56,89.37,89.37,21717.0
2019-04-30 15:40:00,89.37,89.38,89.14,89.15,40872.0,89.37,89.38,89.14,89.15,40872.0
2019-04-30 15:45:00,89.15,89.23,89.13,89.14,50493.0,89.15,89.23,89.13,89.14,50493.0
2019-04-30 15:50:00,89.15,89.19,89.09,89.1,60400.0,89.15,89.19,89.09,89.1,60400.0
2019-04-30 15:55:00,89.09,89.11,88.64,88.86,334911.0,89.09,89.11,88.64,88.86,334911.0
2019-05-01 09:30:00,89.06,89.47,89.06,89.36,29598.0,89.06,89.47,89.06,89.36,29598.0
2019-05-01 09:35:00,89.38,89.6,89.25,89.44,22616.0,89.38,89.6,89.25,89.44,22616.0
2019-05-01 09:40:00,89.44,89.59,89.37,89.59,10462.0,89.44,89.59,89.37,89.59,10462.0
2019-05-01 09:45:00,89.55,89.65,89.47,89.64,13612.0,89.55,89.65,89.47,89.64,13612.0
2019-05-01 09:50:00,89.65,89.71,89.31,89.31,14101.0,89.65,89.71,89.31,89.31,14101.0
2019-05-01 09:55:00,89.36,89.56,89.24,89.51,18863.0,89.36,89.56,89.24,89.51,18863.0
2019-05-01 10:00:00,89.51,89.58,89.22,89.24,14973.0,89.51,89.58,89.22,89.24,14973.0
2019-05-01 10:05:00,89.21,89.42,89.14,89.32,19842.0,89.21,89.42,89.14,89.32,19842.0
2019-05-01 10:10:00,89.34,89.48,89.34,89.44,9853.0,89.34,89.48,89.34,89.44,9853.0
2019-05-01 10:15:00,89.43,89.54,89.34,89.39,15825.0,89.43,89.54,89.34,89.39,15825.0
2019-05-01 10:20:00,89.38,89.38,89.06,89.07,23620.0,89.38,89.38,89.06,89.07,23620.0
2019-05-01 10:25:00,89.03,89.09,88.84,88.89,9528.0,89.03,89.09,88.84,88.89,9528.0
2019-05-01 10:30:00,88.86,88.97,88.83,88.95,24715.0,88.86,88.97,88.83,88.95,24715.0
2019-05-01 10:35:00,88.98,89.21,88.98,89.06,20400.0,88.98,89.21,88.98,89.06,20400.0
2019-05-01 10:40:00,89.08,89.09,88.97,89.07,14646.0,89.08,89.09,88.97,89.07,14646.0
2019-05-01 10:45:00,89.06,89.17,89.06,89.14,10053.0,89.06,89.17,89.06,89.14,10053.0
2019-05-01 10:50:00,89.15,89.18,89.01,89.03,7967.0,89.15,89.18,89.01,89.03,7967.0
2019-05-01 10:55:00,89.02,89.11,88.95,89.09,9678.0,89.02,89.11,88.95,89.09,9678.0
2019-05-01 11:00:00,89.11,89.26,89.06,89.26,4955.0,89.11,89.26,89.06,89.26,4955.0
2019-05-01 11:05:00,89.26,89.28,89.2,89.25,13222.0,89.26,89.28,89.2,89.25,13222.0
2019-05-01 11:10:00,89.26,89.3,89.2,89.25,9044.0,89.26,89.3,89.2,89.25,9044.0
2019-05-01 11:15:00,89.21,89.23,89.11,89.17,6643.0,89.21,89.23,89.11,89.17,6643.0
2019-05-01 11:20:00,89.17,89.17,89.01,89.03,6448.0,89.17,89.17,89.01,89.03,6448.0
2019-05-01 11:25:00,89.02,89.12,89.01,89.06,26930.0,89.02,89.12,89.01,89.06,26930.0
2019-05-01 11:30:00,89.06,89.11,89.0,89.0,10002.0,89.06,89.11,89.0,89.0,10002.0
2019-05-01 11:35:00,88.97,89.05,88.97,89.03,31054.0,88.97,89.05,88.97,89.03,31054.0
2019-05-01 11:40:00,89.04,89.11,89.02,89.07,4524.0,89.04,89.11,89.02,89.07,4524.0
2019-05-01 11:45:00,89.04,89.12,89.0,89.1,11184.0,89.04,89.12,89.0,89.1,11184.0
2019-05-01 11:50:00,89.09,89.15,89.09,89.14,6252.0,89.09,89.15,89.09,89.14,6252.0
2019-05-01 11:55:00,89.13,89.2,89.1,89.16,7897.0,89.13,89.2,89.1,89.16,7897.0
2019-05-01 12:00:00,89.14,89.17,89.11,89.11,10329.0,89.14,89.17,89.11,89.11,10329.0
2019-05-01 12:05:00,89.11,89.16,89.08,89.11,11672.0,89.11,89.16,89.08,89.11,11672.0
2019-05-01 12:10:00,89.09,89.18,89.09,89.13,16338.0,89.09,89.18,89.09,89.13,16338.0
2019-05-01 12:15:00,89.13,89.21,89.08,89.14,12055.0,89.13,89.21,89.08,89.14,12055.0
2019-05-01 12:20:00,89.08,89.11,88.99,89.01,49333.0,89.08,89.11,88.99,89.01,49333.0
2019-05-01 12:25:00,88.98,89.04,88.88,89.01,12687.0,88.98,89.04,88.88,89.01,12687.0
2019-05-01 12:30:00,88.99,89.03,88.91,89.01,10464.0,88.99,89.03,88.91,89.01,10464.0
2019-05-01 12:35:00,89.02,89.05,88.97,88.98,9680.0,89.02,89.05,88.97,88.98,9680.0
2019-05-01 12:40:00,88.97,88.98,88.81,88.84,17144.0,88.97,88.98,88.81,88.84,17144.0
2019-05-01 12:45:00,88.84,88.96,88.82,88.92,24334.0,88.84,88.96,88.82,88.92,24334.0
2019-05-01 12:50:00,88.93,89.05,88.93,89.0,31405.0,88.93,89.05,88.93,89.0,31405.0
2019-05-01 12:55:00,89.0,89.06,89.0,89.02,62535.0,89.0,89.06,89.0,89.02,62535.0
2019-05-01 13:00:00,89.03,89.12,89.03,89.1,12061.0,89.03,89.12,89.03,89.1,12061.0
2019-05-01 13:05:00,89.12,89.14,89.06,89.06,3238.0,89.12,89.14,89.06,89.06,3238.0
2019-05-01 13:10:00,89.06,89.08,88.91,89.0,55973.0,89.06,89.08,88.91,89.0,55973.0
2019-05-01 13:15:00,89.0,89.02,88.97,88.99,11315.0,89.0,89.02,88.97,88.99,11315.0
2019-05-01 13:20:00,88.97,89.04,88.97,88.98,5597.0,88.97,89.04,88.97,88.98,5597.0
2019-05-01 13:25:00,88.99,89.07,88.96,89.05,23768.0,88.99,89.07,88.96,89.05,23768.0
2019-05-01 13:30:00,89.04,89.08,89.01,89.05,4057.0,89.04,89.08,89.01,89.05,4057.0
2019-05-01 13:35:00,89.07,89.22,89.06,89.14,9056.0,89.07,89.22,89.06,89.14,9056.0
2019-05-01 13:40:00,89.15,89.18,89.14,89.18,7026.0,89.15,89.18,89.14,89.18,7026.0
2019-05-01 13:45:00,89.18,89.19,89.13,89.19,10392.0,89.18,89.19,89.13,89.19,10392.0
2019-05-01 13:50:00,89.2,89.23,89.14,89.14,6954.0,89.2,89.23,89.14,89.14,6954.0
2019-05-01 13:55:00,89.15,89.15,89.06,89.08,8742.0,89.15,89.15,89.06,89.08,8742.0
2019-05-01 14:00:00,89.08,89.17,88.99,89.15,23539.0,89.08,89.17,88.99,89.15,23539.0
2019-05-01 14:05:00,89.18,89.26,89.14,89.21,7644.0,89.18,89.26,89.14,89.21,7644.0
2019-05-01 14:10:00,89.21,89.26,89.1,89.16,10040.0,89.21,89.26,89.1,89.16,10040.0
2019-05-01 14:15:00,89.17,89.22,89.13,89.15,10236.0,89.17,89.22,89.13,89.15,10236.0
2019-05-01 14:20:00,89.15,89.22,89.12,89.19,9574.0,89.15,89.22,89.12,89.19,9574.0
2019-05-01 14:25:00,89.21,89.26,89.14,89.15,7310.0,89.21,89.26,89.14,89.15,7310.0
2019-05-01 14:30:00,89.13,89.23,89.05,89.13,30546.0,89.13,89.23,89.05,89.13,30546.0
2019-05-01 14:35:00,89.12,89.12,88.89,88.9,33716.0,89.12,89.12,88.89,88.9,33716.0
2019-05-01 14:40:00,88.87,89.08,88.82,89.06,42654.0,88.87,89.08,88.82,89.06,42654.0
2019-05-01 14:45:00,89.07,89.15,88.83,88.85,16183.0,89.07,89.15,88.83,88.85,16183.0
2019-05-01 14:50:00,88.83,88.99,88.79,88.99,15106.0,88.83,88.99,88.79,88.99,15106.0
2019-05-01 14:55:00,88.98,88.98,88.72,88.72,13061.0,88.98,88.98,88.72,88.72,13061.0
2019-05-01 15:00:00,88.68,88.73,88.55,88.62,16816.0,88.68,88.73,88.55,88.62,16816.0
2019-05-01 15:05:00,88.62,88.63,88.53,88.58,11296.0,88.62,88.63,88.53,88.58,11296.0
2019-05-01 15:10:00,88.6,88.61,88.48,88.51,58238.0,88.6,88.61,88.48,88.51,58238.0
2019-05-01 15:15:00,88.5,88.58,88.44,88.54,15011.0,88.5,88.58,88.44,88.54,15011.0
2019-05-01 15:20:00,88.54,88.54,88.4,88.4,18142.0,88.54,88.54,88.4,88.4,18142.0
2019-05-01 15:25:00,88.39,88.47,88.33,88.42,20920.0,88.39,88.47,88.33,88.42,20920.0
2019-05-01 15:30:00,88.41,88.41,88.24,88.25,36935.0,88.41,88.41,88.24,88.25,36935.0
2019-05-01 15:35:00,88.24,88.41,88.24,88.27,22518.0,88.24,88.41,88.24,88.27,22518.0
2019-05-01 15:40:00,88.27,88.28,88.04,88.18,43702.0,88.27,88.28,88.04,88.18,43702.0
2019-05-01 15:45:00,88.17,88.17,87.95,87.99,40639.0,88.17,88.17,87.95,87.99,40639.0
2019-05-01 15:50:00,87.97,87.97,87.78,87.79,58756.0,87.97,87.97,87.78,87.79,58756.0
2019-05-01 15:55:00,87.79,87.97,87.79,87.94,100865.0,87.79,87.97,87.79,87.94,100865.0
2019-05-02 09:30:00,88.1,88.98,88.05,88.94,40162.0,88.1,88.98,88.05,88.94,40162.0
2019-05-02 09:35:00,88.91,89.29,88.77,89.01,14869.0,88.91,89.29,88.77,89.01,14869.0
2019-05-02 09:40:00,88.98,89.15,88.85,88.91,16232.0,88.98,89.15,88.85,88.91,16232.0
2019-05-02 09:45:00,88.95,89.02,88.75,88.87,10419.0,88.95,89.02,88.75,88.87,10419.0
2019-05-02 09:50:00,88.85,89.11,88.85,88.99,7513.0,88.85,89.11,88.85,88.99,7513.0
2019-05-02 09:55:00,89.01,89.12,88.92,88.92,9545.0,89.01,89.12,88.92,88.92,9545.0
2019-05-02 10:00:00,88.97,89.08,88.92,89.02,14078.0,88.97,89.08,88.92,89.02,14078.0
2019-05-02 10:05:00,89.01,89.13,88.95,89.08,10269.0,89.01,89.13,88.95,89.08,10269.0
2019-05-02 10:10:00,89.07,89.14,89.02,89.09,13587.0,89.07,89.14,89.02,89.09,13587.0
2019-05-02 10:15:00,89.09,89.21,89.05,89.14,11129.0,89.09,89.21,89.05,89.14,11129.0
2019-05-02 10:20:00,89.15,89.22,89.07,89.22,10055.0,89.15,89.22,89.07,89.22,10055.0
2019-05-02 10:25:00,89.2,89.23,89.06,89.06,17636.0,89.2,89.23,89.06,89.06,17636.0
2019-05-02 10:30:00,89.04,89.21,89.03,89.19,15990.0,89.04,89.21,89.03,89.19,15990.0
2019-05-02 10:35:00,89.19,89.28,89.19,89.28,13737.0,89.19,89.28,89.19,89.28,13737.0
2019-05-02 10:40:00,89.27,89.28,89.17,89.27,7999.0,89.27,89.28,89.17,89.27,7999.0
2019-05-02 10:45:00,89.27,89.29,89.16,89.21,7928.0,89.27,89.29,89.16,89.21,7928.0
2019-05-02 10:50:00,89.22,89.25,89.16,89.22,12010.0,89.22,89.25,89.16,89.22,12010.0
2019-05-02 10:55:00,89.22,89.22,89.02,89.06,24501.0,89.22,89.22,89.02,89.06,24501.0
2019-05-02 11:00:00,89.08,89.16,88.84,88.98,58352.0,89.08,89.16,88.84,88.98,58352.0
2019-05-02 11:05:00,88.99,89.25,88.96,89.2,35407.0,88.99,89.25,88.96,89.2,35407.0
2019-05-02 11:10:00,89.19,89.2,89.09,89.13,23451.0,89.19,89.2,89.09,89.13,23451.0
2019-05-02 11:15:00,89.13,89.13,88.93,88.93,10649.0,89.13,89.13,88.93,88.93,10649.0
2019-05-02 11:20:00,88.95,88.97,88.68,88.71,26516.0,88.95,88.97,88.68,88.71,26516.0
2019-05-02 11:25:00,88.74,88.77,88.52,88.53,13895.0,88.74,88.77,88.52,88.53,13895.0
2019-05-02 11:30:00,88.53,88.81,88.53,88.79,34898.0,88.53,88.81,88.53,88.79,34898.0
2019-05-02 11:35:00,88.79,88.82,88.6,88.66,59753.0,88.79,88.82,88.6,88.66,59753.0
2019-05-02 11:40:00,88.65,88.7,88.34,88.41,51006.0,88.65,88.7,88.34,88.41,51006.0
2019-05-02 11:45:00,88.4,88.43,88.28,88.42,14865.0,88.4,88.43,88.28,88.42,14865.0
2019-05-02 11:50:00,88.42,88.46,88.31,88.39,21758.0,88.42,88.46,88.31,88.39,21758.0
2019-05-02 11:55:00,88.37,88.47,88.3,88.44,20784.0,88.37,88.47,88.3,88.44,20784.0
2019-05-02 12:00:00,88.44,88.5,88.37,88.46,11943.0,88.44,88.5,88.37,88.46,11943.0
2019-05-02 12:05:00,88.47,88.52,88.35,88.39,7567.0,88.47,88.52,88.35,88.39,7567.0
2019-05-02 12:10:00,88.42,88.42,88.32,88.33,13213.0,88.42,88.42,88.32,88.33,13213.0
2019-05-02 12:15:00,88.33,88.4,88.3,88.31,8819.0,88.33,88.4,88.3,88.31,8819.0
2019-05-02 12:20:00,88.33,88.55,88.32,88.55,13582.0,88.33,88.55,88.32,88.55,13582.0
2019-05-02 12:25:00,88.53,88.54,88.4,88.44,12250.0,88.53,88.54,88.4,88.44,12250.0
2019-05-02 12:30:00,88.47,88.47,88.35,88.37,18401.0,88.47,88.47,88.35,88.37,18401.0
2019-05-02 12:35:00,88.37,88.43,88.32,88.33,32267.0,88.37,88.43,88.32,88.33,32267.0
2019-05-02 12:40:00,88.34,88.36,88.28,88.28,6078.0,88.34,88.36,88.28,88.28,6078.0
2019-05-02 12:45:00,88.26,88.3,88.2,88.25,11963.0,88.26,88.3,88.2,88.25,11963.0
2019-05-02 12:50:00,88.25,88.4,88.21,88.4,10309.0,88.25,88.4,88.21,88.4,10309.0
2019-05-02 12:55:00,88.4,88.4,88.31,88.33,8494.0,88.4,88.4,88.31,88.33,8494.0
2019-05-02 13:00:00,88.34,88.37,88.2,88.21,7530.0,88.34,88.37,88.2,88.21,7530.0
2019-05-02 13:05:00,88.19,88.3,88.17,88.3,10103.0,88.19,88.3,88.17,88.3,10103.0
2019-05-02 13:10:00,88.31,88.42,88.31,88.42,8335.0,88.31,88.42,88.31,88.42,8335.0
2019-05-02 13:15:00,88.43,88.52,88.43,88.52,11029.0,88.43,88.52,88.43,88.52,11029.0
2019-05-02 13:20:00,88.53,88.63,88.52,88.6,12382.0,88.53,88.63,88.52,88.6,12382.0
2019-05-02 13:25:00,88.61,88.61,88.49,88.54,11917.0,88.61,88.61,88.49,88.54,11917.0
2019-05-02 13:30:00,88.55,88.56,88.5,88.53,8224.0,88.55,88.56,88.5,88.53,8224.0
2019-05-02 13:35:00,88.53,88.67,88.51,88.63,11177.0,88.53,88.67,88.51,88.63,11177.0
2019-05-02 13:40:00,88.63,88.65,88.54,88.54,11371.0,88.63,88.65,88.54,88.54,11371.0
2019-05-02 13:45:00,88.54,88.56,88.46,88.5,6307.0,88.54,88.56,88.46,88.5,6307.0
2019-05-02 13:50:00,88.5,88.51,88.38,88.49,19459.0,88.5,88.51,88.38,88.49,19459.0
2019-05-02 13:55:00,88.46,88.47,88.27,88.28,22972.0,88.46,88.47,88.27,88.28,22972.0
2019-05-02 14:00:00,88.28,88.34,88.18,88.34,16828.0,88.28,88.34,88.18,88.34,16828.0
2019-05-02 14:05:00,88.33,88.33,88.2,88.2,11156.0,88.33,88.33,88.2,88.2,11156.0
2019-05-02 14:10:00,88.23,88.3,88.21,88.29,15132.0,88.23,88.3,88.21,88.29,15132.0
2019-05-02 14:15:00,88.28,88.48,88.27,88.41,9634.0,88.28,88.48,88.27,88.41,9634.0
2019-05-02 14:20:00,88.41,88.51,88.4,88.48,7517.0,88.41,88.51,88.4,88.48,7517.0
2019-05-02 14:25:00,88.46,88.46,88.32,88.35,10299.0,88.46,88.46,88.32,88.35,10299.0
2019-05-02 14:30:00,88.36,88.45,88.31,88.31,21817.0,88.36,88.45,88.31,88.31,21817.0
2019-05-02 14:35:00,88.33,88.36,88.25,88.28,12670.0,88.33,88.36,88.25,88.28,12670.0
2019-05-02 14:40:00,88.27,88.31,88.24,88.29,6930.0,88.27,88.31,88.24,88.29,6930.0
2019-05-02 14:45:00,88.28,88.31,88.1,88.12,9904.0,88.28,88.31,88.1,88.12,9904.0
2019-05-02 14:50:00,88.1,88.16,88.01,88.12,8708.0,88.1,88.16,88.01,88.12,8708.0
2019-05-02 14:55:00,88.17,88.21,88.13,88.13,14242.0,88.17,88.21,88.13,88.13,14242.0
2019-05-02 15:00:00,88.13,88.19,88.12,88.16,11338.0,88.13,88.19,88.12,88.16,11338.0
2019-05-02 15:05:00,88.17,88.39,88.1,88.34,20923.0,88.17,88.39,88.1,88.34,20923.0
2019-05-02 15:10:00,88.37,88.4,88.31,88.33,13131.0,88.37,88.4,88.31,88.33,13131.0
2019-05-02 15:15:00,88.32,88.37,88.28,88.3,11699.0,88.32,88.37,88.28,88.3,11699.0
2019-05-02 15:20:00,88.31,88.45,88.31,88.44,8337.0,88.31,88.45,88.31,88.44,8337.0
2019-05-02 15:25:00,88.43,88.53,88.42,88.47,17903.0,88.43,88.53,88.42,88.47,17903.0
2019-05-02 15:30:00,88.46,88.46,88.26,88.29,43662.0,88.46,88.46,88.26,88.29,43662.0
2019-05-02 15:35:00,88.29,88.34,88.27,88.27,21127.0,88.29,88.34,88.27,88.27,21127.0
2019-05-02 15:40:00,88.27,88.36,88.24,88.33,25922.0,88.27,88.36,88.24,88.33,25922.0
2019-05-02 15:45:00,88.33,88.35,88.22,88.29,19470.0,88.33,88.35,88.22,88.29,19470.0
2019-05-02 15:50:00,88.29,88.42,88.29,88.39,41877.0,88.29,88.42,88.29,88.39,41877.0
2019-05-02 15:55:00,88.4,88.41,88.27,88.31,71634.0,88.4,88.41,88.27,88.31,71634.0
2019-05-03 09:30:00,88.5,88.75,88.49,88.62,28013.0,88.5,88.75,88.49,88.62,28013.0
2019-05-03 09:35:00,88.68,88.68,88.41,88.51,14185.0,88.68,88.68,88.41,88.51,14185.0
2019-05-03 09:40:00,88.56,88.75,88.53,88.75,10520.0,88.56,88.75,88.53,88.75,10520.0
2019-05-03 09:45:00,88.73,89.06,88.73,88.8,21395.0,88.73,89.06,88.73,88.8,21395.0
2019-05-03 09:50:00,88.86,88.97,88.78,88.91,10573.0,88.86,88.97,88.78,88.91,10573.0
2019-05-03 09:55:00,88.94,89.05,88.81,88.84,25559.0,88.94,89.05,88.81,88.84,25559.0
2019-05-03 10:00:00,88.85,88.96,88.73,88.73,5728.0,88.85,88.96,88.73,88.73,5728.0
2019-05-03 10:05:00,88.72,88.78,88.55,88.69,4519.0,88.72,88.78,88.55,88.69,4519.0
2019-05-03 10:10:00,88.72,88.76,88.45,88.5,11981.0,88.72,88.76,88.45,88.5,11981.0
2019-05-03 10:15:00,88.5,88.58,88.42,88.42,6240.0,88.5,88.58,88.42,88.42,6240.0
2019-05-03 10:20:00,88.39,88.53,88.33,88.37,4808.0,88.39,88.53,88.33,88.37,4808.0
2019-05-03 10:25:00,88.46,88.46,88.33,88.42,5129.0,88.46,88.46,88.33,88.42,5129.0
2019-05-03 10:30:00,88.43,88.53,88.41,88.41,9658.0,88.43,88.53,88.41,88.41,9658.0
2019-05-03 10:35:00,88.42,88.51,88.34,88.5,6824.0,88.42,88.51,88.34,88.5,6824.0
2019-05-03 10:40:00,88.47,88.49,88.28,88.34,12732.0,88.47,88.49,88.28,88.34,12732.0
2019-05-03 10:45:00,88.37,88.46,88.31,88.31,4964.0,88.37,88.46,88.31,88.31,4964.0
2019-05-03 10:50:00,88.33,88.4,88.27,88.4,6377.0,88.33,88.4,88.27,88.4,6377.0
2019-05-03 10:55:00,88.37,88.43,88.34,88.43,8618.0,88.37,88.43,88.34,88.43,8618.0
2019-05-03 11:00:00,88.45,88.68,88.34,88.51,12979.0,88.45,88.68,88.34,88.51,12979.0
2019-05-03 11:05:00,88.5,88.56,88.35,88.42,33287.0,88.5,88.56,88.35,88.42,33287.0
2019-05-03 11:10:00,88.42,88.54,88.42,88.52,5970.0,88.42,88.54,88.42,88.52,5970.0
2019-05-03 11:15:00,88.54,88.54,88.44,88.47,5317.0,88.54,88.54,88.44,88.47,5317.0
2019-05-03 11:20:00,88.42,88.48,88.41,88.43,4283.0,88.42,88.48,88.41,88.43,4283.0
2019-05-03 11:25:00,88.46,88.55,88.45,88.54,10269.0,88.46,88.55,88.45,88.54,10269.0
2019-05-03 11:30:00,88.54,88.54,88.4,88.4,6358.0,88.54,88.54,88.4,88.4,6358.0
2019-05-03 11:35:00,88.41,88.42,88.28,88.36,8569.0,88.41,88.42,88.28,88.36,8569.0
2019-05-03 11:40:00,88.39,88.48,88.39,88.45,2700.0,88.39,88.48,88.39,88.45,2700.0
2019-05-03 11:45:00,88.46,88.48,88.41,88.48,4624.0,88.46,88.48,88.41,88.48,4624.0
2019-05-03 11:50:00,88.46,88.54,88.44,88.54,4611.0,88.46,88.54,88.44,88.54,4611.0
2019-05-03 11:55:00,88.54,88.62,88.49,88.49,9030.0,88.54,88.62,88.49,88.49,9030.0
2019-05-03 12:00:00,88.5,88.63,88.49,88.62,9553.0,88.5,88.63,88.49,88.62,9553.0
2019-05-03 12:05:00,88.64,88.7,88.64,88.7,2250.0,88.64,88.7,88.64,88.7,2250.0
2019-05-03 12:10:00,88.69,88.86,88.69,88.86,4446.0,88.69,88.86,88.69,88.86,4446.0
2019-05-03 12:15:00,88.85,88.91,88.81,88.85,7403.0,88.85,88.91,88.81,88.85,7403.0
2019-05-03 12:20:00,88.85,88.88,88.84,88.84,3881.0,88.85,88.88,88.84,88.84,3881.0
2019-05-03 12:25:00,88.85,88.96,88.85,88.96,3958.0,88.85,88.96,88.85,88.96,3958.0
2019-05-03 12:30:00,89.0,89.03,88.95,89.02,6651.0,89.0,89.03,88.95,89.02,6651.0
2019-05-03 12:35:00,89.02,89.03,88.9,88.92,7259.0,89.02,89.03,88.9,88.92,7259.0
2019-05-03 12:40:00,88.88,88.96,88.85,88.92,5567.0,88.88,88.96,88.85,88.92,5567.0
2019-05-03 12:45:00,88.92,88.94,88.9,88.94,2959.0,88.92,88.94,88.9,88.94,2959.0
2019-05-03 12:50:00,88.93,88.97,88.89,88.95,3217.0,88.93,88.97,88.89,88.95,3217.0
2019-05-03 12:55:00,88.94,88.97,88.84,88.85,6133.0,88.94,88.97,88.84,88.85,6133.0
2019-05-03 13:00:00,88.84,88.85,88.73,88.75,12017.0,88.84,88.85,88.73,88.75,12017.0
2019-05-03 13:05:00,88.73,88.75,88.63,88.65,5600.0,88.73,88.75,88.63,88.65,5600.0
2019-05-03 13:10:00,88.65,88.69,88.62,88.63,4372.0,88.65,88.69,88.62,88.63,4372.0
2019-05-03 13:15:00,88.64,88.7,88.64,88.7,7491.0,88.64,88.7,88.64,88.7,7491.0
2019-05-03 13:20:00,88.7,88.88,88.7,88.84,4925.0,88.7,88.88,88.7,88.84,4925.0
2019-05-03 13:25:00,88.83,88.93,88.83,88.9,5840.0,88.83,88.93,88.83,88.9,5840.0
2019-05-03 13:30:00,88.96,88.98,88.92,88.95,5000.0,88.96,88.98,88.92,88.95,5000.0
2019-05-03 13:35:00,88.96,89.0,88.91,88.94,4207.0,88.96,89.0,88.91,88.94,4207.0
2019-05-03 13:40:00,88.94,88.97,88.89,88.91,10705.0,88.94,88.97,88.89,88.91,10705.0
2019-05-03 13:45:00,88.9,88.9,88.83,88.83,6938.0,88.9,88.9,88.83,88.83,6938.0
2019-05-03 13:50:00,88.82,88.88,88.81,88.88,4412.0,88.82,88.88,88.81,88.88,4412.0
2019-05-03 13:55:00,88.87,88.98,88.85,88.9,7517.0,88.87,88.98,88.85,88.9,7517.0
2019-05-03 14:00:00,88.88,88.88,88.81,88.85,5700.0,88.88,88.88,88.81,88.85,5700.0
2019-05-03 14:05:00,88.84,88.84,88.69,88.69,7769.0,88.84,88.84,88.69,88.69,7769.0
2019-05-03 14:10:00,88.7,88.76,88.65,88.68,5194.0,88.7,88.76,88.65,88.68,5194.0
2019-05-03 14:15:00,88.72,88.72,88.63,88.67,21686.0,88.72,88.72,88.63,88.67,21686.0
2019-05-03 14:20:00,88.69,88.71,88.63,88.63,4032.0,88.69,88.71,88.63,88.63,4032.0
2019-05-03 14:25:00,88.63,88.66,88.59,88.62,6143.0,88.63,88.66,88.59,88.62,6143.0
2019-05-03 14:30:00,88.62,88.7,88.61,88.7,7990.0,88.62,88.7,88.61,88.7,7990.0
2019-05-03 14:35:00,88.69,88.69,88.58,88.62,6611.0,88.69,88.69,88.58,88.62,6611.0
2019-05-03 14:40:00,88.62,88.63,88.58,88.62,7507.0,88.62,88.63,88.58,88.62,7507.0
2019-05-03 14:45:00,88.64,88.75,88.64,88.72,8817.0,88.64,88.75,88.64,88.72,8817.0
2019-05-03 14:50:00,88.7,88.7,88.64,88.67,5205.0,88.7,88.7,88.64,88.67,5205.0
2019-05-03 14:55:00,88.65,88.67,88.6,88.6,7006.0,88.65,88.67,88.6,88.6,7006.0
2019-05-03 15:00:00,88.61,88.65,88.58,88.65,7249.0,88.61,88.65,88.58,88.65,7249.0
2019-05-03 15:05:00,88.67,88.71,88.64,88.67,13076.0,88.67,88.71,88.64,88.67,13076.0
2019-05-03 15:10:00,88.67,88.68,88.6,88.62,14410.0,88.67,88.68,88.6,88.62,14410.0
2019-05-03 15:15:00,88.63,88.63,88.55,88.56,7629.0,88.63,88.63,88.55,88.56,7629.0
2019-05-03 15:20:00,88.57,88.6,88.54,88.58,8815.0,88.57,88.6,88.54,88.58,8815.0
2019-05-03 15:25:00,88.59,88.59,88.48,88.5,13480.0,88.59,88.59,88.48,88.5,13480.0
2019-05-03 15:30:00,88.5,88.63,88.49,88.59,14683.0,88.5,88.63,88.49,88.59,14683.0
2019-05-03 15:35:00,88.6,88.61,88.47,88.48,20825.0,88.6,88.61,88.47,88.48,20825.0
2019-05-03 15:40:00,88.48,88.52,88.42,88.5,14993.0,88.48,88.52,88.42,88.5,14993.0
2019-05-03 15:45:00,88.5,88.53,88.44,88.44,24467.0,88.5,88.53,88.44,88.44,24467.0
2019-05-03 15:50:00,88.46,88.57,88.45,88.53,45705.0,88.46,88.57,88.45,88.53,45705.0
2019-05-03 15:55:00,88.54,88.59,88.42,88.47,78905.0,88.54,88.59,88.42,88.47,78905.0
2019-05-06 09:30:00,87.14,87.49,86.52,87.3,47175.0,87.14,87.49,86.52,87.3,47175.0
2019-05-06 09:35:00,87.28,87.37,87.03,87.37,13937.0,87.28,87.37,87.03,87.37,13937.0
2019-05-06 09:40:00,87.41,87.43,87.11,87.25,13736.0,87.41,87.43,87.11,87.25,13736.0
2019-05-06 09:45:00,87.25,87.32,87.01,87.03,12478.0,87.25,87.32,87.01,87.03,12478.0
2019-05-06 09:50:00,87.01,87.08,86.75,86.91,34019.0,87.01,87.08,86.75,86.91,34019.0
2019-05-06 09:55:00,86.94,87.11,86.9,87.08,19092.0,86.94,87.11,86.9,87.08,19092.0
2019-05-06 10:00:00,87.11,87.16,86.94,87.03,24361.0,87.11,87.16,86.94,87.03,24361.0
2019-05-06 10:05:00,87.05,87.21,87.04,87.14,11316.0,87.05,87.21,87.04,87.14,11316.0
2019-05-06 10:10:00,87.08,87.36,87.01,87.36,17253.0,87.08,87.36,87.01,87.36,17253.0
2019-05-06 10:15:00,87.38,87.54,87.28,87.54,13250.0,87.38,87.54,87.28,87.54,13250.0
2019-05-06 10:20:00,87.53,87.63,87.52,87.6,13846.0,87.53,87.63,87.52,87.6,13846.0
2019-05-06 10:25:00,87.59,87.69,87.55,87.58,21676.0,87.59,87.69,87.55,87.58,21676.0
2019-05-06 10:30:00,87.6,87.69,87.57,87.63,11016.0,87.6,87.69,87.57,87.63,11016.0
2019-05-06 10:35:00,87.66,87.67,87.57,87.64,18227.0,87.66,87.67,87.57,87.64,18227.0
2019-05-06 10:40:00,87.65,87.7,87.58,87.62,12635.0,87.65,87.7,87.58,87.62,12635.0
2019-05-06 10:45:00,87.6,87.74,87.57,87.71,13626.0,87.6,87.74,87.57,87.71,13626.0
2019-05-06 10:50:00,87.73,87.93,87.71,87.85,4219.0,87.73,87.93,87.71,87.85,4219.0
2019-05-06 10:55:00,87.81,87.92,87.8,87.87,4520.0,87.81,87.92,87.8,87.87,4520.0
2019-05-06 11:00:00,87.87,88.03,87.81,87.98,22475.0,87.87,88.03,87.81,87.98,22475.0
2019-05-06 11:05:00,87.97,87.99,87.83,87.93,23647.0,87.97,87.99,87.83,87.93,23647.0
2019-05-06 11:10:00,87.94,87.96,87.73,87.81,39349.0,87.94,87.96,87.73,87.81,39349.0
2019-05-06 11:15:00,87.8,87.84,87.76,87.82,6956.0,87.8,87.84,87.76,87.82,6956.0
2019-05-06 11:20:00,87.84,87.97,87.8,87.8,46933.0,87.84,87.97,87.8,87.8,46933.0
2019-05-06 11:25:00,87.78,87.91,87.76,87.91,10188.0,87.78,87.91,87.76,87.91,10188.0
2019-05-06 11:30:00,87.92,87.94,87.65,87.67,12510.0,87.92,87.94,87.65,87.67,12510.0
2019-05-06 11:35:00,87.67,87.8,87.66,87.79,8471.0,87.67,87.8,87.66,87.79,8471.0
2019-05-06 11:40:00,87.76,87.8,87.73,87.79,15568.0,87.76,87.8,87.73,87.79,15568.0
2019-05-06 11:45:00,87.78,87.86,87.72,87.72,16286.0,87.78,87.86,87.72,87.72,16286.0
2019-05-06 11:50:00,87.69,87.69,87.6,87.6,5555.0,87.69,87.69,87.6,87.6,5555.0
2019-05-06 11:55:00,87.61,87.72,87.59,87.64,9165.0,87.61,87.72,87.59,87.64,9165.0
2019-05-06 12:00:00,87.66,87.66,87.49,87.55,4734.0,87.66,87.66,87.49,87.55,4734.0
2019-05-06 12:05:00,87.51,87.51,87.43,87.45,5889.0,87.51,87.51,87.43,87.45,5889.0
2019-05-06 12:10:00,87.44,87.47,87.41,87.47,2415.0,87.44,87.47,87.41,87.47,2415.0
2019-05-06 12:15:00,87.51,87.54,87.44,87.53,6061.0,87.51,87.54,87.44,87.53,6061.0
2019-05-06 12:20:00,87.52,87.62,87.51,87.57,1909.0,87.52,87.62,87.51,87.57,1909.0
2019-05-06 12:25:00,87.56,87.56,87.51,87.55,3981.0,87.56,87.56,87.51,87.55,3981.0
2019-05-06 12:30:00,87.55,87.65,87.52,87.64,4214.0,87.55,87.65,87.52,87.64,4214.0
2019-05-06 12:35:00,87.66,87.73,87.64,87.7,10103.0,87.66,87.73,87.64,87.7,10103.0
2019-05-06 12:40:00,87.7,87.71,87.58,87.62,4572.0,87.7,87.71,87.58,87.62,4572.0
2019-05-06 12:45:00,87.63,87.66,87.5,87.5,6171.0,87.63,87.66,87.5,87.5,6171.0
2019-05-06 12:50:00,87.5,87.58,87.49,87.58,5705.0,87.5,87.58,87.49,87.58,5705.0
2019-05-06 12:55:00,87.57,87.57,87.45,87.47,7061.0,87.57,87.57,87.45,87.47,7061.0
2019-05-06 13:00:00,87.47,87.5,87.25,87.3,36616.0,87.47,87.5,87.25,87.3,36616.0
2019-05-06 13:05:00,87.33,87.44,87.31,87.39,7260.0,87.33,87.44,87.31,87.39,7260.0
2019-05-06 13:10:00,87.39,87.55,87.39,87.54,6822.0,87.39,87.55,87.39,87.54,6822.0
2019-05-06 13:15:00,87.52,87.6,87.52,87.56,6268.0,87.52,87.6,87.52,87.56,6268.0
2019-05-06 13:20:00,87.56,87.6,87.53,87.55,9322.0,87.56,87.6,87.53,87.55,9322.0
2019-05-06 13:25:00,87.58,87.61,87.53,87.55,5516.0,87.58,87.61,87.53,87.55,5516.0
2019-05-06 13:30:00,87.56,87.58,87.51,87.51,5305.0,87.56,87.58,87.51,87.51,5305.0
2019-05-06 13:35:00,87.51,87.53,87.46,87.46,4932.0,87.51,87.53,87.46,87.46,4932.0
2019-05-06 13:40:00,87.47,87.55,87.47,87.49,6926.0,87.47,87.55,87.47,87.49,6926.0
2019-05-06 13:45:00,87.48,87.49,87.4,87.42,5646.0,87.48,87.49,87.4,87.42,5646.0
2019-05-06 13:50:00,87.42,87.42,87.29,87.29,6135.0,87.42,87.42,87.29,87.29,6135.0
2019-05-06 13:55:00,87.3,87.32,87.23,87.25,7861.0,87.3,87.32,87.23,87.25,7861.0
2019-05-06 14:00:00,87.28,87.38,87.27,87.35,6036.0,87.28,87.38,87.27,87.35,6036.0
2019-05-06 14:05:00,87.34,87.38,87.27,87.31,10125.0,87.34,87.38,87.27,87.31,10125.0
2019-05-06 14:10:00,87.31,87.34,87.29,87.31,4030.0,87.31,87.34,87.29,87.31,4030.0
2019-05-06 14:15:00,87.32,87.43,87.26,87.29,11902.0,87.32,87.43,87.26,87.29,11902.0
2019-05-06 14:20:00,87.3,87.32,87.25,87.29,10852.0,87.3,87.32,87.25,87.29,10852.0
2019-05-06 14:25:00,87.29,87.45,87.28,87.4,6736.0,87.29,87.45,87.28,87.4,6736.0
2019-05-06 14:30:00,87.4,87.51,87.37,87.51,8079.0,87.4,87.51,87.37,87.51,8079.0
2019-05-06 14:35:00,87.5,87.61,87.49,87.56,9254.0,87.5,87.61,87.49,87.56,9254.0
2019-05-06 14:40:00,87.56,87.56,87.46,87.47,8256.0,87.56,87.56,87.46,87.47,8256.0
2019-05-06 14:45:00,87.49,87.54,87.44,87.5,14257.0,87.49,87.54,87.44,87.5,14257.0
2019-05-06 14:50:00,87.5,87.51,87.41,87.46,10122.0,87.5,87.51,87.41,87.46,10122.0
2019-05-06 14:55:00,87.48,87.51,87.41,87.42,10766.0,87.48,87.51,87.41,87.42,10766.0
2019-05-06 15:00:00,87.44,87.49,87.31,87.35,19768.0,87.44,87.49,87.31,87.35,19768.0
2019-05-06 15:05:00,87.35,87.43,87.33,87.35,13031.0,87.35,87.43,87.33,87.35,13031.0
2019-05-06 15:10:00,87.38,87.4,87.26,87.28,12862.0,87.38,87.4,87.26,87.28,12862.0
2019-05-06 15:15:00,87.27,87.32,87.25,87.27,22444.0,87.27,87.32,87.25,87.27,22444.0
2019-05-06 15:20:00,87.28,87.37,87.28,87.37,14067.0,87.28,87.37,87.28,87.37,14067.0
2019-05-06 15:25:00,87.37,87.46,87.36,87.4,15915.0,87.37,87.46,87.36,87.4,15915.0
2019-05-06 15:30:00,87.42,87.49,87.34,87.48,14280.0,87.42,87.49,87.34,87.48,14280.0
2019-05-06 15:35:00,87.48,87.5,87.42,87.47,25060.0,87.48,87.5,87.42,87.47,25060.0
2019-05-06 15:40:00,87.47,87.51,87.45,87.51,27026.0,87.47,87.51,87.45,87.51,27026.0
2019-05-06 15:45:00,87.5,87.62,87.42,87.62,39496.0,87.5,87.62,87.42,87.62,39496.0
2019-05-06 15:50:00,87.62,87.81,87.62,87.79,48265.0,87.62,87.81,87.62,87.79,48265.0
2019-05-06 15:55:00,87.77,87.86,87.65,87.76,135570.0,87.77,87.86,87.65,87.76,135570.0
2019-05-07 09:30:00,86.75,86.76,86.03,86.3,59027.0,86.75,86.76,86.03,86.3,59027.0
2019-05-07 09:35:00,86.23,86.24,85.91,86.11,32811.0,86.23,86.24,85.91,86.11,32811.0
2019-05-07 09:40:00,86.05,86.67,86.05,86.63,32118.0,86.05,86.67,86.05,86.63,32118.0
2019-05-07 09:45:00,86.62,86.76,86.5,86.61,39771.0,86.62,86.76,86.5,86.61,39771.0
2019-05-07 09:50:00,86.57,86.59,86.27,86.58,18005.0,86.57,86.59,86.27,86.58,18005.0
2019-05-07 09:55:00,86.58,86.74,86.51,86.67,11772.0,86.58,86.74,86.51,86.67,11772.0
2019-05-07 10:00:00,86.65,86.65,86.17,86.21,22937.0,86.65,86.65,86.17,86.21,22937.0
2019-05-07 10:05:00,86.17,86.36,86.16,86.3,26028.0,86.17,86.36,86.16,86.3,26028.0
2019-05-07 10:10:00,86.3,86.3,86.05,86.17,39386.0,86.3,86.3,86.05,86.17,39386.0
2019-05-07 10:15:00,86.14,86.32,86.01,86.26,21091.0,86.14,86.32,86.01,86.26,21091.0
2019-05-07 10:20:00,86.27,86.44,86.19,86.32,19931.0,86.27,86.44,86.19,86.32,19931.0
2019-05-07 10:25:00,86.27,86.41,86.15,86.41,15176.0,86.27,86.41,86.15,86.41,15176.0
2019-05-07 10:30:00,86.44,86.48,86.23,86.23,13032.0,86.44,86.48,86.23,86.23,13032.0
2019-05-07 10:35:00,86.26,86.34,86.15,86.18,10243.0,86.26,86.34,86.15,86.18,10243.0
2019-05-07 10:40:00,86.17,86.2,86.08,86.08,15072.0,86.17,86.2,86.08,86.08,15072.0
2019-05-07 10:45:00,86.07,86.22,86.07,86.13,19730.0,86.07,86.22,86.07,86.13,19730.0
2019-05-07 10:50:00,86.13,86.13,86.0,86.06,16630.0,86.13,86.13,86.0,86.06,16630.0
2019-05-07 10:55:00,86.08,86.23,86.03,86.16,18294.0,86.08,86.23,86.03,86.16,18294.0
2019-05-07 11:00:00,86.16,86.16,85.93,85.93,19472.0,86.16,86.16,85.93,85.93,19472.0
2019-05-07 11:05:00,85.92,86.3,85.84,86.3,29286.0,85.92,86.3,85.84,86.3,29286.0
2019-05-07 11:10:00,86.29,86.31,86.19,86.25,24681.0,86.29,86.31,86.19,86.25,24681.0
2019-05-07 11:15:00,86.25,86.31,86.11,86.13,30206.0,86.25,86.31,86.11,86.13,30206.0
2019-05-07 11:20:00,86.11,86.12,86.0,86.09,13915.0,86.11,86.12,86.0,86.09,13915.0
2019-05-07 11:25:00,86.06,86.22,86.0,86.19,11012.0,86.06,86.22,86.0,86.19,11012.0
2019-05-07 11:30:00,86.21,86.24,86.12,86.12,7933.0,86.21,86.24,86.12,86.12,7933.0
2019-05-07 11:35:00,86.12,86.15,85.9,86.04,11034.0,86.12,86.15,85.9,86.04,11034.0
2019-05-07 11:40:00,86.03,86.12,85.79,85.87,11266.0,86.03,86.12,85.79,85.87,11266.0
2019-05-07 11:45:00,85.81,85.85,85.68,85.69,27282.0,85.81,85.85,85.68,85.69,27282.0
2019-05-07 11:50:00,85.68,85.71,85.56,85.62,12797.0,85.68,85.71,85.56,85.62,12797.0
2019-05-07 11:55:00,85.63,85.63,85.43,85.51,14536.0,85.63,85.63,85.43,85.51,14536.0
2019-05-07 12:00:00,85.5,85.5,85.34,85.37,12004.0,85.5,85.5,85.34,85.37,12004.0
2019-05-07 12:05:00,85.41,85.51,85.4,85.47,11454.0,85.41,85.51,85.4,85.47,11454.0
2019-05-07 12:10:00,85.46,85.46,85.38,85.41,8175.0,85.46,85.46,85.38,85.41,8175.0
2019-05-07 12:15:00,85.38,85.45,85.38,85.38,4461.0,85.38,85.45,85.38,85.38,4461.0
2019-05-07 12:20:00,85.39,85.53,85.36,85.46,32894.0,85.39,85.53,85.36,85.46,32894.0
2019-05-07 12:25:00,85.48,85.56,85.46,85.5,26248.0,85.48,85.56,85.46,85.5,26248.0
2019-05-07 12:30:00,85.5,85.54,85.46,85.5,13584.0,85.5,85.54,85.46,85.5,13584.0
2019-05-07 12:35:00,85.5,85.53,85.39,85.42,11158.0,85.5,85.53,85.39,85.42,11158.0
2019-05-07 12:40:00,85.39,85.4,85.24,85.27,15438.0,85.39,85.4,85.24,85.27,15438.0
2019-05-07 12:45:00,85.26,85.38,85.26,85.33,5323.0,85.26,85.38,85.26,85.33,5323.0
2019-05-07 12:50:00,85.33,85.43,85.29,85.37,9829.0,85.33,85.43,85.29,85.37,9829.0
2019-05-07 12:55:00,85.33,85.38,85.1,85.1,17125.0,85.33,85.38,85.1,85.1,17125.0
2019-05-07 13:00:00,85.09,85.16,85.05,85.11,17762.0,85.09,85.16,85.05,85.11,17762.0
2019-05-07 13:05:00,85.12,85.13,84.96,84.96,25429.0,85.12,85.13,84.96,84.96,25429.0
2019-05-07 13:10:00,84.99,85.15,84.98,85.09,29476.0,84.99,85.15,84.98,85.09,29476.0
2019-05-07 13:15:00,85.06,85.15,85.02,85.12,18572.0,85.06,85.15,85.02,85.12,18572.0
2019-05-07 13:20:00,85.12,85.12,84.93,84.93,10476.0,85.12,85.12,84.93,84.93,10476.0
2019-05-07 13:25:00,84.93,84.95,84.75,84.88,38252.0,84.93,84.95,84.75,84.88,38252.0
2019-05-07 13:30:00,84.88,84.97,84.82,84.97,7299.0,84.88,84.97,84.82,84.97,7299.0
2019-05-07 13:35:00,84.94,84.95,84.72,84.79,20197.0,84.94,84.95,84.72,84.79,20197.0
2019-05-07 13:40:00,84.77,84.77,84.62,84.69,6951.0,84.77,84.77,84.62,84.69,6951.0
2019-05-07 13:45:00,84.68,84.91,84.66,84.91,16781.0,84.68,84.91,84.66,84.91,16781.0
2019-05-07 13:50:00,84.9,84.98,84.88,84.94,8197.0,84.9,84.98,84.88,84.94,8197.0
2019-05-07 13:55:00,84.95,85.01,84.9,84.9,7512.0,84.95,85.01,84.9,84.9,7512.0
2019-05-07 14:00:00,84.89,85.0,84.85,84.85,6969.0,84.89,85.0,84.85,84.85,6969.0
2019-05-07 14:05:00,84.85,85.08,84.85,85.05,10531.0,84.85,85.08,84.85,85.05,10531.0
2019-05-07 14:10:00,85.06,85.07,84.95,85.0,11814.0,85.06,85.07,84.95,85.0,11814.0
2019-05-07 14:15:00,85.02,85.15,85.02,85.13,17944.0,85.02,85.15,85.02,85.13,17944.0
2019-05-07 14:20:00,85.12,85.22,84.99,85.0,7795.0,85.12,85.22,84.99,85.0,7795.0
2019-05-07 14:25:00,85.0,85.04,84.87,84.87,6488.0,85.0,85.04,84.87,84.87,6488.0
2019-05-07 14:30:00,84.86,84.9,84.72,84.75,13428.0,84.86,84.9,84.72,84.75,13428.0
2019-05-07 14:35:00,84.78,84.8,84.67,84.69,13479.0,84.78,84.8,84.67,84.69,13479.0
2019-05-07 14:40:00,84.72,84.88,84.72,84.79,16345.0,84.72,84.88,84.72,84.79,16345.0
2019-05-07 14:45:00,84.77,84.8,84.68,84.71,10423.0,84.77,84.8,84.68,84.71,10423.0
2019-05-07 14:50:00,84.73,84.9,84.7,84.9,8830.0,84.73,84.9,84.7,84.9,8830.0
2019-05-07 14:55:00,84.96,85.03,84.92,84.93,10630.0,84.96,85.03,84.92,84.93,10630.0
2019-05-07 15:00:00,84.95,84.98,84.8,84.89,14202.0,84.95,84.98,84.8,84.89,14202.0
2019-05-07 15:05:00,84.89,84.94,84.73,84.91,12138.0,84.89,84.94,84.73,84.91,12138.0
2019-05-07 15:10:00,84.9,85.07,84.88,84.96,19088.0,84.9,85.07,84.88,84.96,19088.0
2019-05-07 15:15:00,84.97,85.03,84.89,84.92,16179.0,84.97,85.03,84.89,84.92,16179.0
2019-05-07 15:20:00,84.94,85.01,84.8,84.81,12363.0,84.94,85.01,84.8,84.81,12363.0
2019-05-07 15:25:00,84.82,84.89,84.82,84.86,16718.0,84.82,84.89,84.82,84.86,16718.0
2019-05-07 15:30:00,84.85,84.91,84.75,84.86,24880.0,84.85,84.91,84.75,84.86,24880.0
2019-05-07 15:35:00,84.86,84.87,84.7,84.82,31902.0,84.86,84.87,84.7,84.82,31902.0
2019-05-07 15:40:00,84.82,85.61,84.82,85.58,65697.0,84.82,85.61,84.82,85.58,65697.0
2019-05-07 15:45:00,85.59,85.71,85.48,85.63,65329.0,85.59,85.71,85.48,85.63,65329.0
2019-05-07 15:50:00,85.62,85.75,85.56,85.56,77484.0,85.62,85.75,85.56,85.56,77484.0
2019-05-07 15:55:00,85.58,85.78,85.57,85.68,132830.0,85.58,85.78,85.57,85.68,132830.0
2019-05-08 09:30:00,85.25,85.33,84.79,84.97,43109.0,85.25,85.33,84.79,84.97,43109.0
2019-05-08 09:35:00,84.86,85.11,84.66,84.87,20714.0,84.86,85.11,84.66,84.87,20714.0
2019-05-08 09:40:00,84.91,85.15,84.81,84.91,20072.0,84.91,85.15,84.81,84.91,20072.0
2019-05-08 09:45:00,84.93,85.0,84.81,84.92,16107.0,84.93,85.0,84.81,84.92,16107.0
2019-05-08 09:50:00,84.88,84.92,84.6,84.65,31968.0,84.88,84.92,84.6,84.65,31968.0
2019-05-08 09:55:00,84.65,84.75,84.35,84.46,25740.0,84.65,84.75,84.35,84.46,25740.0
2019-05-08 10:00:00,84.47,84.61,84.28,84.31,42363.0,84.47,84.61,84.28,84.31,42363.0
2019-05-08 10:05:00,84.33,84.57,84.24,84.49,35086.0,84.33,84.57,84.24,84.49,35086.0
2019-05-08 10:10:00,84.48,84.67,84.37,84.47,43837.0,84.48,84.67,84.37,84.47,43837.0
2019-05-08 10:15:00,84.47,84.65,84.45,84.63,17982.0,84.47,84.65,84.45,84.63,17982.0
2019-05-08 10:20:00,84.63,84.68,84.38,84.58,30522.0,84.63,84.68,84.38,84.58,30522.0
2019-05-08 10:25:00,84.56,84.71,84.48,84.48,23149.0,84.56,84.71,84.48,84.48,23149.0
2019-05-08 10:30:00,84.52,84.61,84.41,84.44,9378.0,84.52,84.61,84.41,84.44,9378.0
2019-05-08 10:35:00,84.45,84.69,84.44,84.66,26990.0,84.45,84.69,84.44,84.66,26990.0
2019-05-08 10:40:00,84.68,85.06,84.66,85.04,25980.0,84.68,85.06,84.66,85.04,25980.0
2019-05-08 10:45:00,85.02,85.32,85.0,85.19,48119.0,85.02,85.32,85.0,85.19,48119.0
2019-05-08 10:50:00,85.3,85.43,85.25,85.4,22080.0,85.3,85.43,85.25,85.4,22080.0
2019-05-08 10:55:00,85.42,85.64,85.32,85.59,17510.0,85.42,85.64,85.32,85.59,17510.0
2019-05-08 11:00:00,85.64,85.88,85.53,85.76,32362.0,85.64,85.88,85.53,85.76,32362.0
2019-05-08 11:05:00,85.7,85.91,85.7,85.79,16460.0,85.7,85.91,85.7,85.79,16460.0
2019-05-08 11:10:00,85.81,86.02,85.81,85.97,35640.0,85.81,86.02,85.81,85.97,35640.0
2019-05-08 11:15:00,85.98,86.07,85.94,85.99,25580.0,85.98,86.07,85.94,85.99,25580.0
2019-05-08 11:20:00,85.98,86.09,85.76,85.83,39482.0,85.98,86.09,85.76,85.83,39482.0
2019-05-08 11:25:00,85.92,85.95,85.78,85.78,14236.0,85.92,85.95,85.78,85.78,14236.0
2019-05-08 11:30:00,85.83,85.96,85.76,85.83,17128.0,85.83,85.96,85.76,85.83,17128.0
2019-05-08 11:35:00,85.83,85.88,85.61,85.64,12890.0,85.83,85.88,85.61,85.64,12890.0
2019-05-08 11:40:00,85.63,85.69,85.58,85.66,8406.0,85.63,85.69,85.58,85.66,8406.0
2019-05-08 11:45:00,85.67,85.68,85.54,85.67,6620.0,85.67,85.68,85.54,85.67,6620.0
2019-05-08 11:50:00,85.65,85.85,85.64,85.76,6147.0,85.65,85.85,85.64,85.76,6147.0
2019-05-08 11:55:00,85.77,85.83,85.73,85.82,7818.0,85.77,85.83,85.73,85.82,7818.0
2019-05-08 12:00:00,85.8,85.82,85.52,85.57,13753.0,85.8,85.82,85.52,85.57,13753.0
2019-05-08 12:05:00,85.61,85.65,85.46,85.52,5017.0,85.61,85.65,85.46,85.52,5017.0
2019-05-08 12:10:00,85.52,85.53,85.37,85.39,9879.0,85.52,85.53,85.37,85.39,9879.0
2019-05-08 12:15:00,85.4,85.46,85.38,85.42,7819.0,85.4,85.46,85.38,85.42,7819.0
2019-05-08 12:20:00,85.43,85.5,85.38,85.49,10422.0,85.43,85.5,85.38,85.49,10422.0
2019-05-08 12:25:00,85.48,85.59,85.47,85.51,8315.0,85.48,85.59,85.47,85.51,8315.0
2019-05-08 12:30:00,85.49,85.49,85.36,85.44,10181.0,85.49,85.49,85.36,85.44,10181.0
2019-05-08 12:35:00,85.44,85.53,85.42,85.45,4642.0,85.44,85.53,85.42,85.45,4642.0
2019-05-08 12:40:00,85.47,85.57,85.47,85.53,10021.0,85.47,85.57,85.47,85.53,10021.0
2019-05-08 12:45:00,85.54,85.6,85.47,85.55,5484.0,85.54,85.6,85.47,85.55,5484.0
2019-05-08 12:50:00,85.55,85.59,85.54,85.57,5403.0,85.55,85.59,85.54,85.57,5403.0
2019-05-08 12:55:00,85.6,85.6,85.49,85.54,9202.0,85.6,85.6,85.49,85.54,9202.0
2019-05-08 13:00:00,85.56,85.59,85.46,85.59,6262.0,85.56,85.59,85.46,85.59,6262.0
2019-05-08 13:05:00,85.57,85.63,85.54,85.54,10772.0,85.57,85.63,85.54,85.54,10772.0
2019-05-08 13:10:00,85.53,85.53,85.44,85.51,10372.0,85.53,85.53,85.44,85.51,10372.0
2019-05-08 13:15:00,85.5,85.53,85.41,85.45,12356.0,85.5,85.53,85.41,85.45,12356.0
2019-05-08 13:20:00,85.45,85.54,85.41,85.49,7869.0,85.45,85.54,85.41,85.49,7869.0
2019-05-08 13:25:00,85.48,85.48,85.38,85.41,5782.0,85.48,85.48,85.38,85.41,5782.0
2019-05-08 13:30:00,85.42,85.44,85.28,85.31,7096.0,85.42,85.44,85.28,85.31,7096.0
2019-05-08 13:35:00,85.33,85.33,85.13,85.29,19679.0,85.33,85.33,85.13,85.29,19679.0
2019-05-08 13:40:00,85.29,85.31,85.2,85.28,4600.0,85.29,85.31,85.2,85.28,4600.0
2019-05-08 13:45:00,85.27,85.27,85.15,85.18,8817.0,85.27,85.27,85.15,85.18,8817.0
2019-05-08 13:50:00,85.18,85.25,85.18,85.21,6737.0,85.18,85.25,85.18,85.21,6737.0
2019-05-08 13:55:00,85.2,85.26,85.16,85.2,7200.0,85.2,85.26,85.16,85.2,7200.0
2019-05-08 14:00:00,85.2,85.23,85.16,85.19,5958.0,85.2,85.23,85.16,85.19,5958.0
2019-05-08 14:05:00,85.18,85.18,85.1,85.13,6892.0,85.18,85.18,85.1,85.13,6892.0
2019-05-08 14:10:00,85.13,85.16,85.06,85.07,6159.0,85.13,85.16,85.06,85.07,6159.0
2019-05-08 14:15:00,85.09,85.18,85.09,85.15,8258.0,85.09,85.18,85.09,85.15,8258.0
2019-05-08 14:20:00,85.14,85.15,85.06,85.11,5114.0,85.14,85.15,85.06,85.11,5114.0
2019-05-08 14:25:00,85.11,85.16,85.07,85.15,7463.0,85.11,85.16,85.07,85.15,7463.0
2019-05-08 14:30:00,85.16,85.2,85.14,85.14,7332.0,85.16,85.2,85.14,85.14,7332.0
2019-05-08 14:35:00,85.14,85.15,85.07,85.09,7177.0,85.14,85.15,85.07,85.09,7177.0
2019-05-08 14:40:00,85.11,85.19,85.09,85.18,8243.0,85.11,85.19,85.09,85.18,8243.0
2019-05-08 14:45:00,85.17,85.17,85.06,85.12,8512.0,85.17,85.17,85.06,85.12,8512.0
2019-05-08 14:50:00,85.11,85.11,85.0,85.01,12720.0,85.11,85.11,85.0,85.01,12720.0
2019-05-08 14:55:00,84.99,85.05,84.95,85.01,13712.0,84.99,85.05,84.95,85.01,13712.0
2019-05-08 15:00:00,85.02,85.11,85.02,85.11,20342.0,85.02,85.11,85.02,85.11,20342.0
2019-05-08 15:05:00,85.11,85.22,85.1,85.14,21376.0,85.11,85.22,85.1,85.14,21376.0
2019-05-08 15:10:00,85.15,85.2,85.09,85.13,13492.0,85.15,85.2,85.09,85.13,13492.0
2019-05-08 15:15:00,85.16,85.17,85.12,85.15,8514.0,85.16,85.17,85.12,85.15,8514.0
2019-05-08 15:20:00,85.16,85.2,85.11,85.16,17441.0,85.16,85.2,85.11,85.16,17441.0
2019-05-08 15:25:00,85.17,85.22,85.11,85.17,15854.0,85.17,85.22,85.11,85.17,15854.0
2019-05-08 15:30:00,85.17,85.19,85.12,85.12,14035.0,85.17,85.19,85.12,85.12,14035.0
2019-05-08 15:35:00,85.13,85.26,85.13,85.22,22185.0,85.13,85.26,85.13,85.22,22185.0
2019-05-08 15:40:00,85.21,85.21,85.05,85.05,16253.0,85.21,85.21,85.05,85.05,16253.0
2019-05-08 15:45:00,85.05,85.06,84.86,84.87,24611.0,85.05,85.06,84.86,84.87,24611.0
2019-05-08 15:50:00,84.88,84.92,84.78,84.81,24398.0,84.88,84.92,84.78,84.81,24398.0
2019-05-08 15:55:00,84.8,84.82,84.61,84.64,103926.0,84.8,84.82,84.61,84.64,103926.0
2019-05-09 09:30:00,83.9,84.03,83.41,83.83,33756.0,83.9,84.03,83.41,83.83,33756.0
2019-05-09 09:35:00,83.79,83.96,83.7,83.79,13400.0,83.79,83.96,83.7,83.79,13400.0
2019-05-09 09:40:00,83.79,83.79,83.41,83.5,19402.0,83.79,83.79,83.41,83.5,19402.0
2019-05-09 09:45:00,83.51,83.55,83.13,83.47,37817.0,83.51,83.55,83.13,83.47,37817.0
2019-05-09 09:50:00,83.47,83.51,83.18,83.18,31499.0,83.47,83.51,83.18,83.18,31499.0
2019-05-09 09:55:00,83.22,83.55,83.08,83.48,27854.0,83.22,83.55,83.08,83.48,27854.0
2019-05-09 10:00:00,83.46,83.46,83.11,83.13,19765.0,83.46,83.46,83.11,83.13,19765.0
2019-05-09 10:05:00,83.16,83.18,82.98,83.16,22905.0,83.16,83.18,82.98,83.16,22905.0
2019-05-09 10:10:00,83.14,83.23,83.07,83.11,41307.0,83.14,83.23,83.07,83.11,41307.0
2019-05-09 10:15:00,83.11,83.15,82.91,82.96,13773.0,83.11,83.15,82.91,82.96,13773.0
2019-05-09 10:20:00,82.89,82.91,82.69,82.76,31095.0,82.89,82.91,82.69,82.76,31095.0
2019-05-09 10:25:00,82.73,82.77,82.51,82.64,23035.0,82.73,82.77,82.51,82.64,23035.0
2019-05-09 10:30:00,82.62,82.72,82.49,82.54,20560.0,82.62,82.72,82.49,82.54,20560.0
2019-05-09 10:35:00,82.55,82.58,82.34,82.39,18101.0,82.55,82.58,82.34,82.39,18101.0
2019-05-09 10:40:00,82.39,82.58,82.27,82.48,35772.0,82.39,82.58,82.27,82.48,35772.0
2019-05-09 10:45:00,82.47,82.63,82.45,82.57,15104.0,82.47,82.63,82.45,82.57,15104.0
2019-05-09 10:50:00,82.6,82.63,82.41,82.46,19541.0,82.6,82.63,82.41,82.46,19541.0
2019-05-09 10:55:00,82.46,82.46,82.21,82.26,16446.0,82.46,82.46,82.21,82.26,16446.0
2019-05-09 11:00:00,82.22,82.22,82.1,82.12,27370.0,82.22,82.22,82.1,82.12,27370.0
2019-05-09 11:05:00,82.11,82.11,81.94,81.94,21792.0,82.11,82.11,81.94,81.94,21792.0
2019-05-09 11:10:00,81.96,82.24,81.92,82.2,11039.0,81.96,82.24,81.92,82.2,11039.0
2019-05-09 11:15:00,82.23,82.3,82.07,82.1,35356.0,82.23,82.3,82.07,82.1,35356.0
2019-05-09 11:20:00,82.11,82.17,82.0,82.06,12741.0,82.11,82.17,82.0,82.06,12741.0
2019-05-09 11:25:00,82.06,82.09,81.81,81.83,15448.0,82.06,82.09,81.81,81.83,15448.0
2019-05-09 11:30:00,81.85,82.01,81.84,82.01,16769.0,81.85,82.01,81.84,82.01,16769.0
2019-05-09 11:35:00,82.05,82.23,82.05,82.17,15087.0,82.05,82.23,82.05,82.17,15087.0
2019-05-09 11:40:00,82.18,82.22,82.04,82.07,11524.0,82.18,82.22,82.04,82.07,11524.0
2019-05-09 11:45:00,82.08,82.16,82.06,82.09,12808.0,82.08,82.16,82.06,82.09,12808.0
2019-05-09 11:50:00,82.13,82.18,82.0,82.17,21234.0,82.13,82.18,82.0,82.17,21234.0
2019-05-09 11:55:00,82.16,82.2,81.99,82.11,30859.0,82.16,82.2,81.99,82.11,30859.0
2019-05-09 12:00:00,82.12,82.2,82.1,82.17,16867.0,82.12,82.2,82.1,82.17,16867.0
2019-05-09 12:05:00,82.2,82.37,82.14,82.34,14253.0,82.2,82.37,82.14,82.34,14253.0
2019-05-09 12:10:00,82.36,82.53,82.36,82.53,16226.0,82.36,82.53,82.36,82.53,16226.0
2019-05-09 12:15:00,82.52,82.55,82.38,82.48,11328.0,82.52,82.55,82.38,82.48,11328.0
2019-05-09 12:20:00,82.45,82.59,82.44,82.47,8735.0,82.45,82.59,82.44,82.47,8735.0
2019-05-09 12:25:00,82.49,82.79,82.47,82.67,21322.0,82.49,82.79,82.47,82.67,21322.0
2019-05-09 12:30:00,82.71,82.99,82.71,82.98,54931.0,82.71,82.99,82.71,82.98,54931.0
2019-05-09 12:35:00,82.98,83.29,82.98,83.15,37711.0,82.98,83.29,82.98,83.15,37711.0
2019-05-09 12:40:00,83.22,83.78,83.22,83.33,63710.0,83.22,83.78,83.22,83.33,63710.0
2019-05-09 12:45:00,83.31,83.46,83.3,83.35,31558.0,83.31,83.46,83.3,83.35,31558.0
2019-05-09 12:50:00,83.35,83.45,83.17,83.39,15738.0,83.35,83.45,83.17,83.39,15738.0
2019-05-09 12:55:00,83.36,83.47,83.33,83.37,14391.0,83.36,83.47,83.33,83.37,14391.0
2019-05-09 13:00:00,83.37,83.5,83.37,83.42,9654.0,83.37,83.5,83.37,83.42,9654.0
2019-05-09 13:05:00,83.45,83.46,83.21,83.25,4199.0,83.45,83.46,83.21,83.25,4199.0
2019-05-09 13:10:00,83.25,83.41,83.21,83.4,8198.0,83.25,83.41,83.21,83.4,8198.0
2019-05-09 13:15:00,83.37,83.48,83.37,83.4,7464.0,83.37,83.48,83.37,83.4,7464.0
2019-05-09 13:20:00,83.34,83.45,83.34,83.44,5690.0,83.34,83.45,83.34,83.44,5690.0
2019-05-09 13:25:00,83.44,83.55,83.42,83.55,3250.0,83.44,83.55,83.42,83.55,3250.0
2019-05-09 13:30:00,83.56,83.63,83.47,83.62,6553.0,83.56,83.63,83.47,83.62,6553.0
2019-05-09 13:35:00,83.63,83.65,83.57,83.64,20877.0,83.63,83.65,83.57,83.64,20877.0
2019-05-09 13:40:00,83.63,83.64,83.52,83.54,4500.0,83.63,83.64,83.52,83.54,4500.0
2019-05-09 13:45:00,83.52,83.74,83.45,83.74,10260.0,83.52,83.74,83.45,83.74,10260.0
2019-05-09 13:50:00,83.69,83.79,83.62,83.68,21808.0,83.69,83.79,83.62,83.68,21808.0
2019-05-09 13:55:00,83.67,83.78,83.66,83.74,7258.0,83.67,83.78,83.66,83.74,7258.0
2019-05-09 14:00:00,83.78,83.84,83.6,83.69,8348.0,83.78,83.84,83.6,83.69,8348.0
2019-05-09 14:05:00,83.66,83.76,83.6,83.74,11019.0,83.66,83.76,83.6,83.74,11019.0
2019-05-09 14:10:00,83.72,83.83,83.66,83.74,6364.0,83.72,83.83,83.66,83.74,6364.0
2019-05-09 14:15:00,83.74,83.9,83.74,83.84,8977.0,83.74,83.9,83.74,83.84,8977.0
2019-05-09 14:20:00,83.86,84.0,83.86,83.87,13176.0,83.86,84.0,83.86,83.87,13176.0
2019-05-09 14:25:00,83.85,83.85,83.72,83.83,8600.0,83.85,83.85,83.72,83.83,8600.0
2019-05-09 14:30:00,83.82,83.91,83.75,83.79,12080.0,83.82,83.91,83.75,83.79,12080.0
2019-05-09 14:35:00,83.81,83.91,83.81,83.81,11971.0,83.81,83.91,83.81,83.81,11971.0
2019-05-09 14:40:00,83.82,84.05,83.81,84.0,18734.0,83.82,84.05,83.81,84.0,18734.0
2019-05-09 14:45:00,84.0,84.0,83.85,83.86,57422.0,84.0,84.0,83.85,83.86,57422.0
2019-05-09 14:50:00,83.88,83.98,83.87,83.98,6745.0,83.88,83.98,83.87,83.98,6745.0
2019-05-09 14:55:00,84.01,84.01,83.66,83.66,9029.0,84.01,84.01,83.66,83.66,9029.0
2019-05-09 15:00:00,83.67,83.73,83.53,83.65,11586.0,83.67,83.73,83.53,83.65,11586.0
2019-05-09 15:05:00,83.65,83.71,83.45,83.54,14412.0,83.65,83.71,83.45,83.54,14412.0
2019-05-09 15:10:00,83.52,83.58,83.51,83.54,7310.0,83.52,83.58,83.51,83.54,7310.0
2019-05-09 15:15:00,83.53,83.61,83.51,83.6,8483.0,83.53,83.61,83.51,83.6,8483.0
2019-05-09 15:20:00,83.6,83.63,83.54,83.57,13544.0,83.6,83.63,83.54,83.57,13544.0
2019-05-09 15:25:00,83.57,83.77,83.57,83.76,11765.0,83.57,83.77,83.57,83.76,11765.0
2019-05-09 15:30:00,83.77,83.96,83.76,83.87,12963.0,83.77,83.96,83.76,83.87,12963.0
2019-05-09 15:35:00,83.86,84.07,83.85,84.07,26399.0,83.86,84.07,83.85,84.07,26399.0
2019-05-09 15:40:00,84.07,84.1,83.84,83.91,30235.0,84.07,84.1,83.84,83.91,30235.0
2019-05-09 15:45:00,83.91,84.01,83.69,83.73,48903.0,83.91,84.01,83.69,83.73,48903.0
2019-05-09 15:50:00,83.72,83.98,83.72,83.94,42778.0,83.72,83.98,83.72,83.94,42778.0
2019-05-09 15:55:00,83.93,84.15,83.93,84.12,173785.0,83.93,84.15,83.93,84.12,173785.0
2019-05-10 09:30:00,83.43,83.73,82.65,83.09,28668.0,83.43,83.73,82.65,83.09,28668.0
2019-05-10 09:35:00,82.99,83.0,82.74,82.79,12146.0,82.99,83.0,82.74,82.79,12146.0
2019-05-10 09:40:00,82.81,83.31,82.77,83.26,33240.0,82.81,83.31,82.77,83.26,33240.0
2019-05-10 09:45:00,83.25,83.6,83.2,83.46,42098.0,83.25,83.6,83.2,83.46,42098.0
2019-05-10 09:50:00,83.47,83.49,83.04,83.12,16727.0,83.47,83.49,83.04,83.12,16727.0
2019-05-10 09:55:00,83.11,83.3,83.03,83.13,15095.0,83.11,83.3,83.03,83.13,15095.0
2019-05-10 10:00:00,83.16,83.17,82.74,82.74,12847.0,83.16,83.17,82.74,82.74,12847.0
2019-05-10 10:05:00,82.74,82.77,82.55,82.55,18801.0,82.74,82.77,82.55,82.55,18801.0
2019-05-10 10:10:00,82.57,82.58,82.27,82.27,17449.0,82.57,82.58,82.27,82.27,17449.0
2019-05-10 10:15:00,82.29,82.38,82.14,82.34,16762.0,82.29,82.38,82.14,82.34,16762.0
2019-05-10 10:20:00,82.35,82.36,82.03,82.03,25556.0,82.35,82.36,82.03,82.03,25556.0
2019-05-10 10:25:00,82.04,82.11,81.84,81.87,54103.0,82.04,82.11,81.84,81.87,54103.0
2019-05-10 10:30:00,81.85,81.92,81.48,81.52,51959.0,81.85,81.92,81.48,81.52,51959.0
2019-05-10 10:35:00,81.5,81.56,81.34,81.36,44231.0,81.5,81.56,81.34,81.36,44231.0
2019-05-10 10:40:00,81.38,81.4,80.99,81.33,30966.0,81.38,81.4,80.99,81.33,30966.0
2019-05-10 10:45:00,81.34,81.52,81.29,81.43,64868.0,81.34,81.52,81.29,81.43,64868.0
2019-05-10 10:50:00,81.45,81.57,81.34,81.41,12293.0,81.45,81.57,81.34,81.41,12293.0
2019-05-10 10:55:00,81.4,81.57,81.36,81.45,12675.0,81.4,81.57,81.36,81.45,12675.0
2019-05-10 11:00:00,81.42,81.42,81.1,81.3,15617.0,81.42,81.42,81.1,81.3,15617.0
2019-05-10 11:05:00,81.29,81.52,81.28,81.4,35335.0,81.29,81.52,81.28,81.4,35335.0
2019-05-10 11:10:00,81.43,81.62,81.41,81.53,17365.0,81.43,81.62,81.41,81.53,17365.0
2019-05-10 11:15:00,81.5,81.81,81.47,81.77,61596.0,81.5,81.81,81.47,81.77,61596.0
2019-05-10 11:20:00,81.77,82.15,81.75,82.15,62790.0,81.77,82.15,81.75,82.15,62790.0
2019-05-10 11:25:00,82.16,82.18,81.86,81.86,52763.0,82.16,82.18,81.86,81.86,52763.0
2019-05-10 11:30:00,81.88,81.89,81.73,81.82,34507.0,81.88,81.89,81.73,81.82,34507.0
2019-05-10 11:35:00,81.81,82.2,81.81,82.07,25210.0,81.81,82.2,81.81,82.07,25210.0
2019-05-10 11:40:00,82.08,82.11,81.82,81.91,17429.0,82.08,82.11,81.82,81.91,17429.0
2019-05-10 11:45:00,81.91,82.01,81.85,81.92,12299.0,81.91,82.01,81.85,81.92,12299.0
2019-05-10 11:50:00,81.91,82.14,81.87,82.13,32635.0,81.91,82.14,81.87,82.13,32635.0
2019-05-10 11:55:00,82.12,82.23,81.98,82.09,13840.0,82.12,82.23,81.98,82.09,13840.0
2019-05-10 12:00:00,82.13,82.33,82.13,82.33,19409.0,82.13,82.33,82.13,82.33,19409.0
2019-05-10 12:05:00,82.34,82.43,82.16,82.21,11805.0,82.34,82.43,82.16,82.21,11805.0
2019-05-10 12:10:00,82.23,82.51,82.22,82.42,18302.0,82.23,82.51,82.22,82.42,18302.0
2019-05-10 12:15:00,82.43,82.72,82.43,82.66,27021.0,82.43,82.72,82.43,82.66,27021.0
2019-05-10 12:20:00,82.68,82.75,82.54,82.75,16646.0,82.68,82.75,82.54,82.75,16646.0
2019-05-10 12:25:00,82.75,83.12,82.68,83.0,35226.0,82.75,83.12,82.68,83.0,35226.0
2019-05-10 12:30:00,83.0,83.33,82.96,83.19,28588.0,83.0,83.33,82.96,83.19,28588.0
2019-05-10 12:35:00,83.15,83.18,83.03,83.11,15861.0,83.15,83.18,83.03,83.11,15861.0
2019-05-10 12:40:00,83.13,83.31,83.05,83.29,15335.0,83.13,83.31,83.05,83.29,15335.0
2019-05-10 12:45:00,83.26,83.26,83.11,83.19,19111.0,83.26,83.26,83.11,83.19,19111.0
2019-05-10 12:50:00,83.17,83.49,83.15,83.4,18408.0,83.17,83.49,83.15,83.4,18408.0
2019-05-10 12:55:00,83.39,83.41,83.24,83.24,14776.0,83.39,83.41,83.24,83.24,14776.0
2019-05-10 13:00:00,83.26,83.58,83.21,83.53,15287.0,83.26,83.58,83.21,83.53,15287.0
2019-05-10 13:05:00,83.54,83.55,83.39,83.45,11064.0,83.54,83.55,83.39,83.45,11064.0
2019-05-10 13:10:00,83.44,83.58,83.38,83.56,10060.0,83.44,83.58,83.38,83.56,10060.0
2019-05-10 13:15:00,83.54,83.65,83.37,83.62,12036.0,83.54,83.65,83.37,83.62,12036.0
2019-05-10 13:20:00,83.66,83.9,83.64,83.67,18532.0,83.66,83.9,83.64,83.67,18532.0
2019-05-10 13:25:00,83.68,83.87,83.67,83.81,13488.0,83.68,83.87,83.67,83.81,13488.0
2019-05-10 13:30:00,83.83,83.93,83.78,83.78,15351.0,83.83,83.93,83.78,83.78,15351.0
2019-05-10 13:35:00,83.81,83.94,83.79,83.85,13339.0,83.81,83.94,83.79,83.85,13339.0
2019-05-10 13:40:00,83.83,83.93,83.81,83.81,9786.0,83.83,83.93,83.81,83.81,9786.0
2019-05-10 13:45:00,83.81,84.14,83.8,84.09,12851.0,83.81,84.14,83.8,84.09,12851.0
2019-05-10 13:50:00,84.08,84.14,83.94,83.94,12715.0,84.08,84.14,83.94,83.94,12715.0
2019-05-10 13:55:00,83.94,84.05,83.91,83.97,25655.0,83.94,84.05,83.91,83.97,25655.0
2019-05-10 14:00:00,83.99,84.1,83.92,84.09,12801.0,83.99,84.1,83.92,84.09,12801.0
2019-05-10 14:05:00,84.09,84.12,84.0,84.09,7373.0,84.09,84.12,84.0,84.09,7373.0
2019-05-10 14:10:00,84.08,84.09,83.98,84.0,15662.0,84.08,84.09,83.98,84.0,15662.0
2019-05-10 14:15:00,84.01,84.03,83.8,83.83,18392.0,84.01,84.03,83.8,83.83,18392.0
2019-05-10 14:20:00,83.86,83.95,83.84,83.85,11070.0,83.86,83.95,83.84,83.85,11070.0
2019-05-10 14:25:00,83.83,83.88,83.73,83.86,11099.0,83.83,83.88,83.73,83.86,11099.0
2019-05-10 14:30:00,83.86,83.97,83.86,83.92,12082.0,83.86,83.97,83.86,83.92,12082.0
2019-05-10 14:35:00,83.92,84.02,83.85,84.01,11089.0,83.92,84.02,83.85,84.01,11089.0
2019-05-10 14:40:00,84.02,84.08,83.96,84.03,17946.0,84.02,84.08,83.96,84.03,17946.0
2019-05-10 14:45:00,84.03,84.19,84.02,84.1,12827.0,84.03,84.19,84.02,84.1,12827.0
2019-05-10 14:50:00,84.1,84.31,84.08,84.22,24060.0,84.1,84.31,84.08,84.22,24060.0
2019-05-10 14:55:00,84.21,84.21,84.04,84.1,14888.0,84.21,84.21,84.04,84.1,14888.0
2019-05-10 15:00:00,84.11,84.37,84.1,84.37,24312.0,84.11,84.37,84.1,84.37,24312.0
2019-05-10 15:05:00,84.39,84.51,84.39,84.45,43254.0,84.39,84.51,84.39,84.45,43254.0
2019-05-10 15:10:00,84.46,84.49,84.35,84.46,32205.0,84.46,84.49,84.35,84.46,32205.0
2019-05-10 15:15:00,84.47,84.84,84.44,84.84,38010.0,84.47,84.84,84.44,84.84,38010.0
2019-05-10 15:20:00,84.84,85.1,84.83,85.06,57716.0,84.84,85.1,84.83,85.06,57716.0
2019-05-10 15:25:00,85.05,85.19,85.02,85.15,34690.0,85.05,85.19,85.02,85.15,34690.0
2019-05-10 15:30:00,85.14,85.14,84.92,84.94,49091.0,85.14,85.14,84.92,84.94,49091.0
2019-05-10 15:35:00,84.93,84.97,84.73,84.77,55791.0,84.93,84.97,84.73,84.77,55791.0
2019-05-10 15:40:00,84.75,84.82,84.66,84.72,57281.0,84.75,84.82,84.66,84.72,57281.0
2019-05-10 15:45:00,84.71,84.77,84.48,84.48,49292.0,84.71,84.77,84.48,84.48,49292.0
2019-05-10 15:50:00,84.48,84.64,84.48,84.62,45272.0,84.48,84.64,84.48,84.62,45272.0
2019-05-10 15:55:00,84.61,84.83,84.54,84.8,94312.0,84.61,84.83,84.54,84.8,94312.0
2019-05-13 09:30:00,83.01,83.19,81.83,82.01,55361.0,83.01,83.19,81.83,82.01,55361.0
2019-05-13 09:35:00,82.04,82.47,81.72,82.19,43152.0,82.04,82.47,81.72,82.19,43152.0
2019-05-13 09:40:00,82.2,82.49,82.0,82.49,42032.0,82.2,82.49,82.0,82.49,42032.0
2019-05-13 09:45:00,82.41,82.55,82.15,82.23,35917.0,82.41,82.55,82.15,82.23,35917.0
2019-05-13 09:50:00,82.23,82.23,81.71,81.81,44828.0,82.23,82.23,81.71,81.81,44828.0
2019-05-13 09:55:00,81.81,82.07,81.76,81.92,30880.0,81.81,82.07,81.76,81.92,30880.0
2019-05-13 10:00:00,81.87,81.93,81.73,81.75,107919.0,81.87,81.93,81.73,81.75,107919.0
2019-05-13 10:05:00,81.75,81.9,81.44,81.78,84123.0,81.75,81.9,81.44,81.78,84123.0
2019-05-13 10:10:00,81.83,81.92,81.72,81.9,60590.0,81.83,81.92,81.72,81.9,60590.0
2019-05-13 10:15:00,81.9,82.18,81.79,82.07,27958.0,81.9,82.18,81.79,82.07,27958.0
2019-05-13 10:20:00,82.08,82.14,81.85,81.9,14722.0,82.08,82.14,81.85,81.9,14722.0
2019-05-13 10:25:00,81.87,81.93,81.72,81.9,24163.0,81.87,81.93,81.72,81.9,24163.0
2019-05-13 10:30:00,81.89,82.22,81.82,82.14,19374.0,81.89,82.22,81.82,82.14,19374.0
2019-05-13 10:35:00,82.2,82.36,82.16,82.27,13609.0,82.2,82.36,82.16,82.27,13609.0
2019-05-13 10:40:00,82.29,82.54,82.26,82.42,18973.0,82.29,82.54,82.26,82.42,18973.0
2019-05-13 10:45:00,82.39,82.48,82.25,82.32,14102.0,82.39,82.48,82.25,82.32,14102.0
2019-05-13 10:50:00,82.29,82.46,82.23,82.38,13342.0,82.29,82.46,82.23,82.38,13342.0
2019-05-13 10:55:00,82.4,82.46,82.26,82.46,16866.0,82.4,82.46,82.26,82.46,16866.0
2019-05-13 11:00:00,82.5,82.7,82.37,82.38,25333.0,82.5,82.7,82.37,82.38,25333.0
2019-05-13 11:05:00,82.43,82.46,82.22,82.27,56978.0,82.43,82.46,82.22,82.27,56978.0
2019-05-13 11:10:00,82.3,82.3,82.09,82.14,29893.0,82.3,82.3,82.09,82.14,29893.0
2019-05-13 11:15:00,82.1,82.1,81.75,81.78,14281.0,82.1,82.1,81.75,81.78,14281.0
2019-05-13 11:20:00,81.84,82.08,81.84,82.06,12480.0,81.84,82.08,81.84,82.06,12480.0
2019-05-13 11:25:00,82.04,82.05,81.9,82.01,24269.0,82.04,82.05,81.9,82.01,24269.0
2019-05-13 11:30:00,82.02,82.15,81.97,82.15,15578.0,82.02,82.15,81.97,82.15,15578.0
2019-05-13 11:35:00,82.14,82.14,81.95,82.0,15124.0,82.14,82.14,81.95,82.0,15124.0
2019-05-13 11:40:00,82.0,82.05,81.81,81.83,8800.0,82.0,82.05,81.81,81.83,8800.0
2019-05-13 11:45:00,81.84,81.95,81.69,81.81,12356.0,81.84,81.95,81.69,81.81,12356.0
2019-05-13 11:50:00,81.81,81.83,81.67,81.81,9110.0,81.81,81.83,81.67,81.81,9110.0
2019-05-13 11:55:00,81.79,82.04,81.75,82.02,10778.0,81.79,82.04,81.75,82.02,10778.0
2019-05-13 12:00:00,82.04,82.04,81.86,81.93,7307.0,82.04,82.04,81.86,81.93,7307.0
2019-05-13 12:05:00,81.95,82.03,81.79,81.85,8506.0,81.95,82.03,81.79,81.85,8506.0
2019-05-13 12:10:00,81.86,81.93,81.77,81.77,9069.0,81.86,81.93,81.77,81.77,9069.0
2019-05-13 12:15:00,81.79,81.93,81.74,81.93,21509.0,81.79,81.93,81.74,81.93,21509.0
2019-05-13 12:20:00,81.9,81.94,81.81,81.84,11692.0,81.9,81.94,81.81,81.84,11692.0
2019-05-13 12:25:00,81.84,81.84,81.73,81.82,196755.0,81.84,81.84,81.73,81.82,196755.0
2019-05-13 12:30:00,81.81,81.81,81.64,81.7,40265.0,81.81,81.81,81.64,81.7,40265.0
2019-05-13 12:35:00,81.7,81.88,81.69,81.7,20188.0,81.7,81.88,81.69,81.7,20188.0
2019-05-13 12:40:00,81.71,81.73,81.64,81.65,27478.0,81.71,81.73,81.64,81.65,27478.0
2019-05-13 12:45:00,81.7,81.8,81.6,81.73,19846.0,81.7,81.8,81.6,81.73,19846.0
2019-05-13 12:50:00,81.73,81.73,81.61,81.66,29878.0,81.73,81.73,81.61,81.66,29878.0
2019-05-13 12:55:00,81.66,81.66,81.52,81.57,53147.0,81.66,81.66,81.52,81.57,53147.0
2019-05-13 13:00:00,81.56,81.62,81.48,81.58,18209.0,81.56,81.62,81.48,81.58,18209.0
2019-05-13 13:05:00,81.58,81.72,81.54,81.55,11395.0,81.58,81.72,81.54,81.55,11395.0
2019-05-13 13:10:00,81.54,81.68,81.48,81.65,7416.0,81.54,81.68,81.48,81.65,7416.0
2019-05-13 13:15:00,81.65,81.74,81.6,81.68,49407.0,81.65,81.74,81.6,81.68,49407.0
2019-05-13 13:20:00,81.67,81.78,81.6,81.74,53483.0,81.67,81.78,81.6,81.74,53483.0
2019-05-13 13:25:00,81.78,81.82,81.71,81.79,15543.0,81.78,81.82,81.71,81.79,15543.0
2019-05-13 13:30:00,81.79,81.87,81.73,81.78,21794.0,81.79,81.87,81.73,81.78,21794.0
2019-05-13 13:35:00,81.78,82.01,81.71,81.91,73167.0,81.78,82.01,81.71,81.91,73167.0
2019-05-13 13:40:00,81.95,82.03,81.91,81.98,12043.0,81.95,82.03,81.91,81.98,12043.0
2019-05-13 13:45:00,81.97,82.11,81.93,82.0,16152.0,81.97,82.11,81.93,82.0,16152.0
2019-05-13 13:50:00,82.01,82.19,82.0,82.19,20146.0,82.01,82.19,82.0,82.19,20146.0
2019-05-13 13:55:00,82.18,82.18,82.01,82.06,9895.0,82.18,82.18,82.01,82.06,9895.0
2019-05-13 14:00:00,82.05,82.1,81.99,82.01,12910.0,82.05,82.1,81.99,82.01,12910.0
2019-05-13 14:05:00,82.02,82.13,81.93,81.95,10575.0,82.02,82.13,81.93,81.95,10575.0
2019-05-13 14:10:00,81.94,81.94,81.66,81.69,13311.0,81.94,81.94,81.66,81.69,13311.0
2019-05-13 14:15:00,81.69,81.82,81.68,81.79,15213.0,81.69,81.82,81.68,81.79,15213.0
2019-05-13 14:20:00,81.82,81.99,81.81,81.95,18928.0,81.82,81.99,81.81,81.95,18928.0
2019-05-13 14:25:00,81.99,82.25,81.99,82.08,25945.0,81.99,82.25,81.99,82.08,25945.0
2019-05-13 14:30:00,82.11,82.14,81.99,81.99,17912.0,82.11,82.14,81.99,81.99,17912.0
2019-05-13 14:35:00,82.01,82.09,81.95,82.01,41288.0,82.01,82.09,81.95,82.01,41288.0
2019-05-13 14:40:00,82.01,82.11,81.82,81.93,22231.0,82.01,82.11,81.82,81.93,22231.0
2019-05-13 14:45:00,81.94,82.1,81.94,82.06,52192.0,81.94,82.1,81.94,82.06,52192.0
2019-05-13 14:50:00,82.08,82.2,82.03,82.15,97306.0,82.08,82.2,82.03,82.15,97306.0
2019-05-13 14:55:00,82.14,82.15,81.99,82.0,49285.0,82.14,82.15,81.99,82.0,49285.0
2019-05-13 15:00:00,82.01,82.07,81.79,81.8,29296.0,82.01,82.07,81.79,81.8,29296.0
2019-05-13 15:05:00,81.79,82.05,81.79,81.88,15461.0,81.79,82.05,81.79,81.88,15461.0
2019-05-13 15:10:00,81.9,81.97,81.78,81.8,20074.0,81.9,81.97,81.78,81.8,20074.0
2019-05-13 15:15:00,81.79,81.87,81.75,81.79,17355.0,81.79,81.87,81.75,81.79,17355.0
2019-05-13 15:20:00,81.79,81.81,81.68,81.69,55713.0,81.79,81.81,81.68,81.69,55713.0
2019-05-13 15:25:00,81.68,81.83,81.66,81.76,29256.0,81.68,81.83,81.66,81.76,29256.0
2019-05-13 15:30:00,81.76,81.86,81.73,81.84,37184.0,81.76,81.86,81.73,81.84,37184.0
2019-05-13 15:35:00,81.83,81.87,81.74,81.8,33782.0,81.83,81.87,81.74,81.8,33782.0
2019-05-13 15:40:00,81.81,81.89,81.74,81.76,39673.0,81.81,81.89,81.74,81.76,39673.0
2019-05-13 15:45:00,81.77,81.86,81.74,81.79,55362.0,81.77,81.86,81.74,81.79,55362.0
2019-05-13 15:50:00,81.79,81.92,81.75,81.92,77922.0,81.79,81.92,81.75,81.92,77922.0
2019-05-13 15:55:00,81.9,82.18,81.87,82.05,249895.0,81.9,82.18,81.87,82.05,249895.0
2019-05-14 09:30:00,82.26,82.58,81.93,82.39,24862.0,82.26,82.58,81.93,82.39,24862.0
2019-05-14 09:35:00,82.46,82.46,82.18,82.22,11108.0,82.46,82.46,82.18,82.22,11108.0
2019-05-14 09:40:00,82.2,82.28,82.09,82.25,13829.0,82.2,82.28,82.09,82.25,13829.0
2019-05-14 09:45:00,82.32,82.39,81.97,82.1,10886.0,82.32,82.39,81.97,82.1,10886.0
2019-05-14 09:50:00,82.11,82.21,82.02,82.14,6738.0,82.11,82.21,82.02,82.14,6738.0
2019-05-14 09:55:00,82.08,82.24,82.05,82.17,13341.0,82.08,82.24,82.05,82.17,13341.0
2019-05-14 10:00:00,82.19,82.33,82.1,82.1,18315.0,82.19,82.33,82.1,82.1,18315.0
2019-05-14 10:05:00,82.1,82.25,82.04,82.18,20071.0,82.1,82.25,82.04,82.18,20071.0
2019-05-14 10:10:00,82.19,82.23,82.04,82.15,10298.0,82.19,82.23,82.04,82.15,10298.0
2019-05-14 10:15:00,82.18,82.44,82.18,82.24,10376.0,82.18,82.44,82.18,82.24,10376.0
2019-05-14 10:20:00,82.27,82.5,82.27,82.34,10750.0,82.27,82.5,82.27,82.34,10750.0
2019-05-14 10:25:00,82.34,82.34,82.14,82.17,44813.0,82.34,82.34,82.14,82.17,44813.0
2019-05-14 10:30:00,82.18,82.25,82.03,82.03,34203.0,82.18,82.25,82.03,82.03,34203.0
2019-05-14 10:35:00,82.06,82.29,82.05,82.28,19593.0,82.06,82.29,82.05,82.28,19593.0
2019-05-14 10:40:00,82.26,82.39,82.26,82.3,6408.0,82.26,82.39,82.26,82.3,6408.0
2019-05-14 10:45:00,82.34,82.42,82.29,82.31,8956.0,82.34,82.42,82.29,82.31,8956.0
2019-05-14 10:50:00,82.28,82.34,82.23,82.28,6016.0,82.28,82.34,82.23,82.28,6016.0
2019-05-14 10:55:00,82.27,82.33,82.22,82.29,7397.0,82.27,82.33,82.22,82.29,7397.0
2019-05-14 11:00:00,82.3,82.38,82.21,82.32,10261.0,82.3,82.38,82.21,82.32,10261.0
2019-05-14 11:05:00,82.38,82.6,82.37,82.55,8278.0,82.38,82.6,82.37,82.55,8278.0
2019-05-14 11:10:00,82.58,82.78,82.58,82.7,6682.0,82.58,82.78,82.58,82.7,6682.0
2019-05-14 11:15:00,82.68,82.76,82.65,82.71,7995.0,82.68,82.76,82.65,82.71,7995.0
2019-05-14 11:20:00,82.72,82.98,82.67,82.89,13659.0,82.72,82.98,82.67,82.89,13659.0
2019-05-14 11:25:00,82.94,83.1,82.93,82.97,8259.0,82.94,83.1,82.93,82.97,8259.0
2019-05-14 11:30:00,82.98,83.13,82.95,83.09,13749.0,82.98,83.13,82.95,83.09,13749.0
2019-05-14 11:35:00,83.08,83.19,83.07,83.1,6635.0,83.08,83.19,83.07,83.1,6635.0
2019-05-14 11:40:00,83.09,83.22,83.03,83.17,10388.0,83.09,83.22,83.03,83.17,10388.0
2019-05-14 11:45:00,83.14,83.18,83.06,83.18,7618.0,83.14,83.18,83.06,83.18,7618.0
2019-05-14 11:50:00,83.2,83.22,83.1,83.14,10920.0,83.2,83.22,83.1,83.14,10920.0
2019-05-14 11:55:00,83.12,83.2,82.98,83.05,13150.0,83.12,83.2,82.98,83.05,13150.0
2019-05-14 12:00:00,83.05,83.13,83.05,83.12,3996.0,83.05,83.13,83.05,83.12,3996.0
2019-05-14 12:05:00,83.13,83.13,83.04,83.06,8293.0,83.13,83.13,83.04,83.06,8293.0
2019-05-14 12:10:00,83.04,83.1,83.0,83.01,9270.0,83.04,83.1,83.0,83.01,9270.0
2019-05-14 12:15:00,83.02,83.02,82.86,82.86,6000.0,83.02,83.02,82.86,82.86,6000.0
2019-05-14 12:20:00,82.87,82.94,82.86,82.92,6006.0,82.87,82.94,82.86,82.92,6006.0
2019-05-14 12:25:00,82.94,82.94,82.82,82.83,8367.0,82.94,82.94,82.82,82.83,8367.0
2019-05-14 12:30:00,82.81,82.84,82.73,82.84,9399.0,82.81,82.84,82.73,82.84,9399.0
2019-05-14 12:35:00,82.83,82.94,82.8,82.94,4475.0,82.83,82.94,82.8,82.94,4475.0
2019-05-14 12:40:00,82.94,82.96,82.9,82.94,5575.0,82.94,82.96,82.9,82.94,5575.0
2019-05-14 12:45:00,82.91,82.98,82.88,82.98,5300.0,82.91,82.98,82.88,82.98,5300.0
2019-05-14 12:50:00,82.95,82.97,82.91,82.97,9812.0,82.95,82.97,82.91,82.97,9812.0
2019-05-14 12:55:00,82.94,82.99,82.91,82.94,8964.0,82.94,82.99,82.91,82.94,8964.0
2019-05-14 13:00:00,82.95,83.08,82.94,83.07,7685.0,82.95,83.08,82.94,83.07,7685.0
2019-05-14 13:05:00,83.07,83.13,83.04,83.09,8762.0,83.07,83.13,83.04,83.09,8762.0
2019-05-14 13:10:00,83.1,83.26,83.09,83.19,11584.0,83.1,83.26,83.09,83.19,11584.0
2019-05-14 13:15:00,83.19,83.23,83.14,83.16,7992.0,83.19,83.23,83.14,83.16,7992.0
2019-05-14 13:20:00,83.18,83.35,83.16,83.31,12178.0,83.18,83.35,83.16,83.31,12178.0
2019-05-14 13:25:00,83.3,83.34,83.26,83.26,8915.0,83.3,83.34,83.26,83.26,8915.0
2019-05-14 13:30:00,83.28,83.37,83.25,83.34,9489.0,83.28,83.37,83.25,83.34,9489.0
2019-05-14 13:35:00,83.35,83.44,83.32,83.4,18674.0,83.35,83.44,83.32,83.4,18674.0
2019-05-14 13:40:00,83.42,83.45,83.39,83.44,10545.0,83.42,83.45,83.39,83.44,10545.0
2019-05-14 13:45:00,83.44,83.48,83.43,83.47,9024.0,83.44,83.48,83.43,83.47,9024.0
2019-05-14 13:50:00,83.48,83.55,83.48,83.48,8054.0,83.48,83.55,83.48,83.48,8054.0
2019-05-14 13:55:00,83.5,83.5,83.41,83.49,5886.0,83.5,83.5,83.41,83.49,5886.0
2019-05-14 14:00:00,83.49,83.58,83.47,83.57,17999.0,83.49,83.58,83.47,83.57,17999.0
2019-05-14 14:05:00,83.54,83.54,83.36,83.42,13110.0,83.54,83.54,83.36,83.42,13110.0
2019-05-14 14:10:00,83.48,83.69,83.44,83.67,22392.0,83.48,83.69,83.44,83.67,22392.0
2019-05-14 14:15:00,83.66,83.77,83.66,83.72,42324.0,83.66,83.77,83.66,83.72,42324.0
2019-05-14 14:20:00,83.71,83.75,83.6,83.65,45059.0,83.71,83.75,83.6,83.65,45059.0
2019-05-14 14:25:00,83.65,83.75,83.56,83.64,22039.0,83.65,83.75,83.56,83.64,22039.0
2019-05-14 14:30:00,83.64,83.7,83.53,83.56,8855.0,83.64,83.7,83.53,83.56,8855.0
2019-05-14 14:35:00,83.54,83.63,83.49,83.54,18191.0,83.54,83.63,83.49,83.54,18191.0
2019-05-14 14:40:00,83.55,83.61,83.52,83.59,6203.0,83.55,83.61,83.52,83.59,6203.0
2019-05-14 14:45:00,83.59,83.59,83.33,83.36,10640.0,83.59,83.59,83.33,83.36,10640.0
2019-05-14 14:50:00,83.34,83.39,83.25,83.26,9182.0,83.34,83.39,83.25,83.26,9182.0
2019-05-14 14:55:00,83.28,83.43,83.28,83.37,13444.0,83.28,83.43,83.28,83.37,13444.0
2019-05-14 15:00:00,83.36,83.51,83.35,83.51,9681.0,83.36,83.51,83.35,83.51,9681.0
2019-05-14 15:05:00,83.49,83.58,83.42,83.58,12441.0,83.49,83.58,83.42,83.58,12441.0
2019-05-14 15:10:00,83.57,83.59,83.46,83.5,28793.0,83.57,83.59,83.46,83.5,28793.0
2019-05-14 15:15:00,83.49,83.55,83.46,83.55,9379.0,83.49,83.55,83.46,83.55,9379.0
2019-05-14 15:20:00,83.56,83.58,83.48,83.55,10650.0,83.56,83.58,83.48,83.55,10650.0
2019-05-14 15:25:00,83.55,83.63,83.5,83.52,11501.0,83.55,83.63,83.5,83.52,11501.0
2019-05-14 15:30:00,83.52,83.52,83.23,83.24,44905.0,83.52,83.52,83.23,83.24,44905.0
2019-05-14 15:35:00,83.25,83.5,83.23,83.48,33732.0,83.25,83.5,83.23,83.48,33732.0
2019-05-14 15:40:00,83.47,83.54,83.46,83.48,34569.0,83.47,83.54,83.46,83.48,34569.0
2019-05-14 15:45:00,83.47,83.61,83.34,83.57,44027.0,83.47,83.61,83.34,83.57,44027.0
2019-05-14 15:50:00,83.57,83.57,83.38,83.5,58654.0,83.57,83.57,83.38,83.5,58654.0
2019-05-14 15:55:00,83.51,83.6,83.43,83.44,166953.0,83.51,83.6,83.43,83.44,166953.0
2019-05-15 09:30:00,82.48,82.48,81.65,82.07,65045.0,82.48,82.48,81.65,82.07,65045.0
2019-05-15 09:35:00,82.15,82.17,81.84,82.17,17214.0,82.15,82.17,81.84,82.17,17214.0
2019-05-15 09:40:00,82.17,82.19,81.8,81.87,56126.0,82.17,82.19,81.8,81.87,56126.0
2019-05-15 09:45:00,81.89,82.21,81.87,82.0,32423.0,81.89,82.21,81.87,82.0,32423.0
2019-05-15 09:50:00,82.0,82.4,81.95,82.36,20685.0,82.0,82.4,81.95,82.36,20685.0
2019-05-15 09:55:00,82.36,82.44,82.08,82.15,13753.0,82.36,82.44,82.08,82.15,13753.0
2019-05-15 10:00:00,82.19,82.2,81.62,81.65,52083.0,82.19,82.2,81.62,81.65,52083.0
2019-05-15 10:05:00,81.69,81.74,81.33,81.74,30907.0,81.69,81.74,81.33,81.74,30907.0
2019-05-15 10:10:00,81.73,82.23,81.56,82.23,33319.0,81.73,82.23,81.56,82.23,33319.0
2019-05-15 10:15:00,82.22,82.35,82.14,82.25,11461.0,82.22,82.35,82.14,82.25,11461.0
2019-05-15 10:20:00,82.26,82.26,82.11,82.16,10396.0,82.26,82.26,82.11,82.16,10396.0
2019-05-15 10:25:00,82.17,82.42,82.13,82.39,17331.0,82.17,82.42,82.13,82.39,17331.0
2019-05-15 10:30:00,82.41,82.46,82.23,82.27,16538.0,82.41,82.46,82.23,82.27,16538.0
2019-05-15 10:35:00,82.24,82.4,82.23,82.3,24325.0,82.24,82.4,82.23,82.3,24325.0
2019-05-15 10:40:00,82.31,82.57,82.31,82.5,11665.0,82.31,82.57,82.31,82.5,11665.0
2019-05-15 10:45:00,82.52,82.64,82.52,82.64,6504.0,82.52,82.64,82.52,82.64,6504.0
2019-05-15 10:50:00,82.65,82.77,82.64,82.68,11056.0,82.65,82.77,82.64,82.68,11056.0
2019-05-15 10:55:00,82.71,82.81,82.6,82.64,20090.0,82.71,82.81,82.6,82.64,20090.0
2019-05-15 11:00:00,82.71,82.72,82.47,82.54,12894.0,82.71,82.72,82.47,82.54,12894.0
2019-05-15 11:05:00,82.52,82.73,82.51,82.72,12609.0,82.52,82.73,82.51,82.72,12609.0
2019-05-15 11:10:00,82.66,82.77,82.63,82.69,6117.0,82.66,82.77,82.63,82.69,6117.0
2019-05-15 11:15:00,82.67,82.75,82.57,82.75,5945.0,82.67,82.75,82.57,82.75,5945.0
2019-05-15 11:20:00,82.73,82.79,82.64,82.66,4905.0,82.73,82.79,82.64,82.66,4905.0
2019-05-15 11:25:00,82.68,82.93,82.68,82.83,12578.0,82.68,82.93,82.68,82.83,12578.0
2019-05-15 11:30:00,82.85,82.85,82.7,82.76,8847.0,82.85,82.85,82.7,82.76,8847.0
2019-05-15 11:35:00,82.75,82.8,82.71,82.79,5020.0,82.75,82.8,82.71,82.79,5020.0
2019-05-15 11:40:00,82.8,82.92,82.74,82.86,5339.0,82.8,82.92,82.74,82.86,5339.0
2019-05-15 11:45:00,82.87,82.9,82.77,82.84,20595.0,82.87,82.9,82.77,82.84,20595.0
2019-05-15 11:50:00,82.86,83.02,82.86,82.94,29775.0,82.86,83.02,82.86,82.94,29775.0
2019-05-15 11:55:00,82.95,83.19,82.95,82.95,101274.0,82.95,83.19,82.95,82.95,101274.0
2019-05-15 12:00:00,82.99,83.18,82.99,83.13,8340.0,82.99,83.18,82.99,83.13,8340.0
2019-05-15 12:05:00,83.15,83.27,83.06,83.07,11780.0,83.15,83.27,83.06,83.07,11780.0
2019-05-15 12:10:00,83.05,83.05,82.89,82.92,8753.0,83.05,83.05,82.89,82.92,8753.0
2019-05-15 12:15:00,82.92,82.92,82.79,82.79,10492.0,82.92,82.92,82.79,82.79,10492.0
2019-05-15 12:20:00,82.81,82.81,82.61,82.61,16141.0,82.81,82.81,82.61,82.61,16141.0
2019-05-15 12:25:00,82.57,82.63,82.54,82.59,12212.0,82.57,82.63,82.54,82.59,12212.0
2019-05-15 12:30:00,82.59,82.59,82.48,82.48,9543.0,82.59,82.59,82.48,82.48,9543.0
2019-05-15 12:35:00,82.48,82.52,82.31,82.39,32636.0,82.48,82.52,82.31,82.39,32636.0
2019-05-15 12:40:00,82.37,82.48,82.3,82.48,13881.0,82.37,82.48,82.3,82.48,13881.0
2019-05-15 12:45:00,82.5,82.52,82.4,82.51,10094.0,82.5,82.52,82.4,82.51,10094.0
2019-05-15 12:50:00,82.52,82.53,82.39,82.4,10125.0,82.52,82.53,82.39,82.4,10125.0
2019-05-15 12:55:00,82.4,82.46,82.33,82.44,31777.0,82.4,82.46,82.33,82.44,31777.0
2019-05-15 13:00:00,82.45,82.53,82.38,82.53,22781.0,82.45,82.53,82.38,82.53,22781.0
2019-05-15 13:05:00,82.54,82.58,82.41,82.41,16392.0,82.54,82.58,82.41,82.41,16392.0
2019-05-15 13:10:00,82.43,82.44,82.27,82.29,11792.0,82.43,82.44,82.27,82.29,11792.0
2019-05-15 13:15:00,82.28,82.29,82.18,82.24,18482.0,82.28,82.29,82.18,82.24,18482.0
2019-05-15 13:20:00,82.24,82.26,82.1,82.1,12062.0,82.24,82.26,82.1,82.1,12062.0
2019-05-15 13:25:00,82.11,82.17,82.1,82.12,15818.0,82.11,82.17,82.1,82.12,15818.0
2019-05-15 13:30:00,82.13,82.26,82.12,82.26,15206.0,82.13,82.26,82.12,82.26,15206.0
2019-05-15 13:35:00,82.28,82.29,82.22,82.23,10316.0,82.28,82.29,82.22,82.23,10316.0
2019-05-15 13:40:00,82.23,82.24,82.15,82.22,14572.0,82.23,82.24,82.15,82.22,14572.0
2019-05-15 13:45:00,82.22,82.38,82.22,82.33,7823.0,82.22,82.38,82.22,82.33,7823.0
2019-05-15 13:50:00,82.32,82.4,82.26,82.4,7636.0,82.32,82.4,82.26,82.4,7636.0
2019-05-15 13:55:00,82.42,82.55,82.4,82.51,9844.0,82.42,82.55,82.4,82.51,9844.0
2019-05-15 14:00:00,82.51,82.59,82.5,82.59,4588.0,82.51,82.59,82.5,82.59,4588.0
2019-05-15 14:05:00,82.6,82.65,82.51,82.56,7890.0,82.6,82.65,82.51,82.56,7890.0
2019-05-15 14:10:00,82.58,82.61,82.5,82.61,5841.0,82.58,82.61,82.5,82.61,5841.0
2019-05-15 14:15:00,82.6,82.6,82.54,82.56,5500.0,82.6,82.6,82.54,82.56,5500.0
2019-05-15 14:20:00,82.56,82.65,82.56,82.6,6547.0,82.56,82.65,82.56,82.6,6547.0
2019-05-15 14:25:00,82.62,82.69,82.62,82.69,10669.0,82.62,82.69,82.62,82.69,10669.0
2019-05-15 14:30:00,82.71,82.73,82.59,82.6,8668.0,82.71,82.73,82.59,82.6,8668.0
2019-05-15 14:35:00,82.62,82.67,82.53,82.66,8445.0,82.62,82.67,82.53,82.66,8445.0
2019-05-15 14:40:00,82.66,82.7,82.58,82.59,17951.0,82.66,82.7,82.58,82.59,17951.0
2019-05-15 14:45:00,82.6,82.68,82.51,82.51,81302.0,82.6,82.68,82.51,82.51,81302.0
2019-05-15 14:50:00,82.51,82.53,82.37,82.4,52824.0,82.51,82.53,82.37,82.4,52824.0
2019-05-15 14:55:00,82.41,82.52,82.41,82.52,16965.0,82.41,82.52,82.41,82.52,16965.0
2019-05-15 15:00:00,82.52,82.63,82.48,82.61,13292.0,82.52,82.63,82.48,82.61,13292.0
2019-05-15 15:05:00,82.54,82.59,82.5,82.52,19932.0,82.54,82.59,82.5,82.52,19932.0
2019-05-15 15:10:00,82.53,82.7,82.51,82.67,54651.0,82.53,82.7,82.51,82.67,54651.0
2019-05-15 15:15:00,82.67,82.7,82.63,82.68,13210.0,82.67,82.7,82.63,82.68,13210.0
2019-05-15 15:20:00,82.69,82.77,82.68,82.77,12101.0,82.69,82.77,82.68,82.77,12101.0
2019-05-15 15:25:00,82.76,82.87,82.75,82.81,17056.0,82.76,82.87,82.75,82.81,17056.0
2019-05-15 15:30:00,82.82,82.83,82.67,82.69,23004.0,82.82,82.83,82.67,82.69,23004.0
2019-05-15 15:35:00,82.69,82.76,82.58,82.67,28545.0,82.69,82.76,82.58,82.67,28545.0
2019-05-15 15:40:00,82.67,82.68,82.52,82.53,30942.0,82.67,82.68,82.52,82.53,30942.0
2019-05-15 15:45:00,82.53,82.54,82.39,82.4,38331.0,82.53,82.54,82.39,82.4,38331.0
2019-05-15 15:50:00,82.4,82.53,82.39,82.47,40793.0,82.4,82.53,82.39,82.47,40793.0
2019-05-15 15:55:00,82.48,82.48,82.29,82.36,133778.0,82.48,82.48,82.29,82.36,133778.0
2019-05-16 09:30:00,82.42,82.5,82.3,82.49,15213.0,82.42,82.5,82.3,82.49,15213.0
2019-05-16 09:35:00,82.49,82.63,82.05,82.12,31199.0,82.49,82.63,82.05,82.12,31199.0
2019-05-16 09:40:00,82.14,82.37,82.11,82.17,23588.0,82.14,82.37,82.11,82.17,23588.0
2019-05-16 09:45:00,82.18,82.45,82.1,82.36,33729.0,82.18,82.45,82.1,82.36,33729.0
2019-05-16 09:50:00,82.37,82.53,82.25,82.45,40270.0,82.37,82.53,82.25,82.45,40270.0
2019-05-16 09:55:00,82.45,82.89,82.38,82.83,24086.0,82.45,82.89,82.38,82.83,24086.0
2019-05-16 10:00:00,82.87,82.94,82.82,82.85,12628.0,82.87,82.94,82.82,82.85,12628.0
2019-05-16 10:05:00,82.86,82.97,82.76,82.96,12804.0,82.86,82.97,82.76,82.96,12804.0
2019-05-16 10:10:00,82.97,83.01,82.83,82.92,15273.0,82.97,83.01,82.83,82.92,15273.0
2019-05-16 10:15:00,82.94,83.11,82.93,83.06,16158.0,82.94,83.11,82.93,83.06,16158.0
2019-05-16 10:20:00,83.11,83.12,83.04,83.04,8254.0,83.11,83.12,83.04,83.04,8254.0
2019-05-16 10:25:00,83.06,83.16,83.02,83.15,7389.0,83.06,83.16,83.02,83.15,7389.0
2019-05-16 10:30:00,83.14,83.18,83.02,83.15,12459.0,83.14,83.18,83.02,83.15,12459.0
2019-05-16 10:35:00,83.14,83.2,83.06,83.09,8676.0,83.14,83.2,83.06,83.09,8676.0
2019-05-16 10:40:00,83.09,83.29,83.05,83.25,8816.0,83.09,83.29,83.05,83.25,8816.0
2019-05-16 10:45:00,83.2,83.24,83.16,83.19,4386.0,83.2,83.24,83.16,83.19,4386.0
2019-05-16 10:50:00,83.19,83.27,83.17,83.19,4609.0,83.19,83.27,83.17,83.19,4609.0
2019-05-16 10:55:00,83.2,83.24,83.17,83.23,6377.0,83.2,83.24,83.17,83.23,6377.0
2019-05-16 11:00:00,83.23,83.23,83.05,83.05,12867.0,83.23,83.23,83.05,83.05,12867.0
2019-05-16 11:05:00,83.04,83.08,83.01,83.01,15754.0,83.04,83.08,83.01,83.01,15754.0
2019-05-16 11:10:00,83.02,83.06,82.98,83.05,14318.0,83.02,83.06,82.98,83.05,14318.0
2019-05-16 11:15:00,83.06,83.1,82.95,83.05,19561.0,83.06,83.1,82.95,83.05,19561.0
2019-05-16 11:20:00,83.08,83.18,83.07,83.1,12647.0,83.08,83.18,83.07,83.1,12647.0
2019-05-16 11:25:00,83.11,83.27,83.11,83.27,9701.0,83.11,83.27,83.11,83.27,9701.0
2019-05-16 11:30:00,83.26,83.36,83.24,83.3,8412.0,83.26,83.36,83.24,83.3,8412.0
2019-05-16 11:35:00,83.34,83.43,83.29,83.38,23344.0,83.34,83.43,83.29,83.38,23344.0
2019-05-16 11:40:00,83.33,83.42,83.3,83.32,15958.0,83.33,83.42,83.3,83.32,15958.0
2019-05-16 11:45:00,83.33,83.43,83.33,83.34,30270.0,83.33,83.43,83.33,83.34,30270.0
2019-05-16 11:50:00,83.35,83.44,83.31,83.34,12326.0,83.35,83.44,83.31,83.34,12326.0
2019-05-16 11:55:00,83.34,83.44,83.34,83.41,23753.0,83.34,83.44,83.34,83.41,23753.0
2019-05-16 12:00:00,83.42,83.49,83.35,83.49,42714.0,83.42,83.49,83.35,83.49,42714.0
2019-05-16 12:05:00,83.49,83.49,83.37,83.4,11718.0,83.49,83.49,83.37,83.4,11718.0
2019-05-16 12:10:00,83.42,83.53,83.39,83.48,9998.0,83.42,83.53,83.39,83.48,9998.0
2019-05-16 12:15:00,83.5,83.65,83.5,83.61,9025.0,83.5,83.65,83.5,83.61,9025.0
2019-05-16 12:20:00,83.61,83.61,83.52,83.56,6701.0,83.61,83.61,83.52,83.56,6701.0
2019-05-16 12:25:00,83.57,83.58,83.53,83.53,5601.0,83.57,83.58,83.53,83.53,5601.0
2019-05-16 12:30:00,83.54,83.59,83.52,83.56,7266.0,83.54,83.59,83.52,83.56,7266.0
2019-05-16 12:35:00,83.56,83.56,83.47,83.47,6487.0,83.56,83.56,83.47,83.47,6487.0
2019-05-16 12:40:00,83.49,83.52,83.46,83.49,3766.0,83.49,83.52,83.46,83.49,3766.0
2019-05-16 12:45:00,83.49,83.5,83.35,83.44,14564.0,83.49,83.5,83.35,83.44,14564.0
2019-05-16 12:50:00,83.41,83.44,83.39,83.44,3051.0,83.41,83.44,83.39,83.44,3051.0
2019-05-16 12:55:00,83.44,83.49,83.43,83.47,5201.0,83.44,83.49,83.43,83.47,5201.0
2019-05-16 13:00:00,83.46,83.49,83.28,83.29,9625.0,83.46,83.49,83.28,83.29,9625.0
2019-05-16 13:05:00,83.26,83.36,83.22,83.31,10471.0,83.26,83.36,83.22,83.31,10471.0
2019-05-16 13:10:00,83.31,83.39,83.31,83.33,4412.0,83.31,83.39,83.31,83.33,4412.0
2019-05-16 13:15:00,83.33,83.38,83.27,83.3,7403.0,83.33,83.38,83.27,83.3,7403.0
2019-05-16 13:20:00,83.3,83.35,83.28,83.3,4790.0,83.3,83.35,83.28,83.3,4790.0
2019-05-16 13:25:00,83.27,83.33,83.18,83.2,28892.0,83.27,83.33,83.18,83.2,28892.0
2019-05-16 13:30:00,83.19,83.2,83.11,83.11,6051.0,83.19,83.2,83.11,83.11,6051.0
2019-05-16 13:35:00,83.11,83.15,82.99,83.01,6438.0,83.11,83.15,82.99,83.01,6438.0
2019-05-16 13:40:00,83.01,83.01,82.84,82.86,8928.0,83.01,83.01,82.84,82.86,8928.0
2019-05-16 13:45:00,82.86,82.9,82.67,82.69,23022.0,82.86,82.9,82.67,82.69,23022.0
2019-05-16 13:50:00,82.65,82.74,82.65,82.72,18743.0,82.65,82.74,82.65,82.72,18743.0
2019-05-16 13:55:00,82.67,82.91,82.63,82.86,11112.0,82.67,82.91,82.63,82.86,11112.0
2019-05-16 14:00:00,82.84,82.97,82.83,82.96,5111.0,82.84,82.97,82.83,82.96,5111.0
2019-05-16 14:05:00,82.94,82.97,82.87,82.87,5512.0,82.94,82.97,82.87,82.87,5512.0
2019-05-16 14:10:00,82.84,82.9,82.8,82.86,9717.0,82.84,82.9,82.8,82.86,9717.0
2019-05-16 14:15:00,82.86,82.96,82.84,82.95,5200.0,82.86,82.96,82.84,82.95,5200.0
2019-05-16 14:20:00,82.95,82.97,82.88,82.97,8303.0,82.95,82.97,82.88,82.97,8303.0
2019-05-16 14:25:00,82.97,83.05,82.95,82.99,15229.0,82.97,83.05,82.95,82.99,15229.0
2019-05-16 14:30:00,82.99,83.0,82.91,82.93,7436.0,82.99,83.0,82.91,82.93,7436.0
2019-05-16 14:35:00,82.95,82.98,82.91,82.95,9686.0,82.95,82.98,82.91,82.95,9686.0
2019-05-16 14:40:00,82.97,82.97,82.9,82.92,6848.0,82.97,82.97,82.9,82.92,6848.0
2019-05-16 14:45:00,82.95,83.0,82.92,82.95,7434.0,82.95,83.0,82.92,82.95,7434.0
2019-05-16 14:50:00,82.95,82.99,82.82,82.83,7798.0,82.95,82.99,82.82,82.83,7798.0
2019-05-16 14:55:00,82.83,82.89,82.81,82.88,8509.0,82.83,82.89,82.81,82.88,8509.0
2019-05-16 15:00:00,82.89,82.89,82.76,82.78,14243.0,82.89,82.89,82.76,82.78,14243.0
2019-05-16 15:05:00,82.79,82.82,82.66,82.7,12813.0,82.79,82.82,82.66,82.7,12813.0
2019-05-16 15:10:00,82.71,82.77,82.67,82.73,13703.0,82.71,82.77,82.67,82.73,13703.0
2019-05-16 15:15:00,82.73,82.74,82.62,82.64,13635.0,82.73,82.74,82.62,82.64,13635.0
2019-05-16 15:20:00,82.65,82.68,82.6,82.66,20643.0,82.65,82.68,82.6,82.66,20643.0
2019-05-16 15:25:00,82.67,82.73,82.64,82.7,20397.0,82.67,82.73,82.64,82.7,20397.0
2019-05-16 15:30:00,82.71,82.72,82.54,82.72,31807.0,82.71,82.72,82.54,82.72,31807.0
2019-05-16 15:35:00,82.74,82.81,82.66,82.67,33015.0,82.74,82.81,82.66,82.67,33015.0
2019-05-16 15:40:00,82.68,82.69,82.51,82.61,23293.0,82.68,82.69,82.51,82.61,23293.0
2019-05-16 15:45:00,82.61,82.7,82.58,82.6,35554.0,82.61,82.7,82.58,82.6,35554.0
2019-05-16 15:50:00,82.6,82.64,82.54,82.61,36059.0,82.6,82.64,82.54,82.61,36059.0
2019-05-16 15:55:00,82.61,82.67,82.54,82.59,102020.0,82.61,82.67,82.54,82.59,102020.0
2019-05-17 09:30:00,82.12,82.38,81.74,82.02,57483.0,82.12,82.38,81.74,82.02,57483.0
2019-05-17 09:35:00,81.97,82.0,81.83,81.92,18510.0,81.97,82.0,81.83,81.92,18510.0
2019-05-17 09:40:00,81.9,82.0,81.75,81.8,42964.0,81.9,82.0,81.75,81.8,42964.0
2019-05-17 09:45:00,81.86,81.94,81.75,81.79,28246.0,81.86,81.94,81.75,81.79,28246.0
2019-05-17 09:50:00,81.75,81.83,81.6,81.68,23621.0,81.75,81.83,81.6,81.68,23621.0
2019-05-17 09:55:00,81.67,82.02,81.67,82.01,6998.0,81.67,82.02,81.67,82.01,6998.0
2019-05-17 10:00:00,82.04,82.12,81.78,81.87,21789.0,82.04,82.12,81.78,81.87,21789.0
2019-05-17 10:05:00,81.9,81.93,81.79,81.88,12192.0,81.9,81.93,81.79,81.88,12192.0
2019-05-17 10:10:00,81.86,81.89,81.65,81.66,49633.0,81.86,81.89,81.65,81.66,49633.0
2019-05-17 10:15:00,81.68,81.93,81.62,81.91,26458.0,81.68,81.93,81.62,81.91,26458.0
2019-05-17 10:20:00,81.91,82.11,81.89,82.1,12847.0,81.91,82.11,81.89,82.1,12847.0
2019-05-17 10:25:00,82.09,82.22,82.06,82.16,16112.0,82.09,82.22,82.06,82.16,16112.0
2019-05-17 10:30:00,82.16,82.27,82.13,82.25,11191.0,82.16,82.27,82.13,82.25,11191.0
2019-05-17 10:35:00,82.22,82.22,81.95,82.09,21696.0,82.22,82.22,81.95,82.09,21696.0
2019-05-17 10:40:00,82.1,82.12,81.97,81.98,21045.0,82.1,82.12,81.97,81.98,21045.0
2019-05-17 10:45:00,82.0,82.1,81.96,82.03,14498.0,82.0,82.1,81.96,82.03,14498.0
2019-05-17 10:50:00,82.02,82.21,82.02,82.21,12159.0,82.02,82.21,82.02,82.21,12159.0
2019-05-17 10:55:00,82.19,82.26,82.1,82.17,13953.0,82.19,82.26,82.1,82.17,13953.0
2019-05-17 11:00:00,82.2,82.42,82.2,82.29,14145.0,82.2,82.42,82.2,82.29,14145.0
2019-05-17 11:05:00,82.3,82.47,82.29,82.37,15581.0,82.3,82.47,82.29,82.37,15581.0
2019-05-17 11:10:00,82.38,82.46,82.34,82.41,11052.0,82.38,82.46,82.34,82.41,11052.0
2019-05-17 11:15:00,82.41,82.46,82.11,82.17,36244.0,82.41,82.46,82.11,82.17,36244.0
2019-05-17 11:20:00,82.15,82.18,82.05,82.05,19871.0,82.15,82.18,82.05,82.05,19871.0
2019-05-17 11:25:00,82.08,82.1,81.94,82.02,16534.0,82.08,82.1,81.94,82.02,16534.0
2019-05-17 11:30:00,82.02,82.05,81.85,81.93,11790.0,82.02,82.05,81.85,81.93,11790.0
2019-05-17 11:35:00,81.93,81.93,81.8,81.8,13667.0,81.93,81.93,81.8,81.8,13667.0
2019-05-17 11:40:00,81.77,81.77,81.56,81.61,44343.0,81.77,81.77,81.56,81.61,44343.0
2019-05-17 11:45:00,81.6,81.71,81.5,81.7,141011.0,81.6,81.71,81.5,81.7,141011.0
2019-05-17 11:50:00,81.67,81.71,81.58,81.67,15899.0,81.67,81.71,81.58,81.67,15899.0
2019-05-17 11:55:00,81.67,81.67,81.5,81.6,14442.0,81.67,81.67,81.5,81.6,14442.0
2019-05-17 12:00:00,81.62,81.76,81.57,81.66,11855.0,81.62,81.76,81.57,81.66,11855.0
2019-05-17 12:05:00,81.65,81.65,81.53,81.61,7697.0,81.65,81.65,81.53,81.61,7697.0
2019-05-17 12:10:00,81.61,81.66,81.55,81.56,10251.0,81.61,81.66,81.55,81.56,10251.0
2019-05-17 12:15:00,81.56,81.67,81.56,81.65,8775.0,81.56,81.67,81.56,81.65,8775.0
2019-05-17 12:20:00,81.67,81.71,81.65,81.7,5499.0,81.67,81.71,81.65,81.7,5499.0
2019-05-17 12:25:00,81.68,81.78,81.64,81.65,10789.0,81.68,81.78,81.64,81.65,10789.0
2019-05-17 12:30:00,81.67,81.68,81.62,81.64,11634.0,81.67,81.68,81.62,81.64,11634.0
2019-05-17 12:35:00,81.67,81.67,81.54,81.58,12972.0,81.67,81.67,81.54,81.58,12972.0
2019-05-17 12:40:00,81.56,81.77,81.54,81.71,9826.0,81.56,81.77,81.54,81.71,9826.0
2019-05-17 12:45:00,81.74,81.79,81.71,81.77,5828.0,81.74,81.79,81.71,81.77,5828.0
2019-05-17 12:50:00,81.75,81.75,81.63,81.75,12368.0,81.75,81.75,81.63,81.75,12368.0
2019-05-17 12:55:00,81.75,81.75,81.67,81.67,8893.0,81.75,81.75,81.67,81.67,8893.0
2019-05-17 13:00:00,81.67,81.76,81.63,81.69,9111.0,81.67,81.76,81.63,81.69,9111.0
2019-05-17 13:05:00,81.68,81.83,81.68,81.82,8974.0,81.68,81.83,81.68,81.82,8974.0
2019-05-17 13:10:00,81.82,81.89,81.82,81.87,9661.0,81.82,81.89,81.82,81.87,9661.0
2019-05-17 13:15:00,81.86,82.0,81.86,81.93,10591.0,81.86,82.0,81.86,81.93,10591.0
2019-05-17 13:20:00,81.95,82.06,81.95,82.02,13716.0,81.95,82.06,81.95,82.02,13716.0
2019-05-17 13:25:00,82.04,82.04,81.87,81.88,8019.0,82.04,82.04,81.87,81.88,8019.0
2019-05-17 13:30:00,81.89,81.89,81.75,81.86,6932.0,81.89,81.89,81.75,81.86,6932.0
2019-05-17 13:35:00,81.84,81.86,81.79,81.82,6958.0,81.84,81.86,81.79,81.82,6958.0
2019-05-17 13:40:00,81.83,81.87,81.71,81.78,15134.0,81.83,81.87,81.71,81.78,15134.0
2019-05-17 13:45:00,81.78,81.8,81.7,81.74,13765.0,81.78,81.8,81.7,81.74,13765.0
2019-05-17 13:50:00,81.73,81.73,81.68,81.72,8082.0,81.73,81.73,81.68,81.72,8082.0
2019-05-17 13:55:00,81.73,81.87,81.72,81.87,10424.0,81.73,81.87,81.72,81.87,10424.0
2019-05-17 14:00:00,81.82,81.94,81.82,81.88,11343.0,81.82,81.94,81.82,81.88,11343.0
2019-05-17 14:05:00,81.87,81.88,81.75,81.78,8378.0,81.87,81.88,81.75,81.78,8378.0
2019-05-17 14:10:00,81.8,81.8,81.63,81.71,13737.0,81.8,81.8,81.63,81.71,13737.0
2019-05-17 14:15:00,81.71,81.73,81.68,81.7,4837.0,81.71,81.73,81.68,81.7,4837.0
2019-05-17 14:20:00,81.69,81.71,81.66,81.7,10191.0,81.69,81.71,81.66,81.7,10191.0
2019-05-17 14:25:00,81.7,81.72,81.67,81.68,4579.0,81.7,81.72,81.67,81.68,4579.0
2019-05-17 14:30:00,81.68,81.7,81.6,81.6,12685.0,81.68,81.7,81.6,81.6,12685.0
2019-05-17 14:35:00,81.61,81.67,81.6,81.62,6863.0,81.61,81.67,81.6,81.62,6863.0
2019-05-17 14:40:00,81.6,81.64,81.54,81.63,9397.0,81.6,81.64,81.54,81.63,9397.0
2019-05-17 14:45:00,81.62,81.69,81.61,81.69,8025.0,81.62,81.69,81.61,81.69,8025.0
2019-05-17 14:50:00,81.69,81.76,81.66,81.68,8427.0,81.69,81.76,81.66,81.68,8427.0
2019-05-17 14:55:00,81.68,81.69,81.62,81.64,11353.0,81.68,81.69,81.62,81.64,11353.0
2019-05-17 15:00:00,81.63,81.63,81.44,81.5,40030.0,81.63,81.63,81.44,81.5,40030.0
2019-05-17 15:05:00,81.48,81.55,81.36,81.4,26867.0,81.48,81.55,81.36,81.4,26867.0
2019-05-17 15:10:00,81.41,81.41,81.29,81.36,12529.0,81.41,81.41,81.29,81.36,12529.0
2019-05-17 15:15:00,81.39,81.39,81.23,81.33,40240.0,81.39,81.39,81.23,81.33,40240.0
2019-05-17 15:20:00,81.33,81.42,81.3,81.35,26503.0,81.33,81.42,81.3,81.35,26503.0
2019-05-17 15:25:00,81.35,81.52,81.31,81.52,24959.0,81.35,81.52,81.31,81.52,24959.0
2019-05-17 15:30:00,81.52,81.52,81.4,81.47,31148.0,81.52,81.52,81.4,81.47,31148.0
2019-05-17 15:35:00,81.48,81.53,81.34,81.34,38384.0,81.48,81.53,81.34,81.34,38384.0
2019-05-17 15:40:00,81.33,81.51,81.23,81.48,58946.0,81.33,81.51,81.23,81.48,58946.0
2019-05-17 15:45:00,81.48,81.53,81.43,81.5,75098.0,81.48,81.53,81.43,81.5,75098.0
2019-05-17 15:50:00,81.5,81.51,81.44,81.5,74445.0,81.5,81.51,81.44,81.5,74445.0
2019-05-17 15:55:00,81.5,81.54,81.47,81.5,143775.0,81.5,81.54,81.47,81.5,143775.0
2019-05-20 09:30:00,81.39,81.91,81.35,81.56,54950.0,81.39,81.91,81.35,81.56,54950.0
2019-05-20 09:35:00,81.53,81.71,81.0,81.27,36315.0,81.53,81.71,81.0,81.27,36315.0
2019-05-20 09:40:00,81.28,81.56,81.22,81.54,30707.0,81.28,81.56,81.22,81.54,30707.0
2019-05-20 09:45:00,81.53,81.75,81.47,81.53,32241.0,81.53,81.75,81.47,81.53,32241.0
2019-05-20 09:50:00,81.57,81.57,81.29,81.41,13314.0,81.57,81.57,81.29,81.41,13314.0
2019-05-20 09:55:00,81.44,81.72,81.42,81.55,78671.0,81.44,81.72,81.42,81.55,78671.0
2019-05-20 10:00:00,81.6,81.6,81.32,81.36,20849.0,81.6,81.6,81.32,81.36,20849.0
2019-05-20 10:05:00,81.37,81.69,81.37,81.56,15320.0,81.37,81.69,81.37,81.56,15320.0
2019-05-20 10:10:00,81.54,81.72,81.43,81.71,10667.0,81.54,81.72,81.43,81.71,10667.0
2019-05-20 10:15:00,81.71,81.76,81.59,81.72,18445.0,81.71,81.76,81.59,81.72,18445.0
2019-05-20 10:20:00,81.68,81.9,81.63,81.83,26849.0,81.68,81.9,81.63,81.83,26849.0
2019-05-20 10:25:00,81.8,81.95,81.77,81.85,24481.0,81.8,81.95,81.77,81.85,24481.0
2019-05-20 10:30:00,81.84,82.05,81.78,82.04,15366.0,81.84,82.05,81.78,82.04,15366.0
2019-05-20 10:35:00,82.05,82.22,82.02,82.04,10806.0,82.05,82.22,82.02,82.04,10806.0
2019-05-20 10:40:00,82.06,82.15,81.89,81.93,15769.0,82.06,82.15,81.89,81.93,15769.0
2019-05-20 10:45:00,81.94,82.12,81.94,82.01,15855.0,81.94,82.12,81.94,82.01,15855.0
2019-05-20 10:50:00,82.02,82.02,81.82,81.87,8711.0,82.02,82.02,81.82,81.87,8711.0
2019-05-20 10:55:00,81.89,82.11,81.88,82.07,7147.0,81.89,82.11,81.88,82.07,7147.0
2019-05-20 11:00:00,82.08,82.13,81.83,81.88,12280.0,82.08,82.13,81.83,81.88,12280.0
2019-05-20 11:05:00,81.91,81.91,81.8,81.8,4437.0,81.91,81.91,81.8,81.8,4437.0
2019-05-20 11:10:00,81.8,81.98,81.79,81.84,6570.0,81.8,81.98,81.79,81.84,6570.0
2019-05-20 11:15:00,81.85,81.85,81.69,81.7,9515.0,81.85,81.85,81.69,81.7,9515.0
2019-05-20 11:20:00,81.67,81.69,81.57,81.69,11460.0,81.67,81.69,81.57,81.69,11460.0
2019-05-20 11:25:00,81.68,81.82,81.64,81.77,7410.0,81.68,81.82,81.64,81.77,7410.0
2019-05-20 11:30:00,81.8,81.88,81.75,81.77,15164.0,81.8,81.88,81.75,81.77,15164.0
2019-05-20 11:35:00,81.76,81.76,81.62,81.69,11960.0,81.76,81.76,81.62,81.69,11960.0
2019-05-20 11:40:00,81.7,81.72,81.6,81.71,8905.0,81.7,81.72,81.6,81.71,8905.0
2019-05-20 11:45:00,81.72,81.96,81.71,81.96,12346.0,81.72,81.96,81.71,81.96,12346.0
2019-05-20 11:50:00,81.97,82.06,81.94,82.01,8488.0,81.97,82.06,81.94,82.01,8488.0
2019-05-20 11:55:00,82.0,82.06,81.96,81.98,6384.0,82.0,82.06,81.96,81.98,6384.0
2019-05-20 12:00:00,82.02,82.26,81.97,82.26,19272.0,82.02,82.26,81.97,82.26,19272.0
2019-05-20 12:05:00,82.25,82.26,82.03,82.09,17741.0,82.25,82.26,82.03,82.09,17741.0
2019-05-20 12:10:00,82.09,82.22,82.06,82.14,15899.0,82.09,82.22,82.06,82.14,15899.0
2019-05-20 12:15:00,82.16,82.29,82.16,82.23,7514.0,82.16,82.29,82.16,82.23,7514.0
2019-05-20 12:20:00,82.2,82.32,82.19,82.32,23393.0,82.2,82.32,82.19,82.32,23393.0
2019-05-20 12:25:00,82.32,82.35,82.24,82.29,12585.0,82.32,82.35,82.24,82.29,12585.0
2019-05-20 12:30:00,82.28,82.28,82.17,82.22,8275.0,82.28,82.28,82.17,82.22,8275.0
2019-05-20 12:35:00,82.24,82.45,82.24,82.44,10688.0,82.24,82.45,82.24,82.44,10688.0
2019-05-20 12:40:00,82.41,82.44,82.32,82.38,4716.0,82.41,82.44,82.32,82.38,4716.0
2019-05-20 12:45:00,82.38,82.42,82.36,82.37,4649.0,82.38,82.42,82.36,82.37,4649.0
2019-05-20 12:50:00,82.35,82.4,82.3,82.3,8992.0,82.35,82.4,82.3,82.3,8992.0
2019-05-20 12:55:00,82.27,82.33,82.26,82.31,13120.0,82.27,82.33,82.26,82.31,13120.0
2019-05-20 13:00:00,82.3,82.31,82.28,82.28,15951.0,82.3,82.31,82.28,82.28,15951.0
2019-05-20 13:05:00,82.28,82.36,82.28,82.3,13873.0,82.28,82.36,82.28,82.3,13873.0
2019-05-20 13:10:00,82.31,82.33,82.27,82.3,22881.0,82.31,82.33,82.27,82.3,22881.0
2019-05-20 13:15:00,82.31,82.37,82.31,82.36,9365.0,82.31,82.37,82.31,82.36,9365.0
2019-05-20 13:20:00,82.38,82.41,82.29,82.36,9629.0,82.38,82.41,82.29,82.36,9629.0
2019-05-20 13:25:00,82.37,82.42,82.32,82.42,5025.0,82.37,82.42,82.32,82.42,5025.0
2019-05-20 13:30:00,82.4,82.47,82.38,82.39,4850.0,82.4,82.47,82.38,82.39,4850.0
2019-05-20 13:35:00,82.43,82.48,82.42,82.44,12800.0,82.43,82.48,82.42,82.44,12800.0
2019-05-20 13:40:00,82.47,82.47,82.33,82.35,8055.0,82.47,82.47,82.33,82.35,8055.0
2019-05-20 13:45:00,82.35,82.43,82.33,82.4,5633.0,82.35,82.43,82.33,82.4,5633.0
2019-05-20 13:50:00,82.4,82.42,82.34,82.34,7292.0,82.4,82.42,82.34,82.34,7292.0
2019-05-20 13:55:00,82.34,82.37,82.3,82.37,9055.0,82.34,82.37,82.3,82.37,9055.0
2019-05-20 14:00:00,82.39,82.41,82.29,82.29,5747.0,82.39,82.41,82.29,82.29,5747.0
2019-05-20 14:05:00,82.3,82.36,82.29,82.35,13279.0,82.3,82.36,82.29,82.35,13279.0
2019-05-20 14:10:00,82.36,82.43,82.34,82.39,15373.0,82.36,82.43,82.34,82.39,15373.0
2019-05-20 14:15:00,82.38,82.38,82.3,82.3,5848.0,82.38,82.38,82.3,82.3,5848.0
2019-05-20 14:20:00,82.3,82.32,82.24,82.26,11233.0,82.3,82.32,82.24,82.26,11233.0
2019-05-20 14:25:00,82.28,82.29,82.24,82.28,7458.0,82.28,82.29,82.24,82.28,7458.0
2019-05-20 14:30:00,82.28,82.32,82.24,82.24,7446.0,82.28,82.32,82.24,82.24,7446.0
2019-05-20 14:35:00,82.23,82.23,81.95,82.0,12239.0,82.23,82.23,81.95,82.0,12239.0
2019-05-20 14:40:00,82.01,82.1,82.01,82.08,7820.0,82.01,82.1,82.01,82.08,7820.0
2019-05-20 14:45:00,82.08,82.08,81.91,81.94,10032.0,82.08,82.08,81.91,81.94,10032.0
2019-05-20 14:50:00,81.94,81.98,81.89,81.94,16047.0,81.94,81.98,81.89,81.94,16047.0
2019-05-20 14:55:00,81.92,82.01,81.91,81.97,10671.0,81.92,82.01,81.91,81.97,10671.0
2019-05-20 15:00:00,81.97,82.01,81.92,81.99,8725.0,81.97,82.01,81.92,81.99,8725.0
2019-05-20 15:05:00,82.01,82.06,81.91,81.94,9815.0,82.01,82.06,81.91,81.94,9815.0
2019-05-20 15:10:00,81.95,81.97,81.78,81.86,26444.0,81.95,81.97,81.78,81.86,26444.0
2019-05-20 15:15:00,81.88,81.91,81.74,81.9,18122.0,81.88,81.91,81.74,81.9,18122.0
2019-05-20 15:20:00,81.89,81.93,81.83,81.85,23364.0,81.89,81.93,81.83,81.85,23364.0
2019-05-20 15:25:00,81.85,81.92,81.83,81.92,15241.0,81.85,81.92,81.83,81.92,15241.0
2019-05-20 15:30:00,81.92,81.93,81.83,81.9,24180.0,81.92,81.93,81.83,81.9,24180.0
2019-05-20 15:35:00,81.91,82.01,81.9,81.9,40241.0,81.91,82.01,81.9,81.9,40241.0
2019-05-20 15:40:00,81.91,81.93,81.86,81.87,28750.0,81.91,81.93,81.86,81.87,28750.0
2019-05-20 15:45:00,81.86,81.93,81.82,81.84,44744.0,81.86,81.93,81.82,81.84,44744.0
2019-05-20 15:50:00,81.84,81.88,81.66,81.67,76625.0,81.84,81.88,81.66,81.67,76625.0
2019-05-20 15:55:00,81.66,81.79,81.58,81.75,244017.0,81.66,81.79,81.58,81.75,244017.0
2019-05-21 09:30:00,82.5,83.12,82.42,82.87,69221.0,82.5,83.12,82.42,82.87,69221.0
2019-05-21 09:35:00,82.9,83.11,82.88,82.94,66959.0,82.9,83.11,82.88,82.94,66959.0
2019-05-21 09:40:00,82.95,83.06,82.86,82.97,29003.0,82.95,83.06,82.86,82.97,29003.0
2019-05-21 09:45:00,82.97,83.1,82.89,82.99,25126.0,82.97,83.1,82.89,82.99,25126.0
2019-05-21 09:50:00,83.0,83.0,82.71,82.73,15518.0,83.0,83.0,82.71,82.73,15518.0
2019-05-21 09:55:00,82.73,82.81,82.64,82.81,9385.0,82.73,82.81,82.64,82.81,9385.0
2019-05-21 10:00:00,82.83,83.05,82.82,82.85,18897.0,82.83,83.05,82.82,82.85,18897.0
2019-05-21 10:05:00,82.87,83.03,82.78,83.01,26657.0,82.87,83.03,82.78,83.01,26657.0
2019-05-21 10:10:00,83.03,83.08,82.95,82.99,16137.0,83.03,83.08,82.95,82.99,16137.0
2019-05-21 10:15:00,82.98,83.26,82.98,83.09,37454.0,82.98,83.26,82.98,83.09,37454.0
2019-05-21 10:20:00,83.15,83.37,83.12,83.27,19263.0,83.15,83.37,83.12,83.27,19263.0
2019-05-21 10:25:00,83.28,83.35,83.16,83.17,19922.0,83.28,83.35,83.16,83.17,19922.0
2019-05-21 10:30:00,83.2,83.28,83.01,83.28,23143.0,83.2,83.28,83.01,83.28,23143.0
2019-05-21 10:35:00,83.28,83.29,83.18,83.26,9440.0,83.28,83.29,83.18,83.26,9440.0
2019-05-21 10:40:00,83.27,83.28,83.16,83.2,11330.0,83.27,83.28,83.16,83.2,11330.0
2019-05-21 10:45:00,83.22,83.28,83.16,83.26,4881.0,83.22,83.28,83.16,83.26,4881.0
2019-05-21 10:50:00,83.26,83.34,83.18,83.22,17966.0,83.26,83.34,83.18,83.22,17966.0
2019-05-21 10:55:00,83.22,83.33,83.15,83.16,19167.0,83.22,83.33,83.15,83.16,19167.0
2019-05-21 11:00:00,83.17,83.23,83.07,83.07,21868.0,83.17,83.23,83.07,83.07,21868.0
2019-05-21 11:05:00,83.09,83.24,83.07,83.2,11485.0,83.09,83.24,83.07,83.2,11485.0
2019-05-21 11:10:00,83.2,83.2,83.11,83.15,7750.0,83.2,83.2,83.11,83.15,7750.0
2019-05-21 11:15:00,83.19,83.22,83.13,83.2,8705.0,83.19,83.22,83.13,83.2,8705.0
2019-05-21 11:20:00,83.21,83.23,83.13,83.16,13022.0,83.21,83.23,83.13,83.16,13022.0
2019-05-21 11:25:00,83.16,83.2,83.11,83.13,9685.0,83.16,83.2,83.11,83.13,9685.0
2019-05-21 11:30:00,83.13,83.21,83.1,83.11,22310.0,83.13,83.21,83.1,83.11,22310.0
2019-05-21 11:35:00,83.09,83.15,83.05,83.05,10113.0,83.09,83.15,83.05,83.05,10113.0
2019-05-21 11:40:00,83.08,83.1,83.04,83.08,6390.0,83.08,83.1,83.04,83.08,6390.0
2019-05-21 11:45:00,83.08,83.13,83.08,83.09,7403.0,83.08,83.13,83.08,83.09,7403.0
2019-05-21 11:50:00,83.09,83.09,82.96,82.99,17906.0,83.09,83.09,82.96,82.99,17906.0
2019-05-21 11:55:00,82.99,83.07,82.99,83.03,15547.0,82.99,83.07,82.99,83.03,15547.0
2019-05-21 12:00:00,83.03,83.12,83.03,83.09,9494.0,83.03,83.12,83.03,83.09,9494.0
2019-05-21 12:05:00,83.1,83.14,83.09,83.11,9146.0,83.1,83.14,83.09,83.11,9146.0
2019-05-21 12:10:00,83.12,83.15,83.07,83.15,9723.0,83.12,83.15,83.07,83.15,9723.0
2019-05-21 12:15:00,83.15,83.17,83.04,83.05,16805.0,83.15,83.17,83.04,83.05,16805.0
2019-05-21 12:20:00,83.03,83.1,83.02,83.07,9393.0,83.03,83.1,83.02,83.07,9393.0
2019-05-21 12:25:00,83.04,83.11,83.03,83.06,12637.0,83.04,83.11,83.03,83.06,12637.0
2019-05-21 12:30:00,83.08,83.13,83.06,83.08,12099.0,83.08,83.13,83.06,83.08,12099.0
2019-05-21 12:35:00,83.09,83.1,83.05,83.05,7636.0,83.09,83.1,83.05,83.05,7636.0
2019-05-21 12:40:00,83.05,83.15,83.05,83.15,7109.0,83.05,83.15,83.05,83.15,7109.0
2019-05-21 12:45:00,83.14,83.16,83.08,83.11,10850.0,83.14,83.16,83.08,83.11,10850.0
2019-05-21 12:50:00,83.13,83.17,83.12,83.13,2620.0,83.13,83.17,83.12,83.13,2620.0
2019-05-21 12:55:00,83.1,83.17,83.1,83.17,3942.0,83.1,83.17,83.1,83.17,3942.0
2019-05-21 13:00:00,83.17,83.19,83.13,83.16,9817.0,83.17,83.19,83.13,83.16,9817.0
2019-05-21 13:05:00,83.14,83.15,83.11,83.14,3923.0,83.14,83.15,83.11,83.14,3923.0
2019-05-21 13:10:00,83.15,83.15,83.11,83.13,4300.0,83.15,83.15,83.11,83.13,4300.0
2019-05-21 13:15:00,83.11,83.14,83.08,83.11,8378.0,83.11,83.14,83.08,83.11,8378.0
2019-05-21 13:20:00,83.13,83.15,83.08,83.15,14118.0,83.13,83.15,83.08,83.15,14118.0
2019-05-21 13:25:00,83.14,83.15,83.07,83.11,9078.0,83.14,83.15,83.07,83.11,9078.0
2019-05-21 13:30:00,83.11,83.16,83.09,83.09,3132.0,83.11,83.16,83.09,83.09,3132.0
2019-05-21 13:35:00,83.1,83.13,83.07,83.12,4305.0,83.1,83.13,83.07,83.12,4305.0
2019-05-21 13:40:00,83.11,83.17,83.09,83.16,23925.0,83.11,83.17,83.09,83.16,23925.0
2019-05-21 13:45:00,83.16,83.19,83.15,83.18,9900.0,83.16,83.19,83.15,83.18,9900.0
2019-05-21 13:50:00,83.18,83.18,83.16,83.16,1527.0,83.18,83.18,83.16,83.16,1527.0
2019-05-21 13:55:00,83.17,83.2,83.15,83.16,7225.0,83.17,83.2,83.15,83.16,7225.0
2019-05-21 14:00:00,83.16,83.19,83.11,83.13,25737.0,83.16,83.19,83.11,83.13,25737.0
2019-05-21 14:05:00,83.13,83.18,83.1,83.15,50038.0,83.13,83.18,83.1,83.15,50038.0
2019-05-21 14:10:00,83.16,83.16,83.1,83.12,21175.0,83.16,83.16,83.1,83.12,21175.0
2019-05-21 14:15:00,83.12,83.13,83.02,83.08,47015.0,83.12,83.13,83.02,83.08,47015.0
2019-05-21 14:20:00,83.09,83.17,83.05,83.14,104494.0,83.09,83.17,83.05,83.14,104494.0
2019-05-21 14:25:00,83.11,83.14,83.08,83.13,24517.0,83.11,83.14,83.08,83.13,24517.0
2019-05-21 14:30:00,83.14,83.23,83.14,83.15,15723.0,83.14,83.23,83.14,83.15,15723.0
2019-05-21 14:35:00,83.15,83.18,83.09,83.15,7270.0,83.15,83.18,83.09,83.15,7270.0
2019-05-21 14:40:00,83.15,83.15,83.1,83.12,8366.0,83.15,83.15,83.1,83.12,8366.0
2019-05-21 14:45:00,83.11,83.14,83.06,83.06,11036.0,83.11,83.14,83.06,83.06,11036.0
2019-05-21 14:50:00,83.06,83.09,82.92,82.92,18186.0,83.06,83.09,82.92,82.92,18186.0
2019-05-21 14:55:00,82.92,82.95,82.89,82.9,14884.0,82.92,82.95,82.89,82.9,14884.0
2019-05-21 15:00:00,82.89,82.91,82.87,82.89,13420.0,82.89,82.91,82.87,82.89,13420.0
2019-05-21 15:05:00,82.91,82.98,82.87,82.95,31540.0,82.91,82.98,82.87,82.95,31540.0
2019-05-21 15:10:00,82.94,82.97,82.91,82.94,12410.0,82.94,82.97,82.91,82.94,12410.0
2019-05-21 15:15:00,82.94,82.98,82.92,82.96,16078.0,82.94,82.98,82.92,82.96,16078.0
2019-05-21 15:20:00,82.97,83.01,82.95,82.96,18251.0,82.97,83.01,82.95,82.96,18251.0
2019-05-21 15:25:00,82.97,83.04,82.94,83.03,19301.0,82.97,83.04,82.94,83.03,19301.0
2019-05-21 15:30:00,83.02,83.11,83.02,83.05,15962.0,83.02,83.11,83.02,83.05,15962.0
2019-05-21 15:35:00,83.06,83.11,83.05,83.11,17474.0,83.06,83.11,83.05,83.11,17474.0
2019-05-21 15:40:00,83.11,83.12,83.05,83.08,31986.0,83.11,83.12,83.05,83.08,31986.0
2019-05-21 15:45:00,83.08,83.09,83.04,83.05,26883.0,83.08,83.09,83.04,83.05,26883.0
2019-05-21 15:50:00,83.04,83.05,82.96,83.02,46578.0,83.04,83.05,82.96,83.02,46578.0
2019-05-21 15:55:00,83.01,83.03,82.9,82.97,108821.0,83.01,83.03,82.9,82.97,108821.0
2019-05-22 09:30:00,82.55,83.0,82.28,82.83,27340.0,82.55,83.0,82.28,82.83,27340.0
2019-05-22 09:35:00,82.91,82.92,82.38,82.39,7569.0,82.91,82.92,82.38,82.39,7569.0
2019-05-22 09:40:00,82.45,82.63,82.37,82.48,19837.0,82.45,82.63,82.37,82.48,19837.0
2019-05-22 09:45:00,82.53,82.53,82.02,82.02,15019.0,82.53,82.53,82.02,82.02,15019.0
2019-05-22 09:50:00,82.02,82.25,81.89,82.21,18142.0,82.02,82.25,81.89,82.21,18142.0
2019-05-22 09:55:00,82.25,82.47,82.2,82.3,10156.0,82.25,82.47,82.2,82.3,10156.0
2019-05-22 10:00:00,82.33,82.36,82.23,82.27,11881.0,82.33,82.36,82.23,82.27,11881.0
2019-05-22 10:05:00,82.23,82.24,81.91,81.97,24257.0,82.23,82.24,81.91,81.97,24257.0
2019-05-22 10:10:00,81.97,81.97,81.83,81.95,29327.0,81.97,81.97,81.83,81.95,29327.0
2019-05-22 10:15:00,81.96,82.55,81.95,82.06,25540.0,81.96,82.55,81.95,82.06,25540.0
2019-05-22 10:20:00,82.04,82.29,81.97,82.21,7542.0,82.04,82.29,81.97,82.21,7542.0
2019-05-22 10:25:00,82.21,82.25,82.07,82.14,9561.0,82.21,82.25,82.07,82.14,9561.0
2019-05-22 10:30:00,82.09,82.27,82.09,82.09,20937.0,82.09,82.27,82.09,82.09,20937.0
2019-05-22 10:35:00,82.1,82.16,82.01,82.12,7035.0,82.1,82.16,82.01,82.12,7035.0
2019-05-22 10:40:00,82.11,82.15,81.97,82.02,14563.0,82.11,82.15,81.97,82.02,14563.0
2019-05-22 10:45:00,82.04,82.15,82.04,82.15,7356.0,82.04,82.15,82.04,82.15,7356.0
2019-05-22 10:50:00,82.15,82.23,82.04,82.1,9085.0,82.15,82.23,82.04,82.1,9085.0
2019-05-22 10:55:00,82.11,82.14,81.89,81.98,12543.0,82.11,82.14,81.89,81.98,12543.0
2019-05-22 11:00:00,81.96,81.99,81.88,81.94,8970.0,81.96,81.99,81.88,81.94,8970.0
2019-05-22 11:05:00,81.93,82.02,81.91,81.91,11139.0,81.93,82.02,81.91,81.91,11139.0
2019-05-22 11:10:00,81.91,81.99,81.88,81.95,11612.0,81.91,81.99,81.88,81.95,11612.0
2019-05-22 11:15:00,81.96,82.07,81.94,81.95,7269.0,81.96,82.07,81.94,81.95,7269.0
2019-05-22 11:20:00,81.91,81.99,81.91,81.94,10764.0,81.91,81.99,81.91,81.94,10764.0
2019-05-22 11:25:00,81.95,82.12,81.92,82.12,7729.0,81.95,82.12,81.92,82.12,7729.0
2019-05-22 11:30:00,82.11,82.16,82.06,82.06,7438.0,82.11,82.16,82.06,82.06,7438.0
2019-05-22 11:35:00,82.08,82.11,82.01,82.08,13400.0,82.08,82.11,82.01,82.08,13400.0
2019-05-22 11:40:00,82.08,82.14,82.0,82.14,7176.0,82.08,82.14,82.0,82.14,7176.0
2019-05-22 11:45:00,82.11,82.13,82.01,82.07,8896.0,82.11,82.13,82.01,82.07,8896.0
2019-05-22 11:50:00,82.08,82.17,82.04,82.09,12925.0,82.08,82.17,82.04,82.09,12925.0
2019-05-22 11:55:00,82.08,82.12,82.04,82.1,8878.0,82.08,82.12,82.04,82.1,8878.0
2019-05-22 12:00:00,82.1,82.16,82.06,82.08,8725.0,82.1,82.16,82.06,82.08,8725.0
2019-05-22 12:05:00,82.05,82.16,82.02,82.15,5145.0,82.05,82.16,82.02,82.15,5145.0
2019-05-22 12:10:00,82.15,82.26,82.11,82.11,16022.0,82.15,82.26,82.11,82.11,16022.0
2019-05-22 12:15:00,82.13,82.15,82.07,82.13,5200.0,82.13,82.15,82.07,82.13,5200.0
2019-05-22 12:20:00,82.13,82.15,82.09,82.13,5360.0,82.13,82.15,82.09,82.13,5360.0
2019-05-22 12:25:00,82.12,82.12,81.98,82.01,10595.0,82.12,82.12,81.98,82.01,10595.0
2019-05-22 12:30:00,82.01,82.02,81.9,81.92,7090.0,82.01,82.02,81.9,81.92,7090.0
2019-05-22 12:35:00,81.92,82.06,81.92,82.02,5200.0,81.92,82.06,81.92,82.02,5200.0
2019-05-22 12:40:00,81.99,82.02,81.88,81.91,6169.0,81.99,82.02,81.88,81.91,6169.0
2019-05-22 12:45:00,81.89,81.94,81.86,81.87,4602.0,81.89,81.94,81.86,81.87,4602.0
2019-05-22 12:50:00,81.88,81.91,81.83,81.89,8156.0,81.88,81.91,81.83,81.89,8156.0
2019-05-22 12:55:00,81.92,81.96,81.86,81.86,6066.0,81.92,81.96,81.86,81.86,6066.0
2019-05-22 13:00:00,81.86,81.92,81.8,81.88,5491.0,81.86,81.92,81.8,81.88,5491.0
2019-05-22 13:05:00,81.88,81.94,81.82,81.91,7490.0,81.88,81.94,81.82,81.91,7490.0
2019-05-22 13:10:00,81.88,82.04,81.88,82.03,5426.0,81.88,82.04,81.88,82.03,5426.0
2019-05-22 13:15:00,82.04,82.11,82.03,82.07,4950.0,82.04,82.11,82.03,82.07,4950.0
2019-05-22 13:20:00,82.06,82.09,81.88,81.97,10922.0,82.06,82.09,81.88,81.97,10922.0
2019-05-22 13:25:00,81.95,81.98,81.9,81.97,7774.0,81.95,81.98,81.9,81.97,7774.0
2019-05-22 13:30:00,81.94,81.99,81.92,81.97,6378.0,81.94,81.99,81.92,81.97,6378.0
2019-05-22 13:35:00,81.99,82.03,81.94,82.03,11955.0,81.99,82.03,81.94,82.03,11955.0
2019-05-22 13:40:00,82.02,82.09,81.96,82.08,7253.0,82.02,82.09,81.96,82.08,7253.0
2019-05-22 13:45:00,82.1,82.14,82.02,82.05,7094.0,82.1,82.14,82.02,82.05,7094.0
2019-05-22 13:50:00,82.09,82.26,82.08,82.22,14379.0,82.09,82.26,82.08,82.22,14379.0
2019-05-22 13:55:00,82.23,82.23,82.12,82.18,8775.0,82.23,82.23,82.12,82.18,8775.0
2019-05-22 14:00:00,82.14,82.18,82.05,82.09,23383.0,82.14,82.18,82.05,82.09,23383.0
2019-05-22 14:05:00,82.08,82.29,82.08,82.25,5972.0,82.08,82.29,82.08,82.25,5972.0
2019-05-22 14:10:00,82.26,82.29,82.2,82.25,5793.0,82.26,82.29,82.2,82.25,5793.0
2019-05-22 14:15:00,82.24,82.24,82.13,82.19,7960.0,82.24,82.24,82.13,82.19,7960.0
2019-05-22 14:20:00,82.2,82.27,82.15,82.26,7601.0,82.2,82.27,82.15,82.26,7601.0
2019-05-22 14:25:00,82.25,82.28,82.21,82.28,5419.0,82.25,82.28,82.21,82.28,5419.0
2019-05-22 14:30:00,82.28,82.4,82.27,82.34,17888.0,82.28,82.4,82.27,82.34,17888.0
2019-05-22 14:35:00,82.34,82.34,82.27,82.28,9193.0,82.34,82.34,82.27,82.28,9193.0
2019-05-22 14:40:00,82.27,82.31,82.25,82.26,9617.0,82.27,82.31,82.25,82.26,9617.0
2019-05-22 14:45:00,82.28,82.29,82.22,82.22,6699.0,82.28,82.29,82.22,82.22,6699.0
2019-05-22 14:50:00,82.19,82.21,82.11,82.15,18654.0,82.19,82.21,82.11,82.15,18654.0
2019-05-22 14:55:00,82.17,82.17,82.05,82.09,17247.0,82.17,82.17,82.05,82.09,17247.0
2019-05-22 15:00:00,82.08,82.11,81.94,81.94,14980.0,82.08,82.11,81.94,81.94,14980.0
2019-05-22 15:05:00,81.96,82.03,81.9,81.94,11920.0,81.96,82.03,81.9,81.94,11920.0
2019-05-22 15:10:00,81.94,81.99,81.9,81.97,13654.0,81.94,81.99,81.9,81.97,13654.0
2019-05-22 15:15:00,81.98,81.99,81.89,81.92,9876.0,81.98,81.99,81.89,81.92,9876.0
2019-05-22 15:20:00,81.91,81.94,81.86,81.87,19304.0,81.91,81.94,81.86,81.87,19304.0
2019-05-22 15:25:00,81.88,81.96,81.85,81.89,18502.0,81.88,81.96,81.85,81.89,18502.0
2019-05-22 15:30:00,81.87,81.87,81.76,81.77,23074.0,81.87,81.87,81.76,81.77,23074.0
2019-05-22 15:35:00,81.78,81.82,81.72,81.73,18246.0,81.78,81.82,81.72,81.73,18246.0
2019-05-22 15:40:00,81.75,81.79,81.7,81.78,15822.0,81.75,81.79,81.7,81.78,15822.0
2019-05-22 15:45:00,81.78,81.86,81.75,81.86,18664.0,81.78,81.86,81.75,81.86,18664.0
2019-05-22 15:50:00,81.87,81.91,81.83,81.85,29297.0,81.87,81.91,81.83,81.85,29297.0
2019-05-22 15:55:00,81.85,81.94,81.83,81.87,66084.0,81.85,81.94,81.83,81.87,66084.0
2019-05-23 09:30:00,81.3,81.44,80.5,80.54,38942.0,81.3,81.44,80.5,80.54,38942.0
2019-05-23 09:35:00,80.53,80.55,80.01,80.08,38642.0,80.53,80.55,80.01,80.08,38642.0
2019-05-23 09:40:00,80.12,80.23,79.77,79.92,53958.0,80.12,80.23,79.77,79.92,53958.0
2019-05-23 09:45:00,79.86,80.14,79.81,80.09,38156.0,79.86,80.14,79.81,80.09,38156.0
2019-05-23 09:50:00,80.07,80.2,79.97,80.13,25855.0,80.07,80.2,79.97,80.13,25855.0
2019-05-23 09:55:00,80.09,80.11,79.94,79.99,16427.0,80.09,80.11,79.94,79.99,16427.0
2019-05-23 10:00:00,79.97,80.3,79.96,80.3,24541.0,79.97,80.3,79.96,80.3,24541.0
2019-05-23 10:05:00,80.29,80.53,80.29,80.46,24924.0,80.29,80.53,80.29,80.46,24924.0
2019-05-23 10:10:00,80.46,80.99,80.44,80.88,92847.0,80.46,80.99,80.44,80.88,92847.0
2019-05-23 10:15:00,80.9,81.01,80.8,80.8,18633.0,80.9,81.01,80.8,80.8,18633.0
2019-05-23 10:20:00,80.86,80.9,80.67,80.7,62707.0,80.86,80.9,80.67,80.7,62707.0
2019-05-23 10:25:00,80.73,81.18,80.73,81.16,14739.0,80.73,81.18,80.73,81.16,14739.0
2019-05-23 10:30:00,81.13,81.25,81.09,81.13,18657.0,81.13,81.25,81.09,81.13,18657.0
2019-05-23 10:35:00,81.14,81.26,81.08,81.22,19470.0,81.14,81.26,81.08,81.22,19470.0
2019-05-23 10:40:00,81.26,81.36,81.07,81.29,47136.0,81.26,81.36,81.07,81.29,47136.0
2019-05-23 10:45:00,81.31,81.39,81.13,81.26,59727.0,81.31,81.39,81.13,81.26,59727.0
2019-05-23 10:50:00,81.3,81.53,81.24,81.53,7377.0,81.3,81.53,81.24,81.53,7377.0
2019-05-23 10:55:00,81.55,81.77,81.54,81.76,15118.0,81.55,81.77,81.54,81.76,15118.0
2019-05-23 11:00:00,81.75,81.81,81.63,81.63,29546.0,81.75,81.81,81.63,81.63,29546.0
2019-05-23 11:05:00,81.66,81.93,81.62,81.89,14962.0,81.66,81.93,81.62,81.89,14962.0
2019-05-23 11:10:00,81.87,81.9,81.72,81.84,10623.0,81.87,81.9,81.72,81.84,10623.0
2019-05-23 11:15:00,81.83,81.96,81.82,81.95,13510.0,81.83,81.96,81.82,81.95,13510.0
2019-05-23 11:20:00,81.93,81.93,81.78,81.89,11179.0,81.93,81.93,81.78,81.89,11179.0
2019-05-23 11:25:00,81.9,81.93,81.72,81.74,13469.0,81.9,81.93,81.72,81.74,13469.0
2019-05-23 11:30:00,81.74,81.77,81.66,81.66,9669.0,81.74,81.77,81.66,81.66,9669.0
2019-05-23 11:35:00,81.64,81.68,81.46,81.55,10120.0,81.64,81.68,81.46,81.55,10120.0
2019-05-23 11:40:00,81.51,81.63,81.39,81.51,17923.0,81.51,81.63,81.39,81.51,17923.0
2019-05-23 11:45:00,81.53,81.58,81.43,81.45,5790.0,81.53,81.58,81.43,81.45,5790.0
2019-05-23 11:50:00,81.44,81.44,81.28,81.28,10554.0,81.44,81.44,81.28,81.28,10554.0
2019-05-23 11:55:00,81.28,81.35,81.15,81.2,22765.0,81.28,81.35,81.15,81.2,22765.0
2019-05-23 12:00:00,81.21,81.3,81.21,81.29,18833.0,81.21,81.3,81.21,81.29,18833.0
2019-05-23 12:05:00,81.27,81.4,81.2,81.26,15718.0,81.27,81.4,81.2,81.26,15718.0
2019-05-23 12:10:00,81.27,81.38,81.23,81.32,11178.0,81.27,81.38,81.23,81.32,11178.0
2019-05-23 12:15:00,81.36,81.36,81.24,81.29,18141.0,81.36,81.36,81.24,81.29,18141.0
2019-05-23 12:20:00,81.3,81.33,81.25,81.29,6528.0,81.3,81.33,81.25,81.29,6528.0
2019-05-23 12:25:00,81.28,81.41,81.28,81.4,9300.0,81.28,81.41,81.28,81.4,9300.0
2019-05-23 12:30:00,81.39,81.39,81.18,81.2,15122.0,81.39,81.39,81.18,81.2,15122.0
2019-05-23 12:35:00,81.23,81.24,81.04,81.05,13908.0,81.23,81.24,81.04,81.05,13908.0
2019-05-23 12:40:00,81.05,81.12,81.01,81.06,10300.0,81.05,81.12,81.01,81.06,10300.0
2019-05-23 12:45:00,81.07,81.09,81.01,81.01,6385.0,81.07,81.09,81.01,81.01,6385.0
2019-05-23 12:50:00,81.01,81.01,80.71,80.73,13414.0,81.01,81.01,80.71,80.73,13414.0
2019-05-23 12:55:00,80.73,80.73,80.55,80.57,25996.0,80.73,80.73,80.55,80.57,25996.0
2019-05-23 13:00:00,80.58,80.58,80.46,80.46,26651.0,80.58,80.58,80.46,80.46,26651.0
2019-05-23 13:05:00,80.48,80.62,80.48,80.59,14283.0,80.48,80.62,80.48,80.59,14283.0
2019-05-23 13:10:00,80.58,80.59,80.46,80.46,5049.0,80.58,80.59,80.46,80.46,5049.0
2019-05-23 13:15:00,80.46,80.55,80.42,80.47,8900.0,80.46,80.55,80.42,80.47,8900.0
2019-05-23 13:20:00,80.44,80.59,80.43,80.55,18291.0,80.44,80.59,80.43,80.55,18291.0
2019-05-23 13:25:00,80.55,80.7,80.55,80.62,15529.0,80.55,80.7,80.55,80.62,15529.0
2019-05-23 13:30:00,80.61,80.67,80.54,80.6,15918.0,80.61,80.67,80.54,80.6,15918.0
2019-05-23 13:35:00,80.64,80.72,80.61,80.71,5929.0,80.64,80.72,80.61,80.71,5929.0
2019-05-23 13:40:00,80.72,80.73,80.57,80.6,7273.0,80.72,80.73,80.57,80.6,7273.0
2019-05-23 13:45:00,80.59,80.59,80.51,80.51,4469.0,80.59,80.59,80.51,80.51,4469.0
2019-05-23 13:50:00,80.49,80.51,80.42,80.46,7734.0,80.49,80.51,80.42,80.46,7734.0
2019-05-23 13:55:00,80.46,80.54,80.45,80.46,5335.0,80.46,80.54,80.45,80.46,5335.0
2019-05-23 14:00:00,80.48,80.61,80.48,80.55,9302.0,80.48,80.61,80.48,80.55,9302.0
2019-05-23 14:05:00,80.59,80.6,80.51,80.51,3400.0,80.59,80.6,80.51,80.51,3400.0
2019-05-23 14:10:00,80.54,80.56,80.42,80.49,14793.0,80.54,80.56,80.42,80.49,14793.0
2019-05-23 14:15:00,80.5,80.5,80.4,80.5,25153.0,80.5,80.5,80.4,80.5,25153.0
2019-05-23 14:20:00,80.5,80.58,80.5,80.5,6467.0,80.5,80.58,80.5,80.5,6467.0
2019-05-23 14:25:00,80.49,80.52,80.36,80.38,4635.0,80.49,80.52,80.36,80.38,4635.0
2019-05-23 14:30:00,80.37,80.46,80.36,80.46,7841.0,80.37,80.46,80.36,80.46,7841.0
2019-05-23 14:35:00,80.46,80.47,80.35,80.42,10994.0,80.46,80.47,80.35,80.42,10994.0
2019-05-23 14:40:00,80.43,80.49,80.36,80.49,9591.0,80.43,80.49,80.36,80.49,9591.0
2019-05-23 14:45:00,80.49,80.62,80.47,80.6,11090.0,80.49,80.62,80.47,80.6,11090.0
2019-05-23 14:50:00,80.61,80.69,80.59,80.66,9178.0,80.61,80.69,80.59,80.66,9178.0
2019-05-23 14:55:00,80.67,80.7,80.61,80.65,8449.0,80.67,80.7,80.61,80.65,8449.0
2019-05-23 15:00:00,80.65,80.65,80.5,80.58,6776.0,80.65,80.65,80.5,80.58,6776.0
2019-05-23 15:05:00,80.56,80.57,80.51,80.53,9883.0,80.56,80.57,80.51,80.53,9883.0
2019-05-23 15:10:00,80.52,80.62,80.52,80.62,9039.0,80.52,80.62,80.52,80.62,9039.0
2019-05-23 15:15:00,80.6,80.78,80.6,80.73,13729.0,80.6,80.78,80.6,80.73,13729.0
2019-05-23 15:20:00,80.74,80.89,80.74,80.78,14182.0,80.74,80.89,80.74,80.78,14182.0
2019-05-23 15:25:00,80.77,81.01,80.77,80.95,18533.0,80.77,81.01,80.77,80.95,18533.0
2019-05-23 15:30:00,80.9,80.98,80.88,80.92,11757.0,80.9,80.98,80.88,80.92,11757.0
2019-05-23 15:35:00,80.94,80.98,80.89,80.9,18436.0,80.94,80.98,80.89,80.9,18436.0
2019-05-23 15:40:00,80.9,80.91,80.8,80.81,55158.0,80.9,80.91,80.8,80.81,55158.0
2019-05-23 15:45:00,80.81,80.91,80.77,80.83,32588.0,80.81,80.91,80.77,80.83,32588.0
2019-05-23 15:50:00,80.84,80.93,80.8,80.86,33703.0,80.84,80.93,80.8,80.86,33703.0
2019-05-23 15:55:00,80.86,80.96,80.84,80.92,59858.0,80.86,80.96,80.84,80.92,59858.0
2019-05-24 09:30:00,81.33,81.75,81.25,81.66,31675.0,81.33,81.75,81.25,81.66,31675.0
2019-05-24 09:35:00,81.67,81.73,81.32,81.5,10722.0,81.67,81.73,81.32,81.5,10722.0
2019-05-24 09:40:00,81.51,81.51,81.16,81.17,15145.0,81.51,81.51,81.16,81.17,15145.0
2019-05-24 09:45:00,81.17,81.35,81.12,81.24,13306.0,81.17,81.35,81.12,81.24,13306.0
2019-05-24 09:50:00,81.27,81.5,81.26,81.31,20308.0,81.27,81.5,81.26,81.31,20308.0
2019-05-24 09:55:00,81.32,81.45,81.27,81.35,7541.0,81.32,81.45,81.27,81.35,7541.0
2019-05-24 10:00:00,81.32,81.5,81.3,81.41,9809.0,81.32,81.5,81.3,81.41,9809.0
2019-05-24 10:05:00,81.43,81.43,81.12,81.2,9350.0,81.43,81.43,81.12,81.2,9350.0
2019-05-24 10:10:00,81.17,81.26,81.1,81.1,14979.0,81.17,81.26,81.1,81.1,14979.0
2019-05-24 10:15:00,81.09,81.24,81.06,81.24,20378.0,81.09,81.24,81.06,81.24,20378.0
2019-05-24 10:20:00,81.18,81.27,81.14,81.2,8436.0,81.18,81.27,81.14,81.2,8436.0
2019-05-24 10:25:00,81.2,81.27,80.86,80.9,9710.0,81.2,81.27,80.86,80.9,9710.0
2019-05-24 10:30:00,80.94,81.0,80.86,80.95,8642.0,80.94,81.0,80.86,80.95,8642.0
2019-05-24 10:35:00,80.95,80.99,80.86,80.9,10700.0,80.95,80.99,80.86,80.9,10700.0
2019-05-24 10:40:00,80.86,80.89,80.72,80.76,10063.0,80.86,80.89,80.72,80.76,10063.0
2019-05-24 10:45:00,80.8,80.86,80.75,80.85,5990.0,80.8,80.86,80.75,80.85,5990.0
2019-05-24 10:50:00,80.82,80.82,80.59,80.63,14064.0,80.82,80.82,80.59,80.63,14064.0
2019-05-24 10:55:00,80.66,80.77,80.66,80.76,12818.0,80.66,80.77,80.66,80.76,12818.0
2019-05-24 11:00:00,80.74,80.75,80.66,80.75,8202.0,80.74,80.75,80.66,80.75,8202.0
2019-05-24 11:05:00,80.78,80.81,80.67,80.7,8012.0,80.78,80.81,80.67,80.7,8012.0
2019-05-24 11:10:00,80.73,80.73,80.56,80.63,9634.0,80.73,80.73,80.56,80.63,9634.0
2019-05-24 11:15:00,80.63,80.68,80.47,80.49,13680.0,80.63,80.68,80.47,80.49,13680.0
2019-05-24 11:20:00,80.49,80.73,80.47,80.66,34776.0,80.49,80.73,80.47,80.66,34776.0
2019-05-24 11:25:00,80.67,80.74,80.58,80.63,12615.0,80.67,80.74,80.58,80.63,12615.0
2019-05-24 11:30:00,80.65,80.77,80.59,80.73,7238.0,80.65,80.77,80.59,80.73,7238.0
2019-05-24 11:35:00,80.73,80.95,80.65,80.95,27929.0,80.73,80.95,80.65,80.95,27929.0
2019-05-24 11:40:00,80.95,81.02,80.93,80.97,6984.0,80.95,81.02,80.93,80.97,6984.0
2019-05-24 11:45:00,80.96,81.02,80.93,80.99,8388.0,80.96,81.02,80.93,80.99,8388.0
2019-05-24 11:50:00,80.99,81.04,80.97,81.04,3991.0,80.99,81.04,80.97,81.04,3991.0
2019-05-24 11:55:00,81.04,81.06,81.01,81.04,6023.0,81.04,81.06,81.01,81.04,6023.0
2019-05-24 12:00:00,81.06,81.07,80.97,80.97,7020.0,81.06,81.07,80.97,80.97,7020.0
2019-05-24 12:05:00,80.94,80.98,80.88,80.88,5130.0,80.94,80.98,80.88,80.88,5130.0
2019-05-24 12:10:00,80.87,80.89,80.79,80.87,4998.0,80.87,80.89,80.79,80.87,4998.0
2019-05-24 12:15:00,80.89,80.96,80.78,80.82,7431.0,80.89,80.96,80.78,80.82,7431.0
2019-05-24 12:20:00,80.82,80.89,80.78,80.89,5992.0,80.82,80.89,80.78,80.89,5992.0
2019-05-24 12:25:00,80.88,81.06,80.85,81.06,7109.0,80.88,81.06,80.85,81.06,7109.0
2019-05-24 12:30:00,81.03,81.21,81.02,81.14,9171.0,81.03,81.21,81.02,81.14,9171.0
2019-05-24 12:35:00,81.17,81.22,81.12,81.2,5202.0,81.17,81.22,81.12,81.2,5202.0
2019-05-24 12:40:00,81.2,81.2,81.09,81.09,5513.0,81.2,81.2,81.09,81.09,5513.0
2019-05-24 12:45:00,81.08,81.13,81.04,81.11,5140.0,81.08,81.13,81.04,81.11,5140.0
2019-05-24 12:50:00,81.13,81.19,81.06,81.16,8012.0,81.13,81.19,81.06,81.16,8012.0
2019-05-24 12:55:00,81.13,81.23,81.11,81.19,6290.0,81.13,81.23,81.11,81.19,6290.0
2019-05-24 13:00:00,81.2,81.22,81.14,81.15,3369.0,81.2,81.22,81.14,81.15,3369.0
2019-05-24 13:05:00,81.11,81.18,81.11,81.13,2506.0,81.11,81.18,81.11,81.13,2506.0
2019-05-24 13:10:00,81.11,81.12,81.05,81.05,3565.0,81.11,81.12,81.05,81.05,3565.0
2019-05-24 13:15:00,81.06,81.14,81.02,81.14,2826.0,81.06,81.14,81.02,81.14,2826.0
2019-05-24 13:20:00,81.14,81.17,81.14,81.15,4559.0,81.14,81.17,81.14,81.15,4559.0
2019-05-24 13:25:00,81.17,81.17,81.07,81.14,2897.0,81.17,81.17,81.07,81.14,2897.0
2019-05-24 13:30:00,81.16,81.33,81.16,81.33,26715.0,81.16,81.33,81.16,81.33,26715.0
2019-05-24 13:35:00,81.34,81.35,81.29,81.31,3459.0,81.34,81.35,81.29,81.31,3459.0
2019-05-24 13:40:00,81.31,81.31,81.16,81.19,6712.0,81.31,81.31,81.16,81.19,6712.0
2019-05-24 13:45:00,81.19,81.24,81.18,81.22,2500.0,81.19,81.24,81.18,81.22,2500.0
2019-05-24 13:50:00,81.22,81.24,81.21,81.23,2550.0,81.22,81.24,81.21,81.23,2550.0
2019-05-24 13:55:00,81.2,81.21,81.12,81.14,9660.0,81.2,81.21,81.12,81.14,9660.0
2019-05-24 14:00:00,81.15,81.17,81.08,81.09,4325.0,81.15,81.17,81.08,81.09,4325.0
2019-05-24 14:05:00,81.08,81.08,81.0,81.06,5588.0,81.08,81.08,81.0,81.06,5588.0
2019-05-24 14:10:00,81.05,81.07,80.98,80.99,3189.0,81.05,81.07,80.98,80.99,3189.0
2019-05-24 14:15:00,80.97,81.05,80.96,81.03,4047.0,80.97,81.05,80.96,81.03,4047.0
2019-05-24 14:20:00,81.03,81.03,80.95,81.0,3472.0,81.03,81.03,80.95,81.0,3472.0
2019-05-24 14:25:00,81.0,81.05,81.0,81.02,3050.0,81.0,81.05,81.0,81.02,3050.0
2019-05-24 14:30:00,81.05,81.07,81.01,81.06,4501.0,81.05,81.07,81.01,81.06,4501.0
2019-05-24 14:35:00,81.05,81.11,81.05,81.11,2700.0,81.05,81.11,81.05,81.11,2700.0
2019-05-24 14:40:00,81.12,81.12,81.06,81.06,5400.0,81.12,81.12,81.06,81.06,5400.0
2019-05-24 14:45:00,81.06,81.06,80.99,81.04,6498.0,81.06,81.06,80.99,81.04,6498.0
2019-05-24 14:50:00,81.04,81.05,81.0,81.0,4469.0,81.04,81.05,81.0,81.0,4469.0
2019-05-24 14:55:00,81.0,81.02,80.97,80.99,7410.0,81.0,81.02,80.97,80.99,7410.0
2019-05-24 15:00:00,80.98,81.08,80.97,81.06,6400.0,80.98,81.08,80.97,81.06,6400.0
2019-05-24 15:05:00,81.06,81.15,81.06,81.06,9539.0,81.06,81.15,81.06,81.06,9539.0
2019-05-24 15:10:00,81.05,81.11,81.04,81.08,11191.0,81.05,81.11,81.04,81.08,11191.0
2019-05-24 15:15:00,81.08,81.09,80.93,80.93,7170.0,81.08,81.09,80.93,80.93,7170.0
2019-05-24 15:20:00,80.93,81.0,80.92,81.0,6574.0,80.93,81.0,80.92,81.0,6574.0
2019-05-24 15:25:00,80.98,81.0,80.95,80.99,13186.0,80.98,81.0,80.95,80.99,13186.0
2019-05-24 15:30:00,80.98,80.98,80.86,80.88,9343.0,80.98,80.98,80.86,80.88,9343.0
2019-05-24 15:35:00,80.89,80.91,80.87,80.9,12636.0,80.89,80.91,80.87,80.9,12636.0
2019-05-24 15:40:00,80.89,80.9,80.77,80.8,16049.0,80.89,80.9,80.77,80.8,16049.0
2019-05-24 15:45:00,80.79,80.85,80.75,80.78,17136.0,80.79,80.85,80.75,80.78,17136.0
2019-05-24 15:50:00,80.78,80.81,80.75,80.81,23647.0,80.78,80.81,80.75,80.81,23647.0
2019-05-24 15:55:00,80.79,80.89,80.73,80.79,61934.0,80.79,80.89,80.73,80.79,61934.0
2019-05-28 09:30:00,80.5,80.79,80.1,80.64,49207.0,80.5,80.79,80.1,80.64,49207.0
2019-05-28 09:35:00,80.64,80.76,80.35,80.36,19594.0,80.64,80.76,80.35,80.36,19594.0
2019-05-28 09:40:00,80.37,80.51,80.3,80.47,18725.0,80.37,80.51,80.3,80.47,18725.0
2019-05-28 09:45:00,80.49,80.62,80.46,80.5,16047.0,80.49,80.62,80.46,80.5,16047.0
2019-05-28 09:50:00,80.53,80.53,80.17,80.23,10686.0,80.53,80.53,80.17,80.23,10686.0
2019-05-28 09:55:00,80.25,80.26,80.06,80.08,19637.0,80.25,80.26,80.06,80.08,19637.0
2019-05-28 10:00:00,80.08,80.1,79.89,80.0,25924.0,80.08,80.1,79.89,80.0,25924.0
2019-05-28 10:05:00,80.02,80.29,80.01,80.08,11641.0,80.02,80.29,80.01,80.08,11641.0
2019-05-28 10:10:00,80.06,80.13,79.96,80.0,20624.0,80.06,80.13,79.96,80.0,20624.0
2019-05-28 10:15:00,79.99,80.1,79.98,80.08,23376.0,79.99,80.1,79.98,80.08,23376.0
2019-05-28 10:20:00,80.1,80.33,80.08,80.14,6670.0,80.1,80.33,80.08,80.14,6670.0
2019-05-28 10:25:00,80.13,80.19,80.06,80.19,4770.0,80.13,80.19,80.06,80.19,4770.0
2019-05-28 10:30:00,80.2,80.26,80.1,80.19,5608.0,80.2,80.26,80.1,80.19,5608.0
2019-05-28 10:35:00,80.18,80.27,80.1,80.15,7023.0,80.18,80.27,80.1,80.15,7023.0
2019-05-28 10:40:00,80.15,80.23,80.13,80.15,8534.0,80.15,80.23,80.13,80.15,8534.0
2019-05-28 10:45:00,80.15,80.19,80.08,80.09,6500.0,80.15,80.19,80.08,80.09,6500.0
2019-05-28 10:50:00,80.09,80.11,79.71,79.75,26875.0,80.09,80.11,79.71,79.75,26875.0
2019-05-28 10:55:00,79.74,79.85,79.66,79.84,23562.0,79.74,79.85,79.66,79.84,23562.0
2019-05-28 11:00:00,79.78,79.99,79.76,79.96,10482.0,79.78,79.99,79.76,79.96,10482.0
2019-05-28 11:05:00,79.95,80.03,79.86,79.86,20428.0,79.95,80.03,79.86,79.86,20428.0
2019-05-28 11:10:00,79.86,80.14,79.82,80.13,36028.0,79.86,80.14,79.82,80.13,36028.0
2019-05-28 11:15:00,80.14,80.17,80.08,80.09,15692.0,80.14,80.17,80.08,80.09,15692.0
2019-05-28 11:20:00,80.1,80.1,79.99,80.03,8359.0,80.1,80.1,79.99,80.03,8359.0
2019-05-28 11:25:00,80.02,80.04,79.98,79.98,9390.0,80.02,80.04,79.98,79.98,9390.0
2019-05-28 11:30:00,79.97,80.04,79.86,80.01,19205.0,79.97,80.04,79.86,80.01,19205.0
2019-05-28 11:35:00,80.0,80.13,80.0,80.13,5594.0,80.0,80.13,80.0,80.13,5594.0
2019-05-28 11:40:00,80.15,80.18,80.12,80.12,3625.0,80.15,80.18,80.12,80.12,3625.0
2019-05-28 11:45:00,80.14,80.15,80.05,80.05,6570.0,80.14,80.15,80.05,80.05,6570.0
2019-05-28 11:50:00,80.04,80.05,79.94,80.0,14085.0,80.04,80.05,79.94,80.0,14085.0
2019-05-28 11:55:00,80.03,80.11,80.0,80.08,5538.0,80.03,80.11,80.0,80.08,5538.0
2019-05-28 12:00:00,80.08,80.15,80.06,80.14,6658.0,80.08,80.15,80.06,80.14,6658.0
2019-05-28 12:05:00,80.15,80.17,80.02,80.02,7060.0,80.15,80.17,80.02,80.02,7060.0
2019-05-28 12:10:00,80.03,80.11,80.03,80.05,9184.0,80.03,80.11,80.03,80.05,9184.0
2019-05-28 12:15:00,80.06,80.08,80.02,80.04,5508.0,80.06,80.08,80.02,80.04,5508.0
2019-05-28 12:20:00,80.08,80.11,80.07,80.07,4247.0,80.08,80.11,80.07,80.07,4247.0
2019-05-28 12:25:00,80.07,80.08,80.02,80.05,3958.0,80.07,80.08,80.02,80.05,3958.0
2019-05-28 12:30:00,80.09,80.09,80.04,80.06,5300.0,80.09,80.09,80.04,80.06,5300.0
2019-05-28 12:35:00,80.05,80.09,80.03,80.09,5324.0,80.05,80.09,80.03,80.09,5324.0
2019-05-28 12:40:00,80.09,80.09,80.0,80.04,10382.0,80.09,80.09,80.0,80.04,10382.0
2019-05-28 12:45:00,80.05,80.15,80.02,80.14,6527.0,80.05,80.15,80.02,80.14,6527.0
2019-05-28 12:50:00,80.12,80.15,80.04,80.04,10148.0,80.12,80.15,80.04,80.04,10148.0
2019-05-28 12:55:00,80.05,80.08,80.0,80.01,5600.0,80.05,80.08,80.0,80.01,5600.0
2019-05-28 13:00:00,80.02,80.06,80.01,80.03,4337.0,80.02,80.06,80.01,80.03,4337.0
2019-05-28 13:05:00,80.03,80.06,79.99,80.03,9516.0,80.03,80.06,79.99,80.03,9516.0
2019-05-28 13:10:00,80.06,80.13,80.05,80.13,6508.0,80.06,80.13,80.05,80.13,6508.0
2019-05-28 13:15:00,80.12,80.13,80.08,80.1,5385.0,80.12,80.13,80.08,80.1,5385.0
2019-05-28 13:20:00,80.09,80.12,80.06,80.07,9033.0,80.09,80.12,80.06,80.07,9033.0
2019-05-28 13:25:00,80.08,80.08,79.96,80.0,10546.0,80.08,80.08,79.96,80.0,10546.0
2019-05-28 13:30:00,80.01,80.04,79.98,80.01,10141.0,80.01,80.04,79.98,80.01,10141.0
2019-05-28 13:35:00,80.01,80.05,79.99,80.01,7594.0,80.01,80.05,79.99,80.01,7594.0
2019-05-28 13:40:00,80.04,80.07,80.0,80.06,9421.0,80.04,80.07,80.0,80.06,9421.0
2019-05-28 13:45:00,80.05,80.07,79.98,80.0,18115.0,80.05,80.07,79.98,80.0,18115.0
2019-05-28 13:50:00,80.0,80.03,79.95,79.97,30371.0,80.0,80.03,79.95,79.97,30371.0
2019-05-28 13:55:00,79.98,80.03,79.97,80.0,21272.0,79.98,80.03,79.97,80.0,21272.0
2019-05-28 14:00:00,79.99,80.05,79.91,79.92,17115.0,79.99,80.05,79.91,79.92,17115.0
2019-05-28 14:05:00,79.92,80.01,79.91,79.99,24190.0,79.92,80.01,79.91,79.99,24190.0
2019-05-28 14:10:00,80.0,80.0,79.93,79.99,12052.0,80.0,80.0,79.93,79.99,12052.0
2019-05-28 14:15:00,80.0,80.02,79.97,79.98,11471.0,80.0,80.02,79.97,79.98,11471.0
2019-05-28 14:20:00,79.97,80.01,79.94,79.99,7700.0,79.97,80.01,79.94,79.99,7700.0
2019-05-28 14:25:00,79.99,80.01,79.92,79.93,11896.0,79.99,80.01,79.92,79.93,11896.0
2019-05-28 14:30:00,79.93,79.99,79.93,79.96,10946.0,79.93,79.99,79.93,79.96,10946.0
2019-05-28 14:35:00,79.95,80.02,79.9,79.97,14342.0,79.95,80.02,79.9,79.97,14342.0
2019-05-28 14:40:00,79.96,79.98,79.88,79.9,13017.0,79.96,79.98,79.88,79.9,13017.0
2019-05-28 14:45:00,79.9,79.94,79.86,79.9,55474.0,79.9,79.94,79.86,79.9,55474.0
2019-05-28 14:50:00,79.92,79.94,79.82,79.86,23361.0,79.92,79.94,79.82,79.86,23361.0
2019-05-28 14:55:00,79.88,79.95,79.85,79.93,15924.0,79.88,79.95,79.85,79.93,15924.0
2019-05-28 15:00:00,79.92,79.92,79.84,79.87,19525.0,79.92,79.92,79.84,79.87,19525.0
2019-05-28 15:05:00,79.86,79.97,79.86,79.91,16929.0,79.86,79.97,79.86,79.91,16929.0
2019-05-28 15:10:00,79.91,79.92,79.85,79.9,24195.0,79.91,79.92,79.85,79.9,24195.0
2019-05-28 15:15:00,79.9,79.95,79.88,79.89,21982.0,79.9,79.95,79.88,79.89,21982.0
2019-05-28 15:20:00,79.91,79.95,79.87,79.93,24473.0,79.91,79.95,79.87,79.93,24473.0
2019-05-28 15:25:00,79.92,79.94,79.83,79.83,47825.0,79.92,79.94,79.83,79.83,47825.0
2019-05-28 15:30:00,79.84,79.89,79.77,79.84,49180.0,79.84,79.89,79.77,79.84,49180.0
2019-05-28 15:35:00,79.84,79.88,79.78,79.85,40770.0,79.84,79.88,79.78,79.85,40770.0
2019-05-28 15:40:00,79.85,79.87,79.82,79.86,53380.0,79.85,79.87,79.82,79.86,53380.0
2019-05-28 15:45:00,79.87,79.9,79.84,79.85,33539.0,79.87,79.9,79.84,79.85,33539.0
2019-05-28 15:50:00,79.84,79.95,79.84,79.89,66204.0,79.84,79.95,79.84,79.89,66204.0
2019-05-28 15:55:00,79.89,79.93,79.78,79.81,240401.0,79.89,79.93,79.78,79.81,240401.0
2019-05-29 09:30:00,79.5,79.54,78.92,79.06,27256.0,79.5,79.54,78.92,79.06,27256.0
2019-05-29 09:35:00,79.08,79.08,78.47,78.55,20751.0,79.08,79.08,78.47,78.55,20751.0
2019-05-29 09:40:00,78.56,78.99,78.51,78.9,23098.0,78.56,78.99,78.51,78.9,23098.0
2019-05-29 09:45:00,78.87,78.87,78.63,78.63,18609.0,78.87,78.87,78.63,78.63,18609.0
2019-05-29 09:50:00,78.63,78.72,78.38,78.41,18174.0,78.63,78.72,78.38,78.41,18174.0
2019-05-29 09:55:00,78.45,78.51,78.22,78.41,30889.0,78.45,78.51,78.22,78.41,30889.0
2019-05-29 10:00:00,78.42,78.42,78.22,78.3,22047.0,78.42,78.42,78.22,78.3,22047.0
2019-05-29 10:05:00,78.31,78.34,78.11,78.14,21990.0,78.31,78.34,78.11,78.14,21990.0
2019-05-29 10:10:00,78.16,78.39,78.1,78.39,16912.0,78.16,78.39,78.1,78.39,16912.0
2019-05-29 10:15:00,78.4,78.59,78.38,78.59,23979.0,78.4,78.59,78.38,78.59,23979.0
2019-05-29 10:20:00,78.59,78.78,78.56,78.77,15478.0,78.59,78.78,78.56,78.77,15478.0
2019-05-29 10:25:00,78.76,78.92,78.74,78.8,21159.0,78.76,78.92,78.74,78.8,21159.0
2019-05-29 10:30:00,78.8,78.98,78.78,78.86,13880.0,78.8,78.98,78.78,78.86,13880.0
2019-05-29 10:35:00,78.85,78.85,78.68,78.79,21384.0,78.85,78.85,78.68,78.79,21384.0
2019-05-29 10:40:00,78.77,78.96,78.72,78.94,24545.0,78.77,78.96,78.72,78.94,24545.0
2019-05-29 10:45:00,78.94,78.96,78.79,78.95,12860.0,78.94,78.96,78.79,78.95,12860.0
2019-05-29 10:50:00,78.94,78.98,78.75,78.82,8308.0,78.94,78.98,78.75,78.82,8308.0
2019-05-29 10:55:00,78.8,78.86,78.72,78.72,12300.0,78.8,78.86,78.72,78.72,12300.0
2019-05-29 11:00:00,78.72,78.89,78.65,78.81,24254.0,78.72,78.89,78.65,78.81,24254.0
2019-05-29 11:05:00,78.8,78.91,78.72,78.89,15484.0,78.8,78.91,78.72,78.89,15484.0
2019-05-29 11:10:00,78.9,78.95,78.61,78.64,17819.0,78.9,78.95,78.61,78.64,17819.0
2019-05-29 11:15:00,78.63,78.86,78.6,78.82,96953.0,78.63,78.86,78.6,78.82,96953.0
2019-05-29 11:20:00,78.81,78.85,78.72,78.75,50688.0,78.81,78.85,78.72,78.75,50688.0
2019-05-29 11:25:00,78.73,78.78,78.65,78.69,167560.0,78.73,78.78,78.65,78.69,167560.0
2019-05-29 11:30:00,78.7,78.76,78.61,78.72,63780.0,78.7,78.76,78.61,78.72,63780.0
2019-05-29 11:35:00,78.73,78.82,78.71,78.72,26049.0,78.73,78.82,78.71,78.72,26049.0
2019-05-29 11:40:00,78.72,78.78,78.65,78.74,52863.0,78.72,78.78,78.65,78.74,52863.0
2019-05-29 11:45:00,78.75,78.77,78.66,78.66,27088.0,78.75,78.77,78.66,78.66,27088.0
2019-05-29 11:50:00,78.64,78.67,78.5,78.64,35369.0,78.64,78.67,78.5,78.64,35369.0
2019-05-29 11:55:00,78.62,78.72,78.59,78.66,20252.0,78.62,78.72,78.59,78.66,20252.0
2019-05-29 12:00:00,78.66,78.78,78.62,78.77,12691.0,78.66,78.78,78.62,78.77,12691.0
2019-05-29 12:05:00,78.74,78.91,78.73,78.86,10020.0,78.74,78.91,78.73,78.86,10020.0
2019-05-29 12:10:00,78.85,78.9,78.81,78.89,7720.0,78.85,78.9,78.81,78.89,7720.0
2019-05-29 12:15:00,78.88,78.97,78.86,78.9,12712.0,78.88,78.97,78.86,78.9,12712.0
2019-05-29 12:20:00,78.92,78.93,78.77,78.8,10765.0,78.92,78.93,78.77,78.8,10765.0
2019-05-29 12:25:00,78.8,79.04,78.8,79.01,12618.0,78.8,79.04,78.8,79.01,12618.0
2019-05-29 12:30:00,79.05,79.09,79.01,79.07,8900.0,79.05,79.09,79.01,79.07,8900.0
2019-05-29 12:35:00,79.08,79.11,78.96,78.96,9593.0,79.08,79.11,78.96,78.96,9593.0
2019-05-29 12:40:00,78.95,79.0,78.92,78.97,8800.0,78.95,79.0,78.92,78.97,8800.0
2019-05-29 12:45:00,78.96,79.0,78.91,78.92,7207.0,78.96,79.0,78.91,78.92,7207.0
2019-05-29 12:50:00,78.91,78.93,78.76,78.87,10937.0,78.91,78.93,78.76,78.87,10937.0
2019-05-29 12:55:00,78.87,78.9,78.77,78.78,5948.0,78.87,78.9,78.77,78.78,5948.0
2019-05-29 13:00:00,78.78,78.83,78.75,78.76,12744.0,78.78,78.83,78.75,78.76,12744.0
2019-05-29 13:05:00,78.76,79.02,78.71,78.99,13950.0,78.76,79.02,78.71,78.99,13950.0
2019-05-29 13:10:00,79.03,79.17,79.02,79.06,11316.0,79.03,79.17,79.02,79.06,11316.0
2019-05-29 13:15:00,79.06,79.1,78.98,79.04,7291.0,79.06,79.1,78.98,79.04,7291.0
2019-05-29 13:20:00,79.01,79.1,78.97,79.08,4862.0,79.01,79.1,78.97,79.08,4862.0
2019-05-29 13:25:00,79.07,79.11,79.03,79.05,6284.0,79.07,79.11,79.03,79.05,6284.0
2019-05-29 13:30:00,79.04,79.09,78.99,79.08,7950.0,79.04,79.09,78.99,79.08,7950.0
2019-05-29 13:35:00,79.06,79.08,78.97,79.05,18169.0,79.06,79.08,78.97,79.05,18169.0
2019-05-29 13:40:00,79.07,79.08,78.89,78.91,10155.0,79.07,79.08,78.89,78.91,10155.0
2019-05-29 13:45:00,78.89,79.02,78.89,79.0,8863.0,78.89,79.02,78.89,79.0,8863.0
2019-05-29 13:50:00,78.99,79.06,78.96,78.99,23507.0,78.99,79.06,78.96,78.99,23507.0
2019-05-29 13:55:00,79.0,79.03,78.9,78.91,23244.0,79.0,79.03,78.9,78.91,23244.0
2019-05-29 14:00:00,78.92,79.09,78.92,79.0,18435.0,78.92,79.09,78.92,79.0,18435.0
2019-05-29 14:05:00,79.0,79.05,78.89,78.89,9985.0,79.0,79.05,78.89,78.89,9985.0
2019-05-29 14:10:00,78.89,78.96,78.88,78.95,11389.0,78.89,78.96,78.88,78.95,11389.0
2019-05-29 14:15:00,78.96,79.0,78.9,78.97,21181.0,78.96,79.0,78.9,78.97,21181.0
2019-05-29 14:20:00,78.96,78.98,78.9,78.94,14167.0,78.96,78.98,78.9,78.94,14167.0
2019-05-29 14:25:00,78.94,79.04,78.92,79.01,11684.0,78.94,79.04,78.92,79.01,11684.0
2019-05-29 14:30:00,79.0,79.01,78.9,78.96,16796.0,79.0,79.01,78.9,78.96,16796.0
2019-05-29 14:35:00,78.97,78.99,78.9,78.98,16784.0,78.97,78.99,78.9,78.98,16784.0
2019-05-29 14:40:00,78.96,78.96,78.86,78.86,20115.0,78.96,78.96,78.86,78.86,20115.0
2019-05-29 14:45:00,78.86,78.97,78.85,78.95,17637.0,78.86,78.97,78.85,78.95,17637.0
2019-05-29 14:50:00,78.94,78.94,78.84,78.86,22838.0,78.94,78.94,78.84,78.86,22838.0
2019-05-29 14:55:00,78.86,78.97,78.84,78.97,19977.0,78.86,78.97,78.84,78.97,19977.0
2019-05-29 15:00:00,78.97,78.97,78.81,78.89,19376.0,78.97,78.97,78.81,78.89,19376.0
2019-05-29 15:05:00,78.9,79.0,78.88,79.0,31152.0,78.9,79.0,78.88,79.0,31152.0
2019-05-29 15:10:00,79.0,79.04,78.97,79.04,25276.0,79.0,79.04,78.97,79.04,25276.0
2019-05-29 15:15:00,79.03,79.04,79.0,79.03,10426.0,79.03,79.04,79.0,79.03,10426.0
2019-05-29 15:20:00,79.03,79.12,78.99,79.04,14463.0,79.03,79.12,78.99,79.04,14463.0
2019-05-29 15:25:00,79.03,79.08,79.02,79.08,14761.0,79.03,79.08,79.02,79.08,14761.0
2019-05-29 15:30:00,79.08,79.25,79.07,79.25,23410.0,79.08,79.25,79.07,79.25,23410.0
2019-05-29 15:35:00,79.27,79.35,79.24,79.29,22518.0,79.27,79.35,79.24,79.29,22518.0
2019-05-29 15:40:00,79.29,79.42,79.29,79.36,36322.0,79.29,79.42,79.29,79.36,36322.0
2019-05-29 15:45:00,79.36,79.37,79.27,79.3,33630.0,79.36,79.37,79.27,79.3,33630.0
2019-05-29 15:50:00,79.3,79.3,79.16,79.28,52344.0,79.3,79.3,79.16,79.28,52344.0
2019-05-29 15:55:00,79.28,79.3,79.23,79.26,112437.0,79.28,79.3,79.23,79.26,112437.0
2019-05-30 09:30:00,79.29,80.07,79.29,79.8,23186.0,79.29,80.07,79.29,79.8,23186.0
2019-05-30 09:35:00,79.8,79.97,79.74,79.9,16106.0,79.8,79.97,79.74,79.9,16106.0
2019-05-30 09:40:00,79.95,80.21,79.89,80.15,21305.0,79.95,80.21,79.89,80.15,21305.0
2019-05-30 09:45:00,80.11,80.34,79.94,80.28,28814.0,80.11,80.34,79.94,80.28,28814.0
2019-05-30 09:50:00,80.24,80.33,80.1,80.3,12895.0,80.24,80.33,80.1,80.3,12895.0
2019-05-30 09:55:00,80.28,80.29,80.11,80.23,9907.0,80.28,80.29,80.11,80.23,9907.0
2019-05-30 10:00:00,80.26,80.4,80.15,80.32,22312.0,80.26,80.4,80.15,80.32,22312.0
2019-05-30 10:05:00,80.29,80.29,79.9,79.91,8906.0,80.29,80.29,79.9,79.91,8906.0
2019-05-30 10:10:00,79.91,80.01,79.8,79.81,14190.0,79.91,80.01,79.8,79.81,14190.0
2019-05-30 10:15:00,79.88,79.9,79.56,79.75,11802.0,79.88,79.9,79.56,79.75,11802.0
2019-05-30 10:20:00,79.74,79.88,79.74,79.81,11398.0,79.74,79.88,79.74,79.81,11398.0
2019-05-30 10:25:00,79.82,79.99,79.79,79.94,7396.0,79.82,79.99,79.79,79.94,7396.0
2019-05-30 10:30:00,79.95,79.97,79.82,79.94,27301.0,79.95,79.97,79.82,79.94,27301.0
2019-05-30 10:35:00,79.93,79.99,79.8,79.83,8057.0,79.93,79.99,79.8,79.83,8057.0
2019-05-30 10:40:00,79.81,79.81,79.62,79.62,11817.0,79.81,79.81,79.62,79.62,11817.0
2019-05-30 10:45:00,79.62,79.64,79.53,79.56,7960.0,79.62,79.64,79.53,79.56,7960.0
2019-05-30 10:50:00,79.57,79.58,79.34,79.37,14338.0,79.57,79.58,79.34,79.37,14338.0
2019-05-30 10:55:00,79.37,79.4,79.28,79.39,9799.0,79.37,79.4,79.28,79.39,9799.0
2019-05-30 11:00:00,79.36,79.42,79.22,79.33,9237.0,79.36,79.42,79.22,79.33,9237.0
2019-05-30 11:05:00,79.32,79.42,79.29,79.42,7723.0,79.32,79.42,79.29,79.42,7723.0
2019-05-30 11:10:00,79.43,79.55,79.39,79.53,9816.0,79.43,79.55,79.39,79.53,9816.0
2019-05-30 11:15:00,79.51,79.52,79.36,79.36,10588.0,79.51,79.52,79.36,79.36,10588.0
2019-05-30 11:20:00,79.37,79.47,79.36,79.47,6879.0,79.37,79.47,79.36,79.47,6879.0
2019-05-30 11:25:00,79.48,79.6,79.48,79.5,14678.0,79.48,79.6,79.48,79.5,14678.0
2019-05-30 11:30:00,79.53,79.53,79.42,79.47,7215.0,79.53,79.53,79.42,79.47,7215.0
2019-05-30 11:35:00,79.47,79.56,79.42,79.51,5961.0,79.47,79.56,79.42,79.51,5961.0
2019-05-30 11:40:00,79.5,79.55,79.32,79.35,5000.0,79.5,79.55,79.32,79.35,5000.0
2019-05-30 11:45:00,79.33,79.43,79.33,79.41,7022.0,79.33,79.43,79.33,79.41,7022.0
2019-05-30 11:50:00,79.42,79.43,79.32,79.37,5600.0,79.42,79.43,79.32,79.37,5600.0
2019-05-30 11:55:00,79.34,79.38,79.29,79.37,17390.0,79.34,79.38,79.29,79.37,17390.0
2019-05-30 12:00:00,79.37,79.43,79.32,79.36,10207.0,79.37,79.43,79.32,79.36,10207.0
2019-05-30 12:05:00,79.35,79.39,79.26,79.29,7800.0,79.35,79.39,79.26,79.29,7800.0
2019-05-30 12:10:00,79.3,79.39,79.29,79.36,7088.0,79.3,79.39,79.29,79.36,7088.0
2019-05-30 12:15:00,79.36,79.41,79.28,79.29,8138.0,79.36,79.41,79.28,79.29,8138.0
2019-05-30 12:20:00,79.29,79.39,79.29,79.39,6658.0,79.29,79.39,79.29,79.39,6658.0
2019-05-30 12:25:00,79.38,79.38,79.28,79.28,5568.0,79.38,79.38,79.28,79.28,5568.0
2019-05-30 12:30:00,79.27,79.35,79.26,79.35,4493.0,79.27,79.35,79.26,79.35,4493.0
2019-05-30 12:35:00,79.36,79.51,79.35,79.48,9567.0,79.36,79.51,79.35,79.48,9567.0
2019-05-30 12:40:00,79.45,79.46,79.4,79.44,6896.0,79.45,79.46,79.4,79.44,6896.0
2019-05-30 12:45:00,79.43,79.44,79.38,79.39,2870.0,79.43,79.44,79.38,79.39,2870.0
2019-05-30 12:50:00,79.41,79.5,79.4,79.45,6606.0,79.41,79.5,79.4,79.45,6606.0
2019-05-30 12:55:00,79.46,79.48,79.42,79.44,7810.0,79.46,79.48,79.42,79.44,7810.0
2019-05-30 13:00:00,79.47,79.49,79.42,79.42,8300.0,79.47,79.49,79.42,79.42,8300.0
2019-05-30 13:05:00,79.4,79.42,79.35,79.38,7960.0,79.4,79.42,79.35,79.38,7960.0
2019-05-30 13:10:00,79.37,79.44,79.33,79.36,22201.0,79.37,79.44,79.33,79.36,22201.0
2019-05-30 13:15:00,79.37,79.38,79.35,79.35,3280.0,79.37,79.38,79.35,79.35,3280.0
2019-05-30 13:20:00,79.36,79.45,79.36,79.44,6050.0,79.36,79.45,79.36,79.44,6050.0
2019-05-30 13:25:00,79.44,79.47,79.4,79.46,3792.0,79.44,79.47,79.4,79.46,3792.0
2019-05-30 13:30:00,79.47,79.49,79.39,79.4,6463.0,79.47,79.49,79.39,79.4,6463.0
2019-05-30 13:35:00,79.39,79.39,79.3,79.35,4831.0,79.39,79.39,79.3,79.35,4831.0
2019-05-30 13:40:00,79.34,79.39,79.31,79.35,6468.0,79.34,79.39,79.31,79.35,6468.0
2019-05-30 13:45:00,79.35,79.35,79.29,79.3,3010.0,79.35,79.35,79.29,79.3,3010.0
2019-05-30 13:50:00,79.31,79.4,79.31,79.35,6747.0,79.31,79.4,79.31,79.35,6747.0
2019-05-30 13:55:00,79.37,79.41,79.33,79.39,5297.0,79.37,79.41,79.33,79.39,5297.0
2019-05-30 14:00:00,79.41,79.46,79.35,79.35,6658.0,79.41,79.46,79.35,79.35,6658.0
2019-05-30 14:05:00,79.36,79.42,79.36,79.36,9018.0,79.36,79.42,79.36,79.36,9018.0
2019-05-30 14:10:00,79.39,79.39,79.31,79.31,4129.0,79.39,79.39,79.31,79.31,4129.0
2019-05-30 14:15:00,79.33,79.37,79.26,79.28,11010.0,79.33,79.37,79.26,79.28,11010.0
2019-05-30 14:20:00,79.27,79.32,79.11,79.11,14070.0,79.27,79.32,79.11,79.11,14070.0
2019-05-30 14:25:00,79.13,79.17,79.09,79.11,10828.0,79.13,79.17,79.09,79.11,10828.0
2019-05-30 14:30:00,79.1,79.12,79.04,79.11,12766.0,79.1,79.12,79.04,79.11,12766.0
2019-05-30 14:35:00,79.11,79.15,79.05,79.13,18276.0,79.11,79.15,79.05,79.13,18276.0
2019-05-30 14:40:00,79.15,79.2,79.12,79.19,7590.0,79.15,79.2,79.12,79.19,7590.0
2019-05-30 14:45:00,79.19,79.35,79.18,79.34,10730.0,79.19,79.35,79.18,79.34,10730.0
2019-05-30 14:50:00,79.33,79.4,79.28,79.4,12166.0,79.33,79.4,79.28,79.4,12166.0
2019-05-30 14:55:00,79.42,79.53,79.41,79.52,9063.0,79.42,79.53,79.41,79.52,9063.0
2019-05-30 15:00:00,79.52,79.53,79.43,79.43,10655.0,79.52,79.53,79.43,79.43,10655.0
2019-05-30 15:05:00,79.41,79.46,79.26,79.36,21189.0,79.41,79.46,79.26,79.36,21189.0
2019-05-30 15:10:00,79.35,79.48,79.35,79.46,23140.0,79.35,79.48,79.35,79.46,23140.0
2019-05-30 15:15:00,79.46,79.46,79.35,79.36,13101.0,79.46,79.46,79.35,79.36,13101.0
2019-05-30 15:20:00,79.34,79.46,79.34,79.46,9000.0,79.34,79.46,79.34,79.46,9000.0
2019-05-30 15:25:00,79.47,79.62,79.45,79.6,11908.0,79.47,79.62,79.45,79.6,11908.0
2019-05-30 15:30:00,79.59,79.59,79.49,79.5,40120.0,79.59,79.59,79.49,79.5,40120.0
2019-05-30 15:35:00,79.51,79.67,79.5,79.62,33157.0,79.51,79.67,79.5,79.62,33157.0
2019-05-30 15:40:00,79.63,79.63,79.53,79.62,27921.0,79.63,79.63,79.53,79.62,27921.0
2019-05-30 15:45:00,79.62,79.63,79.55,79.61,27380.0,79.62,79.63,79.55,79.61,27380.0
2019-05-30 15:50:00,79.62,79.64,79.46,79.46,32178.0,79.62,79.64,79.46,79.46,32178.0
2019-05-30 15:55:00,79.47,79.55,79.42,79.45,69717.0,79.47,79.55,79.42,79.45,69717.0
2019-05-31 09:30:00,78.52,78.99,78.51,78.74,57084.0,78.52,78.99,78.51,78.74,57084.0
2019-05-31 09:35:00,78.77,79.3,78.66,78.98,37930.0,78.77,79.3,78.66,78.98,37930.0
2019-05-31 09:40:00,79.0,79.08,78.71,78.96,25404.0,79.0,79.08,78.71,78.96,25404.0
2019-05-31 09:45:00,78.93,79.17,78.87,78.88,26477.0,78.93,79.17,78.87,78.88,26477.0
2019-05-31 09:50:00,78.83,79.22,78.8,79.13,18924.0,78.83,79.22,78.8,79.13,18924.0
2019-05-31 09:55:00,79.11,79.52,79.06,79.52,27223.0,79.11,79.52,79.06,79.52,27223.0
2019-05-31 10:00:00,79.47,79.5,79.13,79.28,44020.0,79.47,79.5,79.13,79.28,44020.0
2019-05-31 10:05:00,79.28,79.34,79.17,79.18,28125.0,79.28,79.34,79.17,79.18,28125.0
2019-05-31 10:10:00,79.18,79.29,79.06,79.14,15171.0,79.18,79.29,79.06,79.14,15171.0
2019-05-31 10:15:00,79.12,79.17,79.04,79.06,13029.0,79.12,79.17,79.04,79.06,13029.0
2019-05-31 10:20:00,79.03,79.25,79.03,79.23,11283.0,79.03,79.25,79.03,79.23,11283.0
2019-05-31 10:25:00,79.21,79.23,79.11,79.11,8607.0,79.21,79.23,79.11,79.11,8607.0
2019-05-31 10:30:00,79.13,79.15,79.05,79.05,8906.0,79.13,79.15,79.05,79.05,8906.0
2019-05-31 10:35:00,79.04,79.2,78.97,79.17,22594.0,79.04,79.2,78.97,79.17,22594.0
2019-05-31 10:40:00,79.21,79.24,79.04,79.06,8930.0,79.21,79.24,79.04,79.06,8930.0
2019-05-31 10:45:00,79.08,79.17,79.08,79.16,12517.0,79.08,79.17,79.08,79.16,12517.0
2019-05-31 10:50:00,79.17,79.2,79.06,79.08,10408.0,79.17,79.2,79.06,79.08,10408.0
2019-05-31 10:55:00,79.1,79.11,78.99,79.04,9613.0,79.1,79.11,78.99,79.04,9613.0
2019-05-31 11:00:00,79.03,79.11,78.98,78.99,11399.0,79.03,79.11,78.98,78.99,11399.0
2019-05-31 11:05:00,78.99,79.04,78.94,78.94,15212.0,78.99,79.04,78.94,78.94,15212.0
2019-05-31 11:10:00,78.94,78.99,78.87,78.98,26410.0,78.94,78.99,78.87,78.98,26410.0
2019-05-31 11:15:00,78.98,79.04,78.84,78.84,23273.0,78.98,79.04,78.84,78.84,23273.0
2019-05-31 11:20:00,78.85,78.95,78.8,78.92,10237.0,78.85,78.95,78.8,78.92,10237.0
2019-05-31 11:25:00,78.9,78.91,78.8,78.84,6347.0,78.9,78.91,78.8,78.84,6347.0
2019-05-31 11:30:00,78.84,78.84,78.68,78.7,25477.0,78.84,78.84,78.68,78.7,25477.0
2019-05-31 11:35:00,78.7,78.75,78.69,78.7,15826.0,78.7,78.75,78.69,78.7,15826.0
2019-05-31 11:40:00,78.68,78.74,78.65,78.73,7947.0,78.68,78.74,78.65,78.73,7947.0
2019-05-31 11:45:00,78.74,78.8,78.67,78.76,51648.0,78.74,78.8,78.67,78.76,51648.0
2019-05-31 11:50:00,78.75,78.79,78.74,78.75,14995.0,78.75,78.79,78.74,78.75,14995.0
2019-05-31 11:55:00,78.76,78.82,78.73,78.79,17773.0,78.76,78.82,78.73,78.79,17773.0
2019-05-31 12:00:00,78.79,78.82,78.73,78.82,9995.0,78.79,78.82,78.73,78.82,9995.0
2019-05-31 12:05:00,78.82,78.85,78.73,78.75,14844.0,78.82,78.85,78.73,78.75,14844.0
2019-05-31 12:10:00,78.75,78.76,78.72,78.75,12018.0,78.75,78.76,78.72,78.75,12018.0
2019-05-31 12:15:00,78.74,78.76,78.7,78.73,12795.0,78.74,78.76,78.7,78.73,12795.0
2019-05-31 12:20:00,78.73,78.75,78.67,78.68,26253.0,78.73,78.75,78.67,78.68,26253.0
2019-05-31 12:25:00,78.67,78.69,78.58,78.62,15810.0,78.67,78.69,78.58,78.62,15810.0
2019-05-31 12:30:00,78.61,78.71,78.59,78.66,13602.0,78.61,78.71,78.59,78.66,13602.0
2019-05-31 12:35:00,78.67,78.67,78.61,78.63,25126.0,78.67,78.67,78.61,78.63,25126.0
2019-05-31 12:40:00,78.63,78.67,78.62,78.67,12216.0,78.63,78.67,78.62,78.67,12216.0
2019-05-31 12:45:00,78.66,78.69,78.63,78.65,12463.0,78.66,78.69,78.63,78.65,12463.0
2019-05-31 12:50:00,78.63,78.66,78.6,78.64,13767.0,78.63,78.66,78.6,78.64,13767.0
2019-05-31 12:55:00,78.65,78.68,78.59,78.65,13280.0,78.65,78.68,78.59,78.65,13280.0
2019-05-31 13:00:00,78.64,78.66,78.51,78.52,16736.0,78.64,78.66,78.51,78.52,16736.0
2019-05-31 13:05:00,78.52,78.53,78.45,78.46,10334.0,78.52,78.53,78.45,78.46,10334.0
2019-05-31 13:10:00,78.47,78.5,78.45,78.48,8501.0,78.47,78.5,78.45,78.48,8501.0
2019-05-31 13:15:00,78.45,78.48,78.43,78.45,11969.0,78.45,78.48,78.43,78.45,11969.0
2019-05-31 13:20:00,78.45,78.53,78.45,78.52,10499.0,78.45,78.53,78.45,78.52,10499.0
2019-05-31 13:25:00,78.53,78.67,78.5,78.67,33771.0,78.53,78.67,78.5,78.67,33771.0
2019-05-31 13:30:00,78.65,78.72,78.62,78.65,28983.0,78.65,78.72,78.62,78.65,28983.0
2019-05-31 13:35:00,78.65,78.67,78.63,78.67,8898.0,78.65,78.67,78.63,78.67,8898.0
2019-05-31 13:40:00,78.67,78.68,78.61,78.65,52446.0,78.67,78.68,78.61,78.65,52446.0
2019-05-31 13:45:00,78.65,78.79,78.64,78.79,23800.0,78.65,78.79,78.64,78.79,23800.0
2019-05-31 13:50:00,78.76,78.76,78.63,78.67,33498.0,78.76,78.76,78.63,78.67,33498.0
2019-05-31 13:55:00,78.67,78.7,78.64,78.69,22492.0,78.67,78.7,78.64,78.69,22492.0
2019-05-31 14:00:00,78.69,78.72,78.58,78.66,32420.0,78.69,78.72,78.58,78.66,32420.0
2019-05-31 14:05:00,78.65,78.69,78.59,78.65,42663.0,78.65,78.69,78.59,78.65,42663.0
2019-05-31 14:10:00,78.64,78.7,78.6,78.64,89595.0,78.64,78.7,78.6,78.64,89595.0
2019-05-31 14:15:00,78.63,78.71,78.61,78.61,62146.0,78.63,78.71,78.61,78.61,62146.0
2019-05-31 14:20:00,78.63,78.65,78.6,78.64,37507.0,78.63,78.65,78.6,78.64,37507.0
2019-05-31 14:25:00,78.64,78.67,78.62,78.67,55602.0,78.64,78.67,78.62,78.67,55602.0
2019-05-31 14:30:00,78.67,78.7,78.33,78.33,108158.0,78.67,78.7,78.33,78.33,108158.0
2019-05-31 14:35:00,78.31,78.31,78.09,78.09,23406.0,78.31,78.31,78.09,78.09,23406.0
2019-05-31 14:40:00,78.09,78.1,77.85,77.9,39825.0,78.09,78.1,77.85,77.9,39825.0
2019-05-31 14:45:00,77.89,78.0,77.75,77.75,25125.0,77.89,78.0,77.75,77.75,25125.0
2019-05-31 14:50:00,77.73,77.82,77.67,77.72,25122.0,77.73,77.82,77.67,77.72,25122.0
2019-05-31 14:55:00,77.73,77.9,77.69,77.78,37926.0,77.73,77.9,77.69,77.78,37926.0
2019-05-31 15:00:00,77.79,77.84,77.71,77.73,43768.0,77.79,77.84,77.71,77.73,43768.0
2019-05-31 15:05:00,77.73,77.85,77.72,77.8,32784.0,77.73,77.85,77.72,77.8,32784.0
2019-05-31 15:10:00,77.78,77.87,77.74,77.77,28501.0,77.78,77.87,77.74,77.77,28501.0
2019-05-31 15:15:00,77.77,77.78,77.48,77.51,61454.0,77.77,77.78,77.48,77.51,61454.0
2019-05-31 15:20:00,77.5,77.51,77.41,77.44,39144.0,77.5,77.51,77.41,77.44,39144.0
2019-05-31 15:25:00,77.45,77.57,77.4,77.55,33208.0,77.45,77.57,77.4,77.55,33208.0
2019-05-31 15:30:00,77.54,77.7,77.52,77.67,26267.0,77.54,77.7,77.52,77.67,26267.0
2019-05-31 15:35:00,77.67,77.67,77.51,77.55,56580.0,77.67,77.67,77.51,77.55,56580.0
2019-05-31 15:40:00,77.55,77.66,77.51,77.65,61580.0,77.55,77.66,77.51,77.65,61580.0
2019-05-31 15:45:00,77.66,77.75,77.65,77.72,77793.0,77.66,77.75,77.65,77.72,77793.0
2019-05-31 15:50:00,77.71,77.84,77.69,77.73,152869.0,77.71,77.84,77.69,77.73,152869.0
2019-05-31 15:55:00,77.73,77.75,77.63,77.65,229364.0,77.73,77.75,77.63,77.65,229364.0
2019-06-03 09:30:00,77.38,78.01,77.35,77.67,47028.0,77.38,78.01,77.35,77.67,47028.0
2019-06-03 09:35:00,77.57,77.81,77.4,77.64,22563.0,77.57,77.81,77.4,77.64,22563.0
2019-06-03 09:40:00,77.66,77.98,77.66,77.95,11783.0,77.66,77.98,77.66,77.95,11783.0
2019-06-03 09:45:00,77.87,77.92,77.73,77.75,14120.0,77.87,77.92,77.73,77.75,14120.0
2019-06-03 09:50:00,77.74,77.74,77.44,77.45,18794.0,77.74,77.74,77.44,77.45,18794.0
2019-06-03 09:55:00,77.44,77.73,77.44,77.68,14921.0,77.44,77.73,77.44,77.68,14921.0
2019-06-03 10:00:00,77.66,77.72,77.48,77.65,32683.0,77.66,77.72,77.48,77.65,32683.0
2019-06-03 10:05:00,77.64,78.1,77.62,78.07,29782.0,77.64,78.1,77.62,78.07,29782.0
2019-06-03 10:10:00,78.06,78.18,77.99,78.03,23952.0,78.06,78.18,77.99,78.03,23952.0
2019-06-03 10:15:00,78.03,78.24,77.91,78.23,23211.0,78.03,78.24,77.91,78.23,23211.0
2019-06-03 10:20:00,78.21,78.24,78.15,78.23,19910.0,78.21,78.24,78.15,78.23,19910.0
2019-06-03 10:25:00,78.23,78.33,78.2,78.3,16436.0,78.23,78.33,78.2,78.3,16436.0
2019-06-03 10:30:00,78.3,78.47,78.26,78.43,34820.0,78.3,78.47,78.26,78.43,34820.0
2019-06-03 10:35:00,78.44,78.59,78.41,78.58,15577.0,78.44,78.59,78.41,78.58,15577.0
2019-06-03 10:40:00,78.54,78.73,78.54,78.7,24494.0,78.54,78.73,78.54,78.7,24494.0
2019-06-03 10:45:00,78.68,78.71,78.48,78.48,24902.0,78.68,78.71,78.48,78.48,24902.0
2019-06-03 10:50:00,78.46,78.53,78.44,78.53,15285.0,78.46,78.53,78.44,78.53,15285.0
2019-06-03 10:55:00,78.53,78.6,78.41,78.43,22217.0,78.53,78.6,78.41,78.43,22217.0
2019-06-03 11:00:00,78.44,78.44,78.23,78.3,19816.0,78.44,78.44,78.23,78.3,19816.0
2019-06-03 11:05:00,78.34,78.35,78.12,78.12,17192.0,78.34,78.35,78.12,78.12,17192.0
2019-06-03 11:10:00,78.09,78.1,77.8,77.88,17402.0,78.09,78.1,77.8,77.88,17402.0
2019-06-03 11:15:00,77.88,77.88,77.74,77.83,21562.0,77.88,77.88,77.74,77.83,21562.0
2019-06-03 11:20:00,77.8,77.83,77.72,77.78,17986.0,77.8,77.83,77.72,77.78,17986.0
2019-06-03 11:25:00,77.77,77.84,77.71,77.75,17205.0,77.77,77.84,77.71,77.75,17205.0
2019-06-03 11:30:00,77.77,77.86,77.76,77.83,11336.0,77.77,77.86,77.76,77.83,11336.0
2019-06-03 11:35:00,77.81,77.92,77.74,77.92,10839.0,77.81,77.92,77.74,77.92,10839.0
2019-06-03 11:40:00,77.93,77.98,77.76,77.8,15028.0,77.93,77.98,77.76,77.8,15028.0
2019-06-03 11:45:00,77.79,77.79,77.65,77.69,19850.0,77.79,77.79,77.65,77.69,19850.0
2019-06-03 11:50:00,77.71,77.77,77.65,77.66,8210.0,77.71,77.77,77.65,77.66,8210.0
2019-06-03 11:55:00,77.64,77.64,77.53,77.6,12424.0,77.64,77.64,77.53,77.6,12424.0
2019-06-03 12:00:00,77.61,77.71,77.54,77.61,12367.0,77.61,77.71,77.54,77.61,12367.0
2019-06-03 12:05:00,77.59,77.61,77.48,77.6,17304.0,77.59,77.61,77.48,77.6,17304.0
2019-06-03 12:10:00,77.59,77.62,77.45,77.51,8755.0,77.59,77.62,77.45,77.51,8755.0
2019-06-03 12:15:00,77.49,77.59,77.44,77.5,14404.0,77.49,77.59,77.44,77.5,14404.0
2019-06-03 12:20:00,77.5,77.54,77.47,77.54,9259.0,77.5,77.54,77.47,77.54,9259.0
2019-06-03 12:25:00,77.54,77.58,77.49,77.49,9043.0,77.54,77.58,77.49,77.49,9043.0
2019-06-03 12:30:00,77.48,77.65,77.48,77.5,10455.0,77.48,77.65,77.48,77.5,10455.0
2019-06-03 12:35:00,77.52,77.77,77.5,77.71,16958.0,77.52,77.77,77.5,77.71,16958.0
2019-06-03 12:40:00,77.7,77.73,77.65,77.73,7778.0,77.7,77.73,77.65,77.73,7778.0
2019-06-03 12:45:00,77.73,77.78,77.67,77.76,10360.0,77.73,77.78,77.67,77.76,10360.0
2019-06-03 12:50:00,77.75,77.77,77.68,77.72,11371.0,77.75,77.77,77.68,77.72,11371.0
2019-06-03 12:55:00,77.73,77.8,77.71,77.72,6642.0,77.73,77.8,77.71,77.72,6642.0
2019-06-03 13:00:00,77.74,77.76,77.55,77.63,9853.0,77.74,77.76,77.55,77.63,9853.0
2019-06-03 13:05:00,77.66,77.84,77.65,77.84,8643.0,77.66,77.84,77.65,77.84,8643.0
2019-06-03 13:10:00,77.84,77.94,77.78,77.94,12822.0,77.84,77.94,77.78,77.94,12822.0
2019-06-03 13:15:00,77.93,77.95,77.82,77.82,9850.0,77.93,77.95,77.82,77.82,9850.0
2019-06-03 13:20:00,77.85,77.87,77.79,77.87,8113.0,77.85,77.87,77.79,77.87,8113.0
2019-06-03 13:25:00,77.89,78.22,77.89,78.08,21517.0,77.89,78.22,77.89,78.08,21517.0
2019-06-03 13:30:00,78.09,78.12,77.82,77.87,9578.0,78.09,78.12,77.82,77.87,9578.0
2019-06-03 13:35:00,77.86,77.94,77.82,77.84,6199.0,77.86,77.94,77.82,77.84,6199.0
2019-06-03 13:40:00,77.82,78.11,77.82,78.06,11214.0,77.82,78.11,77.82,78.06,11214.0
2019-06-03 13:45:00,78.06,78.15,77.99,77.99,15295.0,78.06,78.15,77.99,77.99,15295.0
2019-06-03 13:50:00,78.01,78.2,78.01,78.12,4829.0,78.01,78.2,78.01,78.12,4829.0
2019-06-03 13:55:00,78.14,78.34,78.09,78.28,9306.0,78.14,78.34,78.09,78.28,9306.0
2019-06-03 14:00:00,78.27,78.32,78.18,78.25,4852.0,78.27,78.32,78.18,78.25,4852.0
2019-06-03 14:05:00,78.29,78.36,78.22,78.35,8392.0,78.29,78.36,78.22,78.35,8392.0
2019-06-03 14:10:00,78.38,78.38,78.14,78.17,7290.0,78.38,78.38,78.14,78.17,7290.0
2019-06-03 14:15:00,78.15,78.15,78.04,78.09,5621.0,78.15,78.15,78.04,78.09,5621.0
2019-06-03 14:20:00,78.1,78.21,78.05,78.06,7689.0,78.1,78.21,78.05,78.06,7689.0
2019-06-03 14:25:00,78.08,78.13,78.05,78.08,5960.0,78.08,78.13,78.05,78.08,5960.0
2019-06-03 14:30:00,78.11,78.15,78.03,78.05,9431.0,78.11,78.15,78.03,78.05,9431.0
2019-06-03 14:35:00,78.08,78.08,77.95,78.0,5957.0,78.08,78.08,77.95,78.0,5957.0
2019-06-03 14:40:00,78.05,78.07,77.96,78.06,5585.0,78.05,78.07,77.96,78.06,5585.0
2019-06-03 14:45:00,78.06,78.14,77.98,77.98,10271.0,78.06,78.14,77.98,77.98,10271.0
2019-06-03 14:50:00,77.96,77.96,77.78,77.78,12850.0,77.96,77.96,77.78,77.78,12850.0
2019-06-03 14:55:00,77.83,77.85,77.72,77.76,14760.0,77.83,77.85,77.72,77.76,14760.0
2019-06-03 15:00:00,77.74,77.77,77.54,77.58,17206.0,77.74,77.77,77.54,77.58,17206.0
2019-06-03 15:05:00,77.59,77.65,77.53,77.55,29019.0,77.59,77.65,77.53,77.55,29019.0
2019-06-03 15:10:00,77.52,77.71,77.5,77.7,18089.0,77.52,77.71,77.5,77.7,18089.0
2019-06-03 15:15:00,77.75,77.75,77.59,77.67,11362.0,77.75,77.75,77.59,77.67,11362.0
2019-06-03 15:20:00,77.65,77.84,77.63,77.69,18665.0,77.65,77.84,77.63,77.69,18665.0
2019-06-03 15:25:00,77.68,77.69,77.49,77.54,29929.0,77.68,77.69,77.49,77.54,29929.0
2019-06-03 15:30:00,77.53,77.6,77.45,77.55,30741.0,77.53,77.6,77.45,77.55,30741.0
2019-06-03 15:35:00,77.54,77.6,77.49,77.54,24867.0,77.54,77.6,77.49,77.54,24867.0
2019-06-03 15:40:00,77.55,77.72,77.53,77.64,31442.0,77.55,77.72,77.53,77.64,31442.0
2019-06-03 15:45:00,77.63,77.71,77.45,77.52,24834.0,77.63,77.71,77.45,77.52,24834.0
2019-06-03 15:50:00,77.53,77.7,77.5,77.57,45556.0,77.53,77.7,77.5,77.57,45556.0
2019-06-03 15:55:00,77.59,77.81,77.59,77.69,95375.0,77.59,77.81,77.59,77.69,95375.0
2019-06-04 09:30:00,78.63,79.18,78.55,79.11,41767.0,78.63,79.18,78.55,79.11,41767.0
2019-06-04 09:35:00,79.15,79.37,78.73,79.09,20778.0,79.15,79.37,78.73,79.09,20778.0
2019-06-04 09:40:00,79.09,79.35,79.03,79.28,17319.0,79.09,79.35,79.03,79.28,17319.0
2019-06-04 09:45:00,79.27,79.52,79.19,79.37,27514.0,79.27,79.52,79.19,79.37,27514.0
2019-06-04 09:50:00,79.38,79.49,79.21,79.48,16846.0,79.38,79.49,79.21,79.48,16846.0
2019-06-04 09:55:00,79.53,79.76,79.52,79.74,25163.0,79.53,79.76,79.52,79.74,25163.0
2019-06-04 10:00:00,79.74,79.79,79.57,79.63,38905.0,79.74,79.79,79.57,79.63,38905.0
2019-06-04 10:05:00,79.65,79.66,79.45,79.62,25678.0,79.65,79.66,79.45,79.62,25678.0
2019-06-04 10:10:00,79.6,79.64,79.33,79.4,18057.0,79.6,79.64,79.33,79.4,18057.0
2019-06-04 10:15:00,79.41,79.7,79.4,79.68,22837.0,79.41,79.7,79.4,79.68,22837.0
2019-06-04 10:20:00,79.69,79.94,79.62,79.62,47505.0,79.69,79.94,79.62,79.62,47505.0
2019-06-04 10:25:00,79.61,79.83,79.53,79.7,23913.0,79.61,79.83,79.53,79.7,23913.0
2019-06-04 10:30:00,79.7,79.78,79.59,79.65,13693.0,79.7,79.78,79.59,79.65,13693.0
2019-06-04 10:35:00,79.68,79.75,79.65,79.72,18302.0,79.68,79.75,79.65,79.72,18302.0
2019-06-04 10:40:00,79.73,79.84,79.67,79.8,21336.0,79.73,79.84,79.67,79.8,21336.0
2019-06-04 10:45:00,79.8,79.91,79.68,79.73,31980.0,79.8,79.91,79.68,79.73,31980.0
2019-06-04 10:50:00,79.76,79.98,79.76,79.82,24207.0,79.76,79.98,79.76,79.82,24207.0
2019-06-04 10:55:00,79.82,80.02,79.78,79.98,22134.0,79.82,80.02,79.78,79.98,22134.0
2019-06-04 11:00:00,79.98,80.1,79.96,80.06,12723.0,79.98,80.1,79.96,80.06,12723.0
2019-06-04 11:05:00,80.04,80.17,79.99,80.01,23483.0,80.04,80.17,79.99,80.01,23483.0
2019-06-04 11:10:00,80.02,80.04,79.95,79.98,15721.0,80.02,80.04,79.95,79.98,15721.0
2019-06-04 11:15:00,79.99,80.02,79.92,79.99,11931.0,79.99,80.02,79.92,79.99,11931.0
2019-06-04 11:20:00,80.0,80.0,79.88,79.97,20612.0,80.0,80.0,79.88,79.97,20612.0
2019-06-04 11:25:00,79.95,80.05,79.87,79.92,23634.0,79.95,80.05,79.87,79.92,23634.0
2019-06-04 11:30:00,79.95,79.95,79.82,79.85,10674.0,79.95,79.95,79.82,79.85,10674.0
2019-06-04 11:35:00,79.86,79.9,79.78,79.83,9150.0,79.86,79.9,79.78,79.83,9150.0
2019-06-04 11:40:00,79.84,79.85,79.74,79.78,10613.0,79.84,79.85,79.74,79.78,10613.0
2019-06-04 11:45:00,79.79,79.83,79.72,79.74,11694.0,79.79,79.83,79.72,79.74,11694.0
2019-06-04 11:50:00,79.73,79.84,79.62,79.83,20985.0,79.73,79.84,79.62,79.83,20985.0
2019-06-04 11:55:00,79.83,79.83,79.6,79.63,13832.0,79.83,79.83,79.6,79.63,13832.0
2019-06-04 12:00:00,79.64,79.64,79.48,79.48,12727.0,79.64,79.64,79.48,79.48,12727.0
2019-06-04 12:05:00,79.47,79.5,79.39,79.5,23822.0,79.47,79.5,79.39,79.5,23822.0
2019-06-04 12:10:00,79.51,79.58,79.42,79.46,13657.0,79.51,79.58,79.42,79.46,13657.0
2019-06-04 12:15:00,79.48,79.52,79.43,79.52,27191.0,79.48,79.52,79.43,79.52,27191.0
2019-06-04 12:20:00,79.58,79.73,79.57,79.72,28402.0,79.58,79.73,79.57,79.72,28402.0
2019-06-04 12:25:00,79.71,79.77,79.65,79.71,22786.0,79.71,79.77,79.65,79.71,22786.0
2019-06-04 12:30:00,79.72,79.74,79.5,79.52,18888.0,79.72,79.74,79.5,79.52,18888.0
2019-06-04 12:35:00,79.52,79.62,79.51,79.59,11549.0,79.52,79.62,79.51,79.59,11549.0
2019-06-04 12:40:00,79.6,79.62,79.54,79.62,7001.0,79.6,79.62,79.54,79.62,7001.0
2019-06-04 12:45:00,79.63,79.81,79.63,79.81,20408.0,79.63,79.81,79.63,79.81,20408.0
2019-06-04 12:50:00,79.78,79.9,79.78,79.87,12182.0,79.78,79.9,79.78,79.87,12182.0
2019-06-04 12:55:00,79.88,79.92,79.81,79.89,15635.0,79.88,79.92,79.81,79.89,15635.0
2019-06-04 13:00:00,79.88,80.0,79.83,80.0,9206.0,79.88,80.0,79.83,80.0,9206.0
2019-06-04 13:05:00,80.01,80.01,79.73,79.76,17144.0,80.01,80.01,79.73,79.76,17144.0
2019-06-04 13:10:00,79.77,79.77,79.6,79.72,14268.0,79.77,79.77,79.6,79.72,14268.0
2019-06-04 13:15:00,79.72,79.72,79.55,79.6,10785.0,79.72,79.72,79.55,79.6,10785.0
2019-06-04 13:20:00,79.59,79.62,79.52,79.62,13623.0,79.59,79.62,79.52,79.62,13623.0
2019-06-04 13:25:00,79.63,79.69,79.62,79.69,7217.0,79.63,79.69,79.62,79.69,7217.0
2019-06-04 13:30:00,79.71,79.72,79.62,79.71,16242.0,79.71,79.72,79.62,79.71,16242.0
2019-06-04 13:35:00,79.7,79.77,79.7,79.73,55880.0,79.7,79.77,79.7,79.73,55880.0
2019-06-04 13:40:00,79.7,79.79,79.7,79.79,12898.0,79.7,79.79,79.7,79.79,12898.0
2019-06-04 13:45:00,79.78,79.9,79.76,79.9,11809.0,79.78,79.9,79.76,79.9,11809.0
2019-06-04 13:50:00,79.92,79.95,79.89,79.94,17076.0,79.92,79.95,79.89,79.94,17076.0
2019-06-04 13:55:00,79.93,80.09,79.92,80.08,14761.0,79.93,80.09,79.92,80.08,14761.0
2019-06-04 14:00:00,80.08,80.18,80.0,80.01,36409.0,80.08,80.18,80.0,80.01,36409.0
2019-06-04 14:05:00,80.0,80.12,79.99,80.09,7520.0,80.0,80.12,79.99,80.09,7520.0
2019-06-04 14:10:00,80.11,80.14,80.04,80.1,11172.0,80.11,80.14,80.04,80.1,11172.0
2019-06-04 14:15:00,80.09,80.1,79.99,79.99,13386.0,80.09,80.1,79.99,79.99,13386.0
2019-06-04 14:20:00,80.0,80.04,79.97,80.02,20347.0,80.0,80.04,79.97,80.02,20347.0
2019-06-04 14:25:00,80.0,80.06,79.99,80.06,7855.0,80.0,80.06,79.99,80.06,7855.0
2019-06-04 14:30:00,80.03,80.07,79.98,80.04,11499.0,80.03,80.07,79.98,80.04,11499.0
2019-06-04 14:35:00,80.04,80.05,79.99,80.04,10508.0,80.04,80.05,79.99,80.04,10508.0
2019-06-04 14:40:00,80.04,80.06,79.99,80.0,16695.0,80.04,80.06,79.99,80.0,16695.0
2019-06-04 14:45:00,79.99,80.05,79.95,80.0,38196.0,79.99,80.05,79.95,80.0,38196.0
2019-06-04 14:50:00,80.01,80.02,79.86,79.86,33443.0,80.01,80.02,79.86,79.86,33443.0
2019-06-04 14:55:00,79.87,79.87,79.76,79.77,16522.0,79.87,79.87,79.76,79.77,16522.0
2019-06-04 15:00:00,79.77,79.88,79.77,79.85,16614.0,79.77,79.88,79.77,79.85,16614.0
2019-06-04 15:05:00,79.84,79.93,79.81,79.89,18701.0,79.84,79.93,79.81,79.89,18701.0
2019-06-04 15:10:00,79.9,79.95,79.9,79.92,37861.0,79.9,79.95,79.9,79.92,37861.0
2019-06-04 15:15:00,79.92,80.01,79.91,80.01,36405.0,79.92,80.01,79.91,80.01,36405.0
2019-06-04 15:20:00,80.01,80.06,79.99,80.04,19739.0,80.01,80.06,79.99,80.04,19739.0
2019-06-04 15:25:00,80.05,80.13,80.05,80.1,17673.0,80.05,80.13,80.05,80.1,17673.0
2019-06-04 15:30:00,80.1,80.1,80.02,80.03,16746.0,80.1,80.1,80.02,80.03,16746.0
2019-06-04 15:35:00,80.03,80.14,79.99,80.14,34944.0,80.03,80.14,79.99,80.14,34944.0
2019-06-04 15:40:00,80.15,80.36,80.13,80.33,52663.0,80.15,80.36,80.13,80.33,52663.0
2019-06-04 15:45:00,80.33,80.54,80.32,80.54,84425.0,80.33,80.54,80.32,80.54,84425.0
2019-06-04 15:50:00,80.53,80.67,80.46,80.66,93152.0,80.53,80.67,80.46,80.66,93152.0
2019-06-04 15:55:00,80.65,80.66,80.4,80.52,263118.0,80.65,80.66,80.4,80.52,263118.0
2019-06-05 09:30:00,80.94,81.49,80.94,81.1,29639.0,80.94,81.49,80.94,81.1,29639.0
2019-06-05 09:35:00,81.1,81.33,80.85,81.14,12257.0,81.1,81.33,80.85,81.14,12257.0
2019-06-05 09:40:00,81.13,81.35,80.92,81.0,16868.0,81.13,81.35,80.92,81.0,16868.0
2019-06-05 09:45:00,80.96,80.99,80.5,80.5,16947.0,80.96,80.99,80.5,80.5,16947.0
2019-06-05 09:50:00,80.54,80.95,80.49,80.95,10057.0,80.54,80.95,80.49,80.95,10057.0
2019-06-05 09:55:00,80.97,81.34,80.95,81.34,14789.0,80.97,81.34,80.95,81.34,14789.0
2019-06-05 10:00:00,81.33,81.45,81.12,81.13,40587.0,81.33,81.45,81.12,81.13,40587.0
2019-06-05 10:05:00,81.17,81.21,80.85,81.13,11336.0,81.17,81.21,80.85,81.13,11336.0
2019-06-05 10:10:00,81.14,81.28,80.98,81.21,9496.0,81.14,81.28,80.98,81.21,9496.0
2019-06-05 10:15:00,81.2,81.25,80.95,81.08,10324.0,81.2,81.25,80.95,81.08,10324.0
2019-06-05 10:20:00,81.06,81.18,80.91,80.92,10262.0,81.06,81.18,80.91,80.92,10262.0
2019-06-05 10:25:00,80.91,80.96,80.81,80.82,9778.0,80.91,80.96,80.81,80.82,9778.0
2019-06-05 10:30:00,80.85,80.93,80.72,80.75,20979.0,80.85,80.93,80.72,80.75,20979.0
2019-06-05 10:35:00,80.72,81.01,80.67,81.01,12392.0,80.72,81.01,80.67,81.01,12392.0
2019-06-05 10:40:00,80.98,81.06,80.91,81.01,17290.0,80.98,81.06,80.91,81.01,17290.0
2019-06-05 10:45:00,80.99,81.02,80.89,80.94,12917.0,80.99,81.02,80.89,80.94,12917.0
2019-06-05 10:50:00,80.96,81.15,80.91,81.13,20673.0,80.96,81.15,80.91,81.13,20673.0
2019-06-05 10:55:00,81.12,81.14,81.0,81.09,11663.0,81.12,81.14,81.0,81.09,11663.0
2019-06-05 11:00:00,81.14,81.31,81.11,81.29,15388.0,81.14,81.31,81.11,81.29,15388.0
2019-06-05 11:05:00,81.26,81.32,81.16,81.19,10143.0,81.26,81.32,81.16,81.19,10143.0
2019-06-05 11:10:00,81.18,81.4,81.15,81.38,14868.0,81.18,81.4,81.15,81.38,14868.0
2019-06-05 11:15:00,81.37,81.37,81.22,81.25,15754.0,81.37,81.37,81.22,81.25,15754.0
2019-06-05 11:20:00,81.3,81.47,81.27,81.43,10768.0,81.3,81.47,81.27,81.43,10768.0
2019-06-05 11:25:00,81.4,81.47,81.27,81.45,10634.0,81.4,81.47,81.27,81.45,10634.0
2019-06-05 11:30:00,81.42,81.47,81.31,81.31,7720.0,81.42,81.47,81.31,81.31,7720.0
2019-06-05 11:35:00,81.31,81.43,81.31,81.4,6913.0,81.31,81.43,81.31,81.4,6913.0
2019-06-05 11:40:00,81.37,81.39,81.28,81.28,6003.0,81.37,81.39,81.28,81.28,6003.0
2019-06-05 11:45:00,81.31,81.36,81.25,81.28,11075.0,81.31,81.36,81.25,81.28,11075.0
2019-06-05 11:50:00,81.29,81.29,81.13,81.19,13589.0,81.29,81.29,81.13,81.19,13589.0
2019-06-05 11:55:00,81.18,81.29,81.15,81.24,10168.0,81.18,81.29,81.15,81.24,10168.0
2019-06-05 12:00:00,81.22,81.36,81.22,81.27,9940.0,81.22,81.36,81.22,81.27,9940.0
2019-06-05 12:05:00,81.26,81.28,81.15,81.18,9586.0,81.26,81.28,81.15,81.18,9586.0
2019-06-05 12:10:00,81.18,81.21,81.04,81.1,12123.0,81.18,81.21,81.04,81.1,12123.0
2019-06-05 12:15:00,81.09,81.12,81.05,81.09,7926.0,81.09,81.12,81.05,81.09,7926.0
2019-06-05 12:20:00,81.08,81.14,81.07,81.08,5176.0,81.08,81.14,81.07,81.08,5176.0
2019-06-05 12:25:00,81.06,81.22,81.06,81.18,7631.0,81.06,81.22,81.06,81.18,7631.0
2019-06-05 12:30:00,81.15,81.15,80.94,81.0,8563.0,81.15,81.15,80.94,81.0,8563.0
2019-06-05 12:35:00,80.99,81.07,80.97,81.04,7385.0,80.99,81.07,80.97,81.04,7385.0
2019-06-05 12:40:00,81.02,81.12,81.02,81.05,4610.0,81.02,81.12,81.02,81.05,4610.0
2019-06-05 12:45:00,81.08,81.1,81.0,81.05,7891.0,81.08,81.1,81.0,81.05,7891.0
2019-06-05 12:50:00,81.03,81.12,81.02,81.11,3407.0,81.03,81.12,81.02,81.11,3407.0
2019-06-05 12:55:00,81.11,81.15,81.08,81.08,6171.0,81.11,81.15,81.08,81.08,6171.0
2019-06-05 13:00:00,81.05,81.21,81.05,81.2,7023.0,81.05,81.21,81.05,81.2,7023.0
2019-06-05 13:05:00,81.21,81.28,81.19,81.21,4928.0,81.21,81.28,81.19,81.21,4928.0
2019-06-05 13:10:00,81.2,81.25,81.17,81.2,8634.0,81.2,81.25,81.17,81.2,8634.0
2019-06-05 13:15:00,81.19,81.19,81.12,81.17,6821.0,81.19,81.19,81.12,81.17,6821.0
2019-06-05 13:20:00,81.17,81.28,81.16,81.17,18767.0,81.17,81.28,81.16,81.17,18767.0
2019-06-05 13:25:00,81.19,81.22,81.09,81.2,4247.0,81.19,81.22,81.09,81.2,4247.0
2019-06-05 13:30:00,81.2,81.21,81.14,81.21,3425.0,81.2,81.21,81.14,81.21,3425.0
2019-06-05 13:35:00,81.2,81.32,81.2,81.26,4232.0,81.2,81.32,81.2,81.26,4232.0
2019-06-05 13:40:00,81.27,81.35,81.25,81.35,4513.0,81.27,81.35,81.25,81.35,4513.0
2019-06-05 13:45:00,81.36,81.37,81.27,81.28,5486.0,81.36,81.37,81.27,81.28,5486.0
2019-06-05 13:50:00,81.28,81.31,81.25,81.26,5556.0,81.28,81.31,81.25,81.26,5556.0
2019-06-05 13:55:00,81.25,81.31,81.22,81.3,16890.0,81.25,81.31,81.22,81.3,16890.0
2019-06-05 14:00:00,81.3,81.3,81.18,81.25,16543.0,81.3,81.3,81.18,81.25,16543.0
2019-06-05 14:05:00,81.26,81.38,81.26,81.38,4897.0,81.26,81.38,81.26,81.38,4897.0
2019-06-05 14:10:00,81.37,81.41,81.31,81.34,8607.0,81.37,81.41,81.31,81.34,8607.0
2019-06-05 14:15:00,81.34,81.35,81.25,81.29,13157.0,81.34,81.35,81.25,81.29,13157.0
2019-06-05 14:20:00,81.3,81.33,81.22,81.32,7225.0,81.3,81.33,81.22,81.32,7225.0
2019-06-05 14:25:00,81.31,81.35,81.27,81.33,14964.0,81.31,81.35,81.27,81.33,14964.0
2019-06-05 14:30:00,81.32,81.35,81.28,81.34,21927.0,81.32,81.35,81.28,81.34,21927.0
2019-06-05 14:35:00,81.33,81.44,81.33,81.4,19895.0,81.33,81.44,81.33,81.4,19895.0
2019-06-05 14:40:00,81.41,81.45,81.39,81.42,12091.0,81.41,81.45,81.39,81.42,12091.0
2019-06-05 14:45:00,81.44,81.46,81.41,81.43,11563.0,81.44,81.46,81.41,81.43,11563.0
2019-06-05 14:50:00,81.43,81.45,81.39,81.44,16412.0,81.43,81.45,81.39,81.44,16412.0
2019-06-05 14:55:00,81.44,81.47,81.39,81.46,13529.0,81.44,81.47,81.39,81.46,13529.0
2019-06-05 15:00:00,81.44,81.5,81.42,81.48,8864.0,81.44,81.5,81.42,81.48,8864.0
2019-06-05 15:05:00,81.49,81.53,81.45,81.52,10975.0,81.49,81.53,81.45,81.52,10975.0
2019-06-05 15:10:00,81.52,81.59,81.5,81.56,17267.0,81.52,81.59,81.5,81.56,17267.0
2019-06-05 15:15:00,81.55,81.64,81.53,81.61,17256.0,81.55,81.64,81.53,81.61,17256.0
2019-06-05 15:20:00,81.61,81.76,81.6,81.74,19509.0,81.61,81.76,81.6,81.74,19509.0
2019-06-05 15:25:00,81.76,81.79,81.69,81.76,30730.0,81.76,81.79,81.69,81.76,30730.0
2019-06-05 15:30:00,81.77,81.77,81.63,81.67,60492.0,81.77,81.77,81.63,81.67,60492.0
2019-06-05 15:35:00,81.68,81.7,81.54,81.65,44602.0,81.68,81.7,81.54,81.65,44602.0
2019-06-05 15:40:00,81.65,81.75,81.63,81.73,41195.0,81.65,81.75,81.63,81.73,41195.0
2019-06-05 15:45:00,81.74,81.98,81.74,81.95,89693.0,81.74,81.98,81.74,81.95,89693.0
2019-06-05 15:50:00,81.94,81.95,81.83,81.84,92386.0,81.94,81.95,81.83,81.84,92386.0
2019-06-05 15:55:00,81.84,81.87,81.74,81.86,108915.0,81.84,81.87,81.74,81.86,108915.0
2019-06-06 09:30:00,83.06,84.01,83.05,83.81,83473.0,83.06,84.01,83.05,83.81,83473.0
2019-06-06 09:35:00,83.81,83.92,83.17,83.17,62794.0,83.81,83.92,83.17,83.17,62794.0
2019-06-06 09:40:00,83.17,83.6,83.03,83.58,32423.0,83.17,83.6,83.03,83.58,32423.0
2019-06-06 09:45:00,83.57,83.59,83.31,83.47,30036.0,83.57,83.59,83.31,83.47,30036.0
2019-06-06 09:50:00,83.5,83.51,82.92,83.06,34418.0,83.5,83.51,82.92,83.06,34418.0
2019-06-06 09:55:00,83.01,83.05,82.67,82.67,25123.0,83.01,83.05,82.67,82.67,25123.0
2019-06-06 10:00:00,82.73,82.75,82.55,82.73,21311.0,82.73,82.75,82.55,82.73,21311.0
2019-06-06 10:05:00,82.74,82.75,82.5,82.53,24860.0,82.74,82.75,82.5,82.53,24860.0
2019-06-06 10:10:00,82.53,82.6,82.38,82.43,19366.0,82.53,82.6,82.38,82.43,19366.0
2019-06-06 10:15:00,82.43,82.48,82.1,82.26,22702.0,82.43,82.48,82.1,82.26,22702.0
2019-06-06 10:20:00,82.27,82.29,82.08,82.08,29634.0,82.27,82.29,82.08,82.08,29634.0
2019-06-06 10:25:00,82.03,82.15,81.97,81.97,20032.0,82.03,82.15,81.97,81.97,20032.0
2019-06-06 10:30:00,81.95,82.28,81.92,82.28,14900.0,81.95,82.28,81.92,82.28,14900.0
2019-06-06 10:35:00,82.29,82.45,82.28,82.39,18151.0,82.29,82.45,82.28,82.39,18151.0
2019-06-06 10:40:00,82.43,82.67,82.41,82.6,21839.0,82.43,82.67,82.41,82.6,21839.0
2019-06-06 10:45:00,82.62,82.73,82.54,82.63,15543.0,82.62,82.73,82.54,82.63,15543.0
2019-06-06 10:50:00,82.64,82.73,82.56,82.6,16885.0,82.64,82.73,82.56,82.6,16885.0
2019-06-06 10:55:00,82.58,82.64,82.56,82.61,8278.0,82.58,82.64,82.56,82.61,8278.0
2019-06-06 11:00:00,82.59,82.72,82.54,82.54,15587.0,82.59,82.72,82.54,82.54,15587.0
2019-06-06 11:05:00,82.55,82.68,82.51,82.64,8643.0,82.55,82.68,82.51,82.64,8643.0
2019-06-06 11:10:00,82.66,82.66,82.54,82.61,14719.0,82.66,82.66,82.54,82.61,14719.0
2019-06-06 11:15:00,82.65,82.76,82.61,82.74,9716.0,82.65,82.76,82.61,82.74,9716.0
2019-06-06 11:20:00,82.74,82.74,82.6,82.62,11601.0,82.74,82.74,82.6,82.62,11601.0
2019-06-06 11:25:00,82.6,82.68,82.59,82.63,10400.0,82.6,82.68,82.59,82.63,10400.0
2019-06-06 11:30:00,82.62,82.65,82.58,82.61,7304.0,82.62,82.65,82.58,82.61,7304.0
2019-06-06 11:35:00,82.62,82.64,82.5,82.5,6650.0,82.62,82.64,82.5,82.5,6650.0
2019-06-06 11:40:00,82.46,82.53,82.32,82.39,15224.0,82.46,82.53,82.32,82.39,15224.0
2019-06-06 11:45:00,82.37,82.41,82.24,82.26,11432.0,82.37,82.41,82.24,82.26,11432.0
2019-06-06 11:50:00,82.28,82.39,82.28,82.33,6129.0,82.28,82.39,82.28,82.33,6129.0
2019-06-06 11:55:00,82.3,82.32,82.17,82.25,6925.0,82.3,82.32,82.17,82.25,6925.0
2019-06-06 12:00:00,82.23,82.26,82.17,82.17,4853.0,82.23,82.26,82.17,82.17,4853.0
2019-06-06 12:05:00,82.19,82.26,82.17,82.23,5956.0,82.19,82.26,82.17,82.23,5956.0
2019-06-06 12:10:00,82.22,82.27,82.19,82.22,5494.0,82.22,82.27,82.19,82.22,5494.0
2019-06-06 12:15:00,82.22,82.23,82.17,82.23,4548.0,82.22,82.23,82.17,82.23,4548.0
2019-06-06 12:20:00,82.21,82.26,82.16,82.16,7200.0,82.21,82.26,82.16,82.16,7200.0
2019-06-06 12:25:00,82.17,82.19,82.11,82.12,6022.0,82.17,82.19,82.11,82.12,6022.0
2019-06-06 12:30:00,82.1,82.39,82.06,82.39,39673.0,82.1,82.39,82.06,82.39,39673.0
2019-06-06 12:35:00,82.36,82.7,82.31,82.68,214783.0,82.36,82.7,82.31,82.68,214783.0
2019-06-06 12:40:00,82.67,82.78,82.54,82.58,33373.0,82.67,82.78,82.54,82.58,33373.0
2019-06-06 12:45:00,82.58,82.64,82.51,82.63,11495.0,82.58,82.64,82.51,82.63,11495.0
2019-06-06 12:50:00,82.6,82.69,82.58,82.59,8959.0,82.6,82.69,82.58,82.59,8959.0
2019-06-06 12:55:00,82.59,82.61,82.52,82.57,6276.0,82.59,82.61,82.52,82.57,6276.0
2019-06-06 13:00:00,82.59,82.64,82.58,82.62,7249.0,82.59,82.64,82.58,82.62,7249.0
2019-06-06 13:05:00,82.63,82.63,82.5,82.52,8150.0,82.63,82.63,82.5,82.52,8150.0
2019-06-06 13:10:00,82.52,82.62,82.47,82.61,10697.0,82.52,82.62,82.47,82.61,10697.0
2019-06-06 13:15:00,82.62,82.64,82.55,82.57,6220.0,82.62,82.64,82.55,82.57,6220.0
2019-06-06 13:20:00,82.57,82.57,82.47,82.57,9684.0,82.57,82.57,82.47,82.57,9684.0
2019-06-06 13:25:00,82.55,82.6,82.52,82.55,5955.0,82.55,82.6,82.52,82.55,5955.0
2019-06-06 13:30:00,82.55,82.59,82.51,82.56,8074.0,82.55,82.59,82.51,82.56,8074.0
2019-06-06 13:35:00,82.54,82.55,82.45,82.5,10744.0,82.54,82.55,82.45,82.5,10744.0
2019-06-06 13:40:00,82.47,82.52,82.4,82.51,7930.0,82.47,82.52,82.4,82.51,7930.0
2019-06-06 13:45:00,82.49,82.56,82.49,82.56,4751.0,82.49,82.56,82.49,82.56,4751.0
2019-06-06 13:50:00,82.57,82.63,82.55,82.57,7053.0,82.57,82.63,82.55,82.57,7053.0
2019-06-06 13:55:00,82.56,82.57,82.49,82.51,4704.0,82.56,82.57,82.49,82.51,4704.0
2019-06-06 14:00:00,82.51,82.52,82.45,82.49,25163.0,82.51,82.52,82.45,82.49,25163.0
2019-06-06 14:05:00,82.49,82.54,82.46,82.48,6400.0,82.49,82.54,82.46,82.48,6400.0
2019-06-06 14:10:00,82.48,82.54,82.45,82.54,8539.0,82.48,82.54,82.45,82.54,8539.0
2019-06-06 14:15:00,82.53,82.55,82.48,82.48,7747.0,82.53,82.55,82.48,82.48,7747.0
2019-06-06 14:20:00,82.48,82.49,82.37,82.39,6270.0,82.48,82.49,82.37,82.39,6270.0
2019-06-06 14:25:00,82.39,82.4,82.29,82.36,11508.0,82.39,82.4,82.29,82.36,11508.0
2019-06-06 14:30:00,82.36,82.78,82.34,82.69,26833.0,82.36,82.78,82.34,82.69,26833.0
2019-06-06 14:35:00,82.7,82.7,82.55,82.6,9954.0,82.7,82.7,82.55,82.6,9954.0
2019-06-06 14:40:00,82.58,82.61,82.48,82.59,25336.0,82.58,82.61,82.48,82.59,25336.0
2019-06-06 14:45:00,82.58,82.61,82.48,82.53,27493.0,82.58,82.61,82.48,82.53,27493.0
2019-06-06 14:50:00,82.51,82.6,82.49,82.59,18628.0,82.51,82.6,82.49,82.59,18628.0
2019-06-06 14:55:00,82.59,82.59,82.54,82.55,14002.0,82.59,82.59,82.54,82.55,14002.0
2019-06-06 15:00:00,82.57,82.68,82.56,82.61,20419.0,82.57,82.68,82.56,82.61,20419.0
2019-06-06 15:05:00,82.61,82.65,82.57,82.59,17413.0,82.61,82.65,82.57,82.59,17413.0
2019-06-06 15:10:00,82.58,82.69,82.58,82.68,12698.0,82.58,82.69,82.58,82.68,12698.0
2019-06-06 15:15:00,82.67,82.84,82.67,82.81,21070.0,82.67,82.84,82.67,82.81,21070.0
2019-06-06 15:20:00,82.81,82.84,82.69,82.74,25181.0,82.81,82.84,82.69,82.74,25181.0
2019-06-06 15:25:00,82.75,82.86,82.72,82.8,19568.0,82.75,82.86,82.72,82.8,19568.0
2019-06-06 15:30:00,82.78,82.95,82.78,82.92,42980.0,82.78,82.95,82.78,82.92,42980.0
2019-06-06 15:35:00,82.92,82.95,82.84,82.92,41880.0,82.92,82.95,82.84,82.92,41880.0
2019-06-06 15:40:00,82.91,82.94,82.82,82.85,29363.0,82.91,82.94,82.82,82.85,29363.0
2019-06-06 15:45:00,82.85,82.92,82.82,82.9,26933.0,82.85,82.92,82.82,82.9,26933.0
2019-06-06 15:50:00,82.92,83.02,82.91,82.96,67924.0,82.92,83.02,82.91,82.96,67924.0
2019-06-06 15:55:00,82.96,83.01,82.89,82.97,141938.0,82.96,83.01,82.89,82.97,141938.0
2019-06-07 09:30:00,83.09,83.75,83.09,83.5,41369.0,83.09,83.75,83.09,83.5,41369.0
2019-06-07 09:35:00,83.5,83.71,83.39,83.41,37436.0,83.5,83.71,83.39,83.41,37436.0
2019-06-07 09:40:00,83.38,83.42,83.23,83.34,9781.0,83.38,83.42,83.23,83.34,9781.0
2019-06-07 09:45:00,83.4,83.47,83.26,83.34,16419.0,83.4,83.47,83.26,83.34,16419.0
2019-06-07 09:50:00,83.26,83.55,83.21,83.43,8696.0,83.26,83.55,83.21,83.43,8696.0
2019-06-07 09:55:00,83.42,83.84,83.37,83.76,17233.0,83.42,83.84,83.37,83.76,17233.0
2019-06-07 10:00:00,83.75,83.8,83.51,83.54,24435.0,83.75,83.8,83.51,83.54,24435.0
2019-06-07 10:05:00,83.61,83.69,83.45,83.55,22598.0,83.61,83.69,83.45,83.55,22598.0
2019-06-07 10:10:00,83.59,83.69,83.5,83.63,10782.0,83.59,83.69,83.5,83.63,10782.0
2019-06-07 10:15:00,83.67,83.75,83.57,83.74,13220.0,83.67,83.75,83.57,83.74,13220.0
2019-06-07 10:20:00,83.78,83.92,83.72,83.92,9353.0,83.78,83.92,83.72,83.92,9353.0
2019-06-07 10:25:00,83.89,84.06,83.82,84.0,16831.0,83.89,84.06,83.82,84.0,16831.0
2019-06-07 10:30:00,84.01,84.36,84.01,84.31,29740.0,84.01,84.36,84.01,84.31,29740.0
2019-06-07 10:35:00,84.32,84.55,84.27,84.39,25580.0,84.32,84.55,84.27,84.39,25580.0
2019-06-07 10:40:00,84.39,84.44,84.35,84.42,14678.0,84.39,84.44,84.35,84.42,14678.0
2019-06-07 10:45:00,84.42,84.54,84.36,84.5,7822.0,84.42,84.54,84.36,84.5,7822.0
2019-06-07 10:50:00,84.5,84.62,84.44,84.57,20049.0,84.5,84.62,84.44,84.57,20049.0
2019-06-07 10:55:00,84.55,84.73,84.54,84.68,23791.0,84.55,84.73,84.54,84.68,23791.0
2019-06-07 11:00:00,84.66,84.85,84.55,84.55,28060.0,84.66,84.85,84.55,84.55,28060.0
2019-06-07 11:05:00,84.59,84.63,84.48,84.48,13486.0,84.59,84.63,84.48,84.48,13486.0
2019-06-07 11:10:00,84.47,84.48,84.15,84.15,16106.0,84.47,84.48,84.15,84.15,16106.0
2019-06-07 11:15:00,84.17,84.18,83.93,83.93,9272.0,84.17,84.18,83.93,83.93,9272.0
2019-06-07 11:20:00,83.91,84.02,83.87,83.91,9924.0,83.91,84.02,83.87,83.91,9924.0
2019-06-07 11:25:00,83.91,83.99,83.76,83.8,6651.0,83.91,83.99,83.76,83.8,6651.0
2019-06-07 11:30:00,83.81,83.89,83.72,83.83,12544.0,83.81,83.89,83.72,83.83,12544.0
2019-06-07 11:35:00,83.84,83.86,83.71,83.86,5892.0,83.84,83.86,83.71,83.86,5892.0
2019-06-07 11:40:00,83.86,83.89,83.73,83.78,9623.0,83.86,83.89,83.73,83.78,9623.0
2019-06-07 11:45:00,83.78,83.83,83.68,83.8,9471.0,83.78,83.83,83.68,83.8,9471.0
2019-06-07 11:50:00,83.85,83.88,83.68,83.7,6377.0,83.85,83.88,83.68,83.7,6377.0
2019-06-07 11:55:00,83.77,83.88,83.77,83.86,5126.0,83.77,83.88,83.77,83.86,5126.0
2019-06-07 12:00:00,83.86,83.87,83.56,83.69,14324.0,83.86,83.87,83.56,83.69,14324.0
2019-06-07 12:05:00,83.72,83.75,83.6,83.69,16978.0,83.72,83.75,83.6,83.69,16978.0
2019-06-07 12:10:00,83.7,83.86,83.7,83.85,4474.0,83.7,83.86,83.7,83.85,4474.0
2019-06-07 12:15:00,83.85,83.89,83.84,83.85,2412.0,83.85,83.89,83.84,83.85,2412.0
2019-06-07 12:20:00,83.88,84.07,83.85,84.05,12886.0,83.88,84.07,83.85,84.05,12886.0
2019-06-07 12:25:00,84.02,84.03,83.92,83.98,3554.0,84.02,84.03,83.92,83.98,3554.0
2019-06-07 12:30:00,84.01,84.03,83.95,83.99,7240.0,84.01,84.03,83.95,83.99,7240.0
2019-06-07 12:35:00,84.0,84.0,83.89,83.95,5888.0,84.0,84.0,83.89,83.95,5888.0
2019-06-07 12:40:00,83.93,83.96,83.89,83.96,3589.0,83.93,83.96,83.89,83.96,3589.0
2019-06-07 12:45:00,83.94,83.98,83.91,83.95,2794.0,83.94,83.98,83.91,83.95,2794.0
2019-06-07 12:50:00,83.95,84.0,83.88,83.9,9219.0,83.95,84.0,83.88,83.9,9219.0
2019-06-07 12:55:00,83.88,84.08,83.87,84.08,5975.0,83.88,84.08,83.87,84.08,5975.0
2019-06-07 13:00:00,84.09,84.09,83.99,84.0,7775.0,84.09,84.09,83.99,84.0,7775.0
2019-06-07 13:05:00,84.0,84.01,83.86,83.94,7450.0,84.0,84.01,83.86,83.94,7450.0
2019-06-07 13:10:00,83.93,83.93,83.84,83.84,3100.0,83.93,83.93,83.84,83.84,3100.0
2019-06-07 13:15:00,83.85,83.9,83.8,83.87,10532.0,83.85,83.9,83.8,83.87,10532.0
2019-06-07 13:20:00,83.89,83.95,83.76,83.82,5486.0,83.89,83.95,83.76,83.82,5486.0
2019-06-07 13:25:00,83.8,83.84,83.79,83.8,4149.0,83.8,83.84,83.79,83.8,4149.0
2019-06-07 13:30:00,83.81,83.83,83.77,83.8,4611.0,83.81,83.83,83.77,83.8,4611.0
2019-06-07 13:35:00,83.79,83.86,83.76,83.86,3384.0,83.79,83.86,83.76,83.86,3384.0
2019-06-07 13:40:00,83.85,83.87,83.76,83.82,5517.0,83.85,83.87,83.76,83.82,5517.0
2019-06-07 13:45:00,83.8,83.81,83.75,83.8,3108.0,83.8,83.81,83.75,83.8,3108.0
2019-06-07 13:50:00,83.8,83.87,83.79,83.82,5362.0,83.8,83.87,83.79,83.82,5362.0
2019-06-07 13:55:00,83.81,83.95,83.79,83.91,10118.0,83.81,83.95,83.79,83.91,10118.0
2019-06-07 14:00:00,83.96,84.02,83.92,83.95,7068.0,83.96,84.02,83.92,83.95,7068.0
2019-06-07 14:05:00,83.96,83.96,83.84,83.89,5206.0,83.96,83.96,83.84,83.89,5206.0
2019-06-07 14:10:00,83.88,83.92,83.85,83.91,5835.0,83.88,83.92,83.85,83.91,5835.0
2019-06-07 14:15:00,83.92,83.93,83.78,83.78,5550.0,83.92,83.93,83.78,83.78,5550.0
2019-06-07 14:20:00,83.78,83.84,83.72,83.84,8977.0,83.78,83.84,83.72,83.84,8977.0
2019-06-07 14:25:00,83.84,83.85,83.79,83.81,8180.0,83.84,83.85,83.79,83.81,8180.0
2019-06-07 14:30:00,83.82,83.83,83.7,83.81,5284.0,83.82,83.83,83.7,83.81,5284.0
2019-06-07 14:35:00,83.8,83.83,83.75,83.81,4980.0,83.8,83.83,83.75,83.81,4980.0
2019-06-07 14:40:00,83.8,83.81,83.76,83.79,5637.0,83.8,83.81,83.76,83.79,5637.0
2019-06-07 14:45:00,83.8,83.81,83.66,83.66,7433.0,83.8,83.81,83.66,83.66,7433.0
2019-06-07 14:50:00,83.66,83.75,83.56,83.6,16753.0,83.66,83.75,83.56,83.6,16753.0
2019-06-07 14:55:00,83.6,83.6,83.45,83.48,14447.0,83.6,83.6,83.45,83.48,14447.0
2019-06-07 15:00:00,83.47,83.61,83.47,83.58,8633.0,83.47,83.61,83.47,83.58,8633.0
2019-06-07 15:05:00,83.58,83.58,83.45,83.49,6681.0,83.58,83.58,83.45,83.49,6681.0
2019-06-07 15:10:00,83.49,83.59,83.48,83.57,9740.0,83.49,83.59,83.48,83.57,9740.0
2019-06-07 15:15:00,83.56,83.56,83.49,83.5,9005.0,83.56,83.56,83.49,83.5,9005.0
2019-06-07 15:20:00,83.5,83.56,83.46,83.55,8596.0,83.5,83.56,83.46,83.55,8596.0
2019-06-07 15:25:00,83.56,83.58,83.53,83.55,13390.0,83.56,83.58,83.53,83.55,13390.0
2019-06-07 15:30:00,83.55,83.61,83.48,83.49,24971.0,83.55,83.61,83.48,83.49,24971.0
2019-06-07 15:35:00,83.49,83.52,83.44,83.49,17183.0,83.49,83.52,83.44,83.49,17183.0
2019-06-07 15:40:00,83.49,83.54,83.42,83.42,23148.0,83.49,83.54,83.42,83.42,23148.0
2019-06-07 15:45:00,83.43,83.43,83.34,83.38,32530.0,83.43,83.43,83.34,83.38,32530.0
2019-06-07 15:50:00,83.38,83.41,83.28,83.35,30390.0,83.38,83.41,83.28,83.35,30390.0
2019-06-07 15:55:00,83.36,83.39,83.25,83.28,85124.0,83.36,83.39,83.25,83.28,85124.0
2019-06-10 09:30:00,83.62,84.07,83.47,84.06,38165.0,83.62,84.07,83.47,84.06,38165.0
2019-06-10 09:35:00,84.1,84.26,83.86,84.09,9372.0,84.1,84.26,83.86,84.09,9372.0
2019-06-10 09:40:00,84.09,84.26,83.98,84.1,17297.0,84.09,84.26,83.98,84.1,17297.0
2019-06-10 09:45:00,84.11,84.32,84.06,84.19,10305.0,84.11,84.32,84.06,84.19,10305.0
2019-06-10 09:50:00,84.19,84.47,84.19,84.29,13289.0,84.19,84.47,84.19,84.29,13289.0
2019-06-10 09:55:00,84.29,84.48,84.27,84.45,18043.0,84.29,84.48,84.27,84.45,18043.0
2019-06-10 10:00:00,84.45,84.54,84.32,84.38,12757.0,84.45,84.54,84.32,84.38,12757.0
2019-06-10 10:05:00,84.35,84.42,84.25,84.42,11010.0,84.35,84.42,84.25,84.42,11010.0
2019-06-10 10:10:00,84.38,84.38,83.97,83.97,11061.0,84.38,84.38,83.97,83.97,11061.0
2019-06-10 10:15:00,83.97,84.12,83.94,84.11,7891.0,83.97,84.12,83.94,84.11,7891.0
2019-06-10 10:20:00,84.11,84.22,84.05,84.21,11531.0,84.11,84.22,84.05,84.21,11531.0
2019-06-10 10:25:00,84.27,84.27,84.12,84.16,5755.0,84.27,84.27,84.12,84.16,5755.0
2019-06-10 10:30:00,84.14,84.17,84.0,84.0,12022.0,84.14,84.17,84.0,84.0,12022.0
2019-06-10 10:35:00,84.02,84.07,83.88,83.91,6698.0,84.02,84.07,83.88,83.91,6698.0
2019-06-10 10:40:00,83.9,84.01,83.88,83.95,11027.0,83.9,84.01,83.88,83.95,11027.0
2019-06-10 10:45:00,83.95,84.06,83.9,83.9,15284.0,83.95,84.06,83.9,83.9,15284.0
2019-06-10 10:50:00,83.89,84.05,83.89,84.03,8964.0,83.89,84.05,83.89,84.03,8964.0
2019-06-10 10:55:00,84.0,84.0,83.77,83.78,9826.0,84.0,84.0,83.77,83.78,9826.0
2019-06-10 11:00:00,83.76,83.84,83.65,83.65,14321.0,83.76,83.84,83.65,83.65,14321.0
2019-06-10 11:05:00,83.63,83.66,83.46,83.64,15579.0,83.63,83.66,83.46,83.64,15579.0
2019-06-10 11:10:00,83.7,83.75,83.55,83.55,8593.0,83.7,83.75,83.55,83.55,8593.0
2019-06-10 11:15:00,83.53,83.76,83.53,83.58,13706.0,83.53,83.76,83.53,83.58,13706.0
2019-06-10 11:20:00,83.57,83.59,83.42,83.43,16826.0,83.57,83.59,83.42,83.43,16826.0
2019-06-10 11:25:00,83.43,83.43,83.31,83.36,22955.0,83.43,83.43,83.31,83.36,22955.0
2019-06-10 11:30:00,83.38,83.5,83.37,83.43,15922.0,83.38,83.5,83.37,83.43,15922.0
2019-06-10 11:35:00,83.49,83.49,83.38,83.42,6855.0,83.49,83.49,83.38,83.42,6855.0
2019-06-10 11:40:00,83.42,83.47,83.35,83.44,13534.0,83.42,83.47,83.35,83.44,13534.0
2019-06-10 11:45:00,83.46,83.48,83.4,83.43,6742.0,83.46,83.48,83.4,83.43,6742.0
2019-06-10 11:50:00,83.45,83.58,83.45,83.54,7441.0,83.45,83.58,83.45,83.54,7441.0
2019-06-10 11:55:00,83.53,83.59,83.5,83.55,7418.0,83.53,83.59,83.5,83.55,7418.0
2019-06-10 12:00:00,83.53,83.7,83.52,83.68,6666.0,83.53,83.7,83.52,83.68,6666.0
2019-06-10 12:05:00,83.67,83.69,83.6,83.61,6298.0,83.67,83.69,83.6,83.61,6298.0
2019-06-10 12:10:00,83.62,83.7,83.59,83.62,10113.0,83.62,83.7,83.59,83.62,10113.0
2019-06-10 12:15:00,83.63,83.67,83.61,83.63,7423.0,83.63,83.67,83.61,83.63,7423.0
2019-06-10 12:20:00,83.62,83.67,83.39,83.41,11993.0,83.62,83.67,83.39,83.41,11993.0
2019-06-10 12:25:00,83.4,83.45,83.39,83.43,4174.0,83.4,83.45,83.39,83.43,4174.0
2019-06-10 12:30:00,83.42,83.49,83.38,83.43,4680.0,83.42,83.49,83.38,83.43,4680.0
2019-06-10 12:35:00,83.44,83.56,83.43,83.52,7156.0,83.44,83.56,83.43,83.52,7156.0
2019-06-10 12:40:00,83.52,83.53,83.41,83.46,9688.0,83.52,83.53,83.41,83.46,9688.0
2019-06-10 12:45:00,83.44,83.44,83.3,83.31,4634.0,83.44,83.44,83.3,83.31,4634.0
2019-06-10 12:50:00,83.32,83.39,83.27,83.39,5339.0,83.32,83.39,83.27,83.39,5339.0
2019-06-10 12:55:00,83.37,83.37,83.3,83.32,5030.0,83.37,83.37,83.3,83.32,5030.0
2019-06-10 13:00:00,83.34,83.38,83.29,83.34,7494.0,83.34,83.38,83.29,83.34,7494.0
2019-06-10 13:05:00,83.38,83.4,83.3,83.3,3818.0,83.38,83.4,83.3,83.3,3818.0
2019-06-10 13:10:00,83.35,83.38,83.29,83.33,6659.0,83.35,83.38,83.29,83.33,6659.0
2019-06-10 13:15:00,83.34,83.38,83.33,83.37,3133.0,83.34,83.38,83.33,83.37,3133.0
2019-06-10 13:20:00,83.39,83.48,83.39,83.46,2965.0,83.39,83.48,83.39,83.46,2965.0
2019-06-10 13:25:00,83.47,83.47,83.4,83.4,4977.0,83.47,83.47,83.4,83.4,4977.0
2019-06-10 13:30:00,83.43,83.46,83.36,83.4,6814.0,83.43,83.46,83.36,83.4,6814.0
2019-06-10 13:35:00,83.41,83.44,83.39,83.41,3766.0,83.41,83.44,83.39,83.41,3766.0
2019-06-10 13:40:00,83.44,83.51,83.39,83.39,4200.0,83.44,83.51,83.39,83.39,4200.0
2019-06-10 13:45:00,83.34,83.43,83.34,83.37,3233.0,83.34,83.43,83.34,83.37,3233.0
2019-06-10 13:50:00,83.37,83.37,83.3,83.31,5434.0,83.37,83.37,83.3,83.31,5434.0
2019-06-10 13:55:00,83.3,83.38,83.3,83.35,3474.0,83.3,83.38,83.3,83.35,3474.0
2019-06-10 14:00:00,83.34,83.36,83.14,83.2,22338.0,83.34,83.36,83.14,83.2,22338.0
2019-06-10 14:05:00,83.2,83.32,83.18,83.24,9851.0,83.2,83.32,83.18,83.24,9851.0
2019-06-10 14:10:00,83.22,83.23,82.95,82.98,14798.0,83.22,83.23,82.95,82.98,14798.0
2019-06-10 14:15:00,82.97,82.99,82.78,82.81,11518.0,82.97,82.99,82.78,82.81,11518.0
2019-06-10 14:20:00,82.82,82.92,82.8,82.86,8659.0,82.82,82.92,82.8,82.86,8659.0
2019-06-10 14:25:00,82.85,82.96,82.79,82.93,14354.0,82.85,82.96,82.79,82.93,14354.0
2019-06-10 14:30:00,82.93,83.02,82.91,82.98,9844.0,82.93,83.02,82.91,82.98,9844.0
2019-06-10 14:35:00,82.98,83.01,82.92,82.99,7472.0,82.98,83.01,82.92,82.99,7472.0
2019-06-10 14:40:00,82.98,83.02,82.95,82.99,15008.0,82.98,83.02,82.95,82.99,15008.0
2019-06-10 14:45:00,82.99,83.0,82.94,82.98,12741.0,82.99,83.0,82.94,82.98,12741.0
2019-06-10 14:50:00,83.0,83.02,82.97,82.99,14403.0,83.0,83.02,82.97,82.99,14403.0
2019-06-10 14:55:00,82.99,83.1,82.99,83.01,30774.0,82.99,83.1,82.99,83.01,30774.0
2019-06-10 15:00:00,83.0,83.12,83.0,83.12,9109.0,83.0,83.12,83.0,83.12,9109.0
2019-06-10 15:05:00,83.1,83.25,83.1,83.24,12704.0,83.1,83.25,83.1,83.24,12704.0
2019-06-10 15:10:00,83.25,83.26,83.12,83.13,14296.0,83.25,83.26,83.12,83.13,14296.0
2019-06-10 15:15:00,83.14,83.23,83.12,83.23,17083.0,83.14,83.23,83.12,83.23,17083.0
2019-06-10 15:20:00,83.23,83.24,83.14,83.18,16137.0,83.23,83.24,83.14,83.18,16137.0
2019-06-10 15:25:00,83.19,83.23,83.11,83.14,19736.0,83.19,83.23,83.11,83.14,19736.0
2019-06-10 15:30:00,83.14,83.25,83.08,83.19,27401.0,83.14,83.25,83.08,83.19,27401.0
2019-06-10 15:35:00,83.18,83.18,83.08,83.09,24934.0,83.18,83.18,83.08,83.09,24934.0
2019-06-10 15:40:00,83.09,83.12,82.92,83.03,46113.0,83.09,83.12,82.92,83.03,46113.0
2019-06-10 15:45:00,83.03,83.04,82.79,82.79,28177.0,83.03,83.04,82.79,82.79,28177.0
2019-06-10 15:50:00,82.79,82.88,82.78,82.8,79396.0,82.79,82.88,82.78,82.8,79396.0
2019-06-10 15:55:00,82.8,82.8,82.57,82.67,156191.0,82.8,82.8,82.57,82.67,156191.0
2019-06-11 09:30:00,83.31,83.76,82.82,83.41,31440.0,83.31,83.76,82.82,83.41,31440.0
2019-06-11 09:35:00,83.47,83.78,83.09,83.12,11091.0,83.47,83.78,83.09,83.12,11091.0
2019-06-11 09:40:00,83.11,83.29,83.01,83.22,9440.0,83.11,83.29,83.01,83.22,9440.0
2019-06-11 09:45:00,83.22,83.27,82.93,82.96,18761.0,83.22,83.27,82.93,82.96,18761.0
2019-06-11 09:50:00,82.97,83.03,82.91,82.96,19439.0,82.97,83.03,82.91,82.96,19439.0
2019-06-11 09:55:00,82.93,83.17,82.92,83.11,9504.0,82.93,83.17,82.92,83.11,9504.0
2019-06-11 10:00:00,83.13,83.14,82.96,83.02,11922.0,83.13,83.14,82.96,83.02,11922.0
2019-06-11 10:05:00,83.05,83.07,82.89,82.92,15519.0,83.05,83.07,82.89,82.92,15519.0
2019-06-11 10:10:00,82.93,82.97,82.84,82.92,15623.0,82.93,82.97,82.84,82.92,15623.0
2019-06-11 10:15:00,82.87,82.94,82.83,82.86,14789.0,82.87,82.94,82.83,82.86,14789.0
2019-06-11 10:20:00,82.87,82.88,82.67,82.67,11572.0,82.87,82.88,82.67,82.67,11572.0
2019-06-11 10:25:00,82.7,82.75,82.67,82.71,9652.0,82.7,82.75,82.67,82.71,9652.0
2019-06-11 10:30:00,82.68,82.71,82.53,82.57,11711.0,82.68,82.71,82.53,82.57,11711.0
2019-06-11 10:35:00,82.56,82.56,82.47,82.51,12608.0,82.56,82.56,82.47,82.51,12608.0
2019-06-11 10:40:00,82.5,82.51,82.3,82.33,13599.0,82.5,82.51,82.3,82.33,13599.0
2019-06-11 10:45:00,82.35,82.44,82.33,82.41,17166.0,82.35,82.44,82.33,82.41,17166.0
2019-06-11 10:50:00,82.41,82.45,82.31,82.42,10645.0,82.41,82.45,82.31,82.42,10645.0
2019-06-11 10:55:00,82.44,82.44,82.28,82.32,14869.0,82.44,82.44,82.28,82.32,14869.0
2019-06-11 11:00:00,82.32,82.42,82.2,82.42,16056.0,82.32,82.42,82.2,82.42,16056.0
2019-06-11 11:05:00,82.39,82.44,82.34,82.39,13732.0,82.39,82.44,82.34,82.39,13732.0
2019-06-11 11:10:00,82.37,82.42,82.29,82.31,12305.0,82.37,82.42,82.29,82.31,12305.0
2019-06-11 11:15:00,82.3,82.35,82.21,82.21,13967.0,82.3,82.35,82.21,82.21,13967.0
2019-06-11 11:20:00,82.24,82.26,82.15,82.24,19048.0,82.24,82.26,82.15,82.24,19048.0
2019-06-11 11:25:00,82.26,82.36,82.17,82.33,22543.0,82.26,82.36,82.17,82.33,22543.0
2019-06-11 11:30:00,82.35,82.44,82.27,82.3,21764.0,82.35,82.44,82.27,82.3,21764.0
2019-06-11 11:35:00,82.3,82.36,82.24,82.32,16881.0,82.3,82.36,82.24,82.32,16881.0
2019-06-11 11:40:00,82.31,82.44,82.3,82.39,44529.0,82.31,82.44,82.3,82.39,44529.0
2019-06-11 11:45:00,82.38,82.46,82.35,82.43,17233.0,82.38,82.46,82.35,82.43,17233.0
2019-06-11 11:50:00,82.45,82.48,82.38,82.4,11766.0,82.45,82.48,82.38,82.4,11766.0
2019-06-11 11:55:00,82.39,82.53,82.38,82.42,15378.0,82.39,82.53,82.38,82.42,15378.0
2019-06-11 12:00:00,82.44,82.46,82.22,82.25,14021.0,82.44,82.46,82.22,82.25,14021.0
2019-06-11 12:05:00,82.27,82.29,82.21,82.22,8281.0,82.27,82.29,82.21,82.22,8281.0
2019-06-11 12:10:00,82.21,82.26,82.15,82.2,13223.0,82.21,82.26,82.15,82.2,13223.0
2019-06-11 12:15:00,82.16,82.24,82.13,82.15,7310.0,82.16,82.24,82.13,82.15,7310.0
2019-06-11 12:20:00,82.14,82.26,82.14,82.17,11282.0,82.14,82.26,82.14,82.17,11282.0
2019-06-11 12:25:00,82.17,82.19,82.1,82.19,12260.0,82.17,82.19,82.1,82.19,12260.0
2019-06-11 12:30:00,82.17,82.38,82.16,82.32,8066.0,82.17,82.38,82.16,82.32,8066.0
2019-06-11 12:35:00,82.31,82.35,82.25,82.27,11776.0,82.31,82.35,82.25,82.27,11776.0
2019-06-11 12:40:00,82.27,82.27,82.16,82.25,10319.0,82.27,82.27,82.16,82.25,10319.0
2019-06-11 12:45:00,82.23,82.27,82.12,82.13,5924.0,82.23,82.27,82.12,82.13,5924.0
2019-06-11 12:50:00,82.15,82.21,82.12,82.12,6388.0,82.15,82.21,82.12,82.12,6388.0
2019-06-11 12:55:00,82.08,82.15,82.07,82.11,12828.0,82.08,82.15,82.07,82.11,12828.0
2019-06-11 13:00:00,82.11,82.26,82.09,82.19,8698.0,82.11,82.26,82.09,82.19,8698.0
2019-06-11 13:05:00,82.2,82.2,82.07,82.15,16354.0,82.2,82.2,82.07,82.15,16354.0
2019-06-11 13:10:00,82.14,82.23,82.11,82.21,9578.0,82.14,82.23,82.11,82.21,9578.0
2019-06-11 13:15:00,82.21,82.31,82.2,82.24,14360.0,82.21,82.31,82.2,82.24,14360.0
2019-06-11 13:20:00,82.25,82.31,82.24,82.28,8466.0,82.25,82.31,82.24,82.28,8466.0
2019-06-11 13:25:00,82.27,82.27,82.17,82.19,9709.0,82.27,82.27,82.17,82.19,9709.0
2019-06-11 13:30:00,82.19,82.31,82.15,82.31,9529.0,82.19,82.31,82.15,82.31,9529.0
2019-06-11 13:35:00,82.34,82.34,82.24,82.27,11549.0,82.34,82.34,82.24,82.27,11549.0
2019-06-11 13:40:00,82.27,82.37,82.22,82.35,12004.0,82.27,82.37,82.22,82.35,12004.0
2019-06-11 13:45:00,82.35,82.37,82.28,82.31,7128.0,82.35,82.37,82.28,82.31,7128.0
2019-06-11 13:50:00,82.33,82.41,82.32,82.37,8736.0,82.33,82.41,82.32,82.37,8736.0
2019-06-11 13:55:00,82.37,82.44,82.37,82.4,15551.0,82.37,82.44,82.37,82.4,15551.0
2019-06-11 14:00:00,82.4,82.52,82.39,82.45,12504.0,82.4,82.52,82.39,82.45,12504.0
2019-06-11 14:05:00,82.44,82.45,82.4,82.42,14189.0,82.44,82.45,82.4,82.42,14189.0
2019-06-11 14:10:00,82.41,82.41,82.29,82.35,14639.0,82.41,82.41,82.29,82.35,14639.0
2019-06-11 14:15:00,82.34,82.49,82.34,82.43,20062.0,82.34,82.49,82.34,82.43,20062.0
2019-06-11 14:20:00,82.45,82.51,82.44,82.51,8675.0,82.45,82.51,82.44,82.51,8675.0
2019-06-11 14:25:00,82.51,82.58,82.43,82.52,21209.0,82.51,82.58,82.43,82.52,21209.0
2019-06-11 14:30:00,82.51,82.53,82.48,82.5,14246.0,82.51,82.53,82.48,82.5,14246.0
2019-06-11 14:35:00,82.49,82.51,82.47,82.48,24702.0,82.49,82.51,82.47,82.48,24702.0
2019-06-11 14:40:00,82.47,82.59,82.41,82.58,31554.0,82.47,82.59,82.41,82.58,31554.0
2019-06-11 14:45:00,82.56,82.62,82.48,82.61,10358.0,82.56,82.62,82.48,82.61,10358.0
2019-06-11 14:50:00,82.62,82.63,82.56,82.62,17983.0,82.62,82.63,82.56,82.62,17983.0
2019-06-11 14:55:00,82.61,82.73,82.58,82.72,14906.0,82.61,82.73,82.58,82.72,14906.0
2019-06-11 15:00:00,82.72,82.77,82.62,82.65,22285.0,82.72,82.77,82.62,82.65,22285.0
2019-06-11 15:05:00,82.66,82.74,82.66,82.71,19318.0,82.66,82.74,82.66,82.71,19318.0
2019-06-11 15:10:00,82.72,82.75,82.63,82.63,14674.0,82.72,82.75,82.63,82.63,14674.0
2019-06-11 15:15:00,82.64,82.71,82.58,82.67,16322.0,82.64,82.71,82.58,82.67,16322.0
2019-06-11 15:20:00,82.67,82.75,82.66,82.74,14317.0,82.67,82.75,82.66,82.74,14317.0
2019-06-11 15:25:00,82.73,82.74,82.66,82.71,18311.0,82.73,82.74,82.66,82.71,18311.0
2019-06-11 15:30:00,82.71,82.8,82.61,82.79,26232.0,82.71,82.8,82.61,82.79,26232.0
2019-06-11 15:35:00,82.79,82.79,82.72,82.75,24627.0,82.79,82.79,82.72,82.75,24627.0
2019-06-11 15:40:00,82.75,82.75,82.67,82.69,28491.0,82.75,82.75,82.67,82.69,28491.0
2019-06-11 15:45:00,82.69,82.71,82.63,82.71,25313.0,82.69,82.71,82.63,82.71,25313.0
2019-06-11 15:50:00,82.7,82.72,82.6,82.72,48501.0,82.7,82.72,82.6,82.72,48501.0
2019-06-11 15:55:00,82.73,82.8,82.69,82.79,95732.0,82.73,82.8,82.69,82.79,95732.0
2019-06-12 09:30:00,82.91,83.88,82.84,83.67,26747.0,82.91,83.88,82.84,83.67,26747.0
2019-06-12 09:35:00,83.7,83.74,83.2,83.45,16715.0,83.7,83.74,83.2,83.45,16715.0
2019-06-12 09:40:00,83.47,83.64,83.4,83.55,7936.0,83.47,83.64,83.4,83.55,7936.0
2019-06-12 09:45:00,83.54,83.65,83.39,83.46,20209.0,83.54,83.65,83.39,83.46,20209.0
2019-06-12 09:50:00,83.43,83.8,83.42,83.74,23990.0,83.43,83.8,83.42,83.74,23990.0
2019-06-12 09:55:00,83.74,83.85,83.7,83.85,17334.0,83.74,83.85,83.7,83.85,17334.0
2019-06-12 10:00:00,83.83,83.93,83.73,83.84,33346.0,83.83,83.93,83.73,83.84,33346.0
2019-06-12 10:05:00,83.86,83.86,83.49,83.52,20326.0,83.86,83.86,83.49,83.52,20326.0
2019-06-12 10:10:00,83.55,83.66,83.49,83.6,12277.0,83.55,83.66,83.49,83.6,12277.0
2019-06-12 10:15:00,83.59,83.71,83.57,83.7,37754.0,83.59,83.71,83.57,83.7,37754.0
2019-06-12 10:20:00,83.69,83.79,83.63,83.63,13107.0,83.69,83.79,83.63,83.63,13107.0
2019-06-12 10:25:00,83.61,83.64,83.53,83.57,13888.0,83.61,83.64,83.53,83.57,13888.0
2019-06-12 10:30:00,83.59,83.61,83.47,83.5,9688.0,83.59,83.61,83.47,83.5,9688.0
2019-06-12 10:35:00,83.54,83.64,83.54,83.64,6911.0,83.54,83.64,83.54,83.64,6911.0
2019-06-12 10:40:00,83.65,83.72,83.63,83.69,6448.0,83.65,83.72,83.63,83.69,6448.0
2019-06-12 10:45:00,83.7,83.79,83.7,83.73,12435.0,83.7,83.79,83.7,83.73,12435.0
2019-06-12 10:50:00,83.73,83.88,83.73,83.84,20708.0,83.73,83.88,83.73,83.84,20708.0
2019-06-12 10:55:00,83.82,83.83,83.69,83.71,8683.0,83.82,83.83,83.69,83.71,8683.0
2019-06-12 11:00:00,83.71,83.71,83.53,83.59,10917.0,83.71,83.71,83.53,83.59,10917.0
2019-06-12 11:05:00,83.59,83.66,83.53,83.64,6835.0,83.59,83.66,83.53,83.64,6835.0
2019-06-12 11:10:00,83.66,83.7,83.63,83.67,5946.0,83.66,83.7,83.63,83.67,5946.0
2019-06-12 11:15:00,83.73,83.8,83.73,83.79,8931.0,83.73,83.8,83.73,83.79,8931.0
2019-06-12 11:20:00,83.78,83.78,83.67,83.69,6540.0,83.78,83.78,83.67,83.69,6540.0
2019-06-12 11:25:00,83.72,83.81,83.72,83.77,8817.0,83.72,83.81,83.72,83.77,8817.0
2019-06-12 11:30:00,83.78,83.87,83.72,83.87,12185.0,83.78,83.87,83.72,83.87,12185.0
2019-06-12 11:35:00,83.85,83.9,83.79,83.81,9401.0,83.85,83.9,83.79,83.81,9401.0
2019-06-12 11:40:00,83.82,83.98,83.82,83.91,14983.0,83.82,83.98,83.82,83.91,14983.0
2019-06-12 11:45:00,83.85,83.86,83.79,83.79,4662.0,83.85,83.86,83.79,83.79,4662.0
2019-06-12 11:50:00,83.83,83.9,83.73,83.75,8514.0,83.83,83.9,83.73,83.75,8514.0
2019-06-12 11:55:00,83.75,83.85,83.73,83.84,4400.0,83.75,83.85,83.73,83.84,4400.0
2019-06-12 12:00:00,83.83,83.85,83.76,83.8,8626.0,83.83,83.85,83.76,83.8,8626.0
2019-06-12 12:05:00,83.8,83.85,83.74,83.8,7983.0,83.8,83.85,83.74,83.8,7983.0
2019-06-12 12:10:00,83.8,83.86,83.75,83.8,19889.0,83.8,83.86,83.75,83.8,19889.0
2019-06-12 12:15:00,83.79,83.87,83.76,83.86,5613.0,83.79,83.87,83.76,83.86,5613.0
2019-06-12 12:20:00,83.85,84.02,83.85,84.0,11558.0,83.85,84.02,83.85,84.0,11558.0
2019-06-12 12:25:00,84.01,84.04,83.96,83.99,4214.0,84.01,84.04,83.96,83.99,4214.0
2019-06-12 12:30:00,83.99,84.05,83.98,84.03,7997.0,83.99,84.05,83.98,84.03,7997.0
2019-06-12 12:35:00,84.04,84.15,84.04,84.14,14253.0,84.04,84.15,84.04,84.14,14253.0
2019-06-12 12:40:00,84.11,84.15,84.09,84.12,7200.0,84.11,84.15,84.09,84.12,7200.0
2019-06-12 12:45:00,84.13,84.24,84.13,84.21,11414.0,84.13,84.24,84.13,84.21,11414.0
2019-06-12 12:50:00,84.21,84.25,84.2,84.21,5107.0,84.21,84.25,84.2,84.21,5107.0
2019-06-12 12:55:00,84.22,84.29,84.09,84.11,32712.0,84.22,84.29,84.09,84.11,32712.0
2019-06-12 13:00:00,84.11,84.14,84.09,84.14,16660.0,84.11,84.14,84.09,84.14,16660.0
2019-06-12 13:05:00,84.13,84.17,84.12,84.12,9664.0,84.13,84.17,84.12,84.12,9664.0
2019-06-12 13:10:00,84.11,84.11,83.94,84.0,12897.0,84.11,84.11,83.94,84.0,12897.0
2019-06-12 13:15:00,83.97,84.08,83.96,84.07,7094.0,83.97,84.08,83.96,84.07,7094.0
2019-06-12 13:20:00,84.06,84.07,83.94,84.0,17066.0,84.06,84.07,83.94,84.0,17066.0
2019-06-12 13:25:00,83.98,84.07,83.97,84.0,20923.0,83.98,84.07,83.97,84.0,20923.0
2019-06-12 13:30:00,84.0,84.05,83.94,84.0,28089.0,84.0,84.05,83.94,84.0,28089.0
2019-06-12 13:35:00,84.0,84.04,83.91,83.96,13091.0,84.0,84.04,83.91,83.96,13091.0
2019-06-12 13:40:00,83.96,84.04,83.95,84.0,23353.0,83.96,84.04,83.95,84.0,23353.0
2019-06-12 13:45:00,83.99,84.13,83.97,84.11,21403.0,83.99,84.13,83.97,84.11,21403.0
2019-06-12 13:50:00,84.11,84.15,84.04,84.04,13328.0,84.11,84.15,84.04,84.04,13328.0
2019-06-12 13:55:00,84.06,84.12,84.05,84.11,14035.0,84.06,84.12,84.05,84.11,14035.0
2019-06-12 14:00:00,84.12,84.21,84.04,84.06,12877.0,84.12,84.21,84.04,84.06,12877.0
2019-06-12 14:05:00,84.05,84.12,84.03,84.07,10762.0,84.05,84.12,84.03,84.07,10762.0
2019-06-12 14:10:00,84.08,84.12,83.96,84.02,15984.0,84.08,84.12,83.96,84.02,15984.0
2019-06-12 14:15:00,84.01,84.05,83.94,83.98,7010.0,84.01,84.05,83.94,83.98,7010.0
2019-06-12 14:20:00,83.98,84.0,83.88,83.91,13768.0,83.98,84.0,83.88,83.91,13768.0
2019-06-12 14:25:00,83.92,83.95,83.89,83.9,9804.0,83.92,83.95,83.89,83.9,9804.0
2019-06-12 14:30:00,83.91,83.91,83.78,83.8,10478.0,83.91,83.91,83.78,83.8,10478.0
2019-06-12 14:35:00,83.8,83.82,83.71,83.82,19360.0,83.8,83.82,83.71,83.82,19360.0
2019-06-12 14:40:00,83.82,83.95,83.82,83.95,52629.0,83.82,83.95,83.82,83.95,52629.0
2019-06-12 14:45:00,83.95,84.08,83.94,84.02,26812.0,83.95,84.08,83.94,84.02,26812.0
2019-06-12 14:50:00,84.0,84.03,83.86,83.9,43601.0,84.0,84.03,83.86,83.9,43601.0
2019-06-12 14:55:00,83.9,83.91,83.79,83.86,31323.0,83.9,83.91,83.79,83.86,31323.0
2019-06-12 15:00:00,83.88,83.88,83.78,83.8,23415.0,83.88,83.88,83.78,83.8,23415.0
2019-06-12 15:05:00,83.8,83.91,83.79,83.88,11331.0,83.8,83.91,83.79,83.88,11331.0
2019-06-12 15:10:00,83.87,84.0,83.87,83.94,20532.0,83.87,84.0,83.87,83.94,20532.0
2019-06-12 15:15:00,83.95,83.95,83.85,83.89,19787.0,83.95,83.95,83.85,83.89,19787.0
2019-06-12 15:20:00,83.89,83.94,83.82,83.82,40437.0,83.89,83.94,83.82,83.82,40437.0
2019-06-12 15:25:00,83.82,83.85,83.81,83.81,14104.0,83.82,83.85,83.81,83.81,14104.0
2019-06-12 15:30:00,83.82,83.87,83.79,83.85,18540.0,83.82,83.87,83.79,83.85,18540.0
2019-06-12 15:35:00,83.85,83.87,83.8,83.86,29120.0,83.85,83.87,83.8,83.86,29120.0
2019-06-12 15:40:00,83.86,83.86,83.71,83.72,28321.0,83.86,83.86,83.71,83.72,28321.0
2019-06-12 15:45:00,83.71,83.76,83.65,83.71,44263.0,83.71,83.76,83.65,83.71,44263.0
2019-06-12 15:50:00,83.71,83.87,83.7,83.83,87590.0,83.71,83.87,83.7,83.83,87590.0
2019-06-12 15:55:00,83.84,83.85,83.72,83.79,89432.0,83.84,83.85,83.72,83.79,89432.0
2019-06-13 09:30:00,84.05,84.69,84.05,84.68,54995.0,84.05,84.69,84.05,84.68,54995.0
2019-06-13 09:35:00,84.75,85.72,84.67,85.71,43733.0,84.75,85.72,84.67,85.71,43733.0
2019-06-13 09:40:00,85.66,85.9,85.22,85.4,38433.0,85.66,85.9,85.22,85.4,38433.0
2019-06-13 09:45:00,85.39,85.48,85.17,85.17,26607.0,85.39,85.48,85.17,85.17,26607.0
2019-06-13 09:50:00,85.18,85.37,85.16,85.26,9397.0,85.18,85.37,85.16,85.26,9397.0
2019-06-13 09:55:00,85.29,85.42,85.23,85.41,58921.0,85.29,85.42,85.23,85.41,58921.0
2019-06-13 10:00:00,85.33,85.43,85.23,85.3,37082.0,85.33,85.43,85.23,85.3,37082.0
2019-06-13 10:05:00,85.31,85.31,84.82,84.82,39010.0,85.31,85.31,84.82,84.82,39010.0
2019-06-13 10:10:00,84.82,84.99,84.77,84.95,27546.0,84.82,84.99,84.77,84.95,27546.0
2019-06-13 10:15:00,84.92,85.25,84.92,85.19,12153.0,84.92,85.25,84.92,85.19,12153.0
2019-06-13 10:20:00,85.18,86.03,85.13,85.99,57146.0,85.18,86.03,85.13,85.99,57146.0
2019-06-13 10:25:00,85.87,86.21,85.83,86.17,35954.0,85.87,86.21,85.83,86.17,35954.0
2019-06-13 10:30:00,86.21,86.45,86.16,86.45,50938.0,86.21,86.45,86.16,86.45,50938.0
2019-06-13 10:35:00,86.48,86.59,86.3,86.55,28418.0,86.48,86.59,86.3,86.55,28418.0
2019-06-13 10:40:00,86.5,86.73,86.44,86.56,36385.0,86.5,86.73,86.44,86.56,36385.0
2019-06-13 10:45:00,86.54,86.77,86.48,86.59,27481.0,86.54,86.77,86.48,86.59,27481.0
2019-06-13 10:50:00,86.67,86.92,86.64,86.81,49172.0,86.67,86.92,86.64,86.81,49172.0
2019-06-13 10:55:00,86.83,86.94,86.71,86.73,25199.0,86.83,86.94,86.71,86.73,25199.0
2019-06-13 11:00:00,86.75,86.85,86.63,86.64,28185.0,86.75,86.85,86.63,86.64,28185.0
2019-06-13 11:05:00,86.65,86.65,86.4,86.53,21067.0,86.65,86.65,86.4,86.53,21067.0
2019-06-13 11:10:00,86.53,86.64,86.4,86.6,18765.0,86.53,86.64,86.4,86.6,18765.0
2019-06-13 11:15:00,86.64,86.67,86.52,86.53,29141.0,86.64,86.67,86.52,86.53,29141.0
2019-06-13 11:20:00,86.55,86.56,86.37,86.43,9857.0,86.55,86.56,86.37,86.43,9857.0
2019-06-13 11:25:00,86.45,86.46,86.34,86.45,20120.0,86.45,86.46,86.34,86.45,20120.0
2019-06-13 11:30:00,86.45,86.5,86.36,86.48,21818.0,86.45,86.5,86.36,86.48,21818.0
2019-06-13 11:35:00,86.49,86.6,86.43,86.59,17684.0,86.49,86.6,86.43,86.59,17684.0
2019-06-13 11:40:00,86.59,86.82,86.58,86.8,22098.0,86.59,86.82,86.58,86.8,22098.0
2019-06-13 11:45:00,86.81,86.87,86.67,86.8,11000.0,86.81,86.87,86.67,86.8,11000.0
2019-06-13 11:50:00,86.83,86.83,86.64,86.66,10690.0,86.83,86.83,86.64,86.66,10690.0
2019-06-13 11:55:00,86.65,86.78,86.65,86.72,12952.0,86.65,86.78,86.65,86.72,12952.0
2019-06-13 12:00:00,86.72,86.83,86.67,86.79,14220.0,86.72,86.83,86.67,86.79,14220.0
2019-06-13 12:05:00,86.78,86.86,86.76,86.82,32405.0,86.78,86.86,86.76,86.82,32405.0
2019-06-13 12:10:00,86.84,86.9,86.78,86.8,19859.0,86.84,86.9,86.78,86.8,19859.0
2019-06-13 12:15:00,86.8,87.04,86.72,87.03,99207.0,86.8,87.04,86.72,87.03,99207.0
2019-06-13 12:20:00,87.04,87.1,86.89,87.06,18101.0,87.04,87.1,86.89,87.06,18101.0
2019-06-13 12:25:00,87.05,87.19,87.0,87.02,20354.0,87.05,87.19,87.0,87.02,20354.0
2019-06-13 12:30:00,87.02,87.08,86.81,86.95,48876.0,87.02,87.08,86.81,86.95,48876.0
2019-06-13 12:35:00,86.99,87.02,86.92,86.97,12755.0,86.99,87.02,86.92,86.97,12755.0
2019-06-13 12:40:00,86.96,87.02,86.84,87.01,15293.0,86.96,87.02,86.84,87.01,15293.0
2019-06-13 12:45:00,87.01,87.1,87.0,87.07,15873.0,87.01,87.1,87.0,87.07,15873.0
2019-06-13 12:50:00,87.08,87.19,87.04,87.13,41842.0,87.08,87.19,87.04,87.13,41842.0
2019-06-13 12:55:00,87.13,87.31,87.13,87.31,19383.0,87.13,87.31,87.13,87.31,19383.0
2019-06-13 13:00:00,87.35,87.37,87.2,87.23,16154.0,87.35,87.37,87.2,87.23,16154.0
2019-06-13 13:05:00,87.19,87.27,87.16,87.24,9538.0,87.19,87.27,87.16,87.24,9538.0
2019-06-13 13:10:00,87.25,87.31,87.17,87.2,6078.0,87.25,87.31,87.17,87.2,6078.0
2019-06-13 13:15:00,87.23,87.5,87.2,87.48,20454.0,87.23,87.5,87.2,87.48,20454.0
2019-06-13 13:20:00,87.48,87.73,87.47,87.7,61482.0,87.48,87.73,87.47,87.7,61482.0
2019-06-13 13:25:00,87.71,87.71,87.59,87.65,12523.0,87.71,87.71,87.59,87.65,12523.0
2019-06-13 13:30:00,87.69,87.74,87.43,87.45,34731.0,87.69,87.74,87.43,87.45,34731.0
2019-06-13 13:35:00,87.46,87.56,87.45,87.5,13176.0,87.46,87.56,87.45,87.5,13176.0
2019-06-13 13:40:00,87.51,87.52,87.32,87.46,16552.0,87.51,87.52,87.32,87.46,16552.0
2019-06-13 13:45:00,87.44,87.56,87.43,87.55,8719.0,87.44,87.56,87.43,87.55,8719.0
2019-06-13 13:50:00,87.56,87.62,87.55,87.59,16263.0,87.56,87.62,87.55,87.59,16263.0
2019-06-13 13:55:00,87.59,87.64,87.53,87.58,12047.0,87.59,87.64,87.53,87.58,12047.0
2019-06-13 14:00:00,87.6,87.61,87.57,87.59,7649.0,87.6,87.61,87.57,87.59,7649.0
2019-06-13 14:05:00,87.58,87.58,87.45,87.45,10776.0,87.58,87.58,87.45,87.45,10776.0
2019-06-13 14:10:00,87.44,87.49,87.35,87.41,18756.0,87.44,87.49,87.35,87.41,18756.0
2019-06-13 14:15:00,87.41,87.41,87.21,87.33,44564.0,87.41,87.41,87.21,87.33,44564.0
2019-06-13 14:20:00,87.31,87.31,87.21,87.29,19239.0,87.31,87.31,87.21,87.29,19239.0
2019-06-13 14:25:00,87.31,87.31,87.1,87.16,22247.0,87.31,87.31,87.1,87.16,22247.0
2019-06-13 14:30:00,87.16,87.2,87.01,87.01,17343.0,87.16,87.2,87.01,87.01,17343.0
2019-06-13 14:35:00,87.04,87.04,86.85,86.88,18950.0,87.04,87.04,86.85,86.88,18950.0
2019-06-13 14:40:00,86.88,86.88,86.78,86.86,21392.0,86.88,86.88,86.78,86.86,21392.0
2019-06-13 14:45:00,86.87,86.91,86.77,86.8,27979.0,86.87,86.91,86.77,86.8,27979.0
2019-06-13 14:50:00,86.8,86.8,86.69,86.75,18354.0,86.8,86.8,86.69,86.75,18354.0
2019-06-13 14:55:00,86.76,86.82,86.69,86.75,16380.0,86.76,86.82,86.69,86.75,16380.0
2019-06-13 15:00:00,86.74,86.74,86.63,86.69,17511.0,86.74,86.74,86.63,86.69,17511.0
2019-06-13 15:05:00,86.67,86.72,86.64,86.72,10500.0,86.67,86.72,86.64,86.72,10500.0
2019-06-13 15:10:00,86.73,86.88,86.72,86.86,19054.0,86.73,86.88,86.72,86.86,19054.0
2019-06-13 15:15:00,86.85,86.85,86.73,86.79,19509.0,86.85,86.85,86.73,86.79,19509.0
2019-06-13 15:20:00,86.79,86.88,86.79,86.84,15817.0,86.79,86.88,86.79,86.84,15817.0
2019-06-13 15:25:00,86.84,86.88,86.8,86.86,15219.0,86.84,86.88,86.8,86.86,15219.0
2019-06-13 15:30:00,86.86,86.94,86.8,86.94,26822.0,86.86,86.94,86.8,86.94,26822.0
2019-06-13 15:35:00,86.94,86.97,86.85,86.95,55933.0,86.94,86.97,86.85,86.95,55933.0
2019-06-13 15:40:00,86.95,87.24,86.93,87.24,74506.0,86.95,87.24,86.93,87.24,74506.0
2019-06-13 15:45:00,87.23,87.25,87.13,87.23,82901.0,87.23,87.25,87.13,87.23,82901.0
2019-06-13 15:50:00,87.22,87.22,87.01,87.04,114802.0,87.22,87.22,87.01,87.04,114802.0
2019-06-13 15:55:00,87.03,87.13,86.92,87.13,238047.0,87.03,87.13,86.92,87.13,238047.0
2019-06-14 09:30:00,87.07,87.4,86.59,87.02,24626.0,87.07,87.4,86.59,87.02,24626.0
2019-06-14 09:35:00,87.01,87.3,86.76,87.29,12513.0,87.01,87.3,86.76,87.29,12513.0
2019-06-14 09:40:00,87.4,87.58,87.13,87.13,24665.0,87.4,87.58,87.13,87.13,24665.0
2019-06-14 09:45:00,87.11,87.68,87.1,87.58,20995.0,87.11,87.68,87.1,87.58,20995.0
2019-06-14 09:50:00,87.54,87.91,87.48,87.61,27546.0,87.54,87.91,87.48,87.61,27546.0
2019-06-14 09:55:00,87.59,87.79,87.48,87.67,33518.0,87.59,87.79,87.48,87.67,33518.0
2019-06-14 10:00:00,87.66,87.66,87.12,87.19,38480.0,87.66,87.66,87.12,87.19,38480.0
2019-06-14 10:05:00,87.18,87.2,86.92,87.17,19376.0,87.18,87.2,86.92,87.17,19376.0
2019-06-14 10:10:00,87.11,87.19,86.95,86.98,20175.0,87.11,87.19,86.95,86.98,20175.0
2019-06-14 10:15:00,86.95,87.02,86.66,86.72,24767.0,86.95,87.02,86.66,86.72,24767.0
2019-06-14 10:20:00,86.68,86.76,86.58,86.62,7556.0,86.68,86.76,86.58,86.62,7556.0
2019-06-14 10:25:00,86.69,86.76,86.58,86.64,16872.0,86.69,86.76,86.58,86.64,16872.0
2019-06-14 10:30:00,86.66,86.74,86.55,86.58,6731.0,86.66,86.74,86.55,86.58,6731.0
2019-06-14 10:35:00,86.55,86.68,86.54,86.61,9399.0,86.55,86.68,86.54,86.61,9399.0
2019-06-14 10:40:00,86.6,86.76,86.56,86.76,11986.0,86.6,86.76,86.56,86.76,11986.0
2019-06-14 10:45:00,86.8,87.03,86.71,87.03,23824.0,86.8,87.03,86.71,87.03,23824.0
2019-06-14 10:50:00,87.05,87.33,87.04,87.31,15044.0,87.05,87.33,87.04,87.31,15044.0
2019-06-14 10:55:00,87.28,87.28,87.09,87.12,10449.0,87.28,87.28,87.09,87.12,10449.0
2019-06-14 11:00:00,87.13,87.13,86.71,86.74,19624.0,87.13,87.13,86.71,86.74,19624.0
2019-06-14 11:05:00,86.74,86.76,86.15,86.16,41087.0,86.74,86.76,86.15,86.16,41087.0
2019-06-14 11:10:00,86.18,86.35,86.14,86.21,17355.0,86.18,86.35,86.14,86.21,17355.0
2019-06-14 11:15:00,86.19,86.27,86.1,86.1,35369.0,86.19,86.27,86.1,86.1,35369.0
2019-06-14 11:20:00,86.12,86.41,86.01,86.38,22956.0,86.12,86.41,86.01,86.38,22956.0
2019-06-14 11:25:00,86.38,86.58,86.35,86.58,12628.0,86.38,86.58,86.35,86.58,12628.0
2019-06-14 11:30:00,86.58,86.68,86.55,86.63,14721.0,86.58,86.68,86.55,86.63,14721.0
2019-06-14 11:35:00,86.63,86.66,86.55,86.63,8272.0,86.63,86.66,86.55,86.63,8272.0
2019-06-14 11:40:00,86.62,86.62,86.45,86.46,8376.0,86.62,86.62,86.45,86.46,8376.0
2019-06-14 11:45:00,86.46,86.48,86.25,86.31,26286.0,86.46,86.48,86.25,86.31,26286.0
2019-06-14 11:50:00,86.32,86.47,86.32,86.45,4849.0,86.32,86.47,86.32,86.45,4849.0
2019-06-14 11:55:00,86.48,86.55,86.34,86.37,7043.0,86.48,86.55,86.34,86.37,7043.0
2019-06-14 12:00:00,86.34,86.38,86.27,86.27,5865.0,86.34,86.38,86.27,86.27,5865.0
2019-06-14 12:05:00,86.29,86.47,86.26,86.45,12802.0,86.29,86.47,86.26,86.45,12802.0
2019-06-14 12:10:00,86.44,86.45,86.37,86.43,3676.0,86.44,86.45,86.37,86.43,3676.0
2019-06-14 12:15:00,86.43,86.45,86.39,86.44,3509.0,86.43,86.45,86.39,86.44,3509.0
2019-06-14 12:20:00,86.4,86.55,86.4,86.52,5209.0,86.4,86.55,86.4,86.52,5209.0
2019-06-14 12:25:00,86.5,86.6,86.5,86.58,3161.0,86.5,86.6,86.5,86.58,3161.0
2019-06-14 12:30:00,86.6,86.72,86.6,86.72,7241.0,86.6,86.72,86.6,86.72,7241.0
2019-06-14 12:35:00,86.72,86.75,86.67,86.73,9500.0,86.72,86.75,86.67,86.73,9500.0
2019-06-14 12:40:00,86.73,86.81,86.73,86.8,3846.0,86.73,86.81,86.73,86.8,3846.0
2019-06-14 12:45:00,86.77,86.83,86.76,86.81,6061.0,86.77,86.83,86.76,86.81,6061.0
2019-06-14 12:50:00,86.82,86.84,86.67,86.68,11468.0,86.82,86.84,86.67,86.68,11468.0
2019-06-14 12:55:00,86.69,86.78,86.68,86.75,7898.0,86.69,86.78,86.68,86.75,7898.0
2019-06-14 13:00:00,86.75,86.76,86.69,86.76,6701.0,86.75,86.76,86.69,86.76,6701.0
2019-06-14 13:05:00,86.75,86.82,86.71,86.82,9035.0,86.75,86.82,86.71,86.82,9035.0
2019-06-14 13:10:00,86.81,86.83,86.74,86.74,10073.0,86.81,86.83,86.74,86.74,10073.0
2019-06-14 13:15:00,86.75,86.81,86.74,86.81,3706.0,86.75,86.81,86.74,86.81,3706.0
2019-06-14 13:20:00,86.8,86.82,86.77,86.81,7906.0,86.8,86.82,86.77,86.81,7906.0
2019-06-14 13:25:00,86.8,86.81,86.75,86.79,10039.0,86.8,86.81,86.75,86.79,10039.0
2019-06-14 13:30:00,86.79,86.88,86.78,86.79,7018.0,86.79,86.88,86.78,86.79,7018.0
2019-06-14 13:35:00,86.8,86.81,86.74,86.78,7041.0,86.8,86.81,86.74,86.78,7041.0
2019-06-14 13:40:00,86.76,86.77,86.72,86.74,5463.0,86.76,86.77,86.72,86.74,5463.0
2019-06-14 13:45:00,86.72,86.76,86.66,86.68,5487.0,86.72,86.76,86.66,86.68,5487.0
2019-06-14 13:50:00,86.69,86.69,86.62,86.63,3602.0,86.69,86.69,86.62,86.63,3602.0
2019-06-14 13:55:00,86.64,86.69,86.64,86.66,3142.0,86.64,86.69,86.64,86.66,3142.0
2019-06-14 14:00:00,86.65,86.78,86.6,86.75,18115.0,86.65,86.78,86.6,86.75,18115.0
2019-06-14 14:05:00,86.72,86.74,86.63,86.69,9755.0,86.72,86.74,86.63,86.69,9755.0
2019-06-14 14:10:00,86.67,86.73,86.62,86.66,16181.0,86.67,86.73,86.62,86.66,16181.0
2019-06-14 14:15:00,86.7,86.81,86.69,86.8,5256.0,86.7,86.81,86.69,86.8,5256.0
2019-06-14 14:20:00,86.8,86.8,86.69,86.75,8170.0,86.8,86.8,86.69,86.75,8170.0
2019-06-14 14:25:00,86.76,86.93,86.75,86.91,7950.0,86.76,86.93,86.75,86.91,7950.0
2019-06-14 14:30:00,86.92,86.95,86.85,86.93,6532.0,86.92,86.95,86.85,86.93,6532.0
2019-06-14 14:35:00,86.93,86.93,86.86,86.88,11789.0,86.93,86.93,86.86,86.88,11789.0
2019-06-14 14:40:00,86.9,86.96,86.87,86.95,5464.0,86.9,86.96,86.87,86.95,5464.0
2019-06-14 14:45:00,86.95,86.99,86.94,86.97,6439.0,86.95,86.99,86.94,86.97,6439.0
2019-06-14 14:50:00,86.97,86.98,86.93,86.94,3612.0,86.97,86.98,86.93,86.94,3612.0
2019-06-14 14:55:00,86.93,86.97,86.88,86.96,7771.0,86.93,86.97,86.88,86.96,7771.0
2019-06-14 15:00:00,86.95,87.1,86.92,87.02,13151.0,86.95,87.1,86.92,87.02,13151.0
2019-06-14 15:05:00,87.02,87.08,87.02,87.03,5906.0,87.02,87.08,87.02,87.03,5906.0
2019-06-14 15:10:00,87.04,87.05,87.02,87.03,7367.0,87.04,87.05,87.02,87.03,7367.0
2019-06-14 15:15:00,87.03,87.14,87.03,87.11,17527.0,87.03,87.14,87.03,87.11,17527.0
2019-06-14 15:20:00,87.12,87.16,87.1,87.12,11643.0,87.12,87.16,87.1,87.12,11643.0
2019-06-14 15:25:00,87.12,87.13,87.04,87.04,12192.0,87.12,87.13,87.04,87.04,12192.0
2019-06-14 15:30:00,87.05,87.15,87.01,87.15,22440.0,87.05,87.15,87.01,87.15,22440.0
2019-06-14 15:35:00,87.16,87.19,87.12,87.17,22220.0,87.16,87.19,87.12,87.17,22220.0
2019-06-14 15:40:00,87.17,87.18,87.08,87.14,30689.0,87.17,87.18,87.08,87.14,30689.0
2019-06-14 15:45:00,87.14,87.16,87.06,87.1,24678.0,87.14,87.16,87.06,87.1,24678.0
2019-06-14 15:50:00,87.1,87.26,87.1,87.17,39626.0,87.1,87.26,87.1,87.17,39626.0
2019-06-14 15:55:00,87.16,87.18,87.1,87.14,76973.0,87.16,87.18,87.1,87.14,76973.0
2019-06-17 09:30:00,87.27,87.35,86.96,87.25,37471.0,87.27,87.35,86.96,87.25,37471.0
2019-06-17 09:35:00,87.31,87.43,86.84,86.85,13364.0,87.31,87.43,86.84,86.85,13364.0
2019-06-17 09:40:00,86.8,86.88,86.52,86.88,9871.0,86.8,86.88,86.52,86.88,9871.0
2019-06-17 09:45:00,86.8,87.08,86.8,86.92,6643.0,86.8,87.08,86.8,86.92,6643.0
2019-06-17 09:50:00,86.92,87.23,86.91,87.2,10504.0,86.92,87.23,86.91,87.2,10504.0
2019-06-17 09:55:00,87.23,87.51,87.23,87.35,11057.0,87.23,87.51,87.23,87.35,11057.0
2019-06-17 10:00:00,87.38,87.46,87.29,87.38,14224.0,87.38,87.46,87.29,87.38,14224.0
2019-06-17 10:05:00,87.39,87.49,87.28,87.47,14872.0,87.39,87.49,87.28,87.47,14872.0
2019-06-17 10:10:00,87.42,87.48,87.27,87.43,14799.0,87.42,87.48,87.27,87.43,14799.0
2019-06-17 10:15:00,87.47,87.56,87.24,87.29,9977.0,87.47,87.56,87.24,87.29,9977.0
2019-06-17 10:20:00,87.28,87.35,87.23,87.23,7846.0,87.28,87.35,87.23,87.23,7846.0
2019-06-17 10:25:00,87.25,87.32,87.12,87.12,12829.0,87.25,87.32,87.12,87.12,12829.0
2019-06-17 10:30:00,87.15,87.16,86.88,87.04,18422.0,87.15,87.16,86.88,87.04,18422.0
2019-06-17 10:35:00,87.06,87.06,86.97,87.01,13261.0,87.06,87.06,86.97,87.01,13261.0
2019-06-17 10:40:00,86.99,87.12,86.99,87.06,25521.0,86.99,87.12,86.99,87.06,25521.0
2019-06-17 10:45:00,87.06,87.2,86.98,87.13,14845.0,87.06,87.2,86.98,87.13,14845.0
2019-06-17 10:50:00,87.13,87.15,86.95,86.98,17723.0,87.13,87.15,86.95,86.98,17723.0
2019-06-17 10:55:00,86.97,86.98,86.86,86.87,8308.0,86.97,86.98,86.86,86.87,8308.0
2019-06-17 11:00:00,86.86,86.96,86.8,86.94,14951.0,86.86,86.96,86.8,86.94,14951.0
2019-06-17 11:05:00,86.95,87.01,86.74,86.82,19974.0,86.95,87.01,86.74,86.82,19974.0
2019-06-17 11:10:00,86.81,86.84,86.63,86.63,11809.0,86.81,86.84,86.63,86.63,11809.0
2019-06-17 11:15:00,86.63,86.67,86.45,86.67,21145.0,86.63,86.67,86.45,86.67,21145.0
2019-06-17 11:20:00,86.67,86.8,86.65,86.76,15718.0,86.67,86.8,86.65,86.76,15718.0
2019-06-17 11:25:00,86.74,86.77,86.55,86.58,11030.0,86.74,86.77,86.55,86.58,11030.0
2019-06-17 11:30:00,86.58,86.74,86.57,86.63,11101.0,86.58,86.74,86.57,86.63,11101.0
2019-06-17 11:35:00,86.63,86.63,86.53,86.58,9300.0,86.63,86.63,86.53,86.58,9300.0
2019-06-17 11:40:00,86.61,86.66,86.57,86.66,8756.0,86.61,86.66,86.57,86.66,8756.0
2019-06-17 11:45:00,86.7,86.81,86.63,86.81,10297.0,86.7,86.81,86.63,86.81,10297.0
2019-06-17 11:50:00,86.82,86.9,86.72,86.77,10863.0,86.82,86.9,86.72,86.77,10863.0
2019-06-17 11:55:00,86.76,86.82,86.69,86.79,11418.0,86.76,86.82,86.69,86.79,11418.0
2019-06-17 12:00:00,86.77,86.83,86.72,86.74,9693.0,86.77,86.83,86.72,86.74,9693.0
2019-06-17 12:05:00,86.75,86.75,86.65,86.68,6795.0,86.75,86.75,86.65,86.68,6795.0
2019-06-17 12:10:00,86.68,86.7,86.59,86.64,6810.0,86.68,86.7,86.59,86.64,6810.0
2019-06-17 12:15:00,86.65,86.65,86.54,86.55,7412.0,86.65,86.65,86.54,86.55,7412.0
2019-06-17 12:20:00,86.55,86.58,86.48,86.48,18965.0,86.55,86.58,86.48,86.48,18965.0
2019-06-17 12:25:00,86.49,86.51,86.41,86.44,31008.0,86.49,86.51,86.41,86.44,31008.0
2019-06-17 12:30:00,86.44,86.6,86.31,86.58,31860.0,86.44,86.6,86.31,86.58,31860.0
2019-06-17 12:35:00,86.57,86.62,86.52,86.6,14223.0,86.57,86.62,86.52,86.6,14223.0
2019-06-17 12:40:00,86.61,86.66,86.61,86.62,8035.0,86.61,86.66,86.61,86.62,8035.0
2019-06-17 12:45:00,86.62,86.65,86.58,86.64,6116.0,86.62,86.65,86.58,86.64,6116.0
2019-06-17 12:50:00,86.64,86.67,86.54,86.54,12251.0,86.64,86.67,86.54,86.54,12251.0
2019-06-17 12:55:00,86.56,86.63,86.53,86.61,11325.0,86.56,86.63,86.53,86.61,11325.0
2019-06-17 13:00:00,86.58,86.73,86.57,86.73,5926.0,86.58,86.73,86.57,86.73,5926.0
2019-06-17 13:05:00,86.71,86.77,86.67,86.74,5718.0,86.71,86.77,86.67,86.74,5718.0
2019-06-17 13:10:00,86.74,86.76,86.67,86.72,5342.0,86.74,86.76,86.67,86.72,5342.0
2019-06-17 13:15:00,86.7,86.76,86.7,86.76,4083.0,86.7,86.76,86.7,86.76,4083.0
2019-06-17 13:20:00,86.76,86.87,86.76,86.84,8880.0,86.76,86.87,86.76,86.84,8880.0
2019-06-17 13:25:00,86.83,86.84,86.77,86.78,6896.0,86.83,86.84,86.77,86.78,6896.0
2019-06-17 13:30:00,86.76,86.83,86.73,86.82,7273.0,86.76,86.83,86.73,86.82,7273.0
2019-06-17 13:35:00,86.84,86.9,86.81,86.9,6530.0,86.84,86.9,86.81,86.9,6530.0
2019-06-17 13:40:00,86.9,86.9,86.81,86.87,17955.0,86.9,86.9,86.81,86.87,17955.0
2019-06-17 13:45:00,86.9,86.91,86.83,86.86,5928.0,86.9,86.91,86.83,86.86,5928.0
2019-06-17 13:50:00,86.85,86.87,86.71,86.74,15902.0,86.85,86.87,86.71,86.74,15902.0
2019-06-17 13:55:00,86.76,86.81,86.74,86.75,4893.0,86.76,86.81,86.74,86.75,4893.0
2019-06-17 14:00:00,86.76,86.8,86.74,86.75,7928.0,86.76,86.8,86.74,86.75,7928.0
2019-06-17 14:05:00,86.76,86.76,86.69,86.71,5241.0,86.76,86.76,86.69,86.71,5241.0
2019-06-17 14:10:00,86.72,86.72,86.64,86.64,9607.0,86.72,86.72,86.64,86.64,9607.0
2019-06-17 14:15:00,86.64,86.87,86.64,86.87,9487.0,86.64,86.87,86.64,86.87,9487.0
2019-06-17 14:20:00,86.86,86.91,86.84,86.88,8265.0,86.86,86.91,86.84,86.88,8265.0
2019-06-17 14:25:00,86.86,86.86,86.73,86.76,9611.0,86.86,86.86,86.73,86.76,9611.0
2019-06-17 14:30:00,86.74,86.8,86.74,86.78,10479.0,86.74,86.8,86.74,86.78,10479.0
2019-06-17 14:35:00,86.78,87.07,86.78,87.03,12755.0,86.78,87.07,86.78,87.03,12755.0
2019-06-17 14:40:00,87.02,87.08,87.0,87.03,10502.0,87.02,87.08,87.0,87.03,10502.0
2019-06-17 14:45:00,87.01,87.02,86.96,87.0,8240.0,87.01,87.02,86.96,87.0,8240.0
2019-06-17 14:50:00,87.0,87.0,86.87,86.92,11610.0,87.0,87.0,86.87,86.92,11610.0
2019-06-17 14:55:00,86.94,86.94,86.88,86.94,8518.0,86.94,86.94,86.88,86.94,8518.0
2019-06-17 15:00:00,86.92,86.93,86.86,86.92,12377.0,86.92,86.93,86.86,86.92,12377.0
2019-06-17 15:05:00,86.92,86.97,86.88,86.97,12903.0,86.92,86.97,86.88,86.97,12903.0
2019-06-17 15:10:00,86.97,87.01,86.97,86.98,8308.0,86.97,87.01,86.97,86.98,8308.0
2019-06-17 15:15:00,86.98,87.03,86.95,87.02,10460.0,86.98,87.03,86.95,87.02,10460.0
2019-06-17 15:20:00,87.03,87.07,86.99,87.01,14461.0,87.03,87.07,86.99,87.01,14461.0
2019-06-17 15:25:00,86.99,87.06,86.97,87.02,8393.0,86.99,87.06,86.97,87.02,8393.0
2019-06-17 15:30:00,87.03,87.04,86.94,87.0,16456.0,87.03,87.04,86.94,87.0,16456.0
2019-06-17 15:35:00,87.0,87.01,86.91,86.93,14773.0,87.0,87.01,86.91,86.93,14773.0
2019-06-17 15:40:00,86.92,86.94,86.85,86.89,23089.0,86.92,86.94,86.85,86.89,23089.0
2019-06-17 15:45:00,86.89,86.91,86.8,86.8,29882.0,86.89,86.91,86.8,86.8,29882.0
2019-06-17 15:50:00,86.8,86.91,86.71,86.84,42686.0,86.8,86.91,86.71,86.84,42686.0
2019-06-17 15:55:00,86.84,86.87,86.74,86.77,88059.0,86.84,86.87,86.74,86.77,88059.0
2019-06-18 09:30:00,87.49,87.73,87.1,87.55,27266.0,87.49,87.73,87.1,87.55,27266.0
2019-06-18 09:35:00,87.62,88.02,87.37,88.02,25481.0,87.62,88.02,87.37,88.02,25481.0
2019-06-18 09:40:00,88.0,88.66,87.86,88.46,35992.0,88.0,88.66,87.86,88.46,35992.0
2019-06-18 09:45:00,88.34,88.4,88.09,88.4,45153.0,88.34,88.4,88.09,88.4,45153.0
2019-06-18 09:50:00,88.4,88.49,88.21,88.25,19400.0,88.4,88.49,88.21,88.25,19400.0
2019-06-18 09:55:00,88.26,88.48,88.26,88.4,13276.0,88.26,88.48,88.26,88.4,13276.0
2019-06-18 10:00:00,88.38,88.58,88.26,88.29,24173.0,88.38,88.58,88.26,88.29,24173.0
2019-06-18 10:05:00,88.33,88.38,88.13,88.25,11252.0,88.33,88.38,88.13,88.25,11252.0
2019-06-18 10:10:00,88.3,88.44,88.16,88.16,12880.0,88.3,88.44,88.16,88.16,12880.0
2019-06-18 10:15:00,88.17,88.24,88.07,88.22,8764.0,88.17,88.24,88.07,88.22,8764.0
2019-06-18 10:20:00,88.23,88.41,88.21,88.32,7397.0,88.23,88.41,88.21,88.32,7397.0
2019-06-18 10:25:00,88.32,88.47,88.26,88.47,17722.0,88.32,88.47,88.26,88.47,17722.0
2019-06-18 10:30:00,88.47,88.57,88.31,88.35,12440.0,88.47,88.57,88.31,88.35,12440.0
2019-06-18 10:35:00,88.38,88.45,88.35,88.36,10073.0,88.38,88.45,88.35,88.36,10073.0
2019-06-18 10:40:00,88.31,88.44,88.31,88.4,6231.0,88.31,88.44,88.31,88.4,6231.0
2019-06-18 10:45:00,88.39,88.44,88.32,88.4,6516.0,88.39,88.44,88.32,88.4,6516.0
2019-06-18 10:50:00,88.4,88.4,88.17,88.35,12008.0,88.4,88.4,88.17,88.35,12008.0
2019-06-18 10:55:00,88.34,88.37,88.24,88.28,7516.0,88.34,88.37,88.24,88.28,7516.0
2019-06-18 11:00:00,88.28,88.46,88.27,88.36,27360.0,88.28,88.46,88.27,88.36,27360.0
2019-06-18 11:05:00,88.36,88.44,88.3,88.32,9340.0,88.36,88.44,88.3,88.32,9340.0
2019-06-18 11:10:00,88.28,88.29,88.21,88.22,14965.0,88.28,88.29,88.21,88.22,14965.0
2019-06-18 11:15:00,88.24,88.27,88.16,88.17,10993.0,88.24,88.27,88.16,88.17,10993.0
2019-06-18 11:20:00,88.19,88.3,88.12,88.12,15762.0,88.19,88.3,88.12,88.12,15762.0
2019-06-18 11:25:00,88.13,88.34,88.13,88.25,14145.0,88.13,88.34,88.13,88.25,14145.0
2019-06-18 11:30:00,88.25,88.31,88.15,88.19,7412.0,88.25,88.31,88.15,88.19,7412.0
2019-06-18 11:35:00,88.23,88.33,88.22,88.22,10035.0,88.23,88.33,88.22,88.22,10035.0
2019-06-18 11:40:00,88.26,88.28,88.14,88.16,8409.0,88.26,88.28,88.14,88.16,8409.0
2019-06-18 11:45:00,88.17,88.2,87.96,88.0,11733.0,88.17,88.2,87.96,88.0,11733.0
2019-06-18 11:50:00,87.99,88.07,87.92,88.07,7820.0,87.99,88.07,87.92,88.07,7820.0
2019-06-18 11:55:00,88.06,88.12,87.98,87.98,7749.0,88.06,88.12,87.98,87.98,7749.0
2019-06-18 12:00:00,87.96,88.06,87.94,87.97,8685.0,87.96,88.06,87.94,87.97,8685.0
2019-06-18 12:05:00,87.92,88.03,87.92,88.0,19941.0,87.92,88.03,87.92,88.0,19941.0
2019-06-18 12:10:00,87.99,88.09,87.84,87.86,13697.0,87.99,88.09,87.84,87.86,13697.0
2019-06-18 12:15:00,87.83,87.86,87.76,87.83,5400.0,87.83,87.86,87.76,87.83,5400.0
2019-06-18 12:20:00,87.83,87.95,87.83,87.94,5255.0,87.83,87.95,87.83,87.94,5255.0
2019-06-18 12:25:00,87.93,87.96,87.91,87.95,3556.0,87.93,87.96,87.91,87.95,3556.0
2019-06-18 12:30:00,87.95,87.99,87.91,87.99,5454.0,87.95,87.99,87.91,87.99,5454.0
2019-06-18 12:35:00,87.99,88.01,87.97,87.99,5892.0,87.99,88.01,87.97,87.99,5892.0
2019-06-18 12:40:00,87.97,88.0,87.93,87.94,3900.0,87.97,88.0,87.93,87.94,3900.0
2019-06-18 12:45:00,87.94,87.94,87.84,87.92,14672.0,87.94,87.94,87.84,87.92,14672.0
2019-06-18 12:50:00,87.93,87.93,87.78,87.78,8212.0,87.93,87.93,87.78,87.78,8212.0
2019-06-18 12:55:00,87.78,87.8,87.72,87.76,3300.0,87.78,87.8,87.72,87.76,3300.0
2019-06-18 13:00:00,87.76,87.76,87.64,87.66,5200.0,87.76,87.76,87.64,87.66,5200.0
2019-06-18 13:05:00,87.65,87.7,87.59,87.69,5494.0,87.65,87.7,87.59,87.69,5494.0
2019-06-18 13:10:00,87.69,87.86,87.67,87.83,6581.0,87.69,87.86,87.67,87.83,6581.0
2019-06-18 13:15:00,87.86,87.87,87.77,87.82,4335.0,87.86,87.87,87.77,87.82,4335.0
2019-06-18 13:20:00,87.83,87.87,87.79,87.87,2912.0,87.83,87.87,87.79,87.87,2912.0
2019-06-18 13:25:00,87.87,87.87,87.77,87.79,3005.0,87.87,87.87,87.77,87.79,3005.0
2019-06-18 13:30:00,87.8,87.88,87.8,87.84,4300.0,87.8,87.88,87.8,87.84,4300.0
2019-06-18 13:35:00,87.83,87.87,87.82,87.83,3600.0,87.83,87.87,87.82,87.83,3600.0
2019-06-18 13:40:00,87.83,87.89,87.79,87.86,4617.0,87.83,87.89,87.79,87.86,4617.0
2019-06-18 13:45:00,87.88,87.92,87.79,87.79,3700.0,87.88,87.92,87.79,87.79,3700.0
2019-06-18 13:50:00,87.8,87.91,87.8,87.87,3350.0,87.8,87.91,87.8,87.87,3350.0
2019-06-18 13:55:00,87.89,87.92,87.87,87.89,3854.0,87.89,87.92,87.87,87.89,3854.0
2019-06-18 14:00:00,87.9,87.92,87.87,87.91,5605.0,87.9,87.92,87.87,87.91,5605.0
2019-06-18 14:05:00,87.91,87.96,87.88,87.96,5155.0,87.91,87.96,87.88,87.96,5155.0
2019-06-18 14:10:00,87.96,88.01,87.94,87.95,10293.0,87.96,88.01,87.94,87.95,10293.0
2019-06-18 14:15:00,87.96,87.97,87.89,87.95,8120.0,87.96,87.97,87.89,87.95,8120.0
2019-06-18 14:20:00,87.98,87.99,87.94,87.96,9449.0,87.98,87.99,87.94,87.96,9449.0
2019-06-18 14:25:00,87.95,87.97,87.91,87.92,6411.0,87.95,87.97,87.91,87.92,6411.0
2019-06-18 14:30:00,87.91,87.91,87.75,87.75,9788.0,87.91,87.91,87.75,87.75,9788.0
2019-06-18 14:35:00,87.74,87.74,87.62,87.68,6861.0,87.74,87.74,87.62,87.68,6861.0
2019-06-18 14:40:00,87.68,87.68,87.52,87.54,5382.0,87.68,87.68,87.52,87.54,5382.0
2019-06-18 14:45:00,87.51,87.59,87.51,87.54,8475.0,87.51,87.59,87.51,87.54,8475.0
2019-06-18 14:50:00,87.53,87.58,87.46,87.48,9429.0,87.53,87.58,87.46,87.48,9429.0
2019-06-18 14:55:00,87.5,87.58,87.45,87.45,14698.0,87.5,87.58,87.45,87.45,14698.0
2019-06-18 15:00:00,87.46,87.52,87.45,87.45,18348.0,87.46,87.52,87.45,87.45,18348.0
2019-06-18 15:05:00,87.46,87.47,87.39,87.41,13149.0,87.46,87.47,87.39,87.41,13149.0
2019-06-18 15:10:00,87.42,87.42,87.38,87.4,23432.0,87.42,87.42,87.38,87.4,23432.0
2019-06-18 15:15:00,87.4,87.52,87.38,87.49,21024.0,87.4,87.52,87.38,87.49,21024.0
2019-06-18 15:20:00,87.48,87.67,87.47,87.67,12400.0,87.48,87.67,87.47,87.67,12400.0
2019-06-18 15:25:00,87.66,87.67,87.55,87.61,19220.0,87.66,87.67,87.55,87.61,19220.0
2019-06-18 15:30:00,87.61,87.62,87.44,87.47,31509.0,87.61,87.62,87.44,87.47,31509.0
2019-06-18 15:35:00,87.47,87.5,87.32,87.32,23996.0,87.47,87.5,87.32,87.32,23996.0
2019-06-18 15:40:00,87.32,87.44,87.3,87.44,25728.0,87.32,87.44,87.3,87.44,25728.0
2019-06-18 15:45:00,87.46,87.53,87.41,87.47,20480.0,87.46,87.53,87.41,87.47,20480.0
2019-06-18 15:50:00,87.46,87.49,87.35,87.4,42165.0,87.46,87.49,87.35,87.4,42165.0
2019-06-18 15:55:00,87.41,87.43,87.34,87.41,101500.0,87.41,87.43,87.34,87.41,101500.0
2019-06-19 09:30:00,87.76,87.83,87.22,87.43,28612.0,87.76,87.83,87.22,87.43,28612.0
2019-06-19 09:35:00,87.52,87.62,87.14,87.37,18858.0,87.52,87.62,87.14,87.37,18858.0
2019-06-19 09:40:00,87.39,87.8,87.34,87.65,10101.0,87.39,87.8,87.34,87.65,10101.0
2019-06-19 09:45:00,87.64,87.83,87.49,87.69,10543.0,87.64,87.83,87.49,87.69,10543.0
2019-06-19 09:50:00,87.65,87.65,87.45,87.56,8978.0,87.65,87.65,87.45,87.56,8978.0
2019-06-19 09:55:00,87.63,87.73,87.55,87.62,8928.0,87.63,87.73,87.55,87.62,8928.0
2019-06-19 10:00:00,87.66,87.68,87.55,87.65,8142.0,87.66,87.68,87.55,87.65,8142.0
2019-06-19 10:05:00,87.62,87.82,87.61,87.82,9853.0,87.62,87.82,87.61,87.82,9853.0
2019-06-19 10:10:00,87.79,87.83,87.7,87.78,11804.0,87.79,87.83,87.7,87.78,11804.0
2019-06-19 10:15:00,87.75,87.76,87.66,87.75,4825.0,87.75,87.76,87.66,87.75,4825.0
2019-06-19 10:20:00,87.71,87.93,87.71,87.92,8118.0,87.71,87.93,87.71,87.92,8118.0
2019-06-19 10:25:00,87.89,88.05,87.75,87.75,18890.0,87.89,88.05,87.75,87.75,18890.0
2019-06-19 10:30:00,87.82,87.82,87.71,87.72,9464.0,87.82,87.82,87.71,87.72,9464.0
2019-06-19 10:35:00,87.73,87.86,87.68,87.86,11101.0,87.73,87.86,87.68,87.86,11101.0
2019-06-19 10:40:00,87.88,87.88,87.78,87.84,10483.0,87.88,87.88,87.78,87.84,10483.0
2019-06-19 10:45:00,87.84,87.84,87.7,87.76,8400.0,87.84,87.84,87.7,87.76,8400.0
2019-06-19 10:50:00,87.75,87.87,87.64,87.87,7883.0,87.75,87.87,87.64,87.87,7883.0
2019-06-19 10:55:00,87.85,87.86,87.66,87.76,5152.0,87.85,87.86,87.66,87.76,5152.0
2019-06-19 11:00:00,87.75,87.81,87.7,87.7,4900.0,87.75,87.81,87.7,87.7,4900.0
2019-06-19 11:05:00,87.71,87.8,87.69,87.7,4895.0,87.71,87.8,87.69,87.7,4895.0
2019-06-19 11:10:00,87.72,87.72,87.57,87.59,8000.0,87.72,87.72,87.57,87.59,8000.0
2019-06-19 11:15:00,87.56,87.61,87.47,87.58,6000.0,87.56,87.61,87.47,87.58,6000.0
2019-06-19 11:20:00,87.54,87.69,87.54,87.66,4834.0,87.54,87.69,87.54,87.66,4834.0
2019-06-19 11:25:00,87.63,87.67,87.58,87.63,6340.0,87.63,87.67,87.58,87.63,6340.0
2019-06-19 11:30:00,87.62,87.78,87.61,87.74,7815.0,87.62,87.78,87.61,87.74,7815.0
2019-06-19 11:35:00,87.75,87.81,87.72,87.8,3046.0,87.75,87.81,87.72,87.8,3046.0
2019-06-19 11:40:00,87.81,87.91,87.81,87.87,5455.0,87.81,87.91,87.81,87.87,5455.0
2019-06-19 11:45:00,87.86,87.95,87.84,87.89,4129.0,87.86,87.95,87.84,87.89,4129.0
2019-06-19 11:50:00,87.89,87.99,87.89,87.97,2933.0,87.89,87.99,87.89,87.97,2933.0
2019-06-19 11:55:00,87.99,88.01,87.91,87.94,4428.0,87.99,88.01,87.91,87.94,4428.0
2019-06-19 12:00:00,87.98,87.98,87.89,87.89,4335.0,87.98,87.98,87.89,87.89,4335.0
2019-06-19 12:05:00,87.87,87.91,87.85,87.85,3414.0,87.87,87.91,87.85,87.85,3414.0
2019-06-19 12:10:00,87.87,87.94,87.85,87.89,2900.0,87.87,87.94,87.85,87.89,2900.0
2019-06-19 12:15:00,87.88,87.89,87.78,87.83,4886.0,87.88,87.89,87.78,87.83,4886.0
2019-06-19 12:20:00,87.82,87.95,87.79,87.95,15244.0,87.82,87.95,87.79,87.95,15244.0
2019-06-19 12:25:00,87.95,88.03,87.92,87.96,6850.0,87.95,88.03,87.92,87.96,6850.0
2019-06-19 12:30:00,87.93,87.99,87.92,87.94,5950.0,87.93,87.99,87.92,87.94,5950.0
2019-06-19 12:35:00,87.94,88.0,87.9,87.98,14041.0,87.94,88.0,87.9,87.98,14041.0
2019-06-19 12:40:00,88.0,88.06,87.98,88.05,4933.0,88.0,88.06,87.98,88.05,4933.0
2019-06-19 12:45:00,88.05,88.1,88.03,88.04,4674.0,88.05,88.1,88.03,88.04,4674.0
2019-06-19 12:50:00,88.04,88.09,88.01,88.04,7873.0,88.04,88.09,88.01,88.04,7873.0
2019-06-19 12:55:00,88.04,88.05,87.99,88.0,3230.0,88.04,88.05,87.99,88.0,3230.0
2019-06-19 13:00:00,87.98,87.98,87.93,87.94,3000.0,87.98,87.98,87.93,87.94,3000.0
2019-06-19 13:05:00,87.93,88.0,87.92,88.0,2500.0,87.93,88.0,87.92,88.0,2500.0
2019-06-19 13:10:00,87.98,88.13,87.98,88.08,6339.0,87.98,88.13,87.98,88.08,6339.0
2019-06-19 13:15:00,88.07,88.08,87.94,87.96,6363.0,88.07,88.08,87.94,87.96,6363.0
2019-06-19 13:20:00,87.95,88.03,87.94,88.0,4664.0,87.95,88.03,87.94,88.0,4664.0
2019-06-19 13:25:00,87.98,88.06,87.98,88.06,5843.0,87.98,88.06,87.98,88.06,5843.0
2019-06-19 13:30:00,88.05,88.16,88.04,88.16,7298.0,88.05,88.16,88.04,88.16,7298.0
2019-06-19 13:35:00,88.15,88.27,88.13,88.22,15295.0,88.15,88.27,88.13,88.22,15295.0
2019-06-19 13:40:00,88.17,88.17,88.12,88.12,3900.0,88.17,88.17,88.12,88.12,3900.0
2019-06-19 13:45:00,88.11,88.19,88.1,88.17,2500.0,88.11,88.19,88.1,88.17,2500.0
2019-06-19 13:50:00,88.17,88.25,88.16,88.18,4192.0,88.17,88.25,88.16,88.18,4192.0
2019-06-19 13:55:00,88.14,88.14,88.01,88.08,7919.0,88.14,88.14,88.01,88.08,7919.0
2019-06-19 14:00:00,88.16,88.5,87.87,88.5,21316.0,88.16,88.5,87.87,88.5,21316.0
2019-06-19 14:05:00,88.5,88.72,88.42,88.47,14702.0,88.5,88.72,88.42,88.47,14702.0
2019-06-19 14:10:00,88.42,88.45,88.3,88.3,9044.0,88.42,88.45,88.3,88.3,9044.0
2019-06-19 14:15:00,88.27,88.34,88.21,88.25,24346.0,88.27,88.34,88.21,88.25,24346.0
2019-06-19 14:20:00,88.24,88.38,88.16,88.25,11221.0,88.24,88.38,88.16,88.25,11221.0
2019-06-19 14:25:00,88.22,88.31,88.2,88.26,6084.0,88.22,88.31,88.2,88.26,6084.0
2019-06-19 14:30:00,88.29,88.49,88.21,88.42,10670.0,88.29,88.49,88.21,88.42,10670.0
2019-06-19 14:35:00,88.42,88.47,88.22,88.22,6200.0,88.42,88.47,88.22,88.22,6200.0
2019-06-19 14:40:00,88.2,88.27,88.05,88.07,15862.0,88.2,88.27,88.05,88.07,15862.0
2019-06-19 14:45:00,88.05,88.11,88.01,88.06,13754.0,88.05,88.11,88.01,88.06,13754.0
2019-06-19 14:50:00,88.06,88.11,88.01,88.11,19711.0,88.06,88.11,88.01,88.11,19711.0
2019-06-19 14:55:00,88.11,88.14,88.03,88.03,17957.0,88.11,88.14,88.03,88.03,17957.0
2019-06-19 15:00:00,88.01,88.12,88.01,88.08,17066.0,88.01,88.12,88.01,88.08,17066.0
2019-06-19 15:05:00,88.11,88.11,87.94,88.02,15285.0,88.11,88.11,87.94,88.02,15285.0
2019-06-19 15:10:00,88.04,88.15,87.99,88.12,7319.0,88.04,88.15,87.99,88.12,7319.0
2019-06-19 15:15:00,88.12,88.21,88.08,88.21,8173.0,88.12,88.21,88.08,88.21,8173.0
2019-06-19 15:20:00,88.21,88.27,88.16,88.25,17105.0,88.21,88.27,88.16,88.25,17105.0
2019-06-19 15:25:00,88.26,88.26,88.19,88.22,9422.0,88.26,88.26,88.19,88.22,9422.0
2019-06-19 15:30:00,88.23,88.28,88.12,88.2,35597.0,88.23,88.28,88.12,88.2,35597.0
2019-06-19 15:35:00,88.22,88.22,88.14,88.17,34716.0,88.22,88.22,88.14,88.17,34716.0
2019-06-19 15:40:00,88.17,88.66,88.17,88.56,66799.0,88.17,88.66,88.17,88.56,66799.0
2019-06-19 15:45:00,88.55,88.74,88.54,88.63,75986.0,88.55,88.74,88.54,88.63,75986.0
2019-06-19 15:50:00,88.62,88.88,88.55,88.84,78632.0,88.62,88.88,88.55,88.84,78632.0
2019-06-19 15:55:00,88.83,88.83,88.64,88.68,135640.0,88.83,88.83,88.64,88.68,135640.0
2019-06-20 09:30:00,89.32,89.41,88.11,88.62,53423.0,89.32,89.41,88.11,88.62,53423.0
2019-06-20 09:35:00,88.63,88.63,87.01,87.17,51964.0,88.63,88.63,87.01,87.17,51964.0
2019-06-20 09:40:00,87.35,87.69,87.01,87.09,70764.0,87.35,87.69,87.01,87.09,70764.0
2019-06-20 09:45:00,87.02,87.47,86.84,87.19,67550.0,87.02,87.47,86.84,87.19,67550.0
2019-06-20 09:50:00,87.18,87.29,87.06,87.09,18205.0,87.18,87.29,87.06,87.09,18205.0
2019-06-20 09:55:00,87.12,87.21,86.97,87.14,33862.0,87.12,87.21,86.97,87.14,33862.0
2019-06-20 10:00:00,87.07,87.29,86.99,87.1,34936.0,87.07,87.29,86.99,87.1,34936.0
2019-06-20 10:05:00,87.11,87.39,87.11,87.33,27762.0,87.11,87.39,87.11,87.33,27762.0
2019-06-20 10:10:00,87.31,87.43,87.11,87.35,23094.0,87.31,87.43,87.11,87.35,23094.0
2019-06-20 10:15:00,87.35,87.5,87.16,87.16,27451.0,87.35,87.5,87.16,87.16,27451.0
2019-06-20 10:20:00,87.16,87.19,86.95,87.04,46142.0,87.16,87.19,86.95,87.04,46142.0
2019-06-20 10:25:00,87.08,87.24,87.03,87.12,33784.0,87.08,87.24,87.03,87.12,33784.0
2019-06-20 10:30:00,87.18,87.29,87.07,87.1,19751.0,87.18,87.29,87.07,87.1,19751.0
2019-06-20 10:35:00,87.12,87.13,86.96,87.09,26701.0,87.12,87.13,86.96,87.09,26701.0
2019-06-20 10:40:00,87.08,87.09,86.86,86.9,33350.0,87.08,87.09,86.86,86.9,33350.0
2019-06-20 10:45:00,86.89,86.9,86.57,86.57,33354.0,86.89,86.9,86.57,86.57,33354.0
2019-06-20 10:50:00,86.57,86.8,86.45,86.66,37091.0,86.57,86.8,86.45,86.66,37091.0
2019-06-20 10:55:00,86.61,86.76,86.5,86.56,29604.0,86.61,86.76,86.5,86.56,29604.0
2019-06-20 11:00:00,86.55,86.59,86.4,86.55,28906.0,86.55,86.59,86.4,86.55,28906.0
2019-06-20 11:05:00,86.55,86.71,86.47,86.64,44967.0,86.55,86.71,86.47,86.64,44967.0
2019-06-20 11:10:00,86.63,86.73,86.57,86.61,59285.0,86.63,86.73,86.57,86.61,59285.0
2019-06-20 11:15:00,86.6,86.7,86.46,86.51,42295.0,86.6,86.7,86.46,86.51,42295.0
2019-06-20 11:20:00,86.51,86.65,86.48,86.65,21073.0,86.51,86.65,86.48,86.65,21073.0
2019-06-20 11:25:00,86.68,86.73,86.62,86.65,24322.0,86.68,86.73,86.62,86.65,24322.0
2019-06-20 11:30:00,86.63,86.63,86.25,86.25,35087.0,86.63,86.63,86.25,86.25,35087.0
2019-06-20 11:35:00,86.28,86.34,86.25,86.31,19146.0,86.28,86.34,86.25,86.31,19146.0
2019-06-20 11:40:00,86.34,86.43,86.25,86.4,21888.0,86.34,86.43,86.25,86.4,21888.0
2019-06-20 11:45:00,86.41,86.5,86.28,86.29,20555.0,86.41,86.5,86.28,86.29,20555.0
2019-06-20 11:50:00,86.29,86.39,86.21,86.21,28908.0,86.29,86.39,86.21,86.21,28908.0
2019-06-20 11:55:00,86.24,86.26,86.07,86.14,20537.0,86.24,86.26,86.07,86.14,20537.0
2019-06-20 12:00:00,86.17,86.23,86.09,86.2,17607.0,86.17,86.23,86.09,86.2,17607.0
2019-06-20 12:05:00,86.2,86.31,86.09,86.13,17759.0,86.2,86.31,86.09,86.13,17759.0
2019-06-20 12:10:00,86.11,86.16,85.98,86.16,36740.0,86.11,86.16,85.98,86.16,36740.0
2019-06-20 12:15:00,86.17,86.17,85.89,85.98,27273.0,86.17,86.17,85.89,85.98,27273.0
2019-06-20 12:20:00,85.99,86.2,85.9,86.2,17484.0,85.99,86.2,85.9,86.2,17484.0
2019-06-20 12:25:00,86.21,86.3,86.12,86.3,21017.0,86.21,86.3,86.12,86.3,21017.0
2019-06-20 12:30:00,86.3,86.49,86.28,86.48,48126.0,86.3,86.49,86.28,86.48,48126.0
2019-06-20 12:35:00,86.47,86.49,86.09,86.09,34402.0,86.47,86.49,86.09,86.09,34402.0
2019-06-20 12:40:00,86.08,86.14,85.97,86.13,18648.0,86.08,86.14,85.97,86.13,18648.0
2019-06-20 12:45:00,86.13,86.19,86.03,86.16,17849.0,86.13,86.19,86.03,86.16,17849.0
2019-06-20 12:50:00,86.17,86.2,86.05,86.08,5903.0,86.17,86.2,86.05,86.08,5903.0
2019-06-20 12:55:00,86.04,86.31,86.02,86.23,17436.0,86.04,86.31,86.02,86.23,17436.0
2019-06-20 13:00:00,86.22,86.27,86.1,86.16,22964.0,86.22,86.27,86.1,86.16,22964.0
2019-06-20 13:05:00,86.17,86.19,86.04,86.14,17403.0,86.17,86.19,86.04,86.14,17403.0
2019-06-20 13:10:00,86.1,86.17,86.03,86.14,11959.0,86.1,86.17,86.03,86.14,11959.0
2019-06-20 13:15:00,86.15,86.23,86.11,86.22,12783.0,86.15,86.23,86.11,86.22,12783.0
2019-06-20 13:20:00,86.21,86.31,86.17,86.31,10927.0,86.21,86.31,86.17,86.31,10927.0
2019-06-20 13:25:00,86.32,86.42,86.23,86.42,14496.0,86.32,86.42,86.23,86.42,14496.0
2019-06-20 13:30:00,86.43,86.56,86.41,86.46,19176.0,86.43,86.56,86.41,86.46,19176.0
2019-06-20 13:35:00,86.45,86.46,86.37,86.4,10899.0,86.45,86.46,86.37,86.4,10899.0
2019-06-20 13:40:00,86.39,86.44,86.37,86.39,9353.0,86.39,86.44,86.37,86.39,9353.0
2019-06-20 13:45:00,86.37,86.44,86.34,86.43,5477.0,86.37,86.44,86.34,86.43,5477.0
2019-06-20 13:50:00,86.45,86.57,86.45,86.49,7407.0,86.45,86.57,86.45,86.49,7407.0
2019-06-20 13:55:00,86.5,86.51,86.44,86.48,6316.0,86.5,86.51,86.44,86.48,6316.0
2019-06-20 14:00:00,86.49,86.53,86.46,86.53,7673.0,86.49,86.53,86.46,86.53,7673.0
2019-06-20 14:05:00,86.52,86.58,86.43,86.58,9526.0,86.52,86.58,86.43,86.58,9526.0
2019-06-20 14:10:00,86.54,86.61,86.5,86.5,22479.0,86.54,86.61,86.5,86.5,22479.0
2019-06-20 14:15:00,86.5,86.62,86.46,86.58,15308.0,86.5,86.62,86.46,86.58,15308.0
2019-06-20 14:20:00,86.58,86.68,86.53,86.61,11780.0,86.58,86.68,86.53,86.61,11780.0
2019-06-20 14:25:00,86.61,86.75,86.6,86.68,8083.0,86.61,86.75,86.6,86.68,8083.0
2019-06-20 14:30:00,86.67,86.72,86.6,86.7,10725.0,86.67,86.72,86.6,86.7,10725.0
2019-06-20 14:35:00,86.71,86.78,86.59,86.67,12538.0,86.71,86.78,86.59,86.67,12538.0
2019-06-20 14:40:00,86.68,86.7,86.61,86.64,9316.0,86.68,86.7,86.61,86.64,9316.0
2019-06-20 14:45:00,86.66,86.73,86.66,86.72,6233.0,86.66,86.73,86.66,86.72,6233.0
2019-06-20 14:50:00,86.73,86.83,86.72,86.76,92261.0,86.73,86.83,86.72,86.76,92261.0
2019-06-20 14:55:00,86.75,86.81,86.6,86.6,64252.0,86.75,86.81,86.6,86.6,64252.0
2019-06-20 15:00:00,86.6,86.66,86.52,86.56,19054.0,86.6,86.66,86.52,86.56,19054.0
2019-06-20 15:05:00,86.56,86.73,86.56,86.61,14753.0,86.56,86.73,86.56,86.61,14753.0
2019-06-20 15:10:00,86.62,86.74,86.62,86.72,8983.0,86.62,86.74,86.62,86.72,8983.0
2019-06-20 15:15:00,86.71,86.86,86.66,86.77,19764.0,86.71,86.86,86.66,86.77,19764.0
2019-06-20 15:20:00,86.79,86.89,86.76,86.77,22569.0,86.79,86.89,86.76,86.77,22569.0
2019-06-20 15:25:00,86.77,86.96,86.75,86.9,14652.0,86.77,86.96,86.75,86.9,14652.0
2019-06-20 15:30:00,86.89,86.96,86.86,86.94,18071.0,86.89,86.96,86.86,86.94,18071.0
2019-06-20 15:35:00,86.94,87.09,86.91,87.04,34410.0,86.94,87.09,86.91,87.04,34410.0
2019-06-20 15:40:00,87.04,87.24,86.99,87.22,35940.0,87.04,87.24,86.99,87.22,35940.0
2019-06-20 15:45:00,87.2,87.26,87.14,87.23,32099.0,87.2,87.26,87.14,87.23,32099.0
2019-06-20 15:50:00,87.23,87.3,87.18,87.27,49484.0,87.23,87.3,87.18,87.27,49484.0
2019-06-20 15:55:00,87.27,87.32,87.1,87.1,111505.0,87.27,87.32,87.1,87.1,111505.0
2019-06-21 09:30:00,86.75,87.1,86.31,86.87,246141.0,86.75,87.1,86.31,86.87,246141.0
2019-06-21 09:35:00,86.81,87.0,86.71,86.8,19203.0,86.81,87.0,86.71,86.8,19203.0
2019-06-21 09:40:00,86.85,87.09,86.74,86.99,18950.0,86.85,87.09,86.74,86.99,18950.0
2019-06-21 09:45:00,87.01,87.23,86.95,87.15,30099.0,87.01,87.23,86.95,87.15,30099.0
2019-06-21 09:50:00,87.16,87.63,86.99,87.63,107081.0,87.16,87.63,86.99,87.63,107081.0
2019-06-21 09:55:00,87.59,87.84,87.39,87.52,9093.0,87.59,87.84,87.39,87.52,9093.0
2019-06-21 10:00:00,87.53,87.77,87.49,87.57,36719.0,87.53,87.77,87.49,87.57,36719.0
2019-06-21 10:05:00,87.62,87.7,87.51,87.59,13130.0,87.62,87.7,87.51,87.59,13130.0
2019-06-21 10:10:00,87.63,87.71,87.59,87.67,13142.0,87.63,87.71,87.59,87.67,13142.0
2019-06-21 10:15:00,87.67,87.69,87.37,87.55,13013.0,87.67,87.69,87.37,87.55,13013.0
2019-06-21 10:20:00,87.56,87.78,87.56,87.78,24010.0,87.56,87.78,87.56,87.78,24010.0
2019-06-21 10:25:00,87.76,87.84,87.61,87.73,9067.0,87.76,87.84,87.61,87.73,9067.0
2019-06-21 10:30:00,87.72,87.83,87.62,87.82,15208.0,87.72,87.83,87.62,87.82,15208.0
2019-06-21 10:35:00,87.77,87.84,87.7,87.77,22042.0,87.77,87.84,87.7,87.77,22042.0
2019-06-21 10:40:00,87.78,87.89,87.72,87.82,28651.0,87.78,87.89,87.72,87.82,28651.0
2019-06-21 10:45:00,87.82,87.99,87.76,87.92,20274.0,87.82,87.99,87.76,87.92,20274.0
2019-06-21 10:50:00,87.9,87.94,87.82,87.85,4443.0,87.9,87.94,87.82,87.85,4443.0
2019-06-21 10:55:00,87.83,87.85,87.74,87.78,10777.0,87.83,87.85,87.74,87.78,10777.0
2019-06-21 11:00:00,87.78,88.02,87.78,87.97,21667.0,87.78,88.02,87.78,87.97,21667.0
2019-06-21 11:05:00,87.99,88.16,87.99,88.15,26078.0,87.99,88.16,87.99,88.15,26078.0
2019-06-21 11:10:00,88.14,88.14,88.02,88.04,10732.0,88.14,88.14,88.02,88.04,10732.0
2019-06-21 11:15:00,88.02,88.02,87.87,87.96,6902.0,88.02,88.02,87.87,87.96,6902.0
2019-06-21 11:20:00,87.97,88.03,87.94,87.95,9394.0,87.97,88.03,87.94,87.95,9394.0
2019-06-21 11:25:00,87.9,87.9,87.8,87.8,5878.0,87.9,87.9,87.8,87.8,5878.0
2019-06-21 11:30:00,87.78,87.9,87.76,87.9,11022.0,87.78,87.9,87.76,87.9,11022.0
2019-06-21 11:35:00,87.92,87.94,87.78,87.82,7236.0,87.92,87.94,87.78,87.82,7236.0
2019-06-21 11:40:00,87.8,87.84,87.67,87.67,7805.0,87.8,87.84,87.67,87.67,7805.0
2019-06-21 11:45:00,87.64,87.65,87.42,87.42,17176.0,87.64,87.65,87.42,87.42,17176.0
2019-06-21 11:50:00,87.44,87.52,87.43,87.45,5623.0,87.44,87.52,87.43,87.45,5623.0
2019-06-21 11:55:00,87.46,87.54,87.4,87.52,7286.0,87.46,87.54,87.4,87.52,7286.0
2019-06-21 12:00:00,87.49,87.55,87.43,87.52,7805.0,87.49,87.55,87.43,87.52,7805.0
2019-06-21 12:05:00,87.54,87.6,87.49,87.53,10795.0,87.54,87.6,87.49,87.53,10795.0
2019-06-21 12:10:00,87.52,87.54,87.49,87.52,3006.0,87.52,87.54,87.49,87.52,3006.0
2019-06-21 12:15:00,87.52,87.52,87.38,87.4,5985.0,87.52,87.52,87.38,87.4,5985.0
2019-06-21 12:20:00,87.4,87.45,87.33,87.33,10124.0,87.4,87.45,87.33,87.33,10124.0
2019-06-21 12:25:00,87.33,87.35,87.2,87.22,12399.0,87.33,87.35,87.2,87.22,12399.0
2019-06-21 12:30:00,87.21,87.34,87.21,87.27,4151.0,87.21,87.34,87.21,87.27,4151.0
2019-06-21 12:35:00,87.29,87.34,87.23,87.34,5626.0,87.29,87.34,87.23,87.34,5626.0
2019-06-21 12:40:00,87.33,87.44,87.33,87.41,6330.0,87.33,87.44,87.33,87.41,6330.0
2019-06-21 12:45:00,87.48,87.52,87.41,87.41,5792.0,87.48,87.52,87.41,87.41,5792.0
2019-06-21 12:50:00,87.42,87.49,87.4,87.48,6159.0,87.42,87.49,87.4,87.48,6159.0
2019-06-21 12:55:00,87.47,87.47,87.28,87.31,7553.0,87.47,87.47,87.28,87.31,7553.0
2019-06-21 13:00:00,87.33,87.38,87.24,87.27,6992.0,87.33,87.38,87.24,87.27,6992.0
2019-06-21 13:05:00,87.24,87.33,87.24,87.3,2551.0,87.24,87.33,87.24,87.3,2551.0
2019-06-21 13:10:00,87.28,87.32,87.26,87.26,3101.0,87.28,87.32,87.26,87.26,3101.0
2019-06-21 13:15:00,87.27,87.32,87.24,87.26,5246.0,87.27,87.32,87.24,87.26,5246.0
2019-06-21 13:20:00,87.25,87.25,87.14,87.18,16485.0,87.25,87.25,87.14,87.18,16485.0
2019-06-21 13:25:00,87.16,87.25,87.14,87.2,6589.0,87.16,87.25,87.14,87.2,6589.0
2019-06-21 13:30:00,87.23,87.25,87.17,87.2,4897.0,87.23,87.25,87.17,87.2,4897.0
2019-06-21 13:35:00,87.21,87.22,87.18,87.2,3219.0,87.21,87.22,87.18,87.2,3219.0
2019-06-21 13:40:00,87.21,87.27,87.21,87.23,3654.0,87.21,87.27,87.21,87.23,3654.0
2019-06-21 13:45:00,87.25,87.25,87.06,87.09,7279.0,87.25,87.25,87.06,87.09,7279.0
2019-06-21 13:50:00,87.07,87.26,87.07,87.21,4004.0,87.07,87.26,87.07,87.21,4004.0
2019-06-21 13:55:00,87.22,87.25,87.22,87.24,4128.0,87.22,87.25,87.22,87.24,4128.0
2019-06-21 14:00:00,87.25,87.32,87.21,87.23,7452.0,87.25,87.32,87.21,87.23,7452.0
2019-06-21 14:05:00,87.23,87.26,87.19,87.24,4235.0,87.23,87.26,87.19,87.24,4235.0
2019-06-21 14:10:00,87.26,87.36,87.26,87.36,8655.0,87.26,87.36,87.26,87.36,8655.0
2019-06-21 14:15:00,87.36,87.38,87.24,87.27,8604.0,87.36,87.38,87.24,87.27,8604.0
2019-06-21 14:20:00,87.28,87.28,87.23,87.26,4004.0,87.28,87.28,87.23,87.26,4004.0
2019-06-21 14:25:00,87.28,87.34,87.28,87.32,5056.0,87.28,87.34,87.28,87.32,5056.0
2019-06-21 14:30:00,87.3,87.4,87.3,87.35,7468.0,87.3,87.4,87.3,87.35,7468.0
2019-06-21 14:35:00,87.34,87.34,87.2,87.23,5407.0,87.34,87.34,87.2,87.23,5407.0
2019-06-21 14:40:00,87.22,87.22,87.09,87.09,11990.0,87.22,87.22,87.09,87.09,11990.0
2019-06-21 14:45:00,87.11,87.22,87.08,87.12,6023.0,87.11,87.22,87.08,87.12,6023.0
2019-06-21 14:50:00,87.12,87.18,87.07,87.1,5692.0,87.12,87.18,87.07,87.1,5692.0
2019-06-21 14:55:00,87.08,87.09,86.92,87.01,9567.0,87.08,87.09,86.92,87.01,9567.0
2019-06-21 15:00:00,87.02,87.18,87.02,87.17,9267.0,87.02,87.18,87.02,87.17,9267.0
2019-06-21 15:05:00,87.15,87.22,87.12,87.18,8354.0,87.15,87.22,87.12,87.18,8354.0
2019-06-21 15:10:00,87.16,87.31,87.13,87.29,10836.0,87.16,87.31,87.13,87.29,10836.0
2019-06-21 15:15:00,87.29,87.35,87.22,87.29,15761.0,87.29,87.35,87.22,87.29,15761.0
2019-06-21 15:20:00,87.29,87.33,87.27,87.28,10906.0,87.29,87.33,87.27,87.28,10906.0
2019-06-21 15:25:00,87.28,87.32,87.2,87.22,12874.0,87.28,87.32,87.2,87.22,12874.0
2019-06-21 15:30:00,87.19,87.25,87.19,87.2,17560.0,87.19,87.25,87.19,87.2,17560.0
2019-06-21 15:35:00,87.2,87.26,87.2,87.23,21175.0,87.2,87.26,87.2,87.23,21175.0
2019-06-21 15:40:00,87.21,87.31,87.21,87.26,26944.0,87.21,87.31,87.21,87.26,26944.0
2019-06-21 15:45:00,87.27,87.28,87.01,87.01,31870.0,87.27,87.28,87.01,87.01,31870.0
2019-06-21 15:50:00,86.99,87.02,86.83,86.85,44114.0,86.99,87.02,86.83,86.85,44114.0
2019-06-21 15:55:00,86.85,86.85,86.68,86.72,91195.0,86.85,86.85,86.68,86.72,91195.0
2019-06-24 09:30:00,86.78,86.99,86.32,86.32,34782.0,86.78,86.99,86.32,86.32,34782.0
2019-06-24 09:35:00,86.43,86.68,86.43,86.56,11361.0,86.43,86.68,86.43,86.56,11361.0
2019-06-24 09:40:00,86.67,87.11,86.62,86.88,40737.0,86.67,87.11,86.62,86.88,40737.0
2019-06-24 09:45:00,86.93,87.06,86.68,86.69,14381.0,86.93,87.06,86.68,86.69,14381.0
2019-06-24 09:50:00,86.72,86.83,86.61,86.62,23108.0,86.72,86.83,86.61,86.62,23108.0
2019-06-24 09:55:00,86.63,86.82,86.6,86.67,26628.0,86.63,86.82,86.6,86.67,26628.0
2019-06-24 10:00:00,86.63,86.66,86.42,86.66,19243.0,86.63,86.66,86.42,86.66,19243.0
2019-06-24 10:05:00,86.65,86.7,86.48,86.63,17300.0,86.65,86.7,86.48,86.63,17300.0
2019-06-24 10:10:00,86.63,86.63,86.51,86.51,7564.0,86.63,86.63,86.51,86.51,7564.0
2019-06-24 10:15:00,86.48,86.48,86.32,86.42,8140.0,86.48,86.48,86.32,86.42,8140.0
2019-06-24 10:20:00,86.41,86.48,86.33,86.46,9599.0,86.41,86.48,86.33,86.46,9599.0
2019-06-24 10:25:00,86.47,86.51,86.4,86.4,9389.0,86.47,86.51,86.4,86.4,9389.0
2019-06-24 10:30:00,86.41,86.45,86.33,86.38,10760.0,86.41,86.45,86.33,86.38,10760.0
2019-06-24 10:35:00,86.37,86.42,86.35,86.4,12843.0,86.37,86.42,86.35,86.4,12843.0
2019-06-24 10:40:00,86.4,86.43,86.33,86.39,8095.0,86.4,86.43,86.33,86.39,8095.0
2019-06-24 10:45:00,86.38,86.47,86.36,86.39,16083.0,86.38,86.47,86.36,86.39,16083.0
2019-06-24 10:50:00,86.38,86.38,86.25,86.27,9461.0,86.38,86.38,86.25,86.27,9461.0
2019-06-24 10:55:00,86.24,86.34,86.23,86.27,8406.0,86.24,86.34,86.23,86.27,8406.0
2019-06-24 11:00:00,86.29,86.39,86.27,86.32,10297.0,86.29,86.39,86.27,86.32,10297.0
2019-06-24 11:05:00,86.3,86.36,86.24,86.27,7562.0,86.3,86.36,86.24,86.27,7562.0
2019-06-24 11:10:00,86.26,86.34,86.26,86.27,6769.0,86.26,86.34,86.26,86.27,6769.0
2019-06-24 11:15:00,86.29,86.29,86.11,86.2,9334.0,86.29,86.29,86.11,86.2,9334.0
2019-06-24 11:20:00,86.2,86.2,86.05,86.16,7721.0,86.2,86.2,86.05,86.16,7721.0
2019-06-24 11:25:00,86.18,86.21,86.12,86.19,7938.0,86.18,86.21,86.12,86.19,7938.0
2019-06-24 11:30:00,86.19,86.3,86.16,86.24,12276.0,86.19,86.3,86.16,86.24,12276.0
2019-06-24 11:35:00,86.25,86.25,86.15,86.15,7898.0,86.25,86.25,86.15,86.15,7898.0
2019-06-24 11:40:00,86.17,86.23,86.13,86.22,7560.0,86.17,86.23,86.13,86.22,7560.0
2019-06-24 11:45:00,86.21,86.3,86.18,86.3,4305.0,86.21,86.3,86.18,86.3,4305.0
2019-06-24 11:50:00,86.32,86.43,86.26,86.43,7302.0,86.32,86.43,86.26,86.43,7302.0
2019-06-24 11:55:00,86.4,86.48,86.38,86.39,5431.0,86.4,86.48,86.38,86.39,5431.0
2019-06-24 12:00:00,86.39,86.44,86.35,86.35,13175.0,86.39,86.44,86.35,86.35,13175.0
2019-06-24 12:05:00,86.36,86.47,86.32,86.44,9648.0,86.36,86.47,86.32,86.44,9648.0
2019-06-24 12:10:00,86.43,86.57,86.4,86.57,6896.0,86.43,86.57,86.4,86.57,6896.0
2019-06-24 12:15:00,86.56,86.63,86.47,86.63,8565.0,86.56,86.63,86.47,86.63,8565.0
2019-06-24 12:20:00,86.64,86.64,86.57,86.6,4404.0,86.64,86.64,86.57,86.6,4404.0
2019-06-24 12:25:00,86.61,86.61,86.56,86.6,13866.0,86.61,86.61,86.56,86.6,13866.0
2019-06-24 12:30:00,86.59,86.59,86.41,86.44,8142.0,86.59,86.59,86.41,86.44,8142.0
2019-06-24 12:35:00,86.42,86.48,86.36,86.44,6909.0,86.42,86.48,86.36,86.44,6909.0
2019-06-24 12:40:00,86.42,86.42,86.37,86.37,2505.0,86.42,86.42,86.37,86.37,2505.0
2019-06-24 12:45:00,86.39,86.46,86.36,86.46,7208.0,86.39,86.46,86.36,86.46,7208.0
2019-06-24 12:50:00,86.49,86.49,86.36,86.37,3706.0,86.49,86.49,86.36,86.37,3706.0
2019-06-24 12:55:00,86.39,86.42,86.36,86.36,3746.0,86.39,86.42,86.36,86.36,3746.0
2019-06-24 13:00:00,86.33,86.48,86.33,86.47,8325.0,86.33,86.48,86.33,86.47,8325.0
2019-06-24 13:05:00,86.47,86.47,86.36,86.36,3856.0,86.47,86.47,86.36,86.36,3856.0
2019-06-24 13:10:00,86.36,86.4,86.36,86.37,9600.0,86.36,86.4,86.36,86.37,9600.0
2019-06-24 13:15:00,86.38,86.45,86.37,86.41,3536.0,86.38,86.45,86.37,86.41,3536.0
2019-06-24 13:20:00,86.4,86.4,86.36,86.39,4470.0,86.4,86.4,86.36,86.39,4470.0
2019-06-24 13:25:00,86.4,86.43,86.33,86.34,8420.0,86.4,86.43,86.33,86.34,8420.0
2019-06-24 13:30:00,86.34,86.34,86.27,86.3,9662.0,86.34,86.34,86.27,86.3,9662.0
2019-06-24 13:35:00,86.3,86.41,86.3,86.38,21654.0,86.3,86.41,86.3,86.38,21654.0
2019-06-24 13:40:00,86.37,86.38,86.32,86.33,3912.0,86.37,86.38,86.32,86.33,3912.0
2019-06-24 13:45:00,86.32,86.32,86.25,86.27,4150.0,86.32,86.32,86.25,86.27,4150.0
2019-06-24 13:50:00,86.27,86.29,86.13,86.23,17213.0,86.27,86.29,86.13,86.23,17213.0
2019-06-24 13:55:00,86.23,86.32,86.21,86.32,11741.0,86.23,86.32,86.21,86.32,11741.0
2019-06-24 14:00:00,86.33,86.43,86.32,86.37,12495.0,86.33,86.43,86.32,86.37,12495.0
2019-06-24 14:05:00,86.38,86.48,86.37,86.48,4628.0,86.38,86.48,86.37,86.48,4628.0
2019-06-24 14:10:00,86.49,86.5,86.44,86.46,6298.0,86.49,86.5,86.44,86.46,6298.0
2019-06-24 14:15:00,86.46,86.47,86.38,86.38,4161.0,86.46,86.47,86.38,86.38,4161.0
2019-06-24 14:20:00,86.38,86.44,86.33,86.44,4838.0,86.38,86.44,86.33,86.44,4838.0
2019-06-24 14:25:00,86.44,86.5,86.43,86.49,6492.0,86.44,86.5,86.43,86.49,6492.0
2019-06-24 14:30:00,86.49,86.56,86.46,86.54,7000.0,86.49,86.56,86.46,86.54,7000.0
2019-06-24 14:35:00,86.55,86.62,86.54,86.6,4620.0,86.55,86.62,86.54,86.6,4620.0
2019-06-24 14:40:00,86.6,86.64,86.58,86.63,4270.0,86.6,86.64,86.58,86.63,4270.0
2019-06-24 14:45:00,86.62,86.64,86.59,86.61,5398.0,86.62,86.64,86.59,86.61,5398.0
2019-06-24 14:50:00,86.61,86.66,86.59,86.62,6045.0,86.61,86.66,86.59,86.62,6045.0
2019-06-24 14:55:00,86.61,86.74,86.61,86.7,9160.0,86.61,86.74,86.61,86.7,9160.0
2019-06-24 15:00:00,86.71,86.74,86.6,86.64,9976.0,86.71,86.74,86.6,86.64,9976.0
2019-06-24 15:05:00,86.65,86.76,86.65,86.71,9623.0,86.65,86.76,86.65,86.71,9623.0
2019-06-24 15:10:00,86.71,86.83,86.65,86.8,9117.0,86.71,86.83,86.65,86.8,9117.0
2019-06-24 15:15:00,86.8,86.81,86.69,86.72,8853.0,86.8,86.81,86.69,86.72,8853.0
2019-06-24 15:20:00,86.73,86.9,86.72,86.85,16569.0,86.73,86.9,86.72,86.85,16569.0
2019-06-24 15:25:00,86.86,86.88,86.77,86.77,5100.0,86.86,86.88,86.77,86.77,5100.0
2019-06-24 15:30:00,86.78,86.81,86.7,86.7,13638.0,86.78,86.81,86.7,86.7,13638.0
2019-06-24 15:35:00,86.69,86.75,86.67,86.68,14038.0,86.69,86.75,86.67,86.68,14038.0
2019-06-24 15:40:00,86.67,86.7,86.61,86.66,14376.0,86.67,86.7,86.61,86.66,14376.0
2019-06-24 15:45:00,86.66,86.66,86.54,86.56,17830.0,86.66,86.66,86.54,86.56,17830.0
2019-06-24 15:50:00,86.55,86.6,86.47,86.47,34644.0,86.55,86.6,86.47,86.47,34644.0
2019-06-24 15:55:00,86.48,86.56,86.47,86.55,87470.0,86.48,86.56,86.47,86.55,87470.0
2019-06-25 09:30:00,86.63,86.67,86.3,86.56,11318.0,86.63,86.67,86.3,86.56,11318.0
2019-06-25 09:35:00,86.49,87.13,86.46,86.83,22661.0,86.49,87.13,86.46,86.83,22661.0
2019-06-25 09:40:00,86.76,87.12,86.76,87.09,21295.0,86.76,87.12,86.76,87.09,21295.0
2019-06-25 09:45:00,87.07,87.23,86.87,86.95,32527.0,87.07,87.23,86.87,86.95,32527.0
2019-06-25 09:50:00,86.95,87.02,86.84,86.98,6685.0,86.95,87.02,86.84,86.98,6685.0
2019-06-25 09:55:00,86.97,86.97,86.63,86.93,9180.0,86.97,86.97,86.63,86.93,9180.0
2019-06-25 10:00:00,86.87,86.96,86.85,86.89,9767.0,86.87,86.96,86.85,86.89,9767.0
2019-06-25 10:05:00,86.91,86.98,86.86,86.94,7502.0,86.91,86.98,86.86,86.94,7502.0
2019-06-25 10:10:00,86.95,87.01,86.79,86.98,31683.0,86.95,87.01,86.79,86.98,31683.0
2019-06-25 10:15:00,86.93,86.98,86.78,86.79,6365.0,86.93,86.98,86.78,86.79,6365.0
2019-06-25 10:20:00,86.76,86.78,86.6,86.74,15395.0,86.76,86.78,86.6,86.74,15395.0
2019-06-25 10:25:00,86.74,86.83,86.74,86.79,9645.0,86.74,86.83,86.74,86.79,9645.0
2019-06-25 10:30:00,86.81,86.92,86.8,86.89,5383.0,86.81,86.92,86.8,86.89,5383.0
2019-06-25 10:35:00,86.88,87.03,86.85,86.97,11360.0,86.88,87.03,86.85,86.97,11360.0
2019-06-25 10:40:00,86.98,87.02,86.93,86.98,5900.0,86.98,87.02,86.93,86.98,5900.0
2019-06-25 10:45:00,86.98,87.0,86.95,86.96,4718.0,86.98,87.0,86.95,86.96,4718.0
2019-06-25 10:50:00,86.95,87.07,86.95,86.99,9834.0,86.95,87.07,86.95,86.99,9834.0
2019-06-25 10:55:00,87.0,87.04,86.96,86.99,9682.0,87.0,87.04,86.96,86.99,9682.0
2019-06-25 11:00:00,86.99,87.0,86.75,86.76,18629.0,86.99,87.0,86.75,86.76,18629.0
2019-06-25 11:05:00,86.77,86.77,86.58,86.58,12525.0,86.77,86.77,86.58,86.58,12525.0
2019-06-25 11:10:00,86.58,86.65,86.48,86.51,19388.0,86.58,86.65,86.48,86.51,19388.0
2019-06-25 11:15:00,86.5,86.53,86.43,86.51,18768.0,86.5,86.53,86.43,86.51,18768.0
2019-06-25 11:20:00,86.52,86.52,86.45,86.49,10934.0,86.52,86.52,86.45,86.49,10934.0
2019-06-25 11:25:00,86.48,86.49,86.34,86.36,14864.0,86.48,86.49,86.34,86.36,14864.0
2019-06-25 11:30:00,86.38,86.39,86.11,86.12,19421.0,86.38,86.39,86.11,86.12,19421.0
2019-06-25 11:35:00,86.13,86.19,86.02,86.09,25548.0,86.13,86.19,86.02,86.09,25548.0
2019-06-25 11:40:00,86.09,86.11,85.99,85.99,15113.0,86.09,86.11,85.99,85.99,15113.0
2019-06-25 11:45:00,86.0,86.06,85.88,85.91,17863.0,86.0,86.06,85.88,85.91,17863.0
2019-06-25 11:50:00,85.88,85.95,85.82,85.84,25043.0,85.88,85.95,85.82,85.84,25043.0
2019-06-25 11:55:00,85.84,85.96,85.84,85.93,16938.0,85.84,85.96,85.84,85.93,16938.0
2019-06-25 12:00:00,85.93,86.03,85.92,86.03,8616.0,85.93,86.03,85.92,86.03,8616.0
2019-06-25 12:05:00,86.05,86.25,86.04,86.19,14447.0,86.05,86.25,86.04,86.19,14447.0
2019-06-25 12:10:00,86.19,86.22,86.12,86.19,20901.0,86.19,86.22,86.12,86.19,20901.0
2019-06-25 12:15:00,86.19,86.19,86.1,86.13,14620.0,86.19,86.19,86.1,86.13,14620.0
2019-06-25 12:20:00,86.1,86.15,85.99,86.0,29049.0,86.1,86.15,85.99,86.0,29049.0
2019-06-25 12:25:00,86.0,86.02,85.91,85.93,15446.0,86.0,86.02,85.91,85.93,15446.0
2019-06-25 12:30:00,85.91,85.92,85.74,85.75,29682.0,85.91,85.92,85.74,85.75,29682.0
2019-06-25 12:35:00,85.74,85.77,85.57,85.58,23564.0,85.74,85.77,85.57,85.58,23564.0
2019-06-25 12:40:00,85.58,85.58,85.41,85.43,31885.0,85.58,85.58,85.41,85.43,31885.0
2019-06-25 12:45:00,85.43,85.53,85.37,85.49,22446.0,85.43,85.53,85.37,85.49,22446.0
2019-06-25 12:50:00,85.5,85.5,85.33,85.34,18930.0,85.5,85.5,85.33,85.34,18930.0
2019-06-25 12:55:00,85.33,85.37,85.23,85.28,26997.0,85.33,85.37,85.23,85.28,26997.0
2019-06-25 13:00:00,85.32,85.34,85.18,85.32,22878.0,85.32,85.34,85.18,85.32,22878.0
2019-06-25 13:05:00,85.32,85.34,85.18,85.34,17753.0,85.32,85.34,85.18,85.34,17753.0
2019-06-25 13:10:00,85.34,85.39,85.26,85.27,9137.0,85.34,85.39,85.26,85.27,9137.0
2019-06-25 13:15:00,85.26,85.35,85.25,85.35,31585.0,85.26,85.35,85.25,85.35,31585.0
2019-06-25 13:20:00,85.36,85.5,85.36,85.41,14670.0,85.36,85.5,85.36,85.41,14670.0
2019-06-25 13:25:00,85.41,85.54,85.35,85.54,10419.0,85.41,85.54,85.35,85.54,10419.0
2019-06-25 13:30:00,85.54,85.65,85.53,85.64,8301.0,85.54,85.65,85.53,85.64,8301.0
2019-06-25 13:35:00,85.66,85.71,85.55,85.66,8440.0,85.66,85.71,85.55,85.66,8440.0
2019-06-25 13:40:00,85.67,85.68,85.6,85.64,6248.0,85.67,85.68,85.6,85.64,6248.0
2019-06-25 13:45:00,85.67,85.68,85.59,85.63,4367.0,85.67,85.68,85.59,85.63,4367.0
2019-06-25 13:50:00,85.64,85.65,85.6,85.61,4250.0,85.64,85.65,85.6,85.61,4250.0
2019-06-25 13:55:00,85.62,85.68,85.49,85.49,6906.0,85.62,85.68,85.49,85.49,6906.0
2019-06-25 14:00:00,85.49,85.58,85.49,85.58,6567.0,85.49,85.58,85.49,85.58,6567.0
2019-06-25 14:05:00,85.59,85.6,85.52,85.55,7602.0,85.59,85.6,85.52,85.55,7602.0
2019-06-25 14:10:00,85.59,85.59,85.46,85.51,7002.0,85.59,85.59,85.46,85.51,7002.0
2019-06-25 14:15:00,85.52,85.55,85.5,85.55,4792.0,85.52,85.55,85.5,85.55,4792.0
2019-06-25 14:20:00,85.56,85.56,85.37,85.39,6285.0,85.56,85.56,85.37,85.39,6285.0
2019-06-25 14:25:00,85.41,85.44,85.3,85.4,14127.0,85.41,85.44,85.3,85.4,14127.0
2019-06-25 14:30:00,85.4,85.4,85.23,85.28,8425.0,85.4,85.4,85.23,85.28,8425.0
2019-06-25 14:35:00,85.29,85.31,85.18,85.23,10185.0,85.29,85.31,85.18,85.23,10185.0
2019-06-25 14:40:00,85.23,85.27,85.18,85.21,8601.0,85.23,85.27,85.18,85.21,8601.0
2019-06-25 14:45:00,85.22,85.27,85.18,85.18,9062.0,85.22,85.27,85.18,85.18,9062.0
2019-06-25 14:50:00,85.18,85.24,85.18,85.24,5131.0,85.18,85.24,85.18,85.24,5131.0
2019-06-25 14:55:00,85.25,85.46,85.25,85.45,9607.0,85.25,85.46,85.25,85.45,9607.0
2019-06-25 15:00:00,85.44,85.52,85.43,85.48,18990.0,85.44,85.52,85.43,85.48,18990.0
2019-06-25 15:05:00,85.47,85.55,85.33,85.33,11034.0,85.47,85.55,85.33,85.33,11034.0
2019-06-25 15:10:00,85.33,85.33,85.24,85.27,8381.0,85.33,85.33,85.24,85.27,8381.0
2019-06-25 15:15:00,85.27,85.29,85.22,85.25,10311.0,85.27,85.29,85.22,85.25,10311.0
2019-06-25 15:20:00,85.26,85.49,85.25,85.44,9965.0,85.26,85.49,85.25,85.44,9965.0
2019-06-25 15:25:00,85.43,85.45,85.39,85.39,11938.0,85.43,85.45,85.39,85.39,11938.0
2019-06-25 15:30:00,85.39,85.42,85.26,85.3,22008.0,85.39,85.42,85.26,85.3,22008.0
2019-06-25 15:35:00,85.3,85.32,85.11,85.11,28671.0,85.3,85.32,85.11,85.11,28671.0
2019-06-25 15:40:00,85.11,85.26,85.11,85.17,18474.0,85.11,85.26,85.11,85.17,18474.0
2019-06-25 15:45:00,85.17,85.26,85.13,85.19,37401.0,85.17,85.26,85.13,85.19,37401.0
2019-06-25 15:50:00,85.18,85.19,85.0,85.01,64862.0,85.18,85.19,85.0,85.01,64862.0
2019-06-25 15:55:00,85.0,85.1,84.81,85.06,165587.0,85.0,85.1,84.81,85.06,165587.0
2019-06-26 09:30:00,85.38,85.79,85.06,85.25,23594.0,85.38,85.79,85.06,85.25,23594.0
2019-06-26 09:35:00,85.34,85.36,85.0,85.16,18228.0,85.34,85.36,85.0,85.16,18228.0
2019-06-26 09:40:00,85.14,85.33,85.02,85.07,36186.0,85.14,85.33,85.02,85.07,36186.0
2019-06-26 09:45:00,85.08,85.15,84.85,84.9,29519.0,85.08,85.15,84.85,84.9,29519.0
2019-06-26 09:50:00,84.86,85.01,84.75,85.01,40124.0,84.86,85.01,84.75,85.01,40124.0
2019-06-26 09:55:00,84.98,85.2,84.94,85.12,41421.0,84.98,85.2,84.94,85.12,41421.0
2019-06-26 10:00:00,85.12,85.27,85.01,85.19,59076.0,85.12,85.27,85.01,85.19,59076.0
2019-06-26 10:05:00,85.12,85.24,85.06,85.13,14442.0,85.12,85.24,85.06,85.13,14442.0
2019-06-26 10:10:00,85.11,85.21,85.04,85.09,14782.0,85.11,85.21,85.04,85.09,14782.0
2019-06-26 10:15:00,85.12,85.23,85.11,85.23,10348.0,85.12,85.23,85.11,85.23,10348.0
2019-06-26 10:20:00,85.26,85.3,85.18,85.18,9512.0,85.26,85.3,85.18,85.18,9512.0
2019-06-26 10:25:00,85.2,85.31,85.16,85.18,17695.0,85.2,85.31,85.16,85.18,17695.0
2019-06-26 10:30:00,85.19,85.25,85.05,85.2,21738.0,85.19,85.25,85.05,85.2,21738.0
2019-06-26 10:35:00,85.2,85.23,85.12,85.18,6515.0,85.2,85.23,85.12,85.18,6515.0
2019-06-26 10:40:00,85.16,85.29,85.16,85.22,8551.0,85.16,85.29,85.16,85.22,8551.0
2019-06-26 10:45:00,85.23,85.26,85.14,85.24,8154.0,85.23,85.26,85.14,85.24,8154.0
2019-06-26 10:50:00,85.23,85.29,85.14,85.17,9900.0,85.23,85.29,85.14,85.17,9900.0
2019-06-26 10:55:00,85.16,85.16,85.04,85.11,7617.0,85.16,85.16,85.04,85.11,7617.0
2019-06-26 11:00:00,85.1,85.21,85.07,85.14,36358.0,85.1,85.21,85.07,85.14,36358.0
2019-06-26 11:05:00,85.15,85.21,85.1,85.13,14116.0,85.15,85.21,85.1,85.13,14116.0
2019-06-26 11:10:00,85.13,85.14,84.96,84.98,12294.0,85.13,85.14,84.96,84.98,12294.0
2019-06-26 11:15:00,84.92,85.04,84.88,84.98,11124.0,84.92,85.04,84.88,84.98,11124.0
2019-06-26 11:20:00,84.95,85.04,84.95,85.0,8523.0,84.95,85.04,84.95,85.0,8523.0
2019-06-26 11:25:00,85.01,85.08,84.96,85.06,6964.0,85.01,85.08,84.96,85.06,6964.0
2019-06-26 11:30:00,85.09,85.13,84.97,85.02,6208.0,85.09,85.13,84.97,85.02,6208.0
2019-06-26 11:35:00,85.04,85.09,85.0,85.01,7742.0,85.04,85.09,85.0,85.01,7742.0
2019-06-26 11:40:00,85.01,85.07,84.95,85.03,5228.0,85.01,85.07,84.95,85.03,5228.0
2019-06-26 11:45:00,85.02,85.09,85.0,85.06,12724.0,85.02,85.09,85.0,85.06,12724.0
2019-06-26 11:50:00,85.05,85.07,85.02,85.06,4327.0,85.05,85.07,85.02,85.06,4327.0
2019-06-26 11:55:00,85.05,85.1,85.03,85.08,5206.0,85.05,85.1,85.03,85.08,5206.0
2019-06-26 12:00:00,85.07,85.12,85.07,85.11,8755.0,85.07,85.12,85.07,85.11,8755.0
2019-06-26 12:05:00,85.11,85.13,85.03,85.06,23126.0,85.11,85.13,85.03,85.06,23126.0
2019-06-26 12:10:00,85.06,85.1,85.02,85.02,13795.0,85.06,85.1,85.02,85.02,13795.0
2019-06-26 12:15:00,85.01,85.1,85.0,85.07,15629.0,85.01,85.1,85.0,85.07,15629.0
2019-06-26 12:20:00,85.08,85.1,85.01,85.08,14615.0,85.08,85.1,85.01,85.08,14615.0
2019-06-26 12:25:00,85.09,85.1,85.05,85.09,9225.0,85.09,85.1,85.05,85.09,9225.0
2019-06-26 12:30:00,85.1,85.18,85.08,85.15,18046.0,85.1,85.18,85.08,85.15,18046.0
2019-06-26 12:35:00,85.16,85.17,85.09,85.11,4600.0,85.16,85.17,85.09,85.11,4600.0
2019-06-26 12:40:00,85.13,85.29,85.09,85.24,13754.0,85.13,85.29,85.09,85.24,13754.0
2019-06-26 12:45:00,85.24,85.42,85.23,85.35,12818.0,85.24,85.42,85.23,85.35,12818.0
2019-06-26 12:50:00,85.35,85.42,85.33,85.37,14012.0,85.35,85.42,85.33,85.37,14012.0
2019-06-26 12:55:00,85.36,85.44,85.35,85.42,5251.0,85.36,85.44,85.35,85.42,5251.0
2019-06-26 13:00:00,85.42,85.48,85.4,85.48,8646.0,85.42,85.48,85.4,85.48,8646.0
2019-06-26 13:05:00,85.47,85.49,85.28,85.28,11969.0,85.47,85.49,85.28,85.28,11969.0
2019-06-26 13:10:00,85.3,85.39,85.27,85.35,5641.0,85.3,85.39,85.27,85.35,5641.0
2019-06-26 13:15:00,85.33,85.43,85.33,85.41,6331.0,85.33,85.43,85.33,85.41,6331.0
2019-06-26 13:20:00,85.39,85.49,85.36,85.36,6940.0,85.39,85.49,85.36,85.36,6940.0
2019-06-26 13:25:00,85.34,85.39,85.28,85.31,4623.0,85.34,85.39,85.28,85.31,4623.0
2019-06-26 13:30:00,85.3,85.33,85.27,85.3,4340.0,85.3,85.33,85.27,85.3,4340.0
2019-06-26 13:35:00,85.31,85.4,85.28,85.32,8527.0,85.31,85.4,85.28,85.32,8527.0
2019-06-26 13:40:00,85.35,85.39,85.28,85.35,5402.0,85.35,85.39,85.28,85.35,5402.0
2019-06-26 13:45:00,85.34,85.37,85.22,85.25,4089.0,85.34,85.37,85.22,85.25,4089.0
2019-06-26 13:50:00,85.27,85.32,85.24,85.29,8675.0,85.27,85.32,85.24,85.29,8675.0
2019-06-26 13:55:00,85.35,85.38,85.29,85.38,15057.0,85.35,85.38,85.29,85.38,15057.0
2019-06-26 14:00:00,85.39,85.41,85.28,85.3,9005.0,85.39,85.41,85.28,85.3,9005.0
2019-06-26 14:05:00,85.28,85.32,85.27,85.28,6204.0,85.28,85.32,85.27,85.28,6204.0
2019-06-26 14:10:00,85.26,85.38,85.25,85.38,7329.0,85.26,85.38,85.25,85.38,7329.0
2019-06-26 14:15:00,85.4,85.5,85.4,85.48,4847.0,85.4,85.5,85.4,85.48,4847.0
2019-06-26 14:20:00,85.5,85.53,85.44,85.44,4500.0,85.5,85.53,85.44,85.44,4500.0
2019-06-26 14:25:00,85.45,85.59,85.45,85.59,9620.0,85.45,85.59,85.45,85.59,9620.0
2019-06-26 14:30:00,85.59,85.59,85.5,85.53,3076.0,85.59,85.59,85.5,85.53,3076.0
2019-06-26 14:35:00,85.53,85.53,85.48,85.48,4217.0,85.53,85.53,85.48,85.48,4217.0
2019-06-26 14:40:00,85.49,85.54,85.45,85.51,4843.0,85.49,85.54,85.45,85.51,4843.0
2019-06-26 14:45:00,85.53,85.57,85.51,85.54,4624.0,85.53,85.57,85.51,85.54,4624.0
2019-06-26 14:50:00,85.53,85.55,85.41,85.44,8961.0,85.53,85.55,85.41,85.44,8961.0
2019-06-26 14:55:00,85.44,85.51,85.44,85.5,7887.0,85.44,85.51,85.44,85.5,7887.0
2019-06-26 15:00:00,85.5,85.55,85.48,85.5,6575.0,85.5,85.55,85.48,85.5,6575.0
2019-06-26 15:05:00,85.49,85.49,85.41,85.47,10408.0,85.49,85.49,85.41,85.47,10408.0
2019-06-26 15:10:00,85.47,85.54,85.46,85.52,6106.0,85.47,85.54,85.46,85.52,6106.0
2019-06-26 15:15:00,85.52,85.66,85.52,85.65,16536.0,85.52,85.66,85.52,85.65,16536.0
2019-06-26 15:20:00,85.63,85.64,85.57,85.63,14349.0,85.63,85.64,85.57,85.63,14349.0
2019-06-26 15:25:00,85.62,85.68,85.57,85.57,12000.0,85.62,85.68,85.57,85.57,12000.0
2019-06-26 15:30:00,85.56,85.66,85.55,85.59,19236.0,85.56,85.66,85.55,85.59,19236.0
2019-06-26 15:35:00,85.59,85.77,85.58,85.74,26215.0,85.59,85.77,85.58,85.74,26215.0
2019-06-26 15:40:00,85.75,85.81,85.66,85.67,31053.0,85.75,85.81,85.66,85.67,31053.0
2019-06-26 15:45:00,85.66,85.66,85.55,85.64,26615.0,85.66,85.66,85.55,85.64,26615.0
2019-06-26 15:50:00,85.65,85.71,85.64,85.64,25214.0,85.65,85.71,85.64,85.64,25214.0
2019-06-26 15:55:00,85.65,85.67,85.19,85.33,134296.0,85.65,85.67,85.19,85.33,134296.0
2019-06-27 09:30:00,85.64,85.78,85.13,85.74,35029.0,85.64,85.78,85.13,85.74,35029.0
2019-06-27 09:35:00,85.74,86.53,85.64,86.37,9249.0,85.74,86.53,85.64,86.37,9249.0
2019-06-27 09:40:00,86.31,86.8,86.28,86.55,20521.0,86.31,86.8,86.28,86.55,20521.0
2019-06-27 09:45:00,86.44,86.66,86.43,86.5,7944.0,86.44,86.66,86.43,86.5,7944.0
2019-06-27 09:50:00,86.56,86.65,86.39,86.62,16566.0,86.56,86.65,86.39,86.62,16566.0
2019-06-27 09:55:00,86.66,86.69,86.37,86.42,31319.0,86.66,86.69,86.37,86.42,31319.0
2019-06-27 10:00:00,86.39,86.47,86.2,86.23,42632.0,86.39,86.47,86.2,86.23,42632.0
2019-06-27 10:05:00,86.32,86.38,86.09,86.11,18630.0,86.32,86.38,86.09,86.11,18630.0
2019-06-27 10:10:00,86.12,86.15,86.07,86.11,2600.0,86.12,86.15,86.07,86.11,2600.0
2019-06-27 10:15:00,86.25,86.48,86.2,86.39,15300.0,86.25,86.48,86.2,86.39,15300.0
2019-06-27 10:20:00,86.4,86.45,86.3,86.34,7766.0,86.4,86.45,86.3,86.34,7766.0
2019-06-27 10:25:00,86.38,86.46,86.34,86.38,11456.0,86.38,86.46,86.34,86.38,11456.0
2019-06-27 10:30:00,86.37,86.46,86.31,86.34,10372.0,86.37,86.46,86.31,86.34,10372.0
2019-06-27 10:35:00,86.31,86.35,86.25,86.27,9971.0,86.31,86.35,86.25,86.27,9971.0
2019-06-27 10:40:00,86.27,86.42,86.27,86.38,7566.0,86.27,86.42,86.27,86.38,7566.0
2019-06-27 10:45:00,86.39,86.44,86.28,86.44,5215.0,86.39,86.44,86.28,86.44,5215.0
2019-06-27 10:50:00,86.41,86.48,86.34,86.4,6200.0,86.41,86.48,86.34,86.4,6200.0
2019-06-27 10:55:00,86.38,86.44,86.31,86.34,12325.0,86.38,86.44,86.31,86.34,12325.0
2019-06-27 11:00:00,86.31,86.31,86.16,86.24,11620.0,86.31,86.31,86.16,86.24,11620.0
2019-06-27 11:05:00,86.23,86.3,86.17,86.21,9901.0,86.23,86.3,86.17,86.21,9901.0
2019-06-27 11:10:00,86.2,86.32,86.2,86.32,6500.0,86.2,86.32,86.2,86.32,6500.0
2019-06-27 11:15:00,86.34,86.38,86.08,86.16,10314.0,86.34,86.38,86.08,86.16,10314.0
2019-06-27 11:20:00,86.2,86.26,86.13,86.19,7708.0,86.2,86.26,86.13,86.19,7708.0
2019-06-27 11:25:00,86.2,86.28,86.18,86.18,6832.0,86.2,86.28,86.18,86.18,6832.0
2019-06-27 11:30:00,86.17,86.26,86.15,86.2,6776.0,86.17,86.26,86.15,86.2,6776.0
2019-06-27 11:35:00,86.18,86.34,86.17,86.29,15516.0,86.18,86.34,86.17,86.29,15516.0
2019-06-27 11:40:00,86.27,86.45,86.25,86.43,8699.0,86.27,86.45,86.25,86.43,8699.0
2019-06-27 11:45:00,86.48,86.5,86.37,86.42,10782.0,86.48,86.5,86.37,86.42,10782.0
2019-06-27 11:50:00,86.47,86.55,86.45,86.45,10799.0,86.47,86.55,86.45,86.45,10799.0
2019-06-27 11:55:00,86.48,86.48,86.4,86.46,5861.0,86.48,86.48,86.4,86.46,5861.0
2019-06-27 12:00:00,86.43,86.5,86.39,86.5,4699.0,86.43,86.5,86.39,86.5,4699.0
2019-06-27 12:05:00,86.51,86.54,86.49,86.54,3574.0,86.51,86.54,86.49,86.54,3574.0
2019-06-27 12:10:00,86.53,86.7,86.53,86.68,3856.0,86.53,86.7,86.53,86.68,3856.0
2019-06-27 12:15:00,86.72,86.81,86.69,86.72,4103.0,86.72,86.81,86.69,86.72,4103.0
2019-06-27 12:20:00,86.73,86.74,86.67,86.67,7632.0,86.73,86.74,86.67,86.67,7632.0
2019-06-27 12:25:00,86.66,86.71,86.63,86.67,4831.0,86.66,86.71,86.63,86.67,4831.0
2019-06-27 12:30:00,86.67,86.82,86.67,86.82,3945.0,86.67,86.82,86.67,86.82,3945.0
2019-06-27 12:35:00,86.81,86.85,86.74,86.76,5203.0,86.81,86.85,86.74,86.76,5203.0
2019-06-27 12:40:00,86.83,86.86,86.75,86.75,11516.0,86.83,86.86,86.75,86.75,11516.0
2019-06-27 12:45:00,86.74,86.77,86.71,86.71,5730.0,86.74,86.77,86.71,86.71,5730.0
2019-06-27 12:50:00,86.72,86.75,86.67,86.68,2863.0,86.72,86.75,86.67,86.68,2863.0
2019-06-27 12:55:00,86.71,86.75,86.7,86.75,3015.0,86.71,86.75,86.7,86.75,3015.0
2019-06-27 13:00:00,86.74,86.79,86.69,86.78,6753.0,86.74,86.79,86.69,86.78,6753.0
2019-06-27 13:05:00,86.76,86.78,86.72,86.72,4988.0,86.76,86.78,86.72,86.72,4988.0
2019-06-27 13:10:00,86.73,86.77,86.68,86.68,6000.0,86.73,86.77,86.68,86.68,6000.0
2019-06-27 13:15:00,86.68,86.74,86.62,86.62,4498.0,86.68,86.74,86.62,86.62,4498.0
2019-06-27 13:20:00,86.58,86.64,86.55,86.62,2000.0,86.58,86.64,86.55,86.62,2000.0
2019-06-27 13:25:00,86.61,86.62,86.55,86.57,1900.0,86.61,86.62,86.55,86.57,1900.0
2019-06-27 13:30:00,86.58,86.74,86.56,86.72,6933.0,86.58,86.74,86.56,86.72,6933.0
2019-06-27 13:35:00,86.69,86.72,86.64,86.64,3000.0,86.69,86.72,86.64,86.64,3000.0
2019-06-27 13:40:00,86.61,86.66,86.57,86.66,2344.0,86.61,86.66,86.57,86.66,2344.0
2019-06-27 13:45:00,86.63,86.68,86.61,86.67,3300.0,86.63,86.68,86.61,86.67,3300.0
2019-06-27 13:50:00,86.62,86.62,86.57,86.57,1500.0,86.62,86.62,86.57,86.57,1500.0
2019-06-27 13:55:00,86.59,86.59,86.51,86.51,2688.0,86.59,86.59,86.51,86.51,2688.0
2019-06-27 14:00:00,86.51,86.55,86.48,86.51,5026.0,86.51,86.55,86.48,86.51,5026.0
2019-06-27 14:05:00,86.47,86.54,86.47,86.51,3721.0,86.47,86.54,86.47,86.51,3721.0
2019-06-27 14:10:00,86.51,86.53,86.43,86.43,8837.0,86.51,86.53,86.43,86.43,8837.0
2019-06-27 14:15:00,86.42,86.48,86.39,86.39,5703.0,86.42,86.48,86.39,86.39,5703.0
2019-06-27 14:20:00,86.43,86.43,86.33,86.35,5051.0,86.43,86.43,86.33,86.35,5051.0
2019-06-27 14:25:00,86.35,86.42,86.35,86.38,3145.0,86.35,86.42,86.35,86.38,3145.0
2019-06-27 14:30:00,86.36,86.4,86.33,86.38,4087.0,86.36,86.4,86.33,86.38,4087.0
2019-06-27 14:35:00,86.38,86.39,86.33,86.33,3730.0,86.38,86.39,86.33,86.33,3730.0
2019-06-27 14:40:00,86.34,86.34,86.22,86.26,3539.0,86.34,86.34,86.22,86.26,3539.0
2019-06-27 14:45:00,86.27,86.3,86.19,86.24,9191.0,86.27,86.3,86.19,86.24,9191.0
2019-06-27 14:50:00,86.27,86.29,86.23,86.27,2187.0,86.27,86.29,86.23,86.27,2187.0
2019-06-27 14:55:00,86.26,86.27,86.14,86.15,8104.0,86.26,86.27,86.14,86.15,8104.0
2019-06-27 15:00:00,86.15,86.24,86.15,86.19,7005.0,86.15,86.24,86.15,86.19,7005.0
2019-06-27 15:05:00,86.19,86.2,86.09,86.12,6556.0,86.19,86.2,86.09,86.12,6556.0
2019-06-27 15:10:00,86.14,86.2,86.13,86.19,5103.0,86.14,86.2,86.13,86.19,5103.0
2019-06-27 15:15:00,86.18,86.2,86.13,86.18,7799.0,86.18,86.2,86.13,86.18,7799.0
2019-06-27 15:20:00,86.18,86.23,86.17,86.21,8776.0,86.18,86.23,86.17,86.21,8776.0
2019-06-27 15:25:00,86.22,86.23,86.18,86.21,7814.0,86.22,86.23,86.18,86.21,7814.0
2019-06-27 15:30:00,86.22,86.29,86.09,86.28,36223.0,86.22,86.29,86.09,86.28,36223.0
2019-06-27 15:35:00,86.3,86.57,86.3,86.55,31478.0,86.3,86.57,86.3,86.55,31478.0
2019-06-27 15:40:00,86.53,86.62,86.52,86.62,21459.0,86.53,86.62,86.52,86.62,21459.0
2019-06-27 15:45:00,86.62,86.67,86.58,86.63,16711.0,86.62,86.67,86.58,86.63,16711.0
2019-06-27 15:50:00,86.64,86.66,86.55,86.56,20533.0,86.64,86.66,86.55,86.56,20533.0
2019-06-27 15:55:00,86.56,86.56,86.41,86.43,72805.0,86.56,86.56,86.41,86.43,72805.0
2019-06-28 09:30:00,86.66,87.65,86.66,87.48,26477.0,86.66,87.65,86.66,87.48,26477.0
2019-06-28 09:35:00,87.44,87.74,87.23,87.48,22441.0,87.44,87.74,87.23,87.48,22441.0
2019-06-28 09:40:00,87.48,87.57,87.42,87.43,5100.0,87.48,87.57,87.42,87.43,5100.0
2019-06-28 09:45:00,87.44,87.45,87.12,87.17,21265.0,87.44,87.45,87.12,87.17,21265.0
2019-06-28 09:50:00,87.16,87.17,86.95,87.02,8276.0,87.16,87.17,86.95,87.02,8276.0
2019-06-28 09:55:00,87.05,87.26,86.94,87.17,8100.0,87.05,87.26,86.94,87.17,8100.0
2019-06-28 10:00:00,87.17,87.21,87.04,87.04,6902.0,87.17,87.21,87.04,87.04,6902.0
2019-06-28 10:05:00,87.09,87.21,87.0,87.14,8066.0,87.09,87.21,87.0,87.14,8066.0
2019-06-28 10:10:00,87.19,87.24,87.11,87.14,13574.0,87.19,87.24,87.11,87.14,13574.0
2019-06-28 10:15:00,87.17,87.25,86.98,87.23,22205.0,87.17,87.25,86.98,87.23,22205.0
2019-06-28 10:20:00,87.28,87.33,87.17,87.23,10435.0,87.28,87.33,87.17,87.23,10435.0
2019-06-28 10:25:00,87.27,87.29,87.18,87.25,6807.0,87.27,87.29,87.18,87.25,6807.0
2019-06-28 10:30:00,87.28,87.31,87.19,87.3,7612.0,87.28,87.31,87.19,87.3,7612.0
2019-06-28 10:35:00,87.29,87.48,87.28,87.48,8178.0,87.29,87.48,87.28,87.48,8178.0
2019-06-28 10:40:00,87.47,87.5,87.39,87.41,7954.0,87.47,87.5,87.39,87.41,7954.0
2019-06-28 10:45:00,87.42,87.53,87.36,87.53,8644.0,87.42,87.53,87.36,87.53,8644.0
2019-06-28 10:50:00,87.54,87.59,87.5,87.57,10185.0,87.54,87.59,87.5,87.57,10185.0
2019-06-28 10:55:00,87.56,87.64,87.46,87.5,7411.0,87.56,87.64,87.46,87.5,7411.0
2019-06-28 11:00:00,87.47,87.51,87.39,87.39,10785.0,87.47,87.51,87.39,87.39,10785.0
2019-06-28 11:05:00,87.39,87.56,87.36,87.54,10489.0,87.39,87.56,87.36,87.54,10489.0
2019-06-28 11:10:00,87.55,87.56,87.46,87.46,11058.0,87.55,87.56,87.46,87.46,11058.0
2019-06-28 11:15:00,87.49,87.56,87.49,87.54,5271.0,87.49,87.56,87.49,87.54,5271.0
2019-06-28 11:20:00,87.55,87.55,87.46,87.51,11038.0,87.55,87.55,87.46,87.51,11038.0
2019-06-28 11:25:00,87.51,87.64,87.51,87.59,8563.0,87.51,87.64,87.51,87.59,8563.0
2019-06-28 11:30:00,87.56,87.62,87.56,87.59,4607.0,87.56,87.62,87.56,87.59,4607.0
2019-06-28 11:35:00,87.58,87.6,87.5,87.53,10249.0,87.58,87.6,87.5,87.53,10249.0
2019-06-28 11:40:00,87.53,87.65,87.51,87.65,5883.0,87.53,87.65,87.51,87.65,5883.0
2019-06-28 11:45:00,87.67,87.69,87.6,87.62,10454.0,87.67,87.69,87.6,87.62,10454.0
2019-06-28 11:50:00,87.66,87.66,87.58,87.59,3673.0,87.66,87.66,87.58,87.59,3673.0
2019-06-28 11:55:00,87.61,87.62,87.48,87.48,7200.0,87.61,87.62,87.48,87.48,7200.0
2019-06-28 12:00:00,87.44,87.49,87.38,87.39,7726.0,87.44,87.49,87.38,87.39,7726.0
2019-06-28 12:05:00,87.38,87.5,87.35,87.48,7946.0,87.38,87.5,87.35,87.48,7946.0
2019-06-28 12:10:00,87.48,87.56,87.47,87.51,6365.0,87.48,87.56,87.47,87.51,6365.0
2019-06-28 12:15:00,87.51,87.58,87.51,87.56,5433.0,87.51,87.58,87.51,87.56,5433.0
2019-06-28 12:20:00,87.53,87.63,87.5,87.58,5365.0,87.53,87.63,87.5,87.58,5365.0
2019-06-28 12:25:00,87.59,87.63,87.59,87.6,6700.0,87.59,87.63,87.59,87.6,6700.0
2019-06-28 12:30:00,87.59,87.59,87.53,87.57,3800.0,87.59,87.59,87.53,87.57,3800.0
2019-06-28 12:35:00,87.56,87.57,87.49,87.55,6176.0,87.56,87.57,87.49,87.55,6176.0
2019-06-28 12:40:00,87.54,87.55,87.5,87.51,10735.0,87.54,87.55,87.5,87.51,10735.0
2019-06-28 12:45:00,87.51,87.55,87.5,87.51,3318.0,87.51,87.55,87.5,87.51,3318.0
2019-06-28 12:50:00,87.51,87.54,87.47,87.5,4600.0,87.51,87.54,87.47,87.5,4600.0
2019-06-28 12:55:00,87.49,87.53,87.49,87.51,3695.0,87.49,87.53,87.49,87.51,3695.0
2019-06-28 13:00:00,87.49,87.49,87.42,87.44,6910.0,87.49,87.49,87.42,87.44,6910.0
2019-06-28 13:05:00,87.45,87.46,87.4,87.4,4382.0,87.45,87.46,87.4,87.4,4382.0
2019-06-28 13:10:00,87.42,87.48,87.41,87.41,5758.0,87.42,87.48,87.41,87.41,5758.0
2019-06-28 13:15:00,87.42,87.48,87.39,87.48,3509.0,87.42,87.48,87.39,87.48,3509.0
2019-06-28 13:20:00,87.47,87.47,87.32,87.33,6804.0,87.47,87.47,87.32,87.33,6804.0
2019-06-28 13:25:00,87.34,87.37,87.3,87.36,3432.0,87.34,87.37,87.3,87.36,3432.0
2019-06-28 13:30:00,87.38,87.43,87.36,87.38,5046.0,87.38,87.43,87.36,87.38,5046.0
2019-06-28 13:35:00,87.39,87.41,87.35,87.39,8421.0,87.39,87.41,87.35,87.39,8421.0
2019-06-28 13:40:00,87.4,87.45,87.37,87.41,4936.0,87.4,87.45,87.37,87.41,4936.0
2019-06-28 13:45:00,87.41,87.5,87.41,87.47,15677.0,87.41,87.5,87.41,87.47,15677.0
2019-06-28 13:50:00,87.48,87.48,87.36,87.4,7630.0,87.48,87.48,87.36,87.4,7630.0
2019-06-28 13:55:00,87.39,87.39,87.31,87.32,5100.0,87.39,87.39,87.31,87.32,5100.0
2019-06-28 14:00:00,87.35,87.43,87.32,87.36,3700.0,87.35,87.43,87.32,87.36,3700.0
2019-06-28 14:05:00,87.36,87.38,87.34,87.36,7798.0,87.36,87.38,87.34,87.36,7798.0
2019-06-28 14:10:00,87.34,87.37,87.3,87.3,5536.0,87.34,87.37,87.3,87.3,5536.0
2019-06-28 14:15:00,87.28,87.37,87.27,87.34,9074.0,87.28,87.37,87.27,87.34,9074.0
2019-06-28 14:20:00,87.33,87.4,87.33,87.38,4300.0,87.33,87.4,87.33,87.38,4300.0
2019-06-28 14:25:00,87.36,87.43,87.32,87.42,5670.0,87.36,87.43,87.32,87.42,5670.0
2019-06-28 14:30:00,87.42,87.43,87.35,87.41,9409.0,87.42,87.43,87.35,87.41,9409.0
2019-06-28 14:35:00,87.41,87.45,87.38,87.4,9419.0,87.41,87.45,87.38,87.4,9419.0
2019-06-28 14:40:00,87.41,87.41,87.35,87.35,9663.0,87.41,87.41,87.35,87.35,9663.0
2019-06-28 14:45:00,87.35,87.35,87.31,87.32,5901.0,87.35,87.35,87.31,87.32,5901.0
2019-06-28 14:50:00,87.33,87.33,87.21,87.25,14263.0,87.33,87.33,87.21,87.25,14263.0
2019-06-28 14:55:00,87.24,87.33,87.22,87.31,7049.0,87.24,87.33,87.22,87.31,7049.0
2019-06-28 15:00:00,87.31,87.33,87.28,87.29,7650.0,87.31,87.33,87.28,87.29,7650.0
2019-06-28 15:05:00,87.3,87.32,87.26,87.29,8981.0,87.3,87.32,87.26,87.29,8981.0
2019-06-28 15:10:00,87.29,87.33,87.22,87.3,18145.0,87.29,87.33,87.22,87.3,18145.0
2019-06-28 15:15:00,87.29,87.29,87.2,87.2,7870.0,87.29,87.29,87.2,87.2,7870.0
2019-06-28 15:20:00,87.2,87.25,87.18,87.2,13224.0,87.2,87.25,87.18,87.2,13224.0
2019-06-28 15:25:00,87.2,87.21,87.15,87.2,11929.0,87.2,87.21,87.15,87.2,11929.0
2019-06-28 15:30:00,87.21,87.39,87.18,87.34,20273.0,87.21,87.39,87.18,87.34,20273.0
2019-06-28 15:35:00,87.34,87.42,87.24,87.4,18587.0,87.34,87.42,87.24,87.4,18587.0
2019-06-28 15:40:00,87.39,87.41,87.23,87.25,32674.0,87.39,87.41,87.23,87.25,32674.0
2019-06-28 15:45:00,87.25,87.3,87.18,87.3,35115.0,87.25,87.3,87.18,87.3,35115.0
2019-06-28 15:50:00,87.3,87.44,87.3,87.43,78250.0,87.3,87.44,87.3,87.43,78250.0
2019-06-28 15:55:00,87.47,87.64,87.44,87.54,222883.0,87.47,87.64,87.44,87.54,222883.0
2019-07-01 09:30:00,88.84,89.72,88.63,89.56,70088.0,88.84,89.72,88.63,89.56,70088.0
2019-07-01 09:35:00,89.53,89.53,88.74,88.8,23340.0,89.53,89.53,88.74,88.8,23340.0
2019-07-01 09:40:00,88.8,88.95,88.78,88.91,16661.0,88.8,88.95,88.78,88.91,16661.0
2019-07-01 09:45:00,88.91,88.94,88.63,88.64,21728.0,88.91,88.94,88.63,88.64,21728.0
2019-07-01 09:50:00,88.57,88.68,88.46,88.57,19270.0,88.57,88.68,88.46,88.57,19270.0
2019-07-01 09:55:00,88.62,88.84,88.47,88.84,16761.0,88.62,88.84,88.47,88.84,16761.0
2019-07-01 10:00:00,88.87,88.98,88.77,88.77,26092.0,88.87,88.98,88.77,88.77,26092.0
2019-07-01 10:05:00,88.78,88.8,88.61,88.79,15532.0,88.78,88.8,88.61,88.79,15532.0
2019-07-01 10:10:00,88.75,88.89,88.66,88.75,18767.0,88.75,88.89,88.66,88.75,18767.0
2019-07-01 10:15:00,88.75,88.95,88.74,88.75,17232.0,88.75,88.95,88.74,88.75,17232.0
2019-07-01 10:20:00,88.78,88.81,88.51,88.56,19632.0,88.78,88.81,88.51,88.56,19632.0
2019-07-01 10:25:00,88.58,88.67,88.45,88.47,10654.0,88.58,88.67,88.45,88.47,10654.0
2019-07-01 10:30:00,88.5,88.53,88.22,88.22,10851.0,88.5,88.53,88.22,88.22,10851.0
2019-07-01 10:35:00,88.2,88.4,88.2,88.33,6365.0,88.2,88.4,88.2,88.33,6365.0
2019-07-01 10:40:00,88.35,88.79,88.35,88.74,193065.0,88.35,88.79,88.35,88.74,193065.0
2019-07-01 10:45:00,88.75,88.92,88.74,88.81,8757.0,88.75,88.92,88.74,88.81,8757.0
2019-07-01 10:50:00,88.79,88.87,88.78,88.81,11660.0,88.79,88.87,88.78,88.81,11660.0
2019-07-01 10:55:00,88.82,88.84,88.67,88.75,13158.0,88.82,88.84,88.67,88.75,13158.0
2019-07-01 11:00:00,88.76,88.87,88.66,88.86,16253.0,88.76,88.87,88.66,88.86,16253.0
2019-07-01 11:05:00,88.86,88.86,88.76,88.76,8433.0,88.86,88.86,88.76,88.76,8433.0
2019-07-01 11:10:00,88.75,88.8,88.74,88.77,4600.0,88.75,88.8,88.74,88.77,4600.0
2019-07-01 11:15:00,88.77,88.87,88.74,88.8,8913.0,88.77,88.87,88.74,88.8,8913.0
2019-07-01 11:20:00,88.8,88.82,88.7,88.73,9457.0,88.8,88.82,88.7,88.73,9457.0
2019-07-01 11:25:00,88.78,88.79,88.66,88.68,8753.0,88.78,88.79,88.66,88.68,8753.0
2019-07-01 11:30:00,88.69,88.71,88.46,88.57,41098.0,88.69,88.71,88.46,88.57,41098.0
2019-07-01 11:35:00,88.56,88.62,88.51,88.55,10575.0,88.56,88.62,88.51,88.55,10575.0
2019-07-01 11:40:00,88.53,88.53,88.41,88.45,6632.0,88.53,88.53,88.41,88.45,6632.0
2019-07-01 11:45:00,88.43,88.52,88.38,88.46,6815.0,88.43,88.52,88.38,88.46,6815.0
2019-07-01 11:50:00,88.49,88.59,88.49,88.53,15598.0,88.49,88.59,88.49,88.53,15598.0
2019-07-01 11:55:00,88.55,88.55,88.44,88.45,7618.0,88.55,88.55,88.44,88.45,7618.0
2019-07-01 12:00:00,88.44,88.48,88.4,88.45,7675.0,88.44,88.48,88.4,88.45,7675.0
2019-07-01 12:05:00,88.45,88.51,88.39,88.48,8480.0,88.45,88.51,88.39,88.48,8480.0
2019-07-01 12:10:00,88.49,88.59,88.49,88.59,15369.0,88.49,88.59,88.49,88.59,15369.0
2019-07-01 12:15:00,88.59,88.74,88.59,88.65,9683.0,88.59,88.74,88.59,88.65,9683.0
2019-07-01 12:20:00,88.64,88.65,88.53,88.61,18690.0,88.64,88.65,88.53,88.61,18690.0
2019-07-01 12:25:00,88.61,88.62,88.46,88.51,27847.0,88.61,88.62,88.46,88.51,27847.0
2019-07-01 12:30:00,88.51,88.51,88.37,88.42,46170.0,88.51,88.51,88.37,88.42,46170.0
2019-07-01 12:35:00,88.43,88.43,88.27,88.39,12087.0,88.43,88.43,88.27,88.39,12087.0
2019-07-01 12:40:00,88.39,88.51,88.39,88.51,5229.0,88.39,88.51,88.39,88.51,5229.0
2019-07-01 12:45:00,88.49,88.55,88.42,88.48,21327.0,88.49,88.55,88.42,88.48,21327.0
2019-07-01 12:50:00,88.48,88.57,88.48,88.54,8138.0,88.48,88.57,88.48,88.54,8138.0
2019-07-01 12:55:00,88.54,88.54,88.42,88.43,19327.0,88.54,88.54,88.42,88.43,19327.0
2019-07-01 13:00:00,88.42,88.5,88.37,88.43,15319.0,88.42,88.5,88.37,88.43,15319.0
2019-07-01 13:05:00,88.45,88.5,88.43,88.45,6444.0,88.45,88.5,88.43,88.45,6444.0
2019-07-01 13:10:00,88.44,88.46,88.27,88.31,10548.0,88.44,88.46,88.27,88.31,10548.0
2019-07-01 13:15:00,88.32,88.36,88.26,88.29,6138.0,88.32,88.36,88.26,88.29,6138.0
2019-07-01 13:20:00,88.29,88.3,88.09,88.14,6958.0,88.29,88.3,88.09,88.14,6958.0
2019-07-01 13:25:00,88.13,88.23,88.11,88.22,7322.0,88.13,88.23,88.11,88.22,7322.0
2019-07-01 13:30:00,88.2,88.21,88.06,88.09,5063.0,88.2,88.21,88.06,88.09,5063.0
2019-07-01 13:35:00,88.09,88.14,88.07,88.07,7201.0,88.09,88.14,88.07,88.07,7201.0
2019-07-01 13:40:00,88.04,88.06,87.87,87.89,9947.0,88.04,88.06,87.87,87.89,9947.0
2019-07-01 13:45:00,87.9,87.97,87.88,87.92,8358.0,87.9,87.97,87.88,87.92,8358.0
2019-07-01 13:50:00,87.91,87.92,87.85,87.85,7602.0,87.91,87.92,87.85,87.85,7602.0
2019-07-01 13:55:00,87.86,87.91,87.85,87.86,10723.0,87.86,87.91,87.85,87.86,10723.0
2019-07-01 14:00:00,87.86,87.9,87.8,87.81,14081.0,87.86,87.9,87.8,87.81,14081.0
2019-07-01 14:05:00,87.82,87.84,87.77,87.83,7484.0,87.82,87.84,87.77,87.83,7484.0
2019-07-01 14:10:00,87.83,87.93,87.8,87.92,7100.0,87.83,87.93,87.8,87.92,7100.0
2019-07-01 14:15:00,87.91,87.96,87.86,87.9,8105.0,87.91,87.96,87.86,87.9,8105.0
2019-07-01 14:20:00,87.91,87.91,87.84,87.88,6900.0,87.91,87.91,87.84,87.88,6900.0
2019-07-01 14:25:00,87.89,87.89,87.8,87.81,11374.0,87.89,87.89,87.8,87.81,11374.0
2019-07-01 14:30:00,87.81,87.95,87.8,87.94,10383.0,87.81,87.95,87.8,87.94,10383.0
2019-07-01 14:35:00,87.95,87.96,87.89,87.89,6600.0,87.95,87.96,87.89,87.89,6600.0
2019-07-01 14:40:00,87.89,87.97,87.86,87.97,8020.0,87.89,87.97,87.86,87.97,8020.0
2019-07-01 14:45:00,87.97,88.04,87.97,88.03,4900.0,87.97,88.04,87.97,88.03,4900.0
2019-07-01 14:50:00,88.06,88.06,87.98,88.02,10061.0,88.06,88.06,87.98,88.02,10061.0
2019-07-01 14:55:00,88.02,88.05,87.92,87.92,11701.0,88.02,88.05,87.92,87.92,11701.0
2019-07-01 15:00:00,87.91,87.94,87.88,87.9,22718.0,87.91,87.94,87.88,87.9,22718.0
2019-07-01 15:05:00,87.9,87.9,87.82,87.86,14706.0,87.9,87.9,87.82,87.86,14706.0
2019-07-01 15:10:00,87.86,88.11,87.85,88.11,39892.0,87.86,88.11,87.85,88.11,39892.0
2019-07-01 15:15:00,88.11,88.27,88.11,88.17,14264.0,88.11,88.27,88.11,88.17,14264.0
2019-07-01 15:20:00,88.17,88.24,88.16,88.21,16568.0,88.17,88.24,88.16,88.21,16568.0
2019-07-01 15:25:00,88.19,88.19,88.07,88.13,12090.0,88.19,88.19,88.07,88.13,12090.0
2019-07-01 15:30:00,88.13,88.33,88.13,88.32,17769.0,88.13,88.33,88.13,88.32,17769.0
2019-07-01 15:35:00,88.32,88.47,88.31,88.44,33531.0,88.32,88.47,88.31,88.44,33531.0
2019-07-01 15:40:00,88.44,88.49,88.37,88.37,17457.0,88.44,88.49,88.37,88.37,17457.0
2019-07-01 15:45:00,88.36,88.48,88.32,88.43,23737.0,88.36,88.48,88.32,88.43,23737.0
2019-07-01 15:50:00,88.44,88.49,88.36,88.49,33411.0,88.44,88.49,88.36,88.49,33411.0
2019-07-01 15:55:00,88.49,88.57,88.36,88.45,105198.0,88.49,88.57,88.36,88.45,105198.0
2019-07-02 09:30:00,89.21,90.0,88.62,88.78,72168.0,89.21,90.0,88.62,88.78,72168.0
2019-07-02 09:35:00,88.6,89.58,88.6,89.21,35853.0,88.6,89.58,88.6,89.21,35853.0
2019-07-02 09:40:00,89.19,89.77,89.15,89.61,45871.0,89.19,89.77,89.15,89.61,45871.0
2019-07-02 09:45:00,89.73,89.94,89.61,89.93,50675.0,89.73,89.94,89.61,89.93,50675.0
2019-07-02 09:50:00,89.89,89.96,89.47,89.48,39846.0,89.89,89.96,89.47,89.48,39846.0
2019-07-02 09:55:00,89.49,89.74,89.43,89.7,35808.0,89.49,89.74,89.43,89.7,35808.0
2019-07-02 10:00:00,89.66,89.66,89.39,89.48,24945.0,89.66,89.66,89.39,89.48,24945.0
2019-07-02 10:05:00,89.44,89.44,89.29,89.34,8252.0,89.44,89.44,89.29,89.34,8252.0
2019-07-02 10:10:00,89.34,89.44,89.18,89.27,18270.0,89.34,89.44,89.18,89.27,18270.0
2019-07-02 10:15:00,89.23,89.49,89.13,89.41,19157.0,89.23,89.49,89.13,89.41,19157.0
2019-07-02 10:20:00,89.43,89.43,89.3,89.34,8344.0,89.43,89.43,89.3,89.34,8344.0
2019-07-02 10:25:00,89.31,89.43,89.31,89.33,12630.0,89.31,89.43,89.31,89.33,12630.0
2019-07-02 10:30:00,89.36,89.47,89.24,89.43,24923.0,89.36,89.47,89.24,89.43,24923.0
2019-07-02 10:35:00,89.42,89.43,89.07,89.09,17505.0,89.42,89.43,89.07,89.09,17505.0
2019-07-02 10:40:00,89.07,89.14,88.97,89.12,31521.0,89.07,89.14,88.97,89.12,31521.0
2019-07-02 10:45:00,89.11,89.26,89.05,89.18,11900.0,89.11,89.26,89.05,89.18,11900.0
2019-07-02 10:50:00,89.21,89.42,89.11,89.39,13735.0,89.21,89.42,89.11,89.39,13735.0
2019-07-02 10:55:00,89.38,89.39,89.19,89.25,11029.0,89.38,89.39,89.19,89.25,11029.0
2019-07-02 11:00:00,89.26,89.26,89.11,89.2,11740.0,89.26,89.26,89.11,89.2,11740.0
2019-07-02 11:05:00,89.2,89.25,89.14,89.14,8091.0,89.2,89.25,89.14,89.14,8091.0
2019-07-02 11:10:00,89.13,89.18,88.89,88.99,16326.0,89.13,89.18,88.89,88.99,16326.0
2019-07-02 11:15:00,88.99,89.11,88.9,88.91,15631.0,88.99,89.11,88.9,88.91,15631.0
2019-07-02 11:20:00,88.92,88.99,88.84,88.88,17637.0,88.92,88.99,88.84,88.88,17637.0
2019-07-02 11:25:00,88.89,88.93,88.82,88.86,12860.0,88.89,88.93,88.82,88.86,12860.0
2019-07-02 11:30:00,88.86,88.91,88.64,88.69,31798.0,88.86,88.91,88.64,88.69,31798.0
2019-07-02 11:35:00,88.69,88.75,88.54,88.56,12005.0,88.69,88.75,88.54,88.56,12005.0
2019-07-02 11:40:00,88.55,88.64,88.47,88.51,12948.0,88.55,88.64,88.47,88.51,12948.0
2019-07-02 11:45:00,88.46,88.58,88.46,88.58,5901.0,88.46,88.58,88.46,88.58,5901.0
2019-07-02 11:50:00,88.61,88.61,88.42,88.53,16830.0,88.61,88.61,88.42,88.53,16830.0
2019-07-02 11:55:00,88.54,88.56,88.45,88.47,8876.0,88.54,88.56,88.45,88.47,8876.0
2019-07-02 12:00:00,88.53,88.59,88.47,88.51,20288.0,88.53,88.59,88.47,88.51,20288.0
2019-07-02 12:05:00,88.52,88.69,88.52,88.66,19265.0,88.52,88.69,88.52,88.66,19265.0
2019-07-02 12:10:00,88.67,88.7,88.59,88.66,28896.0,88.67,88.7,88.59,88.66,28896.0
2019-07-02 12:15:00,88.64,88.68,88.57,88.62,20964.0,88.64,88.68,88.57,88.62,20964.0
2019-07-02 12:20:00,88.61,88.65,88.56,88.64,46697.0,88.61,88.65,88.56,88.64,46697.0
2019-07-02 12:25:00,88.63,88.63,88.36,88.41,15947.0,88.63,88.63,88.36,88.41,15947.0
2019-07-02 12:30:00,88.42,88.44,88.26,88.3,13510.0,88.42,88.44,88.26,88.3,13510.0
2019-07-02 12:35:00,88.32,88.32,88.22,88.23,14546.0,88.32,88.32,88.22,88.23,14546.0
2019-07-02 12:40:00,88.21,88.23,88.0,88.15,21883.0,88.21,88.23,88.0,88.15,21883.0
2019-07-02 12:45:00,88.17,88.21,88.1,88.15,10792.0,88.17,88.21,88.1,88.15,10792.0
2019-07-02 12:50:00,88.16,88.21,88.08,88.11,25801.0,88.16,88.21,88.08,88.11,25801.0
2019-07-02 12:55:00,88.11,88.12,88.01,88.02,16944.0,88.11,88.12,88.01,88.02,16944.0
2019-07-02 13:00:00,88.01,88.08,87.99,88.0,18406.0,88.01,88.08,87.99,88.0,18406.0
2019-07-02 13:05:00,87.99,88.11,87.95,88.11,32933.0,87.99,88.11,87.95,88.11,32933.0
2019-07-02 13:10:00,88.13,88.19,88.03,88.04,46866.0,88.13,88.19,88.03,88.04,46866.0
2019-07-02 13:15:00,88.04,88.08,87.97,88.03,10133.0,88.04,88.08,87.97,88.03,10133.0
2019-07-02 13:20:00,88.03,88.08,88.02,88.07,8915.0,88.03,88.08,88.02,88.07,8915.0
2019-07-02 13:25:00,88.07,88.12,88.02,88.05,16720.0,88.07,88.12,88.02,88.05,16720.0
2019-07-02 13:30:00,88.04,88.2,88.01,88.2,15897.0,88.04,88.2,88.01,88.2,15897.0
2019-07-02 13:35:00,88.21,88.26,88.11,88.23,19411.0,88.21,88.26,88.11,88.23,19411.0
2019-07-02 13:40:00,88.25,88.36,88.23,88.32,19741.0,88.25,88.36,88.23,88.32,19741.0
2019-07-02 13:45:00,88.33,88.51,88.33,88.48,5533.0,88.33,88.51,88.33,88.48,5533.0
2019-07-02 13:50:00,88.47,88.65,88.47,88.61,14124.0,88.47,88.65,88.47,88.61,14124.0
2019-07-02 13:55:00,88.61,88.63,88.51,88.53,11016.0,88.61,88.63,88.51,88.53,11016.0
2019-07-02 14:00:00,88.54,88.59,88.52,88.59,4600.0,88.54,88.59,88.52,88.59,4600.0
2019-07-02 14:05:00,88.61,88.61,88.43,88.52,14177.0,88.61,88.61,88.43,88.52,14177.0
2019-07-02 14:10:00,88.52,88.58,88.52,88.58,7636.0,88.52,88.58,88.52,88.58,7636.0
2019-07-02 14:15:00,88.58,88.77,88.53,88.75,9302.0,88.58,88.77,88.53,88.75,9302.0
2019-07-02 14:20:00,88.76,88.76,88.67,88.71,7761.0,88.76,88.76,88.67,88.71,7761.0
2019-07-02 14:25:00,88.69,88.76,88.68,88.72,8803.0,88.69,88.76,88.68,88.72,8803.0
2019-07-02 14:30:00,88.71,88.92,88.7,88.84,24543.0,88.71,88.92,88.7,88.84,24543.0
2019-07-02 14:35:00,88.82,88.82,88.73,88.79,12646.0,88.82,88.82,88.73,88.79,12646.0
2019-07-02 14:40:00,88.81,88.86,88.81,88.86,5034.0,88.81,88.86,88.81,88.86,5034.0
2019-07-02 14:45:00,88.86,88.86,88.77,88.78,6803.0,88.86,88.86,88.77,88.78,6803.0
2019-07-02 14:50:00,88.79,88.8,88.69,88.7,5990.0,88.79,88.8,88.69,88.7,5990.0
2019-07-02 14:55:00,88.7,88.75,88.54,88.54,33160.0,88.7,88.75,88.54,88.54,33160.0
2019-07-02 15:00:00,88.56,88.74,88.55,88.73,19208.0,88.56,88.74,88.55,88.73,19208.0
2019-07-02 15:05:00,88.73,88.9,88.65,88.9,25551.0,88.73,88.9,88.65,88.9,25551.0
2019-07-02 15:10:00,88.91,88.94,88.77,88.79,25339.0,88.91,88.94,88.77,88.79,25339.0
2019-07-02 15:15:00,88.8,88.83,88.71,88.74,8400.0,88.8,88.83,88.71,88.74,8400.0
2019-07-02 15:20:00,88.75,88.77,88.68,88.75,11752.0,88.75,88.77,88.68,88.75,11752.0
2019-07-02 15:25:00,88.75,88.78,88.7,88.78,12392.0,88.75,88.78,88.7,88.78,12392.0
2019-07-02 15:30:00,88.76,88.95,88.75,88.94,13376.0,88.76,88.95,88.75,88.94,13376.0
2019-07-02 15:35:00,88.94,88.95,88.86,88.89,17804.0,88.94,88.95,88.86,88.89,17804.0
2019-07-02 15:40:00,88.88,88.9,88.82,88.87,19041.0,88.88,88.9,88.82,88.87,19041.0
2019-07-02 15:45:00,88.88,88.95,88.85,88.87,21065.0,88.88,88.95,88.85,88.87,21065.0
2019-07-02 15:50:00,88.86,88.88,88.71,88.74,30918.0,88.86,88.88,88.71,88.74,30918.0
2019-07-02 15:55:00,88.74,88.88,88.74,88.87,85573.0,88.74,88.88,88.74,88.87,85573.0
2019-07-03 09:30:00,89.21,89.52,89.14,89.45,34328.0,89.21,89.52,89.14,89.45,34328.0
2019-07-03 09:35:00,89.5,89.81,89.5,89.81,29815.0,89.5,89.81,89.5,89.81,29815.0
2019-07-03 09:40:00,89.82,89.84,89.65,89.71,18046.0,89.82,89.84,89.65,89.71,18046.0
2019-07-03 09:45:00,89.74,89.93,89.72,89.81,26432.0,89.74,89.93,89.72,89.81,26432.0
2019-07-03 09:50:00,89.81,89.9,89.75,89.81,17243.0,89.81,89.9,89.75,89.81,17243.0
2019-07-03 09:55:00,89.79,89.96,89.78,89.92,16684.0,89.79,89.96,89.78,89.92,16684.0
2019-07-03 10:00:00,89.9,90.19,89.9,90.15,49339.0,89.9,90.19,89.9,90.15,49339.0
2019-07-03 10:05:00,90.16,90.44,90.15,90.41,46423.0,90.16,90.44,90.15,90.41,46423.0
2019-07-03 10:10:00,90.42,90.55,90.31,90.5,34470.0,90.42,90.55,90.31,90.5,34470.0
2019-07-03 10:15:00,90.51,90.59,90.31,90.54,20996.0,90.51,90.59,90.31,90.54,20996.0
2019-07-03 10:20:00,90.56,90.6,90.45,90.6,22089.0,90.56,90.6,90.45,90.6,22089.0
2019-07-03 10:25:00,90.58,90.75,90.54,90.73,20893.0,90.58,90.75,90.54,90.73,20893.0
2019-07-03 10:30:00,90.66,90.79,90.61,90.69,17813.0,90.66,90.79,90.61,90.69,17813.0
2019-07-03 10:35:00,90.68,90.88,90.68,90.85,25238.0,90.68,90.88,90.68,90.85,25238.0
2019-07-03 10:40:00,90.85,90.91,90.8,90.89,21264.0,90.85,90.91,90.8,90.89,21264.0
2019-07-03 10:45:00,90.91,91.02,90.85,90.95,35464.0,90.91,91.02,90.85,90.95,35464.0
2019-07-03 10:50:00,90.94,91.08,90.88,90.94,28635.0,90.94,91.08,90.88,90.94,28635.0
2019-07-03 10:55:00,90.93,90.97,90.73,90.77,14598.0,90.93,90.97,90.73,90.77,14598.0
2019-07-03 11:00:00,90.76,90.94,90.74,90.94,17108.0,90.76,90.94,90.74,90.94,17108.0
2019-07-03 11:05:00,90.95,90.95,90.71,90.71,15116.0,90.95,90.95,90.71,90.71,15116.0
2019-07-03 11:10:00,90.74,90.77,90.65,90.74,16764.0,90.74,90.77,90.65,90.74,16764.0
2019-07-03 11:15:00,90.73,90.77,90.51,90.68,25293.0,90.73,90.77,90.51,90.68,25293.0
2019-07-03 11:20:00,90.7,90.73,90.63,90.63,14502.0,90.7,90.73,90.63,90.63,14502.0
2019-07-03 11:25:00,90.62,90.7,90.55,90.67,17552.0,90.62,90.7,90.55,90.67,17552.0
2019-07-03 11:30:00,90.69,90.72,90.64,90.69,30209.0,90.69,90.72,90.64,90.69,30209.0
2019-07-03 11:35:00,90.7,90.88,90.66,90.84,13795.0,90.7,90.88,90.66,90.84,13795.0
2019-07-03 11:40:00,90.84,90.97,90.84,90.95,13563.0,90.84,90.97,90.84,90.95,13563.0
2019-07-03 11:45:00,90.94,91.03,90.83,90.94,26252.0,90.94,91.03,90.83,90.94,26252.0
2019-07-03 11:50:00,90.92,90.92,90.74,90.81,18900.0,90.92,90.92,90.74,90.81,18900.0
2019-07-03 11:55:00,90.85,90.85,90.67,90.81,12563.0,90.85,90.85,90.67,90.81,12563.0
2019-07-03 12:00:00,90.82,90.85,90.73,90.85,32221.0,90.82,90.85,90.73,90.85,32221.0
2019-07-03 12:05:00,90.86,90.91,90.74,90.88,22950.0,90.86,90.91,90.74,90.88,22950.0
2019-07-03 12:10:00,90.88,90.92,90.84,90.9,12794.0,90.88,90.92,90.84,90.9,12794.0
2019-07-03 12:15:00,90.89,90.92,90.8,90.81,11852.0,90.89,90.92,90.8,90.81,11852.0
2019-07-03 12:20:00,90.83,90.87,90.8,90.82,14183.0,90.83,90.87,90.8,90.82,14183.0
2019-07-03 12:25:00,90.83,90.89,90.79,90.84,26003.0,90.83,90.89,90.79,90.84,26003.0
2019-07-03 12:30:00,90.84,90.89,90.75,90.79,49513.0,90.84,90.89,90.75,90.79,49513.0
2019-07-03 12:35:00,90.79,90.8,90.67,90.67,31055.0,90.79,90.8,90.67,90.67,31055.0
2019-07-03 12:40:00,90.67,90.85,90.65,90.78,21987.0,90.67,90.85,90.65,90.78,21987.0
2019-07-03 12:45:00,90.78,90.81,90.66,90.71,35244.0,90.78,90.81,90.66,90.71,35244.0
2019-07-03 12:50:00,90.7,90.78,90.69,90.72,31694.0,90.7,90.78,90.69,90.72,31694.0
2019-07-03 12:55:00,90.7,90.74,90.5,90.71,96200.0,90.7,90.74,90.5,90.71,96200.0
2019-07-05 09:30:00,90.33,90.95,90.31,90.72,24866.0,90.33,90.95,90.31,90.72,24866.0
2019-07-05 09:35:00,90.84,90.9,90.67,90.78,12937.0,90.84,90.9,90.67,90.78,12937.0
2019-07-05 09:40:00,90.84,90.92,90.54,90.55,15642.0,90.84,90.92,90.54,90.55,15642.0
2019-07-05 09:45:00,90.52,90.73,90.51,90.59,11375.0,90.52,90.73,90.51,90.59,11375.0
2019-07-05 09:50:00,90.52,90.65,90.38,90.42,32844.0,90.52,90.65,90.38,90.42,32844.0
2019-07-05 09:55:00,90.44,90.65,90.32,90.6,43736.0,90.44,90.65,90.32,90.6,43736.0
2019-07-05 10:00:00,90.57,90.61,90.41,90.49,32882.0,90.57,90.61,90.41,90.49,32882.0
2019-07-05 10:05:00,90.51,90.64,90.44,90.5,19579.0,90.51,90.64,90.44,90.5,19579.0
2019-07-05 10:10:00,90.43,90.43,90.13,90.13,12448.0,90.43,90.43,90.13,90.13,12448.0
2019-07-05 10:15:00,90.1,90.17,89.91,90.16,13643.0,90.1,90.17,89.91,90.16,13643.0
2019-07-05 10:20:00,90.17,90.17,89.89,89.89,16636.0,90.17,90.17,89.89,89.89,16636.0
2019-07-05 10:25:00,89.89,89.92,89.8,89.86,13232.0,89.89,89.92,89.8,89.86,13232.0
2019-07-05 10:30:00,89.81,89.85,89.7,89.77,10814.0,89.81,89.85,89.7,89.77,10814.0
2019-07-05 10:35:00,89.78,89.78,89.26,89.33,20433.0,89.78,89.78,89.26,89.33,20433.0
2019-07-05 10:40:00,89.34,89.38,89.12,89.16,16416.0,89.34,89.38,89.12,89.16,16416.0
2019-07-05 10:45:00,89.15,89.45,89.07,89.42,19912.0,89.15,89.45,89.07,89.42,19912.0
2019-07-05 10:50:00,89.42,89.57,89.4,89.55,10606.0,89.42,89.57,89.4,89.55,10606.0
2019-07-05 10:55:00,89.57,89.57,89.23,89.34,20146.0,89.57,89.57,89.23,89.34,20146.0
2019-07-05 11:00:00,89.33,89.37,89.27,89.35,6687.0,89.33,89.37,89.27,89.35,6687.0
2019-07-05 11:05:00,89.33,89.42,89.24,89.4,6715.0,89.33,89.42,89.24,89.4,6715.0
2019-07-05 11:10:00,89.41,89.58,89.41,89.48,22237.0,89.41,89.58,89.41,89.48,22237.0
2019-07-05 11:15:00,89.48,89.55,89.42,89.46,7576.0,89.48,89.55,89.42,89.46,7576.0
2019-07-05 11:20:00,89.47,89.51,89.4,89.43,10267.0,89.47,89.51,89.4,89.43,10267.0
2019-07-05 11:25:00,89.45,89.56,89.45,89.51,6796.0,89.45,89.56,89.45,89.51,6796.0
2019-07-05 11:30:00,89.47,89.67,89.45,89.65,7198.0,89.47,89.67,89.45,89.65,7198.0
2019-07-05 11:35:00,89.65,89.77,89.59,89.76,18189.0,89.65,89.77,89.59,89.76,18189.0
2019-07-05 11:40:00,89.75,89.75,89.55,89.57,29971.0,89.75,89.75,89.55,89.57,29971.0
2019-07-05 11:45:00,89.56,89.59,89.41,89.53,34711.0,89.56,89.59,89.41,89.53,34711.0
2019-07-05 11:50:00,89.54,89.56,89.41,89.51,18141.0,89.54,89.56,89.41,89.51,18141.0
2019-07-05 11:55:00,89.52,89.71,89.51,89.69,7576.0,89.52,89.71,89.51,89.69,7576.0
2019-07-05 12:00:00,89.7,89.8,89.7,89.73,4000.0,89.7,89.8,89.7,89.73,4000.0
2019-07-05 12:05:00,89.74,89.74,89.65,89.71,5261.0,89.74,89.74,89.65,89.71,5261.0
2019-07-05 12:10:00,89.71,89.81,89.71,89.78,5891.0,89.71,89.81,89.71,89.78,5891.0
2019-07-05 12:15:00,89.79,89.89,89.79,89.85,6999.0,89.79,89.89,89.79,89.85,6999.0
2019-07-05 12:20:00,89.84,89.91,89.77,89.91,8000.0,89.84,89.91,89.77,89.91,8000.0
2019-07-05 12:25:00,89.89,89.95,89.82,89.91,12004.0,89.89,89.95,89.82,89.91,12004.0
2019-07-05 12:30:00,89.91,90.07,89.9,90.06,4609.0,89.91,90.07,89.9,90.06,4609.0
2019-07-05 12:35:00,90.07,90.15,90.05,90.11,5835.0,90.07,90.15,90.05,90.11,5835.0
2019-07-05 12:40:00,90.14,90.15,90.06,90.08,4010.0,90.14,90.15,90.06,90.08,4010.0
2019-07-05 12:45:00,90.09,90.09,90.02,90.05,2811.0,90.09,90.09,90.02,90.05,2811.0
2019-07-05 12:50:00,90.05,90.13,90.05,90.13,3400.0,90.05,90.13,90.05,90.13,3400.0
2019-07-05 12:55:00,90.09,90.1,90.04,90.06,3114.0,90.09,90.1,90.04,90.06,3114.0
2019-07-05 13:00:00,90.07,90.11,89.94,89.94,7170.0,90.07,90.11,89.94,89.94,7170.0
2019-07-05 13:05:00,89.99,90.1,89.99,90.07,5814.0,89.99,90.1,89.99,90.07,5814.0
2019-07-05 13:10:00,90.09,90.09,90.01,90.04,6409.0,90.09,90.09,90.01,90.04,6409.0
2019-07-05 13:15:00,90.0,90.05,90.0,90.03,4200.0,90.0,90.05,90.0,90.03,4200.0
2019-07-05 13:20:00,90.0,90.07,90.0,90.06,7098.0,90.0,90.07,90.0,90.06,7098.0
2019-07-05 13:25:00,90.06,90.06,89.98,90.03,2600.0,90.06,90.06,89.98,90.03,2600.0
2019-07-05 13:30:00,90.05,90.12,90.04,90.1,7888.0,90.05,90.12,90.04,90.1,7888.0
2019-07-05 13:35:00,90.12,90.23,90.09,90.2,7020.0,90.12,90.23,90.09,90.2,7020.0
2019-07-05 13:40:00,90.19,90.4,90.19,90.37,15574.0,90.19,90.4,90.19,90.37,15574.0
2019-07-05 13:45:00,90.41,90.46,90.34,90.34,4150.0,90.41,90.46,90.34,90.34,4150.0
2019-07-05 13:50:00,90.34,90.38,90.32,90.34,4665.0,90.34,90.38,90.32,90.34,4665.0
2019-07-05 13:55:00,90.37,90.37,90.28,90.3,3048.0,90.37,90.37,90.28,90.3,3048.0
2019-07-05 14:00:00,90.34,90.38,90.32,90.38,4201.0,90.34,90.38,90.32,90.38,4201.0
2019-07-05 14:05:00,90.38,90.38,90.22,90.24,4525.0,90.38,90.38,90.22,90.24,4525.0
2019-07-05 14:10:00,90.23,90.31,90.22,90.22,6417.0,90.23,90.31,90.22,90.22,6417.0
2019-07-05 14:15:00,90.22,90.27,90.2,90.22,8255.0,90.22,90.27,90.2,90.22,8255.0
2019-07-05 14:20:00,90.24,90.33,90.23,90.31,7199.0,90.24,90.33,90.23,90.31,7199.0
2019-07-05 14:25:00,90.29,90.29,90.21,90.21,3596.0,90.29,90.29,90.21,90.21,3596.0
2019-07-05 14:30:00,90.21,90.43,90.21,90.43,6075.0,90.21,90.43,90.21,90.43,6075.0
2019-07-05 14:35:00,90.43,90.63,90.4,90.61,10187.0,90.43,90.63,90.4,90.61,10187.0
2019-07-05 14:40:00,90.61,90.61,90.4,90.4,12816.0,90.61,90.61,90.4,90.4,12816.0
2019-07-05 14:45:00,90.42,90.5,90.4,90.44,11798.0,90.42,90.5,90.4,90.44,11798.0
2019-07-05 14:50:00,90.47,90.53,90.44,90.5,4826.0,90.47,90.53,90.44,90.5,4826.0
2019-07-05 14:55:00,90.49,90.53,90.45,90.53,6860.0,90.49,90.53,90.45,90.53,6860.0
2019-07-05 15:00:00,90.53,90.57,90.47,90.56,9532.0,90.53,90.57,90.47,90.56,9532.0
2019-07-05 15:05:00,90.55,90.8,90.53,90.66,22860.0,90.55,90.8,90.53,90.66,22860.0
2019-07-05 15:10:00,90.68,90.69,90.58,90.69,11762.0,90.68,90.69,90.58,90.69,11762.0
2019-07-05 15:15:00,90.71,90.76,90.65,90.73,13478.0,90.71,90.76,90.65,90.73,13478.0
2019-07-05 15:20:00,90.74,90.75,90.67,90.75,10808.0,90.74,90.75,90.67,90.75,10808.0
2019-07-05 15:25:00,90.75,90.77,90.69,90.72,15082.0,90.75,90.77,90.69,90.72,15082.0
2019-07-05 15:30:00,90.72,90.76,90.6,90.6,14205.0,90.72,90.76,90.6,90.6,14205.0
2019-07-05 15:35:00,90.6,90.62,90.54,90.55,15603.0,90.6,90.62,90.54,90.55,15603.0
2019-07-05 15:40:00,90.56,90.59,90.52,90.52,15963.0,90.56,90.59,90.52,90.52,15963.0
2019-07-05 15:45:00,90.5,90.5,90.38,90.47,17645.0,90.5,90.5,90.38,90.47,17645.0
2019-07-05 15:50:00,90.47,90.47,90.26,90.31,38696.0,90.47,90.47,90.26,90.31,38696.0
2019-07-05 15:55:00,90.3,90.6,90.3,90.6,70127.0,90.3,90.6,90.3,90.6,70127.0
2019-07-08 09:30:00,90.16,91.0,90.1,90.76,54973.0,90.16,91.0,90.1,90.76,54973.0
2019-07-08 09:35:00,90.68,90.71,90.24,90.4,29938.0,90.68,90.71,90.24,90.4,29938.0
2019-07-08 09:40:00,90.49,91.18,90.44,90.97,46259.0,90.49,91.18,90.44,90.97,46259.0
2019-07-08 09:45:00,91.05,91.12,90.96,91.03,30240.0,91.05,91.12,90.96,91.03,30240.0
2019-07-08 09:50:00,91.01,91.01,90.77,90.81,20243.0,91.01,91.01,90.77,90.81,20243.0
2019-07-08 09:55:00,90.82,90.96,90.78,90.88,18916.0,90.82,90.96,90.78,90.88,18916.0
2019-07-08 10:00:00,90.86,91.07,90.84,91.05,19480.0,90.86,91.07,90.84,91.05,19480.0
2019-07-08 10:05:00,91.06,91.34,91.06,91.22,44027.0,91.06,91.34,91.06,91.22,44027.0
2019-07-08 10:10:00,91.22,91.22,91.12,91.15,10352.0,91.22,91.22,91.12,91.15,10352.0
2019-07-08 10:15:00,91.17,91.47,91.17,91.39,25438.0,91.17,91.47,91.17,91.39,25438.0
2019-07-08 10:20:00,91.41,91.46,91.35,91.4,10717.0,91.41,91.46,91.35,91.4,10717.0
2019-07-08 10:25:00,91.41,91.41,91.27,91.28,10082.0,91.41,91.41,91.27,91.28,10082.0
2019-07-08 10:30:00,91.31,91.35,91.26,91.32,19680.0,91.31,91.35,91.26,91.32,19680.0
2019-07-08 10:35:00,91.37,91.39,91.27,91.28,9797.0,91.37,91.39,91.27,91.28,9797.0
2019-07-08 10:40:00,91.3,91.48,91.29,91.44,23039.0,91.3,91.48,91.29,91.44,23039.0
2019-07-08 10:45:00,91.42,91.46,91.39,91.43,20365.0,91.42,91.46,91.39,91.43,20365.0
2019-07-08 10:50:00,91.41,91.41,91.09,91.12,19366.0,91.41,91.41,91.09,91.12,19366.0
2019-07-08 10:55:00,91.13,91.19,91.13,91.15,13015.0,91.13,91.19,91.13,91.15,13015.0
2019-07-08 11:00:00,91.16,91.24,91.14,91.17,23002.0,91.16,91.24,91.14,91.17,23002.0
2019-07-08 11:05:00,91.16,91.3,91.16,91.2,17989.0,91.16,91.3,91.16,91.2,17989.0
2019-07-08 11:10:00,91.23,91.37,91.23,91.31,14180.0,91.23,91.37,91.23,91.31,14180.0
2019-07-08 11:15:00,91.33,91.48,91.32,91.39,15019.0,91.33,91.48,91.32,91.39,15019.0
2019-07-08 11:20:00,91.42,91.42,91.29,91.29,10513.0,91.42,91.42,91.29,91.29,10513.0
2019-07-08 11:25:00,91.28,91.29,91.17,91.21,9218.0,91.28,91.29,91.17,91.21,9218.0
2019-07-08 11:30:00,91.21,91.32,91.09,91.3,19878.0,91.21,91.32,91.09,91.3,19878.0
2019-07-08 11:35:00,91.29,91.47,91.21,91.23,48383.0,91.29,91.47,91.21,91.23,48383.0
2019-07-08 11:40:00,91.21,91.29,91.03,91.05,35711.0,91.21,91.29,91.03,91.05,35711.0
2019-07-08 11:45:00,91.02,91.03,90.83,90.89,35390.0,91.02,91.03,90.83,90.89,35390.0
2019-07-08 11:50:00,90.87,90.9,90.78,90.79,44546.0,90.87,90.9,90.78,90.79,44546.0
2019-07-08 11:55:00,90.77,90.91,90.72,90.81,21889.0,90.77,90.91,90.72,90.81,21889.0
2019-07-08 12:00:00,90.79,90.79,90.41,90.5,23677.0,90.79,90.79,90.41,90.5,23677.0
2019-07-08 12:05:00,90.51,90.73,90.49,90.72,22791.0,90.51,90.73,90.49,90.72,22791.0
2019-07-08 12:10:00,90.73,90.78,90.7,90.76,12261.0,90.73,90.78,90.7,90.76,12261.0
2019-07-08 12:15:00,90.73,90.96,90.72,90.85,11313.0,90.73,90.96,90.72,90.85,11313.0
2019-07-08 12:20:00,90.85,90.93,90.8,90.91,12637.0,90.85,90.93,90.8,90.91,12637.0
2019-07-08 12:25:00,90.91,91.01,90.9,90.94,8759.0,90.91,91.01,90.9,90.94,8759.0
2019-07-08 12:30:00,90.9,90.99,90.88,90.94,17893.0,90.9,90.99,90.88,90.94,17893.0
2019-07-08 12:35:00,90.93,90.96,90.87,90.91,6292.0,90.93,90.96,90.87,90.91,6292.0
2019-07-08 12:40:00,90.91,90.94,90.74,90.74,7754.0,90.91,90.94,90.74,90.74,7754.0
2019-07-08 12:45:00,90.72,90.91,90.71,90.88,30010.0,90.72,90.91,90.71,90.88,30010.0
2019-07-08 12:50:00,90.91,90.97,90.87,90.87,6417.0,90.91,90.97,90.87,90.87,6417.0
2019-07-08 12:55:00,90.85,90.86,90.72,90.78,7450.0,90.85,90.86,90.72,90.78,7450.0
2019-07-08 13:00:00,90.77,90.77,90.63,90.68,8754.0,90.77,90.77,90.63,90.68,8754.0
2019-07-08 13:05:00,90.66,90.67,90.61,90.62,5160.0,90.66,90.67,90.61,90.62,5160.0
2019-07-08 13:10:00,90.61,90.72,90.61,90.62,7494.0,90.61,90.72,90.61,90.62,7494.0
2019-07-08 13:15:00,90.62,90.78,90.62,90.71,8609.0,90.62,90.78,90.62,90.71,8609.0
2019-07-08 13:20:00,90.7,90.8,90.7,90.74,6621.0,90.7,90.8,90.7,90.74,6621.0
2019-07-08 13:25:00,90.74,90.8,90.72,90.77,12609.0,90.74,90.8,90.72,90.77,12609.0
2019-07-08 13:30:00,90.72,90.81,90.72,90.81,7407.0,90.72,90.81,90.72,90.81,7407.0
2019-07-08 13:35:00,90.82,90.85,90.76,90.77,16538.0,90.82,90.85,90.76,90.77,16538.0
2019-07-08 13:40:00,90.76,90.76,90.62,90.67,10367.0,90.76,90.76,90.62,90.67,10367.0
2019-07-08 13:45:00,90.7,90.72,90.6,90.6,11132.0,90.7,90.72,90.6,90.6,11132.0
2019-07-08 13:50:00,90.6,90.71,90.6,90.69,17685.0,90.6,90.71,90.6,90.69,17685.0
2019-07-08 13:55:00,90.67,90.67,90.56,90.6,15316.0,90.67,90.67,90.56,90.6,15316.0
2019-07-08 14:00:00,90.61,90.61,90.48,90.48,12313.0,90.61,90.61,90.48,90.48,12313.0
2019-07-08 14:05:00,90.48,90.67,90.48,90.67,15423.0,90.48,90.67,90.48,90.67,15423.0
2019-07-08 14:10:00,90.68,90.74,90.66,90.74,6748.0,90.68,90.74,90.66,90.74,6748.0
2019-07-08 14:15:00,90.74,90.77,90.61,90.64,10556.0,90.74,90.77,90.61,90.64,10556.0
2019-07-08 14:20:00,90.65,90.68,90.55,90.58,7836.0,90.65,90.68,90.55,90.58,7836.0
2019-07-08 14:25:00,90.58,90.62,90.52,90.61,7801.0,90.58,90.62,90.52,90.61,7801.0
2019-07-08 14:30:00,90.6,90.6,90.49,90.52,11092.0,90.6,90.6,90.49,90.52,11092.0
2019-07-08 14:35:00,90.51,90.51,90.46,90.47,8884.0,90.51,90.51,90.46,90.47,8884.0
2019-07-08 14:40:00,90.47,90.47,90.36,90.36,9431.0,90.47,90.47,90.36,90.36,9431.0
2019-07-08 14:45:00,90.35,90.49,90.3,90.38,17915.0,90.35,90.49,90.3,90.38,17915.0
2019-07-08 14:50:00,90.38,90.42,90.35,90.39,9610.0,90.38,90.42,90.35,90.39,9610.0
2019-07-08 14:55:00,90.38,90.51,90.37,90.48,9237.0,90.38,90.51,90.37,90.48,9237.0
2019-07-08 15:00:00,90.47,90.51,90.39,90.39,38421.0,90.47,90.51,90.39,90.39,38421.0
2019-07-08 15:05:00,90.4,90.56,90.38,90.56,30372.0,90.4,90.56,90.38,90.56,30372.0
2019-07-08 15:10:00,90.57,90.59,90.46,90.48,18922.0,90.57,90.59,90.46,90.48,18922.0
2019-07-08 15:15:00,90.5,90.55,90.44,90.47,22057.0,90.5,90.55,90.44,90.47,22057.0
2019-07-08 15:20:00,90.46,90.47,90.39,90.45,17890.0,90.46,90.47,90.39,90.45,17890.0
2019-07-08 15:25:00,90.44,90.51,90.43,90.48,19790.0,90.44,90.51,90.43,90.48,19790.0
2019-07-08 15:30:00,90.49,90.55,90.45,90.55,21987.0,90.49,90.55,90.45,90.55,21987.0
2019-07-08 15:35:00,90.54,90.58,90.47,90.55,22081.0,90.54,90.58,90.47,90.55,22081.0
2019-07-08 15:40:00,90.55,90.59,90.52,90.57,22229.0,90.55,90.59,90.52,90.57,22229.0
2019-07-08 15:45:00,90.57,90.66,90.54,90.55,25673.0,90.57,90.66,90.54,90.55,25673.0
2019-07-08 15:50:00,90.55,90.66,90.54,90.62,50781.0,90.55,90.66,90.54,90.62,50781.0
2019-07-08 15:55:00,90.63,90.71,90.51,90.66,108718.0,90.63,90.71,90.51,90.66,108718.0
2019-07-09 09:30:00,90.38,90.93,90.1,90.71,52943.0,90.38,90.93,90.1,90.71,52943.0
2019-07-09 09:35:00,90.76,90.76,90.29,90.37,22939.0,90.76,90.76,90.29,90.37,22939.0
2019-07-09 09:40:00,90.37,90.5,90.06,90.4,43529.0,90.37,90.5,90.06,90.4,43529.0
2019-07-09 09:45:00,90.42,90.69,90.39,90.45,20580.0,90.42,90.69,90.39,90.45,20580.0
2019-07-09 09:50:00,90.48,90.55,90.27,90.5,11974.0,90.48,90.55,90.27,90.5,11974.0
2019-07-09 09:55:00,90.55,90.58,90.37,90.43,14103.0,90.55,90.58,90.37,90.43,14103.0
2019-07-09 10:00:00,90.43,90.52,90.14,90.16,34144.0,90.43,90.52,90.14,90.16,34144.0
2019-07-09 10:05:00,90.1,90.31,90.08,90.15,12277.0,90.1,90.31,90.08,90.15,12277.0
2019-07-09 10:10:00,90.13,90.13,89.94,89.94,12368.0,90.13,90.13,89.94,89.94,12368.0
2019-07-09 10:15:00,89.97,90.03,89.87,89.97,17442.0,89.97,90.03,89.87,89.97,17442.0
2019-07-09 10:20:00,90.0,90.0,89.69,89.81,43749.0,90.0,90.0,89.69,89.81,43749.0
2019-07-09 10:25:00,89.8,89.9,89.79,89.81,17369.0,89.8,89.9,89.79,89.81,17369.0
2019-07-09 10:30:00,89.8,89.85,89.71,89.73,34050.0,89.8,89.85,89.71,89.73,34050.0
2019-07-09 10:35:00,89.73,89.86,89.7,89.8,39860.0,89.73,89.86,89.7,89.8,39860.0
2019-07-09 10:40:00,89.82,89.83,89.64,89.65,27540.0,89.82,89.83,89.64,89.65,27540.0
2019-07-09 10:45:00,89.69,89.73,89.54,89.66,9429.0,89.69,89.73,89.54,89.66,9429.0
2019-07-09 10:50:00,89.69,89.7,89.56,89.6,14495.0,89.69,89.7,89.56,89.6,14495.0
2019-07-09 10:55:00,89.62,89.66,89.47,89.47,15706.0,89.62,89.66,89.47,89.47,15706.0
2019-07-09 11:00:00,89.5,89.52,89.36,89.36,27749.0,89.5,89.52,89.36,89.36,27749.0
2019-07-09 11:05:00,89.38,89.46,89.36,89.41,81385.0,89.38,89.46,89.36,89.41,81385.0
2019-07-09 11:10:00,89.41,89.51,89.35,89.42,19322.0,89.41,89.51,89.35,89.42,19322.0
2019-07-09 11:15:00,89.41,89.5,89.4,89.45,18875.0,89.41,89.5,89.4,89.45,18875.0
2019-07-09 11:20:00,89.45,89.46,89.28,89.29,31124.0,89.45,89.46,89.28,89.29,31124.0
2019-07-09 11:25:00,89.32,89.46,89.31,89.38,20021.0,89.32,89.46,89.31,89.38,20021.0
2019-07-09 11:30:00,89.36,89.46,89.33,89.35,14458.0,89.36,89.46,89.33,89.35,14458.0
2019-07-09 11:35:00,89.34,89.35,89.21,89.31,16814.0,89.34,89.35,89.21,89.31,16814.0
2019-07-09 11:40:00,89.31,89.36,89.27,89.33,9499.0,89.31,89.36,89.27,89.33,9499.0
2019-07-09 11:45:00,89.34,89.4,89.32,89.33,37979.0,89.34,89.4,89.32,89.33,37979.0
2019-07-09 11:50:00,89.34,89.36,89.26,89.36,28223.0,89.34,89.36,89.26,89.36,28223.0
2019-07-09 11:55:00,89.36,89.41,89.32,89.37,28359.0,89.36,89.41,89.32,89.37,28359.0
2019-07-09 12:00:00,89.38,89.38,89.28,89.31,12066.0,89.38,89.38,89.28,89.31,12066.0
2019-07-09 12:05:00,89.31,89.37,89.27,89.32,25299.0,89.31,89.37,89.27,89.32,25299.0
2019-07-09 12:10:00,89.32,89.38,89.27,89.36,11683.0,89.32,89.38,89.27,89.36,11683.0
2019-07-09 12:15:00,89.38,89.44,89.38,89.39,13654.0,89.38,89.44,89.38,89.39,13654.0
2019-07-09 12:20:00,89.36,89.39,89.29,89.37,21875.0,89.36,89.39,89.29,89.37,21875.0
2019-07-09 12:25:00,89.39,89.43,89.35,89.39,15123.0,89.39,89.43,89.35,89.39,15123.0
2019-07-09 12:30:00,89.39,89.57,89.37,89.57,15187.0,89.39,89.57,89.37,89.57,15187.0
2019-07-09 12:35:00,89.58,89.61,89.5,89.54,30198.0,89.58,89.61,89.5,89.54,30198.0
2019-07-09 12:40:00,89.55,89.55,89.42,89.51,37785.0,89.55,89.55,89.42,89.51,37785.0
2019-07-09 12:45:00,89.5,89.54,89.42,89.54,49013.0,89.5,89.54,89.42,89.54,49013.0
2019-07-09 12:50:00,89.54,89.55,89.45,89.53,97922.0,89.54,89.55,89.45,89.53,97922.0
2019-07-09 12:55:00,89.53,89.62,89.48,89.57,75768.0,89.53,89.62,89.48,89.57,75768.0
2019-07-09 13:00:00,89.57,89.59,89.48,89.54,38327.0,89.57,89.59,89.48,89.54,38327.0
2019-07-09 13:05:00,89.56,89.56,89.47,89.5,29531.0,89.56,89.56,89.47,89.5,29531.0
2019-07-09 13:10:00,89.5,89.5,89.38,89.43,22864.0,89.5,89.5,89.38,89.43,22864.0
2019-07-09 13:15:00,89.43,89.64,89.42,89.64,72461.0,89.43,89.64,89.42,89.64,72461.0
2019-07-09 13:20:00,89.64,89.86,89.54,89.82,22929.0,89.64,89.86,89.54,89.82,22929.0
2019-07-09 13:25:00,89.81,89.89,89.7,89.7,22049.0,89.81,89.89,89.7,89.7,22049.0
2019-07-09 13:30:00,89.7,89.75,89.69,89.72,9486.0,89.7,89.75,89.69,89.72,9486.0
2019-07-09 13:35:00,89.7,89.72,89.66,89.72,7373.0,89.7,89.72,89.66,89.72,7373.0
2019-07-09 13:40:00,89.75,89.8,89.7,89.73,18806.0,89.75,89.8,89.7,89.73,18806.0
2019-07-09 13:45:00,89.71,89.76,89.69,89.71,11078.0,89.71,89.76,89.69,89.71,11078.0
2019-07-09 13:50:00,89.7,89.79,89.65,89.79,7551.0,89.7,89.79,89.65,89.79,7551.0
2019-07-09 13:55:00,89.77,89.83,89.65,89.7,13574.0,89.77,89.83,89.65,89.7,13574.0
2019-07-09 14:00:00,89.71,89.73,89.58,89.62,8015.0,89.71,89.73,89.58,89.62,8015.0
2019-07-09 14:05:00,89.63,89.65,89.54,89.55,9385.0,89.63,89.65,89.54,89.55,9385.0
2019-07-09 14:10:00,89.56,89.69,89.55,89.62,16280.0,89.56,89.69,89.55,89.62,16280.0
2019-07-09 14:15:00,89.6,89.76,89.6,89.73,20665.0,89.6,89.76,89.6,89.73,20665.0
2019-07-09 14:20:00,89.76,89.76,89.66,89.66,13722.0,89.76,89.76,89.66,89.66,13722.0
2019-07-09 14:25:00,89.65,89.65,89.57,89.6,7880.0,89.65,89.65,89.57,89.6,7880.0
2019-07-09 14:30:00,89.6,89.7,89.59,89.65,5178.0,89.6,89.7,89.59,89.65,5178.0
2019-07-09 14:35:00,89.66,89.68,89.5,89.51,11991.0,89.66,89.68,89.5,89.51,11991.0
2019-07-09 14:40:00,89.51,89.63,89.5,89.62,20049.0,89.51,89.63,89.5,89.62,20049.0
2019-07-09 14:45:00,89.61,89.63,89.54,89.6,11243.0,89.61,89.63,89.54,89.6,11243.0
2019-07-09 14:50:00,89.6,89.64,89.55,89.55,6392.0,89.6,89.64,89.55,89.55,6392.0
2019-07-09 14:55:00,89.57,89.7,89.57,89.66,14344.0,89.57,89.7,89.57,89.66,14344.0
2019-07-09 15:00:00,89.66,89.69,89.63,89.68,10600.0,89.66,89.69,89.63,89.68,10600.0
2019-07-09 15:05:00,89.7,89.7,89.36,89.36,21295.0,89.7,89.7,89.36,89.36,21295.0
2019-07-09 15:10:00,89.38,89.42,89.25,89.25,20606.0,89.38,89.42,89.25,89.25,20606.0
2019-07-09 15:15:00,89.29,89.51,89.28,89.39,36603.0,89.29,89.51,89.28,89.39,36603.0
2019-07-09 15:20:00,89.39,89.4,89.34,89.35,14529.0,89.39,89.4,89.34,89.35,14529.0
2019-07-09 15:25:00,89.36,89.44,89.35,89.4,19469.0,89.36,89.44,89.35,89.4,19469.0
2019-07-09 15:30:00,89.39,89.55,89.36,89.52,28524.0,89.39,89.55,89.36,89.52,28524.0
2019-07-09 15:35:00,89.5,89.51,89.47,89.49,34461.0,89.5,89.51,89.47,89.49,34461.0
2019-07-09 15:40:00,89.48,89.5,89.38,89.42,45567.0,89.48,89.5,89.38,89.42,45567.0
2019-07-09 15:45:00,89.42,89.44,89.32,89.37,58855.0,89.42,89.44,89.32,89.37,58855.0
2019-07-09 15:50:00,89.38,89.61,89.38,89.52,119005.0,89.38,89.61,89.38,89.52,119005.0
2019-07-09 15:55:00,89.51,89.55,89.4,89.45,202004.0,89.51,89.55,89.4,89.45,202004.0
2019-07-10 09:30:00,90.31,90.74,90.07,90.6,37866.0,90.31,90.74,90.07,90.6,37866.0
2019-07-10 09:35:00,90.57,91.07,90.5,90.88,26625.0,90.57,91.07,90.5,90.88,26625.0
2019-07-10 09:40:00,90.84,90.87,90.49,90.56,28902.0,90.84,90.87,90.49,90.56,28902.0
2019-07-10 09:45:00,90.61,90.88,90.6,90.68,24508.0,90.61,90.88,90.6,90.68,24508.0
2019-07-10 09:50:00,90.68,90.83,90.52,90.56,31187.0,90.68,90.83,90.52,90.56,31187.0
2019-07-10 09:55:00,90.56,90.57,90.26,90.41,47642.0,90.56,90.57,90.26,90.41,47642.0
2019-07-10 10:00:00,90.49,90.64,90.27,90.27,38300.0,90.49,90.64,90.27,90.27,38300.0
2019-07-10 10:05:00,90.26,90.27,89.96,90.02,24567.0,90.26,90.27,89.96,90.02,24567.0
2019-07-10 10:10:00,89.98,90.09,89.91,90.06,23247.0,89.98,90.09,89.91,90.06,23247.0
2019-07-10 10:15:00,90.06,90.12,89.8,89.84,21323.0,90.06,90.12,89.8,89.84,21323.0
2019-07-10 10:20:00,89.86,89.89,89.65,89.7,25430.0,89.86,89.89,89.65,89.7,25430.0
2019-07-10 10:25:00,89.69,89.79,89.57,89.67,18774.0,89.69,89.79,89.57,89.67,18774.0
2019-07-10 10:30:00,89.65,89.65,89.41,89.44,29553.0,89.65,89.65,89.41,89.44,29553.0
2019-07-10 10:35:00,89.41,89.43,89.05,89.05,31088.0,89.41,89.43,89.05,89.05,31088.0
2019-07-10 10:40:00,89.05,89.23,88.92,89.23,65004.0,89.05,89.23,88.92,89.23,65004.0
2019-07-10 10:45:00,89.22,89.3,89.12,89.22,20476.0,89.22,89.3,89.12,89.22,20476.0
2019-07-10 10:50:00,89.22,89.25,88.98,89.12,9818.0,89.22,89.25,88.98,89.12,9818.0
2019-07-10 10:55:00,89.13,89.36,89.06,89.25,14648.0,89.13,89.36,89.06,89.25,14648.0
2019-07-10 11:00:00,89.22,89.22,89.02,89.14,17763.0,89.22,89.22,89.02,89.14,17763.0
2019-07-10 11:05:00,89.11,89.12,89.0,89.06,106732.0,89.11,89.12,89.0,89.06,106732.0
2019-07-10 11:10:00,89.08,89.17,88.93,89.11,32695.0,89.08,89.17,88.93,89.11,32695.0
2019-07-10 11:15:00,89.08,89.38,89.01,89.32,25014.0,89.08,89.38,89.01,89.32,25014.0
2019-07-10 11:20:00,89.36,89.63,89.35,89.58,21685.0,89.36,89.63,89.35,89.58,21685.0
2019-07-10 11:25:00,89.56,89.56,89.24,89.24,15904.0,89.56,89.56,89.24,89.24,15904.0
2019-07-10 11:30:00,89.23,89.41,89.21,89.36,18995.0,89.23,89.41,89.21,89.36,18995.0
2019-07-10 11:35:00,89.37,89.45,89.24,89.28,9711.0,89.37,89.45,89.24,89.28,9711.0
2019-07-10 11:40:00,89.29,89.42,89.25,89.42,9475.0,89.29,89.42,89.25,89.42,9475.0
2019-07-10 11:45:00,89.44,89.49,89.39,89.43,10158.0,89.44,89.49,89.39,89.43,10158.0
2019-07-10 11:50:00,89.44,89.54,89.42,89.53,32223.0,89.44,89.54,89.42,89.53,32223.0
2019-07-10 11:55:00,89.53,89.62,89.44,89.52,22103.0,89.53,89.62,89.44,89.52,22103.0
2019-07-10 12:00:00,89.53,89.58,89.5,89.51,9913.0,89.53,89.58,89.5,89.51,9913.0
2019-07-10 12:05:00,89.51,89.54,89.41,89.54,8673.0,89.51,89.54,89.41,89.54,8673.0
2019-07-10 12:10:00,89.5,89.7,89.46,89.7,14566.0,89.5,89.7,89.46,89.7,14566.0
2019-07-10 12:15:00,89.67,89.68,89.45,89.46,12015.0,89.67,89.68,89.45,89.46,12015.0
2019-07-10 12:20:00,89.44,89.48,89.42,89.42,8150.0,89.44,89.48,89.42,89.42,8150.0
2019-07-10 12:25:00,89.43,89.58,89.42,89.58,8007.0,89.43,89.58,89.42,89.58,8007.0
2019-07-10 12:30:00,89.59,89.7,89.59,89.67,7557.0,89.59,89.7,89.59,89.67,7557.0
2019-07-10 12:35:00,89.69,89.7,89.63,89.69,4265.0,89.69,89.7,89.63,89.69,4265.0
2019-07-10 12:40:00,89.67,89.7,89.61,89.69,7035.0,89.67,89.7,89.61,89.69,7035.0
2019-07-10 12:45:00,89.7,89.81,89.69,89.73,6700.0,89.7,89.81,89.69,89.73,6700.0
2019-07-10 12:50:00,89.73,89.84,89.73,89.75,11826.0,89.73,89.84,89.73,89.75,11826.0
2019-07-10 12:55:00,89.78,89.91,89.77,89.91,7252.0,89.78,89.91,89.77,89.91,7252.0
2019-07-10 13:00:00,89.91,90.01,89.91,89.94,12082.0,89.91,90.01,89.91,89.94,12082.0
2019-07-10 13:05:00,89.93,89.93,89.86,89.87,6600.0,89.93,89.93,89.86,89.87,6600.0
2019-07-10 13:10:00,89.92,89.96,89.85,89.92,12237.0,89.92,89.96,89.85,89.92,12237.0
2019-07-10 13:15:00,89.93,89.98,89.91,89.98,4530.0,89.93,89.98,89.91,89.98,4530.0
2019-07-10 13:20:00,89.98,90.07,89.97,90.0,12619.0,89.98,90.07,89.97,90.0,12619.0
2019-07-10 13:25:00,89.98,90.07,89.98,89.99,7195.0,89.98,90.07,89.98,89.99,7195.0
2019-07-10 13:30:00,89.99,90.0,89.87,89.92,15989.0,89.99,90.0,89.87,89.92,15989.0
2019-07-10 13:35:00,89.94,90.01,89.88,89.92,6125.0,89.94,90.01,89.88,89.92,6125.0
2019-07-10 13:40:00,89.92,89.99,89.84,89.85,31390.0,89.92,89.99,89.84,89.85,31390.0
2019-07-10 13:45:00,89.81,89.81,89.63,89.66,17779.0,89.81,89.81,89.63,89.66,17779.0
2019-07-10 13:50:00,89.66,89.66,89.47,89.55,12239.0,89.66,89.66,89.47,89.55,12239.0
2019-07-10 13:55:00,89.57,89.6,89.52,89.52,7400.0,89.57,89.6,89.52,89.52,7400.0
2019-07-10 14:00:00,89.54,89.61,89.51,89.52,19268.0,89.54,89.61,89.51,89.52,19268.0
2019-07-10 14:05:00,89.54,89.59,89.35,89.38,14055.0,89.54,89.59,89.35,89.38,14055.0
2019-07-10 14:10:00,89.39,89.5,89.37,89.45,14105.0,89.39,89.5,89.37,89.45,14105.0
2019-07-10 14:15:00,89.45,89.49,89.32,89.33,6758.0,89.45,89.49,89.32,89.33,6758.0
2019-07-10 14:20:00,89.32,89.33,89.24,89.25,10723.0,89.32,89.33,89.24,89.25,10723.0
2019-07-10 14:25:00,89.27,89.27,89.14,89.15,15771.0,89.27,89.27,89.14,89.15,15771.0
2019-07-10 14:30:00,89.11,89.22,89.11,89.22,12991.0,89.11,89.22,89.11,89.22,12991.0
2019-07-10 14:35:00,89.21,89.3,89.18,89.23,13058.0,89.21,89.3,89.18,89.23,13058.0
2019-07-10 14:40:00,89.23,89.24,89.17,89.19,4222.0,89.23,89.24,89.17,89.19,4222.0
2019-07-10 14:45:00,89.2,89.21,89.11,89.13,9531.0,89.2,89.21,89.11,89.13,9531.0
2019-07-10 14:50:00,89.13,89.22,89.1,89.22,12238.0,89.13,89.22,89.1,89.22,12238.0
2019-07-10 14:55:00,89.25,89.36,89.23,89.35,9404.0,89.25,89.36,89.23,89.35,9404.0
2019-07-10 15:00:00,89.37,89.43,89.26,89.26,18979.0,89.37,89.43,89.26,89.26,18979.0
2019-07-10 15:05:00,89.26,89.28,89.21,89.28,19250.0,89.26,89.28,89.21,89.28,19250.0
2019-07-10 15:10:00,89.29,89.37,89.29,89.29,19525.0,89.29,89.37,89.29,89.29,19525.0
2019-07-10 15:15:00,89.28,89.31,89.19,89.2,14196.0,89.28,89.31,89.19,89.2,14196.0
2019-07-10 15:20:00,89.2,89.23,89.16,89.21,12217.0,89.2,89.23,89.16,89.21,12217.0
2019-07-10 15:25:00,89.22,89.31,89.22,89.23,15910.0,89.22,89.31,89.22,89.23,15910.0
2019-07-10 15:30:00,89.22,89.3,89.2,89.24,31912.0,89.22,89.3,89.2,89.24,31912.0
2019-07-10 15:35:00,89.24,89.24,89.17,89.19,32664.0,89.24,89.24,89.17,89.19,32664.0
2019-07-10 15:40:00,89.19,89.25,89.13,89.25,41912.0,89.19,89.25,89.13,89.25,41912.0
2019-07-10 15:45:00,89.26,89.28,89.16,89.27,32810.0,89.26,89.28,89.16,89.27,32810.0
2019-07-10 15:50:00,89.27,89.43,89.25,89.4,38133.0,89.27,89.43,89.25,89.4,38133.0
2019-07-10 15:55:00,89.4,89.58,89.37,89.52,138595.0,89.4,89.58,89.37,89.52,138595.0
2019-07-11 09:30:00,89.51,90.24,89.26,89.87,53449.0,89.51,90.24,89.26,89.87,53449.0
2019-07-11 09:35:00,89.83,90.25,89.76,90.11,34794.0,89.83,90.25,89.76,90.11,34794.0
2019-07-11 09:40:00,90.13,90.41,89.91,90.39,19873.0,90.13,90.41,89.91,90.39,19873.0
2019-07-11 09:45:00,90.37,90.6,90.18,90.24,24954.0,90.37,90.6,90.18,90.24,24954.0
2019-07-11 09:50:00,90.25,90.25,89.77,89.8,32836.0,90.25,90.25,89.77,89.8,32836.0
2019-07-11 09:55:00,89.84,90.01,89.8,89.8,46320.0,89.84,90.01,89.8,89.8,46320.0
2019-07-11 10:00:00,89.81,89.85,89.66,89.69,50622.0,89.81,89.85,89.66,89.69,50622.0
2019-07-11 10:05:00,89.62,89.78,89.6,89.64,24526.0,89.62,89.78,89.6,89.64,24526.0
2019-07-11 10:10:00,89.67,89.73,89.6,89.65,18488.0,89.67,89.73,89.6,89.65,18488.0
2019-07-11 10:15:00,89.66,89.76,89.57,89.58,16628.0,89.66,89.76,89.57,89.58,16628.0
2019-07-11 10:20:00,89.57,89.65,89.5,89.51,14226.0,89.57,89.65,89.5,89.51,14226.0
2019-07-11 10:25:00,89.46,89.49,89.19,89.23,13413.0,89.46,89.49,89.19,89.23,13413.0
2019-07-11 10:30:00,89.23,89.25,89.08,89.14,50255.0,89.23,89.25,89.08,89.14,50255.0
2019-07-11 10:35:00,89.14,89.29,89.14,89.21,62456.0,89.14,89.29,89.14,89.21,62456.0
2019-07-11 10:40:00,89.21,89.28,89.01,89.02,52391.0,89.21,89.28,89.01,89.02,52391.0
2019-07-11 10:45:00,89.05,89.3,89.0,89.27,51156.0,89.05,89.3,89.0,89.27,51156.0
2019-07-11 10:50:00,89.3,89.5,89.29,89.5,46593.0,89.3,89.5,89.29,89.5,46593.0
2019-07-11 10:55:00,89.5,89.54,89.35,89.46,35786.0,89.5,89.54,89.35,89.46,35786.0
2019-07-11 11:00:00,89.45,89.66,89.44,89.64,19812.0,89.45,89.66,89.44,89.64,19812.0
2019-07-11 11:05:00,89.64,89.65,89.51,89.53,17585.0,89.64,89.65,89.51,89.53,17585.0
2019-07-11 11:10:00,89.53,89.58,89.42,89.42,9976.0,89.53,89.58,89.42,89.42,9976.0
2019-07-11 11:15:00,89.42,89.66,89.41,89.56,11676.0,89.42,89.66,89.41,89.56,11676.0
2019-07-11 11:20:00,89.58,89.74,89.58,89.71,11669.0,89.58,89.74,89.58,89.71,11669.0
2019-07-11 11:25:00,89.71,89.88,89.7,89.81,44916.0,89.71,89.88,89.7,89.81,44916.0
2019-07-11 11:30:00,89.81,89.85,89.7,89.71,8676.0,89.81,89.85,89.7,89.71,8676.0
2019-07-11 11:35:00,89.76,89.76,89.66,89.71,9692.0,89.76,89.76,89.66,89.71,9692.0
2019-07-11 11:40:00,89.69,89.69,89.59,89.61,6383.0,89.69,89.69,89.59,89.61,6383.0
2019-07-11 11:45:00,89.57,89.57,89.42,89.53,12992.0,89.57,89.57,89.42,89.53,12992.0
2019-07-11 11:50:00,89.54,89.64,89.52,89.63,27869.0,89.54,89.64,89.52,89.63,27869.0
2019-07-11 11:55:00,89.64,89.8,89.64,89.77,11516.0,89.64,89.8,89.64,89.77,11516.0
2019-07-11 12:00:00,89.76,89.92,89.76,89.86,10140.0,89.76,89.92,89.76,89.86,10140.0
2019-07-11 12:05:00,89.85,90.01,89.85,89.98,10388.0,89.85,90.01,89.85,89.98,10388.0
2019-07-11 12:10:00,89.99,90.09,89.91,89.95,26294.0,89.99,90.09,89.91,89.95,26294.0
2019-07-11 12:15:00,89.94,89.96,89.86,89.96,8360.0,89.94,89.96,89.86,89.96,8360.0
2019-07-11 12:20:00,89.96,89.96,89.9,89.96,7095.0,89.96,89.96,89.9,89.96,7095.0
2019-07-11 12:25:00,89.94,90.08,89.93,90.03,28524.0,89.94,90.08,89.93,90.03,28524.0
2019-07-11 12:30:00,90.02,90.11,90.0,90.1,26198.0,90.02,90.11,90.0,90.1,26198.0
2019-07-11 12:35:00,90.11,90.18,90.1,90.17,10981.0,90.11,90.18,90.1,90.17,10981.0
2019-07-11 12:40:00,90.17,90.26,90.17,90.24,29464.0,90.17,90.26,90.17,90.24,29464.0
2019-07-11 12:45:00,90.24,90.29,90.17,90.18,17451.0,90.24,90.29,90.17,90.18,17451.0
2019-07-11 12:50:00,90.2,90.21,90.09,90.17,8596.0,90.2,90.21,90.09,90.17,8596.0
2019-07-11 12:55:00,90.16,90.17,90.08,90.17,3941.0,90.16,90.17,90.08,90.17,3941.0
2019-07-11 13:00:00,90.17,90.17,90.04,90.09,14519.0,90.17,90.17,90.04,90.09,14519.0
2019-07-11 13:05:00,90.07,90.09,90.02,90.05,7693.0,90.07,90.09,90.02,90.05,7693.0
2019-07-11 13:10:00,90.05,90.05,90.0,90.0,7088.0,90.05,90.05,90.0,90.0,7088.0
2019-07-11 13:15:00,90.03,90.1,89.97,90.0,14841.0,90.03,90.1,89.97,90.0,14841.0
2019-07-11 13:20:00,90.0,90.01,89.85,89.85,6398.0,90.0,90.01,89.85,89.85,6398.0
2019-07-11 13:25:00,89.87,89.89,89.75,89.81,10408.0,89.87,89.89,89.75,89.81,10408.0
2019-07-11 13:30:00,89.81,89.94,89.81,89.87,13072.0,89.81,89.94,89.81,89.87,13072.0
2019-07-11 13:35:00,89.82,89.85,89.65,89.84,17660.0,89.82,89.85,89.65,89.84,17660.0
2019-07-11 13:40:00,89.83,89.84,89.66,89.72,9131.0,89.83,89.84,89.66,89.72,9131.0
2019-07-11 13:45:00,89.74,89.75,89.65,89.73,9147.0,89.74,89.75,89.65,89.73,9147.0
2019-07-11 13:50:00,89.72,89.78,89.71,89.75,4341.0,89.72,89.78,89.71,89.75,4341.0
2019-07-11 13:55:00,89.75,89.94,89.74,89.94,14894.0,89.75,89.94,89.74,89.94,14894.0
2019-07-11 14:00:00,89.95,89.95,89.8,89.81,13458.0,89.95,89.95,89.8,89.81,13458.0
2019-07-11 14:05:00,89.83,89.85,89.74,89.8,8535.0,89.83,89.85,89.74,89.8,8535.0
2019-07-11 14:10:00,89.79,89.85,89.7,89.76,8437.0,89.79,89.85,89.7,89.76,8437.0
2019-07-11 14:15:00,89.78,89.81,89.74,89.74,7703.0,89.78,89.81,89.74,89.74,7703.0
2019-07-11 14:20:00,89.76,89.77,89.72,89.73,6035.0,89.76,89.77,89.72,89.73,6035.0
2019-07-11 14:25:00,89.72,89.75,89.6,89.66,18712.0,89.72,89.75,89.6,89.66,18712.0
2019-07-11 14:30:00,89.66,89.79,89.61,89.79,10206.0,89.66,89.79,89.61,89.79,10206.0
2019-07-11 14:35:00,89.77,89.84,89.74,89.75,10212.0,89.77,89.84,89.74,89.75,10212.0
2019-07-11 14:40:00,89.79,89.86,89.79,89.86,5592.0,89.79,89.86,89.79,89.86,5592.0
2019-07-11 14:45:00,89.87,89.89,89.68,89.7,8388.0,89.87,89.89,89.68,89.7,8388.0
2019-07-11 14:50:00,89.68,89.7,89.5,89.54,13742.0,89.68,89.7,89.5,89.54,13742.0
2019-07-11 14:55:00,89.55,89.61,89.49,89.58,30193.0,89.55,89.61,89.49,89.58,30193.0
2019-07-11 15:00:00,89.59,89.64,89.5,89.56,15681.0,89.59,89.64,89.5,89.56,15681.0
2019-07-11 15:05:00,89.59,89.6,89.52,89.59,12812.0,89.59,89.6,89.52,89.59,12812.0
2019-07-11 15:10:00,89.58,89.58,89.48,89.49,16490.0,89.58,89.58,89.48,89.49,16490.0
2019-07-11 15:15:00,89.49,89.53,89.47,89.48,5716.0,89.49,89.53,89.47,89.48,5716.0
2019-07-11 15:20:00,89.48,89.48,89.38,89.39,17992.0,89.48,89.48,89.38,89.39,17992.0
2019-07-11 15:25:00,89.4,89.48,89.39,89.41,14226.0,89.4,89.48,89.39,89.41,14226.0
2019-07-11 15:30:00,89.38,89.53,89.38,89.47,14252.0,89.38,89.53,89.38,89.47,14252.0
2019-07-11 15:35:00,89.48,89.5,89.46,89.46,13822.0,89.48,89.5,89.46,89.46,13822.0
2019-07-11 15:40:00,89.47,89.47,89.32,89.39,23921.0,89.47,89.47,89.32,89.39,23921.0
2019-07-11 15:45:00,89.39,89.42,89.36,89.41,26571.0,89.39,89.42,89.36,89.41,26571.0
2019-07-11 15:50:00,89.4,89.54,89.4,89.46,37816.0,89.4,89.54,89.4,89.46,37816.0
2019-07-11 15:55:00,89.47,89.52,89.42,89.47,71725.0,89.47,89.52,89.42,89.47,71725.0
2019-07-12 09:30:00,89.7,90.32,89.62,90.2,25584.0,89.7,90.32,89.62,90.2,25584.0
2019-07-12 09:35:00,90.15,90.45,90.15,90.39,34431.0,90.15,90.45,90.15,90.39,34431.0
2019-07-12 09:40:00,90.37,90.37,90.05,90.09,18154.0,90.37,90.37,90.05,90.09,18154.0
2019-07-12 09:45:00,90.13,90.21,90.02,90.19,18069.0,90.13,90.21,90.02,90.19,18069.0
2019-07-12 09:50:00,90.19,90.21,90.01,90.21,16299.0,90.19,90.21,90.01,90.21,16299.0
2019-07-12 09:55:00,90.2,90.55,90.2,90.39,36895.0,90.2,90.55,90.2,90.39,36895.0
2019-07-12 10:00:00,90.43,90.58,90.4,90.53,19976.0,90.43,90.58,90.4,90.53,19976.0
2019-07-12 10:05:00,90.55,90.66,90.51,90.55,30724.0,90.55,90.66,90.51,90.55,30724.0
2019-07-12 10:10:00,90.55,90.55,90.35,90.36,14231.0,90.55,90.55,90.35,90.36,14231.0
2019-07-12 10:15:00,90.34,90.49,90.34,90.47,20741.0,90.34,90.49,90.34,90.47,20741.0
2019-07-12 10:20:00,90.47,90.62,90.4,90.54,21586.0,90.47,90.62,90.4,90.54,21586.0
2019-07-12 10:25:00,90.58,90.8,90.53,90.79,38162.0,90.58,90.8,90.53,90.79,38162.0
2019-07-12 10:30:00,90.77,91.21,90.72,91.03,107653.0,90.77,91.21,90.72,91.03,107653.0
2019-07-12 10:35:00,91.01,91.19,90.95,91.02,41864.0,91.01,91.19,90.95,91.02,41864.0
2019-07-12 10:40:00,91.01,91.13,90.81,90.81,14550.0,91.01,91.13,90.81,90.81,14550.0
2019-07-12 10:45:00,90.8,90.83,90.53,90.56,33046.0,90.8,90.83,90.53,90.56,33046.0
2019-07-12 10:50:00,90.56,90.81,90.56,90.79,14918.0,90.56,90.81,90.56,90.79,14918.0
2019-07-12 10:55:00,90.83,90.83,90.71,90.82,10110.0,90.83,90.83,90.71,90.82,10110.0
2019-07-12 11:00:00,90.82,90.87,90.78,90.87,13142.0,90.82,90.87,90.78,90.87,13142.0
2019-07-12 11:05:00,90.86,90.87,90.8,90.8,10092.0,90.86,90.87,90.8,90.8,10092.0
2019-07-12 11:10:00,90.79,90.94,90.79,90.83,21855.0,90.79,90.94,90.79,90.83,21855.0
2019-07-12 11:15:00,90.81,90.92,90.81,90.9,10328.0,90.81,90.92,90.81,90.9,10328.0
2019-07-12 11:20:00,90.92,90.95,90.82,90.91,33349.0,90.92,90.95,90.82,90.91,33349.0
2019-07-12 11:25:00,90.92,90.92,90.76,90.8,13747.0,90.92,90.92,90.76,90.8,13747.0
2019-07-12 11:30:00,90.81,90.89,90.76,90.81,17806.0,90.81,90.89,90.76,90.81,17806.0
2019-07-12 11:35:00,90.82,90.82,90.72,90.79,11621.0,90.82,90.82,90.72,90.79,11621.0
2019-07-12 11:40:00,90.8,90.82,90.72,90.77,27314.0,90.8,90.82,90.72,90.77,27314.0
2019-07-12 11:45:00,90.78,90.8,90.71,90.77,8114.0,90.78,90.8,90.71,90.77,8114.0
2019-07-12 11:50:00,90.77,90.91,90.77,90.88,17962.0,90.77,90.91,90.77,90.88,17962.0
2019-07-12 11:55:00,90.87,90.93,90.86,90.91,15745.0,90.87,90.93,90.86,90.91,15745.0
2019-07-12 12:00:00,90.89,90.91,90.8,90.87,45089.0,90.89,90.91,90.8,90.87,45089.0
2019-07-12 12:05:00,90.87,91.03,90.79,90.8,92354.0,90.87,91.03,90.79,90.8,92354.0
2019-07-12 12:10:00,90.78,90.78,90.58,90.61,12875.0,90.78,90.78,90.58,90.61,12875.0
2019-07-12 12:15:00,90.61,90.75,90.61,90.66,10936.0,90.61,90.75,90.61,90.66,10936.0
2019-07-12 12:20:00,90.66,90.81,90.65,90.77,8555.0,90.66,90.81,90.65,90.77,8555.0
2019-07-12 12:25:00,90.78,90.85,90.72,90.82,14724.0,90.78,90.85,90.72,90.82,14724.0
2019-07-12 12:30:00,90.83,90.85,90.73,90.76,15144.0,90.83,90.85,90.73,90.76,15144.0
2019-07-12 12:35:00,90.78,90.84,90.76,90.8,10750.0,90.78,90.84,90.76,90.8,10750.0
2019-07-12 12:40:00,90.8,90.82,90.73,90.81,10672.0,90.8,90.82,90.73,90.81,10672.0
2019-07-12 12:45:00,90.82,90.88,90.79,90.8,19812.0,90.82,90.88,90.79,90.8,19812.0
2019-07-12 12:50:00,90.81,90.86,90.78,90.84,11197.0,90.81,90.86,90.78,90.84,11197.0
2019-07-12 12:55:00,90.84,91.02,90.82,90.95,61091.0,90.84,91.02,90.82,90.95,61091.0
2019-07-12 13:00:00,90.95,91.01,90.93,90.98,13796.0,90.95,91.01,90.93,90.98,13796.0
2019-07-12 13:05:00,90.98,90.99,90.85,90.89,13990.0,90.98,90.99,90.85,90.89,13990.0
2019-07-12 13:10:00,90.92,91.0,90.9,90.95,13409.0,90.92,91.0,90.9,90.95,13409.0
2019-07-12 13:15:00,90.94,91.06,90.94,90.98,19580.0,90.94,91.06,90.94,90.98,19580.0
2019-07-12 13:20:00,91.02,91.08,91.0,91.05,13225.0,91.02,91.08,91.0,91.05,13225.0
2019-07-12 13:25:00,91.08,91.09,91.0,91.02,19883.0,91.08,91.09,91.0,91.02,19883.0
2019-07-12 13:30:00,91.01,91.12,90.98,91.08,15523.0,91.01,91.12,90.98,91.08,15523.0
2019-07-12 13:35:00,91.1,91.18,91.1,91.16,14627.0,91.1,91.18,91.1,91.16,14627.0
2019-07-12 13:40:00,91.17,91.22,91.15,91.22,10917.0,91.17,91.22,91.15,91.22,10917.0
2019-07-12 13:45:00,91.22,91.22,91.08,91.2,99238.0,91.22,91.22,91.08,91.2,99238.0
2019-07-12 13:50:00,91.19,91.21,91.1,91.14,16289.0,91.19,91.21,91.1,91.14,16289.0
2019-07-12 13:55:00,91.13,91.15,91.09,91.13,9998.0,91.13,91.15,91.09,91.13,9998.0
2019-07-12 14:00:00,91.13,91.13,91.06,91.11,11819.0,91.13,91.13,91.06,91.11,11819.0
2019-07-12 14:05:00,91.11,91.2,91.1,91.11,17325.0,91.11,91.2,91.1,91.11,17325.0
2019-07-12 14:10:00,91.11,91.2,91.1,91.17,10135.0,91.11,91.2,91.1,91.17,10135.0
2019-07-12 14:15:00,91.18,91.25,91.17,91.24,23536.0,91.18,91.25,91.17,91.24,23536.0
2019-07-12 14:20:00,91.23,91.25,91.19,91.23,25037.0,91.23,91.25,91.19,91.23,25037.0
2019-07-12 14:25:00,91.23,91.33,91.23,91.31,32890.0,91.23,91.33,91.23,91.31,32890.0
2019-07-12 14:30:00,91.29,91.34,91.16,91.23,42944.0,91.29,91.34,91.16,91.23,42944.0
2019-07-12 14:35:00,91.23,91.24,91.16,91.16,22860.0,91.23,91.24,91.16,91.16,22860.0
2019-07-12 14:40:00,91.16,91.22,91.08,91.08,36842.0,91.16,91.22,91.08,91.08,36842.0
2019-07-12 14:45:00,91.09,91.18,91.05,91.07,36396.0,91.09,91.18,91.05,91.07,36396.0
2019-07-12 14:50:00,91.06,91.24,91.06,91.22,23746.0,91.06,91.24,91.06,91.22,23746.0
2019-07-12 14:55:00,91.22,91.27,91.16,91.24,19967.0,91.22,91.27,91.16,91.24,19967.0
2019-07-12 15:00:00,91.28,91.33,91.25,91.31,22838.0,91.28,91.33,91.25,91.31,22838.0
2019-07-12 15:05:00,91.32,91.44,91.32,91.38,21284.0,91.32,91.44,91.32,91.38,21284.0
2019-07-12 15:10:00,91.38,91.45,91.38,91.41,20508.0,91.38,91.45,91.38,91.41,20508.0
2019-07-12 15:15:00,91.4,91.42,91.33,91.42,17463.0,91.4,91.42,91.33,91.42,17463.0
2019-07-12 15:20:00,91.41,91.48,91.4,91.43,27161.0,91.41,91.48,91.4,91.43,27161.0
2019-07-12 15:25:00,91.42,91.43,91.36,91.39,15151.0,91.42,91.43,91.36,91.39,15151.0
2019-07-12 15:30:00,91.39,91.52,91.39,91.48,43638.0,91.39,91.52,91.39,91.48,43638.0
2019-07-12 15:35:00,91.48,91.5,91.34,91.4,28130.0,91.48,91.5,91.34,91.4,28130.0
2019-07-12 15:40:00,91.4,91.45,91.34,91.44,36559.0,91.4,91.45,91.34,91.44,36559.0
2019-07-12 15:45:00,91.43,91.43,91.31,91.37,38396.0,91.43,91.43,91.31,91.37,38396.0
2019-07-12 15:50:00,91.36,91.38,91.32,91.35,56568.0,91.36,91.38,91.32,91.35,56568.0
2019-07-12 15:55:00,91.35,91.37,91.17,91.23,164172.0,91.35,91.37,91.17,91.23,164172.0
2019-07-15 09:30:00,91.6,92.43,91.48,92.39,96152.0,91.6,92.43,91.48,92.39,96152.0
2019-07-15 09:35:00,92.31,92.41,91.71,91.75,44635.0,92.31,92.41,91.71,91.75,44635.0
2019-07-15 09:40:00,91.7,91.73,91.41,91.58,30899.0,91.7,91.73,91.41,91.58,30899.0
2019-07-15 09:45:00,91.58,91.67,91.46,91.65,16027.0,91.58,91.67,91.46,91.65,16027.0
2019-07-15 09:50:00,91.65,92.03,91.58,92.03,23554.0,91.65,92.03,91.58,92.03,23554.0
2019-07-15 09:55:00,92.0,92.0,91.6,91.69,13301.0,92.0,92.0,91.6,91.69,13301.0
2019-07-15 10:00:00,91.64,91.72,91.42,91.63,23871.0,91.64,91.72,91.42,91.63,23871.0
2019-07-15 10:05:00,91.59,91.61,91.42,91.53,11501.0,91.59,91.61,91.42,91.53,11501.0
2019-07-15 10:10:00,91.52,91.6,91.4,91.56,14838.0,91.52,91.6,91.4,91.56,14838.0
2019-07-15 10:15:00,91.56,91.73,91.53,91.68,10959.0,91.56,91.73,91.53,91.68,10959.0
2019-07-15 10:20:00,91.75,91.88,91.61,91.83,18648.0,91.75,91.88,91.61,91.83,18648.0
2019-07-15 10:25:00,91.84,91.96,91.71,91.89,14224.0,91.84,91.96,91.71,91.89,14224.0
2019-07-15 10:30:00,91.9,92.07,91.85,91.98,23304.0,91.9,92.07,91.85,91.98,23304.0
2019-07-15 10:35:00,91.94,91.98,91.66,91.69,26842.0,91.94,91.98,91.66,91.69,26842.0
2019-07-15 10:40:00,91.67,91.7,91.52,91.57,13052.0,91.67,91.7,91.52,91.57,13052.0
2019-07-15 10:45:00,91.54,91.72,91.54,91.68,4859.0,91.54,91.72,91.54,91.68,4859.0
2019-07-15 10:50:00,91.72,91.88,91.68,91.83,9260.0,91.72,91.88,91.68,91.83,9260.0
2019-07-15 10:55:00,91.83,91.86,91.74,91.77,7293.0,91.83,91.86,91.74,91.77,7293.0
2019-07-15 11:00:00,91.79,91.79,91.6,91.62,7505.0,91.79,91.79,91.6,91.62,7505.0
2019-07-15 11:05:00,91.63,91.72,91.59,91.67,10788.0,91.63,91.72,91.59,91.67,10788.0
2019-07-15 11:10:00,91.6,91.63,91.38,91.43,13686.0,91.6,91.63,91.38,91.43,13686.0
2019-07-15 11:15:00,91.42,91.53,91.36,91.5,13449.0,91.42,91.53,91.36,91.5,13449.0
2019-07-15 11:20:00,91.49,91.51,91.42,91.46,5403.0,91.49,91.51,91.42,91.46,5403.0
2019-07-15 11:25:00,91.46,91.46,91.36,91.36,10764.0,91.46,91.46,91.36,91.36,10764.0
2019-07-15 11:30:00,91.37,91.37,91.15,91.18,25031.0,91.37,91.37,91.15,91.18,25031.0
2019-07-15 11:35:00,91.22,91.29,91.18,91.28,9359.0,91.22,91.29,91.18,91.28,9359.0
2019-07-15 11:40:00,91.3,91.33,91.26,91.27,12266.0,91.3,91.33,91.26,91.27,12266.0
2019-07-15 11:45:00,91.27,91.35,91.23,91.35,18920.0,91.27,91.35,91.23,91.35,18920.0
2019-07-15 11:50:00,91.35,91.63,91.34,91.5,37451.0,91.35,91.63,91.34,91.5,37451.0
2019-07-15 11:55:00,91.51,91.62,91.39,91.6,32319.0,91.51,91.62,91.39,91.6,32319.0
2019-07-15 12:00:00,91.6,91.63,91.44,91.53,8450.0,91.6,91.63,91.44,91.53,8450.0
2019-07-15 12:05:00,91.56,91.56,91.44,91.46,13426.0,91.56,91.56,91.44,91.46,13426.0
2019-07-15 12:10:00,91.46,91.64,91.46,91.6,7922.0,91.46,91.64,91.46,91.6,7922.0
2019-07-15 12:15:00,91.59,91.67,91.58,91.66,4905.0,91.59,91.67,91.58,91.66,4905.0
2019-07-15 12:20:00,91.65,91.68,91.54,91.67,6356.0,91.65,91.68,91.54,91.67,6356.0
2019-07-15 12:25:00,91.64,91.67,91.59,91.61,6300.0,91.64,91.67,91.59,91.61,6300.0
2019-07-15 12:30:00,91.6,91.61,91.54,91.57,6135.0,91.6,91.61,91.54,91.57,6135.0
2019-07-15 12:35:00,91.59,91.59,91.49,91.53,14124.0,91.59,91.59,91.49,91.53,14124.0
2019-07-15 12:40:00,91.53,91.54,91.47,91.5,9780.0,91.53,91.54,91.47,91.5,9780.0
2019-07-15 12:45:00,91.52,91.53,91.49,91.52,9129.0,91.52,91.53,91.49,91.52,9129.0
2019-07-15 12:50:00,91.5,91.5,91.43,91.46,6200.0,91.5,91.5,91.43,91.46,6200.0
2019-07-15 12:55:00,91.48,91.49,91.4,91.45,9718.0,91.48,91.49,91.4,91.45,9718.0
2019-07-15 13:00:00,91.43,91.45,91.41,91.42,4741.0,91.43,91.45,91.41,91.42,4741.0
2019-07-15 13:05:00,91.41,91.41,91.24,91.25,4881.0,91.41,91.41,91.24,91.25,4881.0
2019-07-15 13:10:00,91.24,91.27,91.18,91.27,8523.0,91.24,91.27,91.18,91.27,8523.0
2019-07-15 13:15:00,91.25,91.4,91.24,91.36,10177.0,91.25,91.4,91.24,91.36,10177.0
2019-07-15 13:20:00,91.36,91.36,91.22,91.22,7780.0,91.36,91.36,91.22,91.22,7780.0
2019-07-15 13:25:00,91.23,91.24,91.2,91.22,2909.0,91.23,91.24,91.2,91.22,2909.0
2019-07-15 13:30:00,91.23,91.27,91.21,91.27,9105.0,91.23,91.27,91.21,91.27,9105.0
2019-07-15 13:35:00,91.29,91.36,91.27,91.3,11694.0,91.29,91.36,91.27,91.3,11694.0
2019-07-15 13:40:00,91.29,91.36,91.29,91.33,6250.0,91.29,91.36,91.29,91.33,6250.0
2019-07-15 13:45:00,91.33,91.35,91.31,91.32,3898.0,91.33,91.35,91.31,91.32,3898.0
2019-07-15 13:50:00,91.3,91.33,91.27,91.32,6400.0,91.3,91.33,91.27,91.32,6400.0
2019-07-15 13:55:00,91.31,91.53,91.31,91.47,19141.0,91.31,91.53,91.31,91.47,19141.0
2019-07-15 14:00:00,91.46,91.57,91.46,91.54,14120.0,91.46,91.57,91.46,91.54,14120.0
2019-07-15 14:05:00,91.53,91.53,91.42,91.52,10441.0,91.53,91.53,91.42,91.52,10441.0
2019-07-15 14:10:00,91.53,91.54,91.48,91.5,9148.0,91.53,91.54,91.48,91.5,9148.0
2019-07-15 14:15:00,91.51,91.6,91.51,91.59,12408.0,91.51,91.6,91.51,91.59,12408.0
2019-07-15 14:20:00,91.6,91.61,91.55,91.58,11181.0,91.6,91.61,91.55,91.58,11181.0
2019-07-15 14:25:00,91.58,91.61,91.54,91.54,11147.0,91.58,91.61,91.54,91.54,11147.0
2019-07-15 14:30:00,91.53,91.62,91.5,91.58,12798.0,91.53,91.62,91.5,91.58,12798.0
2019-07-15 14:35:00,91.59,91.59,91.48,91.48,8411.0,91.59,91.59,91.48,91.48,8411.0
2019-07-15 14:40:00,91.45,91.57,91.45,91.53,6334.0,91.45,91.57,91.45,91.53,6334.0
2019-07-15 14:45:00,91.52,91.57,91.48,91.49,6186.0,91.52,91.57,91.48,91.49,6186.0
2019-07-15 14:50:00,91.49,91.55,91.46,91.49,5233.0,91.49,91.55,91.46,91.49,5233.0
2019-07-15 14:55:00,91.5,91.54,91.45,91.45,7868.0,91.5,91.54,91.45,91.45,7868.0
2019-07-15 15:00:00,91.45,91.57,91.45,91.55,10630.0,91.45,91.57,91.45,91.55,10630.0
2019-07-15 15:05:00,91.57,91.57,91.49,91.51,7034.0,91.57,91.57,91.49,91.51,7034.0
2019-07-15 15:10:00,91.51,91.53,91.48,91.5,14928.0,91.51,91.53,91.48,91.5,14928.0
2019-07-15 15:15:00,91.51,91.51,91.44,91.51,19919.0,91.51,91.51,91.44,91.51,19919.0
2019-07-15 15:20:00,91.52,91.6,91.5,91.55,35938.0,91.52,91.6,91.5,91.55,35938.0
2019-07-15 15:25:00,91.56,91.6,91.54,91.56,12079.0,91.56,91.6,91.54,91.56,12079.0
2019-07-15 15:30:00,91.56,91.62,91.52,91.55,19559.0,91.56,91.62,91.52,91.55,19559.0
2019-07-15 15:35:00,91.54,91.54,91.37,91.42,19623.0,91.54,91.54,91.37,91.42,19623.0
2019-07-15 15:40:00,91.42,91.52,91.42,91.51,22524.0,91.42,91.52,91.42,91.51,22524.0
2019-07-15 15:45:00,91.5,91.5,91.44,91.44,18306.0,91.5,91.5,91.44,91.44,18306.0
2019-07-15 15:50:00,91.45,91.46,91.35,91.38,63537.0,91.45,91.46,91.35,91.38,63537.0
2019-07-15 15:55:00,91.39,91.41,91.24,91.31,122082.0,91.39,91.41,91.24,91.31,122082.0
2019-07-16 09:30:00,91.81,92.76,91.8,92.7,67796.0,91.81,92.76,91.8,92.7,67796.0
2019-07-16 09:35:00,92.7,93.07,92.45,92.82,112698.0,92.7,93.07,92.45,92.82,112698.0
2019-07-16 09:40:00,92.81,93.18,92.62,92.66,65127.0,92.81,93.18,92.62,92.66,65127.0
2019-07-16 09:45:00,92.72,92.93,92.69,92.8,31877.0,92.72,92.93,92.69,92.8,31877.0
2019-07-16 09:50:00,92.8,93.24,92.8,93.09,56282.0,92.8,93.24,92.8,93.09,56282.0
2019-07-16 09:55:00,93.06,93.19,92.99,93.12,34253.0,93.06,93.19,92.99,93.12,34253.0
2019-07-16 10:00:00,93.15,93.49,93.06,93.33,60601.0,93.15,93.49,93.06,93.33,60601.0
2019-07-16 10:05:00,93.32,93.55,93.22,93.53,62577.0,93.32,93.55,93.22,93.53,62577.0
2019-07-16 10:10:00,93.49,93.65,93.37,93.55,46830.0,93.49,93.65,93.37,93.55,46830.0
2019-07-16 10:15:00,93.56,93.74,93.48,93.74,45763.0,93.56,93.74,93.48,93.74,45763.0
2019-07-16 10:20:00,93.74,93.79,93.42,93.67,89212.0,93.74,93.79,93.42,93.67,89212.0
2019-07-16 10:25:00,93.69,93.76,93.48,93.73,25432.0,93.69,93.76,93.48,93.73,25432.0
2019-07-16 10:30:00,93.76,93.92,93.62,93.89,29999.0,93.76,93.92,93.62,93.89,29999.0
2019-07-16 10:35:00,93.92,93.96,93.79,93.79,39164.0,93.92,93.96,93.79,93.79,39164.0
2019-07-16 10:40:00,93.78,94.02,93.78,93.99,37906.0,93.78,94.02,93.78,93.99,37906.0
2019-07-16 10:45:00,93.99,94.11,93.95,94.05,53254.0,93.99,94.11,93.95,94.05,53254.0
2019-07-16 10:50:00,94.05,94.16,94.03,94.09,23724.0,94.05,94.16,94.03,94.09,23724.0
2019-07-16 10:55:00,94.1,94.12,94.02,94.06,31662.0,94.1,94.12,94.02,94.06,31662.0
2019-07-16 11:00:00,94.04,94.09,93.93,94.05,27120.0,94.04,94.09,93.93,94.05,27120.0
2019-07-16 11:05:00,94.04,94.04,93.78,93.88,36823.0,94.04,94.04,93.78,93.88,36823.0
2019-07-16 11:10:00,93.88,93.93,93.69,93.72,26114.0,93.88,93.93,93.69,93.72,26114.0
2019-07-16 11:15:00,93.7,93.85,93.69,93.82,13974.0,93.7,93.85,93.69,93.82,13974.0
2019-07-16 11:20:00,93.84,93.93,93.68,93.9,36056.0,93.84,93.93,93.68,93.9,36056.0
2019-07-16 11:25:00,93.91,93.93,93.8,93.83,57321.0,93.91,93.93,93.8,93.83,57321.0
2019-07-16 11:30:00,93.83,93.85,93.72,93.84,39568.0,93.83,93.85,93.72,93.84,39568.0
2019-07-16 11:35:00,93.86,93.88,93.71,93.71,24057.0,93.86,93.88,93.71,93.71,24057.0
2019-07-16 11:40:00,93.7,93.76,93.58,93.6,18564.0,93.7,93.76,93.58,93.6,18564.0
2019-07-16 11:45:00,93.6,93.69,93.56,93.59,35856.0,93.6,93.69,93.56,93.59,35856.0
2019-07-16 11:50:00,93.6,93.91,93.53,93.91,41293.0,93.6,93.91,93.53,93.91,41293.0
2019-07-16 11:55:00,93.91,93.97,93.82,93.85,25332.0,93.91,93.97,93.82,93.85,25332.0
2019-07-16 12:00:00,93.87,93.98,93.84,93.93,15517.0,93.87,93.98,93.84,93.93,15517.0
2019-07-16 12:05:00,93.93,93.94,93.7,93.73,41142.0,93.93,93.94,93.7,93.73,41142.0
2019-07-16 12:10:00,93.73,93.85,93.71,93.82,20611.0,93.73,93.85,93.71,93.82,20611.0
2019-07-16 12:15:00,93.8,93.81,93.69,93.7,24604.0,93.8,93.81,93.69,93.7,24604.0
2019-07-16 12:20:00,93.7,93.7,93.57,93.61,17423.0,93.7,93.7,93.57,93.61,17423.0
2019-07-16 12:25:00,93.61,93.82,93.58,93.73,14211.0,93.61,93.82,93.58,93.73,14211.0
2019-07-16 12:30:00,93.77,93.96,93.68,93.95,20870.0,93.77,93.96,93.68,93.95,20870.0
2019-07-16 12:35:00,93.97,94.11,93.89,94.05,41477.0,93.97,94.11,93.89,94.05,41477.0
2019-07-16 12:40:00,94.03,94.13,93.96,94.02,29045.0,94.03,94.13,93.96,94.02,29045.0
2019-07-16 12:45:00,94.02,94.02,93.84,93.84,18633.0,94.02,94.02,93.84,93.84,18633.0
2019-07-16 12:50:00,93.83,93.89,93.78,93.8,8156.0,93.83,93.89,93.78,93.8,8156.0
2019-07-16 12:55:00,93.81,93.87,93.74,93.8,26881.0,93.81,93.87,93.74,93.8,26881.0
2019-07-16 13:00:00,93.79,94.07,93.79,93.89,25462.0,93.79,94.07,93.79,93.89,25462.0
2019-07-16 13:05:00,93.91,94.03,93.88,94.03,20763.0,93.91,94.03,93.88,94.03,20763.0
2019-07-16 13:10:00,94.03,94.39,94.03,94.31,84612.0,94.03,94.39,94.03,94.31,84612.0
2019-07-16 13:15:00,94.3,94.32,94.12,94.2,30191.0,94.3,94.32,94.12,94.2,30191.0
2019-07-16 13:20:00,94.22,94.35,94.2,94.23,17046.0,94.22,94.35,94.2,94.23,17046.0
2019-07-16 13:25:00,94.26,94.32,94.18,94.23,23200.0,94.26,94.32,94.18,94.23,23200.0
2019-07-16 13:30:00,94.23,94.39,94.16,94.36,14102.0,94.23,94.39,94.16,94.36,14102.0
2019-07-16 13:35:00,94.36,94.47,94.32,94.36,37514.0,94.36,94.47,94.32,94.36,37514.0
2019-07-16 13:40:00,94.35,94.39,94.26,94.28,22034.0,94.35,94.39,94.26,94.28,22034.0
2019-07-16 13:45:00,94.26,94.36,94.11,94.3,18298.0,94.26,94.36,94.11,94.3,18298.0
2019-07-16 13:50:00,94.32,94.35,94.28,94.28,10677.0,94.32,94.35,94.28,94.28,10677.0
2019-07-16 13:55:00,94.26,94.33,94.22,94.25,26225.0,94.26,94.33,94.22,94.25,26225.0
2019-07-16 14:00:00,94.26,94.31,94.18,94.23,11697.0,94.26,94.31,94.18,94.23,11697.0
2019-07-16 14:05:00,94.23,94.31,94.21,94.3,12516.0,94.23,94.31,94.21,94.3,12516.0
2019-07-16 14:10:00,94.31,94.41,94.26,94.33,30177.0,94.31,94.41,94.26,94.33,30177.0
2019-07-16 14:15:00,94.34,94.35,94.23,94.24,19065.0,94.34,94.35,94.23,94.24,19065.0
2019-07-16 14:20:00,94.25,94.25,94.12,94.18,18567.0,94.25,94.25,94.12,94.18,18567.0
2019-07-16 14:25:00,94.18,94.18,93.93,94.03,32173.0,94.18,94.18,93.93,94.03,32173.0
2019-07-16 14:30:00,94.07,94.16,94.06,94.09,47382.0,94.07,94.16,94.06,94.09,47382.0
2019-07-16 14:35:00,94.1,94.13,94.03,94.12,11418.0,94.1,94.13,94.03,94.12,11418.0
2019-07-16 14:40:00,94.13,94.42,94.13,94.38,27362.0,94.13,94.42,94.13,94.38,27362.0
2019-07-16 14:45:00,94.41,94.5,94.36,94.44,27786.0,94.41,94.5,94.36,94.44,27786.0
2019-07-16 14:50:00,94.43,94.47,94.19,94.27,36418.0,94.43,94.47,94.19,94.27,36418.0
2019-07-16 14:55:00,94.25,94.31,94.09,94.17,23554.0,94.25,94.31,94.09,94.17,23554.0
2019-07-16 15:00:00,94.19,94.24,94.14,94.2,27422.0,94.19,94.24,94.14,94.2,27422.0
2019-07-16 15:05:00,94.23,94.33,94.23,94.31,16456.0,94.23,94.33,94.23,94.31,16456.0
2019-07-16 15:10:00,94.3,94.34,94.15,94.17,31760.0,94.3,94.34,94.15,94.17,31760.0
2019-07-16 15:15:00,94.18,94.19,94.1,94.12,35549.0,94.18,94.19,94.1,94.12,35549.0
2019-07-16 15:20:00,94.1,94.13,93.96,94.04,51453.0,94.1,94.13,93.96,94.04,51453.0
2019-07-16 15:25:00,94.04,94.07,93.94,93.95,34970.0,94.04,94.07,93.94,93.95,34970.0
2019-07-16 15:30:00,93.94,93.96,93.82,93.91,60544.0,93.94,93.96,93.82,93.91,60544.0
2019-07-16 15:35:00,93.91,94.03,93.89,93.96,86177.0,93.91,94.03,93.89,93.96,86177.0
2019-07-16 15:40:00,93.97,94.11,93.94,93.95,71848.0,93.97,94.11,93.94,93.95,71848.0
2019-07-16 15:45:00,93.94,94.06,93.9,94.01,86411.0,93.94,94.06,93.9,94.01,86411.0
2019-07-16 15:50:00,94.01,94.04,93.9,94.02,129994.0,94.01,94.04,93.9,94.02,129994.0
2019-07-16 15:55:00,94.02,94.05,93.85,94.01,284155.0,94.02,94.05,93.85,94.01,284155.0
2019-07-17 09:30:00,94.03,94.24,92.83,93.97,165688.0,94.03,94.24,92.83,93.97,165688.0
2019-07-17 09:35:00,93.94,93.99,92.66,93.31,111910.0,93.94,93.99,92.66,93.31,111910.0
2019-07-17 09:40:00,93.32,93.53,92.8,92.89,85202.0,93.32,93.53,92.8,92.89,85202.0
2019-07-17 09:45:00,92.94,93.06,92.34,92.74,82431.0,92.94,93.06,92.34,92.74,82431.0
2019-07-17 09:50:00,92.7,93.09,92.52,92.89,91725.0,92.7,93.09,92.52,92.89,91725.0
2019-07-17 09:55:00,92.88,93.0,92.78,92.89,59283.0,92.88,93.0,92.78,92.89,59283.0
2019-07-17 10:00:00,92.9,93.3,92.81,93.14,73237.0,92.9,93.3,92.81,93.14,73237.0
2019-07-17 10:05:00,93.18,93.53,92.96,93.45,56235.0,93.18,93.53,92.96,93.45,56235.0
2019-07-17 10:10:00,93.47,93.8,93.46,93.55,65615.0,93.47,93.8,93.46,93.55,65615.0
2019-07-17 10:15:00,93.61,93.97,93.6,93.84,43974.0,93.61,93.97,93.6,93.84,43974.0
2019-07-17 10:20:00,93.81,93.9,93.63,93.71,39142.0,93.81,93.9,93.63,93.71,39142.0
2019-07-17 10:25:00,93.7,94.0,93.54,93.99,47472.0,93.7,94.0,93.54,93.99,47472.0
2019-07-17 10:30:00,93.93,94.0,93.58,93.59,64828.0,93.93,94.0,93.58,93.59,64828.0
2019-07-17 10:35:00,93.6,93.78,93.47,93.62,44499.0,93.6,93.78,93.47,93.62,44499.0
2019-07-17 10:40:00,93.62,93.71,93.55,93.64,24371.0,93.62,93.71,93.55,93.64,24371.0
2019-07-17 10:45:00,93.65,93.71,93.42,93.45,43951.0,93.65,93.71,93.42,93.45,43951.0
2019-07-17 10:50:00,93.45,93.6,93.26,93.48,96318.0,93.45,93.6,93.26,93.48,96318.0
2019-07-17 10:55:00,93.53,93.94,93.49,93.76,115019.0,93.53,93.94,93.49,93.76,115019.0
2019-07-17 11:00:00,93.78,93.95,93.64,93.78,51677.0,93.78,93.95,93.64,93.78,51677.0
2019-07-17 11:05:00,93.79,93.88,93.51,93.57,35012.0,93.79,93.88,93.51,93.57,35012.0
2019-07-17 11:10:00,93.52,93.98,93.46,93.91,117059.0,93.52,93.98,93.46,93.91,117059.0
2019-07-17 11:15:00,93.92,94.3,93.89,94.09,170313.0,93.92,94.3,93.89,94.09,170313.0
2019-07-17 11:20:00,94.11,94.3,93.98,94.02,71769.0,94.11,94.3,93.98,94.02,71769.0
2019-07-17 11:25:00,93.98,94.08,93.87,94.02,33190.0,93.98,94.08,93.87,94.02,33190.0
2019-07-17 11:30:00,93.98,94.05,93.89,93.96,83077.0,93.98,94.05,93.89,93.96,83077.0
2019-07-17 11:35:00,93.97,94.26,93.91,94.21,121030.0,93.97,94.26,93.91,94.21,121030.0
2019-07-17 11:40:00,94.21,94.53,94.21,94.53,60529.0,94.21,94.53,94.21,94.53,60529.0
2019-07-17 11:45:00,94.53,94.57,94.4,94.52,70777.0,94.53,94.57,94.4,94.52,70777.0
2019-07-17 11:50:00,94.52,94.77,94.39,94.62,61349.0,94.52,94.77,94.39,94.62,61349.0
2019-07-17 11:55:00,94.69,94.71,94.46,94.51,34343.0,94.69,94.71,94.46,94.51,34343.0
2019-07-17 12:00:00,94.52,94.53,94.22,94.23,41747.0,94.52,94.53,94.22,94.23,41747.0
2019-07-17 12:05:00,94.25,94.35,94.18,94.24,21740.0,94.25,94.35,94.18,94.24,21740.0
2019-07-17 12:10:00,94.26,94.37,94.18,94.28,19185.0,94.26,94.37,94.18,94.28,19185.0
2019-07-17 12:15:00,94.28,94.34,94.2,94.34,21641.0,94.28,94.34,94.2,94.34,21641.0
2019-07-17 12:20:00,94.32,94.51,94.32,94.46,22464.0,94.32,94.51,94.32,94.46,22464.0
2019-07-17 12:25:00,94.45,94.48,94.27,94.36,19577.0,94.45,94.48,94.27,94.36,19577.0
2019-07-17 12:30:00,94.38,94.5,94.27,94.5,40652.0,94.38,94.5,94.27,94.5,40652.0
2019-07-17 12:35:00,94.51,94.68,94.51,94.63,57631.0,94.51,94.68,94.51,94.63,57631.0
2019-07-17 12:40:00,94.63,94.64,94.44,94.5,62726.0,94.63,94.64,94.44,94.5,62726.0
2019-07-17 12:45:00,94.5,94.56,94.46,94.53,33486.0,94.5,94.56,94.46,94.53,33486.0
2019-07-17 12:50:00,94.53,94.54,94.43,94.52,39493.0,94.53,94.54,94.43,94.52,39493.0
2019-07-17 12:55:00,94.48,94.52,94.47,94.51,19434.0,94.48,94.52,94.47,94.51,19434.0
2019-07-17 13:00:00,94.52,94.69,94.5,94.69,34849.0,94.52,94.69,94.5,94.69,34849.0
2019-07-17 13:05:00,94.7,95.16,94.69,95.1,100228.0,94.7,95.16,94.69,95.1,100228.0
2019-07-17 13:10:00,95.09,95.12,94.93,95.05,37507.0,95.09,95.12,94.93,95.05,37507.0
2019-07-17 13:15:00,95.04,95.2,94.95,95.19,73824.0,95.04,95.2,94.95,95.19,73824.0
2019-07-17 13:20:00,95.19,95.25,94.77,94.84,28562.0,95.19,95.25,94.77,94.84,28562.0
2019-07-17 13:25:00,94.87,94.87,94.51,94.61,29956.0,94.87,94.87,94.51,94.61,29956.0
2019-07-17 13:30:00,94.59,94.7,94.57,94.69,20376.0,94.59,94.7,94.57,94.69,20376.0
2019-07-17 13:35:00,94.69,94.95,94.68,94.92,32064.0,94.69,94.95,94.68,94.92,32064.0
2019-07-17 13:40:00,94.9,95.07,94.87,95.03,30809.0,94.9,95.07,94.87,95.03,30809.0
2019-07-17 13:45:00,95.02,95.07,94.86,95.05,12182.0,95.02,95.07,94.86,95.05,12182.0
2019-07-17 13:50:00,95.05,95.24,95.0,95.18,31204.0,95.05,95.24,95.0,95.18,31204.0
2019-07-17 13:55:00,95.17,95.17,94.91,94.93,35981.0,95.17,95.17,94.91,94.93,35981.0
2019-07-17 14:00:00,94.93,95.08,94.9,94.99,43360.0,94.93,95.08,94.9,94.99,43360.0
2019-07-17 14:05:00,95.0,95.03,94.92,94.98,18281.0,95.0,95.03,94.92,94.98,18281.0
2019-07-17 14:10:00,94.98,95.0,94.58,94.62,58514.0,94.98,95.0,94.58,94.62,58514.0
2019-07-17 14:15:00,94.64,94.95,94.58,94.75,64030.0,94.64,94.95,94.58,94.75,64030.0
2019-07-17 14:20:00,94.72,94.91,94.69,94.89,30587.0,94.72,94.91,94.69,94.89,30587.0
2019-07-17 14:25:00,94.87,94.87,94.69,94.73,36780.0,94.87,94.87,94.69,94.73,36780.0
2019-07-17 14:30:00,94.73,94.73,94.53,94.6,44037.0,94.73,94.73,94.53,94.6,44037.0
2019-07-17 14:35:00,94.62,94.62,94.45,94.47,66009.0,94.62,94.62,94.45,94.47,66009.0
2019-07-17 14:40:00,94.5,94.61,94.37,94.5,48686.0,94.5,94.61,94.37,94.5,48686.0
2019-07-17 14:45:00,94.52,94.61,94.46,94.49,31349.0,94.52,94.61,94.46,94.49,31349.0
2019-07-17 14:50:00,94.49,94.57,94.34,94.46,35966.0,94.49,94.57,94.34,94.46,35966.0
2019-07-17 14:55:00,94.43,94.73,94.41,94.69,27723.0,94.43,94.73,94.41,94.69,27723.0
2019-07-17 15:00:00,94.68,94.89,94.64,94.68,37639.0,94.68,94.89,94.64,94.68,37639.0
2019-07-17 15:05:00,94.69,94.94,94.64,94.92,45486.0,94.69,94.94,94.64,94.92,45486.0
2019-07-17 15:10:00,94.92,95.19,94.91,95.11,110643.0,94.92,95.19,94.91,95.11,110643.0
2019-07-17 15:15:00,95.09,95.24,95.03,95.06,82933.0,95.09,95.24,95.03,95.06,82933.0
2019-07-17 15:20:00,95.04,95.09,94.75,94.75,50932.0,95.04,95.09,94.75,94.75,50932.0
2019-07-17 15:25:00,94.73,94.8,94.53,94.61,52440.0,94.73,94.8,94.53,94.61,52440.0
2019-07-17 15:30:00,94.6,94.87,94.46,94.87,62725.0,94.6,94.87,94.46,94.87,62725.0
2019-07-17 15:35:00,94.87,94.87,94.69,94.69,79898.0,94.87,94.87,94.69,94.69,79898.0
2019-07-17 15:40:00,94.7,94.71,94.45,94.5,110222.0,94.7,94.71,94.45,94.5,110222.0
2019-07-17 15:45:00,94.51,94.9,94.5,94.9,110701.0,94.51,94.9,94.5,94.9,110701.0
2019-07-17 15:50:00,94.9,94.93,94.76,94.88,141316.0,94.9,94.93,94.76,94.88,141316.0
2019-07-17 15:55:00,94.86,95.0,94.68,94.75,264159.0,94.86,95.0,94.68,94.75,264159.0
2019-07-18 09:30:00,94.32,94.46,93.88,94.23,61033.0,94.32,94.46,93.88,94.23,61033.0
2019-07-18 09:35:00,94.25,95.25,94.25,95.1,63450.0,94.25,95.25,94.25,95.1,63450.0
2019-07-18 09:40:00,95.09,95.11,94.54,95.01,40010.0,95.09,95.11,94.54,95.01,40010.0
2019-07-18 09:45:00,95.01,95.05,94.83,94.83,58963.0,95.01,95.05,94.83,94.83,58963.0
2019-07-18 09:50:00,94.84,95.22,94.72,95.22,67223.0,94.84,95.22,94.72,95.22,67223.0
2019-07-18 09:55:00,95.18,95.4,95.03,95.06,47902.0,95.18,95.4,95.03,95.06,47902.0
2019-07-18 10:00:00,95.09,95.39,95.09,95.24,66180.0,95.09,95.39,95.09,95.24,66180.0
2019-07-18 10:05:00,95.28,95.34,95.0,95.04,29442.0,95.28,95.34,95.0,95.04,29442.0
2019-07-18 10:10:00,95.06,95.21,95.04,95.17,41166.0,95.06,95.21,95.04,95.17,41166.0
2019-07-18 10:15:00,95.17,95.31,95.13,95.23,20303.0,95.17,95.31,95.13,95.23,20303.0
2019-07-18 10:20:00,95.23,95.31,95.06,95.27,23471.0,95.23,95.31,95.06,95.27,23471.0
2019-07-18 10:25:00,95.25,95.45,95.21,95.24,22948.0,95.25,95.45,95.21,95.24,22948.0
2019-07-18 10:30:00,95.24,95.48,95.24,95.34,21439.0,95.24,95.48,95.24,95.34,21439.0
2019-07-18 10:35:00,95.36,95.36,95.16,95.22,37965.0,95.36,95.36,95.16,95.22,37965.0
2019-07-18 10:40:00,95.24,95.44,95.23,95.4,43887.0,95.24,95.44,95.23,95.4,43887.0
2019-07-18 10:45:00,95.41,95.41,95.12,95.28,41105.0,95.41,95.41,95.12,95.28,41105.0
2019-07-18 10:50:00,95.29,95.35,95.14,95.17,11119.0,95.29,95.35,95.14,95.17,11119.0
2019-07-18 10:55:00,95.19,95.19,94.93,95.0,14717.0,95.19,95.19,94.93,95.0,14717.0
2019-07-18 11:00:00,95.06,95.18,94.93,94.97,43975.0,95.06,95.18,94.93,94.97,43975.0
2019-07-18 11:05:00,94.95,95.16,94.92,95.14,18081.0,94.95,95.16,94.92,95.14,18081.0
2019-07-18 11:10:00,95.14,95.17,94.91,94.93,34101.0,95.14,95.17,94.91,94.93,34101.0
2019-07-18 11:15:00,94.92,95.1,94.92,95.01,23905.0,94.92,95.1,94.92,95.01,23905.0
2019-07-18 11:20:00,94.99,95.05,94.73,94.74,13016.0,94.99,95.05,94.73,94.74,13016.0
2019-07-18 11:25:00,94.75,95.01,94.75,94.95,13688.0,94.75,95.01,94.75,94.95,13688.0
2019-07-18 11:30:00,94.97,94.98,94.7,94.7,46703.0,94.97,94.98,94.7,94.7,46703.0
2019-07-18 11:35:00,94.75,94.8,94.58,94.71,24552.0,94.75,94.8,94.58,94.71,24552.0
2019-07-18 11:40:00,94.73,94.77,94.55,94.69,29505.0,94.73,94.77,94.55,94.69,29505.0
2019-07-18 11:45:00,94.69,94.82,94.62,94.82,14017.0,94.69,94.82,94.62,94.82,14017.0
2019-07-18 11:50:00,94.81,94.81,94.62,94.73,42837.0,94.81,94.81,94.62,94.73,42837.0
2019-07-18 11:55:00,94.73,95.0,94.69,94.91,52546.0,94.73,95.0,94.69,94.91,52546.0
2019-07-18 12:00:00,94.91,95.02,94.75,94.89,20651.0,94.91,95.02,94.75,94.89,20651.0
2019-07-18 12:05:00,94.91,94.94,94.85,94.87,8885.0,94.91,94.94,94.85,94.87,8885.0
2019-07-18 12:10:00,94.91,95.03,94.86,95.03,9667.0,94.91,95.03,94.86,95.03,9667.0
2019-07-18 12:15:00,95.03,95.03,94.92,94.92,9025.0,95.03,95.03,94.92,94.92,9025.0
2019-07-18 12:20:00,94.94,95.08,94.93,95.08,12746.0,94.94,95.08,94.93,95.08,12746.0
2019-07-18 12:25:00,95.08,95.12,94.96,95.01,13164.0,95.08,95.12,94.96,95.01,13164.0
2019-07-18 12:30:00,95.02,95.04,94.94,95.01,11903.0,95.02,95.04,94.94,95.01,11903.0
2019-07-18 12:35:00,95.0,95.1,94.99,95.1,13555.0,95.0,95.1,94.99,95.1,13555.0
2019-07-18 12:40:00,95.1,95.11,94.99,94.99,17086.0,95.1,95.11,94.99,94.99,17086.0
2019-07-18 12:45:00,94.98,95.04,94.93,95.03,13330.0,94.98,95.04,94.93,95.03,13330.0
2019-07-18 12:50:00,95.03,95.09,94.99,95.06,12534.0,95.03,95.09,94.99,95.06,12534.0
2019-07-18 12:55:00,95.06,95.07,94.92,95.0,11170.0,95.06,95.07,94.92,95.0,11170.0
2019-07-18 13:00:00,94.98,94.98,94.84,94.86,20344.0,94.98,94.98,94.84,94.86,20344.0
2019-07-18 13:05:00,94.86,94.99,94.81,94.99,8641.0,94.86,94.99,94.81,94.99,8641.0
2019-07-18 13:10:00,94.98,95.12,94.98,95.04,17760.0,94.98,95.12,94.98,95.04,17760.0
2019-07-18 13:15:00,95.05,95.09,94.98,95.0,14073.0,95.05,95.09,94.98,95.0,14073.0
2019-07-18 13:20:00,95.01,95.18,95.01,95.15,20377.0,95.01,95.18,95.01,95.15,20377.0
2019-07-18 13:25:00,95.13,95.26,95.13,95.23,13678.0,95.13,95.26,95.13,95.23,13678.0
2019-07-18 13:30:00,95.23,95.29,95.06,95.06,16963.0,95.23,95.29,95.06,95.06,16963.0
2019-07-18 13:35:00,95.06,95.24,95.06,95.19,17262.0,95.06,95.24,95.06,95.19,17262.0
2019-07-18 13:40:00,95.18,95.22,95.14,95.16,7410.0,95.18,95.22,95.14,95.16,7410.0
2019-07-18 13:45:00,95.16,95.21,95.02,95.05,12558.0,95.16,95.21,95.02,95.05,12558.0
2019-07-18 13:50:00,95.04,95.05,94.87,94.87,8471.0,95.04,95.05,94.87,94.87,8471.0
2019-07-18 13:55:00,94.89,95.1,94.89,95.1,11923.0,94.89,95.1,94.89,95.1,11923.0
2019-07-18 14:00:00,95.12,95.17,95.11,95.13,7700.0,95.12,95.17,95.11,95.13,7700.0
2019-07-18 14:05:00,95.13,95.13,94.95,94.98,15049.0,95.13,95.13,94.95,94.98,15049.0
2019-07-18 14:10:00,95.0,95.06,94.96,95.04,10763.0,95.0,95.06,94.96,95.04,10763.0
2019-07-18 14:15:00,95.05,95.08,94.94,95.04,26422.0,95.05,95.08,94.94,95.04,26422.0
2019-07-18 14:20:00,95.06,95.25,95.02,95.22,47228.0,95.06,95.25,95.02,95.22,47228.0
2019-07-18 14:25:00,95.22,95.29,95.14,95.2,37289.0,95.22,95.29,95.14,95.2,37289.0
2019-07-18 14:30:00,95.18,95.25,95.07,95.16,22768.0,95.18,95.25,95.07,95.16,22768.0
2019-07-18 14:35:00,95.17,95.21,95.16,95.17,10928.0,95.17,95.21,95.16,95.17,10928.0
2019-07-18 14:40:00,95.18,95.21,95.08,95.13,19533.0,95.18,95.21,95.08,95.13,19533.0
2019-07-18 14:45:00,95.13,95.24,95.11,95.18,13792.0,95.13,95.24,95.11,95.18,13792.0
2019-07-18 14:50:00,95.18,95.22,95.14,95.19,17004.0,95.18,95.22,95.14,95.19,17004.0
2019-07-18 14:55:00,95.19,95.27,95.18,95.24,15722.0,95.19,95.27,95.18,95.24,15722.0
2019-07-18 15:00:00,95.27,95.37,95.23,95.24,21209.0,95.27,95.37,95.23,95.24,21209.0
2019-07-18 15:05:00,95.25,95.26,95.18,95.26,19200.0,95.25,95.26,95.18,95.26,19200.0
2019-07-18 15:10:00,95.25,95.27,95.16,95.26,28287.0,95.25,95.27,95.16,95.26,28287.0
2019-07-18 15:15:00,95.27,95.32,95.18,95.22,29602.0,95.27,95.32,95.18,95.22,29602.0
2019-07-18 15:20:00,95.22,95.23,95.09,95.12,21904.0,95.22,95.23,95.09,95.12,21904.0
2019-07-18 15:25:00,95.11,95.16,94.99,95.16,22179.0,95.11,95.16,94.99,95.16,22179.0
2019-07-18 15:30:00,95.16,95.21,95.07,95.13,38066.0,95.16,95.21,95.07,95.13,38066.0
2019-07-18 15:35:00,95.13,95.27,95.13,95.16,38509.0,95.13,95.27,95.13,95.16,38509.0
2019-07-18 15:40:00,95.17,95.22,95.16,95.21,34132.0,95.17,95.22,95.16,95.21,34132.0
2019-07-18 15:45:00,95.21,95.23,95.11,95.18,58401.0,95.21,95.23,95.11,95.18,58401.0
2019-07-18 15:50:00,95.19,95.22,95.14,95.2,63183.0,95.19,95.22,95.14,95.2,63183.0
2019-07-18 15:55:00,95.21,95.36,95.13,95.25,271575.0,95.21,95.36,95.13,95.25,271575.0
2019-07-19 09:30:00,95.38,95.95,95.24,95.31,99508.0,95.38,95.95,95.24,95.31,99508.0
2019-07-19 09:35:00,95.42,95.44,95.24,95.43,30622.0,95.42,95.44,95.24,95.43,30622.0
2019-07-19 09:40:00,95.43,95.87,95.37,95.83,69605.0,95.43,95.87,95.37,95.83,69605.0
2019-07-19 09:45:00,95.76,95.77,95.59,95.66,21180.0,95.76,95.77,95.59,95.66,21180.0
2019-07-19 09:50:00,95.63,95.94,95.62,95.81,38662.0,95.63,95.94,95.62,95.81,38662.0
2019-07-19 09:55:00,95.82,95.91,95.75,95.89,12037.0,95.82,95.91,95.75,95.89,12037.0
2019-07-19 10:00:00,95.89,96.03,95.81,95.81,28143.0,95.89,96.03,95.81,95.81,28143.0
2019-07-19 10:05:00,95.86,96.0,95.82,95.92,19699.0,95.86,96.0,95.82,95.92,19699.0
2019-07-19 10:10:00,95.92,95.93,95.5,95.52,43193.0,95.92,95.93,95.5,95.52,43193.0
2019-07-19 10:15:00,95.52,95.69,95.52,95.61,27125.0,95.52,95.69,95.52,95.61,27125.0
2019-07-19 10:20:00,95.6,95.62,95.52,95.61,9712.0,95.6,95.62,95.52,95.61,9712.0
2019-07-19 10:25:00,95.61,95.73,95.5,95.58,32366.0,95.61,95.73,95.5,95.58,32366.0
2019-07-19 10:30:00,95.61,95.64,95.4,95.4,17051.0,95.61,95.64,95.4,95.4,17051.0
2019-07-19 10:35:00,95.4,95.55,95.33,95.38,16604.0,95.4,95.55,95.33,95.38,16604.0
2019-07-19 10:40:00,95.38,95.45,95.32,95.34,19533.0,95.38,95.45,95.32,95.34,19533.0
2019-07-19 10:45:00,95.3,95.44,95.21,95.21,20529.0,95.3,95.44,95.21,95.21,20529.0
2019-07-19 10:50:00,95.21,95.27,95.08,95.09,22448.0,95.21,95.27,95.08,95.09,22448.0
2019-07-19 10:55:00,95.09,95.18,95.03,95.15,10985.0,95.09,95.18,95.03,95.15,10985.0
2019-07-19 11:00:00,95.16,95.16,94.82,94.97,16163.0,95.16,95.16,94.82,94.97,16163.0
2019-07-19 11:05:00,94.97,95.14,94.94,95.09,21390.0,94.97,95.14,94.94,95.09,21390.0
2019-07-19 11:10:00,95.09,95.22,95.03,95.17,20237.0,95.09,95.22,95.03,95.17,20237.0
2019-07-19 11:15:00,95.16,95.28,95.1,95.23,17281.0,95.16,95.28,95.1,95.23,17281.0
2019-07-19 11:20:00,95.24,95.25,95.06,95.19,22637.0,95.24,95.25,95.06,95.19,22637.0
2019-07-19 11:25:00,95.19,95.21,95.1,95.1,14953.0,95.19,95.21,95.1,95.1,14953.0
2019-07-19 11:30:00,95.12,95.14,94.81,94.84,17250.0,95.12,95.14,94.81,94.84,17250.0
2019-07-19 11:35:00,94.87,94.89,94.58,94.61,52359.0,94.87,94.89,94.58,94.61,52359.0
2019-07-19 11:40:00,94.58,94.58,94.22,94.22,61227.0,94.58,94.58,94.22,94.22,61227.0
2019-07-19 11:45:00,94.21,94.36,94.18,94.34,31323.0,94.21,94.36,94.18,94.34,31323.0
2019-07-19 11:50:00,94.34,94.35,93.97,94.01,36656.0,94.34,94.35,93.97,94.01,36656.0
2019-07-19 11:55:00,93.99,94.06,93.92,94.02,26184.0,93.99,94.06,93.92,94.02,26184.0
2019-07-19 12:00:00,94.01,94.04,93.82,94.02,29243.0,94.01,94.04,93.82,94.02,29243.0
2019-07-19 12:05:00,94.06,94.35,94.03,94.35,13968.0,94.06,94.35,94.03,94.35,13968.0
2019-07-19 12:10:00,94.36,94.4,94.31,94.39,15092.0,94.36,94.4,94.31,94.39,15092.0
2019-07-19 12:15:00,94.4,94.51,94.37,94.45,18866.0,94.4,94.51,94.37,94.45,18866.0
2019-07-19 12:20:00,94.43,94.47,94.29,94.32,19658.0,94.43,94.47,94.29,94.32,19658.0
2019-07-19 12:25:00,94.33,94.34,94.22,94.31,14348.0,94.33,94.34,94.22,94.31,14348.0
2019-07-19 12:30:00,94.31,94.39,94.27,94.33,19728.0,94.31,94.39,94.27,94.33,19728.0
2019-07-19 12:35:00,94.31,94.33,94.24,94.31,13061.0,94.31,94.33,94.24,94.31,13061.0
2019-07-19 12:40:00,94.3,94.36,94.27,94.3,8432.0,94.3,94.36,94.27,94.3,8432.0
2019-07-19 12:45:00,94.29,94.44,94.27,94.34,15758.0,94.29,94.44,94.27,94.34,15758.0
2019-07-19 12:50:00,94.35,94.57,94.35,94.56,11574.0,94.35,94.57,94.35,94.56,11574.0
2019-07-19 12:55:00,94.58,94.6,94.41,94.41,48852.0,94.58,94.6,94.41,94.41,48852.0
2019-07-19 13:00:00,94.41,94.48,94.38,94.47,22190.0,94.41,94.48,94.38,94.47,22190.0
2019-07-19 13:05:00,94.47,94.56,94.39,94.5,18741.0,94.47,94.56,94.39,94.5,18741.0
2019-07-19 13:10:00,94.5,94.52,94.46,94.5,14273.0,94.5,94.52,94.46,94.5,14273.0
2019-07-19 13:15:00,94.49,94.59,94.47,94.56,15827.0,94.49,94.59,94.47,94.56,15827.0
2019-07-19 13:20:00,94.56,94.76,94.54,94.66,22935.0,94.56,94.76,94.54,94.66,22935.0
2019-07-19 13:25:00,94.64,94.71,94.63,94.67,8987.0,94.64,94.71,94.63,94.67,8987.0
2019-07-19 13:30:00,94.66,94.76,94.65,94.71,19115.0,94.66,94.76,94.65,94.71,19115.0
2019-07-19 13:35:00,94.72,94.75,94.62,94.63,9592.0,94.72,94.75,94.62,94.63,9592.0
2019-07-19 13:40:00,94.6,94.61,94.46,94.47,13717.0,94.6,94.61,94.46,94.47,13717.0
2019-07-19 13:45:00,94.47,94.5,94.39,94.43,12078.0,94.47,94.5,94.39,94.43,12078.0
2019-07-19 13:50:00,94.44,94.54,94.43,94.46,7863.0,94.44,94.54,94.43,94.46,7863.0
2019-07-19 13:55:00,94.43,94.46,94.39,94.45,11560.0,94.43,94.46,94.39,94.45,11560.0
2019-07-19 14:00:00,94.45,94.59,94.38,94.55,14765.0,94.45,94.59,94.38,94.55,14765.0
2019-07-19 14:05:00,94.56,94.59,94.5,94.5,11402.0,94.56,94.59,94.5,94.5,11402.0
2019-07-19 14:10:00,94.49,94.49,94.26,94.31,15131.0,94.49,94.49,94.26,94.31,15131.0
2019-07-19 14:15:00,94.33,94.34,94.17,94.2,17534.0,94.33,94.34,94.17,94.2,17534.0
2019-07-19 14:20:00,94.2,94.25,94.14,94.14,14269.0,94.2,94.25,94.14,94.14,14269.0
2019-07-19 14:25:00,94.12,94.28,94.12,94.28,18932.0,94.12,94.28,94.12,94.28,18932.0
2019-07-19 14:30:00,94.26,94.33,94.2,94.2,14694.0,94.26,94.33,94.2,94.2,14694.0
2019-07-19 14:35:00,94.23,94.33,94.22,94.31,16073.0,94.23,94.33,94.22,94.31,16073.0
2019-07-19 14:40:00,94.32,94.33,94.24,94.24,24875.0,94.32,94.33,94.24,94.24,24875.0
2019-07-19 14:45:00,94.22,94.24,94.1,94.23,20664.0,94.22,94.24,94.1,94.23,20664.0
2019-07-19 14:50:00,94.22,94.24,94.18,94.2,7812.0,94.22,94.24,94.18,94.2,7812.0
2019-07-19 14:55:00,94.22,94.23,94.12,94.14,20797.0,94.22,94.23,94.12,94.14,20797.0
2019-07-19 15:00:00,94.13,94.13,94.0,94.0,30855.0,94.13,94.13,94.0,94.0,30855.0
2019-07-19 15:05:00,94.0,94.12,93.99,94.11,16699.0,94.0,94.12,93.99,94.11,16699.0
2019-07-19 15:10:00,94.12,94.14,94.04,94.04,17720.0,94.12,94.14,94.04,94.04,17720.0
2019-07-19 15:15:00,94.06,94.09,93.97,93.98,14087.0,94.06,94.09,93.97,93.98,14087.0
2019-07-19 15:20:00,93.98,94.04,93.87,93.94,37617.0,93.98,94.04,93.87,93.94,37617.0
2019-07-19 15:25:00,93.96,94.04,93.94,93.94,21270.0,93.96,94.04,93.94,93.94,21270.0
2019-07-19 15:30:00,93.95,94.09,93.95,94.06,34488.0,93.95,94.09,93.95,94.06,34488.0
2019-07-19 15:35:00,94.05,94.07,93.89,93.92,27548.0,94.05,94.07,93.89,93.92,27548.0
2019-07-19 15:40:00,93.93,93.98,93.91,93.97,33712.0,93.93,93.98,93.91,93.97,33712.0
2019-07-19 15:45:00,93.96,93.96,93.64,93.66,61338.0,93.96,93.96,93.64,93.66,61338.0
2019-07-19 15:50:00,93.66,93.67,93.54,93.61,148433.0,93.66,93.67,93.54,93.61,148433.0
2019-07-19 15:55:00,93.6,93.9,93.59,93.82,377375.0,93.6,93.9,93.59,93.82,377375.0
2019-07-22 09:30:00,94.08,95.06,93.9,94.85,52305.0,94.08,95.06,93.9,94.85,52305.0
2019-07-22 09:35:00,94.82,94.85,94.49,94.81,29731.0,94.82,94.85,94.49,94.81,29731.0
2019-07-22 09:40:00,94.84,94.9,94.56,94.56,39736.0,94.84,94.9,94.56,94.56,39736.0
2019-07-22 09:45:00,94.66,94.91,94.62,94.89,25199.0,94.66,94.91,94.62,94.89,25199.0
2019-07-22 09:50:00,94.9,94.93,94.77,94.84,15016.0,94.9,94.93,94.77,94.84,15016.0
2019-07-22 09:55:00,94.82,94.91,94.62,94.83,17677.0,94.82,94.91,94.62,94.83,17677.0
2019-07-22 10:00:00,94.82,94.83,94.48,94.51,19038.0,94.82,94.83,94.48,94.51,19038.0
2019-07-22 10:05:00,94.54,94.55,94.36,94.51,28762.0,94.54,94.55,94.36,94.51,28762.0
2019-07-22 10:10:00,94.52,94.53,94.17,94.31,29076.0,94.52,94.53,94.17,94.31,29076.0
2019-07-22 10:15:00,94.31,94.48,94.3,94.4,28723.0,94.31,94.48,94.3,94.4,28723.0
2019-07-22 10:20:00,94.4,94.46,94.21,94.3,35593.0,94.4,94.46,94.21,94.3,35593.0
2019-07-22 10:25:00,94.31,94.44,94.27,94.4,19065.0,94.31,94.44,94.27,94.4,19065.0
2019-07-22 10:30:00,94.39,94.43,94.08,94.1,20829.0,94.39,94.43,94.08,94.1,20829.0
2019-07-22 10:35:00,94.09,94.34,94.09,94.33,26926.0,94.09,94.34,94.09,94.33,26926.0
2019-07-22 10:40:00,94.32,94.35,94.16,94.18,38103.0,94.32,94.35,94.16,94.18,38103.0
2019-07-22 10:45:00,94.2,94.2,93.92,94.02,69963.0,94.2,94.2,93.92,94.02,69963.0
2019-07-22 10:50:00,94.02,94.03,93.77,93.98,49528.0,94.02,94.03,93.77,93.98,49528.0
2019-07-22 10:55:00,94.0,94.24,93.92,94.22,10795.0,94.0,94.24,93.92,94.22,10795.0
2019-07-22 11:00:00,94.23,94.23,93.99,94.06,18224.0,94.23,94.23,93.99,94.06,18224.0
2019-07-22 11:05:00,94.08,94.15,94.03,94.14,11183.0,94.08,94.15,94.03,94.14,11183.0
2019-07-22 11:10:00,94.14,94.17,93.96,94.08,14365.0,94.14,94.17,93.96,94.08,14365.0
2019-07-22 11:15:00,94.1,94.13,94.01,94.11,13468.0,94.1,94.13,94.01,94.11,13468.0
2019-07-22 11:20:00,94.11,94.18,94.06,94.11,12751.0,94.11,94.18,94.06,94.11,12751.0
2019-07-22 11:25:00,94.13,94.25,94.09,94.23,16116.0,94.13,94.25,94.09,94.23,16116.0
2019-07-22 11:30:00,94.22,94.37,94.22,94.35,8369.0,94.22,94.37,94.22,94.35,8369.0
2019-07-22 11:35:00,94.38,94.58,94.36,94.56,21201.0,94.38,94.58,94.36,94.56,21201.0
2019-07-22 11:40:00,94.55,94.6,94.52,94.55,9409.0,94.55,94.6,94.52,94.55,9409.0
2019-07-22 11:45:00,94.55,94.6,94.5,94.58,11167.0,94.55,94.6,94.5,94.58,11167.0
2019-07-22 11:50:00,94.58,94.68,94.57,94.67,9425.0,94.58,94.68,94.57,94.67,9425.0
2019-07-22 11:55:00,94.71,94.75,94.6,94.73,18923.0,94.71,94.75,94.6,94.73,18923.0
2019-07-22 12:00:00,94.74,94.8,94.58,94.63,10938.0,94.74,94.8,94.58,94.63,10938.0
2019-07-22 12:05:00,94.63,94.67,94.56,94.57,6713.0,94.63,94.67,94.56,94.57,6713.0
2019-07-22 12:10:00,94.59,94.69,94.59,94.62,9221.0,94.59,94.69,94.59,94.62,9221.0
2019-07-22 12:15:00,94.62,94.73,94.62,94.69,8850.0,94.62,94.73,94.62,94.69,8850.0
2019-07-22 12:20:00,94.69,94.72,94.66,94.68,11225.0,94.69,94.72,94.66,94.68,11225.0
2019-07-22 12:25:00,94.67,94.67,94.62,94.66,10206.0,94.67,94.67,94.62,94.66,10206.0
2019-07-22 12:30:00,94.65,94.65,94.59,94.59,9900.0,94.65,94.65,94.59,94.59,9900.0
2019-07-22 12:35:00,94.6,94.7,94.59,94.63,13803.0,94.6,94.7,94.59,94.63,13803.0
2019-07-22 12:40:00,94.63,94.63,94.54,94.61,8666.0,94.63,94.63,94.54,94.61,8666.0
2019-07-22 12:45:00,94.61,94.63,94.54,94.56,8334.0,94.61,94.63,94.54,94.56,8334.0
2019-07-22 12:50:00,94.55,94.64,94.53,94.63,12000.0,94.55,94.64,94.53,94.63,12000.0
2019-07-22 12:55:00,94.63,94.66,94.55,94.63,12523.0,94.63,94.66,94.55,94.63,12523.0
2019-07-22 13:00:00,94.63,94.65,94.53,94.53,7112.0,94.63,94.65,94.53,94.53,7112.0
2019-07-22 13:05:00,94.55,94.64,94.53,94.61,47855.0,94.55,94.64,94.53,94.61,47855.0
2019-07-22 13:10:00,94.63,94.63,94.48,94.5,14021.0,94.63,94.63,94.48,94.5,14021.0
2019-07-22 13:15:00,94.49,94.51,94.46,94.47,9780.0,94.49,94.51,94.46,94.47,9780.0
2019-07-22 13:20:00,94.46,94.51,94.42,94.48,8046.0,94.46,94.51,94.42,94.48,8046.0
2019-07-22 13:25:00,94.47,94.53,94.45,94.48,8660.0,94.47,94.53,94.45,94.48,8660.0
2019-07-22 13:30:00,94.48,94.48,94.41,94.45,10671.0,94.48,94.48,94.41,94.45,10671.0
2019-07-22 13:35:00,94.44,94.51,94.43,94.43,11005.0,94.44,94.51,94.43,94.43,11005.0
2019-07-22 13:40:00,94.43,94.48,94.43,94.47,7470.0,94.43,94.48,94.43,94.47,7470.0
2019-07-22 13:45:00,94.47,94.5,94.39,94.41,9408.0,94.47,94.5,94.39,94.41,9408.0
2019-07-22 13:50:00,94.4,94.42,94.31,94.4,7706.0,94.4,94.42,94.31,94.4,7706.0
2019-07-22 13:55:00,94.41,94.47,94.41,94.45,12683.0,94.41,94.47,94.41,94.45,12683.0
2019-07-22 14:00:00,94.46,94.48,94.42,94.43,6399.0,94.46,94.48,94.42,94.43,6399.0
2019-07-22 14:05:00,94.43,94.5,94.36,94.37,7103.0,94.43,94.5,94.36,94.37,7103.0
2019-07-22 14:10:00,94.36,94.4,94.34,94.39,9983.0,94.36,94.4,94.34,94.39,9983.0
2019-07-22 14:15:00,94.41,94.46,94.39,94.4,6064.0,94.41,94.46,94.39,94.4,6064.0
2019-07-22 14:20:00,94.39,94.47,94.37,94.44,8911.0,94.39,94.47,94.37,94.44,8911.0
2019-07-22 14:25:00,94.44,94.49,94.41,94.47,13189.0,94.44,94.49,94.41,94.47,13189.0
2019-07-22 14:30:00,94.45,94.49,94.42,94.49,7829.0,94.45,94.49,94.42,94.49,7829.0
2019-07-22 14:35:00,94.46,94.55,94.34,94.34,13341.0,94.46,94.55,94.34,94.34,13341.0
2019-07-22 14:40:00,94.35,94.35,94.24,94.27,11745.0,94.35,94.35,94.24,94.27,11745.0
2019-07-22 14:45:00,94.26,94.31,94.22,94.3,9281.0,94.26,94.31,94.22,94.3,9281.0
2019-07-22 14:50:00,94.3,94.38,94.3,94.38,10424.0,94.3,94.38,94.3,94.38,10424.0
2019-07-22 14:55:00,94.37,94.44,94.34,94.37,12689.0,94.37,94.44,94.34,94.37,12689.0
2019-07-22 15:00:00,94.36,94.49,94.3,94.41,14536.0,94.36,94.49,94.3,94.41,14536.0
2019-07-22 15:05:00,94.42,94.45,94.38,94.39,11973.0,94.42,94.45,94.38,94.39,11973.0
2019-07-22 15:10:00,94.4,94.42,94.31,94.32,17572.0,94.4,94.42,94.31,94.32,17572.0
2019-07-22 15:15:00,94.32,94.34,94.29,94.31,13818.0,94.32,94.34,94.29,94.31,13818.0
2019-07-22 15:20:00,94.31,94.32,94.1,94.12,14323.0,94.31,94.32,94.1,94.12,14323.0
2019-07-22 15:25:00,94.11,94.16,94.06,94.07,16053.0,94.11,94.16,94.06,94.07,16053.0
2019-07-22 15:30:00,94.07,94.09,93.99,94.05,60884.0,94.07,94.09,93.99,94.05,60884.0
2019-07-22 15:35:00,94.04,94.11,93.98,94.09,36479.0,94.04,94.11,93.98,94.09,36479.0
2019-07-22 15:40:00,94.07,94.11,94.04,94.1,21121.0,94.07,94.11,94.04,94.1,21121.0
2019-07-22 15:45:00,94.1,94.12,94.02,94.05,26823.0,94.1,94.12,94.02,94.05,26823.0
2019-07-22 15:50:00,94.05,94.05,93.97,93.99,43989.0,94.05,94.05,93.97,93.99,43989.0
2019-07-22 15:55:00,94.0,94.0,93.82,93.84,107962.0,94.0,94.0,93.82,93.84,107962.0
2019-07-23 09:30:00,94.17,94.37,93.75,94.35,20005.0,94.17,94.37,93.75,94.35,20005.0
2019-07-23 09:35:00,94.3,94.3,93.95,94.14,11909.0,94.3,94.3,93.95,94.14,11909.0
2019-07-23 09:40:00,94.19,94.47,94.12,94.12,6694.0,94.19,94.47,94.12,94.12,6694.0
2019-07-23 09:45:00,94.11,94.25,93.92,93.92,14297.0,94.11,94.25,93.92,93.92,14297.0
2019-07-23 09:50:00,94.0,94.07,93.82,94.01,3733.0,94.0,94.07,93.82,94.01,3733.0
2019-07-23 09:55:00,93.97,94.25,93.92,94.12,17536.0,93.97,94.25,93.92,94.12,17536.0
2019-07-23 10:00:00,94.17,94.27,94.14,94.18,11536.0,94.17,94.27,94.14,94.18,11536.0
2019-07-23 10:05:00,94.15,94.15,93.91,93.96,10562.0,94.15,94.15,93.91,93.96,10562.0
2019-07-23 10:10:00,93.95,93.99,93.86,93.86,14133.0,93.95,93.99,93.86,93.86,14133.0
2019-07-23 10:15:00,93.91,94.12,93.9,94.12,15403.0,93.91,94.12,93.9,94.12,15403.0
2019-07-23 10:20:00,94.12,94.14,93.84,93.88,13817.0,94.12,94.14,93.84,93.88,13817.0
2019-07-23 10:25:00,93.93,93.96,93.84,93.88,10322.0,93.93,93.96,93.84,93.88,10322.0
2019-07-23 10:30:00,93.9,93.92,93.83,93.92,8911.0,93.9,93.92,93.83,93.92,8911.0
2019-07-23 10:35:00,93.93,94.1,93.83,93.86,9325.0,93.93,94.1,93.83,93.86,9325.0
2019-07-23 10:40:00,93.88,94.09,93.86,94.08,9963.0,93.88,94.09,93.86,94.08,9963.0
2019-07-23 10:45:00,94.08,94.15,94.03,94.07,6761.0,94.08,94.15,94.03,94.07,6761.0
2019-07-23 10:50:00,94.07,94.2,94.02,94.14,14134.0,94.07,94.2,94.02,94.14,14134.0
2019-07-23 10:55:00,94.18,94.19,93.99,94.0,16956.0,94.18,94.19,93.99,94.0,16956.0
2019-07-23 11:00:00,93.98,94.23,93.87,94.14,28686.0,93.98,94.23,93.87,94.14,28686.0
2019-07-23 11:05:00,94.13,94.23,94.13,94.15,11742.0,94.13,94.23,94.13,94.15,11742.0
2019-07-23 11:10:00,94.15,94.28,94.13,94.19,6817.0,94.15,94.28,94.13,94.19,6817.0
2019-07-23 11:15:00,94.2,94.31,94.19,94.28,16326.0,94.2,94.31,94.19,94.28,16326.0
2019-07-23 11:20:00,94.27,94.55,94.25,94.51,92331.0,94.27,94.55,94.25,94.51,92331.0
2019-07-23 11:25:00,94.47,94.47,94.35,94.45,6526.0,94.47,94.47,94.35,94.45,6526.0
2019-07-23 11:30:00,94.47,94.47,94.29,94.32,16592.0,94.47,94.47,94.29,94.32,16592.0
2019-07-23 11:35:00,94.31,94.39,94.28,94.39,11065.0,94.31,94.39,94.28,94.39,11065.0
2019-07-23 11:40:00,94.39,94.45,94.33,94.43,7949.0,94.39,94.45,94.33,94.43,7949.0
2019-07-23 11:45:00,94.46,94.51,94.42,94.43,10609.0,94.46,94.51,94.42,94.43,10609.0
2019-07-23 11:50:00,94.45,94.63,94.43,94.59,13381.0,94.45,94.63,94.43,94.59,13381.0
2019-07-23 11:55:00,94.59,94.6,94.45,94.45,8325.0,94.59,94.6,94.45,94.45,8325.0
2019-07-23 12:00:00,94.45,94.59,94.42,94.53,18405.0,94.45,94.59,94.42,94.53,18405.0
2019-07-23 12:05:00,94.52,94.6,94.5,94.59,6254.0,94.52,94.6,94.5,94.59,6254.0
2019-07-23 12:10:00,94.6,94.71,94.53,94.58,55669.0,94.6,94.71,94.53,94.58,55669.0
2019-07-23 12:15:00,94.55,94.66,94.52,94.64,18640.0,94.55,94.66,94.52,94.64,18640.0
2019-07-23 12:20:00,94.62,94.71,94.59,94.59,9420.0,94.62,94.71,94.59,94.59,9420.0
2019-07-23 12:25:00,94.59,94.73,94.55,94.67,20796.0,94.59,94.73,94.55,94.67,20796.0
2019-07-23 12:30:00,94.68,94.68,94.54,94.61,7533.0,94.68,94.68,94.54,94.61,7533.0
2019-07-23 12:35:00,94.62,94.8,94.62,94.69,30320.0,94.62,94.8,94.62,94.69,30320.0
2019-07-23 12:40:00,94.68,94.73,94.63,94.73,7403.0,94.68,94.73,94.63,94.73,7403.0
2019-07-23 12:45:00,94.72,94.75,94.71,94.72,5562.0,94.72,94.75,94.71,94.72,5562.0
2019-07-23 12:50:00,94.75,94.81,94.72,94.81,5681.0,94.75,94.81,94.72,94.81,5681.0
2019-07-23 12:55:00,94.81,94.82,94.71,94.79,13008.0,94.81,94.82,94.71,94.79,13008.0
2019-07-23 13:00:00,94.79,94.79,94.51,94.54,12250.0,94.79,94.79,94.51,94.54,12250.0
2019-07-23 13:05:00,94.59,94.75,94.58,94.75,10827.0,94.59,94.75,94.58,94.75,10827.0
2019-07-23 13:10:00,94.73,94.73,94.62,94.64,9907.0,94.73,94.73,94.62,94.64,9907.0
2019-07-23 13:15:00,94.66,94.67,94.5,94.53,12048.0,94.66,94.67,94.5,94.53,12048.0
2019-07-23 13:20:00,94.55,94.66,94.55,94.6,12219.0,94.55,94.66,94.55,94.6,12219.0
2019-07-23 13:25:00,94.61,94.66,94.59,94.6,3000.0,94.61,94.66,94.59,94.6,3000.0
2019-07-23 13:30:00,94.61,94.62,94.49,94.49,10502.0,94.61,94.62,94.49,94.49,10502.0
2019-07-23 13:35:00,94.47,94.53,94.44,94.51,6778.0,94.47,94.53,94.44,94.51,6778.0
2019-07-23 13:40:00,94.49,94.65,94.43,94.6,14176.0,94.49,94.65,94.43,94.6,14176.0
2019-07-23 13:45:00,94.61,94.65,94.54,94.64,8153.0,94.61,94.65,94.54,94.64,8153.0
2019-07-23 13:50:00,94.66,94.69,94.51,94.52,14815.0,94.66,94.69,94.51,94.52,14815.0
2019-07-23 13:55:00,94.52,94.62,94.48,94.48,14216.0,94.52,94.62,94.48,94.48,14216.0
2019-07-23 14:00:00,94.48,94.52,94.45,94.45,12610.0,94.48,94.52,94.45,94.45,12610.0
2019-07-23 14:05:00,94.44,94.59,94.44,94.57,11769.0,94.44,94.59,94.44,94.57,11769.0
2019-07-23 14:10:00,94.57,94.63,94.54,94.56,9154.0,94.57,94.63,94.54,94.56,9154.0
2019-07-23 14:15:00,94.58,94.58,94.48,94.53,11115.0,94.58,94.58,94.48,94.53,11115.0
2019-07-23 14:20:00,94.54,94.61,94.49,94.6,30108.0,94.54,94.61,94.49,94.6,30108.0
2019-07-23 14:25:00,94.59,94.69,94.49,94.69,24949.0,94.59,94.69,94.49,94.69,24949.0
2019-07-23 14:30:00,94.68,94.69,94.6,94.65,17779.0,94.68,94.69,94.6,94.65,17779.0
2019-07-23 14:35:00,94.65,94.66,94.6,94.64,10950.0,94.65,94.66,94.6,94.64,10950.0
2019-07-23 14:40:00,94.64,94.71,94.63,94.69,7399.0,94.64,94.71,94.63,94.69,7399.0
2019-07-23 14:45:00,94.69,94.72,94.62,94.68,15287.0,94.69,94.72,94.62,94.68,15287.0
2019-07-23 14:50:00,94.68,94.76,94.68,94.71,13564.0,94.68,94.76,94.68,94.71,13564.0
2019-07-23 14:55:00,94.72,94.76,94.67,94.69,11955.0,94.72,94.76,94.67,94.69,11955.0
2019-07-23 15:00:00,94.68,94.71,94.66,94.66,15714.0,94.68,94.71,94.66,94.66,15714.0
2019-07-23 15:05:00,94.65,94.73,94.62,94.7,19965.0,94.65,94.73,94.62,94.7,19965.0
2019-07-23 15:10:00,94.72,94.76,94.69,94.69,23296.0,94.72,94.76,94.69,94.69,23296.0
2019-07-23 15:15:00,94.72,94.75,94.7,94.71,14565.0,94.72,94.75,94.7,94.71,14565.0
2019-07-23 15:20:00,94.71,94.79,94.68,94.76,13364.0,94.71,94.79,94.68,94.76,13364.0
2019-07-23 15:25:00,94.77,94.87,94.77,94.87,17558.0,94.77,94.87,94.77,94.87,17558.0
2019-07-23 15:30:00,94.88,94.92,94.82,94.91,41844.0,94.88,94.92,94.82,94.91,41844.0
2019-07-23 15:35:00,94.9,94.98,94.87,94.92,62070.0,94.9,94.98,94.87,94.92,62070.0
2019-07-23 15:40:00,94.92,94.93,94.84,94.86,32809.0,94.92,94.93,94.84,94.86,32809.0
2019-07-23 15:45:00,94.87,94.87,94.78,94.81,42325.0,94.87,94.87,94.78,94.81,42325.0
2019-07-23 15:50:00,94.81,94.84,94.76,94.82,54946.0,94.81,94.84,94.76,94.82,54946.0
2019-07-23 15:55:00,94.83,94.94,94.82,94.93,104784.0,94.83,94.94,94.82,94.93,104784.0
2019-07-24 09:30:00,94.91,95.29,94.24,95.07,32017.0,94.91,95.29,94.24,95.07,32017.0
2019-07-24 09:35:00,94.99,95.32,94.71,95.29,20601.0,94.99,95.32,94.71,95.29,20601.0
2019-07-24 09:40:00,95.27,95.43,95.16,95.24,16423.0,95.27,95.43,95.16,95.24,16423.0
2019-07-24 09:45:00,95.23,95.38,95.05,95.18,12290.0,95.23,95.38,95.05,95.18,12290.0
2019-07-24 09:50:00,95.23,95.32,95.08,95.2,16336.0,95.23,95.32,95.08,95.2,16336.0
2019-07-24 09:55:00,95.21,95.21,95.04,95.05,13198.0,95.21,95.21,95.04,95.05,13198.0
2019-07-24 10:00:00,95.06,95.2,94.9,95.2,43808.0,95.06,95.2,94.9,95.2,43808.0
2019-07-24 10:05:00,95.15,95.3,95.08,95.26,16017.0,95.15,95.3,95.08,95.26,16017.0
2019-07-24 10:10:00,95.27,95.36,95.22,95.26,28584.0,95.27,95.36,95.22,95.26,28584.0
2019-07-24 10:15:00,95.22,95.22,95.02,95.02,8449.0,95.22,95.22,95.02,95.02,8449.0
2019-07-24 10:20:00,95.07,95.13,94.93,95.01,6113.0,95.07,95.13,94.93,95.01,6113.0
2019-07-24 10:25:00,95.03,95.23,95.03,95.16,14656.0,95.03,95.23,95.03,95.16,14656.0
2019-07-24 10:30:00,95.18,95.28,95.18,95.27,11367.0,95.18,95.28,95.18,95.27,11367.0
2019-07-24 10:35:00,95.25,95.41,95.23,95.32,18393.0,95.25,95.41,95.23,95.32,18393.0
2019-07-24 10:40:00,95.35,95.39,95.12,95.18,6426.0,95.35,95.39,95.12,95.18,6426.0
2019-07-24 10:45:00,95.2,95.22,94.98,94.98,8380.0,95.2,95.22,94.98,94.98,8380.0
2019-07-24 10:50:00,94.97,95.02,94.88,94.88,6301.0,94.97,95.02,94.88,94.88,6301.0
2019-07-24 10:55:00,94.86,94.95,94.83,94.95,8654.0,94.86,94.95,94.83,94.95,8654.0
2019-07-24 11:00:00,94.94,95.02,94.88,94.89,7716.0,94.94,95.02,94.88,94.89,7716.0
2019-07-24 11:05:00,94.91,95.06,94.9,95.04,7200.0,94.91,95.06,94.9,95.04,7200.0
2019-07-24 11:10:00,95.02,95.12,95.01,95.12,6105.0,95.02,95.12,95.01,95.12,6105.0
2019-07-24 11:15:00,95.13,95.19,95.04,95.11,10174.0,95.13,95.19,95.04,95.11,10174.0
2019-07-24 11:20:00,95.1,95.11,95.0,95.05,5323.0,95.1,95.11,95.0,95.05,5323.0
2019-07-24 11:25:00,95.05,95.06,94.95,94.98,10943.0,95.05,95.06,94.95,94.98,10943.0
2019-07-24 11:30:00,95.01,95.05,94.93,95.03,3904.0,95.01,95.05,94.93,95.03,3904.0
2019-07-24 11:35:00,95.02,95.14,95.0,95.01,10906.0,95.02,95.14,95.0,95.01,10906.0
2019-07-24 11:40:00,94.98,95.03,94.89,94.91,62464.0,94.98,95.03,94.89,94.91,62464.0
2019-07-24 11:45:00,94.92,94.95,94.75,94.8,20108.0,94.92,94.95,94.75,94.8,20108.0
2019-07-24 11:50:00,94.79,94.82,94.63,94.69,27696.0,94.79,94.82,94.63,94.69,27696.0
2019-07-24 11:55:00,94.68,94.68,94.49,94.49,13777.0,94.68,94.68,94.49,94.49,13777.0
2019-07-24 12:00:00,94.48,94.54,94.39,94.41,21334.0,94.48,94.54,94.39,94.41,21334.0
2019-07-24 12:05:00,94.4,94.49,94.4,94.42,18116.0,94.4,94.49,94.4,94.42,18116.0
2019-07-24 12:10:00,94.41,94.46,94.34,94.39,27739.0,94.41,94.46,94.34,94.39,27739.0
2019-07-24 12:15:00,94.39,94.43,94.33,94.42,11175.0,94.39,94.43,94.33,94.42,11175.0
2019-07-24 12:20:00,94.42,94.42,94.35,94.4,8200.0,94.42,94.42,94.35,94.4,8200.0
2019-07-24 12:25:00,94.35,94.38,94.3,94.3,13447.0,94.35,94.38,94.3,94.3,13447.0
2019-07-24 12:30:00,94.32,94.37,94.27,94.28,18417.0,94.32,94.37,94.27,94.28,18417.0
2019-07-24 12:35:00,94.28,94.38,94.27,94.38,9170.0,94.28,94.38,94.27,94.38,9170.0
2019-07-24 12:40:00,94.39,94.5,94.32,94.5,14399.0,94.39,94.5,94.32,94.5,14399.0
2019-07-24 12:45:00,94.5,94.7,94.49,94.62,19826.0,94.5,94.7,94.49,94.62,19826.0
2019-07-24 12:50:00,94.62,94.67,94.59,94.66,8800.0,94.62,94.67,94.59,94.66,8800.0
2019-07-24 12:55:00,94.65,94.91,94.65,94.91,7737.0,94.65,94.91,94.65,94.91,7737.0
2019-07-24 13:00:00,94.93,95.0,94.84,94.98,10154.0,94.93,95.0,94.84,94.98,10154.0
2019-07-24 13:05:00,94.99,95.0,94.87,94.93,10113.0,94.99,95.0,94.87,94.93,10113.0
2019-07-24 13:10:00,94.93,95.06,94.88,95.01,7785.0,94.93,95.06,94.88,95.01,7785.0
2019-07-24 13:15:00,95.02,95.1,95.0,95.1,6310.0,95.02,95.1,95.0,95.1,6310.0
2019-07-24 13:20:00,95.09,95.15,95.05,95.11,7775.0,95.09,95.15,95.05,95.11,7775.0
2019-07-24 13:25:00,95.12,95.12,95.04,95.06,6500.0,95.12,95.12,95.04,95.06,6500.0
2019-07-24 13:30:00,95.06,95.09,94.99,95.05,11983.0,95.06,95.09,94.99,95.05,11983.0
2019-07-24 13:35:00,95.05,95.13,95.04,95.07,5778.0,95.05,95.13,95.04,95.07,5778.0
2019-07-24 13:40:00,95.05,95.15,95.05,95.09,7110.0,95.05,95.15,95.05,95.09,7110.0
2019-07-24 13:45:00,95.09,95.15,95.08,95.11,6937.0,95.09,95.15,95.08,95.11,6937.0
2019-07-24 13:50:00,95.13,95.25,95.11,95.22,10058.0,95.13,95.25,95.11,95.22,10058.0
2019-07-24 13:55:00,95.2,95.26,95.18,95.23,7100.0,95.2,95.26,95.18,95.23,7100.0
2019-07-24 14:00:00,95.24,95.25,95.15,95.16,12480.0,95.24,95.25,95.15,95.16,12480.0
2019-07-24 14:05:00,95.17,95.21,95.11,95.17,17002.0,95.17,95.21,95.11,95.17,17002.0
2019-07-24 14:10:00,95.17,95.21,95.14,95.15,16922.0,95.17,95.21,95.14,95.15,16922.0
2019-07-24 14:15:00,95.16,95.35,95.16,95.31,32403.0,95.16,95.35,95.16,95.31,32403.0
2019-07-24 14:20:00,95.32,95.32,95.13,95.13,18492.0,95.32,95.32,95.13,95.13,18492.0
2019-07-24 14:25:00,95.14,95.14,94.92,94.92,21203.0,95.14,95.14,94.92,94.92,21203.0
2019-07-24 14:30:00,94.92,95.07,94.91,95.0,79398.0,94.92,95.07,94.91,95.0,79398.0
2019-07-24 14:35:00,95.01,95.12,94.97,95.09,23800.0,95.01,95.12,94.97,95.09,23800.0
2019-07-24 14:40:00,95.11,95.15,95.05,95.13,62373.0,95.11,95.15,95.05,95.13,62373.0
2019-07-24 14:45:00,95.14,95.14,94.96,95.07,19005.0,95.14,95.14,94.96,95.07,19005.0
2019-07-24 14:50:00,95.07,95.09,95.01,95.01,15225.0,95.07,95.09,95.01,95.01,15225.0
2019-07-24 14:55:00,94.99,95.02,94.93,94.99,21643.0,94.99,95.02,94.93,94.99,21643.0
2019-07-24 15:00:00,94.98,95.01,94.93,95.0,22564.0,94.98,95.01,94.93,95.0,22564.0
2019-07-24 15:05:00,94.99,95.05,94.98,95.03,14290.0,94.99,95.05,94.98,95.03,14290.0
2019-07-24 15:10:00,95.04,95.31,95.02,95.31,101553.0,95.04,95.31,95.02,95.31,101553.0
2019-07-24 15:15:00,95.32,95.37,95.28,95.29,14240.0,95.32,95.37,95.28,95.29,14240.0
2019-07-24 15:20:00,95.27,95.42,95.27,95.29,21410.0,95.27,95.42,95.27,95.29,21410.0
2019-07-24 15:25:00,95.28,95.37,95.27,95.31,16723.0,95.28,95.37,95.27,95.31,16723.0
2019-07-24 15:30:00,95.3,95.38,95.3,95.37,49270.0,95.3,95.38,95.3,95.37,49270.0
2019-07-24 15:35:00,95.37,95.44,95.31,95.44,25162.0,95.37,95.44,95.31,95.44,25162.0
2019-07-24 15:40:00,95.44,95.46,95.36,95.43,29789.0,95.44,95.46,95.36,95.43,29789.0
2019-07-24 15:45:00,95.44,95.45,95.33,95.33,70816.0,95.44,95.45,95.33,95.33,70816.0
2019-07-24 15:50:00,95.33,95.36,95.15,95.15,25555.0,95.33,95.36,95.15,95.15,25555.0
2019-07-24 15:55:00,95.15,95.22,95.04,95.1,96583.0,95.15,95.22,95.04,95.1,96583.0
2019-07-25 09:30:00,94.19,94.49,93.07,93.22,144687.0,94.19,94.49,93.07,93.22,144687.0
2019-07-25 09:35:00,93.34,93.57,92.96,93.2,102794.0,93.34,93.57,92.96,93.2,102794.0
2019-07-25 09:40:00,93.21,94.12,93.21,93.88,50938.0,93.21,94.12,93.21,93.88,50938.0
2019-07-25 09:45:00,93.82,94.08,93.24,93.41,149308.0,93.82,94.08,93.24,93.41,149308.0
2019-07-25 09:50:00,93.34,94.25,93.33,94.22,32799.0,93.34,94.25,93.33,94.22,32799.0
2019-07-25 09:55:00,94.27,94.57,94.19,94.35,53906.0,94.27,94.57,94.19,94.35,53906.0
2019-07-25 10:00:00,94.36,94.5,94.15,94.33,38403.0,94.36,94.5,94.15,94.33,38403.0
2019-07-25 10:05:00,94.35,94.61,94.28,94.57,42464.0,94.35,94.61,94.28,94.57,42464.0
2019-07-25 10:10:00,94.59,94.7,94.55,94.59,21956.0,94.59,94.7,94.55,94.59,21956.0
2019-07-25 10:15:00,94.58,94.64,94.49,94.56,11729.0,94.58,94.64,94.49,94.56,11729.0
2019-07-25 10:20:00,94.58,94.63,94.33,94.33,61962.0,94.58,94.63,94.33,94.33,61962.0
2019-07-25 10:25:00,94.33,94.73,94.29,94.65,34738.0,94.33,94.73,94.29,94.65,34738.0
2019-07-25 10:30:00,94.63,94.74,94.39,94.43,17979.0,94.63,94.74,94.39,94.43,17979.0
2019-07-25 10:35:00,94.5,94.8,94.44,94.8,23342.0,94.5,94.8,94.44,94.8,23342.0
2019-07-25 10:40:00,94.83,94.96,94.66,94.96,24263.0,94.83,94.96,94.66,94.96,24263.0
2019-07-25 10:45:00,95.0,95.01,94.84,94.95,11468.0,95.0,95.01,94.84,94.95,11468.0
2019-07-25 10:50:00,94.98,95.01,94.75,94.92,13962.0,94.98,95.01,94.75,94.92,13962.0
2019-07-25 10:55:00,94.95,95.02,94.83,94.94,11628.0,94.95,95.02,94.83,94.94,11628.0
2019-07-25 11:00:00,94.97,95.01,94.76,94.81,41495.0,94.97,95.01,94.76,94.81,41495.0
2019-07-25 11:05:00,94.79,95.08,94.79,95.05,12587.0,94.79,95.08,94.79,95.05,12587.0
2019-07-25 11:10:00,95.06,95.11,94.76,94.89,113775.0,95.06,95.11,94.76,94.89,113775.0
2019-07-25 11:15:00,94.87,94.95,94.5,94.51,22668.0,94.87,94.95,94.5,94.51,22668.0
2019-07-25 11:20:00,94.54,94.64,94.41,94.41,16116.0,94.54,94.64,94.41,94.41,16116.0
2019-07-25 11:25:00,94.44,94.62,94.43,94.49,9034.0,94.44,94.62,94.43,94.49,9034.0
2019-07-25 11:30:00,94.49,94.57,94.38,94.38,12140.0,94.49,94.57,94.38,94.38,12140.0
2019-07-25 11:35:00,94.37,94.46,94.31,94.45,8500.0,94.37,94.46,94.31,94.45,8500.0
2019-07-25 11:40:00,94.48,94.6,94.44,94.49,8990.0,94.48,94.6,94.44,94.49,8990.0
2019-07-25 11:45:00,94.47,94.47,94.29,94.32,12311.0,94.47,94.47,94.29,94.32,12311.0
2019-07-25 11:50:00,94.34,94.37,94.12,94.15,14430.0,94.34,94.37,94.12,94.15,14430.0
2019-07-25 11:55:00,94.17,94.28,94.14,94.25,11808.0,94.17,94.28,94.14,94.25,11808.0
2019-07-25 12:00:00,94.23,94.26,94.07,94.11,10202.0,94.23,94.26,94.07,94.11,10202.0
2019-07-25 12:05:00,94.11,94.2,94.1,94.19,12538.0,94.11,94.2,94.1,94.19,12538.0
2019-07-25 12:10:00,94.19,94.35,94.14,94.31,18855.0,94.19,94.35,94.14,94.31,18855.0
2019-07-25 12:15:00,94.31,94.49,94.3,94.47,5738.0,94.31,94.49,94.3,94.47,5738.0
2019-07-25 12:20:00,94.49,94.5,94.41,94.45,10607.0,94.49,94.5,94.41,94.45,10607.0
2019-07-25 12:25:00,94.48,94.56,94.46,94.54,15293.0,94.48,94.56,94.46,94.54,15293.0
2019-07-25 12:30:00,94.52,94.54,94.47,94.49,9423.0,94.52,94.54,94.47,94.49,9423.0
2019-07-25 12:35:00,94.49,94.57,94.39,94.4,13439.0,94.49,94.57,94.39,94.4,13439.0
2019-07-25 12:40:00,94.42,94.42,94.19,94.2,15996.0,94.42,94.42,94.19,94.2,15996.0
2019-07-25 12:45:00,94.18,94.35,94.17,94.3,15052.0,94.18,94.35,94.17,94.3,15052.0
2019-07-25 12:50:00,94.35,94.41,94.29,94.36,21866.0,94.35,94.41,94.29,94.36,21866.0
2019-07-25 12:55:00,94.34,94.49,94.29,94.43,19020.0,94.34,94.49,94.29,94.43,19020.0
2019-07-25 13:00:00,94.43,94.43,94.29,94.32,14560.0,94.43,94.43,94.29,94.32,14560.0
2019-07-25 13:05:00,94.33,94.42,94.32,94.33,7186.0,94.33,94.42,94.32,94.33,7186.0
2019-07-25 13:10:00,94.35,94.47,94.35,94.44,7345.0,94.35,94.47,94.35,94.44,7345.0
2019-07-25 13:15:00,94.46,94.53,94.42,94.51,10210.0,94.46,94.53,94.42,94.51,10210.0
2019-07-25 13:20:00,94.51,94.51,94.33,94.43,11860.0,94.51,94.51,94.33,94.43,11860.0
2019-07-25 13:25:00,94.4,94.44,94.34,94.38,15363.0,94.4,94.44,94.34,94.38,15363.0
2019-07-25 13:30:00,94.4,94.54,94.4,94.45,13261.0,94.4,94.54,94.4,94.45,13261.0
2019-07-25 13:35:00,94.45,94.52,94.38,94.49,9833.0,94.45,94.52,94.38,94.49,9833.0
2019-07-25 13:40:00,94.48,94.51,94.42,94.46,9200.0,94.48,94.51,94.42,94.46,9200.0
2019-07-25 13:45:00,94.45,94.47,94.41,94.42,9519.0,94.45,94.47,94.41,94.42,9519.0
2019-07-25 13:50:00,94.41,94.41,94.23,94.23,11798.0,94.41,94.41,94.23,94.23,11798.0
2019-07-25 13:55:00,94.24,94.29,93.95,93.98,17129.0,94.24,94.29,93.95,93.98,17129.0
2019-07-25 14:00:00,93.98,94.03,93.75,93.98,37497.0,93.98,94.03,93.75,93.98,37497.0
2019-07-25 14:05:00,93.98,94.13,93.89,94.0,13645.0,93.98,94.13,93.89,94.0,13645.0
2019-07-25 14:10:00,94.03,94.43,94.03,94.39,12627.0,94.03,94.43,94.03,94.39,12627.0
2019-07-25 14:15:00,94.39,94.49,94.33,94.37,13408.0,94.39,94.49,94.33,94.37,13408.0
2019-07-25 14:20:00,94.38,94.44,94.36,94.4,12244.0,94.38,94.44,94.36,94.4,12244.0
2019-07-25 14:25:00,94.43,94.49,94.4,94.41,9329.0,94.43,94.49,94.4,94.41,9329.0
2019-07-25 14:30:00,94.41,94.44,94.29,94.3,12750.0,94.41,94.44,94.29,94.3,12750.0
2019-07-25 14:35:00,94.32,94.33,94.2,94.25,12353.0,94.32,94.33,94.2,94.25,12353.0
2019-07-25 14:40:00,94.22,94.35,94.17,94.28,7647.0,94.22,94.35,94.17,94.28,7647.0
2019-07-25 14:45:00,94.29,94.29,94.04,94.16,16035.0,94.29,94.29,94.04,94.16,16035.0
2019-07-25 14:50:00,94.19,94.21,94.04,94.08,7900.0,94.19,94.21,94.04,94.08,7900.0
2019-07-25 14:55:00,94.06,94.09,93.91,93.91,13718.0,94.06,94.09,93.91,93.91,13718.0
2019-07-25 15:00:00,93.92,94.12,93.91,94.0,22268.0,93.92,94.12,93.91,94.0,22268.0
2019-07-25 15:05:00,94.0,94.13,93.95,94.07,8255.0,94.0,94.13,93.95,94.07,8255.0
2019-07-25 15:10:00,94.07,94.22,94.07,94.2,8032.0,94.07,94.22,94.07,94.2,8032.0
2019-07-25 15:15:00,94.26,94.29,94.12,94.22,12151.0,94.26,94.29,94.12,94.22,12151.0
2019-07-25 15:20:00,94.23,94.3,94.18,94.2,9800.0,94.23,94.3,94.18,94.2,9800.0
2019-07-25 15:25:00,94.22,94.22,94.07,94.09,12655.0,94.22,94.22,94.07,94.09,12655.0
2019-07-25 15:30:00,94.11,94.18,94.04,94.06,19791.0,94.11,94.18,94.04,94.06,19791.0
2019-07-25 15:35:00,94.07,94.16,94.07,94.1,21738.0,94.07,94.16,94.07,94.1,21738.0
2019-07-25 15:40:00,94.08,94.09,93.94,93.95,35258.0,94.08,94.09,93.94,93.95,35258.0
2019-07-25 15:45:00,93.94,94.08,93.94,94.05,44263.0,93.94,94.08,93.94,94.05,44263.0
2019-07-25 15:50:00,94.05,94.21,94.01,94.01,45933.0,94.05,94.21,94.01,94.01,45933.0
2019-07-25 15:55:00,94.03,94.09,93.84,93.93,135913.0,94.03,94.09,93.84,93.93,135913.0
2019-07-26 09:30:00,94.02,94.3,93.75,93.75,28012.0,94.02,94.3,93.75,93.75,28012.0
2019-07-26 09:35:00,93.69,93.84,93.49,93.79,11437.0,93.69,93.84,93.49,93.79,11437.0
2019-07-26 09:40:00,93.87,94.05,93.74,93.77,15431.0,93.87,94.05,93.74,93.77,15431.0
2019-07-26 09:45:00,93.77,93.9,93.58,93.88,10518.0,93.77,93.9,93.58,93.88,10518.0
2019-07-26 09:50:00,93.93,93.96,93.83,93.86,6400.0,93.93,93.96,93.83,93.86,6400.0
2019-07-26 09:55:00,93.86,94.04,93.78,94.01,8745.0,93.86,94.04,93.78,94.01,8745.0
2019-07-26 10:00:00,94.0,94.14,93.94,94.0,10041.0,94.0,94.14,93.94,94.0,10041.0
2019-07-26 10:05:00,94.07,94.39,94.06,94.31,8536.0,94.07,94.39,94.06,94.31,8536.0
2019-07-26 10:10:00,94.33,94.43,94.18,94.18,11754.0,94.33,94.43,94.18,94.18,11754.0
2019-07-26 10:15:00,94.19,94.31,94.07,94.31,4000.0,94.19,94.31,94.07,94.31,4000.0
2019-07-26 10:20:00,94.29,94.44,94.2,94.32,7499.0,94.29,94.44,94.2,94.32,7499.0
2019-07-26 10:25:00,94.32,94.33,94.05,94.05,8252.0,94.32,94.33,94.05,94.05,8252.0
2019-07-26 10:30:00,94.06,94.08,93.92,94.05,15623.0,94.06,94.08,93.92,94.05,15623.0
2019-07-26 10:35:00,94.06,94.09,93.98,93.98,8329.0,94.06,94.09,93.98,93.98,8329.0
2019-07-26 10:40:00,94.01,94.05,93.88,93.95,13525.0,94.01,94.05,93.88,93.95,13525.0
2019-07-26 10:45:00,93.97,94.09,93.94,94.08,19200.0,93.97,94.09,93.94,94.08,19200.0
2019-07-26 10:50:00,94.09,94.22,94.03,94.16,6310.0,94.09,94.22,94.03,94.16,6310.0
2019-07-26 10:55:00,94.19,94.21,94.11,94.14,7082.0,94.19,94.21,94.11,94.14,7082.0
2019-07-26 11:00:00,94.15,94.17,94.08,94.16,7488.0,94.15,94.17,94.08,94.16,7488.0
2019-07-26 11:05:00,94.17,94.17,93.96,93.98,10400.0,94.17,94.17,93.96,93.98,10400.0
2019-07-26 11:10:00,93.98,94.03,93.9,93.98,6329.0,93.98,94.03,93.9,93.98,6329.0
2019-07-26 11:15:00,93.99,94.09,93.99,94.03,7325.0,93.99,94.09,93.99,94.03,7325.0
2019-07-26 11:20:00,94.02,94.03,93.92,93.95,14327.0,94.02,94.03,93.92,93.95,14327.0
2019-07-26 11:25:00,93.94,93.95,93.82,93.84,9900.0,93.94,93.95,93.82,93.84,9900.0
2019-07-26 11:30:00,93.83,93.85,93.63,93.66,14859.0,93.83,93.85,93.63,93.66,14859.0
2019-07-26 11:35:00,93.68,93.7,93.56,93.64,11622.0,93.68,93.7,93.56,93.64,11622.0
2019-07-26 11:40:00,93.66,93.77,93.6,93.63,9800.0,93.66,93.77,93.6,93.63,9800.0
2019-07-26 11:45:00,93.65,93.71,93.6,93.6,12780.0,93.65,93.71,93.6,93.6,12780.0
2019-07-26 11:50:00,93.64,93.93,93.63,93.93,6825.0,93.64,93.93,93.63,93.93,6825.0
2019-07-26 11:55:00,93.92,93.94,93.84,93.89,13633.0,93.92,93.94,93.84,93.89,13633.0
2019-07-26 12:00:00,93.9,93.93,93.86,93.89,4404.0,93.9,93.93,93.86,93.89,4404.0
2019-07-26 12:05:00,93.87,93.93,93.84,93.93,4925.0,93.87,93.93,93.84,93.93,4925.0
2019-07-26 12:10:00,93.95,94.02,93.93,93.95,8025.0,93.95,94.02,93.93,93.95,8025.0
2019-07-26 12:15:00,93.95,94.05,93.95,94.03,9026.0,93.95,94.05,93.95,94.03,9026.0
2019-07-26 12:20:00,94.04,94.06,93.91,93.96,11180.0,94.04,94.06,93.91,93.96,11180.0
2019-07-26 12:25:00,93.94,94.02,93.94,94.02,5424.0,93.94,94.02,93.94,94.02,5424.0
2019-07-26 12:30:00,94.03,94.05,93.93,93.93,7479.0,94.03,94.05,93.93,93.93,7479.0
2019-07-26 12:35:00,93.92,93.94,93.84,93.92,5373.0,93.92,93.94,93.84,93.92,5373.0
2019-07-26 12:40:00,93.92,93.92,93.82,93.83,12601.0,93.92,93.92,93.82,93.83,12601.0
2019-07-26 12:45:00,93.82,93.83,93.77,93.83,3987.0,93.82,93.83,93.77,93.83,3987.0
2019-07-26 12:50:00,93.86,93.86,93.77,93.83,8036.0,93.86,93.86,93.77,93.83,8036.0
2019-07-26 12:55:00,93.85,93.97,93.83,93.97,7700.0,93.85,93.97,93.83,93.97,7700.0
2019-07-26 13:00:00,93.95,93.96,93.89,93.9,3400.0,93.95,93.96,93.89,93.9,3400.0
2019-07-26 13:05:00,93.92,93.99,93.88,93.95,5700.0,93.92,93.99,93.88,93.95,5700.0
2019-07-26 13:10:00,93.92,93.92,93.88,93.89,6297.0,93.92,93.92,93.88,93.89,6297.0
2019-07-26 13:15:00,93.9,93.92,93.83,93.85,7989.0,93.9,93.92,93.83,93.85,7989.0
2019-07-26 13:20:00,93.88,93.94,93.83,93.93,5767.0,93.88,93.94,93.83,93.93,5767.0
2019-07-26 13:25:00,93.93,93.96,93.86,93.96,3272.0,93.93,93.96,93.86,93.96,3272.0
2019-07-26 13:30:00,93.95,93.99,93.83,93.87,6835.0,93.95,93.99,93.83,93.87,6835.0
2019-07-26 13:35:00,93.88,93.96,93.85,93.94,6248.0,93.88,93.96,93.85,93.94,6248.0
2019-07-26 13:40:00,93.92,93.94,93.84,93.84,5936.0,93.92,93.94,93.84,93.84,5936.0
2019-07-26 13:45:00,93.84,93.85,93.64,93.71,29152.0,93.84,93.85,93.64,93.71,29152.0
2019-07-26 13:50:00,93.69,93.74,93.64,93.69,15197.0,93.69,93.74,93.64,93.69,15197.0
2019-07-26 13:55:00,93.66,93.67,93.53,93.53,15698.0,93.66,93.67,93.53,93.53,15698.0
2019-07-26 14:00:00,93.55,93.61,93.53,93.57,6500.0,93.55,93.61,93.53,93.57,6500.0
2019-07-26 14:05:00,93.55,93.61,93.5,93.51,14968.0,93.55,93.61,93.5,93.51,14968.0
2019-07-26 14:10:00,93.52,93.52,93.27,93.29,19845.0,93.52,93.52,93.27,93.29,19845.0
2019-07-26 14:15:00,93.3,93.41,93.29,93.38,11881.0,93.3,93.41,93.29,93.38,11881.0
2019-07-26 14:20:00,93.38,93.38,93.28,93.32,10286.0,93.38,93.38,93.28,93.32,10286.0
2019-07-26 14:25:00,93.28,93.35,93.23,93.3,8573.0,93.28,93.35,93.23,93.3,8573.0
2019-07-26 14:30:00,93.31,93.35,93.25,93.34,14258.0,93.31,93.35,93.25,93.34,14258.0
2019-07-26 14:35:00,93.32,93.4,93.32,93.37,7818.0,93.32,93.4,93.32,93.37,7818.0
2019-07-26 14:40:00,93.37,93.54,93.37,93.5,12974.0,93.37,93.54,93.37,93.5,12974.0
2019-07-26 14:45:00,93.5,93.73,93.46,93.73,15902.0,93.5,93.73,93.46,93.73,15902.0
2019-07-26 14:50:00,93.7,93.81,93.7,93.8,11699.0,93.7,93.81,93.7,93.8,11699.0
2019-07-26 14:55:00,93.81,93.87,93.78,93.85,12532.0,93.81,93.87,93.78,93.85,12532.0
2019-07-26 15:00:00,93.83,93.87,93.77,93.83,26679.0,93.83,93.87,93.77,93.83,26679.0
2019-07-26 15:05:00,93.83,93.83,93.71,93.71,11556.0,93.83,93.83,93.71,93.71,11556.0
2019-07-26 15:10:00,93.7,93.77,93.64,93.77,13678.0,93.7,93.77,93.64,93.77,13678.0
2019-07-26 15:15:00,93.79,93.8,93.72,93.74,15308.0,93.79,93.8,93.72,93.74,15308.0
2019-07-26 15:20:00,93.73,93.73,93.58,93.63,11191.0,93.73,93.73,93.58,93.63,11191.0
2019-07-26 15:25:00,93.61,93.64,93.54,93.56,14704.0,93.61,93.64,93.54,93.56,14704.0
2019-07-26 15:30:00,93.56,93.71,93.56,93.68,17192.0,93.56,93.71,93.56,93.68,17192.0
2019-07-26 15:35:00,93.67,93.68,93.58,93.59,22423.0,93.67,93.68,93.58,93.59,22423.0
2019-07-26 15:40:00,93.59,93.59,93.42,93.43,30954.0,93.59,93.59,93.42,93.43,30954.0
2019-07-26 15:45:00,93.43,93.52,93.29,93.42,60457.0,93.43,93.52,93.29,93.42,60457.0
2019-07-26 15:50:00,93.42,93.43,93.3,93.31,51224.0,93.42,93.43,93.3,93.31,51224.0
2019-07-26 15:55:00,93.31,93.41,93.23,93.36,150820.0,93.31,93.41,93.23,93.36,150820.0
2019-07-29 09:30:00,93.44,93.88,93.13,93.27,44821.0,93.44,93.88,93.13,93.27,44821.0
2019-07-29 09:35:00,93.22,93.76,93.2,93.59,27009.0,93.22,93.76,93.2,93.59,27009.0
2019-07-29 09:40:00,93.6,93.63,93.28,93.44,17941.0,93.6,93.63,93.28,93.44,17941.0
2019-07-29 09:45:00,93.45,93.58,93.29,93.42,20637.0,93.45,93.58,93.29,93.42,20637.0
2019-07-29 09:50:00,93.38,93.74,93.36,93.5,59925.0,93.38,93.74,93.36,93.5,59925.0
2019-07-29 09:55:00,93.47,93.71,93.42,93.71,31273.0,93.47,93.71,93.42,93.71,31273.0
2019-07-29 10:00:00,93.71,93.77,93.57,93.74,22449.0,93.71,93.77,93.57,93.74,22449.0
2019-07-29 10:05:00,93.71,93.96,93.71,93.84,22069.0,93.71,93.96,93.71,93.84,22069.0
2019-07-29 10:10:00,93.85,94.01,93.84,93.9,26055.0,93.85,94.01,93.84,93.9,26055.0
2019-07-29 10:15:00,93.88,94.05,93.86,93.98,15247.0,93.88,94.05,93.86,93.98,15247.0
2019-07-29 10:20:00,93.99,94.0,93.78,93.81,14179.0,93.99,94.0,93.78,93.81,14179.0
2019-07-29 10:25:00,93.78,93.92,93.78,93.83,8824.0,93.78,93.92,93.78,93.83,8824.0
2019-07-29 10:30:00,93.84,93.91,93.65,93.7,12581.0,93.84,93.91,93.65,93.7,12581.0
2019-07-29 10:35:00,93.7,93.7,93.48,93.58,7713.0,93.7,93.7,93.48,93.58,7713.0
2019-07-29 10:40:00,93.55,93.8,93.54,93.8,8160.0,93.55,93.8,93.54,93.8,8160.0
2019-07-29 10:45:00,93.86,93.86,93.71,93.78,10307.0,93.86,93.86,93.71,93.78,10307.0
2019-07-29 10:50:00,93.76,93.78,93.67,93.72,6458.0,93.76,93.78,93.67,93.72,6458.0
2019-07-29 10:55:00,93.72,93.76,93.68,93.7,11710.0,93.72,93.76,93.68,93.7,11710.0
2019-07-29 11:00:00,93.7,93.75,93.66,93.71,7782.0,93.7,93.75,93.66,93.71,7782.0
2019-07-29 11:05:00,93.7,93.72,93.63,93.64,11345.0,93.7,93.72,93.63,93.64,11345.0
2019-07-29 11:10:00,93.67,93.75,93.63,93.72,9279.0,93.67,93.75,93.63,93.72,9279.0
2019-07-29 11:15:00,93.74,93.88,93.7,93.7,9673.0,93.74,93.88,93.7,93.7,9673.0
2019-07-29 11:20:00,93.75,93.85,93.72,93.72,9025.0,93.75,93.85,93.72,93.72,9025.0
2019-07-29 11:25:00,93.72,93.78,93.67,93.72,7672.0,93.72,93.78,93.67,93.72,7672.0
2019-07-29 11:30:00,93.75,93.76,93.66,93.7,27523.0,93.75,93.76,93.66,93.7,27523.0
2019-07-29 11:35:00,93.69,93.73,93.63,93.69,11257.0,93.69,93.73,93.63,93.69,11257.0
2019-07-29 11:40:00,93.69,93.76,93.66,93.76,8193.0,93.69,93.76,93.66,93.76,8193.0
2019-07-29 11:45:00,93.78,93.82,93.74,93.75,9755.0,93.78,93.82,93.74,93.75,9755.0
2019-07-29 11:50:00,93.75,93.75,93.62,93.64,6582.0,93.75,93.75,93.62,93.64,6582.0
2019-07-29 11:55:00,93.64,93.71,93.62,93.69,37957.0,93.64,93.71,93.62,93.69,37957.0
2019-07-29 12:00:00,93.69,93.69,93.61,93.64,2700.0,93.69,93.69,93.61,93.64,2700.0
2019-07-29 12:05:00,93.64,93.67,93.61,93.67,4523.0,93.64,93.67,93.61,93.67,4523.0
2019-07-29 12:10:00,93.67,93.7,93.64,93.67,8077.0,93.67,93.7,93.64,93.67,8077.0
2019-07-29 12:15:00,93.65,93.65,93.53,93.53,10950.0,93.65,93.65,93.53,93.53,10950.0
2019-07-29 12:20:00,93.54,93.55,93.48,93.51,9625.0,93.54,93.55,93.48,93.51,9625.0
2019-07-29 12:25:00,93.52,93.6,93.51,93.55,11200.0,93.52,93.6,93.51,93.55,11200.0
2019-07-29 12:30:00,93.54,93.59,93.49,93.56,9700.0,93.54,93.59,93.49,93.56,9700.0
2019-07-29 12:35:00,93.56,93.6,93.53,93.54,7258.0,93.56,93.6,93.53,93.54,7258.0
2019-07-29 12:40:00,93.55,93.63,93.53,93.61,8760.0,93.55,93.63,93.53,93.61,8760.0
2019-07-29 12:45:00,93.59,93.6,93.52,93.6,8559.0,93.59,93.6,93.52,93.6,8559.0
2019-07-29 12:50:00,93.61,93.64,93.55,93.59,5095.0,93.61,93.64,93.55,93.59,5095.0
2019-07-29 12:55:00,93.6,93.71,93.59,93.7,6210.0,93.6,93.71,93.59,93.7,6210.0
2019-07-29 13:00:00,93.72,93.78,93.63,93.65,6699.0,93.72,93.78,93.63,93.65,6699.0
2019-07-29 13:05:00,93.63,93.63,93.57,93.61,5625.0,93.63,93.63,93.57,93.61,5625.0
2019-07-29 13:10:00,93.62,93.7,93.62,93.65,5993.0,93.62,93.7,93.62,93.65,5993.0
2019-07-29 13:15:00,93.66,93.73,93.64,93.64,6200.0,93.66,93.73,93.64,93.64,6200.0
2019-07-29 13:20:00,93.64,93.68,93.62,93.68,4400.0,93.64,93.68,93.62,93.68,4400.0
2019-07-29 13:25:00,93.69,93.69,93.63,93.65,5112.0,93.69,93.69,93.63,93.65,5112.0
2019-07-29 13:30:00,93.66,93.71,93.63,93.71,6403.0,93.66,93.71,93.63,93.71,6403.0
2019-07-29 13:35:00,93.71,93.76,93.65,93.76,5400.0,93.71,93.76,93.65,93.76,5400.0
2019-07-29 13:40:00,93.76,93.77,93.65,93.65,8525.0,93.76,93.77,93.65,93.65,8525.0
2019-07-29 13:45:00,93.67,93.67,93.6,93.64,2400.0,93.67,93.67,93.6,93.64,2400.0
2019-07-29 13:50:00,93.64,93.68,93.56,93.57,35675.0,93.64,93.68,93.56,93.57,35675.0
2019-07-29 13:55:00,93.57,93.64,93.56,93.64,14666.0,93.57,93.64,93.56,93.64,14666.0
2019-07-29 14:00:00,93.68,93.68,93.6,93.6,9977.0,93.68,93.68,93.6,93.6,9977.0
2019-07-29 14:05:00,93.59,93.65,93.56,93.65,6758.0,93.59,93.65,93.56,93.65,6758.0
2019-07-29 14:10:00,93.66,93.66,93.6,93.64,9782.0,93.66,93.66,93.6,93.64,9782.0
2019-07-29 14:15:00,93.64,93.68,93.6,93.62,17299.0,93.64,93.68,93.6,93.62,17299.0
2019-07-29 14:20:00,93.62,93.64,93.57,93.61,5627.0,93.62,93.64,93.57,93.61,5627.0
2019-07-29 14:25:00,93.6,93.6,93.52,93.54,6837.0,93.6,93.6,93.52,93.54,6837.0
2019-07-29 14:30:00,93.53,93.57,93.47,93.5,11828.0,93.53,93.57,93.47,93.5,11828.0
2019-07-29 14:35:00,93.5,93.52,93.44,93.44,7760.0,93.5,93.52,93.44,93.44,7760.0
2019-07-29 14:40:00,93.44,93.48,93.41,93.41,6228.0,93.44,93.48,93.41,93.41,6228.0
2019-07-29 14:45:00,93.4,93.46,93.38,93.45,11122.0,93.4,93.46,93.38,93.45,11122.0
2019-07-29 14:50:00,93.43,93.57,93.43,93.52,6526.0,93.43,93.57,93.43,93.52,6526.0
2019-07-29 14:55:00,93.53,93.58,93.53,93.55,3603.0,93.53,93.58,93.53,93.55,3603.0
2019-07-29 15:00:00,93.56,93.58,93.51,93.51,5456.0,93.56,93.58,93.51,93.51,5456.0
2019-07-29 15:05:00,93.51,93.52,93.46,93.5,6201.0,93.51,93.52,93.46,93.5,6201.0
2019-07-29 15:10:00,93.51,93.52,93.48,93.5,7054.0,93.51,93.52,93.48,93.5,7054.0
2019-07-29 15:15:00,93.48,93.52,93.43,93.52,16885.0,93.48,93.52,93.43,93.52,16885.0
2019-07-29 15:20:00,93.51,93.51,93.46,93.48,6191.0,93.51,93.51,93.46,93.48,6191.0
2019-07-29 15:25:00,93.47,93.49,93.44,93.48,7851.0,93.47,93.49,93.44,93.48,7851.0
2019-07-29 15:30:00,93.47,93.47,93.32,93.35,16322.0,93.47,93.47,93.32,93.35,16322.0
2019-07-29 15:35:00,93.35,93.47,93.34,93.43,17519.0,93.35,93.47,93.34,93.43,17519.0
2019-07-29 15:40:00,93.44,93.53,93.44,93.51,16172.0,93.44,93.53,93.44,93.51,16172.0
2019-07-29 15:45:00,93.5,93.54,93.46,93.52,17441.0,93.5,93.54,93.46,93.52,17441.0
2019-07-29 15:50:00,93.53,93.55,93.47,93.48,39315.0,93.53,93.55,93.47,93.48,39315.0
2019-07-29 15:55:00,93.47,93.5,93.4,93.4,63942.0,93.47,93.5,93.4,93.4,63942.0
2019-07-30 09:30:00,92.83,93.0,92.5,92.8,27225.0,92.83,93.0,92.5,92.8,27225.0
2019-07-30 09:35:00,92.75,92.84,92.65,92.73,12072.0,92.75,92.84,92.65,92.73,12072.0
2019-07-30 09:40:00,92.72,92.77,92.48,92.6,74890.0,92.72,92.77,92.48,92.6,74890.0
2019-07-30 09:45:00,92.62,93.11,92.62,93.08,19225.0,92.62,93.11,92.62,93.08,19225.0
2019-07-30 09:50:00,93.12,93.18,93.02,93.14,14872.0,93.12,93.18,93.02,93.14,14872.0
2019-07-30 09:55:00,93.11,93.19,92.99,93.0,10886.0,93.11,93.19,92.99,93.0,10886.0
2019-07-30 10:00:00,92.98,93.12,92.97,93.06,11885.0,92.98,93.12,92.97,93.06,11885.0
2019-07-30 10:05:00,93.07,93.14,93.02,93.11,22652.0,93.07,93.14,93.02,93.11,22652.0
2019-07-30 10:10:00,93.13,93.13,93.0,93.08,15784.0,93.13,93.13,93.0,93.08,15784.0
2019-07-30 10:15:00,93.06,93.36,93.06,93.29,68721.0,93.06,93.36,93.06,93.29,68721.0
2019-07-30 10:20:00,93.24,93.33,93.18,93.21,23237.0,93.24,93.33,93.18,93.21,23237.0
2019-07-30 10:25:00,93.2,93.37,93.2,93.31,7100.0,93.2,93.37,93.2,93.31,7100.0
2019-07-30 10:30:00,93.3,93.46,93.29,93.44,18610.0,93.3,93.46,93.29,93.44,18610.0
2019-07-30 10:35:00,93.45,93.51,93.24,93.27,13319.0,93.45,93.51,93.24,93.27,13319.0
2019-07-30 10:40:00,93.29,93.29,93.1,93.12,5171.0,93.29,93.29,93.1,93.12,5171.0
2019-07-30 10:45:00,93.13,93.38,93.13,93.38,10322.0,93.13,93.38,93.13,93.38,10322.0
2019-07-30 10:50:00,93.35,93.35,93.21,93.21,14170.0,93.35,93.35,93.21,93.21,14170.0
2019-07-30 10:55:00,93.23,93.27,93.19,93.26,5005.0,93.23,93.27,93.19,93.26,5005.0
2019-07-30 11:00:00,93.25,93.42,93.21,93.32,10297.0,93.25,93.42,93.21,93.32,10297.0
2019-07-30 11:05:00,93.35,93.39,93.32,93.33,6998.0,93.35,93.39,93.32,93.33,6998.0
2019-07-30 11:10:00,93.34,93.36,93.19,93.19,9225.0,93.34,93.36,93.19,93.19,9225.0
2019-07-30 11:15:00,93.21,93.28,93.21,93.24,6687.0,93.21,93.28,93.21,93.24,6687.0
2019-07-30 11:20:00,93.25,93.35,93.2,93.35,12725.0,93.25,93.35,93.2,93.35,12725.0
2019-07-30 11:25:00,93.34,93.34,93.21,93.23,6317.0,93.34,93.34,93.21,93.23,6317.0
2019-07-30 11:30:00,93.22,93.32,93.22,93.27,9042.0,93.22,93.32,93.22,93.27,9042.0
2019-07-30 11:35:00,93.26,93.27,93.16,93.24,5545.0,93.26,93.27,93.16,93.24,5545.0
2019-07-30 11:40:00,93.23,93.35,93.23,93.31,10300.0,93.23,93.35,93.23,93.31,10300.0
2019-07-30 11:45:00,93.31,93.38,93.3,93.36,6687.0,93.31,93.38,93.3,93.36,6687.0
2019-07-30 11:50:00,93.36,93.4,93.22,93.32,17174.0,93.36,93.4,93.22,93.32,17174.0
2019-07-30 11:55:00,93.33,93.35,93.26,93.28,14524.0,93.33,93.35,93.26,93.28,14524.0
2019-07-30 12:00:00,93.26,93.26,93.12,93.12,50783.0,93.26,93.26,93.12,93.12,50783.0
2019-07-30 12:05:00,93.09,93.19,93.07,93.15,7863.0,93.09,93.19,93.07,93.15,7863.0
2019-07-30 12:10:00,93.12,93.14,93.01,93.02,17018.0,93.12,93.14,93.01,93.02,17018.0
2019-07-30 12:15:00,93.02,93.1,93.02,93.06,11785.0,93.02,93.1,93.02,93.06,11785.0
2019-07-30 12:20:00,93.06,93.15,93.03,93.14,30034.0,93.06,93.15,93.03,93.14,30034.0
2019-07-30 12:25:00,93.15,93.25,93.12,93.24,17615.0,93.15,93.25,93.12,93.24,17615.0
2019-07-30 12:30:00,93.24,93.27,93.17,93.27,25423.0,93.24,93.27,93.17,93.27,25423.0
2019-07-30 12:35:00,93.27,93.37,93.23,93.37,21783.0,93.27,93.37,93.23,93.37,21783.0
2019-07-30 12:40:00,93.38,93.4,93.36,93.36,15953.0,93.38,93.4,93.36,93.36,15953.0
2019-07-30 12:45:00,93.35,93.4,93.33,93.35,22688.0,93.35,93.4,93.33,93.35,22688.0
2019-07-30 12:50:00,93.35,93.39,93.32,93.35,10271.0,93.35,93.39,93.32,93.35,10271.0
2019-07-30 12:55:00,93.36,93.4,93.33,93.39,9264.0,93.36,93.4,93.33,93.39,9264.0
2019-07-30 13:00:00,93.41,93.5,93.41,93.43,9842.0,93.41,93.5,93.41,93.43,9842.0
2019-07-30 13:05:00,93.42,93.45,93.35,93.43,17936.0,93.42,93.45,93.35,93.43,17936.0
2019-07-30 13:10:00,93.44,93.47,93.36,93.44,8551.0,93.44,93.47,93.36,93.44,8551.0
2019-07-30 13:15:00,93.43,93.5,93.41,93.41,11833.0,93.43,93.5,93.41,93.41,11833.0
2019-07-30 13:20:00,93.41,93.42,93.33,93.36,10839.0,93.41,93.42,93.33,93.36,10839.0
2019-07-30 13:25:00,93.35,93.37,93.23,93.26,10364.0,93.35,93.37,93.23,93.26,10364.0
2019-07-30 13:30:00,93.28,93.31,93.23,93.31,14765.0,93.28,93.31,93.23,93.31,14765.0
2019-07-30 13:35:00,93.29,93.31,93.27,93.31,4881.0,93.29,93.31,93.27,93.31,4881.0
2019-07-30 13:40:00,93.32,93.35,93.28,93.34,4225.0,93.32,93.35,93.28,93.34,4225.0
2019-07-30 13:45:00,93.35,93.36,93.3,93.35,4600.0,93.35,93.36,93.3,93.35,4600.0
2019-07-30 13:50:00,93.33,93.39,93.32,93.33,4200.0,93.33,93.39,93.32,93.33,4200.0
2019-07-30 13:55:00,93.34,93.42,93.33,93.37,3800.0,93.34,93.42,93.33,93.37,3800.0
2019-07-30 14:00:00,93.35,93.49,93.35,93.48,3818.0,93.35,93.49,93.35,93.48,3818.0
2019-07-30 14:05:00,93.48,93.5,93.45,93.47,12013.0,93.48,93.5,93.45,93.47,12013.0
2019-07-30 14:10:00,93.46,93.57,93.46,93.53,17278.0,93.46,93.57,93.46,93.53,17278.0
2019-07-30 14:15:00,93.51,93.57,93.5,93.57,13900.0,93.51,93.57,93.5,93.57,13900.0
2019-07-30 14:20:00,93.58,93.62,93.53,93.61,15525.0,93.58,93.62,93.53,93.61,15525.0
2019-07-30 14:25:00,93.6,93.63,93.55,93.63,7955.0,93.6,93.63,93.55,93.63,7955.0
2019-07-30 14:30:00,93.61,93.67,93.56,93.59,15555.0,93.61,93.67,93.56,93.59,15555.0
2019-07-30 14:35:00,93.59,93.69,93.55,93.68,14176.0,93.59,93.69,93.55,93.68,14176.0
2019-07-30 14:40:00,93.68,93.7,93.6,93.62,9021.0,93.68,93.7,93.6,93.62,9021.0
2019-07-30 14:45:00,93.62,93.63,93.5,93.61,15787.0,93.62,93.63,93.5,93.61,15787.0
2019-07-30 14:50:00,93.6,93.64,93.58,93.61,7700.0,93.6,93.64,93.58,93.61,7700.0
2019-07-30 14:55:00,93.59,93.64,93.56,93.6,8304.0,93.59,93.64,93.56,93.6,8304.0
2019-07-30 15:00:00,93.59,93.59,93.52,93.53,10810.0,93.59,93.59,93.52,93.53,10810.0
2019-07-30 15:05:00,93.53,93.62,93.53,93.6,8995.0,93.53,93.62,93.53,93.6,8995.0
2019-07-30 15:10:00,93.6,93.68,93.6,93.62,9668.0,93.6,93.68,93.6,93.62,9668.0
2019-07-30 15:15:00,93.62,93.75,93.62,93.73,9576.0,93.62,93.75,93.62,93.73,9576.0
2019-07-30 15:20:00,93.73,93.84,93.72,93.81,11244.0,93.73,93.84,93.72,93.81,11244.0
2019-07-30 15:25:00,93.8,93.87,93.76,93.87,22511.0,93.8,93.87,93.76,93.87,22511.0
2019-07-30 15:30:00,93.87,93.87,93.78,93.82,16374.0,93.87,93.87,93.78,93.82,16374.0
2019-07-30 15:35:00,93.81,93.86,93.76,93.8,20903.0,93.81,93.86,93.76,93.8,20903.0
2019-07-30 15:40:00,93.8,93.84,93.78,93.81,18547.0,93.8,93.84,93.78,93.81,18547.0
2019-07-30 15:45:00,93.8,93.91,93.8,93.9,24002.0,93.8,93.91,93.8,93.9,24002.0
2019-07-30 15:50:00,93.91,93.94,93.84,93.85,41464.0,93.91,93.94,93.84,93.85,41464.0
2019-07-30 15:55:00,93.85,93.97,93.8,93.96,66996.0,93.85,93.97,93.8,93.96,66996.0
2019-07-31 09:30:00,93.56,93.75,93.31,93.42,52355.0,93.56,93.75,93.31,93.42,52355.0
2019-07-31 09:35:00,93.37,93.71,93.25,93.32,20529.0,93.37,93.71,93.25,93.32,20529.0
2019-07-31 09:40:00,93.36,93.47,93.12,93.46,12086.0,93.36,93.47,93.12,93.46,12086.0
2019-07-31 09:45:00,93.45,93.59,93.3,93.55,13818.0,93.45,93.59,93.3,93.55,13818.0
2019-07-31 09:50:00,93.61,93.82,93.58,93.71,7450.0,93.61,93.82,93.58,93.71,7450.0
2019-07-31 09:55:00,93.68,93.72,93.42,93.43,11074.0,93.68,93.72,93.42,93.43,11074.0
2019-07-31 10:00:00,93.46,93.48,93.33,93.39,14229.0,93.46,93.48,93.33,93.39,14229.0
2019-07-31 10:05:00,93.37,93.37,93.19,93.28,27281.0,93.37,93.37,93.19,93.28,27281.0
2019-07-31 10:10:00,93.28,93.31,93.18,93.21,13435.0,93.28,93.31,93.18,93.21,13435.0
2019-07-31 10:15:00,93.19,93.27,92.94,92.95,37871.0,93.19,93.27,92.94,92.95,37871.0
2019-07-31 10:20:00,92.94,93.01,92.79,92.83,16018.0,92.94,93.01,92.79,92.83,16018.0
2019-07-31 10:25:00,92.82,92.97,92.81,92.91,16629.0,92.82,92.97,92.81,92.91,16629.0
2019-07-31 10:30:00,92.88,92.92,92.76,92.92,12250.0,92.88,92.92,92.76,92.92,12250.0
2019-07-31 10:35:00,92.91,92.97,92.86,92.93,10899.0,92.91,92.97,92.86,92.93,10899.0
2019-07-31 10:40:00,92.94,92.96,92.81,92.86,10984.0,92.94,92.96,92.81,92.86,10984.0
2019-07-31 10:45:00,92.84,92.95,92.75,92.95,11774.0,92.84,92.95,92.75,92.95,11774.0
2019-07-31 10:50:00,92.92,93.0,92.82,92.99,13391.0,92.92,93.0,92.82,92.99,13391.0
2019-07-31 10:55:00,92.99,92.99,92.86,92.91,7771.0,92.99,92.99,92.86,92.91,7771.0
2019-07-31 11:00:00,92.93,93.08,92.93,93.02,12463.0,92.93,93.08,92.93,93.02,12463.0
2019-07-31 11:05:00,93.03,93.06,93.01,93.06,4200.0,93.03,93.06,93.01,93.06,4200.0
2019-07-31 11:10:00,93.07,93.16,93.04,93.1,7610.0,93.07,93.16,93.04,93.1,7610.0
2019-07-31 11:15:00,93.09,93.09,92.91,92.93,10204.0,93.09,93.09,92.91,92.93,10204.0
2019-07-31 11:20:00,92.92,92.94,92.86,92.93,6278.0,92.92,92.94,92.86,92.93,6278.0
2019-07-31 11:25:00,92.91,92.97,92.9,92.95,8800.0,92.91,92.97,92.9,92.95,8800.0
2019-07-31 11:30:00,92.94,93.04,92.93,93.0,9525.0,92.94,93.04,92.93,93.0,9525.0
2019-07-31 11:35:00,93.0,93.09,92.99,93.03,9318.0,93.0,93.09,92.99,93.03,9318.0
2019-07-31 11:40:00,93.04,93.21,93.04,93.21,9195.0,93.04,93.21,93.04,93.21,9195.0
2019-07-31 11:45:00,93.2,93.32,93.2,93.32,6793.0,93.2,93.32,93.2,93.32,6793.0
2019-07-31 11:50:00,93.32,93.32,93.18,93.23,6746.0,93.32,93.32,93.18,93.23,6746.0
2019-07-31 11:55:00,93.23,93.3,93.19,93.22,5800.0,93.23,93.3,93.19,93.22,5800.0
2019-07-31 12:00:00,93.23,93.38,93.2,93.34,9065.0,93.23,93.38,93.2,93.34,9065.0
2019-07-31 12:05:00,93.34,93.34,93.2,93.22,5150.0,93.34,93.34,93.2,93.22,5150.0
2019-07-31 12:10:00,93.23,93.28,93.2,93.27,6548.0,93.23,93.28,93.2,93.27,6548.0
2019-07-31 12:15:00,93.27,93.28,93.2,93.28,5439.0,93.27,93.28,93.2,93.28,5439.0
2019-07-31 12:20:00,93.28,93.28,93.21,93.21,8833.0,93.28,93.28,93.21,93.21,8833.0
2019-07-31 12:25:00,93.22,93.25,93.19,93.25,6109.0,93.22,93.25,93.19,93.25,6109.0
2019-07-31 12:30:00,93.27,93.34,93.26,93.34,9111.0,93.27,93.34,93.26,93.34,9111.0
2019-07-31 12:35:00,93.34,93.37,93.29,93.31,11618.0,93.34,93.37,93.29,93.31,11618.0
2019-07-31 12:40:00,93.31,93.31,93.23,93.24,7510.0,93.31,93.31,93.23,93.24,7510.0
2019-07-31 12:45:00,93.23,93.31,93.23,93.29,4550.0,93.23,93.31,93.23,93.29,4550.0
2019-07-31 12:50:00,93.28,93.28,93.22,93.25,6576.0,93.28,93.28,93.22,93.25,6576.0
2019-07-31 12:55:00,93.26,93.28,93.18,93.18,7878.0,93.26,93.28,93.18,93.18,7878.0
2019-07-31 13:00:00,93.17,93.25,93.14,93.24,6992.0,93.17,93.25,93.14,93.24,6992.0
2019-07-31 13:05:00,93.25,93.26,93.17,93.17,7601.0,93.25,93.26,93.17,93.17,7601.0
2019-07-31 13:10:00,93.18,93.27,93.18,93.27,6333.0,93.18,93.27,93.18,93.27,6333.0
2019-07-31 13:15:00,93.26,93.29,93.24,93.26,6538.0,93.26,93.29,93.24,93.26,6538.0
2019-07-31 13:20:00,93.25,93.38,93.24,93.38,5900.0,93.25,93.38,93.24,93.38,5900.0
2019-07-31 13:25:00,93.37,93.4,93.32,93.35,6569.0,93.37,93.4,93.32,93.35,6569.0
2019-07-31 13:30:00,93.35,93.36,93.25,93.25,9900.0,93.35,93.36,93.25,93.25,9900.0
2019-07-31 13:35:00,93.22,93.22,93.14,93.15,10295.0,93.22,93.22,93.14,93.15,10295.0
2019-07-31 13:40:00,93.14,93.21,93.1,93.21,9985.0,93.14,93.21,93.1,93.21,9985.0
2019-07-31 13:45:00,93.2,93.26,93.2,93.23,5563.0,93.2,93.26,93.2,93.23,5563.0
2019-07-31 13:50:00,93.23,93.23,93.11,93.19,9480.0,93.23,93.23,93.11,93.19,9480.0
2019-07-31 13:55:00,93.16,93.34,93.15,93.31,11575.0,93.16,93.34,93.15,93.31,11575.0
2019-07-31 14:00:00,93.31,93.32,92.87,92.96,37115.0,93.31,93.32,92.87,92.96,37115.0
2019-07-31 14:05:00,92.95,93.05,92.84,92.96,16922.0,92.95,93.05,92.84,92.96,16922.0
2019-07-31 14:10:00,92.98,93.01,92.87,92.93,12450.0,92.98,93.01,92.87,92.93,12450.0
2019-07-31 14:15:00,92.93,92.93,92.8,92.87,12693.0,92.93,92.93,92.8,92.87,12693.0
2019-07-31 14:20:00,92.86,92.87,92.66,92.69,17183.0,92.86,92.87,92.66,92.69,17183.0
2019-07-31 14:25:00,92.68,92.74,92.6,92.64,25341.0,92.68,92.74,92.6,92.64,25341.0
2019-07-31 14:30:00,92.62,92.73,92.59,92.65,21577.0,92.62,92.73,92.59,92.65,21577.0
2019-07-31 14:35:00,92.66,92.78,92.46,92.46,43662.0,92.66,92.78,92.46,92.46,43662.0
2019-07-31 14:40:00,92.44,92.56,92.3,92.36,30764.0,92.44,92.56,92.3,92.36,30764.0
2019-07-31 14:45:00,92.36,92.42,92.06,92.08,38139.0,92.36,92.42,92.06,92.08,38139.0
2019-07-31 14:50:00,92.11,92.12,91.48,92.0,64079.0,92.11,92.12,91.48,92.0,64079.0
2019-07-31 14:55:00,91.98,92.2,91.92,92.03,24524.0,91.98,92.2,91.92,92.03,24524.0
2019-07-31 15:00:00,91.99,92.56,91.87,92.34,89826.0,91.99,92.56,91.87,92.34,89826.0
2019-07-31 15:05:00,92.34,92.53,92.27,92.42,15696.0,92.34,92.53,92.27,92.42,15696.0
2019-07-31 15:10:00,92.39,92.4,92.2,92.37,14899.0,92.39,92.4,92.2,92.37,14899.0
2019-07-31 15:15:00,92.37,92.46,92.18,92.44,16965.0,92.37,92.46,92.18,92.44,16965.0
2019-07-31 15:20:00,92.43,92.65,92.42,92.55,23889.0,92.43,92.65,92.42,92.55,23889.0
2019-07-31 15:25:00,92.53,92.69,92.53,92.57,18910.0,92.53,92.69,92.53,92.57,18910.0
2019-07-31 15:30:00,92.59,92.59,92.33,92.34,25829.0,92.59,92.59,92.33,92.34,25829.0
2019-07-31 15:35:00,92.3,92.38,92.2,92.25,39050.0,92.3,92.38,92.2,92.25,39050.0
2019-07-31 15:40:00,92.26,92.36,92.11,92.35,30625.0,92.26,92.36,92.11,92.35,30625.0
2019-07-31 15:45:00,92.34,92.34,92.05,92.07,36444.0,92.34,92.34,92.05,92.07,36444.0
2019-07-31 15:50:00,92.02,92.05,91.85,91.85,64364.0,92.02,92.05,91.85,91.85,64364.0
2019-07-31 15:55:00,91.84,92.01,91.77,91.9,106495.0,91.84,92.01,91.77,91.9,106495.0
2019-08-01 09:30:00,92.02,92.51,91.96,92.03,46372.0,92.02,92.51,91.96,92.03,46372.0
2019-08-01 09:35:00,91.96,91.96,91.54,91.6,29150.0,91.96,91.96,91.54,91.6,29150.0
2019-08-01 09:40:00,91.58,91.85,91.44,91.72,12927.0,91.58,91.85,91.44,91.72,12927.0
2019-08-01 09:45:00,91.68,92.08,91.67,91.98,10693.0,91.68,92.08,91.67,91.98,10693.0
2019-08-01 09:50:00,92.01,92.11,91.64,91.66,11376.0,92.01,92.11,91.64,91.66,11376.0
2019-08-01 09:55:00,91.61,91.71,91.45,91.48,17984.0,91.61,91.71,91.45,91.48,17984.0
2019-08-01 10:00:00,91.45,91.56,91.34,91.34,18422.0,91.45,91.56,91.34,91.34,18422.0
2019-08-01 10:05:00,91.33,91.77,91.33,91.76,18568.0,91.33,91.77,91.33,91.76,18568.0
2019-08-01 10:10:00,91.76,91.8,91.6,91.75,20773.0,91.76,91.8,91.6,91.75,20773.0
2019-08-01 10:15:00,91.79,91.89,91.55,91.89,15523.0,91.79,91.89,91.55,91.89,15523.0
2019-08-01 10:20:00,91.87,92.03,91.79,92.02,8105.0,91.87,92.03,91.79,92.02,8105.0
2019-08-01 10:25:00,92.03,92.17,91.97,92.03,8757.0,92.03,92.17,91.97,92.03,8757.0
2019-08-01 10:30:00,92.03,92.27,91.95,92.27,47741.0,92.03,92.27,91.95,92.27,47741.0
2019-08-01 10:35:00,92.34,92.47,92.24,92.34,28885.0,92.34,92.47,92.24,92.34,28885.0
2019-08-01 10:40:00,92.36,92.47,92.28,92.43,9059.0,92.36,92.47,92.28,92.43,9059.0
2019-08-01 10:45:00,92.42,92.47,92.26,92.46,8571.0,92.42,92.47,92.26,92.46,8571.0
2019-08-01 10:50:00,92.48,92.61,92.46,92.61,9826.0,92.48,92.61,92.46,92.61,9826.0
2019-08-01 10:55:00,92.63,92.67,92.53,92.67,8931.0,92.63,92.67,92.53,92.67,8931.0
2019-08-01 11:00:00,92.65,92.83,92.63,92.71,11738.0,92.65,92.83,92.63,92.71,11738.0
2019-08-01 11:05:00,92.7,92.74,92.61,92.63,9594.0,92.7,92.74,92.61,92.63,9594.0
2019-08-01 11:10:00,92.64,92.79,92.59,92.75,7567.0,92.64,92.79,92.59,92.75,7567.0
2019-08-01 11:15:00,92.75,92.8,92.65,92.73,8623.0,92.75,92.8,92.65,92.73,8623.0
2019-08-01 11:20:00,92.74,92.77,92.67,92.69,23714.0,92.74,92.77,92.67,92.69,23714.0
2019-08-01 11:25:00,92.71,92.89,92.7,92.88,9560.0,92.71,92.89,92.7,92.88,9560.0
2019-08-01 11:30:00,92.88,92.88,92.72,92.81,10800.0,92.88,92.88,92.72,92.81,10800.0
2019-08-01 11:35:00,92.83,92.92,92.81,92.89,9687.0,92.83,92.92,92.81,92.89,9687.0
2019-08-01 11:40:00,92.95,93.04,92.86,92.93,70317.0,92.95,93.04,92.86,92.93,70317.0
2019-08-01 11:45:00,92.91,92.91,92.64,92.64,12725.0,92.91,92.91,92.64,92.64,12725.0
2019-08-01 11:50:00,92.68,92.7,92.47,92.49,11701.0,92.68,92.7,92.47,92.49,11701.0
2019-08-01 11:55:00,92.52,92.53,92.27,92.29,10203.0,92.52,92.53,92.27,92.29,10203.0
2019-08-01 12:00:00,92.25,92.37,92.25,92.32,8519.0,92.25,92.37,92.25,92.32,8519.0
2019-08-01 12:05:00,92.33,92.35,92.31,92.34,5981.0,92.33,92.35,92.31,92.34,5981.0
2019-08-01 12:10:00,92.33,92.34,92.19,92.22,10880.0,92.33,92.34,92.19,92.22,10880.0
2019-08-01 12:15:00,92.21,92.23,92.04,92.04,8923.0,92.21,92.23,92.04,92.04,8923.0
2019-08-01 12:20:00,92.06,92.19,92.03,92.18,10102.0,92.06,92.19,92.03,92.18,10102.0
2019-08-01 12:25:00,92.14,92.23,92.14,92.17,4803.0,92.14,92.23,92.14,92.17,4803.0
2019-08-01 12:30:00,92.2,92.35,92.15,92.35,27415.0,92.2,92.35,92.15,92.35,27415.0
2019-08-01 12:35:00,92.33,92.39,92.28,92.33,6624.0,92.33,92.39,92.28,92.33,6624.0
2019-08-01 12:40:00,92.34,92.44,92.34,92.37,9582.0,92.34,92.44,92.34,92.37,9582.0
2019-08-01 12:45:00,92.38,92.38,92.15,92.22,24924.0,92.38,92.38,92.15,92.22,24924.0
2019-08-01 12:50:00,92.23,92.23,92.11,92.21,5574.0,92.23,92.23,92.11,92.21,5574.0
2019-08-01 12:55:00,92.19,92.21,92.13,92.21,4802.0,92.19,92.21,92.13,92.21,4802.0
2019-08-01 13:00:00,92.2,92.2,92.1,92.13,6406.0,92.2,92.2,92.1,92.13,6406.0
2019-08-01 13:05:00,92.12,92.13,92.0,92.06,8301.0,92.12,92.13,92.0,92.06,8301.0
2019-08-01 13:10:00,92.06,92.06,92.0,92.01,3032.0,92.06,92.06,92.0,92.01,3032.0
2019-08-01 13:15:00,92.01,92.04,91.97,92.0,6464.0,92.01,92.04,91.97,92.0,6464.0
2019-08-01 13:20:00,91.99,92.03,91.97,91.99,3800.0,91.99,92.03,91.97,91.99,3800.0
2019-08-01 13:25:00,91.97,91.97,91.34,91.41,17733.0,91.97,91.97,91.34,91.41,17733.0
2019-08-01 13:30:00,91.38,91.54,91.02,91.02,28482.0,91.38,91.54,91.02,91.02,28482.0
2019-08-01 13:35:00,91.01,91.21,90.86,90.92,25858.0,91.01,91.21,90.86,90.92,25858.0
2019-08-01 13:40:00,90.88,91.03,90.6,90.6,13998.0,90.88,91.03,90.6,90.6,13998.0
2019-08-01 13:45:00,90.6,90.83,90.49,90.71,32275.0,90.6,90.83,90.49,90.71,32275.0
2019-08-01 13:50:00,90.73,90.84,90.52,90.61,47862.0,90.73,90.84,90.52,90.61,47862.0
2019-08-01 13:55:00,90.57,90.86,90.39,90.82,60992.0,90.57,90.86,90.39,90.82,60992.0
2019-08-01 14:00:00,90.78,90.81,90.17,90.17,54331.0,90.78,90.81,90.17,90.17,54331.0
2019-08-01 14:05:00,90.22,90.43,90.04,90.11,31709.0,90.22,90.43,90.04,90.11,31709.0
2019-08-01 14:10:00,90.07,90.27,89.73,90.26,25224.0,90.07,90.27,89.73,90.26,25224.0
2019-08-01 14:15:00,90.27,90.27,90.05,90.16,13798.0,90.27,90.27,90.05,90.16,13798.0
2019-08-01 14:20:00,90.12,90.14,89.88,89.96,6540.0,90.12,90.14,89.88,89.96,6540.0
2019-08-01 14:25:00,90.01,90.2,89.92,90.17,10733.0,90.01,90.2,89.92,90.17,10733.0
2019-08-01 14:30:00,90.17,90.3,90.13,90.26,17880.0,90.17,90.3,90.13,90.26,17880.0
2019-08-01 14:35:00,90.25,90.39,90.16,90.17,29621.0,90.25,90.39,90.16,90.17,29621.0
2019-08-01 14:40:00,90.18,90.32,90.08,90.09,12702.0,90.18,90.32,90.08,90.09,12702.0
2019-08-01 14:45:00,90.08,90.32,90.08,90.31,20184.0,90.08,90.32,90.08,90.31,20184.0
2019-08-01 14:50:00,90.34,90.55,90.28,90.44,21933.0,90.34,90.55,90.28,90.44,21933.0
2019-08-01 14:55:00,90.4,90.4,90.2,90.29,13804.0,90.4,90.4,90.2,90.29,13804.0
2019-08-01 15:00:00,90.35,90.35,90.1,90.29,18446.0,90.35,90.35,90.1,90.29,18446.0
2019-08-01 15:05:00,90.31,90.33,90.08,90.16,24989.0,90.31,90.33,90.08,90.16,24989.0
2019-08-01 15:10:00,90.17,90.19,90.04,90.09,23734.0,90.17,90.19,90.04,90.09,23734.0
2019-08-01 15:15:00,90.1,90.3,90.03,90.24,34899.0,90.1,90.3,90.03,90.24,34899.0
2019-08-01 15:20:00,90.24,90.45,90.17,90.45,9790.0,90.24,90.45,90.17,90.45,9790.0
2019-08-01 15:25:00,90.44,90.51,90.33,90.33,13358.0,90.44,90.51,90.33,90.33,13358.0
2019-08-01 15:30:00,90.32,90.37,90.19,90.28,20525.0,90.32,90.37,90.19,90.28,20525.0
2019-08-01 15:35:00,90.28,90.45,90.2,90.37,27167.0,90.28,90.45,90.2,90.37,27167.0
2019-08-01 15:40:00,90.39,90.44,90.25,90.32,30500.0,90.39,90.44,90.25,90.32,30500.0
2019-08-01 15:45:00,90.32,90.45,90.23,90.24,36834.0,90.32,90.45,90.23,90.24,36834.0
2019-08-01 15:50:00,90.23,90.25,89.93,89.94,126973.0,90.23,90.25,89.93,89.94,126973.0
2019-08-01 15:55:00,89.96,90.52,89.95,90.49,176083.0,89.96,90.52,89.95,90.49,176083.0
2019-08-02 09:30:00,90.18,90.25,89.82,90.03,26522.0,90.18,90.25,89.82,90.03,26522.0
2019-08-02 09:35:00,90.03,90.14,89.53,89.82,34235.0,90.03,90.14,89.53,89.82,34235.0
2019-08-02 09:40:00,89.71,89.73,89.48,89.59,18987.0,89.71,89.73,89.48,89.59,18987.0
2019-08-02 09:45:00,89.58,89.72,89.43,89.48,29514.0,89.58,89.72,89.43,89.48,29514.0
2019-08-02 09:50:00,89.5,89.53,89.27,89.36,41349.0,89.5,89.53,89.27,89.36,41349.0
2019-08-02 09:55:00,89.34,89.41,89.23,89.3,27519.0,89.34,89.41,89.23,89.3,27519.0
2019-08-02 10:00:00,89.27,89.46,89.05,89.13,35390.0,89.27,89.46,89.05,89.13,35390.0
2019-08-02 10:05:00,89.13,89.45,89.12,89.39,24616.0,89.13,89.45,89.12,89.39,24616.0
2019-08-02 10:10:00,89.41,89.44,89.29,89.31,23409.0,89.41,89.44,89.29,89.31,23409.0
2019-08-02 10:15:00,89.31,89.47,89.27,89.37,16323.0,89.31,89.47,89.27,89.37,16323.0
2019-08-02 10:20:00,89.35,89.49,89.33,89.44,21361.0,89.35,89.49,89.33,89.44,21361.0
2019-08-02 10:25:00,89.45,89.54,89.4,89.54,12638.0,89.45,89.54,89.4,89.54,12638.0
2019-08-02 10:30:00,89.55,89.55,89.4,89.41,13313.0,89.55,89.55,89.4,89.41,13313.0
2019-08-02 10:35:00,89.41,89.43,89.15,89.32,19146.0,89.41,89.43,89.15,89.32,19146.0
2019-08-02 10:40:00,89.27,89.35,89.17,89.33,23068.0,89.27,89.35,89.17,89.33,23068.0
2019-08-02 10:45:00,89.32,89.36,89.1,89.13,69936.0,89.32,89.36,89.1,89.13,69936.0
2019-08-02 10:50:00,89.13,89.21,89.05,89.2,16926.0,89.13,89.21,89.05,89.2,16926.0
2019-08-02 10:55:00,89.22,89.26,89.16,89.19,50278.0,89.22,89.26,89.16,89.19,50278.0
2019-08-02 11:00:00,89.19,89.34,89.1,89.33,52261.0,89.19,89.34,89.1,89.33,52261.0
2019-08-02 11:05:00,89.34,89.62,89.33,89.58,14689.0,89.34,89.62,89.33,89.58,14689.0
2019-08-02 11:10:00,89.59,89.59,89.36,89.38,9802.0,89.59,89.59,89.36,89.38,9802.0
2019-08-02 11:15:00,89.38,89.62,89.31,89.56,21980.0,89.38,89.62,89.31,89.56,21980.0
2019-08-02 11:20:00,89.56,89.56,89.33,89.34,13649.0,89.56,89.56,89.33,89.34,13649.0
2019-08-02 11:25:00,89.35,89.38,89.23,89.23,10879.0,89.35,89.38,89.23,89.23,10879.0
2019-08-02 11:30:00,89.25,89.3,89.14,89.15,17620.0,89.25,89.3,89.14,89.15,17620.0
2019-08-02 11:35:00,89.13,89.16,89.08,89.12,11084.0,89.13,89.16,89.08,89.12,11084.0
2019-08-02 11:40:00,89.11,89.19,89.08,89.13,10530.0,89.11,89.19,89.08,89.13,10530.0
2019-08-02 11:45:00,89.1,89.21,89.01,89.18,24667.0,89.1,89.21,89.01,89.18,24667.0
2019-08-02 11:50:00,89.19,89.22,89.03,89.19,11929.0,89.19,89.22,89.03,89.19,11929.0
2019-08-02 11:55:00,89.19,89.35,89.17,89.18,14126.0,89.19,89.35,89.17,89.18,14126.0
2019-08-02 12:00:00,89.17,89.26,89.13,89.17,14939.0,89.17,89.26,89.13,89.17,14939.0
2019-08-02 12:05:00,89.18,89.26,89.08,89.24,11841.0,89.18,89.26,89.08,89.24,11841.0
2019-08-02 12:10:00,89.25,89.3,89.13,89.15,6434.0,89.25,89.3,89.13,89.15,6434.0
2019-08-02 12:15:00,89.17,89.24,89.14,89.23,13907.0,89.17,89.24,89.14,89.23,13907.0
2019-08-02 12:20:00,89.25,89.42,89.21,89.41,12227.0,89.25,89.42,89.21,89.41,12227.0
2019-08-02 12:25:00,89.42,89.43,89.31,89.43,7555.0,89.42,89.43,89.31,89.43,7555.0
2019-08-02 12:30:00,89.42,89.43,89.28,89.35,8050.0,89.42,89.43,89.28,89.35,8050.0
2019-08-02 12:35:00,89.36,89.4,89.27,89.27,8571.0,89.36,89.4,89.27,89.27,8571.0
2019-08-02 12:40:00,89.27,89.31,89.19,89.25,11681.0,89.27,89.31,89.19,89.25,11681.0
2019-08-02 12:45:00,89.21,89.21,89.12,89.13,11938.0,89.21,89.21,89.12,89.13,11938.0
2019-08-02 12:50:00,89.12,89.22,89.11,89.13,7633.0,89.12,89.22,89.11,89.13,7633.0
2019-08-02 12:55:00,89.15,89.15,89.0,89.02,19126.0,89.15,89.15,89.0,89.02,19126.0
2019-08-02 13:00:00,89.0,89.04,88.86,89.03,26480.0,89.0,89.04,88.86,89.03,26480.0
2019-08-02 13:05:00,89.02,89.02,88.85,88.96,14457.0,89.02,89.02,88.85,88.96,14457.0
2019-08-02 13:10:00,88.94,88.96,88.84,88.94,12717.0,88.94,88.96,88.84,88.94,12717.0
2019-08-02 13:15:00,88.95,88.98,88.88,88.95,14834.0,88.95,88.98,88.88,88.95,14834.0
2019-08-02 13:20:00,88.92,89.04,88.9,88.96,18646.0,88.92,89.04,88.9,88.96,18646.0
2019-08-02 13:25:00,88.94,88.96,88.89,88.91,10897.0,88.94,88.96,88.89,88.91,10897.0
2019-08-02 13:30:00,88.92,88.93,88.85,88.89,4956.0,88.92,88.93,88.85,88.89,4956.0
2019-08-02 13:35:00,88.88,88.91,88.83,88.89,12112.0,88.88,88.91,88.83,88.89,12112.0
2019-08-02 13:40:00,88.86,89.0,88.86,88.93,14712.0,88.86,89.0,88.86,88.93,14712.0
2019-08-02 13:45:00,88.93,89.19,88.92,89.15,41679.0,88.93,89.19,88.92,89.15,41679.0
2019-08-02 13:50:00,89.13,89.33,89.13,89.27,10349.0,89.13,89.33,89.13,89.27,10349.0
2019-08-02 13:55:00,89.26,89.27,89.18,89.27,11850.0,89.26,89.27,89.18,89.27,11850.0
2019-08-02 14:00:00,89.26,89.36,89.15,89.3,14000.0,89.26,89.36,89.15,89.3,14000.0
2019-08-02 14:05:00,89.33,89.5,89.26,89.44,19178.0,89.33,89.5,89.26,89.44,19178.0
2019-08-02 14:10:00,89.47,89.5,89.39,89.5,14711.0,89.47,89.5,89.39,89.5,14711.0
2019-08-02 14:15:00,89.51,89.57,89.45,89.56,12000.0,89.51,89.57,89.45,89.56,12000.0
2019-08-02 14:20:00,89.55,89.71,89.53,89.68,16024.0,89.55,89.71,89.53,89.68,16024.0
2019-08-02 14:25:00,89.7,89.74,89.53,89.56,16370.0,89.7,89.74,89.53,89.56,16370.0
2019-08-02 14:30:00,89.53,89.6,89.49,89.49,9892.0,89.53,89.6,89.49,89.49,9892.0
2019-08-02 14:35:00,89.48,89.59,89.47,89.58,17840.0,89.48,89.59,89.47,89.58,17840.0
2019-08-02 14:40:00,89.57,89.59,89.49,89.49,9451.0,89.57,89.59,89.49,89.49,9451.0
2019-08-02 14:45:00,89.48,89.58,89.35,89.38,21989.0,89.48,89.58,89.35,89.38,21989.0
2019-08-02 14:50:00,89.38,89.43,89.3,89.42,22129.0,89.38,89.43,89.3,89.42,22129.0
2019-08-02 14:55:00,89.4,89.43,89.34,89.42,20880.0,89.4,89.43,89.34,89.42,20880.0
2019-08-02 15:00:00,89.44,89.45,89.31,89.36,38092.0,89.44,89.45,89.31,89.36,38092.0
2019-08-02 15:05:00,89.36,89.46,89.35,89.4,16674.0,89.36,89.46,89.35,89.4,16674.0
2019-08-02 15:10:00,89.4,89.41,89.13,89.14,25516.0,89.4,89.41,89.13,89.14,25516.0
2019-08-02 15:15:00,89.14,89.21,89.09,89.19,17400.0,89.14,89.21,89.09,89.19,17400.0
2019-08-02 15:20:00,89.19,89.48,89.18,89.41,17699.0,89.19,89.48,89.18,89.41,17699.0
2019-08-02 15:25:00,89.4,89.51,89.35,89.48,13349.0,89.4,89.51,89.35,89.48,13349.0
2019-08-02 15:30:00,89.49,89.54,89.4,89.41,17588.0,89.49,89.54,89.4,89.41,17588.0
2019-08-02 15:35:00,89.38,89.8,89.37,89.59,38956.0,89.38,89.8,89.37,89.59,38956.0
2019-08-02 15:40:00,89.59,89.69,89.56,89.66,20376.0,89.59,89.69,89.56,89.66,20376.0
2019-08-02 15:45:00,89.65,89.65,89.39,89.4,18754.0,89.65,89.65,89.39,89.4,18754.0
2019-08-02 15:50:00,89.42,89.44,89.23,89.28,43909.0,89.42,89.44,89.23,89.28,43909.0
2019-08-02 15:55:00,89.28,89.46,89.25,89.42,93747.0,89.28,89.46,89.25,89.42,93747.0
2019-08-05 09:30:00,88.8,88.9,87.27,87.29,101046.0,88.8,88.9,87.27,87.29,101046.0
2019-08-05 09:35:00,87.41,87.78,87.1,87.17,29012.0,87.41,87.78,87.1,87.17,29012.0
2019-08-05 09:40:00,87.16,87.3,86.78,87.16,29586.0,87.16,87.3,86.78,87.16,29586.0
2019-08-05 09:45:00,87.16,87.35,86.56,86.73,27477.0,87.16,87.35,86.56,86.73,27477.0
2019-08-05 09:50:00,86.73,86.73,86.44,86.44,14554.0,86.73,86.73,86.44,86.44,14554.0
2019-08-05 09:55:00,86.47,86.61,86.31,86.54,38131.0,86.47,86.61,86.31,86.54,38131.0
2019-08-05 10:00:00,86.5,86.81,86.39,86.51,63155.0,86.5,86.81,86.39,86.51,63155.0
2019-08-05 10:05:00,86.54,86.71,86.48,86.64,31681.0,86.54,86.71,86.48,86.64,31681.0
2019-08-05 10:10:00,86.71,86.81,86.6,86.61,11322.0,86.71,86.81,86.6,86.61,11322.0
2019-08-05 10:15:00,86.59,86.59,86.37,86.45,25598.0,86.59,86.59,86.37,86.45,25598.0
2019-08-05 10:20:00,86.49,86.73,86.49,86.5,13287.0,86.49,86.73,86.49,86.5,13287.0
2019-08-05 10:25:00,86.45,86.54,86.32,86.45,28628.0,86.45,86.54,86.32,86.45,28628.0
2019-08-05 10:30:00,86.42,86.42,86.02,86.02,83281.0,86.42,86.42,86.02,86.02,83281.0
2019-08-05 10:35:00,86.02,86.04,85.91,86.0,14009.0,86.02,86.04,85.91,86.0,14009.0
2019-08-05 10:40:00,86.0,86.19,86.0,86.19,24192.0,86.0,86.19,86.0,86.19,24192.0
2019-08-05 10:45:00,86.19,86.35,86.16,86.19,51003.0,86.19,86.35,86.16,86.19,51003.0
2019-08-05 10:50:00,86.2,86.4,86.16,86.31,36121.0,86.2,86.4,86.16,86.31,36121.0
2019-08-05 10:55:00,86.33,86.62,86.25,86.55,61409.0,86.33,86.62,86.25,86.55,61409.0
2019-08-05 11:00:00,86.56,86.93,86.51,86.92,43096.0,86.56,86.93,86.51,86.92,43096.0
2019-08-05 11:05:00,86.93,86.97,86.73,86.85,60269.0,86.93,86.97,86.73,86.85,60269.0
2019-08-05 11:10:00,86.85,86.93,86.66,86.69,67157.0,86.85,86.93,86.66,86.69,67157.0
2019-08-05 11:15:00,86.65,86.7,86.54,86.54,14813.0,86.65,86.7,86.54,86.54,14813.0
2019-08-05 11:20:00,86.5,86.52,86.27,86.35,26677.0,86.5,86.52,86.27,86.35,26677.0
2019-08-05 11:25:00,86.36,86.38,86.13,86.16,18730.0,86.36,86.38,86.13,86.16,18730.0
2019-08-05 11:30:00,86.17,86.24,86.06,86.11,19532.0,86.17,86.24,86.06,86.11,19532.0
2019-08-05 11:35:00,86.09,86.13,85.87,85.89,14300.0,86.09,86.13,85.87,85.89,14300.0
2019-08-05 11:40:00,85.86,85.87,85.74,85.83,20132.0,85.86,85.87,85.74,85.83,20132.0
2019-08-05 11:45:00,85.86,85.98,85.75,85.82,29771.0,85.86,85.98,85.75,85.82,29771.0
2019-08-05 11:50:00,85.84,85.87,85.73,85.78,14079.0,85.84,85.87,85.73,85.78,14079.0
2019-08-05 11:55:00,85.8,85.85,85.7,85.73,32126.0,85.8,85.85,85.7,85.73,32126.0
2019-08-05 12:00:00,85.72,85.77,85.61,85.61,37893.0,85.72,85.77,85.61,85.61,37893.0
2019-08-05 12:05:00,85.61,85.81,85.55,85.75,38830.0,85.61,85.81,85.55,85.75,38830.0
2019-08-05 12:10:00,85.74,85.92,85.68,85.89,27145.0,85.74,85.92,85.68,85.89,27145.0
2019-08-05 12:15:00,85.87,85.97,85.77,85.88,28562.0,85.87,85.97,85.77,85.88,28562.0
2019-08-05 12:20:00,85.9,85.91,85.79,85.87,13700.0,85.9,85.91,85.79,85.87,13700.0
2019-08-05 12:25:00,85.87,85.94,85.64,85.77,28369.0,85.87,85.94,85.64,85.77,28369.0
2019-08-05 12:30:00,85.76,85.84,85.74,85.83,12133.0,85.76,85.84,85.74,85.83,12133.0
2019-08-05 12:35:00,85.8,85.87,85.76,85.81,8647.0,85.8,85.87,85.76,85.81,8647.0
2019-08-05 12:40:00,85.81,85.81,85.55,85.56,16705.0,85.81,85.81,85.55,85.56,16705.0
2019-08-05 12:45:00,85.58,85.6,85.42,85.42,8589.0,85.58,85.6,85.42,85.42,8589.0
2019-08-05 12:50:00,85.45,85.59,85.44,85.55,12912.0,85.45,85.59,85.44,85.55,12912.0
2019-08-05 12:55:00,85.55,85.55,85.29,85.3,23499.0,85.55,85.55,85.29,85.3,23499.0
2019-08-05 13:00:00,85.29,85.43,85.27,85.37,11743.0,85.29,85.43,85.27,85.37,11743.0
2019-08-05 13:05:00,85.41,85.54,85.37,85.41,19590.0,85.41,85.54,85.37,85.41,19590.0
2019-08-05 13:10:00,85.41,85.52,85.38,85.41,9104.0,85.41,85.52,85.38,85.41,9104.0
2019-08-05 13:15:00,85.42,85.57,85.37,85.42,12504.0,85.42,85.57,85.37,85.42,12504.0
2019-08-05 13:20:00,85.45,85.6,85.45,85.58,26107.0,85.45,85.6,85.45,85.58,26107.0
2019-08-05 13:25:00,85.58,85.58,85.23,85.3,13049.0,85.58,85.58,85.23,85.3,13049.0
2019-08-05 13:30:00,85.3,85.37,85.23,85.24,14122.0,85.3,85.37,85.23,85.24,14122.0
2019-08-05 13:35:00,85.25,85.38,85.19,85.33,18450.0,85.25,85.38,85.19,85.33,18450.0
2019-08-05 13:40:00,85.36,85.43,85.08,85.08,13132.0,85.36,85.43,85.08,85.08,13132.0
2019-08-05 13:45:00,85.03,85.07,84.97,85.03,31896.0,85.03,85.07,84.97,85.03,31896.0
2019-08-05 13:50:00,85.01,85.13,84.99,85.1,24523.0,85.01,85.13,84.99,85.1,24523.0
2019-08-05 13:55:00,85.09,85.09,84.99,85.04,16020.0,85.09,85.09,84.99,85.04,16020.0
2019-08-05 14:00:00,85.03,85.05,84.93,84.97,18360.0,85.03,85.05,84.93,84.97,18360.0
2019-08-05 14:05:00,84.96,85.09,84.83,84.96,29528.0,84.96,85.09,84.83,84.96,29528.0
2019-08-05 14:10:00,84.96,85.17,84.94,85.14,13005.0,84.96,85.17,84.94,85.14,13005.0
2019-08-05 14:15:00,85.13,85.14,84.93,85.0,20866.0,85.13,85.14,84.93,85.0,20866.0
2019-08-05 14:20:00,84.99,85.04,84.9,84.91,14078.0,84.99,85.04,84.9,84.91,14078.0
2019-08-05 14:25:00,84.9,84.9,84.8,84.87,12803.0,84.9,84.9,84.8,84.87,12803.0
2019-08-05 14:30:00,84.87,84.96,84.84,84.96,16417.0,84.87,84.96,84.84,84.96,16417.0
2019-08-05 14:35:00,84.98,85.06,84.98,85.0,16217.0,84.98,85.06,84.98,85.0,16217.0
2019-08-05 14:40:00,85.01,85.12,84.99,85.01,18890.0,85.01,85.12,84.99,85.01,18890.0
2019-08-05 14:45:00,84.99,85.24,84.97,85.11,11477.0,84.99,85.24,84.97,85.11,11477.0
2019-08-05 14:50:00,85.1,85.25,85.09,85.1,10738.0,85.1,85.25,85.09,85.1,10738.0
2019-08-05 14:55:00,85.1,85.22,85.06,85.14,16339.0,85.1,85.22,85.06,85.14,16339.0
2019-08-05 15:00:00,85.15,85.22,85.03,85.04,27246.0,85.15,85.22,85.03,85.04,27246.0
2019-08-05 15:05:00,85.04,85.08,84.97,85.02,24414.0,85.04,85.08,84.97,85.02,24414.0
2019-08-05 15:10:00,85.03,85.45,85.03,85.42,37341.0,85.03,85.45,85.03,85.42,37341.0
2019-08-05 15:15:00,85.41,85.55,85.25,85.49,46822.0,85.41,85.55,85.25,85.49,46822.0
2019-08-05 15:20:00,85.52,85.7,85.47,85.53,25007.0,85.52,85.7,85.47,85.53,25007.0
2019-08-05 15:25:00,85.54,85.66,85.31,85.37,30198.0,85.54,85.66,85.31,85.37,30198.0
2019-08-05 15:30:00,85.35,85.49,85.18,85.48,33617.0,85.35,85.49,85.18,85.48,33617.0
2019-08-05 15:35:00,85.44,85.65,85.43,85.54,44095.0,85.44,85.65,85.43,85.54,44095.0
2019-08-05 15:40:00,85.53,85.6,85.43,85.49,78364.0,85.53,85.6,85.43,85.49,78364.0
2019-08-05 15:45:00,85.51,85.64,85.25,85.31,88406.0,85.51,85.64,85.25,85.31,88406.0
2019-08-05 15:50:00,85.31,85.48,85.23,85.34,105685.0,85.31,85.48,85.23,85.34,105685.0
2019-08-05 15:55:00,85.34,85.74,85.34,85.57,297365.0,85.34,85.74,85.34,85.57,297365.0
2019-08-06 09:30:00,85.91,86.58,85.78,85.84,57229.0,85.91,86.58,85.78,85.84,57229.0
2019-08-06 09:35:00,85.77,86.18,85.47,85.9,34348.0,85.77,86.18,85.47,85.9,34348.0
2019-08-06 09:40:00,85.91,86.22,85.83,85.97,16465.0,85.91,86.22,85.83,85.97,16465.0
2019-08-06 09:45:00,85.88,85.89,85.21,85.33,46800.0,85.88,85.89,85.21,85.33,46800.0
2019-08-06 09:50:00,85.3,85.46,85.23,85.28,20331.0,85.3,85.46,85.23,85.28,20331.0
2019-08-06 09:55:00,85.3,85.69,85.3,85.52,20250.0,85.3,85.69,85.3,85.52,20250.0
2019-08-06 10:00:00,85.53,85.65,85.3,85.45,17475.0,85.53,85.65,85.3,85.45,17475.0
2019-08-06 10:05:00,85.38,85.54,85.28,85.39,23175.0,85.38,85.54,85.28,85.39,23175.0
2019-08-06 10:10:00,85.36,85.54,85.36,85.38,25344.0,85.36,85.54,85.36,85.38,25344.0
2019-08-06 10:15:00,85.37,85.48,85.28,85.43,18154.0,85.37,85.48,85.28,85.43,18154.0
2019-08-06 10:20:00,85.47,85.63,85.37,85.59,24852.0,85.47,85.63,85.37,85.59,24852.0
2019-08-06 10:25:00,85.59,85.65,85.38,85.38,26256.0,85.59,85.65,85.38,85.38,26256.0
2019-08-06 10:30:00,85.37,85.67,85.36,85.57,6851.0,85.37,85.67,85.36,85.57,6851.0
2019-08-06 10:35:00,85.57,85.59,85.45,85.56,10100.0,85.57,85.59,85.45,85.56,10100.0
2019-08-06 10:40:00,85.59,85.76,85.57,85.59,8604.0,85.59,85.76,85.57,85.59,8604.0
2019-08-06 10:45:00,85.6,85.69,85.5,85.5,12153.0,85.6,85.69,85.5,85.5,12153.0
2019-08-06 10:50:00,85.5,85.55,85.36,85.53,7333.0,85.5,85.55,85.36,85.53,7333.0
2019-08-06 10:55:00,85.51,85.69,85.49,85.62,20172.0,85.51,85.69,85.49,85.62,20172.0
2019-08-06 11:00:00,85.62,85.63,85.46,85.59,13163.0,85.62,85.63,85.46,85.59,13163.0
2019-08-06 11:05:00,85.6,85.62,85.43,85.44,29628.0,85.6,85.62,85.43,85.44,29628.0
2019-08-06 11:10:00,85.41,85.47,85.27,85.27,9332.0,85.41,85.47,85.27,85.27,9332.0
2019-08-06 11:15:00,85.29,85.34,85.16,85.17,11270.0,85.29,85.34,85.16,85.17,11270.0
2019-08-06 11:20:00,85.17,85.34,85.15,85.29,7751.0,85.17,85.34,85.15,85.29,7751.0
2019-08-06 11:25:00,85.34,85.4,85.22,85.25,7133.0,85.34,85.4,85.22,85.25,7133.0
2019-08-06 11:30:00,85.31,85.36,85.13,85.16,9794.0,85.31,85.36,85.13,85.16,9794.0
2019-08-06 11:35:00,85.16,85.28,85.15,85.26,8226.0,85.16,85.28,85.15,85.26,8226.0
2019-08-06 11:40:00,85.24,85.35,85.17,85.2,15580.0,85.24,85.35,85.17,85.2,15580.0
2019-08-06 11:45:00,85.2,85.41,85.17,85.34,22520.0,85.2,85.41,85.17,85.34,22520.0
2019-08-06 11:50:00,85.36,85.36,85.25,85.28,11986.0,85.36,85.36,85.25,85.28,11986.0
2019-08-06 11:55:00,85.28,85.57,85.24,85.56,13443.0,85.28,85.57,85.24,85.56,13443.0
2019-08-06 12:00:00,85.58,85.59,85.28,85.35,23812.0,85.58,85.59,85.28,85.35,23812.0
2019-08-06 12:05:00,85.35,85.35,85.22,85.26,9138.0,85.35,85.35,85.22,85.26,9138.0
2019-08-06 12:10:00,85.25,85.44,85.21,85.38,11568.0,85.25,85.44,85.21,85.38,11568.0
2019-08-06 12:15:00,85.39,85.39,85.15,85.16,18197.0,85.39,85.39,85.15,85.16,18197.0
2019-08-06 12:20:00,85.18,85.28,85.15,85.21,4409.0,85.18,85.28,85.15,85.21,4409.0
2019-08-06 12:25:00,85.25,85.27,85.09,85.09,7647.0,85.25,85.27,85.09,85.09,7647.0
2019-08-06 12:30:00,85.08,85.15,84.97,85.05,9620.0,85.08,85.15,84.97,85.05,9620.0
2019-08-06 12:35:00,85.06,85.06,84.97,85.01,7462.0,85.06,85.06,84.97,85.01,7462.0
2019-08-06 12:40:00,85.02,85.2,85.02,85.2,7592.0,85.02,85.2,85.02,85.2,7592.0
2019-08-06 12:45:00,85.18,85.21,85.1,85.16,5186.0,85.18,85.21,85.1,85.16,5186.0
2019-08-06 12:50:00,85.16,85.18,85.06,85.11,21398.0,85.16,85.18,85.06,85.11,21398.0
2019-08-06 12:55:00,85.12,85.29,85.12,85.18,29702.0,85.12,85.29,85.12,85.18,29702.0
2019-08-06 13:00:00,85.2,85.38,85.2,85.3,10806.0,85.2,85.38,85.2,85.3,10806.0
2019-08-06 13:05:00,85.3,85.39,85.25,85.34,8252.0,85.3,85.39,85.25,85.34,8252.0
2019-08-06 13:10:00,85.3,85.36,85.24,85.36,9891.0,85.3,85.36,85.24,85.36,9891.0
2019-08-06 13:15:00,85.36,85.4,85.27,85.28,5598.0,85.36,85.4,85.27,85.28,5598.0
2019-08-06 13:20:00,85.32,85.51,85.29,85.51,9125.0,85.32,85.51,85.29,85.51,9125.0
2019-08-06 13:25:00,85.53,85.53,85.34,85.38,5025.0,85.53,85.53,85.34,85.38,5025.0
2019-08-06 13:30:00,85.39,85.43,85.31,85.4,7770.0,85.39,85.43,85.31,85.4,7770.0
2019-08-06 13:35:00,85.42,85.58,85.37,85.58,11800.0,85.42,85.58,85.37,85.58,11800.0
2019-08-06 13:40:00,85.58,85.68,85.53,85.6,13357.0,85.58,85.68,85.53,85.6,13357.0
2019-08-06 13:45:00,85.62,85.64,85.54,85.61,6351.0,85.62,85.64,85.54,85.61,6351.0
2019-08-06 13:50:00,85.62,85.73,85.56,85.67,11239.0,85.62,85.73,85.56,85.67,11239.0
2019-08-06 13:55:00,85.65,85.7,85.47,85.61,16467.0,85.65,85.7,85.47,85.61,16467.0
2019-08-06 14:00:00,85.61,85.61,85.42,85.43,5367.0,85.61,85.61,85.42,85.43,5367.0
2019-08-06 14:05:00,85.42,85.55,85.35,85.43,13734.0,85.42,85.55,85.35,85.43,13734.0
2019-08-06 14:10:00,85.44,85.55,85.42,85.45,5938.0,85.44,85.55,85.42,85.45,5938.0
2019-08-06 14:15:00,85.43,85.76,85.43,85.64,29058.0,85.43,85.76,85.43,85.64,29058.0
2019-08-06 14:20:00,85.66,85.72,85.61,85.7,32258.0,85.66,85.72,85.61,85.7,32258.0
2019-08-06 14:25:00,85.68,85.78,85.61,85.69,29264.0,85.68,85.78,85.61,85.69,29264.0
2019-08-06 14:30:00,85.68,85.78,85.61,85.7,8153.0,85.68,85.78,85.61,85.7,8153.0
2019-08-06 14:35:00,85.7,85.72,85.6,85.6,8600.0,85.7,85.72,85.6,85.6,8600.0
2019-08-06 14:40:00,85.58,85.72,85.56,85.65,7020.0,85.58,85.72,85.56,85.65,7020.0
2019-08-06 14:45:00,85.64,85.64,85.44,85.5,12233.0,85.64,85.64,85.44,85.5,12233.0
2019-08-06 14:50:00,85.53,85.56,85.34,85.39,17009.0,85.53,85.56,85.34,85.39,17009.0
2019-08-06 14:55:00,85.39,85.39,85.29,85.32,10696.0,85.39,85.39,85.29,85.32,10696.0
2019-08-06 15:00:00,85.33,85.39,85.22,85.32,15812.0,85.33,85.39,85.22,85.32,15812.0
2019-08-06 15:05:00,85.32,85.47,85.32,85.38,13870.0,85.32,85.47,85.32,85.38,13870.0
2019-08-06 15:10:00,85.35,85.35,85.22,85.33,25078.0,85.35,85.35,85.22,85.33,25078.0
2019-08-06 15:15:00,85.32,85.38,85.22,85.35,26538.0,85.32,85.38,85.22,85.35,26538.0
2019-08-06 15:20:00,85.36,85.48,85.36,85.45,21256.0,85.36,85.48,85.36,85.45,21256.0
2019-08-06 15:25:00,85.45,85.45,85.23,85.32,19535.0,85.45,85.45,85.23,85.32,19535.0
2019-08-06 15:30:00,85.32,85.35,85.14,85.22,29001.0,85.32,85.35,85.14,85.22,29001.0
2019-08-06 15:35:00,85.24,85.36,85.22,85.36,31105.0,85.24,85.36,85.22,85.36,31105.0
2019-08-06 15:40:00,85.35,85.44,85.31,85.4,37662.0,85.35,85.44,85.31,85.4,37662.0
2019-08-06 15:45:00,85.37,85.42,85.3,85.39,37025.0,85.37,85.42,85.3,85.39,37025.0
2019-08-06 15:50:00,85.4,85.51,85.33,85.46,45741.0,85.4,85.51,85.33,85.46,45741.0
2019-08-06 15:55:00,85.47,85.57,85.4,85.46,106851.0,85.47,85.57,85.4,85.46,106851.0
2019-08-07 09:30:00,84.72,85.12,84.46,85.11,44607.0,84.72,85.12,84.46,85.11,44607.0
2019-08-07 09:35:00,85.1,85.26,84.77,84.94,31270.0,85.1,85.26,84.77,84.94,31270.0
2019-08-07 09:40:00,84.92,84.92,84.17,84.24,13441.0,84.92,84.92,84.17,84.24,13441.0
2019-08-07 09:45:00,84.31,84.51,84.03,84.48,17953.0,84.31,84.51,84.03,84.48,17953.0
2019-08-07 09:50:00,84.48,84.96,84.26,84.8,83821.0,84.48,84.96,84.26,84.8,83821.0
2019-08-07 09:55:00,84.8,85.09,84.79,84.9,38958.0,84.8,85.09,84.79,84.9,38958.0
2019-08-07 10:00:00,84.9,85.1,84.77,85.04,48852.0,84.9,85.1,84.77,85.04,48852.0
2019-08-07 10:05:00,85.02,85.36,85.02,85.17,82958.0,85.02,85.36,85.02,85.17,82958.0
2019-08-07 10:10:00,85.17,85.53,85.17,85.38,45562.0,85.17,85.53,85.17,85.38,45562.0
2019-08-07 10:15:00,85.37,85.71,85.36,85.7,20419.0,85.37,85.71,85.36,85.7,20419.0
2019-08-07 10:20:00,85.7,85.87,85.59,85.68,27971.0,85.7,85.87,85.59,85.68,27971.0
2019-08-07 10:25:00,85.68,85.8,85.47,85.49,25574.0,85.68,85.8,85.47,85.49,25574.0
2019-08-07 10:30:00,85.5,86.1,85.5,86.0,30497.0,85.5,86.1,85.5,86.0,30497.0
2019-08-07 10:35:00,86.07,86.37,86.07,86.31,51814.0,86.07,86.37,86.07,86.31,51814.0
2019-08-07 10:40:00,86.28,86.28,85.96,85.98,29149.0,86.28,86.28,85.96,85.98,29149.0
2019-08-07 10:45:00,86.01,86.26,86.0,86.25,12829.0,86.01,86.26,86.0,86.25,12829.0
2019-08-07 10:50:00,86.27,86.47,86.24,86.38,17464.0,86.27,86.47,86.24,86.38,17464.0
2019-08-07 10:55:00,86.41,86.45,86.32,86.42,9830.0,86.41,86.45,86.32,86.42,9830.0
2019-08-07 11:00:00,86.39,86.46,86.17,86.23,9457.0,86.39,86.46,86.17,86.23,9457.0
2019-08-07 11:05:00,86.18,86.18,85.93,86.13,29136.0,86.18,86.18,85.93,86.13,29136.0
2019-08-07 11:10:00,86.11,86.16,85.93,86.01,5552.0,86.11,86.16,85.93,86.01,5552.0
2019-08-07 11:15:00,85.97,86.12,85.92,86.12,7756.0,85.97,86.12,85.92,86.12,7756.0
2019-08-07 11:20:00,86.15,86.16,85.94,85.95,5516.0,86.15,86.16,85.94,85.95,5516.0
2019-08-07 11:25:00,85.98,86.03,85.91,85.94,4279.0,85.98,86.03,85.91,85.94,4279.0
2019-08-07 11:30:00,85.94,85.99,85.86,85.99,5049.0,85.94,85.99,85.86,85.99,5049.0
2019-08-07 11:35:00,86.0,86.0,85.76,85.85,8448.0,86.0,86.0,85.76,85.85,8448.0
2019-08-07 11:40:00,85.92,85.92,85.57,85.65,6443.0,85.92,85.92,85.57,85.65,6443.0
2019-08-07 11:45:00,85.66,85.75,85.6,85.67,6407.0,85.66,85.75,85.6,85.67,6407.0
2019-08-07 11:50:00,85.69,85.72,85.58,85.62,5506.0,85.69,85.72,85.58,85.62,5506.0
2019-08-07 11:55:00,85.67,85.83,85.59,85.59,3420.0,85.67,85.83,85.59,85.59,3420.0
2019-08-07 12:00:00,85.62,85.62,85.41,85.41,5328.0,85.62,85.62,85.41,85.41,5328.0
2019-08-07 12:05:00,85.39,85.5,85.32,85.5,6844.0,85.39,85.5,85.32,85.5,6844.0
2019-08-07 12:10:00,85.55,85.6,85.4,85.53,15727.0,85.55,85.6,85.4,85.53,15727.0
2019-08-07 12:15:00,85.57,85.81,85.56,85.81,6582.0,85.57,85.81,85.56,85.81,6582.0
2019-08-07 12:20:00,85.79,85.79,85.66,85.76,6677.0,85.79,85.79,85.66,85.76,6677.0
2019-08-07 12:25:00,85.78,85.85,85.68,85.8,5596.0,85.78,85.85,85.68,85.8,5596.0
2019-08-07 12:30:00,85.8,86.01,85.78,86.0,8223.0,85.8,86.01,85.78,86.0,8223.0
2019-08-07 12:35:00,86.01,86.05,85.94,85.95,10430.0,86.01,86.05,85.94,85.95,10430.0
2019-08-07 12:40:00,85.96,86.12,85.9,86.07,7093.0,85.96,86.12,85.9,86.07,7093.0
2019-08-07 12:45:00,86.08,86.12,85.97,85.97,8300.0,86.08,86.12,85.97,85.97,8300.0
2019-08-07 12:50:00,86.01,86.15,85.97,86.03,6824.0,86.01,86.15,85.97,86.03,6824.0
2019-08-07 12:55:00,86.07,86.2,86.06,86.2,5357.0,86.07,86.2,86.06,86.2,5357.0
2019-08-07 13:00:00,86.21,86.26,86.17,86.2,8656.0,86.21,86.26,86.17,86.2,8656.0
2019-08-07 13:05:00,86.22,86.27,86.21,86.24,8384.0,86.22,86.27,86.21,86.24,8384.0
2019-08-07 13:10:00,86.24,86.26,86.09,86.1,8042.0,86.24,86.26,86.09,86.1,8042.0
2019-08-07 13:15:00,86.13,86.16,86.03,86.11,7406.0,86.13,86.16,86.03,86.11,7406.0
2019-08-07 13:20:00,86.15,86.26,86.12,86.26,6354.0,86.15,86.26,86.12,86.26,6354.0
2019-08-07 13:25:00,86.22,86.27,86.15,86.18,6462.0,86.22,86.27,86.15,86.18,6462.0
2019-08-07 13:30:00,86.17,86.44,86.17,86.34,13222.0,86.17,86.44,86.17,86.34,13222.0
2019-08-07 13:35:00,86.37,86.46,86.32,86.46,5710.0,86.37,86.46,86.32,86.46,5710.0
2019-08-07 13:40:00,86.49,86.56,86.46,86.48,12992.0,86.49,86.56,86.46,86.48,12992.0
2019-08-07 13:45:00,86.46,86.48,86.37,86.38,17510.0,86.46,86.48,86.37,86.38,17510.0
2019-08-07 13:50:00,86.36,86.41,86.28,86.34,15000.0,86.36,86.41,86.28,86.34,15000.0
2019-08-07 13:55:00,86.32,86.33,86.25,86.26,7600.0,86.32,86.33,86.25,86.26,7600.0
2019-08-07 14:00:00,86.25,86.35,86.23,86.33,8082.0,86.25,86.35,86.23,86.33,8082.0
2019-08-07 14:05:00,86.37,86.59,86.36,86.59,19433.0,86.37,86.59,86.36,86.59,19433.0
2019-08-07 14:10:00,86.58,86.58,86.47,86.48,13107.0,86.58,86.58,86.47,86.48,13107.0
2019-08-07 14:15:00,86.45,86.45,86.19,86.2,16374.0,86.45,86.45,86.19,86.2,16374.0
2019-08-07 14:20:00,86.22,86.32,86.19,86.21,7616.0,86.22,86.32,86.19,86.21,7616.0
2019-08-07 14:25:00,86.23,86.48,86.21,86.48,10790.0,86.23,86.48,86.21,86.48,10790.0
2019-08-07 14:30:00,86.44,86.52,86.42,86.48,11940.0,86.44,86.52,86.42,86.48,11940.0
2019-08-07 14:35:00,86.49,86.53,86.4,86.43,12772.0,86.49,86.53,86.4,86.43,12772.0
2019-08-07 14:40:00,86.4,86.68,86.39,86.66,10761.0,86.4,86.68,86.39,86.66,10761.0
2019-08-07 14:45:00,86.65,86.69,86.5,86.5,19545.0,86.65,86.69,86.5,86.5,19545.0
2019-08-07 14:50:00,86.51,86.63,86.51,86.58,7194.0,86.51,86.63,86.51,86.58,7194.0
2019-08-07 14:55:00,86.57,86.75,86.54,86.74,11653.0,86.57,86.75,86.54,86.74,11653.0
2019-08-07 15:00:00,86.72,86.76,86.49,86.51,16091.0,86.72,86.76,86.49,86.51,16091.0
2019-08-07 15:05:00,86.53,86.59,86.46,86.48,11835.0,86.53,86.59,86.46,86.48,11835.0
2019-08-07 15:10:00,86.5,86.54,86.41,86.49,12556.0,86.5,86.54,86.41,86.49,12556.0
2019-08-07 15:15:00,86.49,86.7,86.41,86.7,14259.0,86.49,86.7,86.41,86.7,14259.0
2019-08-07 15:20:00,86.74,86.77,86.62,86.63,21764.0,86.74,86.77,86.62,86.63,21764.0
2019-08-07 15:25:00,86.64,86.75,86.57,86.75,14111.0,86.64,86.75,86.57,86.75,14111.0
2019-08-07 15:30:00,86.76,86.88,86.74,86.78,24713.0,86.76,86.88,86.74,86.78,24713.0
2019-08-07 15:35:00,86.75,86.95,86.71,86.95,30874.0,86.75,86.95,86.71,86.95,30874.0
2019-08-07 15:40:00,86.94,86.96,86.79,86.8,27986.0,86.94,86.96,86.79,86.8,27986.0
2019-08-07 15:45:00,86.79,86.8,86.61,86.63,29620.0,86.79,86.8,86.61,86.63,29620.0
2019-08-07 15:50:00,86.62,86.62,86.52,86.56,42298.0,86.62,86.62,86.52,86.56,42298.0
2019-08-07 15:55:00,86.56,86.63,86.44,86.48,186793.0,86.56,86.63,86.44,86.48,186793.0
2019-08-08 09:30:00,86.71,87.5,86.71,87.29,37601.0,86.71,87.5,86.71,87.29,37601.0
2019-08-08 09:35:00,87.25,87.42,87.18,87.2,18829.0,87.25,87.42,87.18,87.2,18829.0
2019-08-08 09:40:00,87.2,87.45,87.18,87.3,17184.0,87.2,87.45,87.18,87.3,17184.0
2019-08-08 09:45:00,87.34,87.34,87.01,87.09,13156.0,87.34,87.34,87.01,87.09,13156.0
2019-08-08 09:50:00,87.09,87.17,86.82,87.17,5989.0,87.09,87.17,86.82,87.17,5989.0
2019-08-08 09:55:00,87.13,87.17,86.89,86.9,3471.0,87.13,87.17,86.89,86.9,3471.0
2019-08-08 10:00:00,86.91,87.03,86.69,86.69,11502.0,86.91,87.03,86.69,86.69,11502.0
2019-08-08 10:05:00,86.73,86.81,86.65,86.73,7183.0,86.73,86.81,86.65,86.73,7183.0
2019-08-08 10:10:00,86.81,86.88,86.71,86.88,4272.0,86.81,86.88,86.71,86.88,4272.0
2019-08-08 10:15:00,86.89,86.94,86.72,86.86,26396.0,86.89,86.94,86.72,86.86,26396.0
2019-08-08 10:20:00,86.85,86.86,86.62,86.68,19597.0,86.85,86.86,86.62,86.68,19597.0
2019-08-08 10:25:00,86.69,86.69,86.59,86.65,5472.0,86.69,86.69,86.59,86.65,5472.0
2019-08-08 10:30:00,86.67,86.99,86.67,86.98,6960.0,86.67,86.99,86.67,86.98,6960.0
2019-08-08 10:35:00,86.99,87.07,86.8,87.02,23791.0,86.99,87.07,86.8,87.02,23791.0
2019-08-08 10:40:00,87.02,87.23,87.01,87.2,13197.0,87.02,87.23,87.01,87.2,13197.0
2019-08-08 10:45:00,87.21,87.32,87.15,87.2,8935.0,87.21,87.32,87.15,87.2,8935.0
2019-08-08 10:50:00,87.2,87.35,87.19,87.3,9375.0,87.2,87.35,87.19,87.3,9375.0
2019-08-08 10:55:00,87.3,87.43,87.26,87.43,5609.0,87.3,87.43,87.26,87.43,5609.0
2019-08-08 11:00:00,87.44,87.55,87.41,87.53,26191.0,87.44,87.55,87.41,87.53,26191.0
2019-08-08 11:05:00,87.5,87.5,87.41,87.45,9828.0,87.5,87.5,87.41,87.45,9828.0
2019-08-08 11:10:00,87.46,87.53,87.41,87.48,11800.0,87.46,87.53,87.41,87.48,11800.0
2019-08-08 11:15:00,87.47,87.7,87.46,87.66,5275.0,87.47,87.7,87.46,87.66,5275.0
2019-08-08 11:20:00,87.66,87.77,87.62,87.7,4381.0,87.66,87.77,87.62,87.7,4381.0
2019-08-08 11:25:00,87.69,87.69,87.52,87.55,7530.0,87.69,87.69,87.52,87.55,7530.0
2019-08-08 11:30:00,87.55,87.65,87.52,87.59,7787.0,87.55,87.65,87.52,87.59,7787.0
2019-08-08 11:35:00,87.65,87.68,87.58,87.68,3625.0,87.65,87.68,87.58,87.68,3625.0
2019-08-08 11:40:00,87.66,87.76,87.66,87.67,4063.0,87.66,87.76,87.66,87.67,4063.0
2019-08-08 11:45:00,87.68,87.77,87.68,87.69,5491.0,87.68,87.77,87.68,87.69,5491.0
2019-08-08 11:50:00,87.69,87.82,87.68,87.82,7860.0,87.69,87.82,87.68,87.82,7860.0
2019-08-08 11:55:00,87.82,87.85,87.72,87.73,7138.0,87.82,87.85,87.72,87.73,7138.0
2019-08-08 12:00:00,87.76,87.88,87.73,87.73,12161.0,87.76,87.88,87.73,87.73,12161.0
2019-08-08 12:05:00,87.73,87.83,87.59,87.59,14257.0,87.73,87.83,87.59,87.59,14257.0
2019-08-08 12:10:00,87.58,87.64,87.56,87.64,5155.0,87.58,87.64,87.56,87.64,5155.0
2019-08-08 12:15:00,87.68,87.76,87.68,87.74,6350.0,87.68,87.76,87.68,87.74,6350.0
2019-08-08 12:20:00,87.73,87.75,87.67,87.67,6644.0,87.73,87.75,87.67,87.67,6644.0
2019-08-08 12:25:00,87.67,87.72,87.65,87.7,3298.0,87.67,87.72,87.65,87.7,3298.0
2019-08-08 12:30:00,87.75,87.8,87.73,87.76,4241.0,87.75,87.8,87.73,87.76,4241.0
2019-08-08 12:35:00,87.75,87.79,87.66,87.67,8597.0,87.75,87.79,87.66,87.67,8597.0
2019-08-08 12:40:00,87.66,87.76,87.66,87.7,7428.0,87.66,87.76,87.66,87.7,7428.0
2019-08-08 12:45:00,87.71,87.78,87.71,87.71,2868.0,87.71,87.78,87.71,87.71,2868.0
2019-08-08 12:50:00,87.72,87.84,87.72,87.84,10894.0,87.72,87.84,87.72,87.84,10894.0
2019-08-08 12:55:00,87.82,87.9,87.82,87.9,2727.0,87.82,87.9,87.82,87.9,2727.0
2019-08-08 13:00:00,87.92,87.98,87.9,87.94,6336.0,87.92,87.98,87.9,87.94,6336.0
2019-08-08 13:05:00,87.95,87.97,87.84,87.84,2828.0,87.95,87.97,87.84,87.84,2828.0
2019-08-08 13:10:00,87.84,87.84,87.8,87.82,1400.0,87.84,87.84,87.8,87.82,1400.0
2019-08-08 13:15:00,87.82,87.84,87.71,87.72,4807.0,87.82,87.84,87.71,87.72,4807.0
2019-08-08 13:20:00,87.73,87.77,87.61,87.66,10163.0,87.73,87.77,87.61,87.66,10163.0
2019-08-08 13:25:00,87.64,87.65,87.54,87.54,3546.0,87.64,87.65,87.54,87.54,3546.0
2019-08-08 13:30:00,87.55,87.6,87.51,87.51,5937.0,87.55,87.6,87.51,87.51,5937.0
2019-08-08 13:35:00,87.52,87.57,87.48,87.52,5720.0,87.52,87.57,87.48,87.52,5720.0
2019-08-08 13:40:00,87.56,87.65,87.56,87.6,6536.0,87.56,87.65,87.56,87.6,6536.0
2019-08-08 13:45:00,87.62,87.63,87.55,87.61,6301.0,87.62,87.63,87.55,87.61,6301.0
2019-08-08 13:50:00,87.62,87.66,87.59,87.62,3699.0,87.62,87.66,87.59,87.62,3699.0
2019-08-08 13:55:00,87.66,87.66,87.6,87.6,6670.0,87.66,87.66,87.6,87.6,6670.0
2019-08-08 14:00:00,87.6,87.6,87.47,87.5,5926.0,87.6,87.6,87.47,87.5,5926.0
2019-08-08 14:05:00,87.49,87.53,87.45,87.49,3973.0,87.49,87.53,87.45,87.49,3973.0
2019-08-08 14:10:00,87.51,87.62,87.51,87.62,4251.0,87.51,87.62,87.51,87.62,4251.0
2019-08-08 14:15:00,87.64,87.64,87.52,87.54,8637.0,87.64,87.64,87.52,87.54,8637.0
2019-08-08 14:20:00,87.55,87.57,87.53,87.53,2324.0,87.55,87.57,87.53,87.53,2324.0
2019-08-08 14:25:00,87.57,87.57,87.46,87.46,4289.0,87.57,87.57,87.46,87.46,4289.0
2019-08-08 14:30:00,87.48,87.57,87.43,87.45,8595.0,87.48,87.57,87.43,87.45,8595.0
2019-08-08 14:35:00,87.46,87.49,87.43,87.48,5861.0,87.46,87.49,87.43,87.48,5861.0
2019-08-08 14:40:00,87.49,87.49,87.43,87.48,5804.0,87.49,87.49,87.43,87.48,5804.0
2019-08-08 14:45:00,87.5,87.51,87.41,87.42,20911.0,87.5,87.51,87.41,87.42,20911.0
2019-08-08 14:50:00,87.44,87.54,87.44,87.47,8427.0,87.44,87.54,87.44,87.47,8427.0
2019-08-08 14:55:00,87.48,87.6,87.48,87.56,5015.0,87.48,87.6,87.48,87.56,5015.0
2019-08-08 15:00:00,87.57,87.67,87.57,87.67,4745.0,87.57,87.67,87.57,87.67,4745.0
2019-08-08 15:05:00,87.69,87.73,87.57,87.58,11823.0,87.69,87.73,87.57,87.58,11823.0
2019-08-08 15:10:00,87.59,87.62,87.53,87.56,8184.0,87.59,87.62,87.53,87.56,8184.0
2019-08-08 15:15:00,87.57,87.58,87.47,87.51,11527.0,87.57,87.58,87.47,87.51,11527.0
2019-08-08 15:20:00,87.51,87.55,87.47,87.54,10029.0,87.51,87.55,87.47,87.54,10029.0
2019-08-08 15:25:00,87.57,87.57,87.46,87.49,6410.0,87.57,87.57,87.46,87.49,6410.0
2019-08-08 15:30:00,87.48,87.66,87.48,87.58,14590.0,87.48,87.66,87.48,87.58,14590.0
2019-08-08 15:35:00,87.61,87.66,87.57,87.61,11934.0,87.61,87.66,87.57,87.61,11934.0
2019-08-08 15:40:00,87.61,87.78,87.6,87.78,15332.0,87.61,87.78,87.6,87.78,15332.0
2019-08-08 15:45:00,87.77,87.81,87.67,87.75,23607.0,87.77,87.81,87.67,87.75,23607.0
2019-08-08 15:50:00,87.74,87.76,87.56,87.56,26537.0,87.74,87.76,87.56,87.56,26537.0
2019-08-08 15:55:00,87.56,87.71,87.48,87.67,83965.0,87.56,87.71,87.48,87.67,83965.0
2019-08-09 09:30:00,87.52,87.83,87.27,87.83,22459.0,87.52,87.83,87.27,87.83,22459.0
2019-08-09 09:35:00,87.73,87.73,87.01,87.14,36984.0,87.73,87.73,87.01,87.14,36984.0
2019-08-09 09:40:00,87.15,87.37,87.0,87.34,24725.0,87.15,87.37,87.0,87.34,24725.0
2019-08-09 09:45:00,87.25,87.61,87.21,87.38,9200.0,87.25,87.61,87.21,87.38,9200.0
2019-08-09 09:50:00,87.45,87.62,87.39,87.62,6062.0,87.45,87.62,87.39,87.62,6062.0
2019-08-09 09:55:00,87.69,87.69,87.33,87.43,5521.0,87.69,87.69,87.33,87.43,5521.0
2019-08-09 10:00:00,87.42,87.57,87.29,87.53,13932.0,87.42,87.57,87.29,87.53,13932.0
2019-08-09 10:05:00,87.57,87.69,87.37,87.48,5938.0,87.57,87.69,87.37,87.48,5938.0
2019-08-09 10:10:00,87.44,87.65,87.43,87.63,3049.0,87.44,87.65,87.43,87.63,3049.0
2019-08-09 10:15:00,87.66,87.7,87.51,87.51,9039.0,87.66,87.7,87.51,87.51,9039.0
2019-08-09 10:20:00,87.51,87.54,87.37,87.44,4459.0,87.51,87.54,87.37,87.44,4459.0
2019-08-09 10:25:00,87.52,87.67,87.44,87.49,16174.0,87.52,87.67,87.44,87.49,16174.0
2019-08-09 10:30:00,87.48,87.57,87.1,87.11,19066.0,87.48,87.57,87.1,87.11,19066.0
2019-08-09 10:35:00,87.13,87.23,87.08,87.08,6076.0,87.13,87.23,87.08,87.08,6076.0
2019-08-09 10:40:00,87.07,87.07,86.85,86.97,10994.0,87.07,87.07,86.85,86.97,10994.0
2019-08-09 10:45:00,86.99,87.1,86.97,87.1,4992.0,86.99,87.1,86.97,87.1,4992.0
2019-08-09 10:50:00,87.1,87.21,87.08,87.08,3126.0,87.1,87.21,87.08,87.08,3126.0
2019-08-09 10:55:00,87.08,87.21,87.05,87.19,6745.0,87.08,87.21,87.05,87.19,6745.0
2019-08-09 11:00:00,87.21,87.31,87.17,87.24,7608.0,87.21,87.31,87.17,87.24,7608.0
2019-08-09 11:05:00,87.24,87.27,87.08,87.12,8687.0,87.24,87.27,87.08,87.12,8687.0
2019-08-09 11:10:00,87.1,87.13,87.0,87.11,27941.0,87.1,87.13,87.0,87.11,27941.0
2019-08-09 11:15:00,87.08,87.21,87.05,87.13,22741.0,87.08,87.21,87.05,87.13,22741.0
2019-08-09 11:20:00,87.13,87.38,87.11,87.12,31535.0,87.13,87.38,87.11,87.12,31535.0
2019-08-09 11:25:00,87.09,87.09,86.78,86.78,9064.0,87.09,87.09,86.78,86.78,9064.0
2019-08-09 11:30:00,86.75,86.89,86.61,86.61,17351.0,86.75,86.89,86.61,86.61,17351.0
2019-08-09 11:35:00,86.62,86.62,86.42,86.46,17457.0,86.62,86.62,86.42,86.46,17457.0
2019-08-09 11:40:00,86.47,86.48,86.35,86.4,9034.0,86.47,86.48,86.35,86.4,9034.0
2019-08-09 11:45:00,86.41,86.5,86.37,86.47,12570.0,86.41,86.5,86.37,86.47,12570.0
2019-08-09 11:50:00,86.45,86.45,86.19,86.2,32414.0,86.45,86.45,86.19,86.2,32414.0
2019-08-09 11:55:00,86.2,86.24,86.1,86.19,10242.0,86.2,86.24,86.1,86.19,10242.0
2019-08-09 12:00:00,86.19,86.3,86.15,86.26,7919.0,86.19,86.3,86.15,86.26,7919.0
2019-08-09 12:05:00,86.27,86.34,86.22,86.34,5115.0,86.27,86.34,86.22,86.34,5115.0
2019-08-09 12:10:00,86.34,86.37,86.32,86.36,4950.0,86.34,86.37,86.32,86.36,4950.0
2019-08-09 12:15:00,86.33,86.42,86.28,86.37,5875.0,86.33,86.42,86.28,86.37,5875.0
2019-08-09 12:20:00,86.37,86.45,86.32,86.44,6883.0,86.37,86.45,86.32,86.44,6883.0
2019-08-09 12:25:00,86.41,86.48,86.36,86.44,3039.0,86.41,86.48,86.36,86.44,3039.0
2019-08-09 12:30:00,86.43,86.49,86.41,86.47,6135.0,86.43,86.49,86.41,86.47,6135.0
2019-08-09 12:35:00,86.44,86.46,86.32,86.35,9931.0,86.44,86.46,86.32,86.35,9931.0
2019-08-09 12:40:00,86.35,86.57,86.31,86.5,4746.0,86.35,86.57,86.31,86.5,4746.0
2019-08-09 12:45:00,86.51,86.57,86.51,86.56,2300.0,86.51,86.57,86.51,86.56,2300.0
2019-08-09 12:50:00,86.56,86.88,86.52,86.88,10459.0,86.56,86.88,86.52,86.88,10459.0
2019-08-09 12:55:00,86.92,86.99,86.68,86.7,11080.0,86.92,86.99,86.68,86.7,11080.0
2019-08-09 13:00:00,86.68,86.79,86.67,86.74,4400.0,86.68,86.79,86.67,86.74,4400.0
2019-08-09 13:05:00,86.75,86.83,86.68,86.82,4307.0,86.75,86.83,86.68,86.82,4307.0
2019-08-09 13:10:00,86.8,86.86,86.78,86.83,5103.0,86.8,86.86,86.78,86.83,5103.0
2019-08-09 13:15:00,86.82,87.0,86.79,87.0,3972.0,86.82,87.0,86.79,87.0,3972.0
2019-08-09 13:20:00,86.99,87.23,86.99,87.18,9608.0,86.99,87.23,86.99,87.18,9608.0
2019-08-09 13:25:00,87.16,87.36,87.15,87.26,6476.0,87.16,87.36,87.15,87.26,6476.0
2019-08-09 13:30:00,87.27,87.43,87.27,87.33,9515.0,87.27,87.43,87.27,87.33,9515.0
2019-08-09 13:35:00,87.34,87.34,87.26,87.26,6026.0,87.34,87.34,87.26,87.26,6026.0
2019-08-09 13:40:00,87.26,87.33,87.25,87.27,4994.0,87.26,87.33,87.25,87.27,4994.0
2019-08-09 13:45:00,87.29,87.32,87.23,87.32,3571.0,87.29,87.32,87.23,87.32,3571.0
2019-08-09 13:50:00,87.28,87.39,87.25,87.29,3000.0,87.28,87.39,87.25,87.29,3000.0
2019-08-09 13:55:00,87.3,87.3,87.23,87.23,3325.0,87.3,87.3,87.23,87.23,3325.0
2019-08-09 14:00:00,87.22,87.22,87.12,87.22,10055.0,87.22,87.22,87.12,87.22,10055.0
2019-08-09 14:05:00,87.22,87.24,87.15,87.2,4013.0,87.22,87.24,87.15,87.2,4013.0
2019-08-09 14:10:00,87.13,87.15,87.06,87.14,3815.0,87.13,87.15,87.06,87.14,3815.0
2019-08-09 14:15:00,87.09,87.12,87.07,87.11,7038.0,87.09,87.12,87.07,87.11,7038.0
2019-08-09 14:20:00,87.11,87.19,87.04,87.19,3953.0,87.11,87.19,87.04,87.19,3953.0
2019-08-09 14:25:00,87.19,87.24,87.18,87.23,6432.0,87.19,87.24,87.18,87.23,6432.0
2019-08-09 14:30:00,87.23,87.36,87.22,87.31,4935.0,87.23,87.36,87.22,87.31,4935.0
2019-08-09 14:35:00,87.28,87.28,87.09,87.09,3955.0,87.28,87.28,87.09,87.09,3955.0
2019-08-09 14:40:00,87.13,87.19,87.11,87.15,6838.0,87.13,87.19,87.11,87.15,6838.0
2019-08-09 14:45:00,87.19,87.21,87.12,87.16,6317.0,87.19,87.21,87.12,87.16,6317.0
2019-08-09 14:50:00,87.11,87.11,87.05,87.09,5546.0,87.11,87.11,87.05,87.09,5546.0
2019-08-09 14:55:00,87.12,87.21,87.09,87.09,3112.0,87.12,87.21,87.09,87.09,3112.0
2019-08-09 15:00:00,87.08,87.26,87.06,87.23,12587.0,87.08,87.26,87.06,87.23,12587.0
2019-08-09 15:05:00,87.23,87.4,87.22,87.33,13619.0,87.23,87.4,87.22,87.33,13619.0
2019-08-09 15:10:00,87.33,87.34,87.22,87.22,6548.0,87.33,87.34,87.22,87.22,6548.0
2019-08-09 15:15:00,87.22,87.22,87.13,87.15,12775.0,87.22,87.22,87.13,87.15,12775.0
2019-08-09 15:20:00,87.16,87.17,87.04,87.08,14346.0,87.16,87.17,87.04,87.08,14346.0
2019-08-09 15:25:00,87.08,87.17,87.06,87.17,6514.0,87.08,87.17,87.06,87.17,6514.0
2019-08-09 15:30:00,87.16,87.26,87.14,87.21,16687.0,87.16,87.26,87.14,87.21,16687.0
2019-08-09 15:35:00,87.2,87.31,87.19,87.3,11810.0,87.2,87.31,87.19,87.3,11810.0
2019-08-09 15:40:00,87.3,87.3,87.21,87.27,13912.0,87.3,87.3,87.21,87.27,13912.0
2019-08-09 15:45:00,87.27,87.28,87.09,87.09,15349.0,87.27,87.28,87.09,87.09,15349.0
2019-08-09 15:50:00,87.08,87.14,87.01,87.04,28593.0,87.08,87.14,87.01,87.04,28593.0
2019-08-09 15:55:00,87.01,87.05,86.89,87.0,65526.0,87.01,87.05,86.89,87.0,65526.0
2019-08-12 09:30:00,86.23,86.24,84.2,85.2,112427.0,86.23,86.24,84.2,85.2,112427.0
2019-08-12 09:35:00,85.2,85.36,84.61,84.88,26822.0,85.2,85.36,84.61,84.88,26822.0
2019-08-12 09:40:00,84.88,85.0,84.67,84.79,21147.0,84.88,85.0,84.67,84.79,21147.0
2019-08-12 09:45:00,84.81,85.0,84.74,84.92,22825.0,84.81,85.0,84.74,84.92,22825.0
2019-08-12 09:50:00,84.94,85.08,84.82,85.06,26499.0,84.94,85.08,84.82,85.06,26499.0
2019-08-12 09:55:00,85.06,85.2,84.98,85.07,21332.0,85.06,85.2,84.98,85.07,21332.0
2019-08-12 10:00:00,85.09,85.54,85.09,85.31,46262.0,85.09,85.54,85.09,85.31,46262.0
2019-08-12 10:05:00,85.31,85.31,85.11,85.14,8600.0,85.31,85.31,85.11,85.14,8600.0
2019-08-12 10:10:00,85.14,85.17,85.0,85.06,16553.0,85.14,85.17,85.0,85.06,16553.0
2019-08-12 10:15:00,85.1,85.14,84.96,84.98,17792.0,85.1,85.14,84.96,84.98,17792.0
2019-08-12 10:20:00,84.98,85.17,84.96,85.15,17468.0,84.98,85.17,84.96,85.15,17468.0
2019-08-12 10:25:00,85.18,85.25,85.14,85.14,17349.0,85.18,85.25,85.14,85.14,17349.0
2019-08-12 10:30:00,85.14,85.16,85.01,85.01,8873.0,85.14,85.16,85.01,85.01,8873.0
2019-08-12 10:35:00,85.03,85.09,85.01,85.03,11772.0,85.03,85.09,85.01,85.03,11772.0
2019-08-12 10:40:00,85.04,85.06,84.9,84.98,20278.0,85.04,85.06,84.9,84.98,20278.0
2019-08-12 10:45:00,84.97,85.01,84.93,84.97,13333.0,84.97,85.01,84.93,84.97,13333.0
2019-08-12 10:50:00,84.97,85.08,84.96,85.05,12166.0,84.97,85.08,84.96,85.05,12166.0
2019-08-12 10:55:00,85.07,85.1,85.04,85.05,5622.0,85.07,85.1,85.04,85.05,5622.0
2019-08-12 11:00:00,85.05,85.05,84.93,84.97,12140.0,85.05,85.05,84.93,84.97,12140.0
2019-08-12 11:05:00,84.96,84.99,84.84,84.84,23288.0,84.96,84.99,84.84,84.84,23288.0
2019-08-12 11:10:00,84.83,84.83,84.61,84.71,14024.0,84.83,84.83,84.61,84.71,14024.0
2019-08-12 11:15:00,84.74,84.86,84.74,84.81,7724.0,84.74,84.86,84.74,84.81,7724.0
2019-08-12 11:20:00,84.82,84.94,84.81,84.86,11486.0,84.82,84.94,84.81,84.86,11486.0
2019-08-12 11:25:00,84.84,84.88,84.78,84.84,11343.0,84.84,84.88,84.78,84.84,11343.0
2019-08-12 11:30:00,84.81,84.9,84.69,84.7,7440.0,84.81,84.9,84.69,84.7,7440.0
2019-08-12 11:35:00,84.7,84.77,84.69,84.77,18358.0,84.7,84.77,84.69,84.77,18358.0
2019-08-12 11:40:00,84.75,84.83,84.72,84.81,9011.0,84.75,84.83,84.72,84.81,9011.0
2019-08-12 11:45:00,84.85,84.92,84.84,84.92,8889.0,84.85,84.92,84.84,84.92,8889.0
2019-08-12 11:50:00,84.92,84.93,84.86,84.89,8424.0,84.92,84.93,84.86,84.89,8424.0
2019-08-12 11:55:00,84.89,84.91,84.88,84.89,6909.0,84.89,84.91,84.88,84.89,6909.0
2019-08-12 12:00:00,84.89,84.89,84.77,84.85,9024.0,84.89,84.89,84.77,84.85,9024.0
2019-08-12 12:05:00,84.88,84.92,84.79,84.87,8858.0,84.88,84.92,84.79,84.87,8858.0
2019-08-12 12:10:00,84.88,84.99,84.88,84.92,9971.0,84.88,84.99,84.88,84.92,9971.0
2019-08-12 12:15:00,84.92,84.94,84.86,84.94,13701.0,84.92,84.94,84.86,84.94,13701.0
2019-08-12 12:20:00,84.95,84.97,84.89,84.94,7020.0,84.95,84.97,84.89,84.94,7020.0
2019-08-12 12:25:00,84.94,85.07,84.91,85.06,4700.0,84.94,85.07,84.91,85.06,4700.0
2019-08-12 12:30:00,85.05,85.16,85.03,85.06,6808.0,85.05,85.16,85.03,85.06,6808.0
2019-08-12 12:35:00,85.04,85.08,84.99,85.02,5601.0,85.04,85.08,84.99,85.02,5601.0
2019-08-12 12:40:00,85.01,85.01,84.79,84.87,15423.0,85.01,85.01,84.79,84.87,15423.0
2019-08-12 12:45:00,84.85,84.86,84.81,84.81,10830.0,84.85,84.86,84.81,84.81,10830.0
2019-08-12 12:50:00,84.84,84.84,84.76,84.79,15359.0,84.84,84.84,84.76,84.79,15359.0
2019-08-12 12:55:00,84.74,84.88,84.74,84.84,9282.0,84.74,84.88,84.74,84.84,9282.0
2019-08-12 13:00:00,84.82,84.87,84.74,84.76,6712.0,84.82,84.87,84.74,84.76,6712.0
2019-08-12 13:05:00,84.78,84.95,84.78,84.88,5314.0,84.78,84.95,84.78,84.88,5314.0
2019-08-12 13:10:00,84.9,85.0,84.89,84.98,8846.0,84.9,85.0,84.89,84.98,8846.0
2019-08-12 13:15:00,84.99,85.06,84.79,84.84,49613.0,84.99,85.06,84.79,84.84,49613.0
2019-08-12 13:20:00,84.84,84.95,84.8,84.87,37662.0,84.84,84.95,84.8,84.87,37662.0
2019-08-12 13:25:00,84.9,84.9,84.8,84.8,2358.0,84.9,84.9,84.8,84.8,2358.0
2019-08-12 13:30:00,84.79,84.8,84.68,84.74,2923.0,84.79,84.8,84.68,84.74,2923.0
2019-08-12 13:35:00,84.72,84.72,84.59,84.59,7450.0,84.72,84.72,84.59,84.59,7450.0
2019-08-12 13:40:00,84.61,84.65,84.51,84.55,17737.0,84.61,84.65,84.51,84.55,17737.0
2019-08-12 13:45:00,84.58,84.59,84.52,84.54,7068.0,84.58,84.59,84.52,84.54,7068.0
2019-08-12 13:50:00,84.54,84.55,84.43,84.46,7531.0,84.54,84.55,84.43,84.46,7531.0
2019-08-12 13:55:00,84.48,84.49,84.4,84.41,4210.0,84.48,84.49,84.4,84.41,4210.0
2019-08-12 14:00:00,84.41,84.59,84.4,84.53,11350.0,84.41,84.59,84.4,84.53,11350.0
2019-08-12 14:05:00,84.53,84.54,84.5,84.51,3931.0,84.53,84.54,84.5,84.51,3931.0
2019-08-12 14:10:00,84.52,84.59,84.44,84.54,9499.0,84.52,84.59,84.44,84.54,9499.0
2019-08-12 14:15:00,84.54,84.57,84.47,84.51,15837.0,84.54,84.57,84.47,84.51,15837.0
2019-08-12 14:20:00,84.5,84.61,84.37,84.39,24972.0,84.5,84.61,84.37,84.39,24972.0
2019-08-12 14:25:00,84.39,84.4,84.26,84.27,13806.0,84.39,84.4,84.26,84.27,13806.0
2019-08-12 14:30:00,84.29,84.38,84.16,84.22,29632.0,84.29,84.38,84.16,84.22,29632.0
2019-08-12 14:35:00,84.2,84.24,84.15,84.21,27161.0,84.2,84.24,84.15,84.21,27161.0
2019-08-12 14:40:00,84.21,84.21,83.95,84.0,16706.0,84.21,84.21,83.95,84.0,16706.0
2019-08-12 14:45:00,84.04,84.09,84.0,84.04,9394.0,84.04,84.09,84.0,84.04,9394.0
2019-08-12 14:50:00,84.04,84.16,84.04,84.14,7798.0,84.04,84.16,84.04,84.14,7798.0
2019-08-12 14:55:00,84.13,84.21,84.08,84.15,33989.0,84.13,84.21,84.08,84.15,33989.0
2019-08-12 15:00:00,84.15,84.3,84.14,84.2,14724.0,84.15,84.3,84.14,84.2,14724.0
2019-08-12 15:05:00,84.22,84.26,84.14,84.25,12676.0,84.22,84.26,84.14,84.25,12676.0
2019-08-12 15:10:00,84.23,84.23,84.17,84.21,9638.0,84.23,84.23,84.17,84.21,9638.0
2019-08-12 15:15:00,84.21,84.28,84.14,84.19,17947.0,84.21,84.28,84.14,84.19,17947.0
2019-08-12 15:20:00,84.16,84.27,84.16,84.26,16143.0,84.16,84.27,84.16,84.26,16143.0
2019-08-12 15:25:00,84.28,84.4,84.24,84.38,16109.0,84.28,84.4,84.24,84.38,16109.0
2019-08-12 15:30:00,84.37,84.44,84.34,84.37,13288.0,84.37,84.44,84.34,84.37,13288.0
2019-08-12 15:35:00,84.37,84.46,84.29,84.45,19565.0,84.37,84.46,84.29,84.45,19565.0
2019-08-12 15:40:00,84.45,84.57,84.43,84.53,24251.0,84.45,84.57,84.43,84.53,24251.0
2019-08-12 15:45:00,84.54,84.59,84.43,84.48,23925.0,84.54,84.59,84.43,84.48,23925.0
2019-08-12 15:50:00,84.48,84.57,84.46,84.55,37262.0,84.48,84.57,84.46,84.55,37262.0
2019-08-12 15:55:00,84.54,84.8,84.54,84.69,184324.0,84.54,84.8,84.54,84.69,184324.0
2019-08-13 09:30:00,84.15,84.17,83.52,83.76,51538.0,84.15,84.17,83.52,83.76,51538.0
2019-08-13 09:35:00,83.75,84.51,83.66,84.51,39582.0,83.75,84.51,83.66,84.51,39582.0
2019-08-13 09:40:00,84.49,84.62,84.28,84.39,43994.0,84.49,84.62,84.28,84.39,43994.0
2019-08-13 09:45:00,84.43,85.86,84.37,85.55,42140.0,84.43,85.86,84.37,85.55,42140.0
2019-08-13 09:50:00,85.56,85.82,85.22,85.73,42386.0,85.56,85.82,85.22,85.73,42386.0
2019-08-13 09:55:00,85.73,86.25,85.73,86.25,40597.0,85.73,86.25,85.73,86.25,40597.0
2019-08-13 10:00:00,86.14,86.2,85.65,85.67,24246.0,86.14,86.2,85.65,85.67,24246.0
2019-08-13 10:05:00,85.68,85.68,85.25,85.49,21845.0,85.68,85.68,85.25,85.49,21845.0
2019-08-13 10:10:00,85.49,85.55,85.23,85.31,39424.0,85.49,85.55,85.23,85.31,39424.0
2019-08-13 10:15:00,85.35,85.77,85.32,85.76,15022.0,85.35,85.77,85.32,85.76,15022.0
2019-08-13 10:20:00,85.8,85.87,85.66,85.66,24130.0,85.8,85.87,85.66,85.66,24130.0
2019-08-13 10:25:00,85.68,86.1,85.66,85.91,43630.0,85.68,86.1,85.66,85.91,43630.0
2019-08-13 10:30:00,85.92,86.28,85.92,86.18,10112.0,85.92,86.28,85.92,86.18,10112.0
2019-08-13 10:35:00,86.18,86.24,86.06,86.15,12464.0,86.18,86.24,86.06,86.15,12464.0
2019-08-13 10:40:00,86.09,86.16,85.96,85.96,11587.0,86.09,86.16,85.96,85.96,11587.0
2019-08-13 10:45:00,85.94,85.98,85.85,85.88,9354.0,85.94,85.98,85.85,85.88,9354.0
2019-08-13 10:50:00,85.83,85.94,85.78,85.9,6477.0,85.83,85.94,85.78,85.9,6477.0
2019-08-13 10:55:00,85.85,85.87,85.68,85.71,8904.0,85.85,85.87,85.68,85.71,8904.0
2019-08-13 11:00:00,85.69,85.83,85.61,85.69,7700.0,85.69,85.83,85.61,85.69,7700.0
2019-08-13 11:05:00,85.68,85.85,85.67,85.8,5881.0,85.68,85.85,85.67,85.8,5881.0
2019-08-13 11:10:00,85.84,85.9,85.76,85.76,11992.0,85.84,85.9,85.76,85.76,11992.0
2019-08-13 11:15:00,85.8,85.87,85.3,85.37,12252.0,85.8,85.87,85.3,85.37,12252.0
2019-08-13 11:20:00,85.38,85.43,85.2,85.23,16381.0,85.38,85.43,85.2,85.23,16381.0
2019-08-13 11:25:00,85.2,85.32,85.11,85.23,10279.0,85.2,85.32,85.11,85.23,10279.0
2019-08-13 11:30:00,85.22,85.22,85.12,85.16,7900.0,85.22,85.22,85.12,85.16,7900.0
2019-08-13 11:35:00,85.16,85.34,85.16,85.31,8558.0,85.16,85.34,85.16,85.31,8558.0
2019-08-13 11:40:00,85.33,85.59,85.33,85.54,8530.0,85.33,85.59,85.33,85.54,8530.0
2019-08-13 11:45:00,85.54,85.59,85.47,85.54,6830.0,85.54,85.59,85.47,85.54,6830.0
2019-08-13 11:50:00,85.55,85.56,85.41,85.52,7038.0,85.55,85.56,85.41,85.52,7038.0
2019-08-13 11:55:00,85.56,85.65,85.53,85.63,4488.0,85.56,85.65,85.53,85.63,4488.0
2019-08-13 12:00:00,85.67,85.7,85.57,85.59,11822.0,85.67,85.7,85.57,85.59,11822.0
2019-08-13 12:05:00,85.55,85.62,85.48,85.5,15255.0,85.55,85.62,85.48,85.5,15255.0
2019-08-13 12:10:00,85.5,85.61,85.41,85.59,16005.0,85.5,85.61,85.41,85.59,16005.0
2019-08-13 12:15:00,85.61,85.68,85.46,85.5,19049.0,85.61,85.68,85.46,85.5,19049.0
2019-08-13 12:20:00,85.5,85.6,85.43,85.43,13250.0,85.5,85.6,85.43,85.43,13250.0
2019-08-13 12:25:00,85.42,85.43,85.34,85.4,7440.0,85.42,85.43,85.34,85.4,7440.0
2019-08-13 12:30:00,85.4,85.44,85.32,85.32,6375.0,85.4,85.44,85.32,85.32,6375.0
2019-08-13 12:35:00,85.34,85.4,85.3,85.32,5874.0,85.34,85.4,85.3,85.32,5874.0
2019-08-13 12:40:00,85.34,85.4,85.31,85.38,5607.0,85.34,85.4,85.31,85.38,5607.0
2019-08-13 12:45:00,85.37,85.42,85.35,85.35,5738.0,85.37,85.42,85.35,85.35,5738.0
2019-08-13 12:50:00,85.34,85.43,85.33,85.4,36975.0,85.34,85.43,85.33,85.4,36975.0
2019-08-13 12:55:00,85.43,85.43,85.16,85.3,22453.0,85.43,85.43,85.16,85.3,22453.0
2019-08-13 13:00:00,85.32,85.36,85.22,85.35,6872.0,85.32,85.36,85.22,85.35,6872.0
2019-08-13 13:05:00,85.35,85.38,85.25,85.36,7012.0,85.35,85.38,85.25,85.36,7012.0
2019-08-13 13:10:00,85.4,85.44,85.37,85.42,9633.0,85.4,85.44,85.37,85.42,9633.0
2019-08-13 13:15:00,85.44,85.45,85.12,85.14,11545.0,85.44,85.45,85.12,85.14,11545.0
2019-08-13 13:20:00,85.18,85.3,85.13,85.25,3910.0,85.18,85.3,85.13,85.25,3910.0
2019-08-13 13:25:00,85.25,85.33,85.14,85.23,11831.0,85.25,85.33,85.14,85.23,11831.0
2019-08-13 13:30:00,85.22,85.31,85.17,85.2,8399.0,85.22,85.31,85.17,85.2,8399.0
2019-08-13 13:35:00,85.2,85.23,85.07,85.07,4333.0,85.2,85.23,85.07,85.07,4333.0
2019-08-13 13:40:00,85.07,85.1,84.98,85.1,14638.0,85.07,85.1,84.98,85.1,14638.0
2019-08-13 13:45:00,85.07,85.14,84.92,84.93,7244.0,85.07,85.14,84.92,84.93,7244.0
2019-08-13 13:50:00,84.93,84.96,84.86,84.86,14050.0,84.93,84.96,84.86,84.86,14050.0
2019-08-13 13:55:00,84.83,84.87,84.79,84.83,12279.0,84.83,84.87,84.79,84.83,12279.0
2019-08-13 14:00:00,84.85,84.87,84.74,84.74,18740.0,84.85,84.87,84.74,84.74,18740.0
2019-08-13 14:05:00,84.76,84.79,84.72,84.76,15974.0,84.76,84.79,84.72,84.76,15974.0
2019-08-13 14:10:00,84.76,84.79,84.57,84.58,10710.0,84.76,84.79,84.57,84.58,10710.0
2019-08-13 14:15:00,84.59,84.72,84.59,84.7,16830.0,84.59,84.72,84.59,84.7,16830.0
2019-08-13 14:20:00,84.7,84.77,84.67,84.67,13489.0,84.7,84.77,84.67,84.67,13489.0
2019-08-13 14:25:00,84.67,84.72,84.64,84.71,19067.0,84.67,84.72,84.64,84.71,19067.0
2019-08-13 14:30:00,84.71,84.8,84.71,84.78,11773.0,84.71,84.8,84.71,84.78,11773.0
2019-08-13 14:35:00,84.77,85.02,84.75,85.02,17729.0,84.77,85.02,84.75,85.02,17729.0
2019-08-13 14:40:00,85.03,85.03,84.93,84.98,17251.0,85.03,85.03,84.93,84.98,17251.0
2019-08-13 14:45:00,84.99,85.05,84.93,85.02,10323.0,84.99,85.05,84.93,85.02,10323.0
2019-08-13 14:50:00,85.03,85.11,84.96,84.96,13116.0,85.03,85.11,84.96,84.96,13116.0
2019-08-13 14:55:00,84.98,85.02,84.96,85.02,10600.0,84.98,85.02,84.96,85.02,10600.0
2019-08-13 15:00:00,85.02,85.09,84.95,84.95,15523.0,85.02,85.09,84.95,84.95,15523.0
2019-08-13 15:05:00,84.95,84.95,84.88,84.94,10242.0,84.95,84.95,84.88,84.94,10242.0
2019-08-13 15:10:00,84.94,84.94,84.76,84.77,11998.0,84.94,84.94,84.76,84.77,11998.0
2019-08-13 15:15:00,84.77,84.79,84.68,84.75,17829.0,84.77,84.79,84.68,84.75,17829.0
2019-08-13 15:20:00,84.76,84.78,84.71,84.75,16237.0,84.76,84.78,84.71,84.75,16237.0
2019-08-13 15:25:00,84.75,84.77,84.66,84.68,18205.0,84.75,84.77,84.66,84.68,18205.0
2019-08-13 15:30:00,84.69,84.75,84.61,84.62,22979.0,84.69,84.75,84.61,84.62,22979.0
2019-08-13 15:35:00,84.63,84.68,84.55,84.56,36619.0,84.63,84.68,84.55,84.56,36619.0
2019-08-13 15:40:00,84.56,84.62,84.51,84.51,34978.0,84.56,84.62,84.51,84.51,34978.0
2019-08-13 15:45:00,84.52,84.53,84.38,84.47,28931.0,84.52,84.53,84.38,84.47,28931.0
2019-08-13 15:50:00,84.46,84.61,84.4,84.61,47125.0,84.46,84.61,84.4,84.61,47125.0
2019-08-13 15:55:00,84.6,84.61,84.35,84.57,117079.0,84.6,84.61,84.35,84.57,117079.0
2019-08-14 09:30:00,83.05,83.52,82.65,83.35,45864.0,83.05,83.52,82.65,83.35,45864.0
2019-08-14 09:35:00,83.44,83.58,83.11,83.38,98887.0,83.44,83.58,83.11,83.38,98887.0
2019-08-14 09:40:00,83.36,83.5,82.69,82.69,56019.0,83.36,83.5,82.69,82.69,56019.0
2019-08-14 09:45:00,82.69,82.75,82.51,82.67,40263.0,82.69,82.75,82.51,82.67,40263.0
2019-08-14 09:50:00,82.62,82.88,82.58,82.88,11444.0,82.62,82.88,82.58,82.88,11444.0
2019-08-14 09:55:00,82.85,82.9,82.71,82.86,15835.0,82.85,82.9,82.71,82.86,15835.0
2019-08-14 10:00:00,82.85,82.86,82.46,82.52,21661.0,82.85,82.86,82.46,82.52,21661.0
2019-08-14 10:05:00,82.53,82.67,82.44,82.66,14545.0,82.53,82.67,82.44,82.66,14545.0
2019-08-14 10:10:00,82.61,82.73,82.54,82.67,15334.0,82.61,82.73,82.54,82.67,15334.0
2019-08-14 10:15:00,82.68,82.84,82.65,82.69,9112.0,82.68,82.84,82.65,82.69,9112.0
2019-08-14 10:20:00,82.65,82.79,82.64,82.71,14193.0,82.65,82.79,82.64,82.71,14193.0
2019-08-14 10:25:00,82.78,83.12,82.78,83.04,10486.0,82.78,83.12,82.78,83.04,10486.0
2019-08-14 10:30:00,83.04,83.11,82.99,83.01,7900.0,83.04,83.11,82.99,83.01,7900.0
2019-08-14 10:35:00,82.97,82.97,82.7,82.75,8995.0,82.97,82.97,82.7,82.75,8995.0
2019-08-14 10:40:00,82.75,83.05,82.68,83.05,11250.0,82.75,83.05,82.68,83.05,11250.0
2019-08-14 10:45:00,83.03,83.05,82.89,82.9,11134.0,83.03,83.05,82.89,82.9,11134.0
2019-08-14 10:50:00,82.91,82.94,82.7,82.71,4179.0,82.91,82.94,82.7,82.71,4179.0
2019-08-14 10:55:00,82.7,82.76,82.44,82.44,17936.0,82.7,82.76,82.44,82.44,17936.0
2019-08-14 11:00:00,82.41,82.45,82.17,82.19,20178.0,82.41,82.45,82.17,82.19,20178.0
2019-08-14 11:05:00,82.2,82.25,82.11,82.17,13552.0,82.2,82.25,82.11,82.17,13552.0
2019-08-14 11:10:00,82.23,82.25,82.1,82.15,7046.0,82.23,82.25,82.1,82.15,7046.0
2019-08-14 11:15:00,82.14,82.3,82.08,82.16,17074.0,82.14,82.3,82.08,82.16,17074.0
2019-08-14 11:20:00,82.11,82.31,82.11,82.22,6983.0,82.11,82.31,82.11,82.22,6983.0
2019-08-14 11:25:00,82.23,82.33,82.08,82.14,10319.0,82.23,82.33,82.08,82.14,10319.0
2019-08-14 11:30:00,82.14,82.29,82.13,82.19,8088.0,82.14,82.29,82.13,82.19,8088.0
2019-08-14 11:35:00,82.19,82.25,82.06,82.15,12300.0,82.19,82.25,82.06,82.15,12300.0
2019-08-14 11:40:00,82.17,82.18,81.96,82.01,17424.0,82.17,82.18,81.96,82.01,17424.0
2019-08-14 11:45:00,82.0,82.08,81.92,82.02,11155.0,82.0,82.08,81.92,82.02,11155.0
2019-08-14 11:50:00,82.08,82.1,82.0,82.06,10686.0,82.08,82.1,82.0,82.06,10686.0
2019-08-14 11:55:00,82.04,82.04,81.9,81.99,11836.0,82.04,82.04,81.9,81.99,11836.0
2019-08-14 12:00:00,81.99,81.99,81.71,81.8,19940.0,81.99,81.99,81.71,81.8,19940.0
2019-08-14 12:05:00,81.87,81.9,81.69,81.69,14426.0,81.87,81.9,81.69,81.69,14426.0
2019-08-14 12:10:00,81.69,81.99,81.67,81.92,15639.0,81.69,81.99,81.67,81.92,15639.0
2019-08-14 12:15:00,81.89,82.0,81.88,81.92,15218.0,81.89,82.0,81.88,81.92,15218.0
2019-08-14 12:20:00,81.92,81.97,81.8,81.83,7006.0,81.92,81.97,81.8,81.83,7006.0
2019-08-14 12:25:00,81.82,81.86,81.74,81.84,7496.0,81.82,81.86,81.74,81.84,7496.0
2019-08-14 12:30:00,81.82,81.98,81.82,81.94,8139.0,81.82,81.98,81.82,81.94,8139.0
2019-08-14 12:35:00,81.9,81.91,81.63,81.66,15472.0,81.9,81.91,81.63,81.66,15472.0
2019-08-14 12:40:00,81.66,81.68,81.48,81.57,35574.0,81.66,81.68,81.48,81.57,35574.0
2019-08-14 12:45:00,81.55,81.58,81.41,81.43,8400.0,81.55,81.58,81.41,81.43,8400.0
2019-08-14 12:50:00,81.43,81.49,81.27,81.29,12498.0,81.43,81.49,81.27,81.29,12498.0
2019-08-14 12:55:00,81.28,81.31,81.19,81.25,9806.0,81.28,81.31,81.19,81.25,9806.0
2019-08-14 13:00:00,81.23,81.24,81.04,81.07,38183.0,81.23,81.24,81.04,81.07,38183.0
2019-08-14 13:05:00,81.07,81.09,80.82,80.93,22241.0,81.07,81.09,80.82,80.93,22241.0
2019-08-14 13:10:00,80.91,81.14,80.78,81.12,20853.0,80.91,81.14,80.78,81.12,20853.0
2019-08-14 13:15:00,81.14,81.19,80.93,80.96,19511.0,81.14,81.19,80.93,80.96,19511.0
2019-08-14 13:20:00,80.98,81.13,80.91,81.13,14744.0,80.98,81.13,80.91,81.13,14744.0
2019-08-14 13:25:00,81.15,81.44,81.12,81.3,12777.0,81.15,81.44,81.12,81.3,12777.0
2019-08-14 13:30:00,81.3,81.41,81.25,81.41,12987.0,81.3,81.41,81.25,81.41,12987.0
2019-08-14 13:35:00,81.45,81.75,81.4,81.73,33351.0,81.45,81.75,81.4,81.73,33351.0
2019-08-14 13:40:00,81.76,81.77,81.63,81.73,9100.0,81.76,81.77,81.63,81.73,9100.0
2019-08-14 13:45:00,81.73,81.73,81.6,81.66,4157.0,81.73,81.73,81.6,81.66,4157.0
2019-08-14 13:50:00,81.68,81.69,81.52,81.52,12057.0,81.68,81.69,81.52,81.52,12057.0
2019-08-14 13:55:00,81.52,81.57,81.41,81.41,7234.0,81.52,81.57,81.41,81.41,7234.0
2019-08-14 14:00:00,81.45,81.45,81.27,81.31,12829.0,81.45,81.45,81.27,81.31,12829.0
2019-08-14 14:05:00,81.3,81.43,81.29,81.38,16446.0,81.3,81.43,81.29,81.38,16446.0
2019-08-14 14:10:00,81.38,81.53,81.32,81.34,11877.0,81.38,81.53,81.32,81.34,11877.0
2019-08-14 14:15:00,81.36,81.55,81.36,81.49,4494.0,81.36,81.55,81.36,81.49,4494.0
2019-08-14 14:20:00,81.49,81.49,81.41,81.43,6597.0,81.49,81.49,81.41,81.43,6597.0
2019-08-14 14:25:00,81.41,81.51,81.39,81.45,10799.0,81.41,81.51,81.39,81.45,10799.0
2019-08-14 14:30:00,81.46,81.49,81.29,81.29,7444.0,81.46,81.49,81.29,81.29,7444.0
2019-08-14 14:35:00,81.26,81.32,81.2,81.2,7400.0,81.26,81.32,81.2,81.2,7400.0
2019-08-14 14:40:00,81.2,81.35,81.18,81.31,15560.0,81.2,81.35,81.18,81.31,15560.0
2019-08-14 14:45:00,81.32,81.62,81.32,81.61,45593.0,81.32,81.62,81.32,81.61,45593.0
2019-08-14 14:50:00,81.58,81.69,81.48,81.67,31024.0,81.58,81.69,81.48,81.67,31024.0
2019-08-14 14:55:00,81.65,81.67,81.58,81.59,9942.0,81.65,81.67,81.58,81.59,9942.0
2019-08-14 15:00:00,81.58,81.78,81.46,81.76,29946.0,81.58,81.78,81.46,81.76,29946.0
2019-08-14 15:05:00,81.78,81.87,81.73,81.86,68851.0,81.78,81.87,81.73,81.86,68851.0
2019-08-14 15:10:00,81.85,81.96,81.83,81.85,58725.0,81.85,81.96,81.83,81.85,58725.0
2019-08-14 15:15:00,81.85,81.85,81.67,81.7,26207.0,81.85,81.85,81.67,81.7,26207.0
2019-08-14 15:20:00,81.7,81.76,81.61,81.66,38736.0,81.7,81.76,81.61,81.66,38736.0
2019-08-14 15:25:00,81.67,82.02,81.67,81.79,53481.0,81.67,82.02,81.67,81.79,53481.0
2019-08-14 15:30:00,81.79,81.84,81.5,81.83,59323.0,81.79,81.84,81.5,81.83,59323.0
2019-08-14 15:35:00,81.9,81.93,81.69,81.91,39703.0,81.9,81.93,81.69,81.91,39703.0
2019-08-14 15:40:00,81.9,82.03,81.8,81.92,66137.0,81.9,82.03,81.8,81.92,66137.0
2019-08-14 15:45:00,81.91,81.95,81.61,81.61,61881.0,81.91,81.95,81.61,81.61,61881.0
2019-08-14 15:50:00,81.63,81.85,81.62,81.81,54367.0,81.63,81.85,81.62,81.81,54367.0
2019-08-14 15:55:00,81.81,82.11,81.8,81.9,335714.0,81.81,82.11,81.8,81.9,335714.0
2019-08-15 09:30:00,82.04,82.23,81.17,81.49,65528.0,82.04,82.23,81.17,81.49,65528.0
2019-08-15 09:35:00,81.42,81.69,81.12,81.12,23326.0,81.42,81.69,81.12,81.12,23326.0
2019-08-15 09:40:00,81.12,81.53,80.82,81.46,33242.0,81.12,81.53,80.82,81.46,33242.0
2019-08-15 09:45:00,81.49,81.69,81.42,81.63,28736.0,81.49,81.69,81.42,81.63,28736.0
2019-08-15 09:50:00,81.64,81.75,81.44,81.75,22630.0,81.64,81.75,81.44,81.75,22630.0
2019-08-15 09:55:00,81.73,81.9,81.55,81.84,30818.0,81.73,81.9,81.55,81.84,30818.0
2019-08-15 10:00:00,81.8,81.89,81.54,81.7,27975.0,81.8,81.89,81.54,81.7,27975.0
2019-08-15 10:05:00,81.66,81.84,81.57,81.61,29711.0,81.66,81.84,81.57,81.61,29711.0
2019-08-15 10:10:00,81.59,81.85,81.59,81.67,50857.0,81.59,81.85,81.59,81.67,50857.0
2019-08-15 10:15:00,81.67,81.72,81.47,81.54,12397.0,81.67,81.72,81.47,81.54,12397.0
2019-08-15 10:20:00,81.54,81.63,81.42,81.63,13158.0,81.54,81.63,81.42,81.63,13158.0
2019-08-15 10:25:00,81.65,81.66,81.36,81.37,28427.0,81.65,81.66,81.36,81.37,28427.0
2019-08-15 10:30:00,81.36,81.54,81.21,81.54,37008.0,81.36,81.54,81.21,81.54,37008.0
2019-08-15 10:35:00,81.55,81.69,81.53,81.61,47339.0,81.55,81.69,81.53,81.61,47339.0
2019-08-15 10:40:00,81.61,81.84,81.56,81.79,75270.0,81.61,81.84,81.56,81.79,75270.0
2019-08-15 10:45:00,81.77,81.88,81.49,81.59,32570.0,81.77,81.88,81.49,81.59,32570.0
2019-08-15 10:50:00,81.6,81.7,81.55,81.62,11592.0,81.6,81.7,81.55,81.62,11592.0
2019-08-15 10:55:00,81.61,81.63,81.49,81.58,14476.0,81.61,81.63,81.49,81.58,14476.0
2019-08-15 11:00:00,81.57,81.58,81.35,81.42,15542.0,81.57,81.58,81.35,81.42,15542.0
2019-08-15 11:05:00,81.37,81.43,81.24,81.34,24104.0,81.37,81.43,81.24,81.34,24104.0
2019-08-15 11:10:00,81.34,81.39,81.26,81.33,45542.0,81.34,81.39,81.26,81.33,45542.0
2019-08-15 11:15:00,81.3,81.36,81.26,81.31,12806.0,81.3,81.36,81.26,81.31,12806.0
2019-08-15 11:20:00,81.3,81.45,81.23,81.44,10702.0,81.3,81.45,81.23,81.44,10702.0
2019-08-15 11:25:00,81.42,81.65,81.36,81.65,14746.0,81.42,81.65,81.36,81.65,14746.0
2019-08-15 11:30:00,81.66,81.66,81.55,81.55,19297.0,81.66,81.66,81.55,81.55,19297.0
2019-08-15 11:35:00,81.56,81.6,81.47,81.49,31980.0,81.56,81.6,81.47,81.49,31980.0
2019-08-15 11:40:00,81.5,81.58,81.42,81.53,50254.0,81.5,81.58,81.42,81.53,50254.0
2019-08-15 11:45:00,81.54,81.61,81.43,81.44,10236.0,81.54,81.61,81.43,81.44,10236.0
2019-08-15 11:50:00,81.5,81.5,81.3,81.33,21308.0,81.5,81.5,81.3,81.33,21308.0
2019-08-15 11:55:00,81.31,81.5,81.28,81.5,26626.0,81.31,81.5,81.28,81.5,26626.0
2019-08-15 12:00:00,81.51,81.54,81.36,81.45,28224.0,81.51,81.54,81.36,81.45,28224.0
2019-08-15 12:05:00,81.46,81.53,81.43,81.51,39050.0,81.46,81.53,81.43,81.51,39050.0
2019-08-15 12:10:00,81.5,81.5,81.37,81.47,40723.0,81.5,81.5,81.37,81.47,40723.0
2019-08-15 12:15:00,81.48,81.55,81.43,81.51,31368.0,81.48,81.55,81.43,81.51,31368.0
2019-08-15 12:20:00,81.52,81.6,81.45,81.58,64097.0,81.52,81.6,81.45,81.58,64097.0
2019-08-15 12:25:00,81.54,81.74,81.5,81.72,48833.0,81.54,81.74,81.5,81.72,48833.0
2019-08-15 12:30:00,81.72,81.87,81.72,81.74,22783.0,81.72,81.87,81.72,81.74,22783.0
2019-08-15 12:35:00,81.8,81.86,81.69,81.8,8299.0,81.8,81.86,81.69,81.8,8299.0
2019-08-15 12:40:00,81.79,81.91,81.77,81.89,11624.0,81.79,81.91,81.77,81.89,11624.0
2019-08-15 12:45:00,81.87,81.9,81.75,81.79,9955.0,81.87,81.9,81.75,81.79,9955.0
2019-08-15 12:50:00,81.8,81.86,81.62,81.66,46230.0,81.8,81.86,81.62,81.66,46230.0
2019-08-15 12:55:00,81.64,81.81,81.62,81.79,9739.0,81.64,81.81,81.62,81.79,9739.0
2019-08-15 13:00:00,81.78,81.86,81.73,81.83,25110.0,81.78,81.86,81.73,81.83,25110.0
2019-08-15 13:05:00,81.84,81.88,81.8,81.86,15916.0,81.84,81.88,81.8,81.86,15916.0
2019-08-15 13:10:00,81.85,81.86,81.72,81.72,15715.0,81.85,81.86,81.72,81.72,15715.0
2019-08-15 13:15:00,81.72,81.84,81.72,81.84,9004.0,81.72,81.84,81.72,81.84,9004.0
2019-08-15 13:20:00,81.85,81.86,81.77,81.78,21471.0,81.85,81.86,81.77,81.78,21471.0
2019-08-15 13:25:00,81.77,81.79,81.62,81.66,22800.0,81.77,81.79,81.62,81.66,22800.0
2019-08-15 13:30:00,81.65,81.8,81.62,81.72,17961.0,81.65,81.8,81.62,81.72,17961.0
2019-08-15 13:35:00,81.7,81.7,81.57,81.65,22691.0,81.7,81.7,81.57,81.65,22691.0
2019-08-15 13:40:00,81.66,81.67,81.5,81.54,29894.0,81.66,81.67,81.5,81.54,29894.0
2019-08-15 13:45:00,81.53,81.53,81.35,81.43,61460.0,81.53,81.53,81.35,81.43,61460.0
2019-08-15 13:50:00,81.47,81.5,81.3,81.36,83482.0,81.47,81.5,81.3,81.36,83482.0
2019-08-15 13:55:00,81.39,81.56,81.35,81.49,92252.0,81.39,81.56,81.35,81.49,92252.0
2019-08-15 14:00:00,81.48,81.61,81.39,81.48,13987.0,81.48,81.61,81.39,81.48,13987.0
2019-08-15 14:05:00,81.48,81.66,81.44,81.59,9545.0,81.48,81.66,81.44,81.59,9545.0
2019-08-15 14:10:00,81.63,81.88,81.63,81.85,13648.0,81.63,81.88,81.63,81.85,13648.0
2019-08-15 14:15:00,81.83,81.84,81.71,81.71,7020.0,81.83,81.84,81.71,81.71,7020.0
2019-08-15 14:20:00,81.74,81.87,81.71,81.82,10538.0,81.74,81.87,81.71,81.82,10538.0
2019-08-15 14:25:00,81.8,81.85,81.72,81.72,6494.0,81.8,81.85,81.72,81.72,6494.0
2019-08-15 14:30:00,81.76,81.78,81.55,81.62,20035.0,81.76,81.78,81.55,81.62,20035.0
2019-08-15 14:35:00,81.57,81.62,81.52,81.53,8236.0,81.57,81.62,81.52,81.53,8236.0
2019-08-15 14:40:00,81.55,81.56,81.43,81.49,65471.0,81.55,81.56,81.43,81.49,65471.0
2019-08-15 14:45:00,81.47,81.58,81.4,81.52,50190.0,81.47,81.58,81.4,81.52,50190.0
2019-08-15 14:50:00,81.55,81.6,81.41,81.58,95559.0,81.55,81.6,81.41,81.58,95559.0
2019-08-15 14:55:00,81.58,81.6,81.53,81.54,12291.0,81.58,81.6,81.53,81.54,12291.0
2019-08-15 15:00:00,81.56,81.8,81.56,81.75,23772.0,81.56,81.8,81.56,81.75,23772.0
2019-08-15 15:05:00,81.77,81.78,81.64,81.67,14412.0,81.77,81.78,81.64,81.67,14412.0
2019-08-15 15:10:00,81.68,81.68,81.58,81.64,22251.0,81.68,81.68,81.58,81.64,22251.0
2019-08-15 15:15:00,81.64,81.64,81.47,81.51,22808.0,81.64,81.64,81.47,81.51,22808.0
2019-08-15 15:20:00,81.5,81.57,81.5,81.5,35642.0,81.5,81.57,81.5,81.5,35642.0
2019-08-15 15:25:00,81.51,81.56,81.47,81.49,25780.0,81.51,81.56,81.47,81.49,25780.0
2019-08-15 15:30:00,81.48,81.51,81.4,81.43,36421.0,81.48,81.51,81.4,81.43,36421.0
2019-08-15 15:35:00,81.43,81.44,81.33,81.38,29444.0,81.43,81.44,81.33,81.38,29444.0
2019-08-15 15:40:00,81.39,81.53,81.24,81.52,29221.0,81.39,81.53,81.24,81.52,29221.0
2019-08-15 15:45:00,81.54,81.69,81.51,81.63,31841.0,81.54,81.69,81.51,81.63,31841.0
2019-08-15 15:50:00,81.65,81.74,81.53,81.73,32739.0,81.65,81.74,81.53,81.73,32739.0
2019-08-15 15:55:00,81.75,81.84,81.59,81.59,115958.0,81.75,81.84,81.59,81.59,115958.0
2019-08-16 09:30:00,82.25,82.49,81.84,82.42,67800.0,82.25,82.49,81.84,82.42,67800.0
2019-08-16 09:35:00,82.4,82.7,82.37,82.64,24930.0,82.4,82.7,82.37,82.64,24930.0
2019-08-16 09:40:00,82.68,82.88,82.5,82.68,18288.0,82.68,82.88,82.5,82.68,18288.0
2019-08-16 09:45:00,82.67,82.68,82.31,82.31,14395.0,82.67,82.68,82.31,82.31,14395.0
2019-08-16 09:50:00,82.32,82.5,82.22,82.36,15640.0,82.32,82.5,82.22,82.36,15640.0
2019-08-16 09:55:00,82.38,82.53,82.35,82.41,14728.0,82.38,82.53,82.35,82.41,14728.0
2019-08-16 10:00:00,82.41,82.46,82.28,82.31,15518.0,82.41,82.46,82.28,82.31,15518.0
2019-08-16 10:05:00,82.3,82.31,82.19,82.27,11416.0,82.3,82.31,82.19,82.27,11416.0
2019-08-16 10:10:00,82.34,82.5,82.27,82.48,9383.0,82.34,82.5,82.27,82.48,9383.0
2019-08-16 10:15:00,82.47,82.57,82.35,82.55,14206.0,82.47,82.57,82.35,82.55,14206.0
2019-08-16 10:20:00,82.53,83.0,82.48,82.73,23620.0,82.53,83.0,82.48,82.73,23620.0
2019-08-16 10:25:00,82.77,82.8,82.5,82.61,5962.0,82.77,82.8,82.5,82.61,5962.0
2019-08-16 10:30:00,82.58,82.72,82.54,82.72,9211.0,82.58,82.72,82.54,82.72,9211.0
2019-08-16 10:35:00,82.73,82.79,82.68,82.69,16886.0,82.73,82.79,82.68,82.69,16886.0
2019-08-16 10:40:00,82.68,82.84,82.67,82.78,21150.0,82.68,82.84,82.67,82.78,21150.0
2019-08-16 10:45:00,82.82,82.87,82.75,82.75,20098.0,82.82,82.87,82.75,82.75,20098.0
2019-08-16 10:50:00,82.78,82.86,82.72,82.76,16598.0,82.78,82.86,82.72,82.76,16598.0
2019-08-16 10:55:00,82.79,82.92,82.78,82.91,13365.0,82.79,82.92,82.78,82.91,13365.0
2019-08-16 11:00:00,82.93,82.96,82.75,82.85,25428.0,82.93,82.96,82.75,82.85,25428.0
2019-08-16 11:05:00,82.85,82.9,82.75,82.84,13262.0,82.85,82.9,82.75,82.84,13262.0
2019-08-16 11:10:00,82.87,82.91,82.74,82.74,16737.0,82.87,82.91,82.74,82.74,16737.0
2019-08-16 11:15:00,82.75,82.82,82.52,82.52,53903.0,82.75,82.82,82.52,82.52,53903.0
2019-08-16 11:20:00,82.56,82.8,82.56,82.77,13591.0,82.56,82.8,82.56,82.77,13591.0
2019-08-16 11:25:00,82.77,82.82,82.72,82.74,14934.0,82.77,82.82,82.72,82.74,14934.0
2019-08-16 11:30:00,82.74,82.79,82.67,82.75,8644.0,82.74,82.79,82.67,82.75,8644.0
2019-08-16 11:35:00,82.76,82.76,82.68,82.75,8406.0,82.76,82.76,82.68,82.75,8406.0
2019-08-16 11:40:00,82.78,82.8,82.72,82.79,10475.0,82.78,82.8,82.72,82.79,10475.0
2019-08-16 11:45:00,82.78,82.9,82.78,82.86,7216.0,82.78,82.9,82.78,82.86,7216.0
2019-08-16 11:50:00,82.86,82.92,82.8,82.85,5300.0,82.86,82.92,82.8,82.85,5300.0
2019-08-16 11:55:00,82.86,82.88,82.77,82.77,7015.0,82.86,82.88,82.77,82.77,7015.0
2019-08-16 12:00:00,82.75,82.77,82.68,82.73,11724.0,82.75,82.77,82.68,82.73,11724.0
2019-08-16 12:05:00,82.74,82.88,82.72,82.8,13276.0,82.74,82.88,82.72,82.8,13276.0
2019-08-16 12:10:00,82.82,82.99,82.81,82.97,23584.0,82.82,82.99,82.81,82.97,23584.0
2019-08-16 12:15:00,82.95,82.97,82.82,82.96,34502.0,82.95,82.97,82.82,82.96,34502.0
2019-08-16 12:20:00,82.94,82.97,82.85,82.96,26952.0,82.94,82.97,82.85,82.96,26952.0
2019-08-16 12:25:00,82.95,82.96,82.85,82.86,11549.0,82.95,82.96,82.85,82.86,11549.0
2019-08-16 12:30:00,82.87,82.94,82.85,82.91,6728.0,82.87,82.94,82.85,82.91,6728.0
2019-08-16 12:35:00,82.93,82.97,82.9,82.94,8146.0,82.93,82.97,82.9,82.94,8146.0
2019-08-16 12:40:00,82.95,83.11,82.95,83.11,11748.0,82.95,83.11,82.95,83.11,11748.0
2019-08-16 12:45:00,83.1,83.19,83.08,83.18,8085.0,83.1,83.19,83.08,83.18,8085.0
2019-08-16 12:50:00,83.19,83.22,83.05,83.07,9397.0,83.19,83.22,83.05,83.07,9397.0
2019-08-16 12:55:00,83.07,83.1,83.04,83.05,5739.0,83.07,83.1,83.04,83.05,5739.0
2019-08-16 13:00:00,83.06,83.15,83.06,83.12,7442.0,83.06,83.15,83.06,83.12,7442.0
2019-08-16 13:05:00,83.13,83.2,83.13,83.2,8524.0,83.13,83.2,83.13,83.2,8524.0
2019-08-16 13:10:00,83.19,83.25,83.17,83.2,7362.0,83.19,83.25,83.17,83.2,7362.0
2019-08-16 13:15:00,83.21,83.28,83.2,83.27,10612.0,83.21,83.28,83.2,83.27,10612.0
2019-08-16 13:20:00,83.26,83.28,83.19,83.22,8664.0,83.26,83.28,83.19,83.22,8664.0
2019-08-16 13:25:00,83.22,83.23,83.18,83.22,4880.0,83.22,83.23,83.18,83.22,4880.0
2019-08-16 13:30:00,83.26,83.31,83.23,83.31,6374.0,83.26,83.31,83.23,83.31,6374.0
2019-08-16 13:35:00,83.3,83.3,83.24,83.27,8277.0,83.3,83.3,83.24,83.27,8277.0
2019-08-16 13:40:00,83.29,83.31,83.21,83.21,8113.0,83.29,83.31,83.21,83.21,8113.0
2019-08-16 13:45:00,83.24,83.25,83.17,83.17,9424.0,83.24,83.25,83.17,83.17,9424.0
2019-08-16 13:50:00,83.18,83.25,83.16,83.25,4393.0,83.18,83.25,83.16,83.25,4393.0
2019-08-16 13:55:00,83.22,83.24,83.18,83.21,7263.0,83.22,83.24,83.18,83.21,7263.0
2019-08-16 14:00:00,83.2,83.21,83.14,83.15,6929.0,83.2,83.21,83.14,83.15,6929.0
2019-08-16 14:05:00,83.15,83.21,83.1,83.17,11553.0,83.15,83.21,83.1,83.17,11553.0
2019-08-16 14:10:00,83.17,83.19,83.15,83.17,6132.0,83.17,83.19,83.15,83.17,6132.0
2019-08-16 14:15:00,83.17,83.24,83.17,83.22,8266.0,83.17,83.24,83.17,83.22,8266.0
2019-08-16 14:20:00,83.22,83.28,83.19,83.23,22720.0,83.22,83.28,83.19,83.23,22720.0
2019-08-16 14:25:00,83.23,83.25,83.15,83.16,15641.0,83.23,83.25,83.15,83.16,15641.0
2019-08-16 14:30:00,83.16,83.16,83.03,83.05,19939.0,83.16,83.16,83.03,83.05,19939.0
2019-08-16 14:35:00,83.06,83.06,82.95,82.95,8099.0,83.06,83.06,82.95,82.95,8099.0
2019-08-16 14:40:00,82.97,83.0,82.92,82.93,10613.0,82.97,83.0,82.92,82.93,10613.0
2019-08-16 14:45:00,82.94,83.0,82.91,82.97,8292.0,82.94,83.0,82.91,82.97,8292.0
2019-08-16 14:50:00,82.98,83.01,82.92,82.94,9151.0,82.98,83.01,82.92,82.94,9151.0
2019-08-16 14:55:00,82.96,82.99,82.95,82.98,11770.0,82.96,82.99,82.95,82.98,11770.0
2019-08-16 15:00:00,82.97,83.02,82.93,82.93,11223.0,82.97,83.02,82.93,82.93,11223.0
2019-08-16 15:05:00,82.94,82.96,82.8,82.81,20172.0,82.94,82.96,82.8,82.81,20172.0
2019-08-16 15:10:00,82.8,82.81,82.73,82.79,15742.0,82.8,82.81,82.73,82.79,15742.0
2019-08-16 15:15:00,82.8,82.8,82.73,82.75,13421.0,82.8,82.8,82.73,82.75,13421.0
2019-08-16 15:20:00,82.73,82.79,82.66,82.67,12129.0,82.73,82.79,82.66,82.67,12129.0
2019-08-16 15:25:00,82.66,82.76,82.65,82.7,13056.0,82.66,82.76,82.65,82.7,13056.0
2019-08-16 15:30:00,82.7,82.78,82.69,82.76,15786.0,82.7,82.78,82.69,82.76,15786.0
2019-08-16 15:35:00,82.76,82.88,82.73,82.86,32572.0,82.76,82.88,82.73,82.86,32572.0
2019-08-16 15:40:00,82.85,82.96,82.83,82.94,22991.0,82.85,82.96,82.83,82.94,22991.0
2019-08-16 15:45:00,82.93,82.94,82.87,82.88,26125.0,82.93,82.94,82.87,82.88,26125.0
2019-08-16 15:50:00,82.88,82.99,82.74,82.84,50085.0,82.88,82.99,82.74,82.84,50085.0
2019-08-16 15:55:00,82.84,83.24,82.84,82.94,149893.0,82.84,83.24,82.84,82.94,149893.0
2019-08-19 09:30:00,84.02,84.27,83.9,84.09,60840.0,84.02,84.27,83.9,84.09,60840.0
2019-08-19 09:35:00,84.11,84.42,84.11,84.4,32530.0,84.11,84.42,84.11,84.4,32530.0
2019-08-19 09:40:00,84.38,84.59,84.3,84.55,19378.0,84.38,84.59,84.3,84.55,19378.0
2019-08-19 09:45:00,84.54,84.92,84.54,84.73,28321.0,84.54,84.92,84.54,84.73,28321.0
2019-08-19 09:50:00,84.72,84.92,84.59,84.69,45343.0,84.72,84.92,84.59,84.69,45343.0
2019-08-19 09:55:00,84.7,84.74,84.43,84.45,12511.0,84.7,84.74,84.43,84.45,12511.0
2019-08-19 10:00:00,84.47,84.47,84.23,84.44,9829.0,84.47,84.47,84.23,84.44,9829.0
2019-08-19 10:05:00,84.44,84.61,84.42,84.42,10428.0,84.44,84.61,84.42,84.42,10428.0
2019-08-19 10:10:00,84.42,84.47,84.26,84.35,10265.0,84.42,84.47,84.26,84.35,10265.0
2019-08-19 10:15:00,84.35,84.45,84.27,84.42,6284.0,84.35,84.45,84.27,84.42,6284.0
2019-08-19 10:20:00,84.42,84.45,84.31,84.45,6490.0,84.42,84.45,84.31,84.45,6490.0
2019-08-19 10:25:00,84.45,84.62,84.45,84.46,11581.0,84.45,84.62,84.45,84.46,11581.0
2019-08-19 10:30:00,84.45,84.45,84.38,84.41,4600.0,84.45,84.45,84.38,84.41,4600.0
2019-08-19 10:35:00,84.45,84.61,84.41,84.56,4938.0,84.45,84.61,84.41,84.56,4938.0
2019-08-19 10:40:00,84.55,84.64,84.5,84.62,6057.0,84.55,84.64,84.5,84.62,6057.0
2019-08-19 10:45:00,84.65,84.79,84.54,84.75,11140.0,84.65,84.79,84.54,84.75,11140.0
2019-08-19 10:50:00,84.76,84.86,84.7,84.86,10045.0,84.76,84.86,84.7,84.86,10045.0
2019-08-19 10:55:00,84.89,84.9,84.74,84.79,6700.0,84.89,84.9,84.74,84.79,6700.0
2019-08-19 11:00:00,84.82,84.9,84.76,84.81,7197.0,84.82,84.9,84.76,84.81,7197.0
2019-08-19 11:05:00,84.76,84.81,84.68,84.74,5700.0,84.76,84.81,84.68,84.74,5700.0
2019-08-19 11:10:00,84.75,84.8,84.73,84.8,4819.0,84.75,84.8,84.73,84.8,4819.0
2019-08-19 11:15:00,84.8,84.85,84.69,84.78,5990.0,84.8,84.85,84.69,84.78,5990.0
2019-08-19 11:20:00,84.78,84.85,84.77,84.82,4484.0,84.78,84.85,84.77,84.82,4484.0
2019-08-19 11:25:00,84.8,84.93,84.75,84.83,29425.0,84.8,84.93,84.75,84.83,29425.0
2019-08-19 11:30:00,84.8,84.9,84.73,84.8,15777.0,84.8,84.9,84.73,84.8,15777.0
2019-08-19 11:35:00,84.79,84.86,84.71,84.76,12257.0,84.79,84.86,84.71,84.76,12257.0
2019-08-19 11:40:00,84.76,84.76,84.7,84.71,5942.0,84.76,84.76,84.7,84.71,5942.0
2019-08-19 11:45:00,84.75,84.78,84.67,84.72,4420.0,84.75,84.78,84.67,84.72,4420.0
2019-08-19 11:50:00,84.74,84.77,84.57,84.57,6406.0,84.74,84.77,84.57,84.57,6406.0
2019-08-19 11:55:00,84.63,84.68,84.52,84.68,3663.0,84.63,84.68,84.52,84.68,3663.0
2019-08-19 12:00:00,84.66,84.66,84.5,84.62,8906.0,84.66,84.66,84.5,84.62,8906.0
2019-08-19 12:05:00,84.62,84.67,84.58,84.64,4312.0,84.62,84.67,84.58,84.64,4312.0
2019-08-19 12:10:00,84.67,84.73,84.62,84.66,5175.0,84.67,84.73,84.62,84.66,5175.0
2019-08-19 12:15:00,84.66,84.68,84.6,84.63,4867.0,84.66,84.68,84.6,84.63,4867.0
2019-08-19 12:20:00,84.61,84.62,84.54,84.59,4906.0,84.61,84.62,84.54,84.59,4906.0
2019-08-19 12:25:00,84.59,84.59,84.5,84.57,7037.0,84.59,84.59,84.5,84.57,7037.0
2019-08-19 12:30:00,84.58,84.58,84.44,84.47,5305.0,84.58,84.58,84.44,84.47,5305.0
2019-08-19 12:35:00,84.44,84.54,84.44,84.54,3912.0,84.44,84.54,84.44,84.54,3912.0
2019-08-19 12:40:00,84.54,84.54,84.47,84.52,4110.0,84.54,84.54,84.47,84.52,4110.0
2019-08-19 12:45:00,84.54,84.62,84.51,84.53,3800.0,84.54,84.62,84.51,84.53,3800.0
2019-08-19 12:50:00,84.53,84.53,84.42,84.48,7596.0,84.53,84.53,84.42,84.48,7596.0
2019-08-19 12:55:00,84.46,84.55,84.45,84.49,3923.0,84.46,84.55,84.45,84.49,3923.0
2019-08-19 13:00:00,84.48,84.53,84.48,84.51,2098.0,84.48,84.53,84.48,84.51,2098.0
2019-08-19 13:05:00,84.51,84.51,84.42,84.44,8054.0,84.51,84.51,84.42,84.44,8054.0
2019-08-19 13:10:00,84.44,84.46,84.39,84.4,8081.0,84.44,84.46,84.39,84.4,8081.0
2019-08-19 13:15:00,84.39,84.5,84.35,84.5,4600.0,84.39,84.5,84.35,84.5,4600.0
2019-08-19 13:20:00,84.51,84.53,84.39,84.43,6569.0,84.51,84.53,84.39,84.43,6569.0
2019-08-19 13:25:00,84.44,84.47,84.41,84.46,4798.0,84.44,84.47,84.41,84.46,4798.0
2019-08-19 13:30:00,84.48,84.48,84.43,84.45,2708.0,84.48,84.48,84.43,84.45,2708.0
2019-08-19 13:35:00,84.46,84.47,84.41,84.41,2704.0,84.46,84.47,84.41,84.41,2704.0
2019-08-19 13:40:00,84.43,84.46,84.37,84.41,8585.0,84.43,84.46,84.37,84.41,8585.0
2019-08-19 13:45:00,84.4,84.41,84.36,84.41,1700.0,84.4,84.41,84.36,84.41,1700.0
2019-08-19 13:50:00,84.42,84.45,84.39,84.39,4889.0,84.42,84.45,84.39,84.39,4889.0
2019-08-19 13:55:00,84.39,84.46,84.35,84.42,4792.0,84.39,84.46,84.35,84.42,4792.0
2019-08-19 14:00:00,84.42,84.46,84.41,84.46,4000.0,84.42,84.46,84.41,84.46,4000.0
2019-08-19 14:05:00,84.45,84.5,84.43,84.44,3400.0,84.45,84.5,84.43,84.44,3400.0
2019-08-19 14:10:00,84.44,84.48,84.38,84.46,3693.0,84.44,84.48,84.38,84.46,3693.0
2019-08-19 14:15:00,84.49,84.49,84.4,84.4,3815.0,84.49,84.49,84.4,84.4,3815.0
2019-08-19 14:20:00,84.38,84.43,84.38,84.42,3301.0,84.38,84.43,84.38,84.42,3301.0
2019-08-19 14:25:00,84.41,84.42,84.36,84.42,6383.0,84.41,84.42,84.36,84.42,6383.0
2019-08-19 14:30:00,84.44,84.46,84.33,84.34,7397.0,84.44,84.46,84.33,84.34,7397.0
2019-08-19 14:35:00,84.35,84.4,84.33,84.35,8449.0,84.35,84.4,84.33,84.35,8449.0
2019-08-19 14:40:00,84.32,84.41,84.29,84.41,5824.0,84.32,84.41,84.29,84.41,5824.0
2019-08-19 14:45:00,84.41,84.41,84.32,84.34,6123.0,84.41,84.41,84.32,84.34,6123.0
2019-08-19 14:50:00,84.35,84.37,84.29,84.32,8637.0,84.35,84.37,84.29,84.32,8637.0
2019-08-19 14:55:00,84.31,84.32,84.22,84.25,16205.0,84.31,84.32,84.22,84.25,16205.0
2019-08-19 15:00:00,84.26,84.28,84.13,84.19,7953.0,84.26,84.28,84.13,84.19,7953.0
2019-08-19 15:05:00,84.18,84.24,84.15,84.19,12537.0,84.18,84.24,84.15,84.19,12537.0
2019-08-19 15:10:00,84.2,84.27,84.17,84.26,6750.0,84.2,84.27,84.17,84.26,6750.0
2019-08-19 15:15:00,84.25,84.33,84.22,84.33,6165.0,84.25,84.33,84.22,84.33,6165.0
2019-08-19 15:20:00,84.31,84.34,84.25,84.31,7037.0,84.31,84.34,84.25,84.31,7037.0
2019-08-19 15:25:00,84.32,84.42,84.3,84.42,5933.0,84.32,84.42,84.3,84.42,5933.0
2019-08-19 15:30:00,84.4,84.4,84.29,84.29,22946.0,84.4,84.4,84.29,84.29,22946.0
2019-08-19 15:35:00,84.29,84.29,84.13,84.17,38380.0,84.29,84.29,84.13,84.17,38380.0
2019-08-19 15:40:00,84.16,84.18,83.89,83.9,44572.0,84.16,84.18,83.89,83.9,44572.0
2019-08-19 15:45:00,83.9,84.04,83.8,84.0,38603.0,83.9,84.04,83.8,84.0,38603.0
2019-08-19 15:50:00,84.01,84.19,84.01,84.19,33701.0,84.01,84.19,84.01,84.19,33701.0
2019-08-19 15:55:00,84.2,84.21,83.82,83.9,116155.0,84.2,84.21,83.82,83.9,116155.0
2019-08-20 09:30:00,83.63,83.88,83.21,83.6,27410.0,83.63,83.88,83.21,83.6,27410.0
2019-08-20 09:35:00,83.51,83.72,83.37,83.49,16309.0,83.51,83.72,83.37,83.49,16309.0
2019-08-20 09:40:00,83.5,83.75,83.44,83.67,24751.0,83.5,83.75,83.44,83.67,24751.0
2019-08-20 09:45:00,83.63,83.83,83.62,83.71,7706.0,83.63,83.83,83.62,83.71,7706.0
2019-08-20 09:50:00,83.71,83.79,83.5,83.7,11937.0,83.71,83.79,83.5,83.7,11937.0
2019-08-20 09:55:00,83.71,83.83,83.67,83.67,5735.0,83.71,83.83,83.67,83.67,5735.0
2019-08-20 10:00:00,83.63,83.8,83.62,83.75,7601.0,83.63,83.8,83.62,83.75,7601.0
2019-08-20 10:05:00,83.8,83.93,83.8,83.93,12103.0,83.8,83.93,83.8,83.93,12103.0
2019-08-20 10:10:00,83.92,84.04,83.84,83.89,26481.0,83.92,84.04,83.84,83.89,26481.0
2019-08-20 10:15:00,83.89,83.9,83.76,83.79,19495.0,83.89,83.9,83.76,83.79,19495.0
2019-08-20 10:20:00,83.79,83.93,83.78,83.86,13293.0,83.79,83.93,83.78,83.86,13293.0
2019-08-20 10:25:00,83.85,83.9,83.8,83.83,35031.0,83.85,83.9,83.8,83.83,35031.0
2019-08-20 10:30:00,83.84,83.85,83.59,83.62,21191.0,83.84,83.85,83.59,83.62,21191.0
2019-08-20 10:35:00,83.61,83.73,83.53,83.63,8076.0,83.61,83.73,83.53,83.63,8076.0
2019-08-20 10:40:00,83.64,83.76,83.6,83.75,10580.0,83.64,83.76,83.6,83.75,10580.0
2019-08-20 10:45:00,83.73,83.77,83.67,83.72,20127.0,83.73,83.77,83.67,83.72,20127.0
2019-08-20 10:50:00,83.73,84.05,83.72,84.0,7226.0,83.73,84.05,83.72,84.0,7226.0
2019-08-20 10:55:00,84.02,84.09,83.93,84.02,6960.0,84.02,84.09,83.93,84.02,6960.0
2019-08-20 11:00:00,83.99,84.08,83.92,83.93,23175.0,83.99,84.08,83.92,83.93,23175.0
2019-08-20 11:05:00,83.93,83.98,83.83,83.97,10102.0,83.93,83.98,83.83,83.97,10102.0
2019-08-20 11:10:00,84.0,84.08,83.97,84.01,10752.0,84.0,84.08,83.97,84.01,10752.0
2019-08-20 11:15:00,83.94,84.12,83.92,84.06,3553.0,83.94,84.12,83.92,84.06,3553.0
2019-08-20 11:20:00,84.08,84.12,84.05,84.11,6441.0,84.08,84.12,84.05,84.11,6441.0
2019-08-20 11:25:00,84.11,84.11,84.01,84.03,11100.0,84.11,84.11,84.01,84.03,11100.0
2019-08-20 11:30:00,84.03,84.03,83.87,83.92,6921.0,84.03,84.03,83.87,83.92,6921.0
2019-08-20 11:35:00,83.9,83.9,83.77,83.83,8835.0,83.9,83.9,83.77,83.83,8835.0
2019-08-20 11:40:00,83.8,83.86,83.73,83.84,18011.0,83.8,83.86,83.73,83.84,18011.0
2019-08-20 11:45:00,83.85,83.89,83.78,83.85,7683.0,83.85,83.89,83.78,83.85,7683.0
2019-08-20 11:50:00,83.86,83.88,83.82,83.86,7485.0,83.86,83.88,83.82,83.86,7485.0
2019-08-20 11:55:00,83.86,83.87,83.8,83.82,6100.0,83.86,83.87,83.8,83.82,6100.0
2019-08-20 12:00:00,83.81,83.99,83.8,83.95,6547.0,83.81,83.99,83.8,83.95,6547.0
2019-08-20 12:05:00,83.94,83.99,83.86,83.97,9470.0,83.94,83.99,83.86,83.97,9470.0
2019-08-20 12:10:00,83.98,84.14,83.98,84.13,9866.0,83.98,84.14,83.98,84.13,9866.0
2019-08-20 12:15:00,84.12,84.14,84.04,84.13,18237.0,84.12,84.14,84.04,84.13,18237.0
2019-08-20 12:20:00,84.14,84.22,84.11,84.12,10283.0,84.14,84.22,84.11,84.12,10283.0
2019-08-20 12:25:00,84.13,84.14,84.09,84.11,4104.0,84.13,84.14,84.09,84.11,4104.0
2019-08-20 12:30:00,84.09,84.16,84.09,84.09,5855.0,84.09,84.16,84.09,84.09,5855.0
2019-08-20 12:35:00,84.09,84.1,84.02,84.06,5906.0,84.09,84.1,84.02,84.06,5906.0
2019-08-20 12:40:00,84.05,84.08,84.01,84.08,5700.0,84.05,84.08,84.01,84.08,5700.0
2019-08-20 12:45:00,84.07,84.15,84.02,84.12,4300.0,84.07,84.15,84.02,84.12,4300.0
2019-08-20 12:50:00,84.1,84.13,84.07,84.1,3200.0,84.1,84.13,84.07,84.1,3200.0
2019-08-20 12:55:00,84.09,84.24,84.09,84.22,4800.0,84.09,84.24,84.09,84.22,4800.0
2019-08-20 13:00:00,84.2,84.24,84.11,84.15,6210.0,84.2,84.24,84.11,84.15,6210.0
2019-08-20 13:05:00,84.13,84.16,84.08,84.11,4918.0,84.13,84.16,84.08,84.11,4918.0
2019-08-20 13:10:00,84.15,84.2,84.15,84.18,8278.0,84.15,84.2,84.15,84.18,8278.0
2019-08-20 13:15:00,84.19,84.24,84.13,84.23,11320.0,84.19,84.24,84.13,84.23,11320.0
2019-08-20 13:20:00,84.21,84.38,84.17,84.21,8480.0,84.21,84.38,84.17,84.21,8480.0
2019-08-20 13:25:00,84.23,84.27,84.2,84.25,4191.0,84.23,84.27,84.2,84.25,4191.0
2019-08-20 13:30:00,84.25,84.3,84.14,84.15,10564.0,84.25,84.3,84.14,84.15,10564.0
2019-08-20 13:35:00,84.08,84.1,83.99,84.0,5145.0,84.08,84.1,83.99,84.0,5145.0
2019-08-20 13:40:00,84.01,84.05,83.99,84.02,5659.0,84.01,84.05,83.99,84.02,5659.0
2019-08-20 13:45:00,84.0,84.04,83.96,84.02,5110.0,84.0,84.04,83.96,84.02,5110.0
2019-08-20 13:50:00,84.03,84.11,83.95,84.09,7384.0,84.03,84.11,83.95,84.09,7384.0
2019-08-20 13:55:00,84.06,84.07,83.99,84.03,6147.0,84.06,84.07,83.99,84.03,6147.0
2019-08-20 14:00:00,84.04,84.04,83.97,83.99,4784.0,84.04,84.04,83.97,83.99,4784.0
2019-08-20 14:05:00,83.97,84.04,83.96,83.98,4481.0,83.97,84.04,83.96,83.98,4481.0
2019-08-20 14:10:00,83.98,83.99,83.89,83.92,4600.0,83.98,83.99,83.89,83.92,4600.0
2019-08-20 14:15:00,83.92,84.0,83.82,83.94,11723.0,83.92,84.0,83.82,83.94,11723.0
2019-08-20 14:20:00,83.94,83.95,83.77,83.95,6607.0,83.94,83.95,83.77,83.95,6607.0
2019-08-20 14:25:00,83.93,84.02,83.91,84.02,7602.0,83.93,84.02,83.91,84.02,7602.0
2019-08-20 14:30:00,83.99,84.13,83.97,84.06,13391.0,83.99,84.13,83.97,84.06,13391.0
2019-08-20 14:35:00,84.08,84.17,84.06,84.15,3827.0,84.08,84.17,84.06,84.15,3827.0
2019-08-20 14:40:00,84.13,84.24,84.1,84.19,13691.0,84.13,84.24,84.1,84.19,13691.0
2019-08-20 14:45:00,84.19,84.39,84.19,84.39,6744.0,84.19,84.39,84.19,84.39,6744.0
2019-08-20 14:50:00,84.39,84.43,84.31,84.31,9272.0,84.39,84.43,84.31,84.31,9272.0
2019-08-20 14:55:00,84.33,84.43,84.31,84.43,5719.0,84.33,84.43,84.31,84.43,5719.0
2019-08-20 15:00:00,84.41,84.42,84.23,84.24,11301.0,84.41,84.42,84.23,84.24,11301.0
2019-08-20 15:05:00,84.24,84.28,84.22,84.25,8171.0,84.24,84.28,84.22,84.25,8171.0
2019-08-20 15:10:00,84.24,84.27,84.22,84.25,10084.0,84.24,84.27,84.22,84.25,10084.0
2019-08-20 15:15:00,84.25,84.25,84.15,84.19,9656.0,84.25,84.25,84.15,84.19,9656.0
2019-08-20 15:20:00,84.19,84.24,84.15,84.23,25089.0,84.19,84.24,84.15,84.23,25089.0
2019-08-20 15:25:00,84.22,84.35,84.19,84.34,25589.0,84.22,84.35,84.19,84.34,25589.0
2019-08-20 15:30:00,84.34,84.34,84.17,84.17,17687.0,84.34,84.34,84.17,84.17,17687.0
2019-08-20 15:35:00,84.17,84.18,84.08,84.14,19513.0,84.17,84.18,84.08,84.14,19513.0
2019-08-20 15:40:00,84.15,84.24,84.12,84.22,31595.0,84.15,84.24,84.12,84.22,31595.0
2019-08-20 15:45:00,84.22,84.31,84.2,84.25,23307.0,84.22,84.31,84.2,84.25,23307.0
2019-08-20 15:50:00,84.24,84.25,84.0,84.01,43327.0,84.24,84.25,84.0,84.01,43327.0
2019-08-20 15:55:00,84.0,84.08,83.91,84.02,84411.0,84.0,84.08,83.91,84.02,84411.0
2019-08-21 09:30:00,84.67,85.54,84.62,85.16,49216.0,84.67,85.54,84.62,85.16,49216.0
2019-08-21 09:35:00,85.2,85.52,85.0,85.05,21774.0,85.2,85.52,85.0,85.05,21774.0
2019-08-21 09:40:00,85.0,85.17,84.91,85.17,9643.0,85.0,85.17,84.91,85.17,9643.0
2019-08-21 09:45:00,85.15,85.45,85.15,85.27,21929.0,85.15,85.45,85.15,85.27,21929.0
2019-08-21 09:50:00,85.21,85.21,85.0,85.09,16772.0,85.21,85.21,85.0,85.09,16772.0
2019-08-21 09:55:00,85.09,85.12,85.01,85.02,25297.0,85.09,85.12,85.01,85.02,25297.0
2019-08-21 10:00:00,85.04,85.04,84.84,85.0,65801.0,85.04,85.04,84.84,85.0,65801.0
2019-08-21 10:05:00,84.96,85.1,84.83,85.05,9527.0,84.96,85.1,84.83,85.05,9527.0
2019-08-21 10:10:00,85.05,85.23,85.03,85.15,12537.0,85.05,85.23,85.03,85.15,12537.0
2019-08-21 10:15:00,85.12,85.37,85.08,85.26,14153.0,85.12,85.37,85.08,85.26,14153.0
2019-08-21 10:20:00,85.24,85.4,85.24,85.38,14935.0,85.24,85.4,85.24,85.38,14935.0
2019-08-21 10:25:00,85.36,85.47,85.34,85.34,9608.0,85.36,85.47,85.34,85.34,9608.0
2019-08-21 10:30:00,85.33,85.4,85.27,85.38,9459.0,85.33,85.4,85.27,85.38,9459.0
2019-08-21 10:35:00,85.33,85.33,85.23,85.26,5887.0,85.33,85.33,85.23,85.26,5887.0
2019-08-21 10:40:00,85.24,85.34,85.15,85.32,6054.0,85.24,85.34,85.15,85.32,6054.0
2019-08-21 10:45:00,85.3,85.46,85.19,85.19,17870.0,85.3,85.46,85.19,85.19,17870.0
2019-08-21 10:50:00,85.19,85.25,85.16,85.19,10865.0,85.19,85.25,85.16,85.19,10865.0
2019-08-21 10:55:00,85.14,85.14,84.97,85.0,9174.0,85.14,85.14,84.97,85.0,9174.0
2019-08-21 11:00:00,84.98,85.16,84.9,85.14,12021.0,84.98,85.16,84.9,85.14,12021.0
2019-08-21 11:05:00,85.14,85.41,85.12,85.39,9781.0,85.14,85.41,85.12,85.39,9781.0
2019-08-21 11:10:00,85.41,85.42,85.26,85.26,27945.0,85.41,85.42,85.26,85.26,27945.0
2019-08-21 11:15:00,85.26,85.37,85.23,85.32,35268.0,85.26,85.37,85.23,85.32,35268.0
2019-08-21 11:20:00,85.33,85.37,85.3,85.36,4766.0,85.33,85.37,85.3,85.36,4766.0
2019-08-21 11:25:00,85.36,85.45,85.32,85.39,10884.0,85.36,85.45,85.32,85.39,10884.0
2019-08-21 11:30:00,85.4,85.48,85.33,85.48,17083.0,85.4,85.48,85.33,85.48,17083.0
2019-08-21 11:35:00,85.45,85.49,85.39,85.47,6805.0,85.45,85.49,85.39,85.47,6805.0
2019-08-21 11:40:00,85.47,85.48,85.33,85.4,44670.0,85.47,85.48,85.33,85.4,44670.0
2019-08-21 11:45:00,85.42,85.46,85.39,85.44,9277.0,85.42,85.46,85.39,85.44,9277.0
2019-08-21 11:50:00,85.44,85.53,85.33,85.53,24659.0,85.44,85.53,85.33,85.53,24659.0
2019-08-21 11:55:00,85.52,85.63,85.51,85.63,11558.0,85.52,85.63,85.51,85.63,11558.0
2019-08-21 12:00:00,85.65,85.66,85.59,85.65,4511.0,85.65,85.66,85.59,85.65,4511.0
2019-08-21 12:05:00,85.67,85.67,85.52,85.52,6181.0,85.67,85.67,85.52,85.52,6181.0
2019-08-21 12:10:00,85.52,85.56,85.49,85.53,5000.0,85.52,85.56,85.49,85.53,5000.0
2019-08-21 12:15:00,85.51,85.51,85.44,85.47,3550.0,85.51,85.51,85.44,85.47,3550.0
2019-08-21 12:20:00,85.48,85.52,85.47,85.48,3824.0,85.48,85.52,85.47,85.48,3824.0
2019-08-21 12:25:00,85.49,85.61,85.49,85.6,6598.0,85.49,85.61,85.49,85.6,6598.0
2019-08-21 12:30:00,85.59,85.59,85.47,85.52,5215.0,85.59,85.59,85.47,85.52,5215.0
2019-08-21 12:35:00,85.51,85.52,85.45,85.45,11799.0,85.51,85.52,85.45,85.45,11799.0
2019-08-21 12:40:00,85.43,85.43,85.38,85.43,3138.0,85.43,85.43,85.38,85.43,3138.0
2019-08-21 12:45:00,85.43,85.45,85.39,85.41,4815.0,85.43,85.45,85.39,85.41,4815.0
2019-08-21 12:50:00,85.44,85.49,85.42,85.45,4612.0,85.44,85.49,85.42,85.45,4612.0
2019-08-21 12:55:00,85.45,85.51,85.42,85.46,7911.0,85.45,85.51,85.42,85.46,7911.0
2019-08-21 13:00:00,85.45,85.47,85.41,85.47,5205.0,85.45,85.47,85.41,85.47,5205.0
2019-08-21 13:05:00,85.48,85.48,85.41,85.44,3900.0,85.48,85.48,85.41,85.44,3900.0
2019-08-21 13:10:00,85.44,85.49,85.44,85.47,4993.0,85.44,85.49,85.44,85.47,4993.0
2019-08-21 13:15:00,85.49,85.5,85.4,85.41,5653.0,85.49,85.5,85.4,85.41,5653.0
2019-08-21 13:20:00,85.41,85.41,85.35,85.36,4076.0,85.41,85.41,85.35,85.36,4076.0
2019-08-21 13:25:00,85.36,85.37,85.29,85.34,7823.0,85.36,85.37,85.29,85.34,7823.0
2019-08-21 13:30:00,85.34,85.36,85.32,85.32,4212.0,85.34,85.36,85.32,85.32,4212.0
2019-08-21 13:35:00,85.32,85.34,85.27,85.33,8118.0,85.32,85.34,85.27,85.33,8118.0
2019-08-21 13:40:00,85.32,85.35,85.31,85.32,1700.0,85.32,85.35,85.31,85.32,1700.0
2019-08-21 13:45:00,85.3,85.32,85.24,85.31,7361.0,85.3,85.32,85.24,85.31,7361.0
2019-08-21 13:50:00,85.3,85.32,85.25,85.32,4600.0,85.3,85.32,85.25,85.32,4600.0
2019-08-21 13:55:00,85.31,85.36,85.31,85.32,3510.0,85.31,85.36,85.31,85.32,3510.0
2019-08-21 14:00:00,85.32,85.43,85.1,85.43,19215.0,85.32,85.43,85.1,85.43,19215.0
2019-08-21 14:05:00,85.47,85.51,85.43,85.45,4024.0,85.47,85.51,85.43,85.45,4024.0
2019-08-21 14:10:00,85.48,85.48,85.39,85.44,4926.0,85.48,85.48,85.39,85.44,4926.0
2019-08-21 14:15:00,85.45,85.61,85.45,85.56,5525.0,85.45,85.61,85.45,85.56,5525.0
2019-08-21 14:20:00,85.6,85.61,85.41,85.42,16552.0,85.6,85.61,85.41,85.42,16552.0
2019-08-21 14:25:00,85.43,85.58,85.42,85.58,3405.0,85.43,85.58,85.42,85.58,3405.0
2019-08-21 14:30:00,85.59,85.59,85.48,85.48,9805.0,85.59,85.59,85.48,85.48,9805.0
2019-08-21 14:35:00,85.51,85.51,85.37,85.4,6715.0,85.51,85.51,85.37,85.4,6715.0
2019-08-21 14:40:00,85.41,85.42,85.36,85.36,5196.0,85.41,85.42,85.36,85.36,5196.0
2019-08-21 14:45:00,85.36,85.36,85.14,85.15,8547.0,85.36,85.36,85.14,85.15,8547.0
2019-08-21 14:50:00,85.16,85.24,85.15,85.22,6018.0,85.16,85.24,85.15,85.22,6018.0
2019-08-21 14:55:00,85.22,85.29,85.21,85.26,7906.0,85.22,85.29,85.21,85.26,7906.0
2019-08-21 15:00:00,85.28,85.33,85.26,85.26,14206.0,85.28,85.33,85.26,85.26,14206.0
2019-08-21 15:05:00,85.26,85.31,85.21,85.31,23244.0,85.26,85.31,85.21,85.31,23244.0
2019-08-21 15:10:00,85.31,85.36,85.31,85.34,8535.0,85.31,85.36,85.31,85.34,8535.0
2019-08-21 15:15:00,85.33,85.38,85.32,85.36,11659.0,85.33,85.38,85.32,85.36,11659.0
2019-08-21 15:20:00,85.35,85.38,85.3,85.33,10183.0,85.35,85.38,85.3,85.33,10183.0
2019-08-21 15:25:00,85.33,85.35,85.26,85.29,11436.0,85.33,85.35,85.26,85.29,11436.0
2019-08-21 15:30:00,85.29,85.39,85.28,85.33,14852.0,85.29,85.39,85.28,85.33,14852.0
2019-08-21 15:35:00,85.34,85.43,85.3,85.42,14062.0,85.34,85.43,85.3,85.42,14062.0
2019-08-21 15:40:00,85.41,85.47,85.4,85.42,27900.0,85.41,85.47,85.4,85.42,27900.0
2019-08-21 15:45:00,85.42,85.42,85.25,85.3,27562.0,85.42,85.42,85.25,85.3,27562.0
2019-08-21 15:50:00,85.31,85.47,85.31,85.4,60862.0,85.31,85.47,85.31,85.4,60862.0
2019-08-21 15:55:00,85.4,85.4,85.28,85.3,132568.0,85.4,85.4,85.28,85.3,132568.0
2019-08-22 09:30:00,85.3,85.52,85.06,85.12,31560.0,85.3,85.52,85.06,85.12,31560.0
2019-08-22 09:35:00,85.24,85.51,85.0,85.5,18262.0,85.24,85.51,85.0,85.5,18262.0
2019-08-22 09:40:00,85.5,85.51,85.33,85.33,8496.0,85.5,85.51,85.33,85.33,8496.0
2019-08-22 09:45:00,85.3,85.45,85.27,85.45,13167.0,85.3,85.45,85.27,85.45,13167.0
2019-08-22 09:50:00,85.41,85.75,85.41,85.66,15841.0,85.41,85.75,85.41,85.66,15841.0
2019-08-22 09:55:00,85.66,85.72,85.58,85.63,8342.0,85.66,85.72,85.58,85.63,8342.0
2019-08-22 10:00:00,85.64,85.64,85.49,85.5,11347.0,85.64,85.64,85.49,85.5,11347.0
2019-08-22 10:05:00,85.52,85.55,85.25,85.35,8114.0,85.52,85.55,85.25,85.35,8114.0
2019-08-22 10:10:00,85.38,85.62,85.29,85.62,9377.0,85.38,85.62,85.29,85.62,9377.0
2019-08-22 10:15:00,85.64,85.66,85.49,85.49,9561.0,85.64,85.66,85.49,85.49,9561.0
2019-08-22 10:20:00,85.45,85.45,85.31,85.33,6418.0,85.45,85.45,85.31,85.33,6418.0
2019-08-22 10:25:00,85.34,85.37,85.17,85.24,5542.0,85.34,85.37,85.17,85.24,5542.0
2019-08-22 10:30:00,85.26,85.3,84.89,84.89,14782.0,85.26,85.3,84.89,84.89,14782.0
2019-08-22 10:35:00,84.86,84.89,84.69,84.75,8392.0,84.86,84.89,84.69,84.75,8392.0
2019-08-22 10:40:00,84.81,84.94,84.76,84.79,19100.0,84.81,84.94,84.76,84.79,19100.0
2019-08-22 10:45:00,84.79,84.99,84.75,84.98,19023.0,84.79,84.99,84.75,84.98,19023.0
2019-08-22 10:50:00,84.98,84.98,84.77,84.84,9508.0,84.98,84.98,84.77,84.84,9508.0
2019-08-22 10:55:00,84.78,84.92,84.78,84.82,5361.0,84.78,84.92,84.78,84.82,5361.0
2019-08-22 11:00:00,84.84,85.0,84.84,84.88,8195.0,84.84,85.0,84.84,84.88,8195.0
2019-08-22 11:05:00,84.9,85.17,84.86,85.15,5295.0,84.9,85.17,84.86,85.15,5295.0
2019-08-22 11:10:00,85.16,85.26,85.16,85.25,3075.0,85.16,85.26,85.16,85.25,3075.0
2019-08-22 11:15:00,85.25,85.33,85.24,85.32,7064.0,85.25,85.33,85.24,85.32,7064.0
2019-08-22 11:20:00,85.32,85.32,85.24,85.3,17634.0,85.32,85.32,85.24,85.3,17634.0
2019-08-22 11:25:00,85.33,85.33,85.14,85.14,6130.0,85.33,85.33,85.14,85.14,6130.0
2019-08-22 11:30:00,85.18,85.28,85.15,85.26,3532.0,85.18,85.28,85.15,85.26,3532.0
2019-08-22 11:35:00,85.27,85.35,85.27,85.35,8785.0,85.27,85.35,85.27,85.35,8785.0
2019-08-22 11:40:00,85.33,85.35,85.26,85.26,7383.0,85.33,85.35,85.26,85.26,7383.0
2019-08-22 11:45:00,85.24,85.24,85.13,85.15,4348.0,85.24,85.24,85.13,85.15,4348.0
2019-08-22 11:50:00,85.16,85.17,85.08,85.15,5900.0,85.16,85.17,85.08,85.15,5900.0
2019-08-22 11:55:00,85.18,85.23,85.1,85.2,5944.0,85.18,85.23,85.1,85.2,5944.0
2019-08-22 12:00:00,85.22,85.46,85.22,85.46,6535.0,85.22,85.46,85.22,85.46,6535.0
2019-08-22 12:05:00,85.46,85.59,85.45,85.55,11544.0,85.46,85.59,85.45,85.55,11544.0
2019-08-22 12:10:00,85.55,85.55,85.45,85.45,8365.0,85.55,85.55,85.45,85.45,8365.0
2019-08-22 12:15:00,85.44,85.64,85.43,85.61,22914.0,85.44,85.64,85.43,85.61,22914.0
2019-08-22 12:20:00,85.61,85.65,85.6,85.6,4167.0,85.61,85.65,85.6,85.6,4167.0
2019-08-22 12:25:00,85.6,85.63,85.55,85.56,4700.0,85.6,85.63,85.55,85.56,4700.0
2019-08-22 12:30:00,85.52,85.62,85.51,85.52,9628.0,85.52,85.62,85.51,85.52,9628.0
2019-08-22 12:35:00,85.51,85.51,85.35,85.38,6341.0,85.51,85.51,85.35,85.38,6341.0
2019-08-22 12:40:00,85.43,85.62,85.43,85.61,3910.0,85.43,85.62,85.43,85.61,3910.0
2019-08-22 12:45:00,85.6,85.6,85.5,85.5,3715.0,85.6,85.6,85.5,85.5,3715.0
2019-08-22 12:50:00,85.5,85.51,85.45,85.5,4010.0,85.5,85.51,85.45,85.5,4010.0
2019-08-22 12:55:00,85.52,85.53,85.49,85.5,5500.0,85.52,85.53,85.49,85.5,5500.0
2019-08-22 13:00:00,85.49,85.61,85.49,85.56,9698.0,85.49,85.61,85.49,85.56,9698.0
2019-08-22 13:05:00,85.58,85.68,85.57,85.64,3712.0,85.58,85.68,85.57,85.64,3712.0
2019-08-22 13:10:00,85.65,85.71,85.64,85.7,3600.0,85.65,85.71,85.64,85.7,3600.0
2019-08-22 13:15:00,85.7,85.74,85.65,85.67,6435.0,85.7,85.74,85.65,85.67,6435.0
2019-08-22 13:20:00,85.67,85.86,85.67,85.85,8318.0,85.67,85.86,85.67,85.85,8318.0
2019-08-22 13:25:00,85.83,85.83,85.76,85.76,6741.0,85.83,85.83,85.76,85.76,6741.0
2019-08-22 13:30:00,85.74,85.78,85.72,85.76,2819.0,85.74,85.78,85.72,85.76,2819.0
2019-08-22 13:35:00,85.76,85.82,85.75,85.77,3104.0,85.76,85.82,85.75,85.77,3104.0
2019-08-22 13:40:00,85.8,85.87,85.78,85.87,5753.0,85.8,85.87,85.78,85.87,5753.0
2019-08-22 13:45:00,85.86,85.87,85.81,85.83,7749.0,85.86,85.87,85.81,85.83,7749.0
2019-08-22 13:50:00,85.82,85.82,85.72,85.74,5773.0,85.82,85.82,85.72,85.74,5773.0
2019-08-22 13:55:00,85.76,85.83,85.74,85.83,3439.0,85.76,85.83,85.74,85.83,3439.0
2019-08-22 14:00:00,85.86,85.87,85.67,85.71,7340.0,85.86,85.87,85.67,85.71,7340.0
2019-08-22 14:05:00,85.72,85.72,85.6,85.6,4239.0,85.72,85.72,85.6,85.6,4239.0
2019-08-22 14:10:00,85.58,85.7,85.57,85.69,4859.0,85.58,85.7,85.57,85.69,4859.0
2019-08-22 14:15:00,85.7,85.77,85.7,85.75,5500.0,85.7,85.77,85.7,85.75,5500.0
2019-08-22 14:20:00,85.75,85.75,85.66,85.72,4006.0,85.75,85.75,85.66,85.72,4006.0
2019-08-22 14:25:00,85.72,85.75,85.67,85.67,5189.0,85.72,85.75,85.67,85.67,5189.0
2019-08-22 14:30:00,85.65,85.73,85.64,85.72,6684.0,85.65,85.73,85.64,85.72,6684.0
2019-08-22 14:35:00,85.72,85.73,85.62,85.62,6180.0,85.72,85.73,85.62,85.62,6180.0
2019-08-22 14:40:00,85.63,85.74,85.61,85.74,10028.0,85.63,85.74,85.61,85.74,10028.0
2019-08-22 14:45:00,85.78,85.82,85.74,85.76,7865.0,85.78,85.82,85.74,85.76,7865.0
2019-08-22 14:50:00,85.78,85.8,85.74,85.76,4718.0,85.78,85.8,85.74,85.76,4718.0
2019-08-22 14:55:00,85.75,85.81,85.72,85.79,5610.0,85.75,85.81,85.72,85.79,5610.0
2019-08-22 15:00:00,85.77,85.77,85.69,85.69,11668.0,85.77,85.77,85.69,85.69,11668.0
2019-08-22 15:05:00,85.7,85.77,85.69,85.72,5892.0,85.7,85.77,85.69,85.72,5892.0
2019-08-22 15:10:00,85.71,85.73,85.58,85.61,12385.0,85.71,85.73,85.58,85.61,12385.0
2019-08-22 15:15:00,85.62,85.66,85.55,85.62,9894.0,85.62,85.66,85.55,85.62,9894.0
2019-08-22 15:20:00,85.64,85.66,85.59,85.66,10179.0,85.64,85.66,85.59,85.66,10179.0
2019-08-22 15:25:00,85.65,85.69,85.61,85.62,7221.0,85.65,85.69,85.61,85.62,7221.0
2019-08-22 15:30:00,85.63,85.65,85.58,85.59,14713.0,85.63,85.65,85.58,85.59,14713.0
2019-08-22 15:35:00,85.59,85.71,85.57,85.7,20692.0,85.59,85.71,85.57,85.7,20692.0
2019-08-22 15:40:00,85.71,85.78,85.68,85.68,23574.0,85.71,85.78,85.68,85.68,23574.0
2019-08-22 15:45:00,85.68,85.76,85.62,85.73,17958.0,85.68,85.76,85.62,85.73,17958.0
2019-08-22 15:50:00,85.74,85.8,85.7,85.77,28125.0,85.74,85.8,85.7,85.77,28125.0
2019-08-22 15:55:00,85.77,85.81,85.5,85.54,93010.0,85.77,85.81,85.5,85.54,93010.0
2019-08-23 09:30:00,85.06,85.06,84.5,84.59,27702.0,85.06,85.06,84.5,84.59,27702.0
2019-08-23 09:35:00,84.54,85.1,84.41,84.9,26030.0,84.54,85.1,84.41,84.9,26030.0
2019-08-23 09:40:00,84.98,85.06,84.67,84.77,14633.0,84.98,85.06,84.67,84.77,14633.0
2019-08-23 09:45:00,84.78,84.86,84.63,84.72,21298.0,84.78,84.86,84.63,84.72,21298.0
2019-08-23 09:50:00,84.71,84.85,84.67,84.85,11465.0,84.71,84.85,84.67,84.85,11465.0
2019-08-23 09:55:00,84.85,85.2,84.85,85.16,11722.0,84.85,85.2,84.85,85.16,11722.0
2019-08-23 10:00:00,85.24,85.65,85.11,85.33,17466.0,85.24,85.65,85.11,85.33,17466.0
2019-08-23 10:05:00,85.26,85.41,85.17,85.21,6931.0,85.26,85.41,85.17,85.21,6931.0
2019-08-23 10:10:00,85.1,85.1,84.8,85.0,9438.0,85.1,85.1,84.8,85.0,9438.0
2019-08-23 10:15:00,85.04,85.12,84.93,85.05,7524.0,85.04,85.12,84.93,85.05,7524.0
2019-08-23 10:20:00,85.05,85.13,85.01,85.05,11081.0,85.05,85.13,85.01,85.05,11081.0
2019-08-23 10:25:00,85.05,85.05,84.91,84.95,5880.0,85.05,85.05,84.91,84.95,5880.0
2019-08-23 10:30:00,84.96,85.08,84.96,85.07,7611.0,84.96,85.08,84.96,85.07,7611.0
2019-08-23 10:35:00,85.09,85.38,85.09,85.34,11773.0,85.09,85.38,85.09,85.34,11773.0
2019-08-23 10:40:00,85.39,85.45,85.2,85.2,8613.0,85.39,85.45,85.2,85.2,8613.0
2019-08-23 10:45:00,85.23,85.3,85.11,85.14,5718.0,85.23,85.3,85.11,85.14,5718.0
2019-08-23 10:50:00,85.2,85.44,85.19,85.38,5495.0,85.2,85.44,85.19,85.38,5495.0
2019-08-23 10:55:00,85.41,85.48,85.15,85.19,13003.0,85.41,85.48,85.15,85.19,13003.0
2019-08-23 11:00:00,85.23,85.29,84.28,84.41,50230.0,85.23,85.29,84.28,84.41,50230.0
2019-08-23 11:05:00,84.33,84.5,83.75,83.83,47190.0,84.33,84.5,83.75,83.83,47190.0
2019-08-23 11:10:00,83.76,83.89,83.55,83.64,34167.0,83.76,83.89,83.55,83.64,34167.0
2019-08-23 11:15:00,83.64,83.86,83.55,83.85,60253.0,83.64,83.86,83.55,83.85,60253.0
2019-08-23 11:20:00,83.79,83.84,83.66,83.73,11726.0,83.79,83.84,83.66,83.73,11726.0
2019-08-23 11:25:00,83.72,83.72,83.49,83.61,13329.0,83.72,83.72,83.49,83.61,13329.0
2019-08-23 11:30:00,83.54,83.64,83.43,83.54,15549.0,83.54,83.64,83.43,83.54,15549.0
2019-08-23 11:35:00,83.48,83.58,83.33,83.36,17833.0,83.48,83.58,83.33,83.36,17833.0
2019-08-23 11:40:00,83.37,83.39,83.14,83.19,29981.0,83.37,83.39,83.14,83.19,29981.0
2019-08-23 11:45:00,83.19,83.21,82.92,83.02,44392.0,83.19,83.21,82.92,83.02,44392.0
2019-08-23 11:50:00,83.07,83.17,83.02,83.02,6328.0,83.07,83.17,83.02,83.02,6328.0
2019-08-23 11:55:00,83.07,83.08,82.73,82.83,30343.0,83.07,83.08,82.73,82.83,30343.0
2019-08-23 12:00:00,82.78,82.9,82.69,82.85,43600.0,82.78,82.9,82.69,82.85,43600.0
2019-08-23 12:05:00,82.9,82.9,82.77,82.87,6282.0,82.9,82.9,82.77,82.87,6282.0
2019-08-23 12:10:00,82.9,82.96,82.74,82.96,10424.0,82.9,82.96,82.74,82.96,10424.0
2019-08-23 12:15:00,82.96,83.2,82.96,83.12,6465.0,82.96,83.2,82.96,83.12,6465.0
2019-08-23 12:20:00,83.11,83.2,83.02,83.04,9974.0,83.11,83.2,83.02,83.04,9974.0
2019-08-23 12:25:00,83.05,83.1,82.91,82.92,8496.0,83.05,83.1,82.91,82.92,8496.0
2019-08-23 12:30:00,82.95,83.13,82.93,83.12,6692.0,82.95,83.13,82.93,83.12,6692.0
2019-08-23 12:35:00,83.12,83.24,83.12,83.19,6788.0,83.12,83.24,83.12,83.19,6788.0
2019-08-23 12:40:00,83.22,83.26,83.16,83.16,5261.0,83.22,83.26,83.16,83.16,5261.0
2019-08-23 12:45:00,83.11,83.11,82.99,82.99,15684.0,83.11,83.11,82.99,82.99,15684.0
2019-08-23 12:50:00,83.0,83.0,82.69,82.7,9486.0,83.0,83.0,82.69,82.7,9486.0
2019-08-23 12:55:00,82.71,82.86,82.66,82.77,23542.0,82.71,82.86,82.66,82.77,23542.0
2019-08-23 13:00:00,82.74,82.74,82.53,82.56,41656.0,82.74,82.74,82.53,82.56,41656.0
2019-08-23 13:05:00,82.56,82.78,82.56,82.62,12657.0,82.56,82.78,82.56,82.62,12657.0
2019-08-23 13:10:00,82.62,82.81,82.62,82.79,8743.0,82.62,82.81,82.62,82.79,8743.0
2019-08-23 13:15:00,82.74,82.76,82.46,82.49,13656.0,82.74,82.76,82.46,82.49,13656.0
2019-08-23 13:20:00,82.46,82.49,82.31,82.31,9033.0,82.46,82.49,82.31,82.31,9033.0
2019-08-23 13:25:00,82.31,82.46,82.22,82.41,12920.0,82.31,82.46,82.22,82.41,12920.0
2019-08-23 13:30:00,82.46,82.64,82.43,82.62,11770.0,82.46,82.64,82.43,82.62,11770.0
2019-08-23 13:35:00,82.59,82.78,82.59,82.78,19727.0,82.59,82.78,82.59,82.78,19727.0
2019-08-23 13:40:00,82.75,82.76,82.62,82.69,12908.0,82.75,82.76,82.62,82.69,12908.0
2019-08-23 13:45:00,82.68,82.89,82.68,82.75,4025.0,82.68,82.89,82.68,82.75,4025.0
2019-08-23 13:50:00,82.73,82.86,82.7,82.79,4714.0,82.73,82.86,82.7,82.79,4714.0
2019-08-23 13:55:00,82.77,82.8,82.63,82.63,10950.0,82.77,82.8,82.63,82.63,10950.0
2019-08-23 14:00:00,82.65,82.66,82.55,82.59,9413.0,82.65,82.66,82.55,82.59,9413.0
2019-08-23 14:05:00,82.61,82.64,82.5,82.54,7985.0,82.61,82.64,82.5,82.54,7985.0
2019-08-23 14:10:00,82.52,82.7,82.52,82.64,8800.0,82.52,82.7,82.52,82.64,8800.0
2019-08-23 14:15:00,82.66,82.75,82.65,82.67,11221.0,82.66,82.75,82.65,82.67,11221.0
2019-08-23 14:20:00,82.66,82.7,82.56,82.61,6700.0,82.66,82.7,82.56,82.61,6700.0
2019-08-23 14:25:00,82.61,82.63,82.56,82.59,3800.0,82.61,82.63,82.56,82.59,3800.0
2019-08-23 14:30:00,82.6,82.7,82.59,82.6,11830.0,82.6,82.7,82.59,82.6,11830.0
2019-08-23 14:35:00,82.62,82.62,82.51,82.54,9603.0,82.62,82.62,82.51,82.54,9603.0
2019-08-23 14:40:00,82.54,82.56,82.43,82.45,9488.0,82.54,82.56,82.43,82.45,9488.0
2019-08-23 14:45:00,82.45,82.48,82.28,82.46,15052.0,82.45,82.48,82.28,82.46,15052.0
2019-08-23 14:50:00,82.45,82.61,82.39,82.57,9670.0,82.45,82.61,82.39,82.57,9670.0
2019-08-23 14:55:00,82.56,82.79,82.53,82.77,15572.0,82.56,82.79,82.53,82.77,15572.0
2019-08-23 15:00:00,82.77,82.87,82.73,82.87,17852.0,82.77,82.87,82.73,82.87,17852.0
2019-08-23 15:05:00,82.88,83.14,82.88,83.09,43101.0,82.88,83.14,82.88,83.09,43101.0
2019-08-23 15:10:00,83.06,83.1,82.77,82.82,22659.0,83.06,83.1,82.77,82.82,22659.0
2019-08-23 15:15:00,82.79,82.94,82.77,82.92,18021.0,82.79,82.94,82.77,82.92,18021.0
2019-08-23 15:20:00,82.93,83.07,82.92,83.01,26686.0,82.93,83.07,82.92,83.01,26686.0
2019-08-23 15:25:00,83.01,83.04,82.85,82.91,18386.0,83.01,83.04,82.85,82.91,18386.0
2019-08-23 15:30:00,82.9,82.94,82.71,82.75,30729.0,82.9,82.94,82.71,82.75,30729.0
2019-08-23 15:35:00,82.75,82.76,82.6,82.66,34558.0,82.75,82.76,82.6,82.66,34558.0
2019-08-23 15:40:00,82.65,82.67,82.37,82.44,56402.0,82.65,82.67,82.37,82.44,56402.0
2019-08-23 15:45:00,82.45,82.63,82.39,82.4,43703.0,82.45,82.63,82.39,82.4,43703.0
2019-08-23 15:50:00,82.38,82.49,82.3,82.31,44693.0,82.38,82.49,82.3,82.31,44693.0
2019-08-23 15:55:00,82.31,82.59,82.28,82.55,213903.0,82.31,82.59,82.28,82.55,213903.0
2019-08-26 09:30:00,83.37,83.53,82.6,83.0,41904.0,83.37,83.53,82.6,83.0,41904.0
2019-08-26 09:35:00,83.02,83.1,82.66,83.01,30786.0,83.02,83.1,82.66,83.01,30786.0
2019-08-26 09:40:00,83.1,83.11,82.77,82.77,27455.0,83.1,83.11,82.77,82.77,27455.0
2019-08-26 09:45:00,82.87,82.89,82.48,82.48,19280.0,82.87,82.89,82.48,82.48,19280.0
2019-08-26 09:50:00,82.47,82.65,82.45,82.51,11300.0,82.47,82.65,82.45,82.51,11300.0
2019-08-26 09:55:00,82.53,82.7,82.5,82.65,9881.0,82.53,82.7,82.5,82.65,9881.0
2019-08-26 10:00:00,82.65,82.84,82.64,82.68,9134.0,82.65,82.84,82.64,82.68,9134.0
2019-08-26 10:05:00,82.67,82.69,82.53,82.53,7723.0,82.67,82.69,82.53,82.53,7723.0
2019-08-26 10:10:00,82.56,82.67,82.46,82.67,13403.0,82.56,82.67,82.46,82.67,13403.0
2019-08-26 10:15:00,82.67,82.69,82.5,82.61,8643.0,82.67,82.69,82.5,82.61,8643.0
2019-08-26 10:20:00,82.67,82.75,82.6,82.6,10377.0,82.67,82.75,82.6,82.6,10377.0
2019-08-26 10:25:00,82.61,82.79,82.57,82.74,8807.0,82.61,82.79,82.57,82.74,8807.0
2019-08-26 10:30:00,82.77,83.02,82.75,83.0,10172.0,82.77,83.02,82.75,83.0,10172.0
2019-08-26 10:35:00,83.02,83.16,82.97,83.16,12470.0,83.02,83.16,82.97,83.16,12470.0
2019-08-26 10:40:00,83.1,83.11,82.86,82.99,7216.0,83.1,83.11,82.86,82.99,7216.0
2019-08-26 10:45:00,82.97,83.2,82.93,83.1,8991.0,82.97,83.2,82.93,83.1,8991.0
2019-08-26 10:50:00,83.17,83.27,83.09,83.22,9108.0,83.17,83.27,83.09,83.22,9108.0
2019-08-26 10:55:00,83.19,83.19,83.0,83.06,8209.0,83.19,83.19,83.0,83.06,8209.0
2019-08-26 11:00:00,83.06,83.23,83.06,83.17,4281.0,83.06,83.23,83.06,83.17,4281.0
2019-08-26 11:05:00,83.19,83.3,83.15,83.24,6330.0,83.19,83.3,83.15,83.24,6330.0
2019-08-26 11:10:00,83.2,83.48,83.19,83.38,10892.0,83.2,83.48,83.19,83.38,10892.0
2019-08-26 11:15:00,83.45,83.48,83.33,83.38,6484.0,83.45,83.48,83.33,83.38,6484.0
2019-08-26 11:20:00,83.37,83.37,83.26,83.32,5309.0,83.37,83.37,83.26,83.32,5309.0
2019-08-26 11:25:00,83.38,83.42,83.27,83.32,8103.0,83.38,83.42,83.27,83.32,8103.0
2019-08-26 11:30:00,83.34,83.4,83.25,83.31,10165.0,83.34,83.4,83.25,83.31,10165.0
2019-08-26 11:35:00,83.32,83.45,83.31,83.36,7629.0,83.32,83.45,83.31,83.36,7629.0
2019-08-26 11:40:00,83.38,83.39,83.29,83.29,4400.0,83.38,83.39,83.29,83.29,4400.0
2019-08-26 11:45:00,83.23,83.25,83.13,83.22,10674.0,83.23,83.25,83.13,83.22,10674.0
2019-08-26 11:50:00,83.19,83.23,83.14,83.18,4558.0,83.19,83.23,83.14,83.18,4558.0
2019-08-26 11:55:00,83.22,83.29,83.21,83.29,4715.0,83.22,83.29,83.21,83.29,4715.0
2019-08-26 12:00:00,83.27,83.31,83.2,83.25,11743.0,83.27,83.31,83.2,83.25,11743.0
2019-08-26 12:05:00,83.25,83.37,83.23,83.35,5968.0,83.25,83.37,83.23,83.35,5968.0
2019-08-26 12:10:00,83.38,83.39,83.23,83.23,5203.0,83.38,83.39,83.23,83.23,5203.0
2019-08-26 12:15:00,83.23,83.26,83.18,83.21,4928.0,83.23,83.26,83.18,83.21,4928.0
2019-08-26 12:20:00,83.23,83.52,83.22,83.47,8350.0,83.23,83.52,83.22,83.47,8350.0
2019-08-26 12:25:00,83.51,83.59,83.47,83.55,4969.0,83.51,83.59,83.47,83.55,4969.0
2019-08-26 12:30:00,83.55,83.57,83.49,83.49,8661.0,83.55,83.57,83.49,83.49,8661.0
2019-08-26 12:35:00,83.52,83.52,83.44,83.45,9110.0,83.52,83.52,83.44,83.45,9110.0
2019-08-26 12:40:00,83.44,83.46,83.37,83.46,4000.0,83.44,83.46,83.37,83.46,4000.0
2019-08-26 12:45:00,83.46,83.48,83.38,83.4,4331.0,83.46,83.48,83.38,83.4,4331.0
2019-08-26 12:50:00,83.41,83.44,83.34,83.41,2868.0,83.41,83.44,83.34,83.41,2868.0
2019-08-26 12:55:00,83.45,83.47,83.39,83.41,4720.0,83.45,83.47,83.39,83.41,4720.0
2019-08-26 13:00:00,83.42,83.51,83.42,83.5,9338.0,83.42,83.51,83.42,83.5,9338.0
2019-08-26 13:05:00,83.52,83.6,83.5,83.6,6160.0,83.52,83.6,83.5,83.6,6160.0
2019-08-26 13:10:00,83.58,83.58,83.39,83.39,6475.0,83.58,83.58,83.39,83.39,6475.0
2019-08-26 13:15:00,83.38,83.39,83.29,83.35,5472.0,83.38,83.39,83.29,83.35,5472.0
2019-08-26 13:20:00,83.33,83.45,83.32,83.43,4100.0,83.33,83.45,83.32,83.43,4100.0
2019-08-26 13:25:00,83.44,83.5,83.38,83.41,7571.0,83.44,83.5,83.38,83.41,7571.0
2019-08-26 13:30:00,83.37,83.41,83.29,83.37,7458.0,83.37,83.41,83.29,83.37,7458.0
2019-08-26 13:35:00,83.39,83.42,83.36,83.38,6429.0,83.39,83.42,83.36,83.38,6429.0
2019-08-26 13:40:00,83.35,83.36,83.27,83.36,5228.0,83.35,83.36,83.27,83.36,5228.0
2019-08-26 13:45:00,83.36,83.4,83.34,83.34,3805.0,83.36,83.4,83.34,83.34,3805.0
2019-08-26 13:50:00,83.34,83.36,83.29,83.34,5127.0,83.34,83.36,83.29,83.34,5127.0
2019-08-26 13:55:00,83.31,83.38,83.31,83.37,3900.0,83.31,83.38,83.31,83.37,3900.0
2019-08-26 14:00:00,83.37,83.37,83.2,83.26,10240.0,83.37,83.37,83.2,83.26,10240.0
2019-08-26 14:05:00,83.22,83.24,83.18,83.23,8210.0,83.22,83.24,83.18,83.23,8210.0
2019-08-26 14:10:00,83.22,83.3,83.21,83.29,11799.0,83.22,83.3,83.21,83.29,11799.0
2019-08-26 14:15:00,83.28,83.34,83.19,83.19,7839.0,83.28,83.34,83.19,83.19,7839.0
2019-08-26 14:20:00,83.2,83.26,83.14,83.16,7759.0,83.2,83.26,83.14,83.16,7759.0
2019-08-26 14:25:00,83.17,83.18,83.07,83.1,15590.0,83.17,83.18,83.07,83.1,15590.0
2019-08-26 14:30:00,83.08,83.21,83.06,83.15,11272.0,83.08,83.21,83.06,83.15,11272.0
2019-08-26 14:35:00,83.13,83.26,83.12,83.26,5760.0,83.13,83.26,83.12,83.26,5760.0
2019-08-26 14:40:00,83.27,83.29,83.17,83.18,11297.0,83.27,83.29,83.17,83.18,11297.0
2019-08-26 14:45:00,83.19,83.25,83.14,83.17,7708.0,83.19,83.25,83.14,83.17,7708.0
2019-08-26 14:50:00,83.17,83.23,83.17,83.2,10442.0,83.17,83.23,83.17,83.2,10442.0
2019-08-26 14:55:00,83.2,83.21,83.1,83.14,12333.0,83.2,83.21,83.1,83.14,12333.0
2019-08-26 15:00:00,83.16,83.27,83.16,83.22,18054.0,83.16,83.27,83.16,83.22,18054.0
2019-08-26 15:05:00,83.22,83.23,83.11,83.15,12042.0,83.22,83.23,83.11,83.15,12042.0
2019-08-26 15:10:00,83.15,83.2,83.15,83.2,12548.0,83.15,83.2,83.15,83.2,12548.0
2019-08-26 15:15:00,83.2,83.35,83.19,83.33,10926.0,83.2,83.35,83.19,83.33,10926.0
2019-08-26 15:20:00,83.34,83.35,83.24,83.25,13655.0,83.34,83.35,83.24,83.25,13655.0
2019-08-26 15:25:00,83.28,83.35,83.28,83.3,10332.0,83.28,83.35,83.28,83.3,10332.0
2019-08-26 15:30:00,83.31,83.51,83.31,83.42,63595.0,83.31,83.51,83.31,83.42,63595.0
2019-08-26 15:35:00,83.42,83.53,83.4,83.49,26450.0,83.42,83.53,83.4,83.49,26450.0
2019-08-26 15:40:00,83.48,83.5,83.37,83.37,27929.0,83.48,83.5,83.37,83.37,27929.0
2019-08-26 15:45:00,83.38,83.46,83.34,83.4,22117.0,83.38,83.46,83.34,83.4,22117.0
2019-08-26 15:50:00,83.42,83.6,83.42,83.58,58203.0,83.42,83.6,83.42,83.58,58203.0
2019-08-26 15:55:00,83.56,83.63,83.4,83.63,110501.0,83.56,83.63,83.4,83.63,110501.0
2019-08-27 09:30:00,84.28,84.71,83.68,83.92,24282.0,84.28,84.71,83.68,83.92,24282.0
2019-08-27 09:35:00,84.07,84.11,83.71,84.05,13367.0,84.07,84.11,83.71,84.05,13367.0
2019-08-27 09:40:00,84.04,84.11,83.89,83.93,9764.0,84.04,84.11,83.89,83.93,9764.0
2019-08-27 09:45:00,84.02,84.03,83.7,83.73,18998.0,84.02,84.03,83.7,83.73,18998.0
2019-08-27 09:50:00,83.73,83.73,83.5,83.6,9874.0,83.73,83.73,83.5,83.6,9874.0
2019-08-27 09:55:00,83.53,83.59,83.44,83.53,13301.0,83.53,83.59,83.44,83.53,13301.0
2019-08-27 10:00:00,83.51,83.54,83.25,83.28,34906.0,83.51,83.54,83.25,83.28,34906.0
2019-08-27 10:05:00,83.27,83.29,83.02,83.04,42497.0,83.27,83.29,83.02,83.04,42497.0
2019-08-27 10:10:00,83.05,83.24,82.99,83.19,12231.0,83.05,83.24,82.99,83.19,12231.0
2019-08-27 10:15:00,83.19,83.37,83.19,83.37,8346.0,83.19,83.37,83.19,83.37,8346.0
2019-08-27 10:20:00,83.37,83.42,82.92,82.93,23493.0,83.37,83.42,82.92,82.93,23493.0
2019-08-27 10:25:00,82.94,82.95,82.76,82.88,13674.0,82.94,82.95,82.76,82.88,13674.0
2019-08-27 10:30:00,82.87,83.01,82.84,82.86,23295.0,82.87,83.01,82.84,82.86,23295.0
2019-08-27 10:35:00,82.84,82.93,82.83,82.87,9083.0,82.84,82.93,82.83,82.87,9083.0
2019-08-27 10:40:00,82.88,82.88,82.73,82.88,9391.0,82.88,82.88,82.73,82.88,9391.0
2019-08-27 10:45:00,82.9,82.9,82.6,82.6,17801.0,82.9,82.9,82.6,82.6,17801.0
2019-08-27 10:50:00,82.63,82.71,82.62,82.71,6718.0,82.63,82.71,82.62,82.71,6718.0
2019-08-27 10:55:00,82.73,82.77,82.66,82.66,7189.0,82.73,82.77,82.66,82.66,7189.0
2019-08-27 11:00:00,82.66,82.69,82.55,82.64,16058.0,82.66,82.69,82.55,82.64,16058.0
2019-08-27 11:05:00,82.69,82.69,82.44,82.46,8889.0,82.69,82.69,82.44,82.46,8889.0
2019-08-27 11:10:00,82.5,82.5,82.33,82.36,13990.0,82.5,82.5,82.33,82.36,13990.0
2019-08-27 11:15:00,82.39,82.41,82.1,82.1,23951.0,82.39,82.41,82.1,82.1,23951.0
2019-08-27 11:20:00,82.1,82.13,81.96,81.96,19583.0,82.1,82.13,81.96,81.96,19583.0
2019-08-27 11:25:00,81.98,82.01,81.83,81.86,16168.0,81.98,82.01,81.83,81.86,16168.0
2019-08-27 11:30:00,81.9,82.06,81.9,82.06,14214.0,81.9,82.06,81.9,82.06,14214.0
2019-08-27 11:35:00,82.04,82.16,82.02,82.02,12497.0,82.04,82.16,82.02,82.02,12497.0
2019-08-27 11:40:00,82.0,82.06,81.9,82.06,25395.0,82.0,82.06,81.9,82.06,25395.0
2019-08-27 11:45:00,82.09,82.2,82.03,82.16,9954.0,82.09,82.2,82.03,82.16,9954.0
2019-08-27 11:50:00,82.19,82.23,82.15,82.18,7217.0,82.19,82.23,82.15,82.18,7217.0
2019-08-27 11:55:00,82.2,82.23,81.96,82.11,12886.0,82.2,82.23,81.96,82.11,12886.0
2019-08-27 12:00:00,82.1,82.2,81.97,81.98,7239.0,82.1,82.2,81.97,81.98,7239.0
2019-08-27 12:05:00,81.97,82.14,81.96,82.11,8499.0,81.97,82.14,81.96,82.11,8499.0
2019-08-27 12:10:00,82.12,82.15,82.07,82.11,4659.0,82.12,82.15,82.07,82.11,4659.0
2019-08-27 12:15:00,82.14,82.22,82.1,82.18,8061.0,82.14,82.22,82.1,82.18,8061.0
2019-08-27 12:20:00,82.18,82.31,82.17,82.24,8484.0,82.18,82.31,82.17,82.24,8484.0
2019-08-27 12:25:00,82.26,82.32,82.23,82.23,4731.0,82.26,82.32,82.23,82.23,4731.0
2019-08-27 12:30:00,82.22,82.25,82.02,82.04,16959.0,82.22,82.25,82.02,82.04,16959.0
2019-08-27 12:35:00,82.06,82.08,81.92,81.94,27115.0,82.06,82.08,81.92,81.94,27115.0
2019-08-27 12:40:00,81.94,82.02,81.9,81.95,10188.0,81.94,82.02,81.9,81.95,10188.0
2019-08-27 12:45:00,81.96,82.1,81.95,82.09,5389.0,81.96,82.1,81.95,82.09,5389.0
2019-08-27 12:50:00,82.1,82.12,81.86,81.9,9423.0,82.1,82.12,81.86,81.9,9423.0
2019-08-27 12:55:00,81.94,81.96,81.88,81.9,5547.0,81.94,81.96,81.88,81.9,5547.0
2019-08-27 13:00:00,81.89,82.03,81.83,82.0,11949.0,81.89,82.03,81.83,82.0,11949.0
2019-08-27 13:05:00,81.99,82.0,81.9,81.97,14988.0,81.99,82.0,81.9,81.97,14988.0
2019-08-27 13:10:00,81.97,81.97,81.82,81.93,8509.0,81.97,81.97,81.82,81.93,8509.0
2019-08-27 13:15:00,81.92,81.97,81.84,81.95,6367.0,81.92,81.97,81.84,81.95,6367.0
2019-08-27 13:20:00,81.97,82.04,81.95,82.04,11626.0,81.97,82.04,81.95,82.04,11626.0
2019-08-27 13:25:00,82.07,82.11,82.01,82.08,18660.0,82.07,82.11,82.01,82.08,18660.0
2019-08-27 13:30:00,82.05,82.05,81.95,82.03,28232.0,82.05,82.05,81.95,82.03,28232.0
2019-08-27 13:35:00,82.04,82.26,82.03,82.11,46884.0,82.04,82.26,82.03,82.11,46884.0
2019-08-27 13:40:00,82.11,82.28,82.1,82.27,8450.0,82.11,82.28,82.1,82.27,8450.0
2019-08-27 13:45:00,82.25,82.25,82.14,82.14,8427.0,82.25,82.25,82.14,82.14,8427.0
2019-08-27 13:50:00,82.16,82.16,82.08,82.12,5033.0,82.16,82.16,82.08,82.12,5033.0
2019-08-27 13:55:00,82.09,82.16,82.08,82.15,7683.0,82.09,82.16,82.08,82.15,7683.0
2019-08-27 14:00:00,82.12,82.19,82.06,82.08,8619.0,82.12,82.19,82.06,82.08,8619.0
2019-08-27 14:05:00,82.1,82.16,81.98,82.06,11340.0,82.1,82.16,81.98,82.06,11340.0
2019-08-27 14:10:00,82.06,82.09,81.98,82.01,18666.0,82.06,82.09,81.98,82.01,18666.0
2019-08-27 14:15:00,82.01,82.04,81.92,81.92,18881.0,82.01,82.04,81.92,81.92,18881.0
2019-08-27 14:20:00,81.92,81.96,81.88,81.95,12013.0,81.92,81.96,81.88,81.95,12013.0
2019-08-27 14:25:00,81.97,81.97,81.9,81.94,11119.0,81.97,81.97,81.9,81.94,11119.0
2019-08-27 14:30:00,81.94,81.94,81.78,81.78,12494.0,81.94,81.94,81.78,81.78,12494.0
2019-08-27 14:35:00,81.8,81.92,81.79,81.81,16411.0,81.8,81.92,81.79,81.81,16411.0
2019-08-27 14:40:00,81.81,81.89,81.77,81.85,13219.0,81.81,81.89,81.77,81.85,13219.0
2019-08-27 14:45:00,81.83,81.92,81.75,81.87,10101.0,81.83,81.92,81.75,81.87,10101.0
2019-08-27 14:50:00,81.88,82.17,81.88,82.17,26346.0,81.88,82.17,81.88,82.17,26346.0
2019-08-27 14:55:00,82.16,82.23,82.12,82.21,9964.0,82.16,82.23,82.12,82.21,9964.0
2019-08-27 15:00:00,82.21,82.42,82.19,82.39,10119.0,82.21,82.42,82.19,82.39,10119.0
2019-08-27 15:05:00,82.42,82.45,82.32,82.33,9991.0,82.42,82.45,82.32,82.33,9991.0
2019-08-27 15:10:00,82.35,82.35,82.17,82.26,13112.0,82.35,82.35,82.17,82.26,13112.0
2019-08-27 15:15:00,82.26,82.29,82.17,82.24,8199.0,82.26,82.29,82.17,82.24,8199.0
2019-08-27 15:20:00,82.23,82.24,82.15,82.2,6738.0,82.23,82.24,82.15,82.2,6738.0
2019-08-27 15:25:00,82.2,82.2,82.05,82.05,12084.0,82.2,82.2,82.05,82.05,12084.0
2019-08-27 15:30:00,82.06,82.09,82.01,82.01,18797.0,82.06,82.09,82.01,82.01,18797.0
2019-08-27 15:35:00,82.01,82.04,81.95,81.99,30387.0,82.01,82.04,81.95,81.99,30387.0
2019-08-27 15:40:00,82.0,82.09,81.99,82.04,32054.0,82.0,82.09,81.99,82.04,32054.0
2019-08-27 15:45:00,82.04,82.06,81.99,82.03,46069.0,82.04,82.06,81.99,82.03,46069.0
2019-08-27 15:50:00,82.04,82.04,81.8,81.83,36235.0,82.04,82.04,81.8,81.83,36235.0
2019-08-27 15:55:00,81.82,82.04,81.8,81.93,160806.0,81.82,82.04,81.8,81.93,160806.0
2019-08-28 09:30:00,81.52,81.93,81.17,81.6,39630.0,81.52,81.93,81.17,81.6,39630.0
2019-08-28 09:35:00,81.62,81.89,81.47,81.6,29504.0,81.62,81.89,81.47,81.6,29504.0
2019-08-28 09:40:00,81.6,82.02,81.58,82.01,15945.0,81.6,82.02,81.58,82.01,15945.0
2019-08-28 09:45:00,82.02,82.22,81.95,82.13,79193.0,82.02,82.22,81.95,82.13,79193.0
2019-08-28 09:50:00,82.15,82.21,81.96,82.19,109210.0,82.15,82.21,81.96,82.19,109210.0
2019-08-28 09:55:00,82.18,82.41,82.09,82.18,15713.0,82.18,82.41,82.09,82.18,15713.0
2019-08-28 10:00:00,82.19,82.42,82.13,82.19,16648.0,82.19,82.42,82.13,82.19,16648.0
2019-08-28 10:05:00,82.2,82.22,81.9,81.94,21105.0,82.2,82.22,81.9,81.94,21105.0
2019-08-28 10:10:00,81.95,81.98,81.75,81.78,8406.0,81.95,81.98,81.75,81.78,8406.0
2019-08-28 10:15:00,81.76,81.88,81.62,81.64,20658.0,81.76,81.88,81.62,81.64,20658.0
2019-08-28 10:20:00,81.63,81.69,81.59,81.69,9090.0,81.63,81.69,81.59,81.69,9090.0
2019-08-28 10:25:00,81.7,81.76,81.55,81.76,12675.0,81.7,81.76,81.55,81.76,12675.0
2019-08-28 10:30:00,81.77,81.91,81.77,81.82,14080.0,81.77,81.91,81.77,81.82,14080.0
2019-08-28 10:35:00,81.79,81.94,81.78,81.92,11944.0,81.79,81.94,81.78,81.92,11944.0
2019-08-28 10:40:00,81.94,82.21,81.94,82.2,10983.0,81.94,82.21,81.94,82.2,10983.0
2019-08-28 10:45:00,82.18,82.21,82.02,82.07,33626.0,82.18,82.21,82.02,82.07,33626.0
2019-08-28 10:50:00,82.04,82.19,82.0,82.13,10771.0,82.04,82.19,82.0,82.13,10771.0
2019-08-28 10:55:00,82.14,82.24,82.08,82.15,9027.0,82.14,82.24,82.08,82.15,9027.0
2019-08-28 11:00:00,82.13,82.32,82.12,82.31,8471.0,82.13,82.32,82.12,82.31,8471.0
2019-08-28 11:05:00,82.31,82.5,82.3,82.5,12879.0,82.31,82.5,82.3,82.5,12879.0
2019-08-28 11:10:00,82.51,82.63,82.46,82.62,12476.0,82.51,82.63,82.46,82.62,12476.0
2019-08-28 11:15:00,82.66,82.69,82.57,82.65,11479.0,82.66,82.69,82.57,82.65,11479.0
2019-08-28 11:20:00,82.62,82.82,82.61,82.63,33026.0,82.62,82.82,82.61,82.63,33026.0
2019-08-28 11:25:00,82.65,82.92,82.63,82.86,17869.0,82.65,82.92,82.63,82.86,17869.0
2019-08-28 11:30:00,82.86,82.97,82.82,82.84,60610.0,82.86,82.97,82.82,82.84,60610.0
2019-08-28 11:35:00,82.83,82.89,82.76,82.83,9996.0,82.83,82.89,82.76,82.83,9996.0
2019-08-28 11:40:00,82.85,82.93,82.83,82.91,7180.0,82.85,82.93,82.83,82.91,7180.0
2019-08-28 11:45:00,82.93,82.99,82.82,82.82,11727.0,82.93,82.99,82.82,82.82,11727.0
2019-08-28 11:50:00,82.83,82.84,82.74,82.74,7037.0,82.83,82.84,82.74,82.74,7037.0
2019-08-28 11:55:00,82.74,82.74,82.55,82.6,21517.0,82.74,82.74,82.55,82.6,21517.0
2019-08-28 12:00:00,82.6,82.75,82.6,82.73,11936.0,82.6,82.75,82.6,82.73,11936.0
2019-08-28 12:05:00,82.74,82.76,82.66,82.67,4833.0,82.74,82.76,82.66,82.67,4833.0
2019-08-28 12:10:00,82.68,82.7,82.56,82.57,11314.0,82.68,82.7,82.56,82.57,11314.0
2019-08-28 12:15:00,82.59,82.68,82.56,82.68,25083.0,82.59,82.68,82.56,82.68,25083.0
2019-08-28 12:20:00,82.68,82.71,82.47,82.49,16165.0,82.68,82.71,82.47,82.49,16165.0
2019-08-28 12:25:00,82.51,82.51,82.38,82.42,8807.0,82.51,82.51,82.38,82.42,8807.0
2019-08-28 12:30:00,82.45,82.54,82.45,82.52,13213.0,82.45,82.54,82.45,82.52,13213.0
2019-08-28 12:35:00,82.52,82.57,82.38,82.43,24693.0,82.52,82.57,82.38,82.43,24693.0
2019-08-28 12:40:00,82.42,82.44,82.38,82.38,5283.0,82.42,82.44,82.38,82.38,5283.0
2019-08-28 12:45:00,82.36,82.53,82.29,82.51,14722.0,82.36,82.53,82.29,82.51,14722.0
2019-08-28 12:50:00,82.55,82.75,82.52,82.75,19113.0,82.55,82.75,82.52,82.75,19113.0
2019-08-28 12:55:00,82.75,82.89,82.67,82.85,25479.0,82.75,82.89,82.67,82.85,25479.0
2019-08-28 13:00:00,82.85,82.9,82.75,82.89,48230.0,82.85,82.9,82.75,82.89,48230.0
2019-08-28 13:05:00,82.89,82.92,82.69,82.76,80401.0,82.89,82.92,82.69,82.76,80401.0
2019-08-28 13:10:00,82.76,82.82,82.62,82.65,22407.0,82.76,82.82,82.62,82.65,22407.0
2019-08-28 13:15:00,82.62,82.84,82.62,82.78,10312.0,82.62,82.84,82.62,82.78,10312.0
2019-08-28 13:20:00,82.78,82.89,82.74,82.77,12039.0,82.78,82.89,82.74,82.77,12039.0
2019-08-28 13:25:00,82.81,82.81,82.72,82.72,9899.0,82.81,82.81,82.72,82.72,9899.0
2019-08-28 13:30:00,82.71,82.83,82.68,82.83,9070.0,82.71,82.83,82.68,82.83,9070.0
2019-08-28 13:35:00,82.83,82.88,82.8,82.87,8596.0,82.83,82.88,82.8,82.87,8596.0
2019-08-28 13:40:00,82.86,82.87,82.77,82.86,6100.0,82.86,82.87,82.77,82.86,6100.0
2019-08-28 13:45:00,82.85,82.86,82.8,82.81,7581.0,82.85,82.86,82.8,82.81,7581.0
2019-08-28 13:50:00,82.81,82.81,82.63,82.75,11467.0,82.81,82.81,82.63,82.75,11467.0
2019-08-28 13:55:00,82.76,82.84,82.76,82.83,7562.0,82.76,82.84,82.76,82.83,7562.0
2019-08-28 14:00:00,82.83,82.85,82.8,82.8,5241.0,82.83,82.85,82.8,82.8,5241.0
2019-08-28 14:05:00,82.8,82.83,82.68,82.7,8078.0,82.8,82.83,82.68,82.7,8078.0
2019-08-28 14:10:00,82.7,82.77,82.65,82.68,6886.0,82.7,82.77,82.65,82.68,6886.0
2019-08-28 14:15:00,82.72,82.78,82.66,82.78,6557.0,82.72,82.78,82.66,82.78,6557.0
2019-08-28 14:20:00,82.78,82.87,82.72,82.86,29461.0,82.78,82.87,82.72,82.86,29461.0
2019-08-28 14:25:00,82.88,82.92,82.82,82.87,9585.0,82.88,82.92,82.82,82.87,9585.0
2019-08-28 14:30:00,82.86,82.88,82.79,82.84,10617.0,82.86,82.88,82.79,82.84,10617.0
2019-08-28 14:35:00,82.84,82.88,82.81,82.81,7277.0,82.84,82.88,82.81,82.81,7277.0
2019-08-28 14:40:00,82.82,82.86,82.77,82.77,4946.0,82.82,82.86,82.77,82.77,4946.0
2019-08-28 14:45:00,82.78,82.9,82.71,82.89,20542.0,82.78,82.9,82.71,82.89,20542.0
2019-08-28 14:50:00,82.88,82.91,82.84,82.88,11270.0,82.88,82.91,82.84,82.88,11270.0
2019-08-28 14:55:00,82.87,82.9,82.78,82.83,11427.0,82.87,82.9,82.78,82.83,11427.0
2019-08-28 15:00:00,82.82,82.82,82.75,82.76,11499.0,82.82,82.82,82.75,82.76,11499.0
2019-08-28 15:05:00,82.75,82.84,82.74,82.78,12072.0,82.75,82.84,82.74,82.78,12072.0
2019-08-28 15:10:00,82.78,82.8,82.69,82.7,7800.0,82.78,82.8,82.69,82.7,7800.0
2019-08-28 15:15:00,82.7,82.8,82.7,82.8,12915.0,82.7,82.8,82.7,82.8,12915.0
2019-08-28 15:20:00,82.78,82.78,82.59,82.6,21408.0,82.78,82.78,82.59,82.6,21408.0
2019-08-28 15:25:00,82.62,82.64,82.59,82.62,13604.0,82.62,82.64,82.59,82.62,13604.0
2019-08-28 15:30:00,82.6,82.62,82.54,82.57,20642.0,82.6,82.62,82.54,82.57,20642.0
2019-08-28 15:35:00,82.56,82.58,82.5,82.58,25140.0,82.56,82.58,82.5,82.58,25140.0
2019-08-28 15:40:00,82.57,82.57,82.47,82.47,19687.0,82.57,82.57,82.47,82.47,19687.0
2019-08-28 15:45:00,82.47,82.53,82.44,82.49,30416.0,82.47,82.53,82.44,82.49,30416.0
2019-08-28 15:50:00,82.5,82.59,82.45,82.58,45502.0,82.5,82.59,82.45,82.58,45502.0
2019-08-28 15:55:00,82.58,82.62,82.38,82.43,166196.0,82.58,82.62,82.38,82.43,166196.0
2019-08-29 09:30:00,83.23,84.3,83.23,84.02,32069.0,83.23,84.3,83.23,84.02,32069.0
2019-08-29 09:35:00,84.09,84.12,83.71,83.94,22641.0,84.09,84.12,83.71,83.94,22641.0
2019-08-29 09:40:00,83.91,84.0,83.68,83.95,20405.0,83.91,84.0,83.68,83.95,20405.0
2019-08-29 09:45:00,83.95,84.16,83.93,84.0,17982.0,83.95,84.16,83.93,84.0,17982.0
2019-08-29 09:50:00,84.0,84.04,83.85,83.92,12852.0,84.0,84.04,83.85,83.92,12852.0
2019-08-29 09:55:00,83.94,84.01,83.85,83.91,8097.0,83.94,84.01,83.85,83.91,8097.0
2019-08-29 10:00:00,83.91,83.92,83.68,83.75,10345.0,83.91,83.92,83.68,83.75,10345.0
2019-08-29 10:05:00,83.77,84.02,83.77,83.99,10237.0,83.77,84.02,83.77,83.99,10237.0
2019-08-29 10:10:00,84.0,84.02,83.78,83.81,10630.0,84.0,84.02,83.78,83.81,10630.0
2019-08-29 10:15:00,83.82,84.1,83.7,83.75,297807.0,83.82,84.1,83.7,83.75,297807.0
2019-08-29 10:20:00,83.77,83.84,83.7,83.83,53588.0,83.77,83.84,83.7,83.83,53588.0
2019-08-29 10:25:00,83.86,84.05,83.78,84.01,41339.0,83.86,84.05,83.78,84.01,41339.0
2019-08-29 10:30:00,84.05,84.09,83.93,83.97,6771.0,84.05,84.09,83.93,83.97,6771.0
2019-08-29 10:35:00,83.95,84.02,83.55,83.77,27888.0,83.95,84.02,83.55,83.77,27888.0
2019-08-29 10:40:00,83.76,84.01,83.76,83.91,9357.0,83.76,84.01,83.76,83.91,9357.0
2019-08-29 10:45:00,83.89,83.9,83.78,83.89,8142.0,83.89,83.9,83.78,83.89,8142.0
2019-08-29 10:50:00,83.95,84.15,83.95,84.14,12254.0,83.95,84.15,83.95,84.14,12254.0
2019-08-29 10:55:00,84.12,84.25,84.07,84.23,11249.0,84.12,84.25,84.07,84.23,11249.0
2019-08-29 11:00:00,84.22,84.35,84.14,84.29,36333.0,84.22,84.35,84.14,84.29,36333.0
2019-08-29 11:05:00,84.29,84.43,84.29,84.41,24245.0,84.29,84.43,84.29,84.41,24245.0
2019-08-29 11:10:00,84.44,84.54,84.43,84.46,29853.0,84.44,84.54,84.43,84.46,29853.0
2019-08-29 11:15:00,84.47,84.65,84.46,84.63,85339.0,84.47,84.65,84.46,84.63,85339.0
2019-08-29 11:20:00,84.68,84.76,84.63,84.74,10693.0,84.68,84.76,84.63,84.74,10693.0
2019-08-29 11:25:00,84.77,84.83,84.66,84.72,7111.0,84.77,84.83,84.66,84.72,7111.0
2019-08-29 11:30:00,84.76,84.76,84.56,84.56,8119.0,84.76,84.76,84.56,84.56,8119.0
2019-08-29 11:35:00,84.58,84.59,84.45,84.55,27710.0,84.58,84.59,84.45,84.55,27710.0
2019-08-29 11:40:00,84.55,84.68,84.53,84.59,8690.0,84.55,84.68,84.53,84.59,8690.0
2019-08-29 11:45:00,84.58,84.6,84.52,84.57,8356.0,84.58,84.6,84.52,84.57,8356.0
2019-08-29 11:50:00,84.59,84.61,84.35,84.39,20137.0,84.59,84.61,84.35,84.39,20137.0
2019-08-29 11:55:00,84.39,84.51,84.31,84.47,33732.0,84.39,84.51,84.31,84.47,33732.0
2019-08-29 12:00:00,84.47,84.47,84.37,84.41,7370.0,84.47,84.47,84.37,84.41,7370.0
2019-08-29 12:05:00,84.42,84.43,84.18,84.18,32090.0,84.42,84.43,84.18,84.18,32090.0
2019-08-29 12:10:00,84.19,84.23,84.15,84.2,46871.0,84.19,84.23,84.15,84.2,46871.0
2019-08-29 12:15:00,84.2,84.2,84.07,84.11,7626.0,84.2,84.2,84.07,84.11,7626.0
2019-08-29 12:20:00,84.1,84.1,84.0,84.06,32749.0,84.1,84.1,84.0,84.06,32749.0
2019-08-29 12:25:00,84.06,84.07,83.99,84.02,17820.0,84.06,84.07,83.99,84.02,17820.0
2019-08-29 12:30:00,84.01,84.05,83.94,84.03,36449.0,84.01,84.05,83.94,84.03,36449.0
2019-08-29 12:35:00,84.02,84.02,83.93,83.98,28074.0,84.02,84.02,83.93,83.98,28074.0
2019-08-29 12:40:00,83.97,83.97,83.81,83.81,14832.0,83.97,83.97,83.81,83.81,14832.0
2019-08-29 12:45:00,83.81,83.82,83.7,83.73,15408.0,83.81,83.82,83.7,83.73,15408.0
2019-08-29 12:50:00,83.75,83.96,83.74,83.96,52495.0,83.75,83.96,83.74,83.96,52495.0
2019-08-29 12:55:00,83.96,84.12,83.95,84.1,62260.0,83.96,84.12,83.95,84.1,62260.0
2019-08-29 13:00:00,84.13,84.35,84.12,84.31,61687.0,84.13,84.35,84.12,84.31,61687.0
2019-08-29 13:05:00,84.31,84.42,84.21,84.37,38954.0,84.31,84.42,84.21,84.37,38954.0
2019-08-29 13:10:00,84.38,84.38,84.18,84.21,21022.0,84.38,84.38,84.18,84.21,21022.0
2019-08-29 13:15:00,84.22,84.42,84.22,84.41,26832.0,84.22,84.42,84.22,84.41,26832.0
2019-08-29 13:20:00,84.41,84.5,84.4,84.43,27499.0,84.41,84.5,84.4,84.43,27499.0
2019-08-29 13:25:00,84.43,84.51,84.29,84.4,40393.0,84.43,84.51,84.29,84.4,40393.0
2019-08-29 13:30:00,84.4,84.55,84.38,84.38,39778.0,84.4,84.55,84.38,84.38,39778.0
2019-08-29 13:35:00,84.38,84.6,84.37,84.58,32534.0,84.38,84.6,84.37,84.58,32534.0
2019-08-29 13:40:00,84.56,84.66,84.56,84.62,16526.0,84.56,84.66,84.56,84.62,16526.0
2019-08-29 13:45:00,84.63,84.75,84.61,84.7,28445.0,84.63,84.75,84.61,84.7,28445.0
2019-08-29 13:50:00,84.7,84.76,84.7,84.74,12918.0,84.7,84.76,84.7,84.74,12918.0
2019-08-29 13:55:00,84.74,84.75,84.62,84.72,12536.0,84.74,84.75,84.62,84.72,12536.0
2019-08-29 14:00:00,84.74,84.86,84.73,84.86,16522.0,84.74,84.86,84.73,84.86,16522.0
2019-08-29 14:05:00,84.85,84.89,84.77,84.8,25346.0,84.85,84.89,84.77,84.8,25346.0
2019-08-29 14:10:00,84.79,84.82,84.69,84.72,20606.0,84.79,84.82,84.69,84.72,20606.0
2019-08-29 14:15:00,84.72,84.83,84.7,84.73,18908.0,84.72,84.83,84.7,84.73,18908.0
2019-08-29 14:20:00,84.77,84.83,84.68,84.68,23594.0,84.77,84.83,84.68,84.68,23594.0
2019-08-29 14:25:00,84.67,84.84,84.66,84.78,27762.0,84.67,84.84,84.66,84.78,27762.0
2019-08-29 14:30:00,84.79,84.82,84.74,84.81,36200.0,84.79,84.82,84.74,84.81,36200.0
2019-08-29 14:35:00,84.81,84.81,84.54,84.64,73801.0,84.81,84.81,84.54,84.64,73801.0
2019-08-29 14:40:00,84.64,84.65,84.54,84.58,26572.0,84.64,84.65,84.54,84.58,26572.0
2019-08-29 14:45:00,84.59,84.65,84.52,84.58,59378.0,84.59,84.65,84.52,84.58,59378.0
2019-08-29 14:50:00,84.57,84.69,84.51,84.67,51517.0,84.57,84.69,84.51,84.67,51517.0
2019-08-29 14:55:00,84.65,84.72,84.65,84.66,15874.0,84.65,84.72,84.65,84.66,15874.0
2019-08-29 15:00:00,84.66,84.66,84.57,84.63,20114.0,84.66,84.66,84.57,84.63,20114.0
2019-08-29 15:05:00,84.63,84.67,84.6,84.65,24242.0,84.63,84.67,84.6,84.65,24242.0
2019-08-29 15:10:00,84.64,84.78,84.64,84.72,24764.0,84.64,84.78,84.64,84.72,24764.0
2019-08-29 15:15:00,84.72,84.76,84.68,84.71,23963.0,84.72,84.76,84.68,84.71,23963.0
2019-08-29 15:20:00,84.71,84.74,84.69,84.72,30134.0,84.71,84.74,84.69,84.72,30134.0
2019-08-29 15:25:00,84.72,84.8,84.72,84.78,18380.0,84.72,84.8,84.72,84.78,18380.0
2019-08-29 15:30:00,84.8,84.87,84.78,84.82,45561.0,84.8,84.87,84.78,84.82,45561.0
2019-08-29 15:35:00,84.82,84.96,84.81,84.94,53286.0,84.82,84.96,84.81,84.94,53286.0
2019-08-29 15:40:00,84.95,84.99,84.94,84.98,54400.0,84.95,84.99,84.94,84.98,54400.0
2019-08-29 15:45:00,84.98,85.13,84.97,85.09,84991.0,84.98,85.13,84.97,85.09,84991.0
2019-08-29 15:50:00,85.09,85.1,84.94,84.99,87577.0,85.09,85.1,84.94,84.99,87577.0
2019-08-29 15:55:00,84.99,85.02,84.6,84.72,357363.0,84.99,85.02,84.6,84.72,357363.0
2019-08-30 09:30:00,85.21,85.48,85.12,85.41,18011.0,85.21,85.48,85.12,85.41,18011.0
2019-08-30 09:35:00,85.59,85.68,85.42,85.43,12642.0,85.59,85.68,85.42,85.43,12642.0
2019-08-30 09:40:00,85.43,85.45,85.32,85.35,9593.0,85.43,85.45,85.32,85.35,9593.0
2019-08-30 09:45:00,85.41,85.66,85.38,85.39,10560.0,85.41,85.66,85.38,85.39,10560.0
2019-08-30 09:50:00,85.35,85.61,85.33,85.58,11594.0,85.35,85.61,85.33,85.58,11594.0
2019-08-30 09:55:00,85.6,85.63,85.29,85.33,4500.0,85.6,85.63,85.29,85.33,4500.0
2019-08-30 10:00:00,85.37,85.44,85.33,85.38,17865.0,85.37,85.44,85.33,85.38,17865.0
2019-08-30 10:05:00,85.38,85.38,85.22,85.25,34784.0,85.38,85.38,85.22,85.25,34784.0
2019-08-30 10:10:00,85.27,85.33,85.1,85.12,21823.0,85.27,85.33,85.1,85.12,21823.0
2019-08-30 10:15:00,85.15,85.16,85.04,85.16,17569.0,85.15,85.16,85.04,85.16,17569.0
2019-08-30 10:20:00,85.16,85.16,85.02,85.13,11846.0,85.16,85.16,85.02,85.13,11846.0
2019-08-30 10:25:00,85.14,85.17,84.97,85.08,15770.0,85.14,85.17,84.97,85.08,15770.0
2019-08-30 10:30:00,85.07,85.14,85.01,85.04,13739.0,85.07,85.14,85.01,85.04,13739.0
2019-08-30 10:35:00,85.04,85.07,84.98,85.0,9127.0,85.04,85.07,84.98,85.0,9127.0
2019-08-30 10:40:00,85.01,85.05,84.95,85.04,8819.0,85.01,85.05,84.95,85.04,8819.0
2019-08-30 10:45:00,85.05,85.36,84.9,85.27,48732.0,85.05,85.36,84.9,85.27,48732.0
2019-08-30 10:50:00,85.27,85.27,85.02,85.17,27439.0,85.27,85.27,85.02,85.17,27439.0
2019-08-30 10:55:00,85.15,85.15,85.06,85.08,5460.0,85.15,85.15,85.06,85.08,5460.0
2019-08-30 11:00:00,85.06,85.08,84.76,84.83,12120.0,85.06,85.08,84.76,84.83,12120.0
2019-08-30 11:05:00,84.81,84.94,84.81,84.85,4950.0,84.81,84.94,84.81,84.85,4950.0
2019-08-30 11:10:00,84.85,84.86,84.52,84.57,9574.0,84.85,84.86,84.52,84.57,9574.0
2019-08-30 11:15:00,84.55,84.56,84.38,84.54,15062.0,84.55,84.56,84.38,84.54,15062.0
2019-08-30 11:20:00,84.54,84.66,84.53,84.64,5847.0,84.54,84.66,84.53,84.64,5847.0
2019-08-30 11:25:00,84.62,84.78,84.54,84.73,4652.0,84.62,84.78,84.54,84.73,4652.0
2019-08-30 11:30:00,84.76,84.81,84.73,84.77,11038.0,84.76,84.81,84.73,84.77,11038.0
2019-08-30 11:35:00,84.78,84.79,84.66,84.67,6115.0,84.78,84.79,84.66,84.67,6115.0
2019-08-30 11:40:00,84.69,84.7,84.61,84.7,8953.0,84.69,84.7,84.61,84.7,8953.0
2019-08-30 11:45:00,84.72,84.94,84.66,84.94,11989.0,84.72,84.94,84.66,84.94,11989.0
2019-08-30 11:50:00,84.95,85.01,84.9,84.95,5636.0,84.95,85.01,84.9,84.95,5636.0
2019-08-30 11:55:00,84.99,85.01,84.91,84.96,4858.0,84.99,85.01,84.91,84.96,4858.0
2019-08-30 12:00:00,84.96,85.02,84.85,84.89,9780.0,84.96,85.02,84.85,84.89,9780.0
2019-08-30 12:05:00,84.89,84.91,84.82,84.82,3118.0,84.89,84.91,84.82,84.82,3118.0
2019-08-30 12:10:00,84.78,84.87,84.76,84.76,3919.0,84.78,84.87,84.76,84.76,3919.0
2019-08-30 12:15:00,84.78,84.85,84.75,84.84,4153.0,84.78,84.85,84.75,84.84,4153.0
2019-08-30 12:20:00,84.85,84.89,84.84,84.85,3746.0,84.85,84.89,84.84,84.85,3746.0
2019-08-30 12:25:00,84.88,84.91,84.86,84.86,3223.0,84.88,84.91,84.86,84.86,3223.0
2019-08-30 12:30:00,84.86,84.9,84.75,84.86,4826.0,84.86,84.9,84.75,84.86,4826.0
2019-08-30 12:35:00,84.87,85.0,84.83,85.0,3688.0,84.87,85.0,84.83,85.0,3688.0
2019-08-30 12:40:00,84.98,85.01,84.91,84.95,3064.0,84.98,85.01,84.91,84.95,3064.0
2019-08-30 12:45:00,84.95,85.02,84.95,85.02,2920.0,84.95,85.02,84.95,85.02,2920.0
2019-08-30 12:50:00,85.01,85.01,84.86,84.99,4543.0,85.01,85.01,84.86,84.99,4543.0
2019-08-30 12:55:00,84.98,84.99,84.92,84.94,2700.0,84.98,84.99,84.92,84.94,2700.0
2019-08-30 13:00:00,84.94,84.95,84.8,84.85,4757.0,84.94,84.95,84.8,84.85,4757.0
2019-08-30 13:05:00,84.83,84.84,84.76,84.8,4658.0,84.83,84.84,84.76,84.8,4658.0
2019-08-30 13:10:00,84.8,84.81,84.77,84.78,3680.0,84.8,84.81,84.77,84.78,3680.0
2019-08-30 13:15:00,84.76,84.79,84.74,84.79,6713.0,84.76,84.79,84.74,84.79,6713.0
2019-08-30 13:20:00,84.78,84.84,84.75,84.76,4964.0,84.78,84.84,84.75,84.76,4964.0
2019-08-30 13:25:00,84.77,84.86,84.74,84.83,5715.0,84.77,84.86,84.74,84.83,5715.0
2019-08-30 13:30:00,84.82,84.94,84.81,84.88,6371.0,84.82,84.94,84.81,84.88,6371.0
2019-08-30 13:35:00,84.87,84.88,84.77,84.82,6886.0,84.87,84.88,84.77,84.82,6886.0
2019-08-30 13:40:00,84.8,84.8,84.74,84.76,5001.0,84.8,84.8,84.74,84.76,5001.0
2019-08-30 13:45:00,84.77,84.82,84.74,84.76,5315.0,84.77,84.82,84.74,84.76,5315.0
2019-08-30 13:50:00,84.74,84.79,84.65,84.68,9426.0,84.74,84.79,84.65,84.68,9426.0
2019-08-30 13:55:00,84.67,84.72,84.63,84.66,7569.0,84.67,84.72,84.63,84.66,7569.0
2019-08-30 14:00:00,84.66,84.74,84.66,84.68,4100.0,84.66,84.74,84.66,84.68,4100.0
2019-08-30 14:05:00,84.71,84.78,84.69,84.78,4254.0,84.71,84.78,84.69,84.78,4254.0
2019-08-30 14:10:00,84.78,84.79,84.67,84.73,10208.0,84.78,84.79,84.67,84.73,10208.0
2019-08-30 14:15:00,84.74,84.79,84.71,84.75,12799.0,84.74,84.79,84.71,84.75,12799.0
2019-08-30 14:20:00,84.76,84.86,84.74,84.86,7873.0,84.76,84.86,84.74,84.86,7873.0
2019-08-30 14:25:00,84.89,84.9,84.75,84.8,13290.0,84.89,84.9,84.75,84.8,13290.0
2019-08-30 14:30:00,84.81,84.85,84.73,84.76,16135.0,84.81,84.85,84.73,84.76,16135.0
2019-08-30 14:35:00,84.75,84.81,84.67,84.67,45989.0,84.75,84.81,84.67,84.67,45989.0
2019-08-30 14:40:00,84.67,84.67,84.52,84.58,12951.0,84.67,84.67,84.52,84.58,12951.0
2019-08-30 14:45:00,84.58,84.58,84.48,84.52,8718.0,84.58,84.58,84.48,84.52,8718.0
2019-08-30 14:50:00,84.51,84.55,84.43,84.47,6192.0,84.51,84.55,84.43,84.47,6192.0
2019-08-30 14:55:00,84.46,84.49,84.33,84.34,42171.0,84.46,84.49,84.33,84.34,42171.0
2019-08-30 15:00:00,84.34,84.47,84.27,84.36,20670.0,84.34,84.47,84.27,84.36,20670.0
2019-08-30 15:05:00,84.37,84.43,84.3,84.41,15445.0,84.37,84.43,84.3,84.41,15445.0
2019-08-30 15:10:00,84.4,84.42,84.25,84.27,10094.0,84.4,84.42,84.25,84.27,10094.0
2019-08-30 15:15:00,84.27,84.27,84.09,84.1,13328.0,84.27,84.27,84.09,84.1,13328.0
2019-08-30 15:20:00,84.11,84.17,84.09,84.15,16133.0,84.11,84.17,84.09,84.15,16133.0
2019-08-30 15:25:00,84.16,84.27,84.13,84.23,39201.0,84.16,84.27,84.13,84.23,39201.0
2019-08-30 15:30:00,84.23,84.38,84.23,84.35,22120.0,84.23,84.38,84.23,84.35,22120.0
2019-08-30 15:35:00,84.35,84.36,84.23,84.25,23430.0,84.35,84.36,84.23,84.25,23430.0
2019-08-30 15:40:00,84.26,84.29,84.2,84.2,35553.0,84.26,84.29,84.2,84.2,35553.0
2019-08-30 15:45:00,84.21,84.29,84.18,84.24,35875.0,84.21,84.29,84.18,84.24,35875.0
2019-08-30 15:50:00,84.24,84.48,84.24,84.46,37407.0,84.24,84.48,84.24,84.46,37407.0
2019-08-30 15:55:00,84.46,84.57,84.25,84.32,158180.0,84.46,84.57,84.25,84.32,158180.0
2019-09-03 09:30:00,83.64,83.76,83.2,83.31,23159.0,83.64,83.76,83.2,83.31,23159.0
2019-09-03 09:35:00,83.37,83.56,83.28,83.42,40291.0,83.37,83.56,83.28,83.42,40291.0
2019-09-03 09:40:00,83.43,83.62,83.15,83.52,51520.0,83.43,83.62,83.15,83.52,51520.0
2019-09-03 09:45:00,83.54,83.59,83.23,83.3,38799.0,83.54,83.59,83.23,83.3,38799.0
2019-09-03 09:50:00,83.33,83.68,83.26,83.68,14624.0,83.33,83.68,83.26,83.68,14624.0
2019-09-03 09:55:00,83.67,83.67,83.45,83.53,10476.0,83.67,83.67,83.45,83.53,10476.0
2019-09-03 10:00:00,83.52,83.52,82.44,82.52,36391.0,83.52,83.52,82.44,82.52,36391.0
2019-09-03 10:05:00,82.49,82.7,82.39,82.7,12640.0,82.49,82.7,82.39,82.7,12640.0
2019-09-03 10:10:00,82.66,82.85,82.49,82.52,14546.0,82.66,82.85,82.49,82.52,14546.0
2019-09-03 10:15:00,82.49,82.69,82.46,82.63,6943.0,82.49,82.69,82.46,82.63,6943.0
2019-09-03 10:20:00,82.63,82.8,82.63,82.65,10818.0,82.63,82.8,82.63,82.65,10818.0
2019-09-03 10:25:00,82.65,82.7,82.55,82.7,7440.0,82.65,82.7,82.55,82.7,7440.0
2019-09-03 10:30:00,82.71,82.71,82.55,82.63,7763.0,82.71,82.71,82.55,82.63,7763.0
2019-09-03 10:35:00,82.62,82.73,82.56,82.7,6118.0,82.62,82.73,82.56,82.7,6118.0
2019-09-03 10:40:00,82.68,83.07,82.68,82.89,6323.0,82.68,83.07,82.68,82.89,6323.0
2019-09-03 10:45:00,82.89,82.94,82.82,82.85,9388.0,82.89,82.94,82.82,82.85,9388.0
2019-09-03 10:50:00,82.87,82.94,82.8,82.91,11753.0,82.87,82.94,82.8,82.91,11753.0
2019-09-03 10:55:00,82.92,82.93,82.77,82.79,24816.0,82.92,82.93,82.77,82.79,24816.0
2019-09-03 11:00:00,82.81,82.85,82.77,82.8,35874.0,82.81,82.85,82.77,82.8,35874.0
2019-09-03 11:05:00,82.79,82.79,82.6,82.61,31047.0,82.79,82.79,82.6,82.61,31047.0
2019-09-03 11:10:00,82.61,82.68,82.3,82.34,16843.0,82.61,82.68,82.3,82.34,16843.0
2019-09-03 11:15:00,82.35,82.44,82.31,82.31,28398.0,82.35,82.44,82.31,82.31,28398.0
2019-09-03 11:20:00,82.3,82.49,82.3,82.41,15588.0,82.3,82.49,82.3,82.41,15588.0
2019-09-03 11:25:00,82.45,82.55,82.37,82.5,16218.0,82.45,82.55,82.37,82.5,16218.0
2019-09-03 11:30:00,82.52,82.66,82.45,82.56,27933.0,82.52,82.66,82.45,82.56,27933.0
2019-09-03 11:35:00,82.55,82.71,82.55,82.64,11651.0,82.55,82.71,82.55,82.64,11651.0
2019-09-03 11:40:00,82.63,82.78,82.63,82.72,13091.0,82.63,82.78,82.63,82.72,13091.0
2019-09-03 11:45:00,82.73,82.74,82.62,82.7,17692.0,82.73,82.74,82.62,82.7,17692.0
2019-09-03 11:50:00,82.7,82.77,82.66,82.68,9996.0,82.7,82.77,82.66,82.68,9996.0
2019-09-03 11:55:00,82.68,82.71,82.59,82.6,7014.0,82.68,82.71,82.59,82.6,7014.0
2019-09-03 12:00:00,82.61,82.72,82.54,82.72,7256.0,82.61,82.72,82.54,82.72,7256.0
2019-09-03 12:05:00,82.7,82.71,82.56,82.59,8609.0,82.7,82.71,82.56,82.59,8609.0
2019-09-03 12:10:00,82.59,82.81,82.59,82.81,26186.0,82.59,82.81,82.59,82.81,26186.0
2019-09-03 12:15:00,82.81,82.95,82.76,82.92,13868.0,82.81,82.95,82.76,82.92,13868.0
2019-09-03 12:20:00,82.91,82.98,82.73,82.75,14011.0,82.91,82.98,82.73,82.75,14011.0
2019-09-03 12:25:00,82.78,82.82,82.74,82.8,18232.0,82.78,82.82,82.74,82.8,18232.0
2019-09-03 12:30:00,82.78,82.78,82.65,82.77,81829.0,82.78,82.78,82.65,82.77,81829.0
2019-09-03 12:35:00,82.77,82.86,82.72,82.79,15678.0,82.77,82.86,82.72,82.79,15678.0
2019-09-03 12:40:00,82.78,82.85,82.77,82.79,5758.0,82.78,82.85,82.77,82.79,5758.0
2019-09-03 12:45:00,82.78,82.91,82.77,82.88,5171.0,82.78,82.91,82.77,82.88,5171.0
2019-09-03 12:50:00,82.89,82.89,82.7,82.72,16065.0,82.89,82.89,82.7,82.72,16065.0
2019-09-03 12:55:00,82.71,82.77,82.71,82.74,7492.0,82.71,82.77,82.71,82.74,7492.0
2019-09-03 13:00:00,82.73,82.83,82.7,82.7,11048.0,82.73,82.83,82.7,82.7,11048.0
2019-09-03 13:05:00,82.7,82.73,82.6,82.67,6540.0,82.7,82.73,82.6,82.67,6540.0
2019-09-03 13:10:00,82.68,82.68,82.54,82.6,5434.0,82.68,82.68,82.54,82.6,5434.0
2019-09-03 13:15:00,82.63,82.72,82.59,82.63,12724.0,82.63,82.72,82.59,82.63,12724.0
2019-09-03 13:20:00,82.62,82.63,82.53,82.54,13285.0,82.62,82.63,82.53,82.54,13285.0
2019-09-03 13:25:00,82.59,82.63,82.55,82.62,2300.0,82.59,82.63,82.55,82.62,2300.0
2019-09-03 13:30:00,82.6,82.61,82.44,82.44,11006.0,82.6,82.61,82.44,82.44,11006.0
2019-09-03 13:35:00,82.45,82.49,82.42,82.49,4570.0,82.45,82.49,82.42,82.49,4570.0
2019-09-03 13:40:00,82.47,82.49,82.41,82.43,13417.0,82.47,82.49,82.41,82.43,13417.0
2019-09-03 13:45:00,82.4,82.53,82.36,82.53,7705.0,82.4,82.53,82.36,82.53,7705.0
2019-09-03 13:50:00,82.52,82.54,82.46,82.48,28095.0,82.52,82.54,82.46,82.48,28095.0
2019-09-03 13:55:00,82.49,82.54,82.34,82.34,28053.0,82.49,82.54,82.34,82.34,28053.0
2019-09-03 14:00:00,82.36,82.4,82.25,82.4,17689.0,82.36,82.4,82.25,82.4,17689.0
2019-09-03 14:05:00,82.4,82.5,82.37,82.47,38811.0,82.4,82.5,82.37,82.47,38811.0
2019-09-03 14:10:00,82.47,82.52,82.44,82.52,14501.0,82.47,82.52,82.44,82.52,14501.0
2019-09-03 14:15:00,82.5,82.52,82.37,82.37,30432.0,82.5,82.52,82.37,82.37,30432.0
2019-09-03 14:20:00,82.38,82.41,82.27,82.28,18482.0,82.38,82.41,82.27,82.28,18482.0
2019-09-03 14:25:00,82.29,82.33,82.26,82.27,13308.0,82.29,82.33,82.26,82.27,13308.0
2019-09-03 14:30:00,82.28,82.4,82.27,82.36,15412.0,82.28,82.4,82.27,82.36,15412.0
2019-09-03 14:35:00,82.35,82.48,82.35,82.45,7295.0,82.35,82.48,82.35,82.45,7295.0
2019-09-03 14:40:00,82.44,82.46,82.36,82.38,7715.0,82.44,82.46,82.36,82.38,7715.0
2019-09-03 14:45:00,82.37,82.46,82.33,82.45,11656.0,82.37,82.46,82.33,82.45,11656.0
2019-09-03 14:50:00,82.46,82.54,82.46,82.54,14863.0,82.46,82.54,82.46,82.54,14863.0
2019-09-03 14:55:00,82.54,82.6,82.48,82.59,12613.0,82.54,82.6,82.48,82.59,12613.0
2019-09-03 15:00:00,82.59,82.59,82.51,82.55,11596.0,82.59,82.59,82.51,82.55,11596.0
2019-09-03 15:05:00,82.55,82.64,82.54,82.62,8753.0,82.55,82.64,82.54,82.62,8753.0
2019-09-03 15:10:00,82.63,82.72,82.61,82.71,8220.0,82.63,82.72,82.61,82.71,8220.0
2019-09-03 15:15:00,82.71,82.83,82.67,82.82,10317.0,82.71,82.83,82.67,82.82,10317.0
2019-09-03 15:20:00,82.83,82.89,82.82,82.84,12538.0,82.83,82.89,82.82,82.84,12538.0
2019-09-03 15:25:00,82.84,82.88,82.75,82.77,15682.0,82.84,82.88,82.75,82.77,15682.0
2019-09-03 15:30:00,82.78,82.93,82.78,82.93,25371.0,82.78,82.93,82.78,82.93,25371.0
2019-09-03 15:35:00,82.94,83.07,82.89,83.05,22095.0,82.94,83.07,82.89,83.05,22095.0
2019-09-03 15:40:00,83.06,83.08,83.0,83.03,32816.0,83.06,83.08,83.0,83.03,32816.0
2019-09-03 15:45:00,83.03,83.18,83.02,83.06,29877.0,83.03,83.18,83.02,83.06,29877.0
2019-09-03 15:50:00,83.06,83.2,83.06,83.18,46269.0,83.06,83.2,83.06,83.18,46269.0
2019-09-03 15:55:00,83.17,83.26,83.11,83.14,164759.0,83.17,83.26,83.11,83.14,164759.0
2019-09-04 09:30:00,82.99,83.62,82.99,83.4,19376.0,82.99,83.62,82.99,83.4,19376.0
2019-09-04 09:35:00,83.41,84.46,83.32,84.44,85601.0,83.41,84.46,83.32,84.44,85601.0
2019-09-04 09:40:00,84.4,84.81,84.39,84.7,41985.0,84.4,84.81,84.39,84.7,41985.0
2019-09-04 09:45:00,84.66,84.86,84.48,84.53,31139.0,84.66,84.86,84.48,84.53,31139.0
2019-09-04 09:50:00,84.57,84.58,84.34,84.46,75069.0,84.57,84.58,84.34,84.46,75069.0
2019-09-04 09:55:00,84.41,84.6,84.28,84.53,39140.0,84.41,84.6,84.28,84.53,39140.0
2019-09-04 10:00:00,84.44,84.55,84.24,84.42,11724.0,84.44,84.55,84.24,84.42,11724.0
2019-09-04 10:05:00,84.44,84.44,84.23,84.37,11605.0,84.44,84.44,84.23,84.37,11605.0
2019-09-04 10:10:00,84.42,84.45,83.56,83.66,62766.0,84.42,84.45,83.56,83.66,62766.0
2019-09-04 10:15:00,83.61,83.69,83.34,83.49,61591.0,83.61,83.69,83.34,83.49,61591.0
2019-09-04 10:20:00,83.51,83.86,83.51,83.67,16437.0,83.51,83.86,83.51,83.67,16437.0
2019-09-04 10:25:00,83.7,83.92,83.67,83.88,42595.0,83.7,83.92,83.67,83.88,42595.0
2019-09-04 10:30:00,83.87,83.92,83.64,83.67,57900.0,83.87,83.92,83.64,83.67,57900.0
2019-09-04 10:35:00,83.66,83.85,83.55,83.84,11804.0,83.66,83.85,83.55,83.84,11804.0
2019-09-04 10:40:00,83.84,83.85,83.74,83.76,6900.0,83.84,83.85,83.74,83.76,6900.0
2019-09-04 10:45:00,83.76,83.76,83.62,83.68,7578.0,83.76,83.76,83.62,83.68,7578.0
2019-09-04 10:50:00,83.69,83.75,83.63,83.63,17216.0,83.69,83.75,83.63,83.63,17216.0
2019-09-04 10:55:00,83.6,83.64,83.47,83.53,52854.0,83.6,83.64,83.47,83.53,52854.0
2019-09-04 11:00:00,83.54,83.74,83.53,83.64,35155.0,83.54,83.74,83.53,83.64,35155.0
2019-09-04 11:05:00,83.67,83.7,83.56,83.61,5760.0,83.67,83.7,83.56,83.61,5760.0
2019-09-04 11:10:00,83.59,83.7,83.57,83.57,4916.0,83.59,83.7,83.57,83.57,4916.0
2019-09-04 11:15:00,83.55,83.69,83.53,83.66,5922.0,83.55,83.69,83.53,83.66,5922.0
2019-09-04 11:20:00,83.72,83.77,83.7,83.71,6386.0,83.72,83.77,83.7,83.71,6386.0
2019-09-04 11:25:00,83.72,83.75,83.62,83.75,13313.0,83.72,83.75,83.62,83.75,13313.0
2019-09-04 11:30:00,83.73,83.86,83.73,83.83,55194.0,83.73,83.86,83.73,83.83,55194.0
2019-09-04 11:35:00,83.83,83.83,83.68,83.68,7600.0,83.83,83.83,83.68,83.68,7600.0
2019-09-04 11:40:00,83.69,83.73,83.65,83.73,19481.0,83.69,83.73,83.65,83.73,19481.0
2019-09-04 11:45:00,83.73,83.79,83.67,83.75,4532.0,83.73,83.79,83.67,83.75,4532.0
2019-09-04 11:50:00,83.78,83.79,83.7,83.76,6265.0,83.78,83.79,83.7,83.76,6265.0
2019-09-04 11:55:00,83.74,83.77,83.69,83.73,5600.0,83.74,83.77,83.69,83.73,5600.0
2019-09-04 12:00:00,83.74,83.83,83.68,83.83,19052.0,83.74,83.83,83.68,83.83,19052.0
2019-09-04 12:05:00,83.82,83.89,83.77,83.82,32944.0,83.82,83.89,83.77,83.82,32944.0
2019-09-04 12:10:00,83.82,84.07,83.81,83.93,79154.0,83.82,84.07,83.81,83.93,79154.0
2019-09-04 12:15:00,83.92,83.97,83.83,83.9,26612.0,83.92,83.97,83.83,83.9,26612.0
2019-09-04 12:20:00,83.91,83.92,83.78,83.84,15565.0,83.91,83.92,83.78,83.84,15565.0
2019-09-04 12:25:00,83.87,83.92,83.83,83.88,12586.0,83.87,83.92,83.83,83.88,12586.0
2019-09-04 12:30:00,83.87,83.94,83.82,83.85,28239.0,83.87,83.94,83.82,83.85,28239.0
2019-09-04 12:35:00,83.91,83.91,83.75,83.82,25622.0,83.91,83.91,83.75,83.82,25622.0
2019-09-04 12:40:00,83.82,83.86,83.76,83.77,21409.0,83.82,83.86,83.76,83.77,21409.0
2019-09-04 12:45:00,83.84,83.9,83.78,83.85,37005.0,83.84,83.9,83.78,83.85,37005.0
2019-09-04 12:50:00,83.84,83.91,83.82,83.86,51382.0,83.84,83.91,83.82,83.86,51382.0
2019-09-04 12:55:00,83.85,83.86,83.78,83.83,10248.0,83.85,83.86,83.78,83.83,10248.0
2019-09-04 13:00:00,83.81,83.83,83.41,83.54,40249.0,83.81,83.83,83.41,83.54,40249.0
2019-09-04 13:05:00,83.51,83.78,83.51,83.72,22318.0,83.51,83.78,83.51,83.72,22318.0
2019-09-04 13:10:00,83.74,83.75,83.66,83.75,3500.0,83.74,83.75,83.66,83.75,3500.0
2019-09-04 13:15:00,83.77,83.77,83.65,83.74,4390.0,83.77,83.77,83.65,83.74,4390.0
2019-09-04 13:20:00,83.74,83.74,83.67,83.71,4870.0,83.74,83.74,83.67,83.71,4870.0
2019-09-04 13:25:00,83.71,83.79,83.71,83.77,3793.0,83.71,83.79,83.71,83.77,3793.0
2019-09-04 13:30:00,83.76,83.79,83.73,83.76,4630.0,83.76,83.79,83.73,83.76,4630.0
2019-09-04 13:35:00,83.72,83.75,83.67,83.73,9538.0,83.72,83.75,83.67,83.73,9538.0
2019-09-04 13:40:00,83.75,83.78,83.72,83.77,5068.0,83.75,83.78,83.72,83.77,5068.0
2019-09-04 13:45:00,83.79,83.81,83.67,83.69,13920.0,83.79,83.81,83.67,83.69,13920.0
2019-09-04 13:50:00,83.67,83.68,83.57,83.57,6199.0,83.67,83.68,83.57,83.57,6199.0
2019-09-04 13:55:00,83.56,83.57,83.48,83.52,13548.0,83.56,83.57,83.48,83.52,13548.0
2019-09-04 14:00:00,83.51,83.68,83.49,83.66,13089.0,83.51,83.68,83.49,83.66,13089.0
2019-09-04 14:05:00,83.67,83.7,83.65,83.68,7900.0,83.67,83.7,83.65,83.68,7900.0
2019-09-04 14:10:00,83.69,83.69,83.62,83.68,9508.0,83.69,83.69,83.62,83.68,9508.0
2019-09-04 14:15:00,83.69,83.71,83.66,83.71,7460.0,83.69,83.71,83.66,83.71,7460.0
2019-09-04 14:20:00,83.71,83.74,83.66,83.73,18308.0,83.71,83.74,83.66,83.73,18308.0
2019-09-04 14:25:00,83.73,83.82,83.73,83.78,56460.0,83.73,83.82,83.73,83.78,56460.0
2019-09-04 14:30:00,83.8,83.87,83.8,83.83,20852.0,83.8,83.87,83.8,83.83,20852.0
2019-09-04 14:35:00,83.84,83.86,83.77,83.8,14286.0,83.84,83.86,83.77,83.8,14286.0
2019-09-04 14:40:00,83.8,83.82,83.75,83.8,10827.0,83.8,83.82,83.75,83.8,10827.0
2019-09-04 14:45:00,83.8,83.83,83.78,83.81,10134.0,83.8,83.83,83.78,83.81,10134.0
2019-09-04 14:50:00,83.81,83.81,83.72,83.72,7431.0,83.81,83.81,83.72,83.72,7431.0
2019-09-04 14:55:00,83.72,83.72,83.67,83.67,7135.0,83.72,83.72,83.67,83.67,7135.0
2019-09-04 15:00:00,83.69,83.73,83.67,83.73,16109.0,83.69,83.73,83.67,83.73,16109.0
2019-09-04 15:05:00,83.75,83.81,83.71,83.74,17489.0,83.75,83.81,83.71,83.74,17489.0
2019-09-04 15:10:00,83.74,83.77,83.71,83.76,12060.0,83.74,83.77,83.71,83.76,12060.0
2019-09-04 15:15:00,83.77,83.78,83.72,83.76,10548.0,83.77,83.78,83.72,83.76,10548.0
2019-09-04 15:20:00,83.76,83.83,83.73,83.82,26856.0,83.76,83.83,83.73,83.82,26856.0
2019-09-04 15:25:00,83.82,83.83,83.79,83.83,20234.0,83.82,83.83,83.79,83.83,20234.0
2019-09-04 15:30:00,83.82,83.91,83.81,83.85,58513.0,83.82,83.91,83.81,83.85,58513.0
2019-09-04 15:35:00,83.86,83.97,83.84,83.95,45263.0,83.86,83.97,83.84,83.95,45263.0
2019-09-04 15:40:00,83.95,84.07,83.95,84.07,21715.0,83.95,84.07,83.95,84.07,21715.0
2019-09-04 15:45:00,84.06,84.11,84.05,84.11,33041.0,84.06,84.11,84.05,84.11,33041.0
2019-09-04 15:50:00,84.11,84.14,84.02,84.05,67178.0,84.11,84.14,84.02,84.05,67178.0
2019-09-04 15:55:00,84.04,84.04,83.83,83.93,157325.0,84.04,84.04,83.83,83.93,157325.0
2019-09-05 09:30:00,84.69,85.69,84.69,85.04,50462.0,84.69,85.69,84.69,85.04,50462.0
2019-09-05 09:35:00,85.07,85.67,85.04,85.48,32540.0,85.07,85.67,85.04,85.48,32540.0
2019-09-05 09:40:00,85.47,85.7,85.35,85.64,51628.0,85.47,85.7,85.35,85.64,51628.0
2019-09-05 09:45:00,85.7,86.08,85.56,85.79,37088.0,85.7,86.08,85.56,85.79,37088.0
2019-09-05 09:50:00,85.8,86.06,85.68,85.98,46048.0,85.8,86.06,85.68,85.98,46048.0
2019-09-05 09:55:00,86.08,86.23,85.97,86.03,40547.0,86.08,86.23,85.97,86.03,40547.0
2019-09-05 10:00:00,86.11,86.41,86.03,86.37,65496.0,86.11,86.41,86.03,86.37,65496.0
2019-09-05 10:05:00,86.39,86.39,86.14,86.17,30288.0,86.39,86.39,86.14,86.17,30288.0
2019-09-05 10:10:00,86.13,86.39,86.11,86.38,39044.0,86.13,86.39,86.11,86.38,39044.0
2019-09-05 10:15:00,86.4,86.75,86.33,86.75,27759.0,86.4,86.75,86.33,86.75,27759.0
2019-09-05 10:20:00,86.71,86.81,86.66,86.71,31086.0,86.71,86.81,86.66,86.71,31086.0
2019-09-05 10:25:00,86.68,86.72,86.46,86.55,17200.0,86.68,86.72,86.46,86.55,17200.0
2019-09-05 10:30:00,86.63,86.76,86.59,86.76,11159.0,86.63,86.76,86.59,86.76,11159.0
2019-09-05 10:35:00,86.76,86.82,86.59,86.62,14806.0,86.76,86.82,86.59,86.62,14806.0
2019-09-05 10:40:00,86.64,86.77,86.6,86.69,16644.0,86.64,86.77,86.6,86.69,16644.0
2019-09-05 10:45:00,86.7,86.87,86.64,86.64,17911.0,86.7,86.87,86.64,86.64,17911.0
2019-09-05 10:50:00,86.64,86.7,86.59,86.67,18857.0,86.64,86.7,86.59,86.67,18857.0
2019-09-05 10:55:00,86.67,86.67,86.47,86.52,12582.0,86.67,86.67,86.47,86.52,12582.0
2019-09-05 11:00:00,86.55,86.68,86.37,86.46,14699.0,86.55,86.68,86.37,86.46,14699.0
2019-09-05 11:05:00,86.48,86.52,86.37,86.37,20170.0,86.48,86.52,86.37,86.37,20170.0
2019-09-05 11:10:00,86.37,86.38,86.21,86.25,18225.0,86.37,86.38,86.21,86.25,18225.0
2019-09-05 11:15:00,86.22,86.35,86.12,86.25,44984.0,86.22,86.35,86.12,86.25,44984.0
2019-09-05 11:20:00,86.24,86.35,86.2,86.3,6424.0,86.24,86.35,86.2,86.3,6424.0
2019-09-05 11:25:00,86.32,86.45,86.3,86.43,8470.0,86.32,86.45,86.3,86.43,8470.0
2019-09-05 11:30:00,86.44,86.44,86.33,86.4,9301.0,86.44,86.44,86.33,86.4,9301.0
2019-09-05 11:35:00,86.41,86.53,86.41,86.51,24296.0,86.41,86.53,86.41,86.51,24296.0
2019-09-05 11:40:00,86.54,86.6,86.4,86.43,25349.0,86.54,86.6,86.4,86.43,25349.0
2019-09-05 11:45:00,86.44,86.45,86.25,86.28,31546.0,86.44,86.45,86.25,86.28,31546.0
2019-09-05 11:50:00,86.27,86.32,86.19,86.25,34901.0,86.27,86.32,86.19,86.25,34901.0
2019-09-05 11:55:00,86.25,86.44,86.22,86.41,18886.0,86.25,86.44,86.22,86.41,18886.0
2019-09-05 12:00:00,86.39,86.47,86.38,86.44,10780.0,86.39,86.47,86.38,86.44,10780.0
2019-09-05 12:05:00,86.44,86.51,86.4,86.51,15364.0,86.44,86.51,86.4,86.51,15364.0
2019-09-05 12:10:00,86.52,86.61,86.47,86.55,44505.0,86.52,86.61,86.47,86.55,44505.0
2019-09-05 12:15:00,86.55,86.68,86.41,86.49,36464.0,86.55,86.68,86.41,86.49,36464.0
2019-09-05 12:20:00,86.5,86.53,86.43,86.44,14076.0,86.5,86.53,86.43,86.44,14076.0
2019-09-05 12:25:00,86.44,86.63,86.44,86.54,31385.0,86.44,86.63,86.44,86.54,31385.0
2019-09-05 12:30:00,86.53,86.53,86.48,86.5,9266.0,86.53,86.53,86.48,86.5,9266.0
2019-09-05 12:35:00,86.51,86.52,86.44,86.49,17605.0,86.51,86.52,86.44,86.49,17605.0
2019-09-05 12:40:00,86.49,86.58,86.45,86.47,17463.0,86.49,86.58,86.45,86.47,17463.0
2019-09-05 12:45:00,86.47,86.49,86.45,86.46,15151.0,86.47,86.49,86.45,86.46,15151.0
2019-09-05 12:50:00,86.47,86.49,86.45,86.46,15927.0,86.47,86.49,86.45,86.46,15927.0
2019-09-05 12:55:00,86.45,86.48,86.41,86.46,13425.0,86.45,86.48,86.41,86.46,13425.0
2019-09-05 13:00:00,86.47,86.5,86.33,86.34,22399.0,86.47,86.5,86.33,86.34,22399.0
2019-09-05 13:05:00,86.35,86.37,86.19,86.25,15852.0,86.35,86.37,86.19,86.25,15852.0
2019-09-05 13:10:00,86.26,86.3,86.15,86.21,42003.0,86.26,86.3,86.15,86.21,42003.0
2019-09-05 13:15:00,86.21,86.27,86.19,86.26,8544.0,86.21,86.27,86.19,86.26,8544.0
2019-09-05 13:20:00,86.28,86.31,86.24,86.24,15009.0,86.28,86.31,86.24,86.24,15009.0
2019-09-05 13:25:00,86.23,86.35,86.23,86.29,14952.0,86.23,86.35,86.23,86.29,14952.0
2019-09-05 13:30:00,86.3,86.37,86.29,86.3,17328.0,86.3,86.37,86.29,86.3,17328.0
2019-09-05 13:35:00,86.29,86.34,86.23,86.32,10496.0,86.29,86.34,86.23,86.32,10496.0
2019-09-05 13:40:00,86.31,86.32,86.29,86.31,7931.0,86.31,86.32,86.29,86.31,7931.0
2019-09-05 13:45:00,86.31,86.38,86.26,86.26,9645.0,86.31,86.38,86.26,86.26,9645.0
2019-09-05 13:50:00,86.26,86.3,86.26,86.26,15845.0,86.26,86.3,86.26,86.26,15845.0
2019-09-05 13:55:00,86.26,86.28,86.21,86.28,11871.0,86.26,86.28,86.21,86.28,11871.0
2019-09-05 14:00:00,86.28,86.39,86.28,86.37,24698.0,86.28,86.39,86.28,86.37,24698.0
2019-09-05 14:05:00,86.38,86.38,86.21,86.27,16853.0,86.38,86.38,86.21,86.27,16853.0
2019-09-05 14:10:00,86.3,86.37,86.24,86.28,19117.0,86.3,86.37,86.24,86.28,19117.0
2019-09-05 14:15:00,86.28,86.33,86.24,86.24,23002.0,86.28,86.33,86.24,86.24,23002.0
2019-09-05 14:20:00,86.25,86.25,86.14,86.19,11477.0,86.25,86.25,86.14,86.19,11477.0
2019-09-05 14:25:00,86.2,86.26,86.2,86.25,9076.0,86.2,86.26,86.2,86.25,9076.0
2019-09-05 14:30:00,86.24,86.26,86.18,86.2,19128.0,86.24,86.26,86.18,86.2,19128.0
2019-09-05 14:35:00,86.19,86.3,86.19,86.25,35292.0,86.19,86.3,86.19,86.25,35292.0
2019-09-05 14:40:00,86.25,86.37,86.22,86.35,22880.0,86.25,86.37,86.22,86.35,22880.0
2019-09-05 14:45:00,86.37,86.37,86.27,86.28,26153.0,86.37,86.37,86.27,86.28,26153.0
2019-09-05 14:50:00,86.28,86.31,86.24,86.26,13806.0,86.28,86.31,86.24,86.26,13806.0
2019-09-05 14:55:00,86.26,86.26,86.13,86.13,17143.0,86.26,86.26,86.13,86.13,17143.0
2019-09-05 15:00:00,86.14,86.33,86.14,86.29,16581.0,86.14,86.33,86.14,86.29,16581.0
2019-09-05 15:05:00,86.3,86.3,86.16,86.18,18029.0,86.3,86.3,86.16,86.18,18029.0
2019-09-05 15:10:00,86.18,86.21,85.94,86.14,52093.0,86.18,86.21,85.94,86.14,52093.0
2019-09-05 15:15:00,86.15,86.16,86.09,86.13,18095.0,86.15,86.16,86.09,86.13,18095.0
2019-09-05 15:20:00,86.13,86.13,86.06,86.07,18118.0,86.13,86.13,86.06,86.07,18118.0
2019-09-05 15:25:00,86.08,86.13,86.07,86.13,13259.0,86.08,86.13,86.07,86.13,13259.0
2019-09-05 15:30:00,86.14,86.26,86.11,86.26,28567.0,86.14,86.26,86.11,86.26,28567.0
2019-09-05 15:35:00,86.26,86.29,86.17,86.17,29556.0,86.26,86.29,86.17,86.17,29556.0
2019-09-05 15:40:00,86.18,86.18,86.09,86.12,37694.0,86.18,86.18,86.09,86.12,37694.0
2019-09-05 15:45:00,86.11,86.11,85.91,85.91,75143.0,86.11,86.11,85.91,85.91,75143.0
2019-09-05 15:50:00,85.89,85.96,85.83,85.93,79346.0,85.89,85.96,85.83,85.93,79346.0
2019-09-05 15:55:00,85.95,85.95,85.82,85.86,166958.0,85.95,85.95,85.82,85.86,166958.0
2019-09-06 09:30:00,86.26,86.79,86.22,86.64,34604.0,86.26,86.79,86.22,86.64,34604.0
2019-09-06 09:35:00,86.56,86.85,86.42,86.76,66884.0,86.56,86.85,86.42,86.76,66884.0
2019-09-06 09:40:00,86.79,86.79,86.37,86.41,22238.0,86.79,86.79,86.37,86.41,22238.0
2019-09-06 09:45:00,86.44,87.28,86.43,87.28,40144.0,86.44,87.28,86.43,87.28,40144.0
2019-09-06 09:50:00,87.24,87.33,87.1,87.32,44286.0,87.24,87.33,87.1,87.32,44286.0
2019-09-06 09:55:00,87.34,87.44,87.01,87.09,30269.0,87.34,87.44,87.01,87.09,30269.0
2019-09-06 10:00:00,87.11,87.14,86.83,86.93,15858.0,87.11,87.14,86.83,86.93,15858.0
2019-09-06 10:05:00,86.85,86.95,86.67,86.81,15166.0,86.85,86.95,86.67,86.81,15166.0
2019-09-06 10:10:00,86.87,87.01,86.82,86.95,13051.0,86.87,87.01,86.82,86.95,13051.0
2019-09-06 10:15:00,86.96,87.28,86.95,87.13,11612.0,86.96,87.28,86.95,87.13,11612.0
2019-09-06 10:20:00,87.13,87.33,87.09,87.23,13592.0,87.13,87.33,87.09,87.23,13592.0
2019-09-06 10:25:00,87.22,87.23,86.92,87.0,22897.0,87.22,87.23,86.92,87.0,22897.0
2019-09-06 10:30:00,87.01,87.04,86.89,86.89,7569.0,87.01,87.04,86.89,86.89,7569.0
2019-09-06 10:35:00,86.92,87.04,86.92,87.02,10167.0,86.92,87.04,86.92,87.02,10167.0
2019-09-06 10:40:00,87.02,87.07,86.97,87.06,13520.0,87.02,87.07,86.97,87.06,13520.0
2019-09-06 10:45:00,87.08,87.24,87.05,87.22,17413.0,87.08,87.24,87.05,87.22,17413.0
2019-09-06 10:50:00,87.23,87.23,86.97,86.97,7417.0,87.23,87.23,86.97,86.97,7417.0
2019-09-06 10:55:00,86.99,87.0,86.86,86.94,8565.0,86.99,87.0,86.86,86.94,8565.0
2019-09-06 11:00:00,86.95,86.95,86.71,86.74,11777.0,86.95,86.95,86.71,86.74,11777.0
2019-09-06 11:05:00,86.73,86.85,86.7,86.72,6014.0,86.73,86.85,86.7,86.72,6014.0
2019-09-06 11:10:00,86.71,86.83,86.64,86.77,14177.0,86.71,86.83,86.64,86.77,14177.0
2019-09-06 11:15:00,86.76,86.78,86.69,86.74,6067.0,86.76,86.78,86.69,86.74,6067.0
2019-09-06 11:20:00,86.74,86.87,86.67,86.67,21098.0,86.74,86.87,86.67,86.67,21098.0
2019-09-06 11:25:00,86.69,86.77,86.63,86.75,37647.0,86.69,86.77,86.63,86.75,37647.0
2019-09-06 11:30:00,86.78,86.78,86.63,86.67,15669.0,86.78,86.78,86.63,86.67,15669.0
2019-09-06 11:35:00,86.69,86.78,86.69,86.72,9390.0,86.69,86.78,86.69,86.72,9390.0
2019-09-06 11:40:00,86.73,86.73,86.61,86.68,8995.0,86.73,86.73,86.61,86.68,8995.0
2019-09-06 11:45:00,86.7,86.73,86.68,86.7,7001.0,86.7,86.73,86.68,86.7,7001.0
2019-09-06 11:50:00,86.68,86.71,86.58,86.58,45342.0,86.68,86.71,86.58,86.58,45342.0
2019-09-06 11:55:00,86.59,86.65,86.55,86.62,6550.0,86.59,86.65,86.55,86.62,6550.0
2019-09-06 12:00:00,86.62,86.62,86.55,86.59,8283.0,86.62,86.62,86.55,86.59,8283.0
2019-09-06 12:05:00,86.6,86.62,86.56,86.56,4773.0,86.6,86.62,86.56,86.56,4773.0
2019-09-06 12:10:00,86.55,86.58,86.45,86.47,14231.0,86.55,86.58,86.45,86.47,14231.0
2019-09-06 12:15:00,86.45,86.51,86.43,86.46,6633.0,86.45,86.51,86.43,86.46,6633.0
2019-09-06 12:20:00,86.47,86.58,86.47,86.55,10246.0,86.47,86.58,86.47,86.55,10246.0
2019-09-06 12:25:00,86.55,86.61,86.53,86.58,4909.0,86.55,86.61,86.53,86.58,4909.0
2019-09-06 12:30:00,86.57,86.61,86.53,86.57,14630.0,86.57,86.61,86.53,86.57,14630.0
2019-09-06 12:35:00,86.57,86.59,86.54,86.56,9971.0,86.57,86.59,86.54,86.56,9971.0
2019-09-06 12:40:00,86.57,86.58,86.51,86.58,7068.0,86.57,86.58,86.51,86.58,7068.0
2019-09-06 12:45:00,86.56,86.57,86.44,86.45,13259.0,86.56,86.57,86.44,86.45,13259.0
2019-09-06 12:50:00,86.47,86.52,86.44,86.48,8251.0,86.47,86.52,86.44,86.48,8251.0
2019-09-06 12:55:00,86.5,86.51,86.48,86.51,8914.0,86.5,86.51,86.48,86.51,8914.0
2019-09-06 13:00:00,86.5,86.74,86.5,86.74,47777.0,86.5,86.74,86.5,86.74,47777.0
2019-09-06 13:05:00,86.73,86.84,86.65,86.65,56978.0,86.73,86.84,86.65,86.65,56978.0
2019-09-06 13:10:00,86.63,86.64,86.48,86.56,10648.0,86.63,86.64,86.48,86.56,10648.0
2019-09-06 13:15:00,86.56,86.63,86.54,86.55,15773.0,86.56,86.63,86.54,86.55,15773.0
2019-09-06 13:20:00,86.54,86.54,86.48,86.5,13634.0,86.54,86.54,86.48,86.5,13634.0
2019-09-06 13:25:00,86.48,86.58,86.48,86.58,9972.0,86.48,86.58,86.48,86.58,9972.0
2019-09-06 13:30:00,86.59,86.59,86.48,86.5,11285.0,86.59,86.59,86.48,86.5,11285.0
2019-09-06 13:35:00,86.5,86.53,86.44,86.52,12438.0,86.5,86.53,86.44,86.52,12438.0
2019-09-06 13:40:00,86.53,86.55,86.47,86.47,11299.0,86.53,86.55,86.47,86.47,11299.0
2019-09-06 13:45:00,86.46,86.51,86.45,86.46,8297.0,86.46,86.51,86.45,86.46,8297.0
2019-09-06 13:50:00,86.44,86.45,86.34,86.45,14772.0,86.44,86.45,86.34,86.45,14772.0
2019-09-06 13:55:00,86.43,86.49,86.41,86.47,11407.0,86.43,86.49,86.41,86.47,11407.0
2019-09-06 14:00:00,86.48,86.58,86.46,86.58,13037.0,86.48,86.58,86.46,86.58,13037.0
2019-09-06 14:05:00,86.56,86.56,86.51,86.53,9782.0,86.56,86.56,86.51,86.53,9782.0
2019-09-06 14:10:00,86.55,86.61,86.54,86.59,8781.0,86.55,86.61,86.54,86.59,8781.0
2019-09-06 14:15:00,86.59,86.66,86.59,86.64,10774.0,86.59,86.66,86.59,86.64,10774.0
2019-09-06 14:20:00,86.67,86.72,86.59,86.61,12579.0,86.67,86.72,86.59,86.61,12579.0
2019-09-06 14:25:00,86.62,86.71,86.62,86.7,14185.0,86.62,86.71,86.62,86.7,14185.0
2019-09-06 14:30:00,86.7,86.72,86.63,86.64,6705.0,86.7,86.72,86.63,86.64,6705.0
2019-09-06 14:35:00,86.64,86.64,86.48,86.49,10200.0,86.64,86.64,86.48,86.49,10200.0
2019-09-06 14:40:00,86.49,86.55,86.45,86.55,10410.0,86.49,86.55,86.45,86.55,10410.0
2019-09-06 14:45:00,86.55,86.61,86.49,86.57,14472.0,86.55,86.61,86.49,86.57,14472.0
2019-09-06 14:50:00,86.56,86.58,86.47,86.49,16971.0,86.56,86.58,86.47,86.49,16971.0
2019-09-06 14:55:00,86.48,86.53,86.42,86.48,18774.0,86.48,86.53,86.42,86.48,18774.0
2019-09-06 15:00:00,86.5,86.55,86.45,86.49,20325.0,86.5,86.55,86.45,86.49,20325.0
2019-09-06 15:05:00,86.49,86.52,86.43,86.45,14591.0,86.49,86.52,86.43,86.45,14591.0
2019-09-06 15:10:00,86.46,86.55,86.44,86.55,11987.0,86.46,86.55,86.44,86.55,11987.0
2019-09-06 15:15:00,86.54,86.58,86.53,86.54,16597.0,86.54,86.58,86.53,86.54,16597.0
2019-09-06 15:20:00,86.55,86.58,86.49,86.51,35677.0,86.55,86.58,86.49,86.51,35677.0
2019-09-06 15:25:00,86.51,86.57,86.5,86.51,26443.0,86.51,86.57,86.5,86.51,26443.0
2019-09-06 15:30:00,86.51,86.55,86.4,86.42,34758.0,86.51,86.55,86.4,86.42,34758.0
2019-09-06 15:35:00,86.41,86.42,86.24,86.29,27591.0,86.41,86.42,86.24,86.29,27591.0
2019-09-06 15:40:00,86.29,86.32,86.22,86.22,28394.0,86.29,86.32,86.22,86.22,28394.0
2019-09-06 15:45:00,86.23,86.34,86.22,86.29,46973.0,86.23,86.34,86.22,86.29,46973.0
2019-09-06 15:50:00,86.28,86.38,86.25,86.37,52743.0,86.28,86.38,86.25,86.37,52743.0
2019-09-06 15:55:00,86.37,86.38,86.2,86.31,128892.0,86.37,86.38,86.2,86.31,128892.0
2019-09-09 09:30:00,86.45,86.49,85.91,86.14,29308.0,86.45,86.49,85.91,86.14,29308.0
2019-09-09 09:35:00,86.23,86.92,86.23,86.65,16884.0,86.23,86.92,86.23,86.65,16884.0
2019-09-09 09:40:00,86.56,87.14,86.52,87.13,36217.0,86.56,87.14,86.52,87.13,36217.0
2019-09-09 09:45:00,87.05,87.1,86.88,87.09,12441.0,87.05,87.1,86.88,87.09,12441.0
2019-09-09 09:50:00,87.13,87.22,87.02,87.06,14605.0,87.13,87.22,87.02,87.06,14605.0
2019-09-09 09:55:00,87.08,87.45,87.06,87.44,19722.0,87.08,87.45,87.06,87.44,19722.0
2019-09-09 10:00:00,87.46,87.47,87.3,87.32,42667.0,87.46,87.47,87.3,87.32,42667.0
2019-09-09 10:05:00,87.3,87.37,87.2,87.2,16537.0,87.3,87.37,87.2,87.2,16537.0
2019-09-09 10:10:00,87.2,87.45,87.2,87.36,17484.0,87.2,87.45,87.2,87.36,17484.0
2019-09-09 10:15:00,87.36,87.43,87.28,87.37,15697.0,87.36,87.43,87.28,87.37,15697.0
2019-09-09 10:20:00,87.37,87.43,87.3,87.36,13290.0,87.37,87.43,87.3,87.36,13290.0
2019-09-09 10:25:00,87.35,87.49,87.31,87.49,12842.0,87.35,87.49,87.31,87.49,12842.0
2019-09-09 10:30:00,87.5,87.52,87.25,87.4,38242.0,87.5,87.52,87.25,87.4,38242.0
2019-09-09 10:35:00,87.38,87.43,87.26,87.35,41456.0,87.38,87.43,87.26,87.35,41456.0
2019-09-09 10:40:00,87.37,87.5,87.35,87.46,18758.0,87.37,87.5,87.35,87.46,18758.0
2019-09-09 10:45:00,87.48,87.53,87.38,87.43,11088.0,87.48,87.53,87.38,87.43,11088.0
2019-09-09 10:50:00,87.43,87.49,87.41,87.42,11626.0,87.43,87.49,87.41,87.42,11626.0
2019-09-09 10:55:00,87.35,87.5,87.3,87.47,14398.0,87.35,87.5,87.3,87.47,14398.0
2019-09-09 11:00:00,87.5,87.5,87.29,87.43,14558.0,87.5,87.5,87.29,87.43,14558.0
2019-09-09 11:05:00,87.43,87.44,87.32,87.32,7649.0,87.43,87.44,87.32,87.32,7649.0
2019-09-09 11:10:00,87.36,87.5,87.31,87.44,12437.0,87.36,87.5,87.31,87.44,12437.0
2019-09-09 11:15:00,87.4,87.42,87.25,87.25,15813.0,87.4,87.42,87.25,87.25,15813.0
2019-09-09 11:20:00,87.27,87.29,87.05,87.1,17479.0,87.27,87.29,87.05,87.1,17479.0
2019-09-09 11:25:00,87.12,87.23,87.1,87.21,5061.0,87.12,87.23,87.1,87.21,5061.0
2019-09-09 11:30:00,87.2,87.23,86.99,86.99,8234.0,87.2,87.23,86.99,86.99,8234.0
2019-09-09 11:35:00,86.98,87.02,86.87,87.0,10807.0,86.98,87.02,86.87,87.0,10807.0
2019-09-09 11:40:00,87.03,87.03,86.89,86.93,7782.0,87.03,87.03,86.89,86.93,7782.0
2019-09-09 11:45:00,86.96,87.02,86.92,87.02,6900.0,86.96,87.02,86.92,87.02,6900.0
2019-09-09 11:50:00,87.01,87.11,86.99,87.08,8524.0,87.01,87.11,86.99,87.08,8524.0
2019-09-09 11:55:00,87.08,87.14,87.02,87.04,7064.0,87.08,87.14,87.02,87.04,7064.0
2019-09-09 12:00:00,87.04,87.08,86.99,87.06,8066.0,87.04,87.08,86.99,87.06,8066.0
2019-09-09 12:05:00,87.07,87.13,86.98,87.03,8529.0,87.07,87.13,86.98,87.03,8529.0
2019-09-09 12:10:00,87.04,87.11,87.01,87.02,8624.0,87.04,87.11,87.01,87.02,8624.0
2019-09-09 12:15:00,87.02,87.09,86.9,86.97,19551.0,87.02,87.09,86.9,86.97,19551.0
2019-09-09 12:20:00,86.95,86.97,86.91,86.95,5303.0,86.95,86.97,86.91,86.95,5303.0
2019-09-09 12:25:00,86.94,86.96,86.87,86.92,4900.0,86.94,86.96,86.87,86.92,4900.0
2019-09-09 12:30:00,86.89,86.92,86.81,86.84,7939.0,86.89,86.92,86.81,86.84,7939.0
2019-09-09 12:35:00,86.83,86.83,86.61,86.67,28284.0,86.83,86.83,86.61,86.67,28284.0
2019-09-09 12:40:00,86.71,86.98,86.71,86.97,13000.0,86.71,86.98,86.71,86.97,13000.0
2019-09-09 12:45:00,87.01,87.02,86.95,86.98,6871.0,87.01,87.02,86.95,86.98,6871.0
2019-09-09 12:50:00,87.0,87.06,86.95,86.97,11335.0,87.0,87.06,86.95,86.97,11335.0
2019-09-09 12:55:00,87.0,87.12,86.98,87.09,8449.0,87.0,87.12,86.98,87.09,8449.0
2019-09-09 13:00:00,87.11,87.19,87.07,87.16,8010.0,87.11,87.19,87.07,87.16,8010.0
2019-09-09 13:05:00,87.16,87.23,87.15,87.23,5722.0,87.16,87.23,87.15,87.23,5722.0
2019-09-09 13:10:00,87.21,87.27,87.21,87.25,5799.0,87.21,87.27,87.21,87.25,5799.0
2019-09-09 13:15:00,87.25,87.3,87.2,87.27,10134.0,87.25,87.3,87.2,87.27,10134.0
2019-09-09 13:20:00,87.26,87.28,87.21,87.25,7627.0,87.26,87.28,87.21,87.25,7627.0
2019-09-09 13:25:00,87.26,87.31,87.25,87.31,23123.0,87.26,87.31,87.25,87.31,23123.0
2019-09-09 13:30:00,87.3,87.34,87.16,87.19,8993.0,87.3,87.34,87.16,87.19,8993.0
2019-09-09 13:35:00,87.18,87.28,87.15,87.28,6497.0,87.18,87.28,87.15,87.28,6497.0
2019-09-09 13:40:00,87.26,87.27,87.19,87.24,5268.0,87.26,87.27,87.19,87.24,5268.0
2019-09-09 13:45:00,87.23,87.28,87.23,87.27,5757.0,87.23,87.28,87.23,87.27,5757.0
2019-09-09 13:50:00,87.24,87.28,87.23,87.27,3740.0,87.24,87.28,87.23,87.27,3740.0
2019-09-09 13:55:00,87.29,87.29,87.23,87.23,6414.0,87.29,87.29,87.23,87.23,6414.0
2019-09-09 14:00:00,87.23,87.44,87.23,87.41,18532.0,87.23,87.44,87.23,87.41,18532.0
2019-09-09 14:05:00,87.42,87.5,87.42,87.42,12682.0,87.42,87.5,87.42,87.42,12682.0
2019-09-09 14:10:00,87.38,87.45,87.34,87.45,4787.0,87.38,87.45,87.34,87.45,4787.0
2019-09-09 14:15:00,87.45,87.56,87.43,87.54,6991.0,87.45,87.56,87.43,87.54,6991.0
2019-09-09 14:20:00,87.53,87.55,87.51,87.51,4862.0,87.53,87.55,87.51,87.51,4862.0
2019-09-09 14:25:00,87.51,87.66,87.5,87.66,10625.0,87.51,87.66,87.5,87.66,10625.0
2019-09-09 14:30:00,87.67,87.73,87.59,87.69,7164.0,87.67,87.73,87.59,87.69,7164.0
2019-09-09 14:35:00,87.68,87.68,87.52,87.53,8459.0,87.68,87.68,87.52,87.53,8459.0
2019-09-09 14:40:00,87.54,87.54,87.51,87.51,9171.0,87.54,87.54,87.51,87.51,9171.0
2019-09-09 14:45:00,87.5,87.52,87.45,87.48,8200.0,87.5,87.52,87.45,87.48,8200.0
2019-09-09 14:50:00,87.47,87.52,87.42,87.42,16766.0,87.47,87.52,87.42,87.42,16766.0
2019-09-09 14:55:00,87.42,87.48,87.39,87.42,17880.0,87.42,87.48,87.39,87.42,17880.0
2019-09-09 15:00:00,87.42,87.53,87.38,87.48,14577.0,87.42,87.53,87.38,87.48,14577.0
2019-09-09 15:05:00,87.49,87.49,87.37,87.41,17766.0,87.49,87.49,87.37,87.41,17766.0
2019-09-09 15:10:00,87.42,87.53,87.42,87.53,12548.0,87.42,87.53,87.42,87.53,12548.0
2019-09-09 15:15:00,87.55,87.55,87.48,87.52,10602.0,87.55,87.55,87.48,87.52,10602.0
2019-09-09 15:20:00,87.54,87.55,87.53,87.54,8335.0,87.54,87.55,87.53,87.54,8335.0
2019-09-09 15:25:00,87.55,87.59,87.5,87.56,16474.0,87.55,87.59,87.5,87.56,16474.0
2019-09-09 15:30:00,87.56,87.62,87.53,87.61,19511.0,87.56,87.62,87.53,87.61,19511.0
2019-09-09 15:35:00,87.61,87.61,87.5,87.57,19645.0,87.61,87.61,87.5,87.57,19645.0
2019-09-09 15:40:00,87.58,87.58,87.49,87.5,34987.0,87.58,87.58,87.49,87.5,34987.0
2019-09-09 15:45:00,87.5,87.57,87.45,87.47,35104.0,87.5,87.57,87.45,87.47,35104.0
2019-09-09 15:50:00,87.48,87.51,87.45,87.51,58418.0,87.48,87.51,87.45,87.51,58418.0
2019-09-09 15:55:00,87.51,87.51,87.29,87.33,172949.0,87.51,87.51,87.29,87.33,172949.0
2019-09-10 09:30:00,87.2,87.71,86.64,87.49,44164.0,87.2,87.71,86.64,87.49,44164.0
2019-09-10 09:35:00,87.5,87.59,86.94,86.94,33113.0,87.5,87.59,86.94,86.94,33113.0
2019-09-10 09:40:00,87.01,87.07,86.6,87.07,16092.0,87.01,87.07,86.6,87.07,16092.0
2019-09-10 09:45:00,87.1,87.11,86.63,86.79,25907.0,87.1,87.11,86.63,86.79,25907.0
2019-09-10 09:50:00,86.79,86.96,86.63,86.87,17111.0,86.79,86.96,86.63,86.87,17111.0
2019-09-10 09:55:00,86.96,87.1,86.84,87.01,19450.0,86.96,87.1,86.84,87.01,19450.0
2019-09-10 10:00:00,87.01,87.28,86.89,87.2,45133.0,87.01,87.28,86.89,87.2,45133.0
2019-09-10 10:05:00,87.18,87.26,87.11,87.12,9722.0,87.18,87.26,87.11,87.12,9722.0
2019-09-10 10:10:00,87.14,87.16,86.86,86.98,12313.0,87.14,87.16,86.86,86.98,12313.0
2019-09-10 10:15:00,86.97,87.05,86.84,86.92,13320.0,86.97,87.05,86.84,86.92,13320.0
2019-09-10 10:20:00,86.87,87.02,86.81,86.94,5341.0,86.87,87.02,86.81,86.94,5341.0
2019-09-10 10:25:00,87.0,87.03,86.88,87.02,10426.0,87.0,87.03,86.88,87.02,10426.0
2019-09-10 10:30:00,87.02,87.13,86.98,86.98,18656.0,87.02,87.13,86.98,86.98,18656.0
2019-09-10 10:35:00,87.03,87.04,86.77,86.83,59701.0,87.03,87.04,86.77,86.83,59701.0
2019-09-10 10:40:00,86.86,86.99,86.82,86.97,9161.0,86.86,86.99,86.82,86.97,9161.0
2019-09-10 10:45:00,86.98,86.99,86.88,86.88,6756.0,86.98,86.99,86.88,86.88,6756.0
2019-09-10 10:50:00,86.9,86.95,86.76,86.77,5603.0,86.9,86.95,86.76,86.77,5603.0
2019-09-10 10:55:00,86.78,86.88,86.76,86.86,4650.0,86.78,86.88,86.76,86.86,4650.0
2019-09-10 11:00:00,86.86,87.0,86.86,86.99,5988.0,86.86,87.0,86.86,86.99,5988.0
2019-09-10 11:05:00,86.98,87.01,86.9,86.98,9714.0,86.98,87.01,86.9,86.98,9714.0
2019-09-10 11:10:00,86.98,87.02,86.91,86.98,43307.0,86.98,87.02,86.91,86.98,43307.0
2019-09-10 11:15:00,87.02,87.27,87.02,87.27,19159.0,87.02,87.27,87.02,87.27,19159.0
2019-09-10 11:20:00,87.32,87.43,87.27,87.28,29128.0,87.32,87.43,87.27,87.28,29128.0
2019-09-10 11:25:00,87.3,87.3,87.11,87.24,5077.0,87.3,87.3,87.11,87.24,5077.0
2019-09-10 11:30:00,87.2,87.38,87.2,87.33,4300.0,87.2,87.38,87.2,87.33,4300.0
2019-09-10 11:35:00,87.35,87.37,87.22,87.35,4714.0,87.35,87.37,87.22,87.35,4714.0
2019-09-10 11:40:00,87.34,87.37,87.26,87.36,8582.0,87.34,87.37,87.26,87.36,8582.0
2019-09-10 11:45:00,87.35,87.49,87.32,87.47,8840.0,87.35,87.49,87.32,87.47,8840.0
2019-09-10 11:50:00,87.4,87.63,87.39,87.43,56224.0,87.4,87.63,87.39,87.43,56224.0
2019-09-10 11:55:00,87.49,87.5,87.35,87.35,9207.0,87.49,87.5,87.35,87.35,9207.0
2019-09-10 12:00:00,87.38,87.38,87.08,87.17,9730.0,87.38,87.38,87.08,87.17,9730.0
2019-09-10 12:05:00,87.15,87.32,87.06,87.27,8097.0,87.15,87.32,87.06,87.27,8097.0
2019-09-10 12:10:00,87.29,87.36,87.24,87.31,4100.0,87.29,87.36,87.24,87.31,4100.0
2019-09-10 12:15:00,87.33,87.49,87.33,87.44,5125.0,87.33,87.49,87.33,87.44,5125.0
2019-09-10 12:20:00,87.41,87.76,87.41,87.76,26631.0,87.41,87.76,87.41,87.76,26631.0
2019-09-10 12:25:00,87.77,87.79,87.63,87.68,13210.0,87.77,87.79,87.63,87.68,13210.0
2019-09-10 12:30:00,87.67,87.67,87.37,87.37,8456.0,87.67,87.67,87.37,87.37,8456.0
2019-09-10 12:35:00,87.36,87.44,87.34,87.4,4828.0,87.36,87.44,87.34,87.4,4828.0
2019-09-10 12:40:00,87.42,87.44,87.35,87.38,6866.0,87.42,87.44,87.35,87.38,6866.0
2019-09-10 12:45:00,87.42,87.6,87.42,87.57,10157.0,87.42,87.6,87.42,87.57,10157.0
2019-09-10 12:50:00,87.56,87.63,87.55,87.56,6885.0,87.56,87.63,87.55,87.56,6885.0
2019-09-10 12:55:00,87.59,87.59,87.51,87.55,3643.0,87.59,87.59,87.51,87.55,3643.0
2019-09-10 13:00:00,87.58,87.58,87.41,87.43,6250.0,87.58,87.58,87.41,87.43,6250.0
2019-09-10 13:05:00,87.41,87.46,87.4,87.4,7900.0,87.41,87.46,87.4,87.4,7900.0
2019-09-10 13:10:00,87.4,87.51,87.4,87.47,6081.0,87.4,87.51,87.4,87.47,6081.0
2019-09-10 13:15:00,87.47,87.47,87.31,87.39,8106.0,87.47,87.47,87.31,87.39,8106.0
2019-09-10 13:20:00,87.35,87.5,87.35,87.5,5782.0,87.35,87.5,87.35,87.5,5782.0
2019-09-10 13:25:00,87.5,87.53,87.5,87.53,2830.0,87.5,87.53,87.5,87.53,2830.0
2019-09-10 13:30:00,87.52,87.74,87.5,87.72,14611.0,87.52,87.74,87.5,87.72,14611.0
2019-09-10 13:35:00,87.73,87.77,87.62,87.64,7401.0,87.73,87.77,87.62,87.64,7401.0
2019-09-10 13:40:00,87.63,87.67,87.61,87.64,4281.0,87.63,87.67,87.61,87.64,4281.0
2019-09-10 13:45:00,87.63,87.67,87.6,87.65,5013.0,87.63,87.67,87.6,87.65,5013.0
2019-09-10 13:50:00,87.66,87.73,87.62,87.72,15895.0,87.66,87.73,87.62,87.72,15895.0
2019-09-10 13:55:00,87.7,87.7,87.53,87.53,7672.0,87.7,87.7,87.53,87.53,7672.0
2019-09-10 14:00:00,87.54,87.56,87.43,87.44,4896.0,87.54,87.56,87.43,87.44,4896.0
2019-09-10 14:05:00,87.45,87.63,87.45,87.6,9518.0,87.45,87.63,87.45,87.6,9518.0
2019-09-10 14:10:00,87.58,87.58,87.54,87.55,1700.0,87.58,87.58,87.54,87.55,1700.0
2019-09-10 14:15:00,87.5,87.54,87.48,87.51,11563.0,87.5,87.54,87.48,87.51,11563.0
2019-09-10 14:20:00,87.49,87.5,87.43,87.5,6150.0,87.49,87.5,87.43,87.5,6150.0
2019-09-10 14:25:00,87.51,87.57,87.45,87.45,11653.0,87.51,87.57,87.45,87.45,11653.0
2019-09-10 14:30:00,87.46,87.46,87.38,87.46,5726.0,87.46,87.46,87.38,87.46,5726.0
2019-09-10 14:35:00,87.44,87.45,87.36,87.42,5625.0,87.44,87.45,87.36,87.42,5625.0
2019-09-10 14:40:00,87.44,87.46,87.23,87.27,17865.0,87.44,87.46,87.23,87.27,17865.0
2019-09-10 14:45:00,87.29,87.36,87.23,87.29,8284.0,87.29,87.36,87.23,87.29,8284.0
2019-09-10 14:50:00,87.27,87.44,87.25,87.42,6781.0,87.27,87.44,87.25,87.42,6781.0
2019-09-10 14:55:00,87.42,87.52,87.42,87.47,13627.0,87.42,87.52,87.42,87.47,13627.0
2019-09-10 15:00:00,87.46,87.54,87.45,87.54,9319.0,87.46,87.54,87.45,87.54,9319.0
2019-09-10 15:05:00,87.54,87.63,87.51,87.55,11272.0,87.54,87.63,87.51,87.55,11272.0
2019-09-10 15:10:00,87.55,87.57,87.5,87.54,8425.0,87.55,87.57,87.5,87.54,8425.0
2019-09-10 15:15:00,87.53,87.57,87.51,87.57,6751.0,87.53,87.57,87.51,87.57,6751.0
2019-09-10 15:20:00,87.58,87.58,87.46,87.52,10091.0,87.58,87.58,87.46,87.52,10091.0
2019-09-10 15:25:00,87.55,87.55,87.51,87.53,6530.0,87.55,87.55,87.51,87.53,6530.0
2019-09-10 15:30:00,87.54,87.59,87.52,87.56,15310.0,87.54,87.59,87.52,87.56,15310.0
2019-09-10 15:35:00,87.56,87.6,87.53,87.56,15875.0,87.56,87.6,87.53,87.56,15875.0
2019-09-10 15:40:00,87.57,87.62,87.44,87.48,35433.0,87.57,87.62,87.44,87.48,35433.0
2019-09-10 15:45:00,87.49,87.51,87.36,87.36,21812.0,87.49,87.51,87.36,87.36,21812.0
2019-09-10 15:50:00,87.36,87.38,87.23,87.25,96048.0,87.36,87.38,87.23,87.25,96048.0
2019-09-10 15:55:00,87.25,87.55,87.24,87.55,91966.0,87.25,87.55,87.24,87.55,91966.0
2019-09-11 09:30:00,87.62,88.87,87.62,87.92,63640.0,87.62,88.87,87.62,87.92,63640.0
2019-09-11 09:35:00,87.72,87.93,87.17,87.78,32412.0,87.72,87.93,87.17,87.78,32412.0
2019-09-11 09:40:00,87.89,88.11,87.61,87.99,32471.0,87.89,88.11,87.61,87.99,32471.0
2019-09-11 09:45:00,88.03,88.1,87.72,87.75,14657.0,88.03,88.1,87.72,87.75,14657.0
2019-09-11 09:50:00,87.74,88.2,87.72,88.02,21699.0,87.74,88.2,87.72,88.02,21699.0
2019-09-11 09:55:00,88.03,88.04,87.72,87.8,39676.0,88.03,88.04,87.72,87.8,39676.0
2019-09-11 10:00:00,87.83,88.13,87.83,87.94,21985.0,87.83,88.13,87.83,87.94,21985.0
2019-09-11 10:05:00,87.91,87.94,87.71,87.79,9481.0,87.91,87.94,87.71,87.79,9481.0
2019-09-11 10:10:00,87.79,87.97,87.71,87.94,18535.0,87.79,87.97,87.71,87.94,18535.0
2019-09-11 10:15:00,87.96,88.01,87.76,87.79,8702.0,87.96,88.01,87.76,87.79,8702.0
2019-09-11 10:20:00,87.83,87.94,87.81,87.87,7295.0,87.83,87.94,87.81,87.87,7295.0
2019-09-11 10:25:00,87.87,87.91,87.77,87.91,15088.0,87.87,87.91,87.77,87.91,15088.0
2019-09-11 10:30:00,87.89,88.07,87.81,87.96,25317.0,87.89,88.07,87.81,87.96,25317.0
2019-09-11 10:35:00,87.89,87.96,87.76,87.83,15330.0,87.89,87.96,87.76,87.83,15330.0
2019-09-11 10:40:00,87.82,87.86,87.79,87.86,6468.0,87.82,87.86,87.79,87.86,6468.0
2019-09-11 10:45:00,87.87,87.9,87.72,87.74,39221.0,87.87,87.9,87.72,87.74,39221.0
2019-09-11 10:50:00,87.71,87.81,87.71,87.77,7879.0,87.71,87.81,87.71,87.77,7879.0
2019-09-11 10:55:00,87.75,87.75,87.56,87.66,18454.0,87.75,87.75,87.56,87.66,18454.0
2019-09-11 11:00:00,87.62,87.66,87.46,87.62,31641.0,87.62,87.66,87.46,87.62,31641.0
2019-09-11 11:05:00,87.55,87.66,87.5,87.61,4347.0,87.55,87.66,87.5,87.61,4347.0
2019-09-11 11:10:00,87.66,87.73,87.62,87.62,6491.0,87.66,87.73,87.62,87.62,6491.0
2019-09-11 11:15:00,87.6,87.64,87.56,87.62,7222.0,87.6,87.64,87.56,87.62,7222.0
2019-09-11 11:20:00,87.59,87.62,87.54,87.58,5401.0,87.59,87.62,87.54,87.58,5401.0
2019-09-11 11:25:00,87.58,87.59,87.46,87.52,19187.0,87.58,87.59,87.46,87.52,19187.0
2019-09-11 11:30:00,87.51,87.69,87.5,87.65,10989.0,87.51,87.69,87.5,87.65,10989.0
2019-09-11 11:35:00,87.67,87.68,87.37,87.37,18534.0,87.67,87.68,87.37,87.37,18534.0
2019-09-11 11:40:00,87.36,87.61,87.35,87.57,20325.0,87.36,87.61,87.35,87.57,20325.0
2019-09-11 11:45:00,87.58,87.58,87.48,87.51,10637.0,87.58,87.58,87.48,87.51,10637.0
2019-09-11 11:50:00,87.51,87.61,87.48,87.59,10950.0,87.51,87.61,87.48,87.59,10950.0
2019-09-11 11:55:00,87.57,87.65,87.56,87.62,5996.0,87.57,87.65,87.56,87.62,5996.0
2019-09-11 12:00:00,87.61,87.96,87.59,87.96,56977.0,87.61,87.96,87.59,87.96,56977.0
2019-09-11 12:05:00,87.98,87.99,87.9,87.91,9477.0,87.98,87.99,87.9,87.91,9477.0
2019-09-11 12:10:00,87.91,87.97,87.84,87.91,7299.0,87.91,87.97,87.84,87.91,7299.0
2019-09-11 12:15:00,87.91,87.93,87.86,87.92,15026.0,87.91,87.93,87.86,87.92,15026.0
2019-09-11 12:20:00,87.91,87.92,87.85,87.89,15997.0,87.91,87.92,87.85,87.89,15997.0
2019-09-11 12:25:00,87.87,88.04,87.87,88.04,19641.0,87.87,88.04,87.87,88.04,19641.0
2019-09-11 12:30:00,88.03,88.11,88.02,88.07,15942.0,88.03,88.11,88.02,88.07,15942.0
2019-09-11 12:35:00,88.07,88.14,88.07,88.11,7800.0,88.07,88.14,88.07,88.11,7800.0
2019-09-11 12:40:00,88.12,88.19,88.01,88.12,5971.0,88.12,88.19,88.01,88.12,5971.0
2019-09-11 12:45:00,88.14,88.19,88.13,88.13,5345.0,88.14,88.19,88.13,88.13,5345.0
2019-09-11 12:50:00,88.11,88.22,88.11,88.2,5205.0,88.11,88.22,88.11,88.2,5205.0
2019-09-11 12:55:00,88.19,88.28,88.14,88.22,4822.0,88.19,88.28,88.14,88.22,4822.0
2019-09-11 13:00:00,88.21,88.24,88.14,88.2,5155.0,88.21,88.24,88.14,88.2,5155.0
2019-09-11 13:05:00,88.21,88.23,88.15,88.23,4510.0,88.21,88.23,88.15,88.23,4510.0
2019-09-11 13:10:00,88.22,88.23,88.15,88.18,4482.0,88.22,88.23,88.15,88.18,4482.0
2019-09-11 13:15:00,88.21,88.21,88.12,88.14,6000.0,88.21,88.21,88.12,88.14,6000.0
2019-09-11 13:20:00,88.12,88.12,88.07,88.07,16712.0,88.12,88.12,88.07,88.07,16712.0
2019-09-11 13:25:00,88.09,88.23,88.07,88.11,12294.0,88.09,88.23,88.07,88.11,12294.0
2019-09-11 13:30:00,88.09,88.12,88.05,88.11,5603.0,88.09,88.12,88.05,88.11,5603.0
2019-09-11 13:35:00,88.11,88.16,88.04,88.16,7900.0,88.11,88.16,88.04,88.16,7900.0
2019-09-11 13:40:00,88.16,88.18,88.11,88.13,6196.0,88.16,88.18,88.11,88.13,6196.0
2019-09-11 13:45:00,88.12,88.12,88.06,88.09,5255.0,88.12,88.12,88.06,88.09,5255.0
2019-09-11 13:50:00,88.08,88.11,88.03,88.03,5527.0,88.08,88.11,88.03,88.03,5527.0
2019-09-11 13:55:00,88.05,88.11,88.02,88.06,5862.0,88.05,88.11,88.02,88.06,5862.0
2019-09-11 14:00:00,88.05,88.12,88.01,88.1,13203.0,88.05,88.12,88.01,88.1,13203.0
2019-09-11 14:05:00,88.11,88.16,88.09,88.13,12705.0,88.11,88.16,88.09,88.13,12705.0
2019-09-11 14:10:00,88.11,88.11,88.03,88.08,5245.0,88.11,88.11,88.03,88.08,5245.0
2019-09-11 14:15:00,88.09,88.15,88.08,88.13,6908.0,88.09,88.15,88.08,88.13,6908.0
2019-09-11 14:20:00,88.15,88.27,88.15,88.26,12810.0,88.15,88.27,88.15,88.26,12810.0
2019-09-11 14:25:00,88.28,88.38,88.27,88.31,12335.0,88.28,88.38,88.27,88.31,12335.0
2019-09-11 14:30:00,88.3,88.31,88.2,88.27,24394.0,88.3,88.31,88.2,88.27,24394.0
2019-09-11 14:35:00,88.27,88.35,88.22,88.35,17683.0,88.27,88.35,88.22,88.35,17683.0
2019-09-11 14:40:00,88.35,88.35,88.28,88.31,8529.0,88.35,88.35,88.28,88.31,8529.0
2019-09-11 14:45:00,88.31,88.31,88.24,88.24,10369.0,88.31,88.31,88.24,88.24,10369.0
2019-09-11 14:50:00,88.24,88.33,88.2,88.32,14307.0,88.24,88.33,88.2,88.32,14307.0
2019-09-11 14:55:00,88.32,88.38,88.23,88.28,20997.0,88.32,88.38,88.23,88.28,20997.0
2019-09-11 15:00:00,88.27,88.41,88.27,88.37,17337.0,88.27,88.41,88.27,88.37,17337.0
2019-09-11 15:05:00,88.36,88.36,88.25,88.32,14496.0,88.36,88.36,88.25,88.32,14496.0
2019-09-11 15:10:00,88.32,88.49,88.3,88.47,17244.0,88.32,88.49,88.3,88.47,17244.0
2019-09-11 15:15:00,88.45,88.59,88.45,88.58,32255.0,88.45,88.59,88.45,88.58,32255.0
2019-09-11 15:20:00,88.58,88.59,88.46,88.53,46009.0,88.58,88.59,88.46,88.53,46009.0
2019-09-11 15:25:00,88.53,88.7,88.53,88.58,31992.0,88.53,88.7,88.53,88.58,31992.0
2019-09-11 15:30:00,88.59,88.63,88.54,88.6,31588.0,88.59,88.63,88.54,88.6,31588.0
2019-09-11 15:35:00,88.59,88.62,88.43,88.52,48476.0,88.59,88.62,88.43,88.52,48476.0
2019-09-11 15:40:00,88.53,88.54,88.44,88.48,37815.0,88.53,88.54,88.44,88.48,37815.0
2019-09-11 15:45:00,88.47,88.51,88.38,88.49,46627.0,88.47,88.51,88.38,88.49,46627.0
2019-09-11 15:50:00,88.49,88.53,88.41,88.46,79684.0,88.49,88.53,88.41,88.46,79684.0
2019-09-11 15:55:00,88.45,88.52,88.29,88.38,216745.0,88.45,88.52,88.29,88.38,216745.0
2019-09-12 09:30:00,88.68,89.64,88.68,89.17,27919.0,88.68,89.64,88.68,89.17,27919.0
2019-09-12 09:35:00,89.1,89.4,88.8,89.29,14205.0,89.1,89.4,88.8,89.29,14205.0
2019-09-12 09:40:00,89.39,89.47,89.23,89.32,115751.0,89.39,89.47,89.23,89.32,115751.0
2019-09-12 09:45:00,89.28,89.28,88.62,88.65,18112.0,89.28,89.28,88.62,88.65,18112.0
2019-09-12 09:50:00,88.67,88.89,88.59,88.72,18662.0,88.67,88.89,88.59,88.72,18662.0
2019-09-12 09:55:00,88.77,88.9,88.62,88.89,9826.0,88.77,88.9,88.62,88.89,9826.0
2019-09-12 10:00:00,88.84,89.25,88.76,89.25,25246.0,88.84,89.25,88.76,89.25,25246.0
2019-09-12 10:05:00,89.24,89.33,89.11,89.31,54603.0,89.24,89.33,89.11,89.31,54603.0
2019-09-12 10:10:00,89.31,89.5,89.05,89.2,66101.0,89.31,89.5,89.05,89.2,66101.0
2019-09-12 10:15:00,89.24,89.44,89.19,89.22,16950.0,89.24,89.44,89.19,89.22,16950.0
2019-09-12 10:20:00,89.2,89.42,89.2,89.25,16118.0,89.2,89.42,89.2,89.25,16118.0
2019-09-12 10:25:00,89.26,89.42,89.2,89.33,13400.0,89.26,89.42,89.2,89.33,13400.0
2019-09-12 10:30:00,89.27,89.4,89.23,89.31,9414.0,89.27,89.4,89.23,89.31,9414.0
2019-09-12 10:35:00,89.3,89.41,89.22,89.41,36953.0,89.3,89.41,89.22,89.41,36953.0
2019-09-12 10:40:00,89.41,89.41,89.21,89.38,18639.0,89.41,89.41,89.21,89.38,18639.0
2019-09-12 10:45:00,89.38,89.41,89.03,89.16,16695.0,89.38,89.41,89.03,89.16,16695.0
2019-09-12 10:50:00,89.2,89.26,88.71,88.78,21542.0,89.2,89.26,88.71,88.78,21542.0
2019-09-12 10:55:00,88.83,88.9,88.61,88.61,13409.0,88.83,88.9,88.61,88.61,13409.0
2019-09-12 11:00:00,88.58,88.83,88.55,88.74,33978.0,88.58,88.83,88.55,88.74,33978.0
2019-09-12 11:05:00,88.72,88.82,88.69,88.81,27708.0,88.72,88.82,88.69,88.81,27708.0
2019-09-12 11:10:00,88.79,88.81,88.6,88.75,43948.0,88.79,88.81,88.6,88.75,43948.0
2019-09-12 11:15:00,88.77,88.95,88.77,88.89,10785.0,88.77,88.95,88.77,88.89,10785.0
2019-09-12 11:20:00,88.9,88.93,88.83,88.9,6973.0,88.9,88.93,88.83,88.9,6973.0
2019-09-12 11:25:00,88.9,89.03,88.87,88.97,6326.0,88.9,89.03,88.87,88.97,6326.0
2019-09-12 11:30:00,88.93,88.96,88.88,88.93,7154.0,88.93,88.96,88.88,88.93,7154.0
2019-09-12 11:35:00,88.93,89.04,88.93,89.02,7554.0,88.93,89.04,88.93,89.02,7554.0
2019-09-12 11:40:00,89.05,89.17,89.04,89.15,9176.0,89.05,89.17,89.04,89.15,9176.0
2019-09-12 11:45:00,89.22,89.22,89.12,89.2,5100.0,89.22,89.22,89.12,89.2,5100.0
2019-09-12 11:50:00,89.19,89.27,89.17,89.23,7821.0,89.19,89.27,89.17,89.23,7821.0
2019-09-12 11:55:00,89.22,89.33,89.21,89.3,7903.0,89.22,89.33,89.21,89.3,7903.0
2019-09-12 12:00:00,89.3,89.31,89.18,89.18,9407.0,89.3,89.31,89.18,89.18,9407.0
2019-09-12 12:05:00,89.18,89.25,89.18,89.2,4251.0,89.18,89.25,89.18,89.2,4251.0
2019-09-12 12:10:00,89.22,89.26,89.17,89.2,12188.0,89.22,89.26,89.17,89.2,12188.0
2019-09-12 12:15:00,89.19,89.22,89.15,89.17,12361.0,89.19,89.22,89.15,89.17,12361.0
2019-09-12 12:20:00,89.2,89.25,89.15,89.15,13320.0,89.2,89.25,89.15,89.15,13320.0
2019-09-12 12:25:00,89.16,89.21,89.11,89.15,11235.0,89.16,89.21,89.11,89.15,11235.0
2019-09-12 12:30:00,89.15,89.24,89.13,89.24,6345.0,89.15,89.24,89.13,89.24,6345.0
2019-09-12 12:35:00,89.27,89.36,89.18,89.28,9085.0,89.27,89.36,89.18,89.28,9085.0
2019-09-12 12:40:00,89.3,89.4,89.3,89.36,5467.0,89.3,89.4,89.3,89.36,5467.0
2019-09-12 12:45:00,89.37,89.4,89.34,89.34,6187.0,89.37,89.4,89.34,89.34,6187.0
2019-09-12 12:50:00,89.33,89.36,89.3,89.31,8099.0,89.33,89.36,89.3,89.31,8099.0
2019-09-12 12:55:00,89.28,89.39,89.25,89.39,10652.0,89.28,89.39,89.25,89.39,10652.0
2019-09-12 13:00:00,89.39,89.45,89.32,89.43,22819.0,89.39,89.45,89.32,89.43,22819.0
2019-09-12 13:05:00,89.44,89.57,89.43,89.57,18333.0,89.44,89.57,89.43,89.57,18333.0
2019-09-12 13:10:00,89.56,89.57,89.5,89.53,10763.0,89.56,89.57,89.5,89.53,10763.0
2019-09-12 13:15:00,89.52,89.64,89.48,89.61,10354.0,89.52,89.64,89.48,89.61,10354.0
2019-09-12 13:20:00,89.63,89.67,89.57,89.57,7016.0,89.63,89.67,89.57,89.57,7016.0
2019-09-12 13:25:00,89.59,89.65,89.52,89.64,9843.0,89.59,89.65,89.52,89.64,9843.0
2019-09-12 13:30:00,89.62,89.72,89.59,89.67,10297.0,89.62,89.72,89.59,89.67,10297.0
2019-09-12 13:35:00,89.69,89.75,89.57,89.58,22667.0,89.69,89.75,89.57,89.58,22667.0
2019-09-12 13:40:00,89.58,89.71,89.56,89.66,5448.0,89.58,89.71,89.56,89.66,5448.0
2019-09-12 13:45:00,89.67,89.68,89.59,89.63,6200.0,89.67,89.68,89.59,89.63,6200.0
2019-09-12 13:50:00,89.61,89.67,89.6,89.64,5700.0,89.61,89.67,89.6,89.64,5700.0
2019-09-12 13:55:00,89.64,89.64,89.59,89.6,9114.0,89.64,89.64,89.59,89.6,9114.0
2019-09-12 14:00:00,89.61,89.65,89.53,89.58,8954.0,89.61,89.65,89.53,89.58,8954.0
2019-09-12 14:05:00,89.6,89.61,89.53,89.6,8320.0,89.6,89.61,89.53,89.6,8320.0
2019-09-12 14:10:00,89.61,89.63,89.58,89.61,9619.0,89.61,89.63,89.58,89.61,9619.0
2019-09-12 14:15:00,89.61,89.72,89.59,89.7,19129.0,89.61,89.72,89.59,89.7,19129.0
2019-09-12 14:20:00,89.71,89.82,89.71,89.8,17229.0,89.71,89.82,89.71,89.8,17229.0
2019-09-12 14:25:00,89.79,89.83,89.77,89.79,17784.0,89.79,89.83,89.77,89.79,17784.0
2019-09-12 14:30:00,89.79,89.81,89.74,89.77,11777.0,89.79,89.81,89.74,89.77,11777.0
2019-09-12 14:35:00,89.77,89.79,89.72,89.72,8965.0,89.77,89.79,89.72,89.72,8965.0
2019-09-12 14:40:00,89.73,89.77,89.63,89.64,13621.0,89.73,89.77,89.63,89.64,13621.0
2019-09-12 14:45:00,89.62,89.71,89.62,89.66,14338.0,89.62,89.71,89.62,89.66,14338.0
2019-09-12 14:50:00,89.65,89.69,89.54,89.58,13276.0,89.65,89.69,89.54,89.58,13276.0
2019-09-12 14:55:00,89.6,89.62,89.54,89.55,21041.0,89.6,89.62,89.54,89.55,21041.0
2019-09-12 15:00:00,89.55,89.61,89.52,89.54,38480.0,89.55,89.61,89.52,89.54,38480.0
2019-09-12 15:05:00,89.54,89.6,89.51,89.53,15509.0,89.54,89.6,89.51,89.53,15509.0
2019-09-12 15:10:00,89.53,89.57,89.46,89.47,21522.0,89.53,89.57,89.46,89.47,21522.0
2019-09-12 15:15:00,89.46,89.67,89.44,89.54,89255.0,89.46,89.67,89.44,89.54,89255.0
2019-09-12 15:20:00,89.53,89.8,89.49,89.71,52565.0,89.53,89.8,89.49,89.71,52565.0
2019-09-12 15:25:00,89.7,89.75,89.64,89.7,46278.0,89.7,89.75,89.64,89.7,46278.0
2019-09-12 15:30:00,89.69,89.7,89.61,89.61,17337.0,89.69,89.7,89.61,89.61,17337.0
2019-09-12 15:35:00,89.61,89.63,89.5,89.61,27486.0,89.61,89.63,89.5,89.61,27486.0
2019-09-12 15:40:00,89.59,89.6,89.49,89.49,23382.0,89.59,89.6,89.49,89.49,23382.0
2019-09-12 15:45:00,89.5,89.53,89.41,89.51,39978.0,89.5,89.53,89.41,89.51,39978.0
2019-09-12 15:50:00,89.51,89.7,89.48,89.7,92864.0,89.51,89.7,89.48,89.7,92864.0
2019-09-12 15:55:00,89.7,89.71,89.35,89.39,271024.0,89.7,89.71,89.35,89.39,271024.0
2019-09-13 09:30:00,90.47,90.47,89.75,90.27,80274.0,90.47,90.47,89.75,90.27,80274.0
2019-09-13 09:35:00,90.25,90.5,90.19,90.23,41126.0,90.25,90.5,90.19,90.23,41126.0
2019-09-13 09:40:00,90.24,90.28,89.8,89.89,144694.0,90.24,90.28,89.8,89.89,144694.0
2019-09-13 09:45:00,89.81,90.26,89.81,90.22,29809.0,89.81,90.26,89.81,90.22,29809.0
2019-09-13 09:50:00,90.22,90.54,90.14,90.46,62215.0,90.22,90.54,90.14,90.46,62215.0
2019-09-13 09:55:00,90.43,90.48,90.27,90.4,22513.0,90.43,90.48,90.27,90.4,22513.0
2019-09-13 10:00:00,90.46,90.62,90.37,90.58,15568.0,90.46,90.62,90.37,90.58,15568.0
2019-09-13 10:05:00,90.59,90.59,90.36,90.44,131433.0,90.59,90.59,90.36,90.44,131433.0
2019-09-13 10:10:00,90.41,90.67,90.34,90.44,48092.0,90.41,90.67,90.34,90.44,48092.0
2019-09-13 10:15:00,90.44,90.64,90.44,90.63,17441.0,90.44,90.64,90.44,90.63,17441.0
2019-09-13 10:20:00,90.66,90.85,90.64,90.79,33242.0,90.66,90.85,90.64,90.79,33242.0
2019-09-13 10:25:00,90.81,90.82,90.67,90.75,19534.0,90.81,90.82,90.67,90.75,19534.0
2019-09-13 10:30:00,90.76,90.9,90.69,90.89,28378.0,90.76,90.9,90.69,90.89,28378.0
2019-09-13 10:35:00,90.89,90.9,90.77,90.87,11835.0,90.89,90.9,90.77,90.87,11835.0
2019-09-13 10:40:00,90.84,90.98,90.83,90.97,20028.0,90.84,90.98,90.83,90.97,20028.0
2019-09-13 10:45:00,90.97,91.16,90.96,91.1,23131.0,90.97,91.16,90.96,91.1,23131.0
2019-09-13 10:50:00,91.11,91.25,91.11,91.22,13170.0,91.11,91.25,91.11,91.22,13170.0
2019-09-13 10:55:00,91.23,91.31,91.23,91.25,17338.0,91.23,91.31,91.23,91.25,17338.0
2019-09-13 11:00:00,91.27,91.38,91.23,91.28,62276.0,91.27,91.38,91.23,91.28,62276.0
2019-09-13 11:05:00,91.28,91.38,91.21,91.37,47034.0,91.28,91.38,91.21,91.37,47034.0
2019-09-13 11:10:00,91.36,91.4,91.08,91.18,13762.0,91.36,91.4,91.08,91.18,13762.0
2019-09-13 11:15:00,91.18,91.33,91.16,91.32,26872.0,91.18,91.33,91.16,91.32,26872.0
2019-09-13 11:20:00,91.34,91.4,91.25,91.34,9519.0,91.34,91.4,91.25,91.34,9519.0
2019-09-13 11:25:00,91.37,91.39,91.17,91.19,14926.0,91.37,91.39,91.17,91.19,14926.0
2019-09-13 11:30:00,91.18,91.27,91.17,91.22,8069.0,91.18,91.27,91.17,91.22,8069.0
2019-09-13 11:35:00,91.24,91.28,91.19,91.23,10750.0,91.24,91.28,91.19,91.23,10750.0
2019-09-13 11:40:00,91.23,91.32,91.21,91.32,18162.0,91.23,91.32,91.21,91.32,18162.0
2019-09-13 11:45:00,91.31,91.32,91.21,91.29,8061.0,91.31,91.32,91.21,91.29,8061.0
2019-09-13 11:50:00,91.29,91.35,91.21,91.3,16068.0,91.29,91.35,91.21,91.3,16068.0
2019-09-13 11:55:00,91.3,91.33,91.23,91.23,7508.0,91.3,91.33,91.23,91.23,7508.0
2019-09-13 12:00:00,91.22,91.24,91.17,91.24,7737.0,91.22,91.24,91.17,91.24,7737.0
2019-09-13 12:05:00,91.26,91.41,91.26,91.39,16935.0,91.26,91.41,91.26,91.39,16935.0
2019-09-13 12:10:00,91.38,91.49,91.38,91.49,15610.0,91.38,91.49,91.38,91.49,15610.0
2019-09-13 12:15:00,91.5,91.66,91.49,91.66,26781.0,91.5,91.66,91.49,91.66,26781.0
2019-09-13 12:20:00,91.66,91.66,91.54,91.57,25679.0,91.66,91.66,91.54,91.57,25679.0
2019-09-13 12:25:00,91.59,91.6,91.5,91.58,14387.0,91.59,91.6,91.5,91.58,14387.0
2019-09-13 12:30:00,91.58,91.58,91.51,91.53,8700.0,91.58,91.58,91.51,91.53,8700.0
2019-09-13 12:35:00,91.55,91.58,91.47,91.48,12473.0,91.55,91.58,91.47,91.48,12473.0
2019-09-13 12:40:00,91.49,91.56,91.45,91.47,13209.0,91.49,91.56,91.45,91.47,13209.0
2019-09-13 12:45:00,91.45,91.47,91.33,91.37,10090.0,91.45,91.47,91.33,91.37,10090.0
2019-09-13 12:50:00,91.32,91.54,91.32,91.49,15067.0,91.32,91.54,91.32,91.49,15067.0
2019-09-13 12:55:00,91.48,91.59,91.46,91.53,12969.0,91.48,91.59,91.46,91.53,12969.0
2019-09-13 13:00:00,91.51,91.63,91.48,91.53,17313.0,91.51,91.63,91.48,91.53,17313.0
2019-09-13 13:05:00,91.53,91.53,91.45,91.53,9846.0,91.53,91.53,91.45,91.53,9846.0
2019-09-13 13:10:00,91.54,91.69,91.54,91.68,12900.0,91.54,91.69,91.54,91.68,12900.0
2019-09-13 13:15:00,91.68,91.69,91.49,91.58,19752.0,91.68,91.69,91.49,91.58,19752.0
2019-09-13 13:20:00,91.57,91.6,91.54,91.56,5321.0,91.57,91.6,91.54,91.56,5321.0
2019-09-13 13:25:00,91.56,91.66,91.55,91.64,10300.0,91.56,91.66,91.55,91.64,10300.0
2019-09-13 13:30:00,91.65,91.74,91.64,91.68,16418.0,91.65,91.74,91.64,91.68,16418.0
2019-09-13 13:35:00,91.66,91.73,91.66,91.68,8956.0,91.66,91.73,91.66,91.68,8956.0
2019-09-13 13:40:00,91.67,91.7,91.57,91.58,11650.0,91.67,91.7,91.57,91.58,11650.0
2019-09-13 13:45:00,91.57,91.69,91.52,91.67,8803.0,91.57,91.69,91.52,91.67,8803.0
2019-09-13 13:50:00,91.7,91.84,91.7,91.76,21704.0,91.7,91.84,91.7,91.76,21704.0
2019-09-13 13:55:00,91.74,91.79,91.61,91.61,12737.0,91.74,91.79,91.61,91.61,12737.0
2019-09-13 14:00:00,91.62,91.71,91.58,91.67,9597.0,91.62,91.71,91.58,91.67,9597.0
2019-09-13 14:05:00,91.68,91.68,91.57,91.61,18194.0,91.68,91.68,91.57,91.61,18194.0
2019-09-13 14:10:00,91.6,91.65,91.54,91.56,8961.0,91.6,91.65,91.54,91.56,8961.0
2019-09-13 14:15:00,91.56,91.57,91.53,91.56,10315.0,91.56,91.57,91.53,91.56,10315.0
2019-09-13 14:20:00,91.57,91.68,91.57,91.66,7364.0,91.57,91.68,91.57,91.66,7364.0
2019-09-13 14:25:00,91.68,91.74,91.64,91.68,15660.0,91.68,91.74,91.64,91.68,15660.0
2019-09-13 14:30:00,91.68,91.74,91.65,91.66,10857.0,91.68,91.74,91.65,91.66,10857.0
2019-09-13 14:35:00,91.66,91.72,91.63,91.63,7276.0,91.66,91.72,91.63,91.63,7276.0
2019-09-13 14:40:00,91.61,91.65,91.59,91.64,9725.0,91.61,91.65,91.59,91.64,9725.0
2019-09-13 14:45:00,91.66,91.66,91.53,91.53,11035.0,91.66,91.66,91.53,91.53,11035.0
2019-09-13 14:50:00,91.54,91.6,91.53,91.58,11189.0,91.54,91.6,91.53,91.58,11189.0
2019-09-13 14:55:00,91.57,91.61,91.57,91.58,9218.0,91.57,91.61,91.57,91.58,9218.0
2019-09-13 15:00:00,91.6,91.63,91.5,91.57,12253.0,91.6,91.63,91.5,91.57,12253.0
2019-09-13 15:05:00,91.57,91.58,91.45,91.46,12780.0,91.57,91.58,91.45,91.46,12780.0
2019-09-13 15:10:00,91.45,91.52,91.42,91.48,16000.0,91.45,91.52,91.42,91.48,16000.0
2019-09-13 15:15:00,91.47,91.48,91.4,91.4,20458.0,91.47,91.48,91.4,91.4,20458.0
2019-09-13 15:20:00,91.43,91.44,91.4,91.44,11459.0,91.43,91.44,91.4,91.44,11459.0
2019-09-13 15:25:00,91.44,91.51,91.43,91.48,12703.0,91.44,91.51,91.43,91.48,12703.0
2019-09-13 15:30:00,91.49,91.5,91.42,91.46,24830.0,91.49,91.5,91.42,91.46,24830.0
2019-09-13 15:35:00,91.46,91.5,91.44,91.46,62406.0,91.46,91.5,91.44,91.46,62406.0
2019-09-13 15:40:00,91.45,91.47,91.33,91.38,39882.0,91.45,91.47,91.33,91.38,39882.0
2019-09-13 15:45:00,91.38,91.57,91.38,91.49,117873.0,91.38,91.57,91.38,91.49,117873.0
2019-09-13 15:50:00,91.5,91.56,91.41,91.46,83642.0,91.5,91.56,91.41,91.46,83642.0
2019-09-13 15:55:00,91.47,91.5,91.24,91.38,199469.0,91.47,91.5,91.24,91.38,199469.0
2019-09-16 09:30:00,88.3,89.7,88.17,89.59,107535.0,88.3,89.7,88.17,89.59,107535.0
2019-09-16 09:35:00,89.64,90.13,89.1,89.27,92948.0,89.64,90.13,89.1,89.27,92948.0
2019-09-16 09:40:00,89.2,89.72,88.51,88.98,73813.0,89.2,89.72,88.51,88.98,73813.0
2019-09-16 09:45:00,88.96,89.02,88.45,88.56,55703.0,88.96,89.02,88.45,88.56,55703.0
2019-09-16 09:50:00,88.53,88.92,88.28,88.67,51050.0,88.53,88.92,88.28,88.67,51050.0
2019-09-16 09:55:00,88.78,88.81,88.53,88.63,50506.0,88.78,88.81,88.53,88.63,50506.0
2019-09-16 10:00:00,88.63,88.73,88.53,88.55,29744.0,88.63,88.73,88.53,88.55,29744.0
2019-09-16 10:05:00,88.59,88.67,88.41,88.47,38738.0,88.59,88.67,88.41,88.47,38738.0
2019-09-16 10:10:00,88.5,88.84,88.5,88.84,28635.0,88.5,88.84,88.5,88.84,28635.0
2019-09-16 10:15:00,88.83,89.19,88.82,88.94,31770.0,88.83,89.19,88.82,88.94,31770.0
2019-09-16 10:20:00,88.92,89.02,88.85,89.02,15745.0,88.92,89.02,88.85,89.02,15745.0
2019-09-16 10:25:00,89.03,89.07,88.7,88.73,18963.0,89.03,89.07,88.7,88.73,18963.0
2019-09-16 10:30:00,88.77,89.06,88.77,89.06,34535.0,88.77,89.06,88.77,89.06,34535.0
2019-09-16 10:35:00,89.07,89.08,88.94,88.95,11025.0,89.07,89.08,88.94,88.95,11025.0
2019-09-16 10:40:00,88.94,88.95,88.77,88.77,9522.0,88.94,88.95,88.77,88.77,9522.0
2019-09-16 10:45:00,88.8,88.99,88.78,88.94,10207.0,88.8,88.99,88.78,88.94,10207.0
2019-09-16 10:50:00,88.95,89.12,88.92,88.99,14049.0,88.95,89.12,88.92,88.99,14049.0
2019-09-16 10:55:00,88.98,89.11,88.97,89.04,27915.0,88.98,89.11,88.97,89.04,27915.0
2019-09-16 11:00:00,89.01,89.12,89.0,89.03,48166.0,89.01,89.12,89.0,89.03,48166.0
2019-09-16 11:05:00,89.03,89.04,88.9,88.94,21769.0,89.03,89.04,88.9,88.94,21769.0
2019-09-16 11:10:00,88.96,89.03,88.93,89.03,11318.0,88.96,89.03,88.93,89.03,11318.0
2019-09-16 11:15:00,89.05,89.27,89.05,89.25,27216.0,89.05,89.27,89.05,89.25,27216.0
2019-09-16 11:20:00,89.23,89.23,89.0,89.04,7422.0,89.23,89.23,89.0,89.04,7422.0
2019-09-16 11:25:00,89.02,89.02,88.72,88.72,40952.0,89.02,89.02,88.72,88.72,40952.0
2019-09-16 11:30:00,88.74,88.94,88.74,88.94,19405.0,88.74,88.94,88.74,88.94,19405.0
2019-09-16 11:35:00,88.92,88.95,88.82,88.84,9916.0,88.92,88.95,88.82,88.84,9916.0
2019-09-16 11:40:00,88.82,88.86,88.76,88.82,11455.0,88.82,88.86,88.76,88.82,11455.0
2019-09-16 11:45:00,88.81,88.81,88.63,88.63,35268.0,88.81,88.81,88.63,88.63,35268.0
2019-09-16 11:50:00,88.62,88.73,88.6,88.73,15120.0,88.62,88.73,88.6,88.73,15120.0
2019-09-16 11:55:00,88.69,88.74,88.55,88.59,17273.0,88.69,88.74,88.55,88.59,17273.0
2019-09-16 12:00:00,88.62,88.74,88.61,88.71,7071.0,88.62,88.74,88.61,88.71,7071.0
2019-09-16 12:05:00,88.68,88.74,88.56,88.57,11159.0,88.68,88.74,88.56,88.57,11159.0
2019-09-16 12:10:00,88.59,88.7,88.59,88.66,6326.0,88.59,88.7,88.59,88.66,6326.0
2019-09-16 12:15:00,88.66,88.71,88.62,88.64,10664.0,88.66,88.71,88.62,88.64,10664.0
2019-09-16 12:20:00,88.66,88.71,88.61,88.62,8699.0,88.66,88.71,88.61,88.62,8699.0
2019-09-16 12:25:00,88.6,88.7,88.57,88.65,6401.0,88.6,88.7,88.57,88.65,6401.0
2019-09-16 12:30:00,88.63,88.8,88.63,88.8,11351.0,88.63,88.8,88.63,88.8,11351.0
2019-09-16 12:35:00,88.8,88.88,88.8,88.87,5885.0,88.8,88.88,88.8,88.87,5885.0
2019-09-16 12:40:00,88.88,88.95,88.8,88.8,7664.0,88.88,88.95,88.8,88.8,7664.0
2019-09-16 12:45:00,88.81,88.84,88.77,88.79,6913.0,88.81,88.84,88.77,88.79,6913.0
2019-09-16 12:50:00,88.79,88.85,88.74,88.75,8803.0,88.79,88.85,88.74,88.75,8803.0
2019-09-16 12:55:00,88.75,88.77,88.63,88.64,12094.0,88.75,88.77,88.63,88.64,12094.0
2019-09-16 13:00:00,88.62,88.63,88.55,88.6,19921.0,88.62,88.63,88.55,88.6,19921.0
2019-09-16 13:05:00,88.62,88.63,88.58,88.58,11252.0,88.62,88.63,88.58,88.58,11252.0
2019-09-16 13:10:00,88.6,88.6,88.45,88.49,12960.0,88.6,88.6,88.45,88.49,12960.0
2019-09-16 13:15:00,88.48,88.54,88.43,88.43,18373.0,88.48,88.54,88.43,88.43,18373.0
2019-09-16 13:20:00,88.44,88.57,88.44,88.56,16341.0,88.44,88.57,88.44,88.56,16341.0
2019-09-16 13:25:00,88.55,88.59,88.51,88.55,12168.0,88.55,88.59,88.51,88.55,12168.0
2019-09-16 13:30:00,88.55,88.59,88.53,88.55,9423.0,88.55,88.59,88.53,88.55,9423.0
2019-09-16 13:35:00,88.55,88.6,88.51,88.57,13910.0,88.55,88.6,88.51,88.57,13910.0
2019-09-16 13:40:00,88.57,88.64,88.53,88.53,8314.0,88.57,88.64,88.53,88.53,8314.0
2019-09-16 13:45:00,88.51,88.55,88.47,88.49,9880.0,88.51,88.55,88.47,88.49,9880.0
2019-09-16 13:50:00,88.49,88.57,88.45,88.57,19194.0,88.49,88.57,88.45,88.57,19194.0
2019-09-16 13:55:00,88.57,88.61,88.54,88.57,12078.0,88.57,88.61,88.54,88.57,12078.0
2019-09-16 14:00:00,88.57,88.66,88.47,88.5,19267.0,88.57,88.66,88.47,88.5,19267.0
2019-09-16 14:05:00,88.48,88.51,88.46,88.51,12289.0,88.48,88.51,88.46,88.51,12289.0
2019-09-16 14:10:00,88.52,88.52,88.45,88.46,20290.0,88.52,88.52,88.45,88.46,20290.0
2019-09-16 14:15:00,88.45,88.48,88.43,88.48,11690.0,88.45,88.48,88.43,88.48,11690.0
2019-09-16 14:20:00,88.49,88.59,88.47,88.58,19077.0,88.49,88.59,88.47,88.58,19077.0
2019-09-16 14:25:00,88.58,88.6,88.49,88.51,20583.0,88.58,88.6,88.49,88.51,20583.0
2019-09-16 14:30:00,88.5,88.59,88.46,88.56,20872.0,88.5,88.59,88.46,88.56,20872.0
2019-09-16 14:35:00,88.55,88.56,88.51,88.53,6290.0,88.55,88.56,88.51,88.53,6290.0
2019-09-16 14:40:00,88.54,88.56,88.5,88.5,10844.0,88.54,88.56,88.5,88.5,10844.0
2019-09-16 14:45:00,88.52,88.53,88.46,88.51,13875.0,88.52,88.53,88.46,88.51,13875.0
2019-09-16 14:50:00,88.51,88.6,88.49,88.56,22870.0,88.51,88.6,88.49,88.56,22870.0
2019-09-16 14:55:00,88.56,88.63,88.49,88.63,19438.0,88.56,88.63,88.49,88.63,19438.0
2019-09-16 15:00:00,88.62,88.66,88.55,88.6,22791.0,88.62,88.66,88.55,88.6,22791.0
2019-09-16 15:05:00,88.6,88.68,88.6,88.68,15666.0,88.6,88.68,88.6,88.68,15666.0
2019-09-16 15:10:00,88.67,88.8,88.64,88.77,24109.0,88.67,88.8,88.64,88.77,24109.0
2019-09-16 15:15:00,88.76,88.84,88.68,88.68,31662.0,88.76,88.84,88.68,88.68,31662.0
2019-09-16 15:20:00,88.69,88.7,88.6,88.62,25005.0,88.69,88.7,88.6,88.62,25005.0
2019-09-16 15:25:00,88.61,88.61,88.54,88.56,26274.0,88.61,88.61,88.54,88.56,26274.0
2019-09-16 15:30:00,88.56,88.56,88.3,88.49,138395.0,88.56,88.56,88.3,88.49,138395.0
2019-09-16 15:35:00,88.49,88.61,88.45,88.53,55862.0,88.49,88.61,88.45,88.53,55862.0
2019-09-16 15:40:00,88.54,88.56,88.44,88.44,37204.0,88.54,88.56,88.44,88.44,37204.0
2019-09-16 15:45:00,88.45,88.59,88.43,88.51,43831.0,88.45,88.59,88.43,88.51,43831.0
2019-09-16 15:50:00,88.51,88.56,88.48,88.5,73488.0,88.51,88.56,88.48,88.5,73488.0
2019-09-16 15:55:00,88.49,88.87,88.48,88.76,297557.0,88.49,88.87,88.48,88.76,297557.0
2019-09-17 09:30:00,89.38,89.81,88.79,89.22,97801.0,89.38,89.81,88.79,89.22,97801.0
2019-09-17 09:35:00,89.28,90.28,89.01,90.01,69735.0,89.28,90.28,89.01,90.01,69735.0
2019-09-17 09:40:00,90.19,90.69,90.09,90.42,31962.0,90.19,90.69,90.09,90.42,31962.0
2019-09-17 09:45:00,90.36,90.65,90.32,90.6,18252.0,90.36,90.65,90.32,90.6,18252.0
2019-09-17 09:50:00,90.63,90.96,90.49,90.96,44017.0,90.63,90.96,90.49,90.96,44017.0
2019-09-17 09:55:00,90.93,91.26,90.92,91.11,70840.0,90.93,91.26,90.92,91.11,70840.0
2019-09-17 10:00:00,91.14,91.17,90.85,90.89,50073.0,91.14,91.17,90.85,90.89,50073.0
2019-09-17 10:05:00,90.89,90.89,90.69,90.82,48667.0,90.89,90.89,90.69,90.82,48667.0
2019-09-17 10:10:00,90.88,90.93,90.7,90.86,14897.0,90.88,90.93,90.7,90.86,14897.0
2019-09-17 10:15:00,90.89,91.15,90.84,91.05,28219.0,90.89,91.15,90.84,91.05,28219.0
2019-09-17 10:20:00,91.03,91.03,90.74,90.82,42625.0,91.03,91.03,90.74,90.82,42625.0
2019-09-17 10:25:00,90.8,90.97,90.61,90.93,38594.0,90.8,90.97,90.61,90.93,38594.0
2019-09-17 10:30:00,90.95,91.1,90.95,91.0,20289.0,90.95,91.1,90.95,91.0,20289.0
2019-09-17 10:35:00,90.98,90.98,90.61,90.76,22596.0,90.98,90.98,90.61,90.76,22596.0
2019-09-17 10:40:00,90.78,90.85,90.67,90.72,8379.0,90.78,90.85,90.67,90.72,8379.0
2019-09-17 10:45:00,90.64,90.84,90.62,90.84,16432.0,90.64,90.84,90.62,90.84,16432.0
2019-09-17 10:50:00,90.81,90.91,90.72,90.78,12131.0,90.81,90.91,90.72,90.78,12131.0
2019-09-17 10:55:00,90.78,90.9,90.75,90.83,11319.0,90.78,90.9,90.75,90.83,11319.0
2019-09-17 11:00:00,90.84,91.01,90.84,91.0,9496.0,90.84,91.01,90.84,91.0,9496.0
2019-09-17 11:05:00,91.01,91.04,90.83,90.89,28336.0,91.01,91.04,90.83,90.89,28336.0
2019-09-17 11:10:00,90.87,90.93,90.8,90.8,6461.0,90.87,90.93,90.8,90.8,6461.0
2019-09-17 11:15:00,90.79,90.86,90.68,90.69,12891.0,90.79,90.86,90.68,90.69,12891.0
2019-09-17 11:20:00,90.7,90.85,90.69,90.81,8104.0,90.7,90.85,90.69,90.81,8104.0
2019-09-17 11:25:00,90.79,90.79,90.6,90.65,14801.0,90.79,90.79,90.6,90.65,14801.0
2019-09-17 11:30:00,90.71,90.93,90.71,90.88,10182.0,90.71,90.93,90.71,90.88,10182.0
2019-09-17 11:35:00,90.88,90.95,90.87,90.9,12124.0,90.88,90.95,90.87,90.9,12124.0
2019-09-17 11:40:00,90.92,91.01,90.9,91.0,22293.0,90.92,91.01,90.9,91.0,22293.0
2019-09-17 11:45:00,90.98,91.08,90.92,90.96,10478.0,90.98,91.08,90.92,90.96,10478.0
2019-09-17 11:50:00,90.94,91.02,90.92,90.99,10698.0,90.94,91.02,90.92,90.99,10698.0
2019-09-17 11:55:00,91.0,91.01,90.88,90.91,8388.0,91.0,91.01,90.88,90.91,8388.0
2019-09-17 12:00:00,90.94,90.99,90.72,90.79,20813.0,90.94,90.99,90.72,90.79,20813.0
2019-09-17 12:05:00,90.8,90.82,90.59,90.62,24528.0,90.8,90.82,90.59,90.62,24528.0
2019-09-17 12:10:00,90.59,90.63,90.45,90.46,22997.0,90.59,90.63,90.45,90.46,22997.0
2019-09-17 12:15:00,90.45,90.46,90.28,90.3,20529.0,90.45,90.46,90.28,90.3,20529.0
2019-09-17 12:20:00,90.31,90.4,90.27,90.34,13464.0,90.31,90.4,90.27,90.34,13464.0
2019-09-17 12:25:00,90.33,90.41,90.27,90.36,10874.0,90.33,90.41,90.27,90.36,10874.0
2019-09-17 12:30:00,90.38,90.38,90.23,90.23,8442.0,90.38,90.38,90.23,90.23,8442.0
2019-09-17 12:35:00,90.21,90.21,90.05,90.15,19501.0,90.21,90.21,90.05,90.15,19501.0
2019-09-17 12:40:00,90.15,90.2,90.09,90.11,8970.0,90.15,90.2,90.09,90.11,8970.0
2019-09-17 12:45:00,90.1,90.11,89.99,90.08,7601.0,90.1,90.11,89.99,90.08,7601.0
2019-09-17 12:50:00,90.08,90.14,90.07,90.09,9950.0,90.08,90.14,90.07,90.09,9950.0
2019-09-17 12:55:00,90.09,90.17,90.08,90.11,9153.0,90.09,90.17,90.08,90.11,9153.0
2019-09-17 13:00:00,90.09,90.12,90.03,90.12,9277.0,90.09,90.12,90.03,90.12,9277.0
2019-09-17 13:05:00,90.13,90.13,90.0,90.0,41471.0,90.13,90.13,90.0,90.0,41471.0
2019-09-17 13:10:00,90.01,90.06,90.0,90.01,13795.0,90.01,90.06,90.0,90.01,13795.0
2019-09-17 13:15:00,90.0,90.06,89.97,89.98,44833.0,90.0,90.06,89.97,89.98,44833.0
2019-09-17 13:20:00,89.99,90.06,89.96,90.0,21729.0,89.99,90.06,89.96,90.0,21729.0
2019-09-17 13:25:00,90.03,90.03,89.94,89.96,11331.0,90.03,90.03,89.94,89.96,11331.0
2019-09-17 13:30:00,89.95,89.97,89.91,89.93,30243.0,89.95,89.97,89.91,89.93,30243.0
2019-09-17 13:35:00,89.91,89.93,89.69,89.78,28350.0,89.91,89.93,89.69,89.78,28350.0
2019-09-17 13:40:00,89.78,89.98,89.78,89.97,37788.0,89.78,89.98,89.78,89.97,37788.0
2019-09-17 13:45:00,89.99,90.4,89.99,90.4,124933.0,89.99,90.4,89.99,90.4,124933.0
2019-09-17 13:50:00,90.4,90.47,90.05,90.06,140405.0,90.4,90.47,90.05,90.06,140405.0
2019-09-17 13:55:00,90.06,90.2,89.94,90.0,110450.0,90.06,90.2,89.94,90.0,110450.0
2019-09-17 14:00:00,90.04,90.08,89.96,90.04,31345.0,90.04,90.08,89.96,90.04,31345.0
2019-09-17 14:05:00,90.04,90.04,89.89,89.93,17572.0,90.04,90.04,89.89,89.93,17572.0
2019-09-17 14:10:00,89.97,90.0,89.9,89.93,6360.0,89.97,90.0,89.9,89.93,6360.0
2019-09-17 14:15:00,89.92,90.2,89.92,90.16,12708.0,89.92,90.2,89.92,90.16,12708.0
2019-09-17 14:20:00,90.13,90.25,90.12,90.22,8104.0,90.13,90.25,90.12,90.22,8104.0
2019-09-17 14:25:00,90.23,90.23,90.08,90.08,7887.0,90.23,90.23,90.08,90.08,7887.0
2019-09-17 14:30:00,90.13,90.2,90.12,90.2,12591.0,90.13,90.2,90.12,90.2,12591.0
2019-09-17 14:35:00,90.23,90.24,90.18,90.19,13607.0,90.23,90.24,90.18,90.19,13607.0
2019-09-17 14:40:00,90.2,90.34,90.2,90.34,9348.0,90.2,90.34,90.2,90.34,9348.0
2019-09-17 14:45:00,90.34,90.41,90.33,90.41,7629.0,90.34,90.41,90.33,90.41,7629.0
2019-09-17 14:50:00,90.4,90.4,90.26,90.31,12209.0,90.4,90.4,90.26,90.31,12209.0
2019-09-17 14:55:00,90.32,90.33,90.15,90.17,15788.0,90.32,90.33,90.15,90.17,15788.0
2019-09-17 15:00:00,90.17,90.22,90.14,90.21,11645.0,90.17,90.22,90.14,90.21,11645.0
2019-09-17 15:05:00,90.21,90.22,90.11,90.15,12643.0,90.21,90.22,90.11,90.15,12643.0
2019-09-17 15:10:00,90.13,90.16,90.09,90.13,9600.0,90.13,90.16,90.09,90.13,9600.0
2019-09-17 15:15:00,90.14,90.17,90.1,90.16,14544.0,90.14,90.17,90.1,90.16,14544.0
2019-09-17 15:20:00,90.15,90.39,90.14,90.33,15966.0,90.15,90.39,90.14,90.33,15966.0
2019-09-17 15:25:00,90.33,90.44,90.31,90.41,12326.0,90.33,90.44,90.31,90.41,12326.0
2019-09-17 15:30:00,90.41,90.53,90.39,90.42,30686.0,90.41,90.53,90.39,90.42,30686.0
2019-09-17 15:35:00,90.41,90.47,90.38,90.41,24610.0,90.41,90.47,90.38,90.41,24610.0
2019-09-17 15:40:00,90.42,90.55,90.4,90.43,49918.0,90.42,90.55,90.4,90.43,49918.0
2019-09-17 15:45:00,90.43,90.48,90.34,90.38,50567.0,90.43,90.48,90.34,90.38,50567.0
2019-09-17 15:50:00,90.38,90.38,90.17,90.17,62335.0,90.38,90.38,90.17,90.17,62335.0
2019-09-17 15:55:00,90.16,90.16,89.86,90.0,266490.0,90.16,90.16,89.86,90.0,266490.0
2019-09-18 09:30:00,89.7,89.73,89.47,89.61,52415.0,89.7,89.73,89.47,89.61,52415.0
2019-09-18 09:35:00,89.66,89.93,89.45,89.82,20611.0,89.66,89.93,89.45,89.82,20611.0
2019-09-18 09:40:00,89.76,89.89,89.67,89.88,15062.0,89.76,89.89,89.67,89.88,15062.0
2019-09-18 09:45:00,89.84,89.9,89.58,89.58,15585.0,89.84,89.9,89.58,89.58,15585.0
2019-09-18 09:50:00,89.58,89.66,89.4,89.41,21692.0,89.58,89.66,89.4,89.41,21692.0
2019-09-18 09:55:00,89.42,89.47,89.27,89.39,16091.0,89.42,89.47,89.27,89.39,16091.0
2019-09-18 10:00:00,89.39,89.39,89.16,89.16,11139.0,89.39,89.39,89.16,89.16,11139.0
2019-09-18 10:05:00,89.16,89.19,89.02,89.03,18131.0,89.16,89.19,89.02,89.03,18131.0
2019-09-18 10:10:00,89.02,89.2,88.94,89.2,24293.0,89.02,89.2,88.94,89.2,24293.0
2019-09-18 10:15:00,89.18,89.23,89.15,89.17,11805.0,89.18,89.23,89.15,89.17,11805.0
2019-09-18 10:20:00,89.16,89.17,89.03,89.12,13158.0,89.16,89.17,89.03,89.12,13158.0
2019-09-18 10:25:00,89.17,89.35,89.16,89.32,14800.0,89.17,89.35,89.16,89.32,14800.0
2019-09-18 10:30:00,89.33,89.35,89.13,89.27,15226.0,89.33,89.35,89.13,89.27,15226.0
2019-09-18 10:35:00,89.29,89.35,89.14,89.15,11235.0,89.29,89.35,89.14,89.15,11235.0
2019-09-18 10:40:00,89.15,89.29,89.13,89.27,9715.0,89.15,89.29,89.13,89.27,9715.0
2019-09-18 10:45:00,89.26,89.34,89.23,89.23,11529.0,89.26,89.34,89.23,89.23,11529.0
2019-09-18 10:50:00,89.21,89.32,89.2,89.2,10102.0,89.21,89.32,89.2,89.2,10102.0
2019-09-18 10:55:00,89.2,89.29,89.12,89.19,11483.0,89.2,89.29,89.12,89.19,11483.0
2019-09-18 11:00:00,89.21,89.29,89.19,89.24,6885.0,89.21,89.29,89.19,89.24,6885.0
2019-09-18 11:05:00,89.25,89.26,89.13,89.14,9183.0,89.25,89.26,89.13,89.14,9183.0
2019-09-18 11:10:00,89.15,89.25,89.13,89.23,10050.0,89.15,89.25,89.13,89.23,10050.0
2019-09-18 11:15:00,89.25,89.35,89.2,89.34,32025.0,89.25,89.35,89.2,89.34,32025.0
2019-09-18 11:20:00,89.34,89.46,89.2,89.2,22897.0,89.34,89.46,89.2,89.2,22897.0
2019-09-18 11:25:00,89.2,89.3,89.18,89.29,8192.0,89.2,89.3,89.18,89.29,8192.0
2019-09-18 11:30:00,89.31,89.31,89.24,89.31,10864.0,89.31,89.31,89.24,89.31,10864.0
2019-09-18 11:35:00,89.3,89.36,89.22,89.31,6290.0,89.3,89.36,89.22,89.31,6290.0
2019-09-18 11:40:00,89.31,89.35,89.27,89.31,6447.0,89.31,89.35,89.27,89.31,6447.0
2019-09-18 11:45:00,89.28,89.35,89.26,89.26,7992.0,89.28,89.35,89.26,89.26,7992.0
2019-09-18 11:50:00,89.24,89.35,89.23,89.34,6762.0,89.24,89.35,89.23,89.34,6762.0
2019-09-18 11:55:00,89.33,89.4,89.29,89.39,8325.0,89.33,89.4,89.29,89.39,8325.0
2019-09-18 12:00:00,89.38,89.38,89.3,89.32,8014.0,89.38,89.38,89.3,89.32,8014.0
2019-09-18 12:05:00,89.33,89.44,89.33,89.44,8495.0,89.33,89.44,89.33,89.44,8495.0
2019-09-18 12:10:00,89.4,89.43,89.35,89.42,10681.0,89.4,89.43,89.35,89.42,10681.0
2019-09-18 12:15:00,89.44,89.48,89.4,89.43,6021.0,89.44,89.48,89.4,89.43,6021.0
2019-09-18 12:20:00,89.45,89.48,89.37,89.41,11340.0,89.45,89.48,89.37,89.41,11340.0
2019-09-18 12:25:00,89.4,89.54,89.38,89.49,19359.0,89.4,89.54,89.38,89.49,19359.0
2019-09-18 12:30:00,89.5,89.54,89.46,89.51,8762.0,89.5,89.54,89.46,89.51,8762.0
2019-09-18 12:35:00,89.49,89.51,89.41,89.5,9381.0,89.49,89.51,89.41,89.5,9381.0
2019-09-18 12:40:00,89.5,89.58,89.46,89.49,8965.0,89.5,89.58,89.46,89.49,8965.0
2019-09-18 12:45:00,89.5,89.54,89.4,89.4,14611.0,89.5,89.54,89.4,89.4,14611.0
2019-09-18 12:50:00,89.41,89.46,89.35,89.37,7183.0,89.41,89.46,89.35,89.37,7183.0
2019-09-18 12:55:00,89.35,89.37,89.3,89.3,5427.0,89.35,89.37,89.3,89.3,5427.0
2019-09-18 13:00:00,89.32,89.32,89.24,89.26,5735.0,89.32,89.32,89.24,89.26,5735.0
2019-09-18 13:05:00,89.24,89.29,89.21,89.27,7902.0,89.24,89.29,89.21,89.27,7902.0
2019-09-18 13:10:00,89.26,89.26,89.14,89.18,11000.0,89.26,89.26,89.14,89.18,11000.0
2019-09-18 13:15:00,89.16,89.19,89.1,89.16,8405.0,89.16,89.19,89.1,89.16,8405.0
2019-09-18 13:20:00,89.15,89.3,89.15,89.28,7212.0,89.15,89.3,89.15,89.28,7212.0
2019-09-18 13:25:00,89.24,89.25,89.18,89.23,6223.0,89.24,89.25,89.18,89.23,6223.0
2019-09-18 13:30:00,89.23,89.33,89.23,89.33,10975.0,89.23,89.33,89.23,89.33,10975.0
2019-09-18 13:35:00,89.34,89.38,89.27,89.35,16086.0,89.34,89.38,89.27,89.35,16086.0
2019-09-18 13:40:00,89.37,89.49,89.37,89.49,6831.0,89.37,89.49,89.37,89.49,6831.0
2019-09-18 13:45:00,89.48,89.48,89.42,89.46,9229.0,89.48,89.48,89.42,89.46,9229.0
2019-09-18 13:50:00,89.44,89.56,89.42,89.54,7951.0,89.44,89.56,89.42,89.54,7951.0
2019-09-18 13:55:00,89.52,89.56,89.45,89.54,6231.0,89.52,89.56,89.45,89.54,6231.0
2019-09-18 14:00:00,89.56,89.73,89.26,89.49,16438.0,89.56,89.73,89.26,89.49,16438.0
2019-09-18 14:05:00,89.46,89.58,89.35,89.37,4760.0,89.46,89.58,89.35,89.37,4760.0
2019-09-18 14:10:00,89.33,89.37,89.02,89.08,13270.0,89.33,89.37,89.02,89.08,13270.0
2019-09-18 14:15:00,89.04,89.33,89.04,89.22,9954.0,89.04,89.33,89.04,89.22,9954.0
2019-09-18 14:20:00,89.16,89.26,89.11,89.17,6600.0,89.16,89.26,89.11,89.17,6600.0
2019-09-18 14:25:00,89.17,89.18,89.1,89.12,7207.0,89.17,89.18,89.1,89.12,7207.0
2019-09-18 14:30:00,89.12,89.14,88.99,89.09,13363.0,89.12,89.14,88.99,89.09,13363.0
2019-09-18 14:35:00,89.08,89.14,88.98,89.0,11003.0,89.08,89.14,88.98,89.0,11003.0
2019-09-18 14:40:00,89.01,89.12,88.98,89.08,7098.0,89.01,89.12,88.98,89.08,7098.0
2019-09-18 14:45:00,89.1,89.1,88.95,88.97,12389.0,89.1,89.1,88.95,88.97,12389.0
2019-09-18 14:50:00,88.97,89.24,88.95,89.24,18237.0,88.97,89.24,88.95,89.24,18237.0
2019-09-18 14:55:00,89.21,89.29,89.1,89.16,18758.0,89.21,89.29,89.1,89.16,18758.0
2019-09-18 15:00:00,89.14,89.2,89.13,89.18,12452.0,89.14,89.2,89.13,89.18,12452.0
2019-09-18 15:05:00,89.17,89.34,89.17,89.33,10111.0,89.17,89.34,89.17,89.33,10111.0
2019-09-18 15:10:00,89.33,89.45,89.33,89.41,10358.0,89.33,89.45,89.33,89.41,10358.0
2019-09-18 15:15:00,89.4,89.57,89.4,89.56,12380.0,89.4,89.57,89.4,89.56,12380.0
2019-09-18 15:20:00,89.58,89.6,89.51,89.53,15088.0,89.58,89.6,89.51,89.53,15088.0
2019-09-18 15:25:00,89.53,89.6,89.48,89.53,18167.0,89.53,89.6,89.48,89.53,18167.0
2019-09-18 15:30:00,89.52,89.85,89.52,89.84,54691.0,89.52,89.85,89.52,89.84,54691.0
2019-09-18 15:35:00,89.86,89.97,89.8,89.87,42448.0,89.86,89.97,89.8,89.87,42448.0
2019-09-18 15:40:00,89.88,89.98,89.86,89.95,37581.0,89.88,89.98,89.86,89.95,37581.0
2019-09-18 15:45:00,89.95,89.98,89.83,89.91,33200.0,89.95,89.98,89.83,89.91,33200.0
2019-09-18 15:50:00,89.92,90.09,89.91,90.09,48795.0,89.92,90.09,89.91,90.09,48795.0
2019-09-18 15:55:00,90.09,90.29,90.09,90.23,137621.0,90.09,90.29,90.09,90.23,137621.0
2019-09-19 09:30:00,90.35,90.58,89.79,90.25,25571.0,90.35,90.58,89.79,90.25,25571.0
2019-09-19 09:35:00,90.09,90.1,89.7,89.89,8316.0,90.09,90.1,89.7,89.89,8316.0
2019-09-19 09:40:00,89.92,90.01,89.5,89.5,36647.0,89.92,90.01,89.5,89.5,36647.0
2019-09-19 09:45:00,89.52,89.71,89.35,89.4,50108.0,89.52,89.71,89.35,89.4,50108.0
2019-09-19 09:50:00,89.31,89.37,89.18,89.28,28617.0,89.31,89.37,89.18,89.28,28617.0
2019-09-19 09:55:00,89.27,89.48,89.25,89.36,65666.0,89.27,89.48,89.25,89.36,65666.0
2019-09-19 10:00:00,89.37,89.52,89.37,89.4,10159.0,89.37,89.52,89.37,89.4,10159.0
2019-09-19 10:05:00,89.47,89.77,89.47,89.76,27114.0,89.47,89.77,89.47,89.76,27114.0
2019-09-19 10:10:00,89.77,89.77,89.63,89.76,6242.0,89.77,89.77,89.63,89.76,6242.0
2019-09-19 10:15:00,89.76,89.88,89.72,89.85,16595.0,89.76,89.88,89.72,89.85,16595.0
2019-09-19 10:20:00,89.81,89.88,89.72,89.85,39206.0,89.81,89.88,89.72,89.85,39206.0
2019-09-19 10:25:00,89.83,89.88,89.79,89.81,7645.0,89.83,89.88,89.79,89.81,7645.0
2019-09-19 10:30:00,89.84,89.95,89.84,89.92,34759.0,89.84,89.95,89.84,89.92,34759.0
2019-09-19 10:35:00,89.91,89.99,89.86,89.97,15761.0,89.91,89.99,89.86,89.97,15761.0
2019-09-19 10:40:00,89.99,89.99,89.86,89.97,6261.0,89.99,89.99,89.86,89.97,6261.0
2019-09-19 10:45:00,90.0,90.14,90.0,90.1,7993.0,90.0,90.14,90.0,90.1,7993.0
2019-09-19 10:50:00,90.1,90.19,90.1,90.18,7040.0,90.1,90.19,90.1,90.18,7040.0
2019-09-19 10:55:00,90.18,90.18,90.06,90.1,21815.0,90.18,90.18,90.06,90.1,21815.0
2019-09-19 11:00:00,90.11,90.18,90.05,90.16,5472.0,90.11,90.18,90.05,90.16,5472.0
2019-09-19 11:05:00,90.18,90.22,90.16,90.17,9287.0,90.18,90.22,90.16,90.17,9287.0
2019-09-19 11:10:00,90.15,90.42,90.15,90.38,33894.0,90.15,90.42,90.15,90.38,33894.0
2019-09-19 11:15:00,90.37,90.53,90.34,90.48,34824.0,90.37,90.53,90.34,90.48,34824.0
2019-09-19 11:20:00,90.48,90.57,90.39,90.47,10262.0,90.48,90.57,90.39,90.47,10262.0
2019-09-19 11:25:00,90.46,90.5,90.37,90.48,10778.0,90.46,90.5,90.37,90.48,10778.0
2019-09-19 11:30:00,90.49,90.62,90.49,90.53,5521.0,90.49,90.62,90.49,90.53,5521.0
2019-09-19 11:35:00,90.57,90.61,90.46,90.46,10198.0,90.57,90.61,90.46,90.46,10198.0
2019-09-19 11:40:00,90.47,90.47,90.26,90.3,7766.0,90.47,90.47,90.26,90.3,7766.0
2019-09-19 11:45:00,90.3,90.3,90.19,90.19,8650.0,90.3,90.3,90.19,90.19,8650.0
2019-09-19 11:50:00,90.19,90.28,90.17,90.17,3435.0,90.19,90.28,90.17,90.17,3435.0
2019-09-19 11:55:00,90.17,90.19,90.09,90.09,6361.0,90.17,90.19,90.09,90.09,6361.0
2019-09-19 12:00:00,90.14,90.26,90.14,90.25,5907.0,90.14,90.26,90.14,90.25,5907.0
2019-09-19 12:05:00,90.29,90.35,90.22,90.33,17313.0,90.29,90.35,90.22,90.33,17313.0
2019-09-19 12:10:00,90.3,90.3,90.18,90.2,3500.0,90.3,90.3,90.18,90.2,3500.0
2019-09-19 12:15:00,90.18,90.21,90.11,90.15,14140.0,90.18,90.21,90.11,90.15,14140.0
2019-09-19 12:20:00,90.15,90.15,90.08,90.14,20709.0,90.15,90.15,90.08,90.14,20709.0
2019-09-19 12:25:00,90.15,90.17,90.04,90.04,4100.0,90.15,90.17,90.04,90.04,4100.0
2019-09-19 12:30:00,90.03,90.16,90.02,90.14,4829.0,90.03,90.16,90.02,90.14,4829.0
2019-09-19 12:35:00,90.14,90.24,90.14,90.22,5822.0,90.14,90.24,90.14,90.22,5822.0
2019-09-19 12:40:00,90.24,90.24,90.1,90.15,6018.0,90.24,90.24,90.1,90.15,6018.0
2019-09-19 12:45:00,90.17,90.22,90.17,90.21,3600.0,90.17,90.22,90.17,90.21,3600.0
2019-09-19 12:50:00,90.23,90.27,90.16,90.22,15496.0,90.23,90.27,90.16,90.22,15496.0
2019-09-19 12:55:00,90.23,90.24,90.19,90.23,2900.0,90.23,90.24,90.19,90.23,2900.0
2019-09-19 13:00:00,90.23,90.24,90.15,90.22,4748.0,90.23,90.24,90.15,90.22,4748.0
2019-09-19 13:05:00,90.19,90.23,90.15,90.16,6303.0,90.19,90.23,90.15,90.16,6303.0
2019-09-19 13:10:00,90.16,90.28,90.16,90.27,3706.0,90.16,90.28,90.16,90.27,3706.0
2019-09-19 13:15:00,90.27,90.43,90.26,90.34,6800.0,90.27,90.43,90.26,90.34,6800.0
2019-09-19 13:20:00,90.31,90.31,90.24,90.26,3226.0,90.31,90.31,90.24,90.26,3226.0
2019-09-19 13:25:00,90.26,90.3,90.24,90.27,2848.0,90.26,90.3,90.24,90.27,2848.0
2019-09-19 13:30:00,90.27,90.28,90.11,90.2,21946.0,90.27,90.28,90.11,90.2,21946.0
2019-09-19 13:35:00,90.2,90.21,90.08,90.14,10711.0,90.2,90.21,90.08,90.14,10711.0
2019-09-19 13:40:00,90.09,90.12,89.99,90.11,11909.0,90.09,90.12,89.99,90.11,11909.0
2019-09-19 13:45:00,90.1,90.18,90.1,90.18,4054.0,90.1,90.18,90.1,90.18,4054.0
2019-09-19 13:50:00,90.17,90.17,90.04,90.08,7980.0,90.17,90.17,90.04,90.08,7980.0
2019-09-19 13:55:00,90.03,90.09,90.02,90.07,7900.0,90.03,90.09,90.02,90.07,7900.0
2019-09-19 14:00:00,90.11,90.17,90.11,90.11,6310.0,90.11,90.17,90.11,90.11,6310.0
2019-09-19 14:05:00,90.1,90.11,90.04,90.11,4264.0,90.1,90.11,90.04,90.11,4264.0
2019-09-19 14:10:00,90.1,90.14,90.03,90.03,13851.0,90.1,90.14,90.03,90.03,13851.0
2019-09-19 14:15:00,90.02,90.07,89.95,90.0,16026.0,90.02,90.07,89.95,90.0,16026.0
2019-09-19 14:20:00,90.0,90.03,89.9,89.92,9295.0,90.0,90.03,89.9,89.92,9295.0
2019-09-19 14:25:00,89.94,89.94,89.81,89.82,22451.0,89.94,89.94,89.81,89.82,22451.0
2019-09-19 14:30:00,89.84,89.84,89.74,89.79,6946.0,89.84,89.84,89.74,89.79,6946.0
2019-09-19 14:35:00,89.78,89.78,89.7,89.71,15261.0,89.78,89.78,89.7,89.71,15261.0
2019-09-19 14:40:00,89.7,89.74,89.67,89.74,8020.0,89.7,89.74,89.67,89.74,8020.0
2019-09-19 14:45:00,89.67,89.7,89.66,89.69,2648.0,89.67,89.7,89.66,89.69,2648.0
2019-09-19 14:50:00,89.68,89.73,89.65,89.72,6196.0,89.68,89.73,89.65,89.72,6196.0
2019-09-19 14:55:00,89.73,89.73,89.64,89.7,4496.0,89.73,89.73,89.64,89.7,4496.0
2019-09-19 15:00:00,89.71,89.81,89.67,89.67,8933.0,89.71,89.81,89.67,89.67,8933.0
2019-09-19 15:05:00,89.69,89.71,89.63,89.71,6799.0,89.69,89.71,89.63,89.71,6799.0
2019-09-19 15:10:00,89.71,89.79,89.71,89.77,6200.0,89.71,89.79,89.71,89.77,6200.0
2019-09-19 15:15:00,89.74,89.76,89.71,89.76,3598.0,89.74,89.76,89.71,89.76,3598.0
2019-09-19 15:20:00,89.76,89.8,89.74,89.76,10702.0,89.76,89.8,89.74,89.76,10702.0
2019-09-19 15:25:00,89.77,89.85,89.76,89.82,7773.0,89.77,89.85,89.76,89.82,7773.0
2019-09-19 15:30:00,89.8,89.84,89.74,89.77,10960.0,89.8,89.84,89.74,89.77,10960.0
2019-09-19 15:35:00,89.78,89.79,89.63,89.7,22758.0,89.78,89.79,89.63,89.7,22758.0
2019-09-19 15:40:00,89.7,89.73,89.67,89.71,14178.0,89.7,89.73,89.67,89.71,14178.0
2019-09-19 15:45:00,89.7,89.71,89.63,89.63,12094.0,89.7,89.71,89.63,89.63,12094.0
2019-09-19 15:50:00,89.63,89.64,89.54,89.6,28294.0,89.63,89.64,89.54,89.6,28294.0
2019-09-19 15:55:00,89.61,89.66,89.4,89.42,128144.0,89.61,89.66,89.4,89.42,128144.0
2019-09-20 09:30:00,89.37,90.06,89.35,89.98,327527.0,89.37,90.06,89.35,89.98,327527.0
2019-09-20 09:35:00,89.97,89.97,89.57,89.62,8994.0,89.97,89.97,89.57,89.62,8994.0
2019-09-20 09:40:00,89.58,89.79,89.52,89.66,21012.0,89.58,89.79,89.52,89.66,21012.0
2019-09-20 09:45:00,89.68,89.73,89.42,89.6,29236.0,89.68,89.73,89.42,89.6,29236.0
2019-09-20 09:50:00,89.61,89.79,89.53,89.75,13262.0,89.61,89.79,89.53,89.75,13262.0
2019-09-20 09:55:00,89.75,89.75,89.58,89.62,10956.0,89.75,89.75,89.58,89.62,10956.0
2019-09-20 10:00:00,89.65,89.66,89.5,89.59,18435.0,89.65,89.66,89.5,89.59,18435.0
2019-09-20 10:05:00,89.64,89.88,89.64,89.8,11488.0,89.64,89.88,89.64,89.8,11488.0
2019-09-20 10:10:00,89.78,89.92,89.72,89.72,11586.0,89.78,89.92,89.72,89.72,11586.0
2019-09-20 10:15:00,89.73,89.73,89.52,89.52,10707.0,89.73,89.73,89.52,89.52,10707.0
2019-09-20 10:20:00,89.52,89.56,89.45,89.54,14741.0,89.52,89.56,89.45,89.54,14741.0
2019-09-20 10:25:00,89.53,89.62,89.48,89.48,11469.0,89.53,89.62,89.48,89.48,11469.0
2019-09-20 10:30:00,89.51,89.57,89.36,89.38,12330.0,89.51,89.57,89.36,89.38,12330.0
2019-09-20 10:35:00,89.37,89.48,89.36,89.4,12618.0,89.37,89.48,89.36,89.4,12618.0
2019-09-20 10:40:00,89.41,89.42,89.32,89.33,12439.0,89.41,89.42,89.32,89.33,12439.0
2019-09-20 10:45:00,89.31,89.41,89.24,89.35,15669.0,89.31,89.41,89.24,89.35,15669.0
2019-09-20 10:50:00,89.38,89.44,89.3,89.35,12030.0,89.38,89.44,89.3,89.35,12030.0
2019-09-20 10:55:00,89.33,89.5,89.29,89.45,8421.0,89.33,89.5,89.29,89.45,8421.0
2019-09-20 11:00:00,89.43,89.55,89.41,89.54,9294.0,89.43,89.55,89.41,89.54,9294.0
2019-09-20 11:05:00,89.56,89.68,89.56,89.64,9814.0,89.56,89.68,89.56,89.64,9814.0
2019-09-20 11:10:00,89.67,89.71,89.6,89.64,10829.0,89.67,89.71,89.6,89.64,10829.0
2019-09-20 11:15:00,89.63,89.64,89.48,89.56,6701.0,89.63,89.64,89.48,89.56,6701.0
2019-09-20 11:20:00,89.56,89.8,89.54,89.78,8703.0,89.56,89.8,89.54,89.78,8703.0
2019-09-20 11:25:00,89.78,89.97,89.77,89.97,13516.0,89.78,89.97,89.77,89.97,13516.0
2019-09-20 11:30:00,89.97,89.99,89.86,89.86,8228.0,89.97,89.99,89.86,89.86,8228.0
2019-09-20 11:35:00,89.85,89.85,89.58,89.66,12147.0,89.85,89.85,89.58,89.66,12147.0
2019-09-20 11:40:00,89.67,89.74,89.55,89.56,7818.0,89.67,89.74,89.55,89.56,7818.0
2019-09-20 11:45:00,89.58,89.6,89.52,89.57,7132.0,89.58,89.6,89.52,89.57,7132.0
2019-09-20 11:50:00,89.57,89.73,89.57,89.69,7083.0,89.57,89.73,89.57,89.69,7083.0
2019-09-20 11:55:00,89.71,89.86,89.7,89.81,8873.0,89.71,89.86,89.7,89.81,8873.0
2019-09-20 12:00:00,89.8,89.87,89.78,89.84,6634.0,89.8,89.87,89.78,89.84,6634.0
2019-09-20 12:05:00,89.84,89.85,89.75,89.84,5888.0,89.84,89.85,89.75,89.84,5888.0
2019-09-20 12:10:00,89.86,89.97,89.85,89.9,32605.0,89.86,89.97,89.85,89.9,32605.0
2019-09-20 12:15:00,89.9,89.91,89.79,89.81,6407.0,89.9,89.91,89.79,89.81,6407.0
2019-09-20 12:20:00,89.77,89.84,89.77,89.8,5842.0,89.77,89.84,89.77,89.8,5842.0
2019-09-20 12:25:00,89.81,89.9,89.78,89.9,5450.0,89.81,89.9,89.78,89.9,5450.0
2019-09-20 12:30:00,89.88,89.96,89.85,89.9,8651.0,89.88,89.96,89.85,89.9,8651.0
2019-09-20 12:35:00,89.92,89.92,89.73,89.77,5642.0,89.92,89.92,89.73,89.77,5642.0
2019-09-20 12:40:00,89.82,89.82,89.76,89.78,3750.0,89.82,89.82,89.76,89.78,3750.0
2019-09-20 12:45:00,89.77,89.79,89.72,89.75,5969.0,89.77,89.79,89.72,89.75,5969.0
2019-09-20 12:50:00,89.77,89.78,89.73,89.76,6804.0,89.77,89.78,89.73,89.76,6804.0
2019-09-20 12:55:00,89.75,89.75,89.7,89.71,2894.0,89.75,89.75,89.7,89.71,2894.0
2019-09-20 13:00:00,89.71,89.73,89.68,89.71,5961.0,89.71,89.73,89.68,89.71,5961.0
2019-09-20 13:05:00,89.72,89.75,89.66,89.7,16540.0,89.72,89.75,89.66,89.7,16540.0
2019-09-20 13:10:00,89.69,89.75,89.21,89.21,27770.0,89.69,89.75,89.21,89.21,27770.0
2019-09-20 13:15:00,89.18,89.2,88.92,89.18,13352.0,89.18,89.2,88.92,89.18,13352.0
2019-09-20 13:20:00,89.06,89.18,89.06,89.12,14267.0,89.06,89.18,89.06,89.12,14267.0
2019-09-20 13:25:00,89.09,89.19,89.07,89.14,5107.0,89.09,89.19,89.07,89.14,5107.0
2019-09-20 13:30:00,89.14,89.15,89.03,89.15,8146.0,89.14,89.15,89.03,89.15,8146.0
2019-09-20 13:35:00,89.14,89.23,89.13,89.23,6000.0,89.14,89.23,89.13,89.23,6000.0
2019-09-20 13:40:00,89.21,89.29,89.13,89.27,18130.0,89.21,89.29,89.13,89.27,18130.0
2019-09-20 13:45:00,89.23,89.25,89.11,89.12,5358.0,89.23,89.25,89.11,89.12,5358.0
2019-09-20 13:50:00,89.07,89.15,89.05,89.08,5247.0,89.07,89.15,89.05,89.08,5247.0
2019-09-20 13:55:00,89.07,89.29,89.07,89.28,10459.0,89.07,89.29,89.07,89.28,10459.0
2019-09-20 14:00:00,89.31,89.42,89.25,89.3,11931.0,89.31,89.42,89.25,89.3,11931.0
2019-09-20 14:05:00,89.32,89.37,89.28,89.33,3200.0,89.32,89.37,89.28,89.33,3200.0
2019-09-20 14:10:00,89.31,89.35,89.27,89.27,6400.0,89.31,89.35,89.27,89.27,6400.0
2019-09-20 14:15:00,89.28,89.42,89.28,89.42,9811.0,89.28,89.42,89.28,89.42,9811.0
2019-09-20 14:20:00,89.38,89.47,89.35,89.37,6025.0,89.38,89.47,89.35,89.37,6025.0
2019-09-20 14:25:00,89.37,89.41,89.33,89.41,11552.0,89.37,89.41,89.33,89.41,11552.0
2019-09-20 14:30:00,89.39,89.61,89.39,89.56,6747.0,89.39,89.61,89.39,89.56,6747.0
2019-09-20 14:35:00,89.57,89.59,89.41,89.41,9619.0,89.57,89.59,89.41,89.41,9619.0
2019-09-20 14:40:00,89.41,89.48,89.39,89.47,10655.0,89.41,89.48,89.39,89.47,10655.0
2019-09-20 14:45:00,89.48,89.52,89.48,89.5,6559.0,89.48,89.52,89.48,89.5,6559.0
2019-09-20 14:50:00,89.48,89.48,89.41,89.45,6446.0,89.48,89.48,89.41,89.45,6446.0
2019-09-20 14:55:00,89.45,89.46,89.41,89.43,6974.0,89.45,89.46,89.41,89.43,6974.0
2019-09-20 15:00:00,89.44,89.55,89.43,89.55,12031.0,89.44,89.55,89.43,89.55,12031.0
2019-09-20 15:05:00,89.56,89.62,89.53,89.62,11216.0,89.56,89.62,89.53,89.62,11216.0
2019-09-20 15:10:00,89.62,89.63,89.39,89.44,18900.0,89.62,89.63,89.39,89.44,18900.0
2019-09-20 15:15:00,89.45,89.52,89.43,89.5,16837.0,89.45,89.52,89.43,89.5,16837.0
2019-09-20 15:20:00,89.49,89.51,89.35,89.36,28620.0,89.49,89.51,89.35,89.36,28620.0
2019-09-20 15:25:00,89.35,89.38,89.28,89.31,13163.0,89.35,89.38,89.28,89.31,13163.0
2019-09-20 15:30:00,89.32,89.36,89.29,89.3,20107.0,89.32,89.36,89.29,89.3,20107.0
2019-09-20 15:35:00,89.31,89.37,89.24,89.36,44240.0,89.31,89.37,89.24,89.36,44240.0
2019-09-20 15:40:00,89.36,89.45,89.35,89.45,30315.0,89.36,89.45,89.35,89.45,30315.0
2019-09-20 15:45:00,89.46,89.47,89.29,89.3,28359.0,89.46,89.47,89.29,89.3,28359.0
2019-09-20 15:50:00,89.3,89.56,89.3,89.53,60696.0,89.3,89.56,89.3,89.53,60696.0
2019-09-20 15:55:00,89.54,89.54,89.06,89.09,176809.0,89.54,89.54,89.06,89.09,176809.0
2019-09-23 09:30:00,88.62,88.88,88.32,88.46,39766.0,88.62,88.88,88.32,88.46,39766.0
2019-09-23 09:35:00,88.56,88.67,88.37,88.57,26065.0,88.56,88.67,88.37,88.57,26065.0
2019-09-23 09:40:00,88.57,88.62,88.46,88.62,15989.0,88.57,88.62,88.46,88.62,15989.0
2019-09-23 09:45:00,88.59,88.64,88.48,88.48,7763.0,88.59,88.64,88.48,88.48,7763.0
2019-09-23 09:50:00,88.57,88.63,88.37,88.38,20457.0,88.57,88.63,88.37,88.38,20457.0
2019-09-23 09:55:00,88.44,88.53,88.44,88.51,6038.0,88.44,88.53,88.44,88.51,6038.0
2019-09-23 10:00:00,88.53,88.53,88.15,88.19,8691.0,88.53,88.53,88.15,88.19,8691.0
2019-09-23 10:05:00,88.19,88.2,87.85,87.86,21865.0,88.19,88.2,87.85,87.86,21865.0
2019-09-23 10:10:00,87.83,87.83,87.53,87.63,11369.0,87.83,87.83,87.53,87.63,11369.0
2019-09-23 10:15:00,87.67,87.83,87.6,87.68,49910.0,87.67,87.83,87.6,87.68,49910.0
2019-09-23 10:20:00,87.62,87.69,87.51,87.63,54972.0,87.62,87.69,87.51,87.63,54972.0
2019-09-23 10:25:00,87.58,87.6,87.42,87.54,40797.0,87.58,87.6,87.42,87.54,40797.0
2019-09-23 10:30:00,87.54,87.82,87.54,87.61,39794.0,87.54,87.82,87.54,87.61,39794.0
2019-09-23 10:35:00,87.6,87.69,87.51,87.65,13074.0,87.6,87.69,87.51,87.65,13074.0
2019-09-23 10:40:00,87.65,87.68,87.59,87.61,8213.0,87.65,87.68,87.59,87.61,8213.0
2019-09-23 10:45:00,87.63,87.64,87.55,87.56,6679.0,87.63,87.64,87.55,87.56,6679.0
2019-09-23 10:50:00,87.53,87.7,87.53,87.68,5398.0,87.53,87.7,87.53,87.68,5398.0
2019-09-23 10:55:00,87.7,87.88,87.69,87.88,6209.0,87.7,87.88,87.69,87.88,6209.0
2019-09-23 11:00:00,87.92,88.03,87.91,87.94,15705.0,87.92,88.03,87.91,87.94,15705.0
2019-09-23 11:05:00,87.92,87.93,87.75,87.81,8679.0,87.92,87.93,87.75,87.81,8679.0
2019-09-23 11:10:00,87.81,87.92,87.81,87.88,7716.0,87.81,87.92,87.81,87.88,7716.0
2019-09-23 11:15:00,87.88,87.96,87.78,87.9,9518.0,87.88,87.96,87.78,87.9,9518.0
2019-09-23 11:20:00,87.95,87.99,87.93,87.95,3962.0,87.95,87.99,87.93,87.95,3962.0
2019-09-23 11:25:00,87.93,88.03,87.89,87.96,7837.0,87.93,88.03,87.89,87.96,7837.0
2019-09-23 11:30:00,87.97,88.11,87.91,88.03,8525.0,87.97,88.11,87.91,88.03,8525.0
2019-09-23 11:35:00,88.05,88.13,88.04,88.1,5410.0,88.05,88.13,88.04,88.1,5410.0
2019-09-23 11:40:00,88.09,88.12,88.02,88.11,5495.0,88.09,88.12,88.02,88.11,5495.0
2019-09-23 11:45:00,88.13,88.13,88.01,88.03,7007.0,88.13,88.13,88.01,88.03,7007.0
2019-09-23 11:50:00,88.05,88.05,87.99,88.04,5467.0,88.05,88.05,87.99,88.04,5467.0
2019-09-23 11:55:00,88.04,88.09,88.01,88.05,3650.0,88.04,88.09,88.01,88.05,3650.0
2019-09-23 12:00:00,88.04,88.04,87.78,87.85,15536.0,88.04,88.04,87.78,87.85,15536.0
2019-09-23 12:05:00,87.86,87.94,87.82,87.94,7295.0,87.86,87.94,87.82,87.94,7295.0
2019-09-23 12:10:00,87.93,87.97,87.89,87.95,6313.0,87.93,87.97,87.89,87.95,6313.0
2019-09-23 12:15:00,87.95,87.97,87.87,87.95,3301.0,87.95,87.97,87.87,87.95,3301.0
2019-09-23 12:20:00,87.95,87.98,87.92,87.93,4212.0,87.95,87.98,87.92,87.93,4212.0
2019-09-23 12:25:00,87.95,88.06,87.93,87.98,11949.0,87.95,88.06,87.93,87.98,11949.0
2019-09-23 12:30:00,88.0,88.16,87.99,88.09,10658.0,88.0,88.16,87.99,88.09,10658.0
2019-09-23 12:35:00,88.1,88.21,88.1,88.19,9525.0,88.1,88.21,88.1,88.19,9525.0
2019-09-23 12:40:00,88.14,88.19,88.09,88.1,5287.0,88.14,88.19,88.09,88.1,5287.0
2019-09-23 12:45:00,88.12,88.12,88.04,88.08,3712.0,88.12,88.12,88.04,88.08,3712.0
2019-09-23 12:50:00,88.05,88.12,88.04,88.1,4686.0,88.05,88.12,88.04,88.1,4686.0
2019-09-23 12:55:00,88.1,88.11,88.04,88.06,3103.0,88.1,88.11,88.04,88.06,3103.0
2019-09-23 13:00:00,88.07,88.17,88.05,88.12,7810.0,88.07,88.17,88.05,88.12,7810.0
2019-09-23 13:05:00,88.12,88.13,88.07,88.13,2939.0,88.12,88.13,88.07,88.13,2939.0
2019-09-23 13:10:00,88.12,88.14,88.1,88.1,2635.0,88.12,88.14,88.1,88.1,2635.0
2019-09-23 13:15:00,88.11,88.2,88.11,88.2,3853.0,88.11,88.2,88.11,88.2,3853.0
2019-09-23 13:20:00,88.2,88.2,88.09,88.12,6155.0,88.2,88.2,88.09,88.12,6155.0
2019-09-23 13:25:00,88.08,88.15,88.08,88.14,1300.0,88.08,88.15,88.08,88.14,1300.0
2019-09-23 13:30:00,88.1,88.16,88.09,88.09,4900.0,88.1,88.16,88.09,88.09,4900.0
2019-09-23 13:35:00,88.09,88.12,88.06,88.06,3300.0,88.09,88.12,88.06,88.06,3300.0
2019-09-23 13:40:00,88.07,88.18,88.07,88.13,5302.0,88.07,88.18,88.07,88.13,5302.0
2019-09-23 13:45:00,88.14,88.2,88.11,88.2,8852.0,88.14,88.2,88.11,88.2,8852.0
2019-09-23 13:50:00,88.23,88.27,88.2,88.21,4300.0,88.23,88.27,88.2,88.21,4300.0
2019-09-23 13:55:00,88.22,88.25,88.21,88.21,3995.0,88.22,88.25,88.21,88.21,3995.0
2019-09-23 14:00:00,88.22,88.25,88.1,88.11,20275.0,88.22,88.25,88.1,88.11,20275.0
2019-09-23 14:05:00,88.1,88.14,88.06,88.07,4972.0,88.1,88.14,88.06,88.07,4972.0
2019-09-23 14:10:00,88.1,88.14,88.09,88.14,3827.0,88.1,88.14,88.09,88.14,3827.0
2019-09-23 14:15:00,88.14,88.21,88.11,88.19,7211.0,88.14,88.21,88.11,88.19,7211.0
2019-09-23 14:20:00,88.2,88.31,88.2,88.22,10452.0,88.2,88.31,88.2,88.22,10452.0
2019-09-23 14:25:00,88.24,88.25,88.19,88.23,3400.0,88.24,88.25,88.19,88.23,3400.0
2019-09-23 14:30:00,88.24,88.29,88.23,88.24,4249.0,88.24,88.29,88.23,88.24,4249.0
2019-09-23 14:35:00,88.22,88.27,88.22,88.27,5304.0,88.22,88.27,88.22,88.27,5304.0
2019-09-23 14:40:00,88.29,88.37,88.27,88.35,5514.0,88.29,88.37,88.27,88.35,5514.0
2019-09-23 14:45:00,88.38,88.38,88.27,88.33,5549.0,88.38,88.38,88.27,88.33,5549.0
2019-09-23 14:50:00,88.35,88.35,88.28,88.28,2904.0,88.35,88.35,88.28,88.28,2904.0
2019-09-23 14:55:00,88.26,88.36,88.24,88.3,6335.0,88.26,88.36,88.24,88.3,6335.0
2019-09-23 15:00:00,88.31,88.31,88.24,88.28,8896.0,88.31,88.31,88.24,88.28,8896.0
2019-09-23 15:05:00,88.28,88.48,88.28,88.42,6970.0,88.28,88.48,88.28,88.42,6970.0
2019-09-23 15:10:00,88.42,88.53,88.42,88.53,6741.0,88.42,88.53,88.42,88.53,6741.0
2019-09-23 15:15:00,88.53,88.59,88.51,88.53,11018.0,88.53,88.59,88.51,88.53,11018.0
2019-09-23 15:20:00,88.53,88.53,88.43,88.45,13231.0,88.53,88.53,88.43,88.45,13231.0
2019-09-23 15:25:00,88.44,88.51,88.44,88.46,9137.0,88.44,88.51,88.44,88.46,9137.0
2019-09-23 15:30:00,88.45,88.49,88.31,88.36,22678.0,88.45,88.49,88.31,88.36,22678.0
2019-09-23 15:35:00,88.35,88.36,88.29,88.36,13176.0,88.35,88.36,88.29,88.36,13176.0
2019-09-23 15:40:00,88.36,88.41,88.35,88.4,19970.0,88.36,88.41,88.35,88.4,19970.0
2019-09-23 15:45:00,88.4,88.46,88.36,88.4,21502.0,88.4,88.46,88.36,88.4,21502.0
2019-09-23 15:50:00,88.41,88.43,88.34,88.34,29216.0,88.41,88.43,88.34,88.34,29216.0
2019-09-23 15:55:00,88.34,88.36,88.18,88.2,100108.0,88.34,88.36,88.18,88.2,100108.0
2019-09-24 09:30:00,88.97,89.2,88.71,88.97,18276.0,88.97,89.2,88.71,88.97,18276.0
2019-09-24 09:35:00,89.09,89.18,88.78,89.0,9120.0,89.09,89.18,88.78,89.0,9120.0
2019-09-24 09:40:00,89.01,89.19,88.83,88.89,24588.0,89.01,89.19,88.83,88.89,24588.0
2019-09-24 09:45:00,88.82,88.9,88.7,88.9,13959.0,88.82,88.9,88.7,88.9,13959.0
2019-09-24 09:50:00,88.87,89.01,88.79,88.92,14471.0,88.87,89.01,88.79,88.92,14471.0
2019-09-24 09:55:00,88.96,89.04,88.85,88.88,9291.0,88.96,89.04,88.85,88.88,9291.0
2019-09-24 10:00:00,88.87,88.95,88.63,88.9,10797.0,88.87,88.95,88.63,88.9,10797.0
2019-09-24 10:05:00,88.92,88.96,88.65,88.7,40402.0,88.92,88.96,88.65,88.7,40402.0
2019-09-24 10:10:00,88.67,88.72,88.56,88.72,25303.0,88.67,88.72,88.56,88.72,25303.0
2019-09-24 10:15:00,88.71,88.81,88.58,88.8,10326.0,88.71,88.81,88.58,88.8,10326.0
2019-09-24 10:20:00,88.77,88.86,88.45,88.45,8518.0,88.77,88.86,88.45,88.45,8518.0
2019-09-24 10:25:00,88.48,88.61,88.44,88.45,9238.0,88.48,88.61,88.44,88.45,9238.0
2019-09-24 10:30:00,88.45,88.78,88.45,88.69,18252.0,88.45,88.78,88.45,88.69,18252.0
2019-09-24 10:35:00,88.67,88.78,88.6,88.64,12937.0,88.67,88.78,88.6,88.64,12937.0
2019-09-24 10:40:00,88.64,88.8,88.57,88.76,39065.0,88.64,88.8,88.57,88.76,39065.0
2019-09-24 10:45:00,88.79,88.83,88.68,88.73,8601.0,88.79,88.83,88.68,88.73,8601.0
2019-09-24 10:50:00,88.74,88.78,88.68,88.77,8312.0,88.74,88.78,88.68,88.77,8312.0
2019-09-24 10:55:00,88.75,88.82,88.69,88.81,2840.0,88.75,88.82,88.69,88.81,2840.0
2019-09-24 11:00:00,88.87,88.87,88.59,88.59,6848.0,88.87,88.87,88.59,88.59,6848.0
2019-09-24 11:05:00,88.57,88.61,88.41,88.47,9962.0,88.57,88.61,88.41,88.47,9962.0
2019-09-24 11:10:00,88.47,88.49,88.41,88.44,5500.0,88.47,88.49,88.41,88.44,5500.0
2019-09-24 11:15:00,88.43,88.45,88.35,88.41,6700.0,88.43,88.45,88.35,88.41,6700.0
2019-09-24 11:20:00,88.43,88.47,88.31,88.44,9478.0,88.43,88.47,88.31,88.44,9478.0
2019-09-24 11:25:00,88.43,88.52,88.35,88.48,6134.0,88.43,88.52,88.35,88.48,6134.0
2019-09-24 11:30:00,88.46,88.49,88.36,88.4,12091.0,88.46,88.49,88.36,88.4,12091.0
2019-09-24 11:35:00,88.42,88.44,88.19,88.23,10804.0,88.42,88.44,88.19,88.23,10804.0
2019-09-24 11:40:00,88.23,88.3,88.05,88.05,9399.0,88.23,88.3,88.05,88.05,9399.0
2019-09-24 11:45:00,88.08,88.4,88.08,88.34,32262.0,88.08,88.4,88.08,88.34,32262.0
2019-09-24 11:50:00,88.36,88.51,88.29,88.29,7116.0,88.36,88.51,88.29,88.29,7116.0
2019-09-24 11:55:00,88.27,88.42,88.24,88.4,3700.0,88.27,88.42,88.24,88.4,3700.0
2019-09-24 12:00:00,88.4,88.47,88.34,88.39,8194.0,88.4,88.47,88.34,88.39,8194.0
2019-09-24 12:05:00,88.42,88.47,88.42,88.43,2700.0,88.42,88.47,88.42,88.43,2700.0
2019-09-24 12:10:00,88.43,88.43,88.28,88.32,7304.0,88.43,88.43,88.28,88.32,7304.0
2019-09-24 12:15:00,88.32,88.34,88.17,88.17,7541.0,88.32,88.34,88.17,88.17,7541.0
2019-09-24 12:20:00,88.14,88.19,87.78,87.91,18504.0,88.14,88.19,87.78,87.91,18504.0
2019-09-24 12:25:00,87.94,88.01,87.74,87.81,8015.0,87.94,88.01,87.74,87.81,8015.0
2019-09-24 12:30:00,87.85,87.91,87.83,87.91,6355.0,87.85,87.91,87.83,87.91,6355.0
2019-09-24 12:35:00,87.89,87.9,87.65,87.69,6450.0,87.89,87.9,87.65,87.69,6450.0
2019-09-24 12:40:00,87.71,87.78,87.65,87.71,9852.0,87.71,87.78,87.65,87.71,9852.0
2019-09-24 12:45:00,87.63,87.77,87.63,87.74,1500.0,87.63,87.77,87.63,87.74,1500.0
2019-09-24 12:50:00,87.73,87.73,87.58,87.62,4013.0,87.73,87.73,87.58,87.62,4013.0
2019-09-24 12:55:00,87.63,87.66,87.55,87.6,6004.0,87.63,87.66,87.55,87.6,6004.0
2019-09-24 13:00:00,87.63,87.69,87.63,87.66,4586.0,87.63,87.69,87.63,87.66,4586.0
2019-09-24 13:05:00,87.66,87.84,87.65,87.75,14467.0,87.66,87.84,87.65,87.75,14467.0
2019-09-24 13:10:00,87.71,87.71,87.58,87.67,3741.0,87.71,87.71,87.58,87.67,3741.0
2019-09-24 13:15:00,87.66,87.71,87.61,87.61,2512.0,87.66,87.71,87.61,87.61,2512.0
2019-09-24 13:20:00,87.61,87.61,87.51,87.57,5484.0,87.61,87.61,87.51,87.57,5484.0
2019-09-24 13:25:00,87.58,87.67,87.58,87.6,2866.0,87.58,87.67,87.58,87.6,2866.0
2019-09-24 13:30:00,87.62,87.79,87.62,87.77,7454.0,87.62,87.79,87.62,87.77,7454.0
2019-09-24 13:35:00,87.75,87.87,87.72,87.83,3601.0,87.75,87.87,87.72,87.83,3601.0
2019-09-24 13:40:00,87.87,87.96,87.87,87.94,5200.0,87.87,87.96,87.87,87.94,5200.0
2019-09-24 13:45:00,87.93,88.02,87.9,87.98,2749.0,87.93,88.02,87.9,87.98,2749.0
2019-09-24 13:50:00,87.98,88.09,87.91,87.91,9890.0,87.98,88.09,87.91,87.91,9890.0
2019-09-24 13:55:00,87.91,87.93,87.82,87.93,6035.0,87.91,87.93,87.82,87.93,6035.0
2019-09-24 14:00:00,87.9,87.92,87.83,87.87,11235.0,87.9,87.92,87.83,87.87,11235.0
2019-09-24 14:05:00,87.87,87.88,87.77,87.77,4829.0,87.87,87.88,87.77,87.77,4829.0
2019-09-24 14:10:00,87.75,88.41,87.75,88.33,11283.0,87.75,88.41,87.75,88.33,11283.0
2019-09-24 14:15:00,88.32,88.4,88.2,88.31,3236.0,88.32,88.4,88.2,88.31,3236.0
2019-09-24 14:20:00,88.37,88.4,88.29,88.31,3366.0,88.37,88.4,88.29,88.31,3366.0
2019-09-24 14:25:00,88.32,88.47,88.32,88.46,5510.0,88.32,88.47,88.32,88.46,5510.0
2019-09-24 14:30:00,88.47,88.48,88.43,88.45,3800.0,88.47,88.48,88.43,88.45,3800.0
2019-09-24 14:35:00,88.48,88.55,88.22,88.33,26030.0,88.48,88.55,88.22,88.33,26030.0
2019-09-24 14:40:00,88.3,88.3,88.15,88.19,3670.0,88.3,88.3,88.15,88.19,3670.0
2019-09-24 14:45:00,88.16,88.29,88.1,88.28,7639.0,88.16,88.29,88.1,88.28,7639.0
2019-09-24 14:50:00,88.25,88.32,88.17,88.26,7739.0,88.25,88.32,88.17,88.26,7739.0
2019-09-24 14:55:00,88.21,88.21,88.07,88.15,8868.0,88.21,88.21,88.07,88.15,8868.0
2019-09-24 15:00:00,88.11,88.13,88.03,88.06,9217.0,88.11,88.13,88.03,88.06,9217.0
2019-09-24 15:05:00,88.08,88.08,88.0,88.0,3609.0,88.08,88.08,88.0,88.0,3609.0
2019-09-24 15:10:00,87.98,88.23,87.98,88.23,8097.0,87.98,88.23,87.98,88.23,8097.0
2019-09-24 15:15:00,88.2,88.22,88.05,88.05,7053.0,88.2,88.22,88.05,88.05,7053.0
2019-09-24 15:20:00,88.05,88.08,87.95,87.99,9807.0,88.05,88.08,87.95,87.99,9807.0
2019-09-24 15:25:00,87.98,88.09,87.98,88.05,6397.0,87.98,88.09,87.98,88.05,6397.0
2019-09-24 15:30:00,88.05,88.06,87.89,87.93,12591.0,88.05,88.06,87.89,87.93,12591.0
2019-09-24 15:35:00,87.94,88.04,87.88,88.02,15442.0,87.94,88.04,87.88,88.02,15442.0
2019-09-24 15:40:00,88.02,88.17,88.02,88.14,20892.0,88.02,88.17,88.02,88.14,20892.0
2019-09-24 15:45:00,88.13,88.38,88.11,88.36,15854.0,88.13,88.38,88.11,88.36,15854.0
2019-09-24 15:50:00,88.34,88.38,88.22,88.31,43193.0,88.34,88.38,88.22,88.31,43193.0
2019-09-24 15:55:00,88.32,88.36,88.2,88.34,80895.0,88.32,88.36,88.2,88.34,80895.0
2019-09-25 09:30:00,88.24,89.18,88.24,89.18,28717.0,88.24,89.18,88.24,89.18,28717.0
2019-09-25 09:35:00,89.17,89.54,89.15,89.4,57007.0,89.17,89.54,89.15,89.4,57007.0
2019-09-25 09:40:00,89.29,89.38,89.01,89.1,23035.0,89.29,89.38,89.01,89.1,23035.0
2019-09-25 09:45:00,89.17,89.45,89.1,89.45,5919.0,89.17,89.45,89.1,89.45,5919.0
2019-09-25 09:50:00,89.38,89.42,89.05,89.3,4350.0,89.38,89.42,89.05,89.3,4350.0
2019-09-25 09:55:00,89.31,89.31,88.95,89.08,31200.0,89.31,89.31,88.95,89.08,31200.0
2019-09-25 10:00:00,89.06,89.23,88.79,89.15,20568.0,89.06,89.23,88.79,89.15,20568.0
2019-09-25 10:05:00,89.09,89.13,88.94,89.08,10573.0,89.09,89.13,88.94,89.08,10573.0
2019-09-25 10:10:00,89.01,89.13,88.74,88.85,35258.0,89.01,89.13,88.74,88.85,35258.0
2019-09-25 10:15:00,88.79,88.83,88.57,88.69,17353.0,88.79,88.83,88.57,88.69,17353.0
2019-09-25 10:20:00,88.71,88.79,88.59,88.6,12477.0,88.71,88.79,88.59,88.6,12477.0
2019-09-25 10:25:00,88.63,88.71,88.53,88.67,11187.0,88.63,88.71,88.53,88.67,11187.0
2019-09-25 10:30:00,88.69,88.91,88.66,88.83,9555.0,88.69,88.91,88.66,88.83,9555.0
2019-09-25 10:35:00,88.85,89.04,88.84,88.89,8526.0,88.85,89.04,88.84,88.89,8526.0
2019-09-25 10:40:00,88.91,88.99,88.82,88.91,17485.0,88.91,88.99,88.82,88.91,17485.0
2019-09-25 10:45:00,88.91,89.04,88.86,89.04,6200.0,88.91,89.04,88.86,89.04,6200.0
2019-09-25 10:50:00,89.04,89.3,88.95,89.27,9102.0,89.04,89.3,88.95,89.27,9102.0
2019-09-25 10:55:00,89.24,89.31,89.19,89.31,32244.0,89.24,89.31,89.19,89.31,32244.0
2019-09-25 11:00:00,89.31,89.46,89.29,89.45,23105.0,89.31,89.46,89.29,89.45,23105.0
2019-09-25 11:05:00,89.45,89.46,89.32,89.36,7449.0,89.45,89.46,89.32,89.36,7449.0
2019-09-25 11:10:00,89.39,89.44,89.22,89.26,12468.0,89.39,89.44,89.22,89.26,12468.0
2019-09-25 11:15:00,89.3,89.38,89.26,89.3,7839.0,89.3,89.38,89.26,89.3,7839.0
2019-09-25 11:20:00,89.28,89.44,89.28,89.35,6300.0,89.28,89.44,89.28,89.35,6300.0
2019-09-25 11:25:00,89.35,89.39,89.19,89.31,10181.0,89.35,89.39,89.19,89.31,10181.0
2019-09-25 11:30:00,89.29,89.33,89.25,89.33,6461.0,89.29,89.33,89.25,89.33,6461.0
2019-09-25 11:35:00,89.29,89.44,89.23,89.37,4216.0,89.29,89.44,89.23,89.37,4216.0
2019-09-25 11:40:00,89.42,89.49,89.37,89.44,18340.0,89.42,89.49,89.37,89.44,18340.0
2019-09-25 11:45:00,89.45,89.48,89.38,89.47,2724.0,89.45,89.48,89.38,89.47,2724.0
2019-09-25 11:50:00,89.47,89.47,89.29,89.45,11394.0,89.47,89.47,89.29,89.45,11394.0
2019-09-25 11:55:00,89.46,89.51,89.4,89.48,15746.0,89.46,89.51,89.4,89.48,15746.0
2019-09-25 12:00:00,89.55,89.68,89.49,89.68,6197.0,89.55,89.68,89.49,89.68,6197.0
2019-09-25 12:05:00,89.71,89.76,89.65,89.76,9084.0,89.71,89.76,89.65,89.76,9084.0
2019-09-25 12:10:00,89.67,89.75,89.59,89.65,14733.0,89.67,89.75,89.59,89.65,14733.0
2019-09-25 12:15:00,89.63,89.73,89.5,89.55,7871.0,89.63,89.73,89.5,89.55,7871.0
2019-09-25 12:20:00,89.6,89.65,89.56,89.61,9890.0,89.6,89.65,89.56,89.61,9890.0
2019-09-25 12:25:00,89.61,89.72,89.61,89.72,3650.0,89.61,89.72,89.61,89.72,3650.0
2019-09-25 12:30:00,89.75,89.75,89.7,89.7,2387.0,89.75,89.75,89.7,89.7,2387.0
2019-09-25 12:35:00,89.72,89.74,89.63,89.63,6679.0,89.72,89.74,89.63,89.63,6679.0
2019-09-25 12:40:00,89.65,89.67,89.51,89.55,6294.0,89.65,89.67,89.51,89.55,6294.0
2019-09-25 12:45:00,89.54,89.55,89.48,89.54,4200.0,89.54,89.55,89.48,89.54,4200.0
2019-09-25 12:50:00,89.53,89.59,89.45,89.53,5318.0,89.53,89.59,89.45,89.53,5318.0
2019-09-25 12:55:00,89.52,89.59,89.4,89.4,7508.0,89.52,89.59,89.4,89.4,7508.0
2019-09-25 13:00:00,89.42,89.51,89.36,89.5,35948.0,89.42,89.51,89.36,89.5,35948.0
2019-09-25 13:05:00,89.52,89.58,89.52,89.56,3700.0,89.52,89.58,89.52,89.56,3700.0
2019-09-25 13:10:00,89.59,89.65,89.56,89.63,16210.0,89.59,89.65,89.56,89.63,16210.0
2019-09-25 13:15:00,89.63,89.65,89.6,89.62,5400.0,89.63,89.65,89.6,89.62,5400.0
2019-09-25 13:20:00,89.6,89.64,89.5,89.51,9003.0,89.6,89.64,89.5,89.51,9003.0
2019-09-25 13:25:00,89.5,89.54,89.49,89.52,6467.0,89.5,89.54,89.49,89.52,6467.0
2019-09-25 13:30:00,89.54,89.57,89.43,89.47,16437.0,89.54,89.57,89.43,89.47,16437.0
2019-09-25 13:35:00,89.49,89.56,89.49,89.51,3046.0,89.49,89.56,89.49,89.51,3046.0
2019-09-25 13:40:00,89.52,89.57,89.52,89.56,3200.0,89.52,89.57,89.52,89.56,3200.0
2019-09-25 13:45:00,89.59,89.63,89.51,89.52,5300.0,89.59,89.63,89.51,89.52,5300.0
2019-09-25 13:50:00,89.51,89.59,89.49,89.59,9654.0,89.51,89.59,89.49,89.59,9654.0
2019-09-25 13:55:00,89.61,89.65,89.56,89.62,7550.0,89.61,89.65,89.56,89.62,7550.0
2019-09-25 14:00:00,89.63,89.74,89.63,89.63,13410.0,89.63,89.74,89.63,89.63,13410.0
2019-09-25 14:05:00,89.63,89.77,89.62,89.75,21576.0,89.63,89.77,89.62,89.75,21576.0
2019-09-25 14:10:00,89.75,89.86,89.75,89.83,10266.0,89.75,89.86,89.75,89.83,10266.0
2019-09-25 14:15:00,89.83,89.88,89.76,89.87,17574.0,89.83,89.88,89.76,89.87,17574.0
2019-09-25 14:20:00,89.87,89.88,89.81,89.86,7659.0,89.87,89.88,89.81,89.86,7659.0
2019-09-25 14:25:00,89.84,89.88,89.81,89.84,11432.0,89.84,89.88,89.81,89.84,11432.0
2019-09-25 14:30:00,89.82,89.84,89.75,89.79,20662.0,89.82,89.84,89.75,89.79,20662.0
2019-09-25 14:35:00,89.78,89.85,89.78,89.8,14851.0,89.78,89.85,89.78,89.8,14851.0
2019-09-25 14:40:00,89.78,89.84,89.72,89.79,11050.0,89.78,89.84,89.72,89.79,11050.0
2019-09-25 14:45:00,89.8,89.87,89.79,89.85,5084.0,89.8,89.87,89.79,89.85,5084.0
2019-09-25 14:50:00,89.83,89.83,89.68,89.71,35700.0,89.83,89.83,89.68,89.71,35700.0
2019-09-25 14:55:00,89.69,89.73,89.63,89.63,10406.0,89.69,89.73,89.63,89.63,10406.0
2019-09-25 15:00:00,89.61,89.63,89.5,89.52,7614.0,89.61,89.63,89.5,89.52,7614.0
2019-09-25 15:05:00,89.52,89.53,89.4,89.4,8321.0,89.52,89.53,89.4,89.4,8321.0
2019-09-25 15:10:00,89.41,89.49,89.41,89.45,11879.0,89.41,89.49,89.41,89.45,11879.0
2019-09-25 15:15:00,89.45,89.52,89.44,89.5,9224.0,89.45,89.52,89.44,89.5,9224.0
2019-09-25 15:20:00,89.51,89.56,89.5,89.52,8799.0,89.51,89.56,89.5,89.52,8799.0
2019-09-25 15:25:00,89.51,89.54,89.46,89.46,18735.0,89.51,89.54,89.46,89.46,18735.0
2019-09-25 15:30:00,89.46,89.55,89.43,89.55,17539.0,89.46,89.55,89.43,89.55,17539.0
2019-09-25 15:35:00,89.55,89.56,89.43,89.48,22389.0,89.55,89.56,89.43,89.48,22389.0
2019-09-25 15:40:00,89.48,89.53,89.45,89.53,15782.0,89.48,89.53,89.45,89.53,15782.0
2019-09-25 15:45:00,89.52,89.52,89.44,89.45,15711.0,89.52,89.52,89.44,89.45,15711.0
2019-09-25 15:50:00,89.45,89.51,89.22,89.22,44100.0,89.45,89.51,89.22,89.22,44100.0
2019-09-25 15:55:00,89.3,89.35,89.14,89.18,170495.0,89.3,89.35,89.14,89.18,170495.0
2019-09-26 09:30:00,89.38,89.55,88.93,89.03,39355.0,89.38,89.55,88.93,89.03,39355.0
2019-09-26 09:35:00,89.04,89.11,88.73,88.98,17561.0,89.04,89.11,88.73,88.98,17561.0
2019-09-26 09:40:00,88.94,88.94,88.63,88.74,3355.0,88.94,88.94,88.63,88.74,3355.0
2019-09-26 09:45:00,88.73,88.8,88.51,88.64,23791.0,88.73,88.8,88.51,88.64,23791.0
2019-09-26 09:50:00,88.62,88.66,88.41,88.41,49897.0,88.62,88.66,88.41,88.41,49897.0
2019-09-26 09:55:00,88.41,88.47,88.2,88.43,5028.0,88.41,88.47,88.2,88.43,5028.0
2019-09-26 10:00:00,88.46,88.61,88.44,88.58,6246.0,88.46,88.61,88.44,88.58,6246.0
2019-09-26 10:05:00,88.6,88.66,88.29,88.33,5950.0,88.6,88.66,88.29,88.33,5950.0
2019-09-26 10:10:00,88.28,88.4,88.25,88.3,4462.0,88.28,88.4,88.25,88.3,4462.0
2019-09-26 10:15:00,88.32,88.34,88.17,88.2,6150.0,88.32,88.34,88.17,88.2,6150.0
2019-09-26 10:20:00,88.2,88.37,88.19,88.27,11522.0,88.2,88.37,88.19,88.27,11522.0
2019-09-26 10:25:00,88.26,88.34,88.22,88.29,7700.0,88.26,88.34,88.22,88.29,7700.0
2019-09-26 10:30:00,88.3,88.33,88.22,88.27,8238.0,88.3,88.33,88.22,88.27,8238.0
2019-09-26 10:35:00,88.29,88.34,88.19,88.32,6638.0,88.29,88.34,88.19,88.32,6638.0
2019-09-26 10:40:00,88.35,88.38,88.24,88.24,4234.0,88.35,88.38,88.24,88.24,4234.0
2019-09-26 10:45:00,88.25,88.37,88.21,88.34,5807.0,88.25,88.37,88.21,88.34,5807.0
2019-09-26 10:50:00,88.35,88.39,88.29,88.29,6931.0,88.35,88.39,88.29,88.29,6931.0
2019-09-26 10:55:00,88.27,88.31,87.98,88.08,11752.0,88.27,88.31,87.98,88.08,11752.0
2019-09-26 11:00:00,88.06,88.06,87.83,87.98,7970.0,88.06,88.06,87.83,87.98,7970.0
2019-09-26 11:05:00,87.98,88.1,87.95,88.07,8567.0,87.98,88.1,87.95,88.07,8567.0
2019-09-26 11:10:00,88.06,88.14,88.01,88.07,3103.0,88.06,88.14,88.01,88.07,3103.0
2019-09-26 11:15:00,88.08,88.1,87.83,87.88,9170.0,88.08,88.1,87.83,87.88,9170.0
2019-09-26 11:20:00,87.87,87.88,87.79,87.87,7278.0,87.87,87.88,87.79,87.87,7278.0
2019-09-26 11:25:00,87.88,87.91,87.77,87.89,3846.0,87.88,87.91,87.77,87.89,3846.0
2019-09-26 11:30:00,87.93,87.98,87.87,87.98,6131.0,87.93,87.98,87.87,87.98,6131.0
2019-09-26 11:35:00,87.98,88.04,87.96,88.03,5479.0,87.98,88.04,87.96,88.03,5479.0
2019-09-26 11:40:00,88.01,88.04,87.88,87.89,6819.0,88.01,88.04,87.88,87.89,6819.0
2019-09-26 11:45:00,87.88,87.96,87.84,87.95,6063.0,87.88,87.96,87.84,87.95,6063.0
2019-09-26 11:50:00,87.95,87.96,87.84,87.87,2900.0,87.95,87.96,87.84,87.87,2900.0
2019-09-26 11:55:00,87.88,88.03,87.88,88.0,4500.0,87.88,88.03,87.88,88.0,4500.0
2019-09-26 12:00:00,87.99,88.15,87.95,88.11,5744.0,87.99,88.15,87.95,88.11,5744.0
2019-09-26 12:05:00,88.11,88.22,88.11,88.16,5508.0,88.11,88.22,88.11,88.16,5508.0
2019-09-26 12:10:00,88.14,88.19,88.1,88.17,6431.0,88.14,88.19,88.1,88.17,6431.0
2019-09-26 12:15:00,88.17,88.19,88.09,88.15,13445.0,88.17,88.19,88.09,88.15,13445.0
2019-09-26 12:20:00,88.11,88.12,88.07,88.1,3464.0,88.11,88.12,88.07,88.1,3464.0
2019-09-26 12:25:00,88.09,88.25,88.0,88.21,29507.0,88.09,88.25,88.0,88.21,29507.0
2019-09-26 12:30:00,88.23,88.23,88.17,88.21,3621.0,88.23,88.23,88.17,88.21,3621.0
2019-09-26 12:35:00,88.22,88.38,88.21,88.37,9902.0,88.22,88.38,88.21,88.37,9902.0
2019-09-26 12:40:00,88.37,88.37,88.29,88.34,3400.0,88.37,88.37,88.29,88.34,3400.0
2019-09-26 12:45:00,88.31,88.38,88.3,88.38,3650.0,88.31,88.38,88.3,88.38,3650.0
2019-09-26 12:50:00,88.36,88.37,88.24,88.25,6600.0,88.36,88.37,88.24,88.25,6600.0
2019-09-26 12:55:00,88.25,88.28,88.21,88.25,4698.0,88.25,88.28,88.21,88.25,4698.0
2019-09-26 13:00:00,88.25,88.31,88.24,88.24,10972.0,88.25,88.31,88.24,88.24,10972.0
2019-09-26 13:05:00,88.23,88.31,88.23,88.29,3300.0,88.23,88.31,88.23,88.29,3300.0
2019-09-26 13:10:00,88.29,88.29,88.19,88.19,2389.0,88.29,88.29,88.19,88.19,2389.0
2019-09-26 13:15:00,88.16,88.2,88.12,88.13,6920.0,88.16,88.2,88.12,88.13,6920.0
2019-09-26 13:20:00,88.11,88.13,88.09,88.11,2300.0,88.11,88.13,88.09,88.11,2300.0
2019-09-26 13:25:00,88.1,88.17,88.1,88.16,3700.0,88.1,88.17,88.1,88.16,3700.0
2019-09-26 13:30:00,88.15,88.2,88.14,88.15,4042.0,88.15,88.2,88.14,88.15,4042.0
2019-09-26 13:35:00,88.17,88.3,88.16,88.28,6899.0,88.17,88.3,88.16,88.28,6899.0
2019-09-26 13:40:00,88.25,88.28,88.23,88.27,3018.0,88.25,88.28,88.23,88.27,3018.0
2019-09-26 13:45:00,88.29,88.31,88.25,88.26,4700.0,88.29,88.31,88.25,88.26,4700.0
2019-09-26 13:50:00,88.25,88.29,88.21,88.29,4425.0,88.25,88.29,88.21,88.29,4425.0
2019-09-26 13:55:00,88.31,88.36,88.29,88.34,5497.0,88.31,88.36,88.29,88.34,5497.0
2019-09-26 14:00:00,88.36,88.46,88.35,88.41,6674.0,88.36,88.46,88.35,88.41,6674.0
2019-09-26 14:05:00,88.42,88.52,88.37,88.49,6011.0,88.42,88.52,88.37,88.49,6011.0
2019-09-26 14:10:00,88.52,88.53,88.39,88.39,2942.0,88.52,88.53,88.39,88.39,2942.0
2019-09-26 14:15:00,88.39,88.41,88.31,88.33,5905.0,88.39,88.41,88.31,88.33,5905.0
2019-09-26 14:20:00,88.35,88.49,88.34,88.45,6754.0,88.35,88.49,88.34,88.45,6754.0
2019-09-26 14:25:00,88.44,88.45,88.4,88.4,8149.0,88.44,88.45,88.4,88.4,8149.0
2019-09-26 14:30:00,88.39,88.46,88.38,88.44,7529.0,88.39,88.46,88.38,88.44,7529.0
2019-09-26 14:35:00,88.41,88.41,88.31,88.33,4524.0,88.41,88.41,88.31,88.33,4524.0
2019-09-26 14:40:00,88.33,88.36,88.27,88.27,4581.0,88.33,88.36,88.27,88.27,4581.0
2019-09-26 14:45:00,88.3,88.36,88.3,88.31,4337.0,88.3,88.36,88.3,88.31,4337.0
2019-09-26 14:50:00,88.3,88.31,88.25,88.27,8004.0,88.3,88.31,88.25,88.27,8004.0
2019-09-26 14:55:00,88.26,88.3,88.19,88.22,8415.0,88.26,88.3,88.19,88.22,8415.0
2019-09-26 15:00:00,88.21,88.27,88.21,88.23,6292.0,88.21,88.27,88.21,88.23,6292.0
2019-09-26 15:05:00,88.24,88.3,88.21,88.3,6987.0,88.24,88.3,88.21,88.3,6987.0
2019-09-26 15:10:00,88.31,88.39,88.29,88.36,7396.0,88.31,88.39,88.29,88.36,7396.0
2019-09-26 15:15:00,88.36,88.42,88.35,88.41,4509.0,88.36,88.42,88.35,88.41,4509.0
2019-09-26 15:20:00,88.4,88.42,88.38,88.41,6811.0,88.4,88.42,88.38,88.41,6811.0
2019-09-26 15:25:00,88.42,88.61,88.41,88.52,19367.0,88.42,88.61,88.41,88.52,19367.0
2019-09-26 15:30:00,88.54,88.66,88.53,88.62,8437.0,88.54,88.66,88.53,88.62,8437.0
2019-09-26 15:35:00,88.62,88.63,88.51,88.52,13783.0,88.62,88.63,88.51,88.52,13783.0
2019-09-26 15:40:00,88.53,88.53,88.37,88.43,23070.0,88.53,88.53,88.37,88.43,23070.0
2019-09-26 15:45:00,88.43,88.46,88.38,88.46,13753.0,88.43,88.46,88.38,88.46,13753.0
2019-09-26 15:50:00,88.46,88.51,88.41,88.49,52588.0,88.46,88.51,88.41,88.49,52588.0
2019-09-26 15:55:00,88.48,88.5,88.4,88.48,89262.0,88.48,88.5,88.4,88.48,89262.0
2019-09-27 09:30:00,88.85,89.4,88.68,89.39,24697.0,88.85,89.4,88.68,89.39,24697.0
2019-09-27 09:35:00,89.4,89.48,89.2,89.36,48490.0,89.4,89.48,89.2,89.36,48490.0
2019-09-27 09:40:00,89.33,89.92,89.32,89.92,26544.0,89.33,89.92,89.32,89.92,26544.0
2019-09-27 09:45:00,89.91,90.3,89.9,90.09,41444.0,89.91,90.3,89.9,90.09,41444.0
2019-09-27 09:50:00,90.07,90.15,89.94,89.94,12077.0,90.07,90.15,89.94,89.94,12077.0
2019-09-27 09:55:00,89.93,90.16,89.78,90.16,20388.0,89.93,90.16,89.78,90.16,20388.0
2019-09-27 10:00:00,90.06,90.07,89.61,89.65,13106.0,90.06,90.07,89.61,89.65,13106.0
2019-09-27 10:05:00,89.59,89.6,89.45,89.45,8447.0,89.59,89.6,89.45,89.45,8447.0
2019-09-27 10:10:00,89.48,89.49,89.31,89.32,20277.0,89.48,89.49,89.31,89.32,20277.0
2019-09-27 10:15:00,89.33,89.38,89.18,89.32,32769.0,89.33,89.38,89.18,89.32,32769.0
2019-09-27 10:20:00,89.35,89.38,89.27,89.29,3627.0,89.35,89.38,89.27,89.29,3627.0
2019-09-27 10:25:00,89.3,89.47,89.25,89.45,8122.0,89.3,89.47,89.25,89.45,8122.0
2019-09-27 10:30:00,89.41,89.52,89.29,89.29,15027.0,89.41,89.52,89.29,89.29,15027.0
2019-09-27 10:35:00,89.29,89.5,89.29,89.5,8948.0,89.29,89.5,89.29,89.5,8948.0
2019-09-27 10:40:00,89.47,89.49,89.35,89.39,27403.0,89.47,89.49,89.35,89.39,27403.0
2019-09-27 10:45:00,89.4,89.47,89.31,89.47,4600.0,89.4,89.47,89.31,89.47,4600.0
2019-09-27 10:50:00,89.43,89.47,89.35,89.44,27648.0,89.43,89.47,89.35,89.44,27648.0
2019-09-27 10:55:00,89.43,89.48,89.36,89.44,16436.0,89.43,89.48,89.36,89.44,16436.0
2019-09-27 11:00:00,89.46,89.5,89.41,89.5,6249.0,89.46,89.5,89.41,89.5,6249.0
2019-09-27 11:05:00,89.49,89.59,89.49,89.52,3801.0,89.49,89.59,89.49,89.52,3801.0
2019-09-27 11:10:00,89.5,89.58,89.49,89.56,4974.0,89.5,89.58,89.49,89.56,4974.0
2019-09-27 11:15:00,89.54,89.54,89.41,89.42,6429.0,89.54,89.54,89.41,89.42,6429.0
2019-09-27 11:20:00,89.42,89.56,89.4,89.52,5112.0,89.42,89.56,89.4,89.52,5112.0
2019-09-27 11:25:00,89.51,89.56,89.41,89.43,8670.0,89.51,89.56,89.41,89.43,8670.0
2019-09-27 11:30:00,89.43,89.43,89.35,89.37,16373.0,89.43,89.43,89.35,89.37,16373.0
2019-09-27 11:35:00,89.4,89.4,88.48,88.74,29889.0,89.4,89.4,88.48,88.74,29889.0
2019-09-27 11:40:00,88.76,88.92,88.7,88.76,9900.0,88.76,88.92,88.7,88.76,9900.0
2019-09-27 11:45:00,88.73,88.92,88.66,88.85,16648.0,88.73,88.92,88.66,88.85,16648.0
2019-09-27 11:50:00,88.85,88.88,88.73,88.85,6517.0,88.85,88.88,88.73,88.85,6517.0
2019-09-27 11:55:00,88.9,89.19,88.89,89.06,13325.0,88.9,89.19,88.89,89.06,13325.0
2019-09-27 12:00:00,89.0,89.0,88.85,88.92,34519.0,89.0,89.0,88.85,88.92,34519.0
2019-09-27 12:05:00,88.94,88.94,88.81,88.89,4306.0,88.94,88.94,88.81,88.89,4306.0
2019-09-27 12:10:00,88.9,88.92,88.7,88.8,8812.0,88.9,88.92,88.7,88.8,8812.0
2019-09-27 12:15:00,88.74,88.78,88.59,88.66,6660.0,88.74,88.78,88.59,88.66,6660.0
2019-09-27 12:20:00,88.58,88.68,88.58,88.68,5842.0,88.58,88.68,88.58,88.68,5842.0
2019-09-27 12:25:00,88.65,88.68,88.59,88.68,6324.0,88.65,88.68,88.59,88.68,6324.0
2019-09-27 12:30:00,88.64,88.65,88.44,88.47,9607.0,88.64,88.65,88.44,88.47,9607.0
2019-09-27 12:35:00,88.48,88.71,88.46,88.71,6194.0,88.48,88.71,88.46,88.71,6194.0
2019-09-27 12:40:00,88.69,88.75,88.62,88.62,4784.0,88.69,88.75,88.62,88.62,4784.0
2019-09-27 12:45:00,88.63,88.64,88.48,88.49,5798.0,88.63,88.64,88.48,88.49,5798.0
2019-09-27 12:50:00,88.47,88.65,88.47,88.52,7051.0,88.47,88.65,88.47,88.52,7051.0
2019-09-27 12:55:00,88.55,88.57,88.25,88.3,9556.0,88.55,88.57,88.25,88.3,9556.0
2019-09-27 13:00:00,88.26,88.36,88.17,88.28,12927.0,88.26,88.36,88.17,88.28,12927.0
2019-09-27 13:05:00,88.28,88.54,88.28,88.54,16422.0,88.28,88.54,88.28,88.54,16422.0
2019-09-27 13:10:00,88.53,88.55,88.42,88.45,11641.0,88.53,88.55,88.42,88.45,11641.0
2019-09-27 13:15:00,88.47,88.49,88.34,88.35,4917.0,88.47,88.49,88.34,88.35,4917.0
2019-09-27 13:20:00,88.36,88.38,88.25,88.31,8295.0,88.36,88.38,88.25,88.31,8295.0
2019-09-27 13:25:00,88.3,88.33,88.24,88.33,6053.0,88.3,88.33,88.24,88.33,6053.0
2019-09-27 13:30:00,88.34,88.35,88.25,88.33,4178.0,88.34,88.35,88.25,88.33,4178.0
2019-09-27 13:35:00,88.32,88.35,88.26,88.35,5030.0,88.32,88.35,88.26,88.35,5030.0
2019-09-27 13:40:00,88.37,88.43,88.34,88.42,4700.0,88.37,88.43,88.34,88.42,4700.0
2019-09-27 13:45:00,88.39,88.39,88.28,88.3,3879.0,88.39,88.39,88.28,88.3,3879.0
2019-09-27 13:50:00,88.28,88.34,88.2,88.34,8723.0,88.28,88.34,88.2,88.34,8723.0
2019-09-27 13:55:00,88.35,88.42,88.31,88.34,4531.0,88.35,88.42,88.31,88.34,4531.0
2019-09-27 14:00:00,88.35,88.35,88.18,88.22,9057.0,88.35,88.35,88.18,88.22,9057.0
2019-09-27 14:05:00,88.23,88.23,88.16,88.16,8346.0,88.23,88.23,88.16,88.16,8346.0
2019-09-27 14:10:00,88.16,88.2,88.09,88.19,13243.0,88.16,88.2,88.09,88.19,13243.0
2019-09-27 14:15:00,88.19,88.23,88.13,88.2,8382.0,88.19,88.23,88.13,88.2,8382.0
2019-09-27 14:20:00,88.2,88.3,88.18,88.18,8733.0,88.2,88.3,88.18,88.18,8733.0
2019-09-27 14:25:00,88.17,88.36,88.17,88.33,19187.0,88.17,88.36,88.17,88.33,19187.0
2019-09-27 14:30:00,88.31,88.37,88.16,88.16,6564.0,88.31,88.37,88.16,88.16,6564.0
2019-09-27 14:35:00,88.16,88.27,88.15,88.16,8546.0,88.16,88.27,88.15,88.16,8546.0
2019-09-27 14:40:00,88.2,88.21,88.16,88.16,6774.0,88.2,88.21,88.16,88.16,6774.0
2019-09-27 14:45:00,88.18,88.18,87.96,87.97,9738.0,88.18,88.18,87.96,87.97,9738.0
2019-09-27 14:50:00,87.95,87.95,87.82,87.92,8232.0,87.95,87.95,87.82,87.92,8232.0
2019-09-27 14:55:00,87.94,87.96,87.9,87.92,8513.0,87.94,87.96,87.9,87.92,8513.0
2019-09-27 15:00:00,87.93,88.0,87.91,87.94,14148.0,87.93,88.0,87.91,87.94,14148.0
2019-09-27 15:05:00,87.95,87.96,87.84,87.86,8234.0,87.95,87.96,87.84,87.86,8234.0
2019-09-27 15:10:00,87.86,87.92,87.86,87.86,10973.0,87.86,87.92,87.86,87.86,10973.0
2019-09-27 15:15:00,87.83,88.08,87.83,88.01,35486.0,87.83,88.08,87.83,88.01,35486.0
2019-09-27 15:20:00,88.01,88.12,88.0,88.09,10282.0,88.01,88.12,88.0,88.09,10282.0
2019-09-27 15:25:00,88.08,88.11,87.95,87.96,8974.0,88.08,88.11,87.95,87.96,8974.0
2019-09-27 15:30:00,87.93,88.0,87.86,87.99,23261.0,87.93,88.0,87.86,87.99,23261.0
2019-09-27 15:35:00,88.0,88.05,87.9,88.0,24977.0,88.0,88.05,87.9,88.0,24977.0
2019-09-27 15:40:00,88.02,88.11,87.94,87.97,23306.0,88.02,88.11,87.94,87.97,23306.0
2019-09-27 15:45:00,87.96,88.0,87.9,87.95,17704.0,87.96,88.0,87.9,87.95,17704.0
2019-09-27 15:50:00,87.96,88.11,87.89,87.89,41963.0,87.96,88.11,87.89,87.89,41963.0
2019-09-27 15:55:00,87.9,88.19,87.83,88.15,110826.0,87.9,88.19,87.83,88.15,110826.0
2019-09-30 09:30:00,88.4,88.98,88.22,88.54,29866.0,88.4,88.98,88.22,88.54,29866.0
2019-09-30 09:35:00,88.61,88.85,88.49,88.68,8641.0,88.61,88.85,88.49,88.68,8641.0
2019-09-30 09:40:00,88.75,88.89,88.56,88.56,4024.0,88.75,88.89,88.56,88.56,4024.0
2019-09-30 09:45:00,88.52,88.61,88.24,88.32,6895.0,88.52,88.61,88.24,88.32,6895.0
2019-09-30 09:50:00,88.32,88.41,88.27,88.28,5016.0,88.32,88.41,88.27,88.28,5016.0
2019-09-30 09:55:00,88.18,88.4,88.18,88.26,11974.0,88.18,88.4,88.18,88.26,11974.0
2019-09-30 10:00:00,88.27,88.27,88.05,88.06,19329.0,88.27,88.27,88.05,88.06,19329.0
2019-09-30 10:05:00,88.1,88.11,87.92,88.06,39668.0,88.1,88.11,87.92,88.06,39668.0
2019-09-30 10:10:00,88.03,88.05,87.92,88.03,65444.0,88.03,88.05,87.92,88.03,65444.0
2019-09-30 10:15:00,88.04,88.24,88.03,88.17,14563.0,88.04,88.24,88.03,88.17,14563.0
2019-09-30 10:20:00,88.16,88.21,88.06,88.11,29236.0,88.16,88.21,88.06,88.11,29236.0
2019-09-30 10:25:00,88.13,88.38,88.13,88.26,25474.0,88.13,88.38,88.13,88.26,25474.0
2019-09-30 10:30:00,88.24,88.24,88.01,88.04,12766.0,88.24,88.24,88.01,88.04,12766.0
2019-09-30 10:35:00,88.03,88.06,87.91,88.06,14871.0,88.03,88.06,87.91,88.06,14871.0
2019-09-30 10:40:00,88.06,88.13,87.97,88.0,6926.0,88.06,88.13,87.97,88.0,6926.0
2019-09-30 10:45:00,88.02,88.11,88.01,88.03,5004.0,88.02,88.11,88.01,88.03,5004.0
2019-09-30 10:50:00,87.99,88.24,87.99,88.24,4699.0,87.99,88.24,87.99,88.24,4699.0
2019-09-30 10:55:00,88.25,88.27,88.17,88.22,25397.0,88.25,88.27,88.17,88.22,25397.0
2019-09-30 11:00:00,88.22,88.25,88.12,88.18,22236.0,88.22,88.25,88.12,88.18,22236.0
2019-09-30 11:05:00,88.14,88.28,88.14,88.28,9408.0,88.14,88.28,88.14,88.28,9408.0
2019-09-30 11:10:00,88.29,88.34,88.25,88.28,13457.0,88.29,88.34,88.25,88.28,13457.0
2019-09-30 11:15:00,88.25,88.37,88.25,88.31,3995.0,88.25,88.37,88.25,88.31,3995.0
2019-09-30 11:20:00,88.29,88.43,88.29,88.43,7497.0,88.29,88.43,88.29,88.43,7497.0
2019-09-30 11:25:00,88.44,88.64,88.44,88.62,6600.0,88.44,88.64,88.44,88.62,6600.0
2019-09-30 11:30:00,88.61,88.69,88.57,88.59,8963.0,88.61,88.69,88.57,88.59,8963.0
2019-09-30 11:35:00,88.55,88.6,88.5,88.58,5539.0,88.55,88.6,88.5,88.58,5539.0
2019-09-30 11:40:00,88.61,88.67,88.57,88.67,5473.0,88.61,88.67,88.57,88.67,5473.0
2019-09-30 11:45:00,88.68,88.69,88.61,88.64,11814.0,88.68,88.69,88.61,88.64,11814.0
2019-09-30 11:50:00,88.62,88.68,88.57,88.62,6780.0,88.62,88.68,88.57,88.62,6780.0
2019-09-30 11:55:00,88.63,88.68,88.6,88.63,5516.0,88.63,88.68,88.6,88.63,5516.0
2019-09-30 12:00:00,88.62,88.65,88.55,88.63,16886.0,88.62,88.65,88.55,88.63,16886.0
2019-09-30 12:05:00,88.63,88.68,88.58,88.6,11360.0,88.63,88.68,88.58,88.6,11360.0
2019-09-30 12:10:00,88.61,88.72,88.61,88.65,27122.0,88.61,88.72,88.61,88.65,27122.0
2019-09-30 12:15:00,88.66,88.77,88.65,88.69,11004.0,88.66,88.77,88.65,88.69,11004.0
2019-09-30 12:20:00,88.68,88.77,88.64,88.77,8332.0,88.68,88.77,88.64,88.77,8332.0
2019-09-30 12:25:00,88.76,88.79,88.72,88.76,8798.0,88.76,88.79,88.72,88.76,8798.0
2019-09-30 12:30:00,88.79,88.83,88.74,88.77,5496.0,88.79,88.83,88.74,88.77,5496.0
2019-09-30 12:35:00,88.78,88.83,88.76,88.83,7115.0,88.78,88.83,88.76,88.83,7115.0
2019-09-30 12:40:00,88.85,88.89,88.82,88.82,6276.0,88.85,88.89,88.82,88.82,6276.0
2019-09-30 12:45:00,88.83,88.83,88.72,88.72,4357.0,88.83,88.83,88.72,88.72,4357.0
2019-09-30 12:50:00,88.75,88.76,88.7,88.73,3271.0,88.75,88.76,88.7,88.73,3271.0
2019-09-30 12:55:00,88.73,88.78,88.71,88.73,2605.0,88.73,88.78,88.71,88.73,2605.0
2019-09-30 13:00:00,88.75,88.75,88.67,88.67,6361.0,88.75,88.75,88.67,88.67,6361.0
2019-09-30 13:05:00,88.66,88.77,88.66,88.75,5729.0,88.66,88.77,88.66,88.75,5729.0
2019-09-30 13:10:00,88.75,88.79,88.75,88.77,3529.0,88.75,88.79,88.75,88.77,3529.0
2019-09-30 13:15:00,88.77,88.8,88.76,88.78,7302.0,88.77,88.8,88.76,88.78,7302.0
2019-09-30 13:20:00,88.79,88.79,88.73,88.74,3031.0,88.79,88.79,88.73,88.74,3031.0
2019-09-30 13:25:00,88.75,88.77,88.69,88.7,11225.0,88.75,88.77,88.69,88.7,11225.0
2019-09-30 13:30:00,88.7,88.74,88.63,88.72,10046.0,88.7,88.74,88.63,88.72,10046.0
2019-09-30 13:35:00,88.72,88.73,88.67,88.73,15909.0,88.72,88.73,88.67,88.73,15909.0
2019-09-30 13:40:00,88.74,88.75,88.68,88.71,15905.0,88.74,88.75,88.68,88.71,15905.0
2019-09-30 13:45:00,88.71,88.79,88.71,88.79,77421.0,88.71,88.79,88.71,88.79,77421.0
2019-09-30 13:50:00,88.8,88.83,88.69,88.69,8426.0,88.8,88.83,88.69,88.69,8426.0
2019-09-30 13:55:00,88.68,88.69,88.64,88.67,4870.0,88.68,88.69,88.64,88.67,4870.0
2019-09-30 14:00:00,88.67,88.68,88.61,88.63,4000.0,88.67,88.68,88.61,88.63,4000.0
2019-09-30 14:05:00,88.64,88.64,88.57,88.59,13203.0,88.64,88.64,88.57,88.59,13203.0
2019-09-30 14:10:00,88.58,88.66,88.58,88.65,6181.0,88.58,88.66,88.58,88.65,6181.0
2019-09-30 14:15:00,88.67,88.68,88.61,88.62,7307.0,88.67,88.68,88.61,88.62,7307.0
2019-09-30 14:20:00,88.6,88.67,88.59,88.65,10044.0,88.6,88.67,88.59,88.65,10044.0
2019-09-30 14:25:00,88.65,88.69,88.62,88.69,7055.0,88.65,88.69,88.62,88.69,7055.0
2019-09-30 14:30:00,88.67,88.73,88.65,88.73,12725.0,88.67,88.73,88.65,88.73,12725.0
2019-09-30 14:35:00,88.74,88.75,88.63,88.66,16229.0,88.74,88.75,88.63,88.66,16229.0
2019-09-30 14:40:00,88.64,88.64,88.59,88.63,11518.0,88.64,88.64,88.59,88.63,11518.0
2019-09-30 14:45:00,88.63,88.67,88.59,88.67,13076.0,88.63,88.67,88.59,88.67,13076.0
2019-09-30 14:50:00,88.66,88.72,88.65,88.7,7732.0,88.66,88.72,88.65,88.7,7732.0
2019-09-30 14:55:00,88.7,88.72,88.69,88.69,5687.0,88.7,88.72,88.69,88.69,5687.0
2019-09-30 15:00:00,88.69,88.75,88.57,88.58,14952.0,88.69,88.75,88.57,88.58,14952.0
2019-09-30 15:05:00,88.58,88.65,88.55,88.58,8057.0,88.58,88.65,88.55,88.58,8057.0
2019-09-30 15:10:00,88.57,88.66,88.55,88.64,10244.0,88.57,88.66,88.55,88.64,10244.0
2019-09-30 15:15:00,88.63,88.66,88.61,88.62,19775.0,88.63,88.66,88.61,88.62,19775.0
2019-09-30 15:20:00,88.62,88.62,88.54,88.62,10664.0,88.62,88.62,88.54,88.62,10664.0
2019-09-30 15:25:00,88.61,88.61,88.46,88.46,14242.0,88.61,88.61,88.46,88.46,14242.0
2019-09-30 15:30:00,88.45,88.53,88.45,88.5,30204.0,88.45,88.53,88.45,88.5,30204.0
2019-09-30 15:35:00,88.49,88.63,88.46,88.63,22817.0,88.49,88.63,88.46,88.63,22817.0
2019-09-30 15:40:00,88.62,88.64,88.57,88.62,23050.0,88.62,88.64,88.57,88.62,23050.0
2019-09-30 15:45:00,88.62,88.67,88.51,88.57,43814.0,88.62,88.67,88.51,88.57,43814.0
2019-09-30 15:50:00,88.56,88.6,88.46,88.48,67010.0,88.56,88.6,88.46,88.48,67010.0
2019-09-30 15:55:00,88.48,88.49,88.23,88.41,185644.0,88.48,88.49,88.23,88.41,185644.0
2019-10-01 09:30:00,89.15,89.39,88.76,89.19,28662.0,89.15,89.39,88.76,89.19,28662.0
2019-10-01 09:35:00,89.26,89.41,89.01,89.27,9085.0,89.26,89.41,89.01,89.27,9085.0
2019-10-01 09:40:00,89.25,89.53,89.16,89.26,96940.0,89.25,89.53,89.16,89.26,96940.0
2019-10-01 09:45:00,89.26,89.77,89.26,89.74,83548.0,89.26,89.77,89.26,89.74,83548.0
2019-10-01 09:50:00,89.72,89.97,89.65,89.96,70163.0,89.72,89.97,89.65,89.96,70163.0
2019-10-01 09:55:00,89.95,90.19,89.9,90.02,33256.0,89.95,90.19,89.9,90.02,33256.0
2019-10-01 10:00:00,89.94,89.95,89.5,89.6,82728.0,89.94,89.95,89.5,89.6,82728.0
2019-10-01 10:05:00,89.53,89.54,89.2,89.23,46430.0,89.53,89.54,89.2,89.23,46430.0
2019-10-01 10:10:00,89.22,89.22,88.74,88.83,17040.0,89.22,89.22,88.74,88.83,17040.0
2019-10-01 10:15:00,88.8,89.04,88.79,88.96,25887.0,88.8,89.04,88.79,88.96,25887.0
2019-10-01 10:20:00,88.96,88.98,88.83,88.98,8574.0,88.96,88.98,88.83,88.98,8574.0
2019-10-01 10:25:00,89.02,89.31,89.02,89.29,24442.0,89.02,89.31,89.02,89.29,24442.0
2019-10-01 10:30:00,89.26,89.32,89.15,89.21,23329.0,89.26,89.32,89.15,89.21,23329.0
2019-10-01 10:35:00,89.2,89.28,89.02,89.02,18505.0,89.2,89.28,89.02,89.02,18505.0
2019-10-01 10:40:00,89.03,89.03,88.76,88.83,13491.0,89.03,89.03,88.76,88.83,13491.0
2019-10-01 10:45:00,88.85,88.98,88.81,88.86,10853.0,88.85,88.98,88.81,88.86,10853.0
2019-10-01 10:50:00,88.83,88.93,88.77,88.92,7900.0,88.83,88.93,88.77,88.92,7900.0
2019-10-01 10:55:00,88.91,88.92,88.61,88.61,14878.0,88.91,88.92,88.61,88.61,14878.0
2019-10-01 11:00:00,88.61,88.61,88.38,88.44,17680.0,88.61,88.61,88.38,88.44,17680.0
2019-10-01 11:05:00,88.42,88.58,88.41,88.54,9152.0,88.42,88.58,88.41,88.54,9152.0
2019-10-01 11:10:00,88.59,88.73,88.57,88.58,9569.0,88.59,88.73,88.57,88.58,9569.0
2019-10-01 11:15:00,88.55,88.61,88.44,88.48,13805.0,88.55,88.61,88.44,88.48,13805.0
2019-10-01 11:20:00,88.46,88.65,88.44,88.6,11547.0,88.46,88.65,88.44,88.6,11547.0
2019-10-01 11:25:00,88.57,88.62,88.54,88.61,12016.0,88.57,88.62,88.54,88.61,12016.0
2019-10-01 11:30:00,88.61,88.67,88.48,88.48,15977.0,88.61,88.67,88.48,88.48,15977.0
2019-10-01 11:35:00,88.48,88.56,88.45,88.47,25146.0,88.48,88.56,88.45,88.47,25146.0
2019-10-01 11:40:00,88.45,88.5,88.18,88.26,26605.0,88.45,88.5,88.18,88.26,26605.0
2019-10-01 11:45:00,88.23,88.32,88.21,88.29,17777.0,88.23,88.32,88.21,88.29,17777.0
2019-10-01 11:50:00,88.3,88.35,88.26,88.28,11078.0,88.3,88.35,88.26,88.28,11078.0
2019-10-01 11:55:00,88.27,88.27,88.14,88.16,13587.0,88.27,88.27,88.14,88.16,13587.0
2019-10-01 12:00:00,88.16,88.17,88.0,88.0,8577.0,88.16,88.17,88.0,88.0,8577.0
2019-10-01 12:05:00,87.99,88.0,87.9,87.96,7424.0,87.99,88.0,87.9,87.96,7424.0
2019-10-01 12:10:00,87.96,87.98,87.81,87.86,12114.0,87.96,87.98,87.81,87.86,12114.0
2019-10-01 12:15:00,87.88,88.03,87.88,88.02,15163.0,87.88,88.03,87.88,88.02,15163.0
2019-10-01 12:20:00,88.02,88.07,87.91,87.94,6162.0,88.02,88.07,87.91,87.94,6162.0
2019-10-01 12:25:00,87.93,88.03,87.92,87.92,8239.0,87.93,88.03,87.92,87.92,8239.0
2019-10-01 12:30:00,87.94,87.97,87.87,87.97,6016.0,87.94,87.97,87.87,87.97,6016.0
2019-10-01 12:35:00,87.98,88.05,87.9,87.93,6538.0,87.98,88.05,87.9,87.93,6538.0
2019-10-01 12:40:00,87.91,88.09,87.89,88.04,6616.0,87.91,88.09,87.89,88.04,6616.0
2019-10-01 12:45:00,88.05,88.11,88.04,88.07,3731.0,88.05,88.11,88.04,88.07,3731.0
2019-10-01 12:50:00,88.08,88.12,88.02,88.02,10852.0,88.08,88.12,88.02,88.02,10852.0
2019-10-01 12:55:00,88.01,88.02,87.87,87.87,9687.0,88.01,88.02,87.87,87.87,9687.0
2019-10-01 13:00:00,87.86,87.89,87.68,87.69,16085.0,87.86,87.89,87.68,87.69,16085.0
2019-10-01 13:05:00,87.68,87.76,87.61,87.76,12087.0,87.68,87.76,87.61,87.76,12087.0
2019-10-01 13:10:00,87.75,87.75,87.67,87.71,7690.0,87.75,87.75,87.67,87.71,7690.0
2019-10-01 13:15:00,87.7,87.73,87.67,87.67,5030.0,87.7,87.73,87.67,87.67,5030.0
2019-10-01 13:20:00,87.7,87.75,87.62,87.66,5200.0,87.7,87.75,87.62,87.66,5200.0
2019-10-01 13:25:00,87.67,87.75,87.66,87.66,5800.0,87.67,87.75,87.66,87.66,5800.0
2019-10-01 13:30:00,87.66,87.66,87.49,87.51,10447.0,87.66,87.66,87.49,87.51,10447.0
2019-10-01 13:35:00,87.51,87.57,87.45,87.48,8872.0,87.51,87.57,87.45,87.48,8872.0
2019-10-01 13:40:00,87.5,87.61,87.49,87.58,7394.0,87.5,87.61,87.49,87.58,7394.0
2019-10-01 13:45:00,87.56,87.59,87.47,87.48,8178.0,87.56,87.59,87.47,87.48,8178.0
2019-10-01 13:50:00,87.49,87.49,87.3,87.35,16744.0,87.49,87.49,87.3,87.35,16744.0
2019-10-01 13:55:00,87.33,87.33,87.23,87.31,14747.0,87.33,87.33,87.23,87.31,14747.0
2019-10-01 14:00:00,87.31,87.51,87.31,87.49,15335.0,87.31,87.51,87.31,87.49,15335.0
2019-10-01 14:05:00,87.47,87.47,87.36,87.37,5978.0,87.47,87.47,87.36,87.37,5978.0
2019-10-01 14:10:00,87.38,87.53,87.38,87.49,5964.0,87.38,87.53,87.38,87.49,5964.0
2019-10-01 14:15:00,87.48,87.56,87.48,87.5,10817.0,87.48,87.56,87.48,87.5,10817.0
2019-10-01 14:20:00,87.5,87.69,87.5,87.69,8647.0,87.5,87.69,87.5,87.69,8647.0
2019-10-01 14:25:00,87.69,87.77,87.67,87.72,10664.0,87.69,87.77,87.67,87.72,10664.0
2019-10-01 14:30:00,87.78,87.99,87.74,87.98,9264.0,87.78,87.99,87.74,87.98,9264.0
2019-10-01 14:35:00,88.0,88.02,87.77,87.78,11410.0,88.0,88.02,87.77,87.78,11410.0
2019-10-01 14:40:00,87.78,87.85,87.76,87.8,7848.0,87.78,87.85,87.76,87.8,7848.0
2019-10-01 14:45:00,87.82,87.96,87.82,87.88,9956.0,87.82,87.96,87.82,87.88,9956.0
2019-10-01 14:50:00,87.86,87.93,87.84,87.92,8893.0,87.86,87.93,87.84,87.92,8893.0
2019-10-01 14:55:00,87.94,87.95,87.87,87.9,7907.0,87.94,87.95,87.87,87.9,7907.0
2019-10-01 15:00:00,87.91,87.96,87.87,87.89,11513.0,87.91,87.96,87.87,87.89,11513.0
2019-10-01 15:05:00,87.9,88.07,87.86,88.07,26091.0,87.9,88.07,87.86,88.07,26091.0
2019-10-01 15:10:00,88.07,88.07,87.8,87.86,16360.0,88.07,88.07,87.8,87.86,16360.0
2019-10-01 15:15:00,87.88,87.88,87.81,87.83,11025.0,87.88,87.88,87.81,87.83,11025.0
2019-10-01 15:20:00,87.84,88.01,87.84,87.98,11796.0,87.84,88.01,87.84,87.98,11796.0
2019-10-01 15:25:00,87.99,88.08,87.97,88.06,12680.0,87.99,88.08,87.97,88.06,12680.0
2019-10-01 15:30:00,88.07,88.09,87.96,88.06,23409.0,88.07,88.09,87.96,88.06,23409.0
2019-10-01 15:35:00,88.07,88.11,87.95,87.96,18511.0,88.07,88.11,87.95,87.96,18511.0
2019-10-01 15:40:00,87.98,88.1,87.96,88.08,21385.0,87.98,88.1,87.96,88.08,21385.0
2019-10-01 15:45:00,88.07,88.08,87.91,87.94,17058.0,88.07,88.08,87.91,87.94,17058.0
2019-10-01 15:50:00,87.95,88.03,87.9,87.93,46895.0,87.95,88.03,87.9,87.93,46895.0
2019-10-01 15:55:00,87.92,87.98,87.81,87.82,70375.0,87.92,87.98,87.81,87.82,70375.0
2019-10-02 09:30:00,86.0,86.85,86.0,86.14,57962.0,86.0,86.85,86.0,86.14,57962.0
2019-10-02 09:35:00,86.07,86.26,85.19,85.28,73530.0,86.07,86.26,85.19,85.28,73530.0
2019-10-02 09:40:00,85.22,85.5,85.07,85.18,50699.0,85.22,85.5,85.07,85.18,50699.0
2019-10-02 09:45:00,85.16,85.2,84.43,84.43,47111.0,85.16,85.2,84.43,84.43,47111.0
2019-10-02 09:50:00,84.5,84.72,84.28,84.7,48698.0,84.5,84.72,84.28,84.7,48698.0
2019-10-02 09:55:00,84.66,84.88,84.48,84.63,42281.0,84.66,84.88,84.48,84.63,42281.0
2019-10-02 10:00:00,84.62,84.72,84.53,84.58,42965.0,84.62,84.72,84.53,84.58,42965.0
2019-10-02 10:05:00,84.57,84.93,84.57,84.93,56802.0,84.57,84.93,84.57,84.93,56802.0
2019-10-02 10:10:00,84.9,84.94,84.76,84.9,48698.0,84.9,84.94,84.76,84.9,48698.0
2019-10-02 10:15:00,84.88,85.04,84.88,85.0,51651.0,84.88,85.04,84.88,85.0,51651.0
2019-10-02 10:20:00,84.98,84.99,84.47,84.5,52193.0,84.98,84.99,84.47,84.5,52193.0
2019-10-02 10:25:00,84.49,84.68,84.47,84.62,18357.0,84.49,84.68,84.47,84.62,18357.0
2019-10-02 10:30:00,84.58,84.59,84.2,84.38,32012.0,84.58,84.59,84.2,84.38,32012.0
2019-10-02 10:35:00,84.39,84.54,84.25,84.3,34752.0,84.39,84.54,84.25,84.3,34752.0
2019-10-02 10:40:00,84.29,84.29,84.09,84.2,20898.0,84.29,84.29,84.09,84.2,20898.0
2019-10-02 10:45:00,84.18,84.23,84.09,84.14,33817.0,84.18,84.23,84.09,84.14,33817.0
2019-10-02 10:50:00,84.12,84.26,83.88,83.99,53009.0,84.12,84.26,83.88,83.99,53009.0
2019-10-02 10:55:00,84.0,84.11,83.84,83.84,76059.0,84.0,84.11,83.84,83.84,76059.0
2019-10-02 11:00:00,83.81,83.92,83.67,83.7,52855.0,83.81,83.92,83.67,83.7,52855.0
2019-10-02 11:05:00,83.68,83.69,83.5,83.55,43916.0,83.68,83.69,83.5,83.55,43916.0
2019-10-02 11:10:00,83.5,83.5,83.2,83.3,49518.0,83.5,83.5,83.2,83.3,49518.0
2019-10-02 11:15:00,83.3,83.46,83.16,83.34,81564.0,83.3,83.46,83.16,83.34,81564.0
2019-10-02 11:20:00,83.37,83.52,83.25,83.31,22840.0,83.37,83.52,83.25,83.31,22840.0
2019-10-02 11:25:00,83.3,83.39,83.11,83.18,42094.0,83.3,83.39,83.11,83.18,42094.0
2019-10-02 11:30:00,83.16,83.21,82.96,83.16,24009.0,83.16,83.21,82.96,83.16,24009.0
2019-10-02 11:35:00,83.17,83.25,83.06,83.22,20521.0,83.17,83.25,83.06,83.22,20521.0
2019-10-02 11:40:00,83.2,83.32,83.12,83.17,18501.0,83.2,83.32,83.12,83.17,18501.0
2019-10-02 11:45:00,83.15,83.15,83.0,83.0,20388.0,83.15,83.15,83.0,83.0,20388.0
2019-10-02 11:50:00,83.03,83.17,83.01,83.16,18158.0,83.03,83.17,83.01,83.16,18158.0
2019-10-02 11:55:00,83.16,83.21,82.97,83.04,32186.0,83.16,83.21,82.97,83.04,32186.0
2019-10-02 12:00:00,82.98,82.99,82.85,82.99,23697.0,82.98,82.99,82.85,82.99,23697.0
2019-10-02 12:05:00,82.96,83.02,82.88,82.88,19364.0,82.96,83.02,82.88,82.88,19364.0
2019-10-02 12:10:00,82.87,82.87,82.62,82.71,28289.0,82.87,82.87,82.62,82.71,28289.0
2019-10-02 12:15:00,82.68,82.75,82.59,82.64,15737.0,82.68,82.75,82.59,82.64,15737.0
2019-10-02 12:20:00,82.62,82.66,82.5,82.62,22290.0,82.62,82.66,82.5,82.62,22290.0
2019-10-02 12:25:00,82.61,82.71,82.49,82.5,21340.0,82.61,82.71,82.49,82.5,21340.0
2019-10-02 12:30:00,82.52,82.63,82.51,82.61,10621.0,82.52,82.63,82.51,82.61,10621.0
2019-10-02 12:35:00,82.59,82.59,82.4,82.46,22026.0,82.59,82.59,82.4,82.46,22026.0
2019-10-02 12:40:00,82.49,82.56,82.33,82.37,27008.0,82.49,82.56,82.33,82.37,27008.0
2019-10-02 12:45:00,82.36,82.38,82.25,82.27,25544.0,82.36,82.38,82.25,82.27,25544.0
2019-10-02 12:50:00,82.27,82.36,82.1,82.12,22857.0,82.27,82.36,82.1,82.12,22857.0
2019-10-02 12:55:00,82.12,82.34,82.05,82.33,25868.0,82.12,82.34,82.05,82.33,25868.0
2019-10-02 13:00:00,82.34,82.84,82.31,82.84,41612.0,82.34,82.84,82.31,82.84,41612.0
2019-10-02 13:05:00,82.84,82.92,82.7,82.83,46384.0,82.84,82.92,82.7,82.83,46384.0
2019-10-02 13:10:00,82.85,83.0,82.83,82.91,33307.0,82.85,83.0,82.83,82.91,33307.0
2019-10-02 13:15:00,82.92,82.96,82.81,82.82,14827.0,82.92,82.96,82.81,82.82,14827.0
2019-10-02 13:20:00,82.83,82.92,82.75,82.78,13370.0,82.83,82.92,82.75,82.78,13370.0
2019-10-02 13:25:00,82.77,82.86,82.72,82.82,14291.0,82.77,82.86,82.72,82.82,14291.0
2019-10-02 13:30:00,82.84,82.92,82.78,82.82,17872.0,82.84,82.92,82.78,82.82,17872.0
2019-10-02 13:35:00,82.84,82.84,82.67,82.71,14666.0,82.84,82.84,82.67,82.71,14666.0
2019-10-02 13:40:00,82.71,82.76,82.6,82.7,13950.0,82.71,82.76,82.6,82.7,13950.0
2019-10-02 13:45:00,82.7,82.71,82.5,82.57,14090.0,82.7,82.71,82.5,82.57,14090.0
2019-10-02 13:50:00,82.58,82.61,82.54,82.61,9306.0,82.58,82.61,82.54,82.61,9306.0
2019-10-02 13:55:00,82.64,82.77,82.56,82.73,26163.0,82.64,82.77,82.56,82.73,26163.0
2019-10-02 14:00:00,82.73,82.84,82.63,82.79,14905.0,82.73,82.84,82.63,82.79,14905.0
2019-10-02 14:05:00,82.8,82.96,82.8,82.93,28246.0,82.8,82.96,82.8,82.93,28246.0
2019-10-02 14:10:00,82.95,83.08,82.94,82.96,27623.0,82.95,83.08,82.94,82.96,27623.0
2019-10-02 14:15:00,82.99,83.36,82.99,83.28,36113.0,82.99,83.36,82.99,83.28,36113.0
2019-10-02 14:20:00,83.3,83.49,83.29,83.46,31640.0,83.3,83.49,83.29,83.46,31640.0
2019-10-02 14:25:00,83.45,83.55,83.41,83.53,38350.0,83.45,83.55,83.41,83.53,38350.0
2019-10-02 14:30:00,83.54,83.59,83.44,83.54,26267.0,83.54,83.59,83.44,83.54,26267.0
2019-10-02 14:35:00,83.55,83.6,83.46,83.6,19174.0,83.55,83.6,83.46,83.6,19174.0
2019-10-02 14:40:00,83.61,83.72,83.55,83.69,19429.0,83.61,83.72,83.55,83.69,19429.0
2019-10-02 14:45:00,83.69,83.87,83.66,83.77,33369.0,83.69,83.87,83.66,83.77,33369.0
2019-10-02 14:50:00,83.75,83.84,83.71,83.76,16957.0,83.75,83.84,83.71,83.76,16957.0
2019-10-02 14:55:00,83.73,83.86,83.71,83.81,18993.0,83.73,83.86,83.71,83.81,18993.0
2019-10-02 15:00:00,83.86,83.87,83.68,83.69,33103.0,83.86,83.87,83.68,83.69,33103.0
2019-10-02 15:05:00,83.72,83.73,83.62,83.69,23104.0,83.72,83.73,83.62,83.69,23104.0
2019-10-02 15:10:00,83.7,83.93,83.69,83.85,58096.0,83.7,83.93,83.69,83.85,58096.0
2019-10-02 15:15:00,83.84,83.92,83.76,83.86,45007.0,83.84,83.92,83.76,83.86,45007.0
2019-10-02 15:20:00,83.86,83.91,83.68,83.85,48824.0,83.86,83.91,83.68,83.85,48824.0
2019-10-02 15:25:00,83.83,83.84,83.67,83.73,36725.0,83.83,83.84,83.67,83.73,36725.0
2019-10-02 15:30:00,83.71,83.88,83.52,83.86,51226.0,83.71,83.88,83.52,83.86,51226.0
2019-10-02 15:35:00,83.85,83.91,83.7,83.72,77507.0,83.85,83.91,83.7,83.72,77507.0
2019-10-02 15:40:00,83.73,83.75,83.58,83.61,42350.0,83.73,83.75,83.58,83.61,42350.0
2019-10-02 15:45:00,83.63,83.64,83.39,83.44,59384.0,83.63,83.64,83.39,83.44,59384.0
2019-10-02 15:50:00,83.43,83.75,83.37,83.71,95540.0,83.43,83.75,83.37,83.71,95540.0
2019-10-02 15:55:00,83.71,83.81,83.52,83.65,302503.0,83.71,83.81,83.52,83.65,302503.0
2019-10-03 09:30:00,83.61,83.61,82.93,83.01,28750.0,83.61,83.61,82.93,83.01,28750.0
2019-10-03 09:35:00,83.02,83.27,82.52,82.52,26431.0,83.02,83.27,82.52,82.52,26431.0
2019-10-03 09:40:00,82.52,82.73,82.02,82.08,58162.0,82.52,82.73,82.02,82.08,58162.0
2019-10-03 09:45:00,82.12,82.29,82.06,82.28,32847.0,82.12,82.29,82.06,82.28,32847.0
2019-10-03 09:50:00,82.25,82.38,82.15,82.26,19074.0,82.25,82.38,82.15,82.26,19074.0
2019-10-03 09:55:00,82.27,82.38,82.23,82.24,15310.0,82.27,82.38,82.23,82.24,15310.0
2019-10-03 10:00:00,82.23,82.23,81.41,81.43,70277.0,82.23,82.23,81.41,81.43,70277.0
2019-10-03 10:05:00,81.41,81.44,80.87,81.16,49028.0,81.41,81.44,80.87,81.16,49028.0
2019-10-03 10:10:00,81.13,81.33,80.95,81.29,53680.0,81.13,81.33,80.95,81.29,53680.0
2019-10-03 10:15:00,81.31,81.65,81.25,81.58,20700.0,81.31,81.65,81.25,81.58,20700.0
2019-10-03 10:20:00,81.56,81.74,81.47,81.61,37983.0,81.56,81.74,81.47,81.61,37983.0
2019-10-03 10:25:00,81.58,82.12,81.58,81.91,39019.0,81.58,82.12,81.58,81.91,39019.0
2019-10-03 10:30:00,81.92,82.04,81.81,81.91,28718.0,81.92,82.04,81.81,81.91,28718.0
2019-10-03 10:35:00,81.89,82.12,81.89,82.01,27927.0,81.89,82.12,81.89,82.01,27927.0
2019-10-03 10:40:00,81.99,82.03,81.81,81.82,49562.0,81.99,82.03,81.81,81.82,49562.0
2019-10-03 10:45:00,81.82,81.95,81.65,81.68,17349.0,81.82,81.95,81.65,81.68,17349.0
2019-10-03 10:50:00,81.73,81.73,81.52,81.66,10613.0,81.73,81.73,81.52,81.66,10613.0
2019-10-03 10:55:00,81.69,81.97,81.68,81.97,16258.0,81.69,81.97,81.68,81.97,16258.0
2019-10-03 11:00:00,81.97,82.33,81.89,82.33,22266.0,81.97,82.33,81.89,82.33,22266.0
2019-10-03 11:05:00,82.35,82.63,82.29,82.56,36561.0,82.35,82.63,82.29,82.56,36561.0
2019-10-03 11:10:00,82.59,82.67,82.47,82.64,32696.0,82.59,82.67,82.47,82.64,32696.0
2019-10-03 11:15:00,82.61,83.06,82.59,82.93,34413.0,82.61,83.06,82.59,82.93,34413.0
2019-10-03 11:20:00,82.95,83.05,82.89,82.91,41384.0,82.95,83.05,82.89,82.91,41384.0
2019-10-03 11:25:00,82.93,82.99,82.81,82.94,17110.0,82.93,82.99,82.81,82.94,17110.0
2019-10-03 11:30:00,82.92,82.98,82.75,82.77,20783.0,82.92,82.98,82.75,82.77,20783.0
2019-10-03 11:35:00,82.78,82.81,82.6,82.62,21490.0,82.78,82.81,82.6,82.62,21490.0
2019-10-03 11:40:00,82.62,82.64,82.34,82.52,37121.0,82.62,82.64,82.34,82.52,37121.0
2019-10-03 11:45:00,82.53,82.56,82.25,82.3,17908.0,82.53,82.56,82.25,82.3,17908.0
2019-10-03 11:50:00,82.28,82.38,82.2,82.34,13822.0,82.28,82.38,82.2,82.34,13822.0
2019-10-03 11:55:00,82.33,82.33,82.0,82.01,17270.0,82.33,82.33,82.0,82.01,17270.0
2019-10-03 12:00:00,82.04,82.23,82.03,82.21,15048.0,82.04,82.23,82.03,82.21,15048.0
2019-10-03 12:05:00,82.2,82.33,82.14,82.19,19898.0,82.2,82.33,82.14,82.19,19898.0
2019-10-03 12:10:00,82.19,82.38,82.13,82.3,22747.0,82.19,82.38,82.13,82.3,22747.0
2019-10-03 12:15:00,82.28,82.28,82.11,82.15,10803.0,82.28,82.28,82.11,82.15,10803.0
2019-10-03 12:20:00,82.12,82.3,82.09,82.24,18987.0,82.12,82.3,82.09,82.24,18987.0
2019-10-03 12:25:00,82.25,82.47,82.24,82.39,12074.0,82.25,82.47,82.24,82.39,12074.0
2019-10-03 12:30:00,82.41,82.5,82.35,82.44,10310.0,82.41,82.5,82.35,82.44,10310.0
2019-10-03 12:35:00,82.45,82.51,82.38,82.49,11665.0,82.45,82.51,82.38,82.49,11665.0
2019-10-03 12:40:00,82.52,82.54,82.4,82.51,13247.0,82.52,82.54,82.4,82.51,13247.0
2019-10-03 12:45:00,82.52,82.69,82.48,82.53,18241.0,82.52,82.69,82.48,82.53,18241.0
2019-10-03 12:50:00,82.55,82.59,82.39,82.39,7020.0,82.55,82.59,82.39,82.39,7020.0
2019-10-03 12:55:00,82.42,82.52,82.37,82.45,24990.0,82.42,82.52,82.37,82.45,24990.0
2019-10-03 13:00:00,82.45,82.48,82.32,82.33,14431.0,82.45,82.48,82.32,82.33,14431.0
2019-10-03 13:05:00,82.35,82.36,82.3,82.3,9587.0,82.35,82.36,82.3,82.3,9587.0
2019-10-03 13:10:00,82.31,82.37,82.23,82.23,11469.0,82.31,82.37,82.23,82.23,11469.0
2019-10-03 13:15:00,82.24,82.29,82.16,82.21,8225.0,82.24,82.29,82.16,82.21,8225.0
2019-10-03 13:20:00,82.2,82.31,82.18,82.28,7561.0,82.2,82.31,82.18,82.28,7561.0
2019-10-03 13:25:00,82.29,82.38,82.22,82.27,26799.0,82.29,82.38,82.22,82.27,26799.0
2019-10-03 13:30:00,82.27,82.35,82.23,82.33,19010.0,82.27,82.35,82.23,82.33,19010.0
2019-10-03 13:35:00,82.36,82.39,82.3,82.33,8016.0,82.36,82.39,82.3,82.33,8016.0
2019-10-03 13:40:00,82.4,82.56,82.4,82.48,26264.0,82.4,82.56,82.4,82.48,26264.0
2019-10-03 13:45:00,82.5,82.56,82.47,82.52,8571.0,82.5,82.56,82.47,82.52,8571.0
2019-10-03 13:50:00,82.52,82.63,82.52,82.59,8603.0,82.52,82.63,82.52,82.59,8603.0
2019-10-03 13:55:00,82.6,82.69,82.6,82.69,9041.0,82.6,82.69,82.6,82.69,9041.0
2019-10-03 14:00:00,82.67,82.72,82.62,82.67,16337.0,82.67,82.72,82.62,82.67,16337.0
2019-10-03 14:05:00,82.67,82.79,82.64,82.73,14559.0,82.67,82.79,82.64,82.73,14559.0
2019-10-03 14:10:00,82.75,82.96,82.75,82.91,28266.0,82.75,82.96,82.75,82.91,28266.0
2019-10-03 14:15:00,82.94,83.09,82.9,83.02,9149.0,82.94,83.09,82.9,83.02,9149.0
2019-10-03 14:20:00,83.04,83.14,83.0,83.13,10762.0,83.04,83.14,83.0,83.13,10762.0
2019-10-03 14:25:00,83.12,83.25,83.1,83.25,16572.0,83.12,83.25,83.1,83.25,16572.0
2019-10-03 14:30:00,83.24,83.28,83.16,83.17,16179.0,83.24,83.28,83.16,83.17,16179.0
2019-10-03 14:35:00,83.16,83.16,83.01,83.02,9965.0,83.16,83.16,83.01,83.02,9965.0
2019-10-03 14:40:00,83.01,83.01,82.89,82.89,13876.0,83.01,83.01,82.89,82.89,13876.0
2019-10-03 14:45:00,82.89,82.89,82.79,82.79,7926.0,82.89,82.89,82.79,82.79,7926.0
2019-10-03 14:50:00,82.79,82.82,82.71,82.73,9293.0,82.79,82.82,82.71,82.73,9293.0
2019-10-03 14:55:00,82.73,82.78,82.72,82.73,13118.0,82.73,82.78,82.72,82.73,13118.0
2019-10-03 15:00:00,82.77,82.81,82.7,82.77,11484.0,82.77,82.81,82.7,82.77,11484.0
2019-10-03 15:05:00,82.76,82.82,82.71,82.82,15560.0,82.76,82.82,82.71,82.82,15560.0
2019-10-03 15:10:00,82.82,82.9,82.81,82.86,10430.0,82.82,82.9,82.81,82.86,10430.0
2019-10-03 15:15:00,82.84,82.92,82.8,82.92,15633.0,82.84,82.92,82.8,82.92,15633.0
2019-10-03 15:20:00,82.93,83.0,82.9,82.99,12504.0,82.93,83.0,82.9,82.99,12504.0
2019-10-03 15:25:00,82.97,83.01,82.91,82.99,17822.0,82.97,83.01,82.91,82.99,17822.0
2019-10-03 15:30:00,83.0,83.07,82.98,83.04,22288.0,83.0,83.07,82.98,83.04,22288.0
2019-10-03 15:35:00,83.04,83.23,83.03,83.18,28932.0,83.04,83.23,83.03,83.18,28932.0
2019-10-03 15:40:00,83.19,83.21,83.05,83.06,21486.0,83.19,83.21,83.05,83.06,21486.0
2019-10-03 15:45:00,83.06,83.08,82.98,82.98,32387.0,83.06,83.08,82.98,82.98,32387.0
2019-10-03 15:50:00,82.98,83.11,82.92,83.02,53043.0,82.98,83.11,82.92,83.02,53043.0
2019-10-03 15:55:00,83.03,83.28,83.02,83.24,141827.0,83.03,83.28,83.02,83.24,141827.0
2019-10-04 09:30:00,83.53,83.92,83.41,83.53,17815.0,83.53,83.92,83.41,83.53,17815.0
2019-10-04 09:35:00,83.7,83.75,83.22,83.23,14735.0,83.7,83.75,83.22,83.23,14735.0
2019-10-04 09:40:00,83.19,83.48,83.12,83.33,12611.0,83.19,83.48,83.12,83.33,12611.0
2019-10-04 09:45:00,83.34,83.4,83.16,83.19,36038.0,83.34,83.4,83.16,83.19,36038.0
2019-10-04 09:50:00,83.23,83.57,83.15,83.54,23472.0,83.23,83.57,83.15,83.54,23472.0
2019-10-04 09:55:00,83.56,83.75,83.44,83.75,17074.0,83.56,83.75,83.44,83.75,17074.0
2019-10-04 10:00:00,83.75,84.0,83.68,83.9,81652.0,83.75,84.0,83.68,83.9,81652.0
2019-10-04 10:05:00,83.89,84.01,83.65,83.71,27410.0,83.89,84.01,83.65,83.71,27410.0
2019-10-04 10:10:00,83.69,84.04,83.66,84.04,13745.0,83.69,84.04,83.66,84.04,13745.0
2019-10-04 10:15:00,84.03,84.18,84.0,84.08,15177.0,84.03,84.18,84.0,84.08,15177.0
2019-10-04 10:20:00,84.09,84.14,83.97,83.98,13466.0,84.09,84.14,83.97,83.98,13466.0
2019-10-04 10:25:00,83.95,83.97,83.74,83.8,15070.0,83.95,83.97,83.74,83.8,15070.0
2019-10-04 10:30:00,83.79,83.79,83.6,83.61,13546.0,83.79,83.79,83.6,83.61,13546.0
2019-10-04 10:35:00,83.57,83.69,83.49,83.65,11403.0,83.57,83.69,83.49,83.65,11403.0
2019-10-04 10:40:00,83.73,83.84,83.71,83.79,6167.0,83.73,83.84,83.71,83.79,6167.0
2019-10-04 10:45:00,83.82,83.93,83.8,83.87,16640.0,83.82,83.93,83.8,83.87,16640.0
2019-10-04 10:50:00,83.86,84.05,83.86,84.03,10308.0,83.86,84.05,83.86,84.03,10308.0
2019-10-04 10:55:00,84.01,84.07,83.93,83.97,6374.0,84.01,84.07,83.93,83.97,6374.0
2019-10-04 11:00:00,83.97,84.06,83.86,84.0,10088.0,83.97,84.06,83.86,84.0,10088.0
2019-10-04 11:05:00,84.03,84.1,83.98,84.03,8906.0,84.03,84.1,83.98,84.03,8906.0
2019-10-04 11:10:00,84.02,84.13,84.01,84.04,17570.0,84.02,84.13,84.01,84.04,17570.0
2019-10-04 11:15:00,84.08,84.09,84.0,84.05,18587.0,84.08,84.09,84.0,84.05,18587.0
2019-10-04 11:20:00,84.05,84.07,83.96,84.05,18187.0,84.05,84.07,83.96,84.05,18187.0
2019-10-04 11:25:00,84.04,84.09,83.98,84.02,21311.0,84.04,84.09,83.98,84.02,21311.0
2019-10-04 11:30:00,84.06,84.24,84.04,84.17,32576.0,84.06,84.24,84.04,84.17,32576.0
2019-10-04 11:35:00,84.15,84.21,84.07,84.19,23452.0,84.15,84.21,84.07,84.19,23452.0
2019-10-04 11:40:00,84.19,84.22,84.06,84.08,22147.0,84.19,84.22,84.06,84.08,22147.0
2019-10-04 11:45:00,84.06,84.19,84.04,84.17,10736.0,84.06,84.19,84.04,84.17,10736.0
2019-10-04 11:50:00,84.21,84.32,84.17,84.18,9325.0,84.21,84.32,84.17,84.18,9325.0
2019-10-04 11:55:00,84.16,84.21,84.09,84.09,10277.0,84.16,84.21,84.09,84.09,10277.0
2019-10-04 12:00:00,84.1,84.17,84.01,84.12,15914.0,84.1,84.17,84.01,84.12,15914.0
2019-10-04 12:05:00,84.12,84.24,84.12,84.21,11335.0,84.12,84.24,84.12,84.21,11335.0
2019-10-04 12:10:00,84.22,84.22,84.07,84.09,10589.0,84.22,84.22,84.07,84.09,10589.0
2019-10-04 12:15:00,84.12,84.19,84.11,84.14,7862.0,84.12,84.19,84.11,84.14,7862.0
2019-10-04 12:20:00,84.14,84.17,84.09,84.17,7335.0,84.14,84.17,84.09,84.17,7335.0
2019-10-04 12:25:00,84.17,84.2,84.12,84.14,12503.0,84.17,84.2,84.12,84.14,12503.0
2019-10-04 12:30:00,84.14,84.17,84.12,84.14,11677.0,84.14,84.17,84.12,84.14,11677.0
2019-10-04 12:35:00,84.14,84.25,84.13,84.24,10306.0,84.14,84.25,84.13,84.24,10306.0
2019-10-04 12:40:00,84.24,84.26,84.16,84.21,16525.0,84.24,84.26,84.16,84.21,16525.0
2019-10-04 12:45:00,84.22,84.32,84.2,84.32,32614.0,84.22,84.32,84.2,84.32,32614.0
2019-10-04 12:50:00,84.31,84.31,84.26,84.3,21471.0,84.31,84.31,84.26,84.3,21471.0
2019-10-04 12:55:00,84.3,84.31,84.26,84.29,16086.0,84.3,84.31,84.26,84.29,16086.0
2019-10-04 13:00:00,84.28,84.3,84.24,84.3,15302.0,84.28,84.3,84.24,84.3,15302.0
2019-10-04 13:05:00,84.28,84.32,84.24,84.3,13347.0,84.28,84.32,84.24,84.3,13347.0
2019-10-04 13:10:00,84.3,84.37,84.26,84.37,25667.0,84.3,84.37,84.26,84.37,25667.0
2019-10-04 13:15:00,84.37,84.37,84.28,84.29,18590.0,84.37,84.37,84.28,84.29,18590.0
2019-10-04 13:20:00,84.29,84.31,84.24,84.25,16195.0,84.29,84.31,84.24,84.25,16195.0
2019-10-04 13:25:00,84.26,84.28,84.23,84.26,9277.0,84.26,84.28,84.23,84.26,9277.0
2019-10-04 13:30:00,84.28,84.28,84.11,84.13,8476.0,84.28,84.28,84.11,84.13,8476.0
2019-10-04 13:35:00,84.15,84.17,84.07,84.1,10941.0,84.15,84.17,84.07,84.1,10941.0
2019-10-04 13:40:00,84.1,84.23,84.1,84.21,23983.0,84.1,84.23,84.1,84.21,23983.0
2019-10-04 13:45:00,84.21,84.26,84.2,84.23,7596.0,84.21,84.26,84.2,84.23,7596.0
2019-10-04 13:50:00,84.24,84.29,84.22,84.26,7367.0,84.24,84.29,84.22,84.26,7367.0
2019-10-04 13:55:00,84.23,84.24,84.18,84.24,5111.0,84.23,84.24,84.18,84.24,5111.0
2019-10-04 14:00:00,84.28,84.3,84.18,84.25,7206.0,84.28,84.3,84.18,84.25,7206.0
2019-10-04 14:05:00,84.25,84.27,84.2,84.23,16914.0,84.25,84.27,84.2,84.23,16914.0
2019-10-04 14:10:00,84.24,84.25,84.19,84.21,12526.0,84.24,84.25,84.19,84.21,12526.0
2019-10-04 14:15:00,84.21,84.25,84.2,84.22,19866.0,84.21,84.25,84.2,84.22,19866.0
2019-10-04 14:20:00,84.22,84.4,84.21,84.4,13101.0,84.22,84.4,84.21,84.4,13101.0
2019-10-04 14:25:00,84.4,84.45,84.33,84.43,11069.0,84.4,84.45,84.33,84.43,11069.0
2019-10-04 14:30:00,84.42,84.47,84.38,84.38,7772.0,84.42,84.47,84.38,84.38,7772.0
2019-10-04 14:35:00,84.37,84.45,84.33,84.45,7499.0,84.37,84.45,84.33,84.45,7499.0
2019-10-04 14:40:00,84.47,84.47,84.33,84.35,8063.0,84.47,84.47,84.33,84.35,8063.0
2019-10-04 14:45:00,84.34,84.4,84.33,84.36,6392.0,84.34,84.4,84.33,84.36,6392.0
2019-10-04 14:50:00,84.37,84.39,84.34,84.36,8109.0,84.37,84.39,84.34,84.36,8109.0
2019-10-04 14:55:00,84.36,84.37,84.32,84.33,5913.0,84.36,84.37,84.32,84.33,5913.0
2019-10-04 15:00:00,84.33,84.36,84.29,84.31,9067.0,84.33,84.36,84.29,84.31,9067.0
2019-10-04 15:05:00,84.32,84.34,84.28,84.33,16621.0,84.32,84.34,84.28,84.33,16621.0
2019-10-04 15:10:00,84.34,84.36,84.27,84.27,12164.0,84.34,84.36,84.27,84.27,12164.0
2019-10-04 15:15:00,84.26,84.3,84.22,84.3,9914.0,84.26,84.3,84.22,84.3,9914.0
2019-10-04 15:20:00,84.3,84.37,84.27,84.33,10397.0,84.3,84.37,84.27,84.33,10397.0
2019-10-04 15:25:00,84.34,84.39,84.31,84.33,13596.0,84.34,84.39,84.31,84.33,13596.0
2019-10-04 15:30:00,84.34,84.39,84.29,84.3,17989.0,84.34,84.39,84.29,84.3,17989.0
2019-10-04 15:35:00,84.3,84.35,84.25,84.25,25158.0,84.3,84.35,84.25,84.25,25158.0
2019-10-04 15:40:00,84.25,84.29,84.19,84.24,32715.0,84.25,84.29,84.19,84.24,32715.0
2019-10-04 15:45:00,84.24,84.4,84.24,84.37,23619.0,84.24,84.4,84.24,84.37,23619.0
2019-10-04 15:50:00,84.35,84.38,84.23,84.31,40102.0,84.35,84.38,84.23,84.31,40102.0
2019-10-04 15:55:00,84.31,84.35,84.25,84.3,104319.0,84.31,84.35,84.25,84.3,104319.0
2019-10-07 09:30:00,83.78,84.82,83.61,84.5,56720.0,83.78,84.82,83.61,84.5,56720.0
2019-10-07 09:35:00,84.44,84.55,84.16,84.39,27115.0,84.44,84.55,84.16,84.39,27115.0
2019-10-07 09:40:00,84.5,84.54,84.3,84.41,14334.0,84.5,84.54,84.3,84.41,14334.0
2019-10-07 09:45:00,84.54,84.54,84.29,84.45,5889.0,84.54,84.54,84.29,84.45,5889.0
2019-10-07 09:50:00,84.42,84.68,84.42,84.56,7069.0,84.42,84.68,84.42,84.56,7069.0
2019-10-07 09:55:00,84.58,84.69,84.58,84.64,6645.0,84.58,84.69,84.58,84.64,6645.0
2019-10-07 10:00:00,84.57,84.61,84.43,84.47,13717.0,84.57,84.61,84.43,84.47,13717.0
2019-10-07 10:05:00,84.5,84.51,84.36,84.45,7190.0,84.5,84.51,84.36,84.45,7190.0
2019-10-07 10:10:00,84.48,84.63,84.48,84.56,7595.0,84.48,84.63,84.48,84.56,7595.0
2019-10-07 10:15:00,84.54,84.63,84.4,84.42,8182.0,84.54,84.63,84.4,84.42,8182.0
2019-10-07 10:20:00,84.44,84.6,84.4,84.41,37182.0,84.44,84.6,84.4,84.41,37182.0
2019-10-07 10:25:00,84.41,84.51,84.34,84.37,28865.0,84.41,84.51,84.34,84.37,28865.0
2019-10-07 10:30:00,84.35,84.45,84.26,84.45,5622.0,84.35,84.45,84.26,84.45,5622.0
2019-10-07 10:35:00,84.43,84.51,84.24,84.24,16712.0,84.43,84.51,84.24,84.24,16712.0
2019-10-07 10:40:00,84.29,84.31,84.18,84.21,5940.0,84.29,84.31,84.18,84.21,5940.0
2019-10-07 10:45:00,84.19,84.26,83.98,83.99,37181.0,84.19,84.26,83.98,83.99,37181.0
2019-10-07 10:50:00,83.97,84.09,83.89,83.89,24286.0,83.97,84.09,83.89,83.89,24286.0
2019-10-07 10:55:00,83.91,84.0,83.88,83.99,12930.0,83.91,84.0,83.88,83.99,12930.0
2019-10-07 11:00:00,84.03,84.22,83.99,84.15,13770.0,84.03,84.22,83.99,84.15,13770.0
2019-10-07 11:05:00,84.15,84.34,84.15,84.33,8447.0,84.15,84.34,84.15,84.33,8447.0
2019-10-07 11:10:00,84.36,84.37,84.27,84.3,8378.0,84.36,84.37,84.27,84.3,8378.0
2019-10-07 11:15:00,84.33,84.38,84.3,84.35,8095.0,84.33,84.38,84.3,84.35,8095.0
2019-10-07 11:20:00,84.41,84.41,84.31,84.37,3492.0,84.41,84.41,84.31,84.37,3492.0
2019-10-07 11:25:00,84.36,84.47,84.36,84.37,4722.0,84.36,84.47,84.36,84.37,4722.0
2019-10-07 11:30:00,84.38,84.51,84.37,84.51,5585.0,84.38,84.51,84.37,84.51,5585.0
2019-10-07 11:35:00,84.5,84.52,84.43,84.43,3600.0,84.5,84.52,84.43,84.43,3600.0
2019-10-07 11:40:00,84.43,84.55,84.41,84.55,4438.0,84.43,84.55,84.41,84.55,4438.0
2019-10-07 11:45:00,84.54,84.6,84.52,84.6,7196.0,84.54,84.6,84.52,84.6,7196.0
2019-10-07 11:50:00,84.6,84.72,84.58,84.64,12851.0,84.6,84.72,84.58,84.64,12851.0
2019-10-07 11:55:00,84.62,84.69,84.61,84.65,4400.0,84.62,84.69,84.61,84.65,4400.0
2019-10-07 12:00:00,84.63,84.66,84.61,84.62,5529.0,84.63,84.66,84.61,84.62,5529.0
2019-10-07 12:05:00,84.64,84.7,84.58,84.67,9232.0,84.64,84.7,84.58,84.67,9232.0
2019-10-07 12:10:00,84.66,84.7,84.65,84.7,2990.0,84.66,84.7,84.65,84.7,2990.0
2019-10-07 12:15:00,84.7,84.8,84.7,84.74,14231.0,84.7,84.8,84.7,84.74,14231.0
2019-10-07 12:20:00,84.76,84.88,84.76,84.87,12592.0,84.76,84.88,84.76,84.87,12592.0
2019-10-07 12:25:00,84.89,84.91,84.77,84.77,22304.0,84.89,84.91,84.77,84.77,22304.0
2019-10-07 12:30:00,84.76,84.78,84.7,84.71,7397.0,84.76,84.78,84.7,84.71,7397.0
2019-10-07 12:35:00,84.72,84.75,84.68,84.74,4432.0,84.72,84.75,84.68,84.74,4432.0
2019-10-07 12:40:00,84.72,84.87,84.71,84.86,4638.0,84.72,84.87,84.71,84.86,4638.0
2019-10-07 12:45:00,84.85,84.93,84.84,84.91,8429.0,84.85,84.93,84.84,84.91,8429.0
2019-10-07 12:50:00,84.93,84.95,84.89,84.93,6059.0,84.93,84.95,84.89,84.93,6059.0
2019-10-07 12:55:00,84.94,84.96,84.92,84.93,3057.0,84.94,84.96,84.92,84.93,3057.0
2019-10-07 13:00:00,84.93,85.07,84.91,84.99,57598.0,84.93,85.07,84.91,84.99,57598.0
2019-10-07 13:05:00,85.0,85.0,84.81,84.81,7259.0,85.0,85.0,84.81,84.81,7259.0
2019-10-07 13:10:00,84.81,84.9,84.77,84.85,5381.0,84.81,84.9,84.77,84.85,5381.0
2019-10-07 13:15:00,84.85,84.85,84.74,84.8,5821.0,84.85,84.85,84.74,84.8,5821.0
2019-10-07 13:20:00,84.8,84.89,84.79,84.87,3435.0,84.8,84.89,84.79,84.87,3435.0
2019-10-07 13:25:00,84.88,84.93,84.87,84.9,4699.0,84.88,84.93,84.87,84.9,4699.0
2019-10-07 13:30:00,84.94,85.2,84.87,85.09,16824.0,84.94,85.2,84.87,85.09,16824.0
2019-10-07 13:35:00,85.07,85.26,85.04,85.17,20091.0,85.07,85.26,85.04,85.17,20091.0
2019-10-07 13:40:00,85.17,85.19,85.07,85.1,7140.0,85.17,85.19,85.07,85.1,7140.0
2019-10-07 13:45:00,85.07,85.09,85.0,85.03,10216.0,85.07,85.09,85.0,85.03,10216.0
2019-10-07 13:50:00,85.04,85.11,85.02,85.09,5352.0,85.04,85.11,85.02,85.09,5352.0
2019-10-07 13:55:00,85.08,85.12,85.05,85.12,4245.0,85.08,85.12,85.05,85.12,4245.0
2019-10-07 14:00:00,85.11,85.12,85.02,85.05,16060.0,85.11,85.12,85.02,85.05,16060.0
2019-10-07 14:05:00,85.06,85.07,84.92,84.97,32283.0,85.06,85.07,84.92,84.97,32283.0
2019-10-07 14:10:00,84.96,84.97,84.78,84.86,43603.0,84.96,84.97,84.78,84.86,43603.0
2019-10-07 14:15:00,84.87,84.91,84.81,84.85,4564.0,84.87,84.91,84.81,84.85,4564.0
2019-10-07 14:20:00,84.85,84.93,84.85,84.9,7409.0,84.85,84.93,84.85,84.9,7409.0
2019-10-07 14:25:00,84.9,84.92,84.85,84.89,11226.0,84.9,84.92,84.85,84.89,11226.0
2019-10-07 14:30:00,84.9,84.9,84.75,84.76,13360.0,84.9,84.9,84.75,84.76,13360.0
2019-10-07 14:35:00,84.76,84.77,84.69,84.75,9995.0,84.76,84.77,84.69,84.75,9995.0
2019-10-07 14:40:00,84.74,84.79,84.7,84.74,5939.0,84.74,84.79,84.7,84.74,5939.0
2019-10-07 14:45:00,84.74,84.78,84.68,84.69,13021.0,84.74,84.78,84.68,84.69,13021.0
2019-10-07 14:50:00,84.7,84.72,84.61,84.69,13956.0,84.7,84.72,84.61,84.69,13956.0
2019-10-07 14:55:00,84.72,84.81,84.71,84.81,6766.0,84.72,84.81,84.71,84.81,6766.0
2019-10-07 15:00:00,84.8,84.8,84.69,84.77,6582.0,84.8,84.8,84.69,84.77,6582.0
2019-10-07 15:05:00,84.79,84.86,84.76,84.86,9730.0,84.79,84.86,84.76,84.86,9730.0
2019-10-07 15:10:00,84.87,84.91,84.78,84.91,57394.0,84.87,84.91,84.78,84.91,57394.0
2019-10-07 15:15:00,84.9,84.96,84.89,84.96,10384.0,84.9,84.96,84.89,84.96,10384.0
2019-10-07 15:20:00,84.96,84.97,84.88,84.94,15092.0,84.96,84.97,84.88,84.94,15092.0
2019-10-07 15:25:00,84.95,85.04,84.95,84.97,63182.0,84.95,85.04,84.95,84.97,63182.0
2019-10-07 15:30:00,84.95,84.98,84.8,84.81,26781.0,84.95,84.98,84.8,84.81,26781.0
2019-10-07 15:35:00,84.81,84.86,84.81,84.85,14568.0,84.81,84.86,84.81,84.85,14568.0
2019-10-07 15:40:00,84.86,84.88,84.81,84.84,22588.0,84.86,84.88,84.81,84.84,22588.0
2019-10-07 15:45:00,84.83,84.93,84.82,84.83,23107.0,84.83,84.93,84.82,84.83,23107.0
2019-10-07 15:50:00,84.82,84.88,84.78,84.85,54085.0,84.82,84.88,84.78,84.85,54085.0
2019-10-07 15:55:00,84.86,85.03,84.76,84.9,223384.0,84.86,85.03,84.76,84.9,223384.0
2019-10-08 09:30:00,84.25,84.29,83.91,84.02,31144.0,84.25,84.29,83.91,84.02,31144.0
2019-10-08 09:35:00,84.11,84.24,83.92,84.08,23761.0,84.11,84.24,83.92,84.08,23761.0
2019-10-08 09:40:00,84.0,84.47,83.9,84.44,23040.0,84.0,84.47,83.9,84.44,23040.0
2019-10-08 09:45:00,84.45,84.53,84.36,84.46,13989.0,84.45,84.53,84.36,84.46,13989.0
2019-10-08 09:50:00,84.46,84.46,84.24,84.3,14859.0,84.46,84.46,84.24,84.3,14859.0
2019-10-08 09:55:00,84.26,84.4,84.18,84.19,19933.0,84.26,84.4,84.18,84.19,19933.0
2019-10-08 10:00:00,84.22,84.33,84.06,84.21,16686.0,84.22,84.33,84.06,84.21,16686.0
2019-10-08 10:05:00,84.23,84.3,84.16,84.29,15399.0,84.23,84.3,84.16,84.29,15399.0
2019-10-08 10:10:00,84.31,84.53,84.31,84.43,21132.0,84.31,84.53,84.31,84.43,21132.0
2019-10-08 10:15:00,84.41,84.72,84.39,84.7,10610.0,84.41,84.72,84.39,84.7,10610.0
2019-10-08 10:20:00,84.7,84.7,84.57,84.59,14486.0,84.7,84.7,84.57,84.59,14486.0
2019-10-08 10:25:00,84.6,84.6,84.39,84.42,12069.0,84.6,84.6,84.39,84.42,12069.0
2019-10-08 10:30:00,84.41,84.58,84.39,84.43,11385.0,84.41,84.58,84.39,84.43,11385.0
2019-10-08 10:35:00,84.42,84.72,84.41,84.72,10871.0,84.42,84.72,84.41,84.72,10871.0
2019-10-08 10:40:00,84.72,84.75,84.64,84.73,9394.0,84.72,84.75,84.64,84.73,9394.0
2019-10-08 10:45:00,84.78,84.91,84.77,84.83,21966.0,84.78,84.91,84.77,84.83,21966.0
2019-10-08 10:50:00,84.82,84.89,84.78,84.87,16321.0,84.82,84.89,84.78,84.87,16321.0
2019-10-08 10:55:00,84.89,85.15,84.89,85.13,20296.0,84.89,85.15,84.89,85.13,20296.0
2019-10-08 11:00:00,85.14,85.22,85.06,85.17,29754.0,85.14,85.22,85.06,85.17,29754.0
2019-10-08 11:05:00,85.17,85.37,85.17,85.32,16087.0,85.17,85.37,85.17,85.32,16087.0
2019-10-08 11:10:00,85.32,85.47,85.23,85.4,42976.0,85.32,85.47,85.23,85.4,42976.0
2019-10-08 11:15:00,85.42,85.63,85.4,85.56,33116.0,85.42,85.63,85.4,85.56,33116.0
2019-10-08 11:20:00,85.53,85.57,85.37,85.51,33114.0,85.53,85.57,85.37,85.51,33114.0
2019-10-08 11:25:00,85.52,85.55,85.38,85.4,58282.0,85.52,85.55,85.38,85.4,58282.0
2019-10-08 11:30:00,85.4,85.42,85.1,85.22,41023.0,85.4,85.42,85.1,85.22,41023.0
2019-10-08 11:35:00,85.21,85.4,85.21,85.24,24124.0,85.21,85.4,85.21,85.24,24124.0
2019-10-08 11:40:00,85.22,85.25,85.09,85.14,15393.0,85.22,85.25,85.09,85.14,15393.0
2019-10-08 11:45:00,85.17,85.28,85.16,85.26,11199.0,85.17,85.28,85.16,85.26,11199.0
2019-10-08 11:50:00,85.26,85.45,85.24,85.42,13110.0,85.26,85.45,85.24,85.42,13110.0
2019-10-08 11:55:00,85.44,85.56,85.41,85.53,15259.0,85.44,85.56,85.41,85.53,15259.0
2019-10-08 12:00:00,85.53,85.56,85.42,85.49,13200.0,85.53,85.56,85.42,85.49,13200.0
2019-10-08 12:05:00,85.47,85.57,85.45,85.46,11937.0,85.47,85.57,85.45,85.46,11937.0
2019-10-08 12:10:00,85.47,85.57,85.47,85.57,9625.0,85.47,85.57,85.47,85.57,9625.0
2019-10-08 12:15:00,85.57,85.64,85.57,85.62,10244.0,85.57,85.64,85.57,85.62,10244.0
2019-10-08 12:20:00,85.64,85.72,85.63,85.71,8196.0,85.64,85.72,85.63,85.71,8196.0
2019-10-08 12:25:00,85.71,85.76,85.7,85.76,8978.0,85.71,85.76,85.7,85.76,8978.0
2019-10-08 12:30:00,85.76,85.78,85.67,85.67,9822.0,85.76,85.78,85.67,85.67,9822.0
2019-10-08 12:35:00,85.69,85.7,85.63,85.64,7821.0,85.69,85.7,85.63,85.64,7821.0
2019-10-08 12:40:00,85.64,85.71,85.56,85.69,10745.0,85.64,85.71,85.56,85.69,10745.0
2019-10-08 12:45:00,85.67,85.95,85.67,85.83,21012.0,85.67,85.95,85.67,85.83,21012.0
2019-10-08 12:50:00,85.83,85.83,85.66,85.66,7809.0,85.83,85.83,85.66,85.66,7809.0
2019-10-08 12:55:00,85.64,85.64,85.51,85.58,9649.0,85.64,85.64,85.51,85.58,9649.0
2019-10-08 13:00:00,85.58,85.66,85.54,85.61,6479.0,85.58,85.66,85.54,85.61,6479.0
2019-10-08 13:05:00,85.62,85.71,85.57,85.7,7302.0,85.62,85.71,85.57,85.7,7302.0
2019-10-08 13:10:00,85.69,85.75,85.6,85.73,9700.0,85.69,85.75,85.6,85.73,9700.0
2019-10-08 13:15:00,85.74,85.76,85.64,85.68,9708.0,85.74,85.76,85.64,85.68,9708.0
2019-10-08 13:20:00,85.68,85.84,85.68,85.81,9697.0,85.68,85.84,85.68,85.81,9697.0
2019-10-08 13:25:00,85.81,85.86,85.78,85.83,10726.0,85.81,85.86,85.78,85.83,10726.0
2019-10-08 13:30:00,85.84,85.93,85.81,85.84,17688.0,85.84,85.93,85.81,85.84,17688.0
2019-10-08 13:35:00,85.84,85.84,85.72,85.82,11433.0,85.84,85.84,85.72,85.82,11433.0
2019-10-08 13:40:00,85.84,85.99,85.83,85.98,9054.0,85.84,85.99,85.83,85.98,9054.0
2019-10-08 13:45:00,85.97,86.01,85.86,85.87,12850.0,85.97,86.01,85.86,85.87,12850.0
2019-10-08 13:50:00,85.86,85.93,85.83,85.83,11710.0,85.86,85.93,85.83,85.83,11710.0
2019-10-08 13:55:00,85.85,85.87,85.67,85.7,11946.0,85.85,85.87,85.67,85.7,11946.0
2019-10-08 14:00:00,85.72,85.75,85.63,85.72,12300.0,85.72,85.75,85.63,85.72,12300.0
2019-10-08 14:05:00,85.71,85.87,85.71,85.84,11432.0,85.71,85.87,85.71,85.84,11432.0
2019-10-08 14:10:00,85.83,85.89,85.77,85.88,8757.0,85.83,85.89,85.77,85.88,8757.0
2019-10-08 14:15:00,85.88,85.88,85.83,85.85,6613.0,85.88,85.88,85.83,85.85,6613.0
2019-10-08 14:20:00,85.85,85.89,85.8,85.88,13523.0,85.85,85.89,85.8,85.88,13523.0
2019-10-08 14:25:00,85.88,85.89,85.77,85.84,10087.0,85.88,85.89,85.77,85.84,10087.0
2019-10-08 14:30:00,85.85,86.03,85.79,85.88,97556.0,85.85,86.03,85.79,85.88,97556.0
2019-10-08 14:35:00,85.89,86.12,85.89,85.89,20466.0,85.89,86.12,85.89,85.89,20466.0
2019-10-08 14:40:00,85.87,85.87,85.73,85.73,12088.0,85.87,85.87,85.73,85.73,12088.0
2019-10-08 14:45:00,85.74,85.97,85.73,85.95,20393.0,85.74,85.97,85.73,85.95,20393.0
2019-10-08 14:50:00,85.94,85.96,85.7,85.71,12003.0,85.94,85.96,85.7,85.71,12003.0
2019-10-08 14:55:00,85.7,85.77,85.25,85.37,36301.0,85.7,85.77,85.25,85.37,36301.0
2019-10-08 15:00:00,85.41,85.58,85.3,85.3,17039.0,85.41,85.58,85.3,85.3,17039.0
2019-10-08 15:05:00,85.29,85.39,85.25,85.27,22747.0,85.29,85.39,85.25,85.27,22747.0
2019-10-08 15:10:00,85.28,85.29,85.07,85.2,36720.0,85.28,85.29,85.07,85.2,36720.0
2019-10-08 15:15:00,85.21,85.26,85.07,85.22,24023.0,85.21,85.26,85.07,85.22,24023.0
2019-10-08 15:20:00,85.22,85.31,85.15,85.19,21409.0,85.22,85.31,85.15,85.19,21409.0
2019-10-08 15:25:00,85.21,85.33,85.19,85.31,21967.0,85.21,85.33,85.19,85.31,21967.0
2019-10-08 15:30:00,85.31,85.38,85.19,85.19,28694.0,85.31,85.38,85.19,85.19,28694.0
2019-10-08 15:35:00,85.19,85.22,84.93,84.96,27690.0,85.19,85.22,84.93,84.96,27690.0
2019-10-08 15:40:00,84.97,84.99,84.84,84.87,37070.0,84.97,84.99,84.84,84.87,37070.0
2019-10-08 15:45:00,84.88,84.95,84.84,84.89,53686.0,84.88,84.95,84.84,84.89,53686.0
2019-10-08 15:50:00,84.91,84.95,84.75,84.79,89851.0,84.91,84.95,84.75,84.79,89851.0
2019-10-08 15:55:00,84.77,84.85,84.68,84.68,204876.0,84.77,84.85,84.68,84.68,204876.0
2019-10-09 09:30:00,85.75,86.36,85.73,86.3,29773.0,85.75,86.36,85.73,86.3,29773.0
2019-10-09 09:35:00,86.27,86.6,86.24,86.44,28137.0,86.27,86.6,86.24,86.44,28137.0
2019-10-09 09:40:00,86.42,86.73,86.35,86.56,24883.0,86.42,86.73,86.35,86.56,24883.0
2019-10-09 09:45:00,86.6,86.88,86.6,86.72,29467.0,86.6,86.88,86.6,86.72,29467.0
2019-10-09 09:50:00,86.69,86.89,86.51,86.75,53001.0,86.69,86.89,86.51,86.75,53001.0
2019-10-09 09:55:00,86.75,87.23,86.75,87.21,48195.0,86.75,87.23,86.75,87.21,48195.0
2019-10-09 10:00:00,87.22,87.22,86.82,86.83,74292.0,87.22,87.22,86.82,86.83,74292.0
2019-10-09 10:05:00,86.84,86.97,86.83,86.95,38551.0,86.84,86.97,86.83,86.95,38551.0
2019-10-09 10:10:00,86.95,87.13,86.9,86.98,55970.0,86.95,87.13,86.9,86.98,55970.0
2019-10-09 10:15:00,86.98,87.06,86.92,87.06,29002.0,86.98,87.06,86.92,87.06,29002.0
2019-10-09 10:20:00,87.06,87.15,86.91,87.11,34069.0,87.06,87.15,86.91,87.11,34069.0
2019-10-09 10:25:00,87.11,87.2,87.09,87.14,24291.0,87.11,87.2,87.09,87.14,24291.0
2019-10-09 10:30:00,87.13,87.51,87.1,87.38,91561.0,87.13,87.51,87.1,87.38,91561.0
2019-10-09 10:35:00,87.38,87.41,87.2,87.25,26876.0,87.38,87.41,87.2,87.25,26876.0
2019-10-09 10:40:00,87.26,87.37,87.26,87.35,28789.0,87.26,87.37,87.26,87.35,28789.0
2019-10-09 10:45:00,87.36,87.45,87.16,87.17,22240.0,87.36,87.45,87.16,87.17,22240.0
2019-10-09 10:50:00,87.15,87.21,86.99,87.02,27085.0,87.15,87.21,86.99,87.02,27085.0
2019-10-09 10:55:00,87.0,87.2,86.86,87.2,25941.0,87.0,87.2,86.86,87.2,25941.0
2019-10-09 11:00:00,87.2,87.24,86.84,86.86,15400.0,87.2,87.24,86.84,86.86,15400.0
2019-10-09 11:05:00,86.85,86.87,86.58,86.63,24559.0,86.85,86.87,86.58,86.63,24559.0
2019-10-09 11:10:00,86.64,86.66,86.54,86.6,22540.0,86.64,86.66,86.54,86.6,22540.0
2019-10-09 11:15:00,86.6,86.73,86.57,86.65,16273.0,86.6,86.73,86.57,86.65,16273.0
2019-10-09 11:20:00,86.67,86.68,86.62,86.68,11174.0,86.67,86.68,86.62,86.68,11174.0
2019-10-09 11:25:00,86.69,86.82,86.64,86.8,21290.0,86.69,86.82,86.64,86.8,21290.0
2019-10-09 11:30:00,86.79,86.8,86.54,86.65,35533.0,86.79,86.8,86.54,86.65,35533.0
2019-10-09 11:35:00,86.63,86.73,86.62,86.65,12957.0,86.63,86.73,86.62,86.65,12957.0
2019-10-09 11:40:00,86.65,86.99,86.57,86.96,31450.0,86.65,86.99,86.57,86.96,31450.0
2019-10-09 11:45:00,86.95,87.19,86.94,87.04,47835.0,86.95,87.19,86.94,87.04,47835.0
2019-10-09 11:50:00,87.04,87.21,87.04,87.04,21835.0,87.04,87.21,87.04,87.04,21835.0
2019-10-09 11:55:00,87.02,87.03,86.8,86.8,13057.0,87.02,87.03,86.8,86.8,13057.0
2019-10-09 12:00:00,86.81,86.96,86.81,86.92,12666.0,86.81,86.96,86.81,86.92,12666.0
2019-10-09 12:05:00,86.91,86.94,86.77,86.78,9826.0,86.91,86.94,86.77,86.78,9826.0
2019-10-09 12:10:00,86.77,86.81,86.75,86.8,9738.0,86.77,86.81,86.75,86.8,9738.0
2019-10-09 12:15:00,86.81,86.94,86.81,86.88,25121.0,86.81,86.94,86.81,86.88,25121.0
2019-10-09 12:20:00,86.88,86.91,86.82,86.88,20054.0,86.88,86.91,86.82,86.88,20054.0
2019-10-09 12:25:00,86.89,86.92,86.85,86.87,10052.0,86.89,86.92,86.85,86.87,10052.0
2019-10-09 12:30:00,86.88,86.88,86.8,86.83,29373.0,86.88,86.88,86.8,86.83,29373.0
2019-10-09 12:35:00,86.84,86.88,86.67,86.67,34190.0,86.84,86.88,86.67,86.67,34190.0
2019-10-09 12:40:00,86.67,86.78,86.67,86.75,14105.0,86.67,86.78,86.67,86.75,14105.0
2019-10-09 12:45:00,86.77,86.77,86.63,86.73,8881.0,86.77,86.77,86.63,86.73,8881.0
2019-10-09 12:50:00,86.72,86.72,86.62,86.62,15464.0,86.72,86.72,86.62,86.62,15464.0
2019-10-09 12:55:00,86.63,86.72,86.6,86.72,7700.0,86.63,86.72,86.6,86.72,7700.0
2019-10-09 13:00:00,86.74,86.94,86.74,86.86,31008.0,86.74,86.94,86.74,86.86,31008.0
2019-10-09 13:05:00,86.85,86.88,86.74,86.81,22883.0,86.85,86.88,86.74,86.81,22883.0
2019-10-09 13:10:00,86.8,86.82,86.76,86.77,6200.0,86.8,86.82,86.76,86.77,6200.0
2019-10-09 13:15:00,86.76,86.79,86.64,86.65,14263.0,86.76,86.79,86.64,86.65,14263.0
2019-10-09 13:20:00,86.66,86.72,86.63,86.67,12708.0,86.66,86.72,86.63,86.67,12708.0
2019-10-09 13:25:00,86.69,86.78,86.68,86.74,25991.0,86.69,86.78,86.68,86.74,25991.0
2019-10-09 13:30:00,86.73,86.79,86.71,86.73,30835.0,86.73,86.79,86.71,86.73,30835.0
2019-10-09 13:35:00,86.73,86.74,86.63,86.63,13713.0,86.73,86.74,86.63,86.63,13713.0
2019-10-09 13:40:00,86.65,86.67,86.46,86.53,13548.0,86.65,86.67,86.46,86.53,13548.0
2019-10-09 13:45:00,86.52,86.57,86.48,86.52,15873.0,86.52,86.57,86.48,86.52,15873.0
2019-10-09 13:50:00,86.5,86.56,86.5,86.53,7768.0,86.5,86.56,86.5,86.53,7768.0
2019-10-09 13:55:00,86.52,86.52,86.47,86.48,9981.0,86.52,86.52,86.47,86.48,9981.0
2019-10-09 14:00:00,86.47,86.51,86.32,86.32,16497.0,86.47,86.51,86.32,86.32,16497.0
2019-10-09 14:05:00,86.33,86.4,86.33,86.38,9627.0,86.33,86.4,86.33,86.38,9627.0
2019-10-09 14:10:00,86.4,86.45,86.29,86.33,16666.0,86.4,86.45,86.29,86.33,16666.0
2019-10-09 14:15:00,86.34,86.36,86.29,86.33,19262.0,86.34,86.36,86.29,86.33,19262.0
2019-10-09 14:20:00,86.32,86.39,86.27,86.36,18060.0,86.32,86.39,86.27,86.36,18060.0
2019-10-09 14:25:00,86.34,86.39,86.32,86.37,10244.0,86.34,86.39,86.32,86.37,10244.0
2019-10-09 14:30:00,86.37,86.5,86.32,86.46,26638.0,86.37,86.5,86.32,86.46,26638.0
2019-10-09 14:35:00,86.45,86.45,86.37,86.42,12455.0,86.45,86.45,86.37,86.42,12455.0
2019-10-09 14:40:00,86.43,86.54,86.43,86.54,7559.0,86.43,86.54,86.43,86.54,7559.0
2019-10-09 14:45:00,86.54,86.62,86.5,86.6,10521.0,86.54,86.62,86.5,86.6,10521.0
2019-10-09 14:50:00,86.59,86.73,86.59,86.73,18214.0,86.59,86.73,86.59,86.73,18214.0
2019-10-09 14:55:00,86.73,86.73,86.6,86.62,17722.0,86.73,86.73,86.6,86.62,17722.0
2019-10-09 15:00:00,86.62,86.68,86.56,86.6,14415.0,86.62,86.68,86.56,86.6,14415.0
2019-10-09 15:05:00,86.6,86.62,86.51,86.54,14633.0,86.6,86.62,86.51,86.54,14633.0
2019-10-09 15:10:00,86.53,86.53,86.42,86.45,28927.0,86.53,86.53,86.42,86.45,28927.0
2019-10-09 15:15:00,86.44,86.44,86.35,86.36,26256.0,86.44,86.44,86.35,86.36,26256.0
2019-10-09 15:20:00,86.37,86.37,86.27,86.37,20561.0,86.37,86.37,86.27,86.37,20561.0
2019-10-09 15:25:00,86.38,86.43,86.35,86.41,17461.0,86.38,86.43,86.35,86.41,17461.0
2019-10-09 15:30:00,86.41,86.43,86.34,86.35,36577.0,86.41,86.43,86.34,86.35,36577.0
2019-10-09 15:35:00,86.36,86.45,86.34,86.43,28869.0,86.36,86.45,86.34,86.43,28869.0
2019-10-09 15:40:00,86.44,86.51,86.25,86.27,81347.0,86.44,86.51,86.25,86.27,81347.0
2019-10-09 15:45:00,86.26,86.42,86.25,86.38,84504.0,86.26,86.42,86.25,86.38,84504.0
2019-10-09 15:50:00,86.38,86.49,86.36,86.44,47777.0,86.38,86.49,86.36,86.44,47777.0
2019-10-09 15:55:00,86.46,86.56,86.4,86.43,229334.0,86.46,86.56,86.4,86.43,229334.0
2019-10-10 09:30:00,85.39,85.66,84.73,85.29,60997.0,85.39,85.66,84.73,85.29,60997.0
2019-10-10 09:35:00,85.36,85.47,85.05,85.27,96753.0,85.36,85.47,85.05,85.27,96753.0
2019-10-10 09:40:00,85.31,85.82,85.13,85.76,40193.0,85.31,85.82,85.13,85.76,40193.0
2019-10-10 09:45:00,85.76,85.79,85.47,85.7,59625.0,85.76,85.79,85.47,85.7,59625.0
2019-10-10 09:50:00,85.73,86.47,85.64,86.34,42026.0,85.73,86.47,85.64,86.34,42026.0
2019-10-10 09:55:00,86.37,86.5,86.27,86.36,14146.0,86.37,86.5,86.27,86.36,14146.0
2019-10-10 10:00:00,86.36,86.39,86.2,86.28,48559.0,86.36,86.39,86.2,86.28,48559.0
2019-10-10 10:05:00,86.31,86.33,86.15,86.22,35001.0,86.31,86.33,86.15,86.22,35001.0
2019-10-10 10:10:00,86.2,86.59,86.2,86.57,27529.0,86.2,86.59,86.2,86.57,27529.0
2019-10-10 10:15:00,86.56,86.61,86.3,86.51,30661.0,86.56,86.61,86.3,86.51,30661.0
2019-10-10 10:20:00,86.54,86.64,86.43,86.58,12934.0,86.54,86.64,86.43,86.58,12934.0
2019-10-10 10:25:00,86.65,86.76,86.5,86.7,16859.0,86.65,86.76,86.5,86.7,16859.0
2019-10-10 10:30:00,86.68,86.89,86.64,86.7,40868.0,86.68,86.89,86.64,86.7,40868.0
2019-10-10 10:35:00,86.7,86.99,86.65,86.73,11893.0,86.7,86.99,86.65,86.73,11893.0
2019-10-10 10:40:00,86.74,86.93,86.74,86.89,14723.0,86.74,86.93,86.74,86.89,14723.0
2019-10-10 10:45:00,86.89,86.92,86.75,86.88,40051.0,86.89,86.92,86.75,86.88,40051.0
2019-10-10 10:50:00,86.84,87.0,86.78,86.95,52162.0,86.84,87.0,86.78,86.95,52162.0
2019-10-10 10:55:00,86.97,87.18,86.96,87.18,17901.0,86.97,87.18,86.96,87.18,17901.0
2019-10-10 11:00:00,87.2,87.27,87.08,87.1,14733.0,87.2,87.27,87.08,87.1,14733.0
2019-10-10 11:05:00,87.08,87.23,86.97,87.18,14339.0,87.08,87.23,86.97,87.18,14339.0
2019-10-10 11:10:00,87.2,87.38,87.19,87.32,9324.0,87.2,87.38,87.19,87.32,9324.0
2019-10-10 11:15:00,87.34,87.42,87.32,87.38,9879.0,87.34,87.42,87.32,87.38,9879.0
2019-10-10 11:20:00,87.37,87.38,87.22,87.35,10340.0,87.37,87.38,87.22,87.35,10340.0
2019-10-10 11:25:00,87.34,87.36,87.24,87.24,7800.0,87.34,87.36,87.24,87.24,7800.0
2019-10-10 11:30:00,87.24,87.34,87.15,87.17,5018.0,87.24,87.34,87.15,87.17,5018.0
2019-10-10 11:35:00,87.23,87.23,87.09,87.13,5100.0,87.23,87.23,87.09,87.13,5100.0
2019-10-10 11:40:00,87.14,87.26,87.09,87.15,46491.0,87.14,87.26,87.09,87.15,46491.0
2019-10-10 11:45:00,87.19,87.46,87.19,87.45,30513.0,87.19,87.46,87.19,87.45,30513.0
2019-10-10 11:50:00,87.45,87.45,87.22,87.22,10190.0,87.45,87.45,87.22,87.22,10190.0
2019-10-10 11:55:00,87.22,87.24,87.12,87.2,11958.0,87.22,87.24,87.12,87.2,11958.0
2019-10-10 12:00:00,87.19,87.25,87.11,87.15,3883.0,87.19,87.25,87.11,87.15,3883.0
2019-10-10 12:05:00,87.17,87.21,87.11,87.11,6692.0,87.17,87.21,87.11,87.11,6692.0
2019-10-10 12:10:00,87.1,87.21,87.01,87.14,19088.0,87.1,87.21,87.01,87.14,19088.0
2019-10-10 12:15:00,87.13,87.19,87.04,87.07,14359.0,87.13,87.19,87.04,87.07,14359.0
2019-10-10 12:20:00,87.05,87.05,86.99,87.01,3117.0,87.05,87.05,86.99,87.01,3117.0
2019-10-10 12:25:00,86.99,86.99,86.91,86.91,3748.0,86.99,86.99,86.91,86.91,3748.0
2019-10-10 12:30:00,86.91,86.95,86.75,86.76,8336.0,86.91,86.95,86.75,86.76,8336.0
2019-10-10 12:35:00,86.77,86.82,86.74,86.77,7939.0,86.77,86.82,86.74,86.77,7939.0
2019-10-10 12:40:00,86.76,86.84,86.75,86.79,3830.0,86.76,86.84,86.75,86.79,3830.0
2019-10-10 12:45:00,86.79,86.84,86.71,86.82,51622.0,86.79,86.84,86.71,86.82,51622.0
2019-10-10 12:50:00,86.84,86.9,86.75,86.83,10760.0,86.84,86.9,86.75,86.83,10760.0
2019-10-10 12:55:00,86.84,87.0,86.83,86.95,6407.0,86.84,87.0,86.83,86.95,6407.0
2019-10-10 13:00:00,86.94,87.06,86.93,87.0,7960.0,86.94,87.06,86.93,87.0,7960.0
2019-10-10 13:05:00,86.99,87.08,86.99,87.08,3915.0,86.99,87.08,86.99,87.08,3915.0
2019-10-10 13:10:00,87.06,87.13,87.06,87.12,8326.0,87.06,87.13,87.06,87.12,8326.0
2019-10-10 13:15:00,87.07,87.15,87.05,87.14,5020.0,87.07,87.15,87.05,87.14,5020.0
2019-10-10 13:20:00,87.15,87.16,87.1,87.16,6926.0,87.15,87.16,87.1,87.16,6926.0
2019-10-10 13:25:00,87.17,87.22,87.12,87.14,8798.0,87.17,87.22,87.12,87.14,8798.0
2019-10-10 13:30:00,87.14,87.14,86.9,86.93,7650.0,87.14,87.14,86.9,86.93,7650.0
2019-10-10 13:35:00,86.93,87.0,86.89,87.0,4580.0,86.93,87.0,86.89,87.0,4580.0
2019-10-10 13:40:00,87.01,87.17,87.01,87.16,34322.0,87.01,87.17,87.01,87.16,34322.0
2019-10-10 13:45:00,87.15,87.25,87.08,87.25,5141.0,87.15,87.25,87.08,87.25,5141.0
2019-10-10 13:50:00,87.26,87.37,87.25,87.37,7892.0,87.26,87.37,87.25,87.37,7892.0
2019-10-10 13:55:00,87.36,87.53,87.32,87.49,11873.0,87.36,87.53,87.32,87.49,11873.0
2019-10-10 14:00:00,87.49,87.52,87.45,87.49,6565.0,87.49,87.52,87.45,87.49,6565.0
2019-10-10 14:05:00,87.5,87.53,86.96,87.13,18964.0,87.5,87.53,86.96,87.13,18964.0
2019-10-10 14:10:00,87.1,87.31,87.1,87.31,4200.0,87.1,87.31,87.1,87.31,4200.0
2019-10-10 14:15:00,87.3,87.36,87.27,87.31,3332.0,87.3,87.36,87.27,87.31,3332.0
2019-10-10 14:20:00,87.33,87.35,87.28,87.31,2807.0,87.33,87.35,87.28,87.31,2807.0
2019-10-10 14:25:00,87.35,87.36,87.25,87.31,7946.0,87.35,87.36,87.25,87.31,7946.0
2019-10-10 14:30:00,87.29,87.45,87.29,87.41,6195.0,87.29,87.45,87.29,87.41,6195.0
2019-10-10 14:35:00,87.41,87.42,87.33,87.39,6863.0,87.41,87.42,87.33,87.39,6863.0
2019-10-10 14:40:00,87.39,87.41,87.29,87.31,3722.0,87.39,87.41,87.29,87.31,3722.0
2019-10-10 14:45:00,87.31,87.51,87.31,87.51,8873.0,87.31,87.51,87.31,87.51,8873.0
2019-10-10 14:50:00,87.5,87.55,87.44,87.49,10357.0,87.5,87.55,87.44,87.49,10357.0
2019-10-10 14:55:00,87.52,87.63,87.49,87.59,5781.0,87.52,87.63,87.49,87.59,5781.0
2019-10-10 15:00:00,87.6,87.62,87.53,87.6,7209.0,87.6,87.62,87.53,87.6,7209.0
2019-10-10 15:05:00,87.61,87.65,87.45,87.53,19766.0,87.61,87.65,87.45,87.53,19766.0
2019-10-10 15:10:00,87.52,87.63,87.5,87.61,6316.0,87.52,87.63,87.5,87.61,6316.0
2019-10-10 15:15:00,87.61,87.64,87.5,87.61,13618.0,87.61,87.64,87.5,87.61,13618.0
2019-10-10 15:20:00,87.62,87.7,87.61,87.63,19406.0,87.62,87.7,87.61,87.63,19406.0
2019-10-10 15:25:00,87.63,87.66,87.6,87.62,7049.0,87.63,87.66,87.6,87.62,7049.0
2019-10-10 15:30:00,87.62,87.68,87.56,87.56,14358.0,87.62,87.68,87.56,87.56,14358.0
2019-10-10 15:35:00,87.53,87.59,87.52,87.54,15333.0,87.53,87.59,87.52,87.54,15333.0
2019-10-10 15:40:00,87.55,87.66,87.5,87.59,21737.0,87.55,87.66,87.5,87.59,21737.0
2019-10-10 15:45:00,87.59,87.73,87.59,87.67,20146.0,87.59,87.73,87.59,87.67,20146.0
2019-10-10 15:50:00,87.67,87.76,87.6,87.73,43610.0,87.67,87.76,87.6,87.73,43610.0
2019-10-10 15:55:00,87.73,87.73,87.19,87.35,355281.0,87.73,87.73,87.19,87.35,355281.0
2019-10-11 09:30:00,88.5,88.95,88.12,88.89,52450.0,88.5,88.95,88.12,88.89,52450.0
2019-10-11 09:35:00,88.92,89.13,88.39,88.67,32997.0,88.92,89.13,88.39,88.67,32997.0
2019-10-11 09:40:00,88.67,88.76,88.5,88.56,15752.0,88.67,88.76,88.5,88.56,15752.0
2019-10-11 09:45:00,88.64,88.69,88.37,88.68,37548.0,88.64,88.69,88.37,88.68,37548.0
2019-10-11 09:50:00,88.59,88.59,88.14,88.22,22849.0,88.59,88.59,88.14,88.22,22849.0
2019-10-11 09:55:00,88.21,88.48,88.18,88.27,24382.0,88.21,88.48,88.18,88.27,24382.0
2019-10-11 10:00:00,88.32,88.36,88.04,88.17,30110.0,88.32,88.36,88.04,88.17,30110.0
2019-10-11 10:05:00,88.17,88.44,88.13,88.39,29030.0,88.17,88.44,88.13,88.39,29030.0
2019-10-11 10:10:00,88.39,88.48,88.33,88.45,18032.0,88.39,88.48,88.33,88.45,18032.0
2019-10-11 10:15:00,88.41,88.5,88.15,88.41,40803.0,88.41,88.5,88.15,88.41,40803.0
2019-10-11 10:20:00,88.39,88.43,88.28,88.43,25553.0,88.39,88.43,88.28,88.43,25553.0
2019-10-11 10:25:00,88.41,88.57,88.35,88.54,8910.0,88.41,88.57,88.35,88.54,8910.0
2019-10-11 10:30:00,88.56,88.57,88.37,88.38,13092.0,88.56,88.57,88.37,88.38,13092.0
2019-10-11 10:35:00,88.4,88.41,88.22,88.22,15844.0,88.4,88.41,88.22,88.22,15844.0
2019-10-11 10:40:00,88.22,88.4,88.19,88.33,10461.0,88.22,88.4,88.19,88.33,10461.0
2019-10-11 10:45:00,88.31,88.34,88.15,88.24,11959.0,88.31,88.34,88.15,88.24,11959.0
2019-10-11 10:50:00,88.22,88.31,88.19,88.31,7425.0,88.22,88.31,88.19,88.31,7425.0
2019-10-11 10:55:00,88.34,88.44,88.28,88.29,12465.0,88.34,88.44,88.28,88.29,12465.0
2019-10-11 11:00:00,88.32,88.45,88.25,88.37,15193.0,88.32,88.45,88.25,88.37,15193.0
2019-10-11 11:05:00,88.38,88.47,88.34,88.39,8200.0,88.38,88.47,88.34,88.39,8200.0
2019-10-11 11:10:00,88.45,88.51,88.32,88.36,12715.0,88.45,88.51,88.32,88.36,12715.0
2019-10-11 11:15:00,88.36,88.51,88.34,88.48,8529.0,88.36,88.51,88.34,88.48,8529.0
2019-10-11 11:20:00,88.48,88.56,88.44,88.48,9723.0,88.48,88.56,88.44,88.48,9723.0
2019-10-11 11:25:00,88.51,88.56,88.4,88.5,6180.0,88.51,88.56,88.4,88.5,6180.0
2019-10-11 11:30:00,88.5,88.66,88.46,88.63,28637.0,88.5,88.66,88.46,88.63,28637.0
2019-10-11 11:35:00,88.62,88.64,88.5,88.53,9250.0,88.62,88.64,88.5,88.53,9250.0
2019-10-11 11:40:00,88.51,88.59,88.41,88.41,11675.0,88.51,88.59,88.41,88.41,11675.0
2019-10-11 11:45:00,88.38,88.38,88.18,88.27,30585.0,88.38,88.38,88.18,88.27,30585.0
2019-10-11 11:50:00,88.28,88.36,88.15,88.36,14384.0,88.28,88.36,88.15,88.36,14384.0
2019-10-11 11:55:00,88.31,88.41,88.31,88.38,7462.0,88.31,88.41,88.31,88.38,7462.0
2019-10-11 12:00:00,88.41,88.41,88.09,88.14,8638.0,88.41,88.41,88.09,88.14,8638.0
2019-10-11 12:05:00,88.12,88.19,88.11,88.12,8478.0,88.12,88.19,88.11,88.12,8478.0
2019-10-11 12:10:00,88.13,88.27,88.13,88.23,7805.0,88.13,88.27,88.13,88.23,7805.0
2019-10-11 12:15:00,88.28,88.31,88.19,88.22,9167.0,88.28,88.31,88.19,88.22,9167.0
2019-10-11 12:20:00,88.22,88.4,88.18,88.32,6939.0,88.22,88.4,88.18,88.32,6939.0
2019-10-11 12:25:00,88.34,88.35,88.3,88.31,7330.0,88.34,88.35,88.3,88.31,7330.0
2019-10-11 12:30:00,88.32,88.33,87.72,88.09,42203.0,88.32,88.33,87.72,88.09,42203.0
2019-10-11 12:35:00,88.14,88.18,88.09,88.16,4605.0,88.14,88.18,88.09,88.16,4605.0
2019-10-11 12:40:00,88.16,88.18,88.1,88.13,5307.0,88.16,88.18,88.1,88.13,5307.0
2019-10-11 12:45:00,88.1,88.13,88.01,88.02,11748.0,88.1,88.13,88.01,88.02,11748.0
2019-10-11 12:50:00,88.01,88.22,88.01,88.19,7632.0,88.01,88.22,88.01,88.19,7632.0
2019-10-11 12:55:00,88.2,88.28,88.18,88.25,6247.0,88.2,88.28,88.18,88.25,6247.0
2019-10-11 13:00:00,88.24,88.24,88.14,88.19,4461.0,88.24,88.24,88.14,88.19,4461.0
2019-10-11 13:05:00,88.18,88.21,88.1,88.15,9348.0,88.18,88.21,88.1,88.15,9348.0
2019-10-11 13:10:00,88.15,88.21,88.05,88.12,7300.0,88.15,88.21,88.05,88.12,7300.0
2019-10-11 13:15:00,88.13,88.2,88.09,88.09,3370.0,88.13,88.2,88.09,88.09,3370.0
2019-10-11 13:20:00,88.09,88.09,87.92,87.97,6655.0,88.09,88.09,87.92,87.97,6655.0
2019-10-11 13:25:00,87.92,88.27,87.92,88.12,14654.0,87.92,88.27,87.92,88.12,14654.0
2019-10-11 13:30:00,88.11,88.25,88.06,88.19,9484.0,88.11,88.25,88.06,88.19,9484.0
2019-10-11 13:35:00,88.19,88.29,88.19,88.19,6087.0,88.19,88.29,88.19,88.19,6087.0
2019-10-11 13:40:00,88.18,88.32,88.18,88.32,13101.0,88.18,88.32,88.18,88.32,13101.0
2019-10-11 13:45:00,88.33,88.36,88.27,88.28,5000.0,88.33,88.36,88.27,88.28,5000.0
2019-10-11 13:50:00,88.29,88.34,88.19,88.23,9802.0,88.29,88.34,88.19,88.23,9802.0
2019-10-11 13:55:00,88.22,88.35,88.21,88.22,11233.0,88.22,88.35,88.21,88.22,11233.0
2019-10-11 14:00:00,88.24,88.25,88.13,88.13,5480.0,88.24,88.25,88.13,88.13,5480.0
2019-10-11 14:05:00,88.13,88.19,88.1,88.16,7774.0,88.13,88.19,88.1,88.16,7774.0
2019-10-11 14:10:00,88.14,88.14,88.03,88.07,7710.0,88.14,88.14,88.03,88.07,7710.0
2019-10-11 14:15:00,88.08,88.14,88.08,88.12,8410.0,88.08,88.14,88.08,88.12,8410.0
2019-10-11 14:20:00,88.15,88.19,88.05,88.18,8541.0,88.15,88.19,88.05,88.18,8541.0
2019-10-11 14:25:00,88.19,88.25,88.17,88.24,6144.0,88.19,88.25,88.17,88.24,6144.0
2019-10-11 14:30:00,88.26,88.27,88.21,88.21,10606.0,88.26,88.27,88.21,88.21,10606.0
2019-10-11 14:35:00,88.21,88.22,88.14,88.17,6425.0,88.21,88.22,88.14,88.17,6425.0
2019-10-11 14:40:00,88.16,88.23,88.14,88.23,5889.0,88.16,88.23,88.14,88.23,5889.0
2019-10-11 14:45:00,88.23,88.31,88.2,88.22,11296.0,88.23,88.31,88.2,88.22,11296.0
2019-10-11 14:50:00,88.19,88.25,88.12,88.12,9139.0,88.19,88.25,88.12,88.12,9139.0
2019-10-11 14:55:00,88.15,88.19,88.12,88.17,8578.0,88.15,88.19,88.12,88.17,8578.0
2019-10-11 15:00:00,88.14,88.2,88.1,88.13,14274.0,88.14,88.2,88.1,88.13,14274.0
2019-10-11 15:05:00,88.15,88.18,88.11,88.17,8938.0,88.15,88.18,88.11,88.17,8938.0
2019-10-11 15:10:00,88.13,88.16,88.1,88.1,11150.0,88.13,88.16,88.1,88.1,11150.0
2019-10-11 15:15:00,88.09,88.13,88.05,88.05,10461.0,88.09,88.13,88.05,88.05,10461.0
2019-10-11 15:20:00,88.06,88.06,87.96,88.02,13512.0,88.06,88.06,87.96,88.02,13512.0
2019-10-11 15:25:00,88.01,88.08,88.0,88.01,11743.0,88.01,88.08,88.0,88.01,11743.0
2019-10-11 15:30:00,88.01,88.06,87.9,87.97,28506.0,88.01,88.06,87.9,87.97,28506.0
2019-10-11 15:35:00,87.98,88.11,87.86,88.11,42454.0,87.98,88.11,87.86,88.11,42454.0
2019-10-11 15:40:00,88.09,88.14,87.84,87.84,29505.0,88.09,88.14,87.84,87.84,29505.0
2019-10-11 15:45:00,87.82,87.89,87.6,87.76,42370.0,87.82,87.89,87.6,87.76,42370.0
2019-10-11 15:50:00,87.74,87.82,87.52,87.53,53938.0,87.74,87.82,87.52,87.53,53938.0
2019-10-11 15:55:00,87.57,87.57,87.12,87.19,322157.0,87.57,87.57,87.12,87.19,322157.0
2019-10-14 09:30:00,87.08,87.15,86.4,86.74,38922.0,87.08,87.15,86.4,86.74,38922.0
2019-10-14 09:35:00,86.81,86.98,86.31,86.68,24672.0,86.81,86.98,86.31,86.68,24672.0
2019-10-14 09:40:00,86.66,87.04,86.63,86.86,27831.0,86.66,87.04,86.63,86.86,27831.0
2019-10-14 09:45:00,86.79,86.83,86.68,86.82,25581.0,86.79,86.83,86.68,86.82,25581.0
2019-10-14 09:50:00,86.83,86.83,86.53,86.55,30264.0,86.83,86.83,86.53,86.55,30264.0
2019-10-14 09:55:00,86.56,86.76,86.55,86.67,16552.0,86.56,86.76,86.55,86.67,16552.0
2019-10-14 10:00:00,86.67,86.83,86.64,86.7,23091.0,86.67,86.83,86.64,86.7,23091.0
2019-10-14 10:05:00,86.69,86.83,86.6,86.8,79104.0,86.69,86.83,86.6,86.8,79104.0
2019-10-14 10:10:00,86.76,86.76,86.51,86.53,21778.0,86.76,86.76,86.51,86.53,21778.0
2019-10-14 10:15:00,86.51,86.53,86.35,86.35,23802.0,86.51,86.53,86.35,86.35,23802.0
2019-10-14 10:20:00,86.37,86.44,86.33,86.4,38993.0,86.37,86.44,86.33,86.4,38993.0
2019-10-14 10:25:00,86.41,86.63,86.41,86.48,17072.0,86.41,86.63,86.41,86.48,17072.0
2019-10-14 10:30:00,86.44,86.49,86.33,86.39,27035.0,86.44,86.49,86.33,86.39,27035.0
2019-10-14 10:35:00,86.41,86.51,86.38,86.51,50832.0,86.41,86.51,86.38,86.51,50832.0
2019-10-14 10:40:00,86.51,86.56,86.32,86.35,24094.0,86.51,86.56,86.32,86.35,24094.0
2019-10-14 10:45:00,86.34,86.38,86.24,86.35,41204.0,86.34,86.38,86.24,86.35,41204.0
2019-10-14 10:50:00,86.37,86.39,86.28,86.31,26138.0,86.37,86.39,86.28,86.31,26138.0
2019-10-14 10:55:00,86.31,86.52,86.25,86.52,28559.0,86.31,86.52,86.25,86.52,28559.0
2019-10-14 11:00:00,86.54,86.63,86.49,86.49,18237.0,86.54,86.63,86.49,86.49,18237.0
2019-10-14 11:05:00,86.51,86.67,86.46,86.62,15624.0,86.51,86.67,86.46,86.62,15624.0
2019-10-14 11:10:00,86.63,86.74,86.62,86.68,35108.0,86.63,86.74,86.62,86.68,35108.0
2019-10-14 11:15:00,86.66,86.66,86.55,86.61,9835.0,86.66,86.66,86.55,86.61,9835.0
2019-10-14 11:20:00,86.62,86.63,86.54,86.62,13442.0,86.62,86.63,86.54,86.62,13442.0
2019-10-14 11:25:00,86.64,86.69,86.61,86.63,12719.0,86.64,86.69,86.61,86.63,12719.0
2019-10-14 11:30:00,86.61,86.66,86.53,86.59,16573.0,86.61,86.66,86.53,86.59,16573.0
2019-10-14 11:35:00,86.58,86.65,86.55,86.63,15215.0,86.58,86.65,86.55,86.63,15215.0
2019-10-14 11:40:00,86.63,86.69,86.53,86.68,18748.0,86.63,86.69,86.53,86.68,18748.0
2019-10-14 11:45:00,86.68,86.74,86.66,86.71,15126.0,86.68,86.74,86.66,86.71,15126.0
2019-10-14 11:50:00,86.71,86.73,86.62,86.71,36055.0,86.71,86.73,86.62,86.71,36055.0
2019-10-14 11:55:00,86.7,86.75,86.66,86.75,24599.0,86.7,86.75,86.66,86.75,24599.0
2019-10-14 12:00:00,86.75,86.76,86.72,86.74,35689.0,86.75,86.76,86.72,86.74,35689.0
2019-10-14 12:05:00,86.74,86.76,86.64,86.73,25827.0,86.74,86.76,86.64,86.73,25827.0
2019-10-14 12:10:00,86.74,86.93,86.72,86.93,18020.0,86.74,86.93,86.72,86.93,18020.0
2019-10-14 12:15:00,86.93,86.93,86.78,86.85,37450.0,86.93,86.93,86.78,86.85,37450.0
2019-10-14 12:20:00,86.85,86.85,86.59,86.59,28765.0,86.85,86.85,86.59,86.59,28765.0
2019-10-14 12:25:00,86.59,86.69,86.59,86.65,10878.0,86.59,86.69,86.59,86.65,10878.0
2019-10-14 12:30:00,86.65,86.67,86.6,86.63,7619.0,86.65,86.67,86.6,86.63,7619.0
2019-10-14 12:35:00,86.62,86.67,86.56,86.6,6694.0,86.62,86.67,86.56,86.6,6694.0
2019-10-14 12:40:00,86.6,86.62,86.56,86.6,20651.0,86.6,86.62,86.56,86.6,20651.0
2019-10-14 12:45:00,86.6,86.68,86.6,86.63,14712.0,86.6,86.68,86.6,86.63,14712.0
2019-10-14 12:50:00,86.63,86.63,86.54,86.56,10017.0,86.63,86.63,86.54,86.56,10017.0
2019-10-14 12:55:00,86.56,86.58,86.47,86.52,9404.0,86.56,86.58,86.47,86.52,9404.0
2019-10-14 13:00:00,86.51,86.54,86.47,86.54,12419.0,86.51,86.54,86.47,86.54,12419.0
2019-10-14 13:05:00,86.54,86.64,86.54,86.61,11528.0,86.54,86.64,86.54,86.61,11528.0
2019-10-14 13:10:00,86.6,86.6,86.52,86.57,15990.0,86.6,86.6,86.52,86.57,15990.0
2019-10-14 13:15:00,86.58,86.67,86.58,86.63,14181.0,86.58,86.67,86.58,86.63,14181.0
2019-10-14 13:20:00,86.64,86.7,86.63,86.68,14490.0,86.64,86.7,86.63,86.68,14490.0
2019-10-14 13:25:00,86.69,86.73,86.67,86.69,13116.0,86.69,86.73,86.67,86.69,13116.0
2019-10-14 13:30:00,86.69,86.69,86.61,86.63,11522.0,86.69,86.69,86.61,86.63,11522.0
2019-10-14 13:35:00,86.64,86.64,86.52,86.55,15269.0,86.64,86.64,86.52,86.55,15269.0
2019-10-14 13:40:00,86.55,86.6,86.54,86.56,18532.0,86.55,86.6,86.54,86.56,18532.0
2019-10-14 13:45:00,86.57,86.59,86.49,86.56,12920.0,86.57,86.59,86.49,86.56,12920.0
2019-10-14 13:50:00,86.57,86.64,86.5,86.64,17538.0,86.57,86.64,86.5,86.64,17538.0
2019-10-14 13:55:00,86.64,86.73,86.62,86.66,12789.0,86.64,86.73,86.62,86.66,12789.0
2019-10-14 14:00:00,86.67,86.68,86.59,86.59,9715.0,86.67,86.68,86.59,86.59,9715.0
2019-10-14 14:05:00,86.57,86.61,86.55,86.59,13302.0,86.57,86.61,86.55,86.59,13302.0
2019-10-14 14:10:00,86.6,86.62,86.55,86.62,13583.0,86.6,86.62,86.55,86.62,13583.0
2019-10-14 14:15:00,86.62,86.71,86.6,86.68,13434.0,86.62,86.71,86.6,86.68,13434.0
2019-10-14 14:20:00,86.7,86.7,86.63,86.63,7549.0,86.7,86.7,86.63,86.63,7549.0
2019-10-14 14:25:00,86.6,86.62,86.53,86.53,11289.0,86.6,86.62,86.53,86.53,11289.0
2019-10-14 14:30:00,86.52,86.63,86.51,86.6,16480.0,86.52,86.63,86.51,86.6,16480.0
2019-10-14 14:35:00,86.59,86.63,86.54,86.58,55888.0,86.59,86.63,86.54,86.58,55888.0
2019-10-14 14:40:00,86.57,86.65,86.57,86.6,31459.0,86.57,86.65,86.57,86.6,31459.0
2019-10-14 14:45:00,86.6,86.61,86.5,86.53,12877.0,86.6,86.61,86.5,86.53,12877.0
2019-10-14 14:50:00,86.53,86.58,86.47,86.58,19013.0,86.53,86.58,86.47,86.58,19013.0
2019-10-14 14:55:00,86.58,86.63,86.58,86.62,35368.0,86.58,86.63,86.58,86.62,35368.0
2019-10-14 15:00:00,86.61,86.63,86.57,86.6,24900.0,86.61,86.63,86.57,86.6,24900.0
2019-10-14 15:05:00,86.59,86.67,86.57,86.66,103211.0,86.59,86.67,86.57,86.66,103211.0
2019-10-14 15:10:00,86.65,86.69,86.63,86.67,27228.0,86.65,86.69,86.63,86.67,27228.0
2019-10-14 15:15:00,86.68,86.68,86.62,86.66,31607.0,86.68,86.68,86.62,86.66,31607.0
2019-10-14 15:20:00,86.66,86.7,86.62,86.69,56311.0,86.66,86.7,86.62,86.69,56311.0
2019-10-14 15:25:00,86.69,86.97,86.69,86.91,119602.0,86.69,86.97,86.69,86.91,119602.0
2019-10-14 15:30:00,86.91,86.92,86.79,86.84,33761.0,86.91,86.92,86.79,86.84,33761.0
2019-10-14 15:35:00,86.83,86.97,86.83,86.92,44394.0,86.83,86.97,86.83,86.92,44394.0
2019-10-14 15:40:00,86.93,86.97,86.89,86.89,62975.0,86.93,86.97,86.89,86.89,62975.0
2019-10-14 15:45:00,86.9,86.91,86.82,86.85,42994.0,86.9,86.91,86.82,86.85,42994.0
2019-10-14 15:50:00,86.85,87.02,86.84,87.01,67687.0,86.85,87.02,86.84,87.01,67687.0
2019-10-14 15:55:00,87.0,87.11,86.92,86.96,214709.0,87.0,87.11,86.92,86.96,214709.0
2019-10-15 09:30:00,87.28,87.5,86.68,86.95,39789.0,87.28,87.5,86.68,86.95,39789.0
2019-10-15 09:35:00,86.89,87.38,86.74,87.2,58848.0,86.89,87.38,86.74,87.2,58848.0
2019-10-15 09:40:00,87.15,87.24,86.87,87.2,29034.0,87.15,87.24,86.87,87.2,29034.0
2019-10-15 09:45:00,87.2,87.3,87.03,87.16,57646.0,87.2,87.3,87.03,87.16,57646.0
2019-10-15 09:50:00,87.17,87.17,86.84,86.86,130243.0,87.17,87.17,86.84,86.86,130243.0
2019-10-15 09:55:00,86.84,86.92,86.76,86.89,17613.0,86.84,86.92,86.76,86.89,17613.0
2019-10-15 10:00:00,86.92,87.06,86.86,87.06,13927.0,86.92,87.06,86.86,87.06,13927.0
2019-10-15 10:05:00,87.1,87.2,86.94,87.2,47179.0,87.1,87.2,86.94,87.2,47179.0
2019-10-15 10:10:00,87.23,87.3,87.16,87.26,58296.0,87.23,87.3,87.16,87.26,58296.0
2019-10-15 10:15:00,87.26,87.28,87.14,87.23,52015.0,87.26,87.28,87.14,87.23,52015.0
2019-10-15 10:20:00,87.24,87.26,87.17,87.17,19898.0,87.24,87.26,87.17,87.17,19898.0
2019-10-15 10:25:00,87.19,87.3,87.18,87.25,33760.0,87.19,87.3,87.18,87.25,33760.0
2019-10-15 10:30:00,87.26,87.51,87.23,87.35,174196.0,87.26,87.51,87.23,87.35,174196.0
2019-10-15 10:35:00,87.39,87.65,87.35,87.6,16983.0,87.39,87.65,87.35,87.6,16983.0
2019-10-15 10:40:00,87.59,87.71,87.49,87.55,122124.0,87.59,87.71,87.49,87.55,122124.0
2019-10-15 10:45:00,87.57,87.65,87.44,87.47,57824.0,87.57,87.65,87.44,87.47,57824.0
2019-10-15 10:50:00,87.45,87.63,87.42,87.61,23782.0,87.45,87.63,87.42,87.61,23782.0
2019-10-15 10:55:00,87.59,87.69,87.55,87.67,19399.0,87.59,87.69,87.55,87.67,19399.0
2019-10-15 11:00:00,87.7,87.85,87.69,87.73,23892.0,87.7,87.85,87.69,87.73,23892.0
2019-10-15 11:05:00,87.72,87.81,87.69,87.81,71525.0,87.72,87.81,87.69,87.81,71525.0
2019-10-15 11:10:00,87.8,87.87,87.68,87.77,18270.0,87.8,87.87,87.68,87.77,18270.0
2019-10-15 11:15:00,87.77,87.79,87.68,87.7,16165.0,87.77,87.79,87.68,87.7,16165.0
2019-10-15 11:20:00,87.72,87.83,87.69,87.81,30333.0,87.72,87.83,87.69,87.81,30333.0
2019-10-15 11:25:00,87.8,87.83,87.63,87.74,29264.0,87.8,87.83,87.63,87.74,29264.0
2019-10-15 11:30:00,87.73,87.9,87.7,87.88,44050.0,87.73,87.9,87.7,87.88,44050.0
2019-10-15 11:35:00,87.88,88.0,87.84,87.91,33140.0,87.88,88.0,87.84,87.91,33140.0
2019-10-15 11:40:00,87.9,88.11,87.9,88.1,22846.0,87.9,88.11,87.9,88.1,22846.0
2019-10-15 11:45:00,88.12,88.14,88.03,88.1,15240.0,88.12,88.14,88.03,88.1,15240.0
2019-10-15 11:50:00,88.11,88.26,88.1,88.22,20450.0,88.11,88.26,88.1,88.22,20450.0
2019-10-15 11:55:00,88.22,88.22,88.06,88.12,32039.0,88.22,88.22,88.06,88.12,32039.0
2019-10-15 12:00:00,88.11,88.31,88.09,88.31,14970.0,88.11,88.31,88.09,88.31,14970.0
2019-10-15 12:05:00,88.32,88.34,88.15,88.21,22687.0,88.32,88.34,88.15,88.21,22687.0
2019-10-15 12:10:00,88.26,88.34,88.25,88.32,16279.0,88.26,88.34,88.25,88.32,16279.0
2019-10-15 12:15:00,88.3,88.37,88.25,88.34,14038.0,88.3,88.37,88.25,88.34,14038.0
2019-10-15 12:20:00,88.34,88.54,88.34,88.53,25362.0,88.34,88.54,88.34,88.53,25362.0
2019-10-15 12:25:00,88.51,88.51,88.38,88.41,23217.0,88.51,88.51,88.38,88.41,23217.0
2019-10-15 12:30:00,88.41,88.45,88.36,88.45,13360.0,88.41,88.45,88.36,88.45,13360.0
2019-10-15 12:35:00,88.46,88.63,88.42,88.62,113845.0,88.46,88.63,88.42,88.62,113845.0
2019-10-15 12:40:00,88.62,88.66,88.55,88.61,22192.0,88.62,88.66,88.55,88.61,22192.0
2019-10-15 12:45:00,88.62,88.63,88.46,88.46,9407.0,88.62,88.63,88.46,88.46,9407.0
2019-10-15 12:50:00,88.44,88.57,88.44,88.55,41820.0,88.44,88.57,88.44,88.55,41820.0
2019-10-15 12:55:00,88.54,88.56,88.43,88.43,16419.0,88.54,88.56,88.43,88.43,16419.0
2019-10-15 13:00:00,88.44,88.49,88.4,88.44,24711.0,88.44,88.49,88.4,88.44,24711.0
2019-10-15 13:05:00,88.43,88.53,88.43,88.46,14057.0,88.43,88.53,88.43,88.46,14057.0
2019-10-15 13:10:00,88.47,88.59,88.47,88.58,25847.0,88.47,88.59,88.47,88.58,25847.0
2019-10-15 13:15:00,88.57,88.65,88.56,88.57,13034.0,88.57,88.65,88.56,88.57,13034.0
2019-10-15 13:20:00,88.58,88.58,88.46,88.46,13903.0,88.58,88.58,88.46,88.46,13903.0
2019-10-15 13:25:00,88.48,88.66,88.43,88.65,49392.0,88.48,88.66,88.43,88.65,49392.0
2019-10-15 13:30:00,88.66,88.66,88.55,88.59,24026.0,88.66,88.66,88.55,88.59,24026.0
2019-10-15 13:35:00,88.59,88.6,88.46,88.5,16984.0,88.59,88.6,88.46,88.5,16984.0
2019-10-15 13:40:00,88.5,88.52,88.48,88.5,12927.0,88.5,88.52,88.48,88.5,12927.0
2019-10-15 13:45:00,88.49,88.58,88.49,88.52,16853.0,88.49,88.58,88.49,88.52,16853.0
2019-10-15 13:50:00,88.52,88.54,88.47,88.53,18272.0,88.52,88.54,88.47,88.53,18272.0
2019-10-15 13:55:00,88.52,88.54,88.47,88.5,11794.0,88.52,88.54,88.47,88.5,11794.0
2019-10-15 14:00:00,88.51,88.52,88.47,88.5,23453.0,88.51,88.52,88.47,88.5,23453.0
2019-10-15 14:05:00,88.5,88.51,88.42,88.48,21778.0,88.5,88.51,88.42,88.48,21778.0
2019-10-15 14:10:00,88.49,88.51,88.41,88.44,10608.0,88.49,88.51,88.41,88.44,10608.0
2019-10-15 14:15:00,88.45,88.47,88.43,88.46,12280.0,88.45,88.47,88.43,88.46,12280.0
2019-10-15 14:20:00,88.44,88.48,88.42,88.46,10009.0,88.44,88.48,88.42,88.46,10009.0
2019-10-15 14:25:00,88.45,88.5,88.44,88.44,15573.0,88.45,88.5,88.44,88.44,15573.0
2019-10-15 14:30:00,88.42,88.46,88.34,88.39,37299.0,88.42,88.46,88.34,88.39,37299.0
2019-10-15 14:35:00,88.4,88.45,88.34,88.37,12556.0,88.4,88.45,88.34,88.37,12556.0
2019-10-15 14:40:00,88.37,88.38,88.34,88.38,13815.0,88.37,88.38,88.34,88.38,13815.0
2019-10-15 14:45:00,88.38,88.41,88.31,88.31,18816.0,88.38,88.41,88.31,88.31,18816.0
2019-10-15 14:50:00,88.31,88.32,88.27,88.27,20599.0,88.31,88.32,88.27,88.27,20599.0
2019-10-15 14:55:00,88.28,88.29,87.96,88.09,55289.0,88.28,88.29,87.96,88.09,55289.0
2019-10-15 15:00:00,88.1,88.1,88.01,88.05,39637.0,88.1,88.1,88.01,88.05,39637.0
2019-10-15 15:05:00,88.05,88.08,87.97,88.07,29531.0,88.05,88.08,87.97,88.07,29531.0
2019-10-15 15:10:00,88.06,88.15,88.06,88.07,31253.0,88.06,88.15,88.06,88.07,31253.0
2019-10-15 15:15:00,88.06,88.09,87.95,88.09,55927.0,88.06,88.09,87.95,88.09,55927.0
2019-10-15 15:20:00,88.09,88.3,88.08,88.3,35464.0,88.09,88.3,88.08,88.3,35464.0
2019-10-15 15:25:00,88.29,88.33,88.24,88.33,45764.0,88.29,88.33,88.24,88.33,45764.0
2019-10-15 15:30:00,88.32,88.4,88.31,88.36,54310.0,88.32,88.4,88.31,88.36,54310.0
2019-10-15 15:35:00,88.36,88.38,88.19,88.25,54406.0,88.36,88.38,88.19,88.25,54406.0
2019-10-15 15:40:00,88.24,88.44,88.23,88.41,52985.0,88.24,88.44,88.23,88.41,52985.0
2019-10-15 15:45:00,88.39,88.4,88.19,88.21,90028.0,88.39,88.4,88.19,88.21,90028.0
2019-10-15 15:50:00,88.2,88.28,88.16,88.23,124126.0,88.2,88.28,88.16,88.23,124126.0
2019-10-15 15:55:00,88.24,88.28,87.87,87.92,416355.0,88.24,88.28,87.87,87.92,416355.0
2019-10-16 09:30:00,89.36,89.87,88.36,88.83,317439.0,89.36,89.87,88.36,88.83,317439.0
2019-10-16 09:35:00,88.74,89.42,88.22,88.73,154517.0,88.74,89.42,88.22,88.73,154517.0
2019-10-16 09:40:00,88.74,89.1,88.61,89.0,101846.0,88.74,89.1,88.61,89.0,101846.0
2019-10-16 09:45:00,89.0,89.33,88.66,89.17,172130.0,89.0,89.33,88.66,89.17,172130.0
2019-10-16 09:50:00,89.2,89.29,89.02,89.18,146140.0,89.2,89.29,89.02,89.18,146140.0
2019-10-16 09:55:00,89.2,89.48,89.02,89.27,347641.0,89.2,89.48,89.02,89.27,347641.0
2019-10-16 10:00:00,89.18,89.18,88.81,88.95,93662.0,89.18,89.18,88.81,88.95,93662.0
2019-10-16 10:05:00,88.95,88.95,88.51,88.68,85067.0,88.95,88.95,88.51,88.68,85067.0
2019-10-16 10:10:00,88.74,89.05,88.69,89.03,46809.0,88.74,89.05,88.69,89.03,46809.0
2019-10-16 10:15:00,89.01,89.07,88.88,88.93,26015.0,89.01,89.07,88.88,88.93,26015.0
2019-10-16 10:20:00,88.95,89.05,88.89,89.0,41483.0,88.95,89.05,88.89,89.0,41483.0
2019-10-16 10:25:00,88.98,89.15,88.91,89.0,57768.0,88.98,89.15,88.91,89.0,57768.0
2019-10-16 10:30:00,89.01,89.22,88.96,89.12,61477.0,89.01,89.22,88.96,89.12,61477.0
2019-10-16 10:35:00,89.1,89.18,89.0,89.18,52080.0,89.1,89.18,89.0,89.18,52080.0
2019-10-16 10:40:00,89.19,89.51,89.12,89.29,156736.0,89.19,89.51,89.12,89.29,156736.0
2019-10-16 10:45:00,89.27,89.67,89.26,89.31,244683.0,89.27,89.67,89.26,89.31,244683.0
2019-10-16 10:50:00,89.34,89.73,89.34,89.64,174821.0,89.34,89.73,89.34,89.64,174821.0
2019-10-16 10:55:00,89.64,90.26,89.56,90.18,154958.0,89.64,90.26,89.56,90.18,154958.0
2019-10-16 11:00:00,90.18,90.57,90.17,90.3,173986.0,90.18,90.57,90.17,90.3,173986.0
2019-10-16 11:05:00,90.33,90.57,90.26,90.57,184430.0,90.33,90.57,90.26,90.57,184430.0
2019-10-16 11:10:00,90.58,90.84,90.16,90.23,192931.0,90.58,90.84,90.16,90.23,192931.0
2019-10-16 11:15:00,90.24,90.59,90.24,90.32,107231.0,90.24,90.59,90.24,90.32,107231.0
2019-10-16 11:20:00,90.32,90.32,89.92,89.95,82177.0,90.32,90.32,89.92,89.95,82177.0
2019-10-16 11:25:00,89.96,90.09,89.67,89.84,53784.0,89.96,90.09,89.67,89.84,53784.0
2019-10-16 11:30:00,89.83,89.96,89.54,89.65,68218.0,89.83,89.96,89.54,89.65,68218.0
2019-10-16 11:35:00,89.68,90.15,89.64,90.0,42173.0,89.68,90.15,89.64,90.0,42173.0
2019-10-16 11:40:00,90.03,90.15,89.92,89.96,23309.0,90.03,90.15,89.92,89.96,23309.0
2019-10-16 11:45:00,89.96,90.11,89.96,90.05,22967.0,89.96,90.11,89.96,90.05,22967.0
2019-10-16 11:50:00,90.05,90.09,89.95,90.02,27975.0,90.05,90.09,89.95,90.02,27975.0
2019-10-16 11:55:00,90.01,90.06,89.97,89.99,25182.0,90.01,90.06,89.97,89.99,25182.0
2019-10-16 12:00:00,90.0,90.1,90.0,90.1,14773.0,90.0,90.1,90.0,90.1,14773.0
2019-10-16 12:05:00,90.1,90.18,89.91,90.07,32691.0,90.1,90.18,89.91,90.07,32691.0
2019-10-16 12:10:00,90.07,90.12,90.03,90.1,13005.0,90.07,90.12,90.03,90.1,13005.0
2019-10-16 12:15:00,90.1,90.23,90.05,90.21,41468.0,90.1,90.23,90.05,90.21,41468.0
2019-10-16 12:20:00,90.19,90.31,90.19,90.31,25873.0,90.19,90.31,90.19,90.31,25873.0
2019-10-16 12:25:00,90.33,90.37,89.92,90.03,51130.0,90.33,90.37,89.92,90.03,51130.0
2019-10-16 12:30:00,90.03,90.03,89.87,90.01,24672.0,90.03,90.03,89.87,90.01,24672.0
2019-10-16 12:35:00,90.0,90.17,89.99,90.07,17181.0,90.0,90.17,89.99,90.07,17181.0
2019-10-16 12:40:00,90.05,90.17,89.94,90.16,44052.0,90.05,90.17,89.94,90.16,44052.0
2019-10-16 12:45:00,90.18,90.22,90.06,90.08,34438.0,90.18,90.22,90.06,90.08,34438.0
2019-10-16 12:50:00,90.06,90.11,90.01,90.03,32275.0,90.06,90.11,90.01,90.03,32275.0
2019-10-16 12:55:00,90.03,90.2,90.03,90.16,22288.0,90.03,90.2,90.03,90.16,22288.0
2019-10-16 13:00:00,90.17,90.26,90.08,90.12,29432.0,90.17,90.26,90.08,90.12,29432.0
2019-10-16 13:05:00,90.14,90.19,90.1,90.14,13054.0,90.14,90.19,90.1,90.14,13054.0
2019-10-16 13:10:00,90.14,90.29,90.13,90.26,25025.0,90.14,90.29,90.13,90.26,25025.0
2019-10-16 13:15:00,90.27,90.32,90.24,90.24,18373.0,90.27,90.32,90.24,90.24,18373.0
2019-10-16 13:20:00,90.25,90.27,90.08,90.08,30894.0,90.25,90.27,90.08,90.08,30894.0
2019-10-16 13:25:00,90.1,90.12,90.06,90.11,15079.0,90.1,90.12,90.06,90.11,15079.0
2019-10-16 13:30:00,90.12,90.2,90.04,90.2,25067.0,90.12,90.2,90.04,90.2,25067.0
2019-10-16 13:35:00,90.23,90.3,90.2,90.28,52725.0,90.23,90.3,90.2,90.28,52725.0
2019-10-16 13:40:00,90.28,90.34,90.21,90.24,26045.0,90.28,90.34,90.21,90.24,26045.0
2019-10-16 13:45:00,90.23,90.43,90.22,90.34,44738.0,90.23,90.43,90.22,90.34,44738.0
2019-10-16 13:50:00,90.35,90.44,90.35,90.39,20959.0,90.35,90.44,90.35,90.39,20959.0
2019-10-16 13:55:00,90.37,90.4,90.32,90.4,13095.0,90.37,90.4,90.32,90.4,13095.0
2019-10-16 14:00:00,90.38,90.55,90.38,90.44,37169.0,90.38,90.55,90.38,90.44,37169.0
2019-10-16 14:05:00,90.44,90.75,90.41,90.6,46267.0,90.44,90.75,90.41,90.6,46267.0
2019-10-16 14:10:00,90.59,90.72,90.57,90.69,39500.0,90.59,90.72,90.57,90.69,39500.0
2019-10-16 14:15:00,90.68,90.68,90.52,90.58,47745.0,90.68,90.68,90.52,90.58,47745.0
2019-10-16 14:20:00,90.56,90.74,90.51,90.68,28966.0,90.56,90.74,90.51,90.68,28966.0
2019-10-16 14:25:00,90.69,90.71,90.44,90.57,59696.0,90.69,90.71,90.44,90.57,59696.0
2019-10-16 14:30:00,90.59,90.6,90.35,90.35,41277.0,90.59,90.6,90.35,90.35,41277.0
2019-10-16 14:35:00,90.35,90.36,90.16,90.23,36208.0,90.35,90.36,90.16,90.23,36208.0
2019-10-16 14:40:00,90.22,90.28,90.17,90.23,26086.0,90.22,90.28,90.17,90.23,26086.0
2019-10-16 14:45:00,90.23,90.24,90.02,90.16,43456.0,90.23,90.24,90.02,90.16,43456.0
2019-10-16 14:50:00,90.16,90.19,90.06,90.16,25662.0,90.16,90.19,90.06,90.16,25662.0
2019-10-16 14:55:00,90.16,90.16,90.08,90.13,27928.0,90.16,90.16,90.08,90.13,27928.0
2019-10-16 15:00:00,90.13,90.16,90.08,90.15,28012.0,90.13,90.16,90.08,90.15,28012.0
2019-10-16 15:05:00,90.15,90.16,90.1,90.1,25662.0,90.15,90.16,90.1,90.1,25662.0
2019-10-16 15:10:00,90.09,90.15,90.01,90.1,33185.0,90.09,90.15,90.01,90.1,33185.0
2019-10-16 15:15:00,90.1,90.11,89.99,89.99,38408.0,90.1,90.11,89.99,89.99,38408.0
2019-10-16 15:20:00,89.98,90.0,89.9,89.9,32946.0,89.98,90.0,89.9,89.9,32946.0
2019-10-16 15:25:00,89.91,90.07,89.88,90.04,34666.0,89.91,90.07,89.88,90.04,34666.0
2019-10-16 15:30:00,90.02,90.09,89.97,89.97,42199.0,90.02,90.09,89.97,89.97,42199.0
2019-10-16 15:35:00,89.97,90.09,89.95,90.06,49010.0,89.97,90.09,89.95,90.06,49010.0
2019-10-16 15:40:00,90.05,90.08,89.87,89.9,62819.0,90.05,90.08,89.87,89.9,62819.0
2019-10-16 15:45:00,89.88,89.95,89.72,89.74,89091.0,89.88,89.95,89.72,89.74,89091.0
2019-10-16 15:50:00,89.73,89.85,89.54,89.85,116910.0,89.73,89.85,89.54,89.85,116910.0
2019-10-16 15:55:00,89.85,89.95,89.68,89.7,239727.0,89.85,89.95,89.68,89.7,239727.0
2019-10-17 09:30:00,90.2,90.23,89.81,90.08,50084.0,90.2,90.23,89.81,90.08,50084.0
2019-10-17 09:35:00,90.09,90.28,89.9,90.16,41403.0,90.09,90.28,89.9,90.16,41403.0
2019-10-17 09:40:00,90.17,90.41,89.84,90.1,40507.0,90.17,90.41,89.84,90.1,40507.0
2019-10-17 09:45:00,90.12,90.27,89.87,89.94,57342.0,90.12,90.27,89.87,89.94,57342.0
2019-10-17 09:50:00,89.98,90.16,89.95,90.09,58328.0,89.98,90.16,89.95,90.09,58328.0
2019-10-17 09:55:00,90.09,90.14,89.92,90.08,45646.0,90.09,90.14,89.92,90.08,45646.0
2019-10-17 10:00:00,90.12,90.2,90.06,90.13,16937.0,90.12,90.2,90.06,90.13,16937.0
2019-10-17 10:05:00,90.12,90.22,90.05,90.12,55845.0,90.12,90.22,90.05,90.12,55845.0
2019-10-17 10:10:00,90.14,90.18,90.02,90.13,26413.0,90.14,90.18,90.02,90.13,26413.0
2019-10-17 10:15:00,90.15,90.27,90.11,90.17,25836.0,90.15,90.27,90.11,90.17,25836.0
2019-10-17 10:20:00,90.17,90.29,90.14,90.28,26735.0,90.17,90.29,90.14,90.28,26735.0
2019-10-17 10:25:00,90.28,90.29,90.1,90.15,18961.0,90.28,90.29,90.1,90.15,18961.0
2019-10-17 10:30:00,90.17,90.17,90.03,90.06,12555.0,90.17,90.17,90.03,90.06,12555.0
2019-10-17 10:35:00,90.03,90.04,89.83,89.91,34331.0,90.03,90.04,89.83,89.91,34331.0
2019-10-17 10:40:00,89.91,90.01,89.89,89.95,13336.0,89.91,90.01,89.89,89.95,13336.0
2019-10-17 10:45:00,89.97,90.06,89.9,89.93,19086.0,89.97,90.06,89.9,89.93,19086.0
2019-10-17 10:50:00,89.96,90.07,89.93,90.0,12665.0,89.96,90.07,89.93,90.0,12665.0
2019-10-17 10:55:00,90.02,90.07,89.95,89.99,15130.0,90.02,90.07,89.95,89.99,15130.0
2019-10-17 11:00:00,89.98,90.02,89.9,89.94,24268.0,89.98,90.02,89.9,89.94,24268.0
2019-10-17 11:05:00,89.94,90.06,89.94,90.01,9146.0,89.94,90.06,89.94,90.01,9146.0
2019-10-17 11:10:00,90.01,90.13,89.97,89.97,30074.0,90.01,90.13,89.97,89.97,30074.0
2019-10-17 11:15:00,89.97,90.09,89.85,90.09,9405.0,89.97,90.09,89.85,90.09,9405.0
2019-10-17 11:20:00,90.07,90.22,90.02,90.15,17763.0,90.07,90.22,90.02,90.15,17763.0
2019-10-17 11:25:00,90.16,90.18,90.11,90.11,13388.0,90.16,90.18,90.11,90.11,13388.0
2019-10-17 11:30:00,90.12,90.15,89.94,89.98,12176.0,90.12,90.15,89.94,89.98,12176.0
2019-10-17 11:35:00,89.98,90.12,89.96,90.12,10800.0,89.98,90.12,89.96,90.12,10800.0
2019-10-17 11:40:00,90.12,90.15,90.02,90.05,8780.0,90.12,90.15,90.02,90.05,8780.0
2019-10-17 11:45:00,90.07,90.16,90.06,90.07,10772.0,90.07,90.16,90.06,90.07,10772.0
2019-10-17 11:50:00,90.09,90.09,89.95,90.03,9527.0,90.09,90.09,89.95,90.03,9527.0
2019-10-17 11:55:00,90.03,90.08,90.01,90.01,7627.0,90.03,90.08,90.01,90.01,7627.0
2019-10-17 12:00:00,90.0,90.0,89.61,89.61,59270.0,90.0,90.0,89.61,89.61,59270.0
2019-10-17 12:05:00,89.6,89.74,89.59,89.64,8895.0,89.6,89.74,89.59,89.64,8895.0
2019-10-17 12:10:00,89.62,89.62,89.46,89.49,14555.0,89.62,89.62,89.46,89.49,14555.0
2019-10-17 12:15:00,89.49,89.52,89.41,89.52,5955.0,89.49,89.52,89.41,89.52,5955.0
2019-10-17 12:20:00,89.52,89.6,89.42,89.45,9939.0,89.52,89.6,89.42,89.45,9939.0
2019-10-17 12:25:00,89.46,89.61,89.45,89.48,7341.0,89.46,89.61,89.45,89.48,7341.0
2019-10-17 12:30:00,89.49,89.54,89.44,89.51,8676.0,89.49,89.54,89.44,89.51,8676.0
2019-10-17 12:35:00,89.52,89.52,89.43,89.47,9378.0,89.52,89.52,89.43,89.47,9378.0
2019-10-17 12:40:00,89.47,89.47,89.33,89.35,9549.0,89.47,89.47,89.33,89.35,9549.0
2019-10-17 12:45:00,89.37,89.4,89.32,89.38,4989.0,89.37,89.4,89.32,89.38,4989.0
2019-10-17 12:50:00,89.38,89.38,89.22,89.23,13245.0,89.38,89.38,89.22,89.23,13245.0
2019-10-17 12:55:00,89.22,89.29,89.22,89.28,6896.0,89.22,89.29,89.22,89.28,6896.0
2019-10-17 13:00:00,89.29,89.3,89.24,89.25,11297.0,89.29,89.3,89.24,89.25,11297.0
2019-10-17 13:05:00,89.24,89.31,89.22,89.22,13337.0,89.24,89.31,89.22,89.22,13337.0
2019-10-17 13:10:00,89.2,89.24,88.98,88.99,24534.0,89.2,89.24,88.98,88.99,24534.0
2019-10-17 13:15:00,89.0,89.0,88.93,88.98,13987.0,89.0,89.0,88.93,88.98,13987.0
2019-10-17 13:20:00,88.99,89.12,88.98,89.06,12649.0,88.99,89.12,88.98,89.06,12649.0
2019-10-17 13:25:00,89.05,89.08,89.01,89.05,26082.0,89.05,89.08,89.01,89.05,26082.0
2019-10-17 13:30:00,89.06,89.35,89.05,89.35,22374.0,89.06,89.35,89.05,89.35,22374.0
2019-10-17 13:35:00,89.34,89.4,89.22,89.3,32112.0,89.34,89.4,89.22,89.3,32112.0
2019-10-17 13:40:00,89.31,89.35,89.25,89.3,13683.0,89.31,89.35,89.25,89.3,13683.0
2019-10-17 13:45:00,89.27,89.42,89.2,89.4,28550.0,89.27,89.42,89.2,89.4,28550.0
2019-10-17 13:50:00,89.4,89.4,89.29,89.31,8703.0,89.4,89.4,89.29,89.31,8703.0
2019-10-17 13:55:00,89.33,89.39,89.22,89.25,16175.0,89.33,89.39,89.22,89.25,16175.0
2019-10-17 14:00:00,89.26,89.28,89.14,89.16,11641.0,89.26,89.28,89.14,89.16,11641.0
2019-10-17 14:05:00,89.15,89.25,89.15,89.25,12634.0,89.15,89.25,89.15,89.25,12634.0
2019-10-17 14:10:00,89.29,89.49,89.29,89.47,31639.0,89.29,89.49,89.29,89.47,31639.0
2019-10-17 14:15:00,89.47,89.61,89.44,89.44,13147.0,89.47,89.61,89.44,89.44,13147.0
2019-10-17 14:20:00,89.42,89.48,89.4,89.4,18856.0,89.42,89.48,89.4,89.4,18856.0
2019-10-17 14:25:00,89.41,89.53,89.4,89.52,11475.0,89.41,89.53,89.4,89.52,11475.0
2019-10-17 14:30:00,89.5,89.67,89.5,89.67,12509.0,89.5,89.67,89.5,89.67,12509.0
2019-10-17 14:35:00,89.67,89.7,89.56,89.58,13576.0,89.67,89.7,89.56,89.58,13576.0
2019-10-17 14:40:00,89.57,89.58,89.43,89.47,12372.0,89.57,89.58,89.43,89.47,12372.0
2019-10-17 14:45:00,89.47,89.61,89.46,89.59,9859.0,89.47,89.61,89.46,89.59,9859.0
2019-10-17 14:50:00,89.61,89.68,89.61,89.68,10143.0,89.61,89.68,89.61,89.68,10143.0
2019-10-17 14:55:00,89.69,89.76,89.64,89.75,15328.0,89.69,89.76,89.64,89.75,15328.0
2019-10-17 15:00:00,89.75,89.81,89.69,89.72,15136.0,89.75,89.81,89.69,89.72,15136.0
2019-10-17 15:05:00,89.71,89.73,89.63,89.64,9242.0,89.71,89.73,89.63,89.64,9242.0
2019-10-17 15:10:00,89.62,89.66,89.59,89.63,12482.0,89.62,89.66,89.59,89.63,12482.0
2019-10-17 15:15:00,89.63,89.67,89.6,89.65,11895.0,89.63,89.67,89.6,89.65,11895.0
2019-10-17 15:20:00,89.65,89.67,89.52,89.55,13150.0,89.65,89.67,89.52,89.55,13150.0
2019-10-17 15:25:00,89.55,89.55,89.44,89.45,17181.0,89.55,89.55,89.44,89.45,17181.0
2019-10-17 15:30:00,89.48,89.54,89.44,89.51,34797.0,89.48,89.54,89.44,89.51,34797.0
2019-10-17 15:35:00,89.51,89.54,89.49,89.54,28021.0,89.51,89.54,89.49,89.54,28021.0
2019-10-17 15:40:00,89.54,89.57,89.46,89.55,23965.0,89.54,89.57,89.46,89.55,23965.0
2019-10-17 15:45:00,89.56,89.65,89.48,89.49,40611.0,89.56,89.65,89.48,89.49,40611.0
2019-10-17 15:50:00,89.47,89.54,89.45,89.47,62931.0,89.47,89.54,89.45,89.47,62931.0
2019-10-17 15:55:00,89.47,89.54,89.26,89.46,146694.0,89.47,89.54,89.26,89.46,146694.0
2019-10-18 09:30:00,89.43,89.53,89.33,89.5,103789.0,89.43,89.53,89.33,89.5,103789.0
2019-10-18 09:35:00,89.55,90.0,89.49,89.91,19898.0,89.55,90.0,89.49,89.91,19898.0
2019-10-18 09:40:00,89.93,90.36,89.91,90.27,77263.0,89.93,90.36,89.91,90.27,77263.0
2019-10-18 09:45:00,90.3,90.5,90.28,90.42,18896.0,90.3,90.5,90.28,90.42,18896.0
2019-10-18 09:50:00,90.44,90.44,90.31,90.37,22730.0,90.44,90.44,90.31,90.37,22730.0
2019-10-18 09:55:00,90.41,90.73,90.29,90.72,134962.0,90.41,90.73,90.29,90.72,134962.0
2019-10-18 10:00:00,90.65,90.76,90.4,90.44,24104.0,90.65,90.76,90.4,90.44,24104.0
2019-10-18 10:05:00,90.43,90.53,90.37,90.53,27182.0,90.43,90.53,90.37,90.53,27182.0
2019-10-18 10:10:00,90.56,90.59,90.25,90.29,26945.0,90.56,90.59,90.25,90.29,26945.0
2019-10-18 10:15:00,90.28,90.41,90.18,90.4,7582.0,90.28,90.41,90.18,90.4,7582.0
2019-10-18 10:20:00,90.37,90.48,90.33,90.38,16453.0,90.37,90.48,90.33,90.38,16453.0
2019-10-18 10:25:00,90.39,90.44,90.35,90.38,9543.0,90.39,90.44,90.35,90.38,9543.0
2019-10-18 10:30:00,90.35,90.38,90.17,90.23,11567.0,90.35,90.38,90.17,90.23,11567.0
2019-10-18 10:35:00,90.24,90.3,90.24,90.27,9106.0,90.24,90.3,90.24,90.27,9106.0
2019-10-18 10:40:00,90.29,90.31,90.11,90.2,26858.0,90.29,90.31,90.11,90.2,26858.0
2019-10-18 10:45:00,90.23,90.3,90.2,90.24,11923.0,90.23,90.3,90.2,90.24,11923.0
2019-10-18 10:50:00,90.24,90.37,90.22,90.37,26929.0,90.24,90.37,90.22,90.37,26929.0
2019-10-18 10:55:00,90.36,90.48,90.31,90.39,29575.0,90.36,90.48,90.31,90.39,29575.0
2019-10-18 11:00:00,90.37,90.37,90.24,90.28,18802.0,90.37,90.37,90.24,90.28,18802.0
2019-10-18 11:05:00,90.29,90.32,90.21,90.28,15941.0,90.29,90.32,90.21,90.28,15941.0
2019-10-18 11:10:00,90.27,90.46,90.25,90.44,14963.0,90.27,90.46,90.25,90.44,14963.0
2019-10-18 11:15:00,90.44,90.48,90.35,90.38,12636.0,90.44,90.48,90.35,90.38,12636.0
2019-10-18 11:20:00,90.38,90.39,90.31,90.39,8635.0,90.38,90.39,90.31,90.39,8635.0
2019-10-18 11:25:00,90.38,90.41,90.34,90.37,10404.0,90.38,90.41,90.34,90.37,10404.0
2019-10-18 11:30:00,90.35,90.35,90.08,90.08,6191.0,90.35,90.35,90.08,90.08,6191.0
2019-10-18 11:35:00,90.08,90.28,90.08,90.28,7108.0,90.08,90.28,90.08,90.28,7108.0
2019-10-18 11:40:00,90.28,90.31,90.1,90.15,26523.0,90.28,90.31,90.1,90.15,26523.0
2019-10-18 11:45:00,90.13,90.22,90.13,90.15,5071.0,90.13,90.22,90.13,90.15,5071.0
2019-10-18 11:50:00,90.17,90.24,90.07,90.08,24313.0,90.17,90.24,90.07,90.08,24313.0
2019-10-18 11:55:00,90.12,90.13,90.06,90.09,8519.0,90.12,90.13,90.06,90.09,8519.0
2019-10-18 12:00:00,90.08,90.19,90.06,90.16,8162.0,90.08,90.19,90.06,90.16,8162.0
2019-10-18 12:05:00,90.17,90.24,90.14,90.15,23142.0,90.17,90.24,90.14,90.15,23142.0
2019-10-18 12:10:00,90.13,90.2,90.13,90.14,14286.0,90.13,90.2,90.13,90.14,14286.0
2019-10-18 12:15:00,90.14,90.18,90.09,90.09,18879.0,90.14,90.18,90.09,90.09,18879.0
2019-10-18 12:20:00,90.08,90.14,89.87,90.14,17167.0,90.08,90.14,89.87,90.14,17167.0
2019-10-18 12:25:00,90.11,90.15,90.01,90.04,12948.0,90.11,90.15,90.01,90.04,12948.0
2019-10-18 12:30:00,90.04,90.04,89.96,90.01,7687.0,90.04,90.04,89.96,90.01,7687.0
2019-10-18 12:35:00,90.04,90.12,90.03,90.09,7164.0,90.04,90.12,90.03,90.09,7164.0
2019-10-18 12:40:00,90.09,90.17,90.08,90.17,7899.0,90.09,90.17,90.08,90.17,7899.0
2019-10-18 12:45:00,90.17,90.22,90.12,90.19,12058.0,90.17,90.22,90.12,90.19,12058.0
2019-10-18 12:50:00,90.17,90.2,90.16,90.17,8957.0,90.17,90.2,90.16,90.17,8957.0
2019-10-18 12:55:00,90.18,90.18,90.12,90.12,7397.0,90.18,90.18,90.12,90.12,7397.0
2019-10-18 13:00:00,90.11,90.12,89.95,89.96,22348.0,90.11,90.12,89.95,89.96,22348.0
2019-10-18 13:05:00,89.97,90.16,89.96,90.13,8648.0,89.97,90.16,89.96,90.13,8648.0
2019-10-18 13:10:00,90.15,90.17,90.1,90.12,6871.0,90.15,90.17,90.1,90.12,6871.0
2019-10-18 13:15:00,90.14,90.21,90.14,90.21,6793.0,90.14,90.21,90.14,90.21,6793.0
2019-10-18 13:20:00,90.21,90.3,90.18,90.2,25827.0,90.21,90.3,90.18,90.2,25827.0
2019-10-18 13:25:00,90.21,90.21,90.14,90.14,4138.0,90.21,90.21,90.14,90.14,4138.0
2019-10-18 13:30:00,90.17,90.23,90.17,90.22,6089.0,90.17,90.23,90.17,90.22,6089.0
2019-10-18 13:35:00,90.22,90.31,90.22,90.3,16353.0,90.22,90.31,90.22,90.3,16353.0
2019-10-18 13:40:00,90.31,90.36,90.29,90.33,9714.0,90.31,90.36,90.29,90.33,9714.0
2019-10-18 13:45:00,90.35,90.38,90.33,90.34,9000.0,90.35,90.38,90.33,90.34,9000.0
2019-10-18 13:50:00,90.33,90.52,90.33,90.51,41946.0,90.33,90.52,90.33,90.51,41946.0
2019-10-18 13:55:00,90.51,90.58,90.48,90.48,12855.0,90.51,90.58,90.48,90.48,12855.0
2019-10-18 14:00:00,90.5,90.54,90.48,90.52,7955.0,90.5,90.54,90.48,90.52,7955.0
2019-10-18 14:05:00,90.52,90.61,90.49,90.56,12677.0,90.52,90.61,90.49,90.56,12677.0
2019-10-18 14:10:00,90.55,90.58,90.49,90.55,9431.0,90.55,90.58,90.49,90.55,9431.0
2019-10-18 14:15:00,90.54,90.57,90.49,90.55,11351.0,90.54,90.57,90.49,90.55,11351.0
2019-10-18 14:20:00,90.56,90.61,90.51,90.53,11560.0,90.56,90.61,90.51,90.53,11560.0
2019-10-18 14:25:00,90.55,90.56,90.52,90.54,9360.0,90.55,90.56,90.52,90.54,9360.0
2019-10-18 14:30:00,90.54,90.59,90.52,90.55,9906.0,90.54,90.59,90.52,90.55,9906.0
2019-10-18 14:35:00,90.55,90.57,90.44,90.45,9070.0,90.55,90.57,90.44,90.45,9070.0
2019-10-18 14:40:00,90.42,90.5,90.4,90.48,10931.0,90.42,90.5,90.4,90.48,10931.0
2019-10-18 14:45:00,90.5,90.5,90.37,90.45,14627.0,90.5,90.5,90.37,90.45,14627.0
2019-10-18 14:50:00,90.46,90.49,90.4,90.45,10288.0,90.46,90.49,90.4,90.45,10288.0
2019-10-18 14:55:00,90.48,90.54,90.46,90.49,21023.0,90.48,90.54,90.46,90.49,21023.0
2019-10-18 15:00:00,90.49,90.52,90.49,90.5,15588.0,90.49,90.52,90.49,90.5,15588.0
2019-10-18 15:05:00,90.49,90.5,90.44,90.45,17734.0,90.49,90.5,90.44,90.45,17734.0
2019-10-18 15:10:00,90.47,90.5,90.4,90.45,17604.0,90.47,90.5,90.4,90.45,17604.0
2019-10-18 15:15:00,90.45,90.46,90.37,90.4,15151.0,90.45,90.46,90.37,90.4,15151.0
2019-10-18 15:20:00,90.39,90.4,90.28,90.29,42084.0,90.39,90.4,90.28,90.29,42084.0
2019-10-18 15:25:00,90.29,90.3,90.22,90.26,18820.0,90.29,90.3,90.22,90.26,18820.0
2019-10-18 15:30:00,90.25,90.33,90.24,90.32,27758.0,90.25,90.33,90.24,90.32,27758.0
2019-10-18 15:35:00,90.31,90.36,90.24,90.33,25123.0,90.31,90.36,90.24,90.33,25123.0
2019-10-18 15:40:00,90.33,90.35,90.21,90.22,28892.0,90.33,90.35,90.21,90.22,28892.0
2019-10-18 15:45:00,90.23,90.25,90.18,90.19,33902.0,90.23,90.25,90.18,90.19,33902.0
2019-10-18 15:50:00,90.19,90.29,90.18,90.28,49395.0,90.19,90.29,90.18,90.28,49395.0
2019-10-18 15:55:00,90.27,90.28,90.07,90.09,190005.0,90.27,90.28,90.07,90.09,190005.0
2019-10-21 09:30:00,90.49,90.98,90.49,90.81,34898.0,90.49,90.98,90.49,90.81,34898.0
2019-10-21 09:35:00,90.84,91.23,90.77,91.22,33235.0,90.84,91.23,90.77,91.22,33235.0
2019-10-21 09:40:00,91.26,91.26,90.79,90.85,26349.0,91.26,91.26,90.79,90.85,26349.0
2019-10-21 09:45:00,90.89,90.94,90.64,90.81,35116.0,90.89,90.94,90.64,90.81,35116.0
2019-10-21 09:50:00,90.82,91.05,90.78,90.8,15826.0,90.82,91.05,90.78,90.8,15826.0
2019-10-21 09:55:00,90.79,90.9,90.78,90.88,8428.0,90.79,90.9,90.78,90.88,8428.0
2019-10-21 10:00:00,90.86,90.99,90.83,90.98,31855.0,90.86,90.99,90.83,90.98,31855.0
2019-10-21 10:05:00,90.98,91.04,90.81,90.95,36915.0,90.98,91.04,90.81,90.95,36915.0
2019-10-21 10:10:00,90.96,91.12,90.96,91.08,47666.0,90.96,91.12,90.96,91.08,47666.0
2019-10-21 10:15:00,91.11,91.15,90.99,91.05,14916.0,91.11,91.15,90.99,91.05,14916.0
2019-10-21 10:20:00,91.06,91.1,90.99,91.02,8149.0,91.06,91.1,90.99,91.02,8149.0
2019-10-21 10:25:00,91.02,91.04,90.89,91.01,17659.0,91.02,91.04,90.89,91.01,17659.0
2019-10-21 10:30:00,91.02,91.2,90.99,91.15,21281.0,91.02,91.2,90.99,91.15,21281.0
2019-10-21 10:35:00,91.15,91.15,91.0,91.14,15968.0,91.15,91.15,91.0,91.14,15968.0
2019-10-21 10:40:00,91.12,91.14,90.92,90.92,17300.0,91.12,91.14,90.92,90.92,17300.0
2019-10-21 10:45:00,90.93,91.09,90.93,91.09,9353.0,90.93,91.09,90.93,91.09,9353.0
2019-10-21 10:50:00,91.09,91.12,91.04,91.07,6700.0,91.09,91.12,91.04,91.07,6700.0
2019-10-21 10:55:00,91.08,91.16,91.07,91.12,7831.0,91.08,91.16,91.07,91.12,7831.0
2019-10-21 11:00:00,91.13,91.26,91.12,91.26,25371.0,91.13,91.26,91.12,91.26,25371.0
2019-10-21 11:05:00,91.26,91.3,91.12,91.12,20512.0,91.26,91.3,91.12,91.12,20512.0
2019-10-21 11:10:00,91.1,91.19,91.08,91.16,8810.0,91.1,91.19,91.08,91.16,8810.0
2019-10-21 11:15:00,91.15,91.32,91.14,91.3,8572.0,91.15,91.32,91.14,91.3,8572.0
2019-10-21 11:20:00,91.3,91.36,91.26,91.29,29421.0,91.3,91.36,91.26,91.29,29421.0
2019-10-21 11:25:00,91.28,91.5,91.27,91.5,9398.0,91.28,91.5,91.27,91.5,9398.0
2019-10-21 11:30:00,91.49,91.49,91.35,91.35,10615.0,91.49,91.49,91.35,91.35,10615.0
2019-10-21 11:35:00,91.32,91.34,91.17,91.17,14585.0,91.32,91.34,91.17,91.17,14585.0
2019-10-21 11:40:00,91.18,91.24,91.17,91.24,9011.0,91.18,91.24,91.17,91.24,9011.0
2019-10-21 11:45:00,91.27,91.27,91.14,91.14,7060.0,91.27,91.27,91.14,91.14,7060.0
2019-10-21 11:50:00,91.16,91.26,91.12,91.24,9319.0,91.16,91.26,91.12,91.24,9319.0
2019-10-21 11:55:00,91.24,91.25,91.18,91.25,9304.0,91.24,91.25,91.18,91.25,9304.0
2019-10-21 12:00:00,91.23,91.23,91.13,91.15,7532.0,91.23,91.23,91.13,91.15,7532.0
2019-10-21 12:05:00,91.12,91.15,91.1,91.12,5448.0,91.12,91.15,91.1,91.12,5448.0
2019-10-21 12:10:00,91.12,91.14,91.07,91.08,6310.0,91.12,91.14,91.07,91.08,6310.0
2019-10-21 12:15:00,91.09,91.12,91.06,91.06,15967.0,91.09,91.12,91.06,91.06,15967.0
2019-10-21 12:20:00,91.06,91.17,91.04,91.17,16633.0,91.06,91.17,91.04,91.17,16633.0
2019-10-21 12:25:00,91.15,91.27,91.12,91.25,31272.0,91.15,91.27,91.12,91.25,31272.0
2019-10-21 12:30:00,91.24,91.26,91.15,91.23,10872.0,91.24,91.26,91.15,91.23,10872.0
2019-10-21 12:35:00,91.22,91.22,91.12,91.15,8180.0,91.22,91.22,91.12,91.15,8180.0
2019-10-21 12:40:00,91.16,91.23,91.16,91.2,2647.0,91.16,91.23,91.16,91.2,2647.0
2019-10-21 12:45:00,91.21,91.23,91.2,91.23,3927.0,91.21,91.23,91.2,91.23,3927.0
2019-10-21 12:50:00,91.23,91.3,91.23,91.26,9461.0,91.23,91.3,91.23,91.26,9461.0
2019-10-21 12:55:00,91.25,91.26,91.2,91.22,10378.0,91.25,91.26,91.2,91.22,10378.0
2019-10-21 13:00:00,91.22,91.22,91.17,91.18,10556.0,91.22,91.22,91.17,91.18,10556.0
2019-10-21 13:05:00,91.19,91.2,91.1,91.15,5215.0,91.19,91.2,91.1,91.15,5215.0
2019-10-21 13:10:00,91.15,91.15,91.1,91.1,5740.0,91.15,91.15,91.1,91.1,5740.0
2019-10-21 13:15:00,91.12,91.13,91.05,91.05,6587.0,91.12,91.13,91.05,91.05,6587.0
2019-10-21 13:20:00,91.06,91.06,91.01,91.05,10660.0,91.06,91.06,91.01,91.05,10660.0
2019-10-21 13:25:00,91.05,91.1,91.01,91.1,4738.0,91.05,91.1,91.01,91.1,4738.0
2019-10-21 13:30:00,91.13,91.13,91.05,91.05,5914.0,91.13,91.13,91.05,91.05,5914.0
2019-10-21 13:35:00,91.05,91.07,90.92,90.94,8615.0,91.05,91.07,90.92,90.94,8615.0
2019-10-21 13:40:00,90.95,91.01,90.93,90.99,5000.0,90.95,91.01,90.93,90.99,5000.0
2019-10-21 13:45:00,90.98,90.99,90.93,90.93,4902.0,90.98,90.99,90.93,90.93,4902.0
2019-10-21 13:50:00,90.93,90.99,90.89,90.89,4559.0,90.93,90.99,90.89,90.89,4559.0
2019-10-21 13:55:00,90.89,91.0,90.88,90.94,7099.0,90.89,91.0,90.88,90.94,7099.0
2019-10-21 14:00:00,90.95,90.95,90.79,90.81,9153.0,90.95,90.95,90.79,90.81,9153.0
2019-10-21 14:05:00,90.81,90.84,90.76,90.78,6154.0,90.81,90.84,90.76,90.78,6154.0
2019-10-21 14:10:00,90.79,90.84,90.72,90.76,6790.0,90.79,90.84,90.72,90.76,6790.0
2019-10-21 14:15:00,90.76,90.85,90.75,90.78,7803.0,90.76,90.85,90.75,90.78,7803.0
2019-10-21 14:20:00,90.77,90.79,90.68,90.73,8323.0,90.77,90.79,90.68,90.73,8323.0
2019-10-21 14:25:00,90.73,90.74,90.66,90.68,6604.0,90.73,90.74,90.66,90.68,6604.0
2019-10-21 14:30:00,90.7,90.76,90.68,90.7,4710.0,90.7,90.76,90.68,90.7,4710.0
2019-10-21 14:35:00,90.69,90.7,90.61,90.63,8405.0,90.69,90.7,90.61,90.63,8405.0
2019-10-21 14:40:00,90.66,90.67,90.53,90.55,9675.0,90.66,90.67,90.53,90.55,9675.0
2019-10-21 14:45:00,90.56,90.6,90.53,90.59,8605.0,90.56,90.6,90.53,90.59,8605.0
2019-10-21 14:50:00,90.59,90.67,90.56,90.63,8039.0,90.59,90.67,90.56,90.63,8039.0
2019-10-21 14:55:00,90.63,90.65,90.59,90.64,6467.0,90.63,90.65,90.59,90.64,6467.0
2019-10-21 15:00:00,90.65,90.83,90.64,90.78,14220.0,90.65,90.83,90.64,90.78,14220.0
2019-10-21 15:05:00,90.78,90.81,90.74,90.75,9490.0,90.78,90.81,90.74,90.75,9490.0
2019-10-21 15:10:00,90.73,90.87,90.72,90.86,9246.0,90.73,90.87,90.72,90.86,9246.0
2019-10-21 15:15:00,90.85,90.91,90.84,90.88,10785.0,90.85,90.91,90.84,90.88,10785.0
2019-10-21 15:20:00,90.89,90.9,90.79,90.8,17340.0,90.89,90.9,90.79,90.8,17340.0
2019-10-21 15:25:00,90.79,90.82,90.77,90.81,12363.0,90.79,90.82,90.77,90.81,12363.0
2019-10-21 15:30:00,90.81,90.85,90.7,90.7,14102.0,90.81,90.85,90.7,90.7,14102.0
2019-10-21 15:35:00,90.71,90.75,90.68,90.7,29590.0,90.71,90.75,90.68,90.7,29590.0
2019-10-21 15:40:00,90.7,90.78,90.69,90.75,18530.0,90.7,90.78,90.69,90.75,18530.0
2019-10-21 15:45:00,90.75,90.8,90.74,90.8,25617.0,90.75,90.8,90.74,90.8,25617.0
2019-10-21 15:50:00,90.8,90.81,90.7,90.71,41220.0,90.8,90.81,90.7,90.71,41220.0
2019-10-21 15:55:00,90.71,90.79,90.67,90.78,148941.0,90.71,90.79,90.67,90.78,148941.0
2019-10-22 09:30:00,90.68,91.05,90.4,90.95,40683.0,90.68,91.05,90.4,90.95,40683.0
2019-10-22 09:35:00,90.72,90.72,90.22,90.3,5800.0,90.72,90.72,90.22,90.3,5800.0
2019-10-22 09:40:00,90.18,90.19,89.83,90.0,26211.0,90.18,90.19,89.83,90.0,26211.0
2019-10-22 09:45:00,90.0,90.22,89.88,89.95,13936.0,90.0,90.22,89.88,89.95,13936.0
2019-10-22 09:50:00,89.9,90.08,89.87,90.02,14062.0,89.9,90.08,89.87,90.02,14062.0
2019-10-22 09:55:00,90.0,90.1,89.88,90.04,12505.0,90.0,90.1,89.88,90.04,12505.0
2019-10-22 10:00:00,90.06,90.21,89.88,89.9,42620.0,90.06,90.21,89.88,89.9,42620.0
2019-10-22 10:05:00,89.91,90.14,89.89,90.04,31912.0,89.91,90.14,89.89,90.04,31912.0
2019-10-22 10:10:00,90.04,90.19,90.0,90.02,7600.0,90.04,90.19,90.0,90.02,7600.0
2019-10-22 10:15:00,89.99,90.01,89.88,89.9,30849.0,89.99,90.01,89.88,89.9,30849.0
2019-10-22 10:20:00,89.91,89.96,89.88,89.89,30549.0,89.91,89.96,89.88,89.89,30549.0
2019-10-22 10:25:00,89.9,90.07,89.89,90.04,25861.0,89.9,90.07,89.89,90.04,25861.0
2019-10-22 10:30:00,90.03,90.21,90.01,90.09,11934.0,90.03,90.21,90.01,90.09,11934.0
2019-10-22 10:35:00,90.1,90.25,90.08,90.21,11717.0,90.1,90.25,90.08,90.21,11717.0
2019-10-22 10:40:00,90.22,90.22,90.07,90.1,14329.0,90.22,90.22,90.07,90.1,14329.0
2019-10-22 10:45:00,90.07,90.22,90.01,90.18,10898.0,90.07,90.22,90.01,90.18,10898.0
2019-10-22 10:50:00,90.19,90.24,90.15,90.23,8896.0,90.19,90.24,90.15,90.23,8896.0
2019-10-22 10:55:00,90.24,90.29,90.19,90.19,15079.0,90.24,90.29,90.19,90.19,15079.0
2019-10-22 11:00:00,90.17,90.25,90.14,90.24,16798.0,90.17,90.25,90.14,90.24,16798.0
2019-10-22 11:05:00,90.24,90.43,90.24,90.36,17763.0,90.24,90.43,90.24,90.36,17763.0
2019-10-22 11:10:00,90.39,90.4,90.3,90.32,7578.0,90.39,90.4,90.3,90.32,7578.0
2019-10-22 11:15:00,90.29,90.33,90.27,90.29,7991.0,90.29,90.33,90.27,90.29,7991.0
2019-10-22 11:20:00,90.3,90.31,90.18,90.23,7460.0,90.3,90.31,90.18,90.23,7460.0
2019-10-22 11:25:00,90.24,90.33,90.19,90.29,9975.0,90.24,90.33,90.19,90.29,9975.0
2019-10-22 11:30:00,90.28,90.34,90.27,90.3,4600.0,90.28,90.34,90.27,90.3,4600.0
2019-10-22 11:35:00,90.31,90.35,90.29,90.32,7607.0,90.31,90.35,90.29,90.32,7607.0
2019-10-22 11:40:00,90.33,90.39,90.3,90.39,7012.0,90.33,90.39,90.3,90.39,7012.0
2019-10-22 11:45:00,90.39,90.5,90.38,90.41,16771.0,90.39,90.5,90.38,90.41,16771.0
2019-10-22 11:50:00,90.43,90.46,90.32,90.33,10389.0,90.43,90.46,90.32,90.33,10389.0
2019-10-22 11:55:00,90.35,90.38,90.32,90.34,6604.0,90.35,90.38,90.32,90.34,6604.0
2019-10-22 12:00:00,90.34,90.38,90.23,90.27,9309.0,90.34,90.38,90.23,90.27,9309.0
2019-10-22 12:05:00,90.27,90.46,90.25,90.44,16269.0,90.27,90.46,90.25,90.44,16269.0
2019-10-22 12:10:00,90.44,90.48,90.4,90.48,10368.0,90.44,90.48,90.4,90.48,10368.0
2019-10-22 12:15:00,90.46,90.49,90.42,90.47,10000.0,90.46,90.49,90.42,90.47,10000.0
2019-10-22 12:20:00,90.48,90.51,90.38,90.38,22613.0,90.48,90.51,90.38,90.38,22613.0
2019-10-22 12:25:00,90.4,90.4,90.29,90.3,8140.0,90.4,90.4,90.29,90.3,8140.0
2019-10-22 12:30:00,90.3,90.31,90.18,90.18,9021.0,90.3,90.31,90.18,90.18,9021.0
2019-10-22 12:35:00,90.2,90.21,90.08,90.1,21755.0,90.2,90.21,90.08,90.1,21755.0
2019-10-22 12:40:00,90.09,90.23,90.07,90.2,12806.0,90.09,90.23,90.07,90.2,12806.0
2019-10-22 12:45:00,90.18,90.23,90.13,90.23,8400.0,90.18,90.23,90.13,90.23,8400.0
2019-10-22 12:50:00,90.21,90.22,90.09,90.1,6445.0,90.21,90.22,90.09,90.1,6445.0
2019-10-22 12:55:00,90.1,90.15,90.09,90.1,7477.0,90.1,90.15,90.09,90.1,7477.0
2019-10-22 13:00:00,90.1,90.12,90.01,90.04,13234.0,90.1,90.12,90.01,90.04,13234.0
2019-10-22 13:05:00,90.05,90.06,89.99,90.01,6904.0,90.05,90.06,89.99,90.01,6904.0
2019-10-22 13:10:00,90.0,90.01,89.92,89.93,8106.0,90.0,90.01,89.92,89.93,8106.0
2019-10-22 13:15:00,89.95,89.99,89.9,89.93,10040.0,89.95,89.99,89.9,89.93,10040.0
2019-10-22 13:20:00,89.93,89.96,89.9,89.96,6354.0,89.93,89.96,89.9,89.96,6354.0
2019-10-22 13:25:00,89.96,89.97,89.92,89.93,6432.0,89.96,89.97,89.92,89.93,6432.0
2019-10-22 13:30:00,89.95,90.05,89.93,90.05,10626.0,89.95,90.05,89.93,90.05,10626.0
2019-10-22 13:35:00,90.04,90.12,90.02,90.09,10000.0,90.04,90.12,90.02,90.09,10000.0
2019-10-22 13:40:00,90.08,90.09,90.04,90.04,8157.0,90.08,90.09,90.04,90.04,8157.0
2019-10-22 13:45:00,90.04,90.08,90.01,90.08,11300.0,90.04,90.08,90.01,90.08,11300.0
2019-10-22 13:50:00,90.09,90.11,90.01,90.05,7600.0,90.09,90.11,90.01,90.05,7600.0
2019-10-22 13:55:00,90.06,90.13,90.02,90.13,11174.0,90.06,90.13,90.02,90.13,11174.0
2019-10-22 14:00:00,90.14,90.17,90.09,90.13,9567.0,90.14,90.17,90.09,90.13,9567.0
2019-10-22 14:05:00,90.14,90.28,90.14,90.27,7859.0,90.14,90.28,90.14,90.27,7859.0
2019-10-22 14:10:00,90.28,90.36,90.25,90.27,9129.0,90.28,90.36,90.25,90.27,9129.0
2019-10-22 14:15:00,90.26,90.33,90.25,90.3,8810.0,90.26,90.33,90.25,90.3,8810.0
2019-10-22 14:20:00,90.3,90.33,90.27,90.27,13125.0,90.3,90.33,90.27,90.27,13125.0
2019-10-22 14:25:00,90.28,90.28,90.02,90.14,23993.0,90.28,90.28,90.02,90.14,23993.0
2019-10-22 14:30:00,90.16,90.16,89.98,90.02,23307.0,90.16,90.16,89.98,90.02,23307.0
2019-10-22 14:35:00,90.01,90.05,89.98,90.04,11327.0,90.01,90.05,89.98,90.04,11327.0
2019-10-22 14:40:00,90.03,90.04,89.97,89.99,11763.0,90.03,90.04,89.97,89.99,11763.0
2019-10-22 14:45:00,89.95,90.04,89.95,90.02,15846.0,89.95,90.04,89.95,90.02,15846.0
2019-10-22 14:50:00,90.02,90.02,89.8,89.92,40792.0,90.02,90.02,89.8,89.92,40792.0
2019-10-22 14:55:00,89.93,90.03,89.93,90.0,8656.0,89.93,90.03,89.93,90.0,8656.0
2019-10-22 15:00:00,90.03,90.03,89.86,89.86,10784.0,90.03,90.03,89.86,89.86,10784.0
2019-10-22 15:05:00,89.85,90.0,89.83,89.97,10350.0,89.85,90.0,89.83,89.97,10350.0
2019-10-22 15:10:00,89.95,89.97,89.87,89.89,7677.0,89.95,89.97,89.87,89.89,7677.0
2019-10-22 15:15:00,89.9,90.04,89.89,90.04,11554.0,89.9,90.04,89.89,90.04,11554.0
2019-10-22 15:20:00,90.04,90.09,89.99,90.05,11786.0,90.04,90.09,89.99,90.05,11786.0
2019-10-22 15:25:00,90.05,90.17,90.05,90.17,13754.0,90.05,90.17,90.05,90.17,13754.0
2019-10-22 15:30:00,90.16,90.18,90.12,90.12,12346.0,90.16,90.18,90.12,90.12,12346.0
2019-10-22 15:35:00,90.11,90.11,89.99,90.0,22348.0,90.11,90.11,89.99,90.0,22348.0
2019-10-22 15:40:00,90.0,90.02,89.94,89.97,26536.0,90.0,90.02,89.94,89.97,26536.0
2019-10-22 15:45:00,89.97,89.97,89.8,89.8,36331.0,89.97,89.97,89.8,89.8,36331.0
2019-10-22 15:50:00,89.82,89.84,89.66,89.71,77718.0,89.82,89.84,89.66,89.71,77718.0
2019-10-22 15:55:00,89.7,89.84,89.62,89.67,194645.0,89.7,89.84,89.62,89.67,194645.0
2019-10-23 09:30:00,89.66,89.98,89.54,89.64,20254.0,89.66,89.98,89.54,89.64,20254.0
2019-10-23 09:35:00,89.6,89.77,89.28,89.28,10039.0,89.6,89.77,89.28,89.28,10039.0
2019-10-23 09:40:00,89.33,89.36,89.22,89.23,19601.0,89.33,89.36,89.22,89.23,19601.0
2019-10-23 09:45:00,89.23,89.28,89.09,89.26,19913.0,89.23,89.28,89.09,89.26,19913.0
2019-10-23 09:50:00,89.27,89.27,89.1,89.2,30842.0,89.27,89.27,89.1,89.2,30842.0
2019-10-23 09:55:00,89.17,89.17,88.95,89.13,8446.0,89.17,89.17,88.95,89.13,8446.0
2019-10-23 10:00:00,89.11,89.31,89.06,89.31,7472.0,89.11,89.31,89.06,89.31,7472.0
2019-10-23 10:05:00,89.29,89.37,89.26,89.34,14868.0,89.29,89.37,89.26,89.34,14868.0
2019-10-23 10:10:00,89.33,89.5,89.33,89.4,8124.0,89.33,89.5,89.33,89.4,8124.0
2019-10-23 10:15:00,89.42,89.44,89.27,89.42,6657.0,89.42,89.44,89.27,89.42,6657.0
2019-10-23 10:20:00,89.46,89.63,89.41,89.62,4736.0,89.46,89.63,89.41,89.62,4736.0
2019-10-23 10:25:00,89.61,89.62,89.42,89.47,12500.0,89.61,89.62,89.42,89.47,12500.0
2019-10-23 10:30:00,89.53,89.57,89.41,89.57,6323.0,89.53,89.57,89.41,89.57,6323.0
2019-10-23 10:35:00,89.55,89.56,89.42,89.42,9299.0,89.55,89.56,89.42,89.42,9299.0
2019-10-23 10:40:00,89.46,89.56,89.41,89.56,5527.0,89.46,89.56,89.41,89.56,5527.0
2019-10-23 10:45:00,89.59,89.68,89.59,89.65,5410.0,89.59,89.68,89.59,89.65,5410.0
2019-10-23 10:50:00,89.62,89.71,89.57,89.71,6149.0,89.62,89.71,89.57,89.71,6149.0
2019-10-23 10:55:00,89.72,89.81,89.65,89.81,7663.0,89.72,89.81,89.65,89.81,7663.0
2019-10-23 11:00:00,89.79,89.94,89.77,89.94,13174.0,89.79,89.94,89.77,89.94,13174.0
2019-10-23 11:05:00,89.98,89.98,89.9,89.96,6994.0,89.98,89.98,89.9,89.96,6994.0
2019-10-23 11:10:00,89.96,89.98,89.92,89.97,6777.0,89.96,89.98,89.92,89.97,6777.0
2019-10-23 11:15:00,89.95,89.99,89.94,89.98,7470.0,89.95,89.99,89.94,89.98,7470.0
2019-10-23 11:20:00,89.98,90.17,89.97,90.06,12665.0,89.98,90.17,89.97,90.06,12665.0
2019-10-23 11:25:00,90.05,90.1,90.03,90.08,4436.0,90.05,90.1,90.03,90.08,4436.0
2019-10-23 11:30:00,90.06,90.11,90.0,90.05,9859.0,90.06,90.11,90.0,90.05,9859.0
2019-10-23 11:35:00,90.07,90.09,89.97,89.97,13061.0,90.07,90.09,89.97,89.97,13061.0
2019-10-23 11:40:00,89.98,90.03,89.97,90.03,4888.0,89.98,90.03,89.97,90.03,4888.0
2019-10-23 11:45:00,90.03,90.05,89.86,89.87,8113.0,90.03,90.05,89.86,89.87,8113.0
2019-10-23 11:50:00,89.87,89.89,89.74,89.81,6332.0,89.87,89.89,89.74,89.81,6332.0
2019-10-23 11:55:00,89.82,89.9,89.81,89.81,5944.0,89.82,89.9,89.81,89.81,5944.0
2019-10-23 12:00:00,89.81,89.87,89.77,89.86,4400.0,89.81,89.87,89.77,89.86,4400.0
2019-10-23 12:05:00,89.86,89.93,89.84,89.88,4869.0,89.86,89.93,89.84,89.88,4869.0
2019-10-23 12:10:00,89.92,90.02,89.9,90.0,7526.0,89.92,90.02,89.9,90.0,7526.0
2019-10-23 12:15:00,90.03,90.12,90.02,90.12,5062.0,90.03,90.12,90.02,90.12,5062.0
2019-10-23 12:20:00,90.11,90.11,89.97,90.01,6400.0,90.11,90.11,89.97,90.01,6400.0
2019-10-23 12:25:00,90.0,90.02,89.98,90.02,3565.0,90.0,90.02,89.98,90.02,3565.0
2019-10-23 12:30:00,89.99,90.02,89.97,89.99,5439.0,89.99,90.02,89.97,89.99,5439.0
2019-10-23 12:35:00,90.01,90.03,89.94,90.0,7789.0,90.01,90.03,89.94,90.0,7789.0
2019-10-23 12:40:00,90.03,90.06,89.96,89.97,4112.0,90.03,90.06,89.96,89.97,4112.0
2019-10-23 12:45:00,89.96,89.98,89.94,89.97,2900.0,89.96,89.98,89.94,89.97,2900.0
2019-10-23 12:50:00,89.94,90.02,89.86,90.01,9747.0,89.94,90.02,89.86,90.01,9747.0
2019-10-23 12:55:00,89.97,89.98,89.87,89.93,3272.0,89.97,89.98,89.87,89.93,3272.0
2019-10-23 13:00:00,89.95,90.02,89.95,90.02,2200.0,89.95,90.02,89.95,90.02,2200.0
2019-10-23 13:05:00,90.05,90.07,90.04,90.05,4000.0,90.05,90.07,90.04,90.05,4000.0
2019-10-23 13:10:00,90.04,90.14,90.04,90.04,4259.0,90.04,90.14,90.04,90.04,4259.0
2019-10-23 13:15:00,90.04,90.05,89.98,90.02,5507.0,90.04,90.05,89.98,90.02,5507.0
2019-10-23 13:20:00,90.0,90.02,89.93,89.97,6659.0,90.0,90.02,89.93,89.97,6659.0
2019-10-23 13:25:00,89.95,89.98,89.89,89.91,4100.0,89.95,89.98,89.89,89.91,4100.0
2019-10-23 13:30:00,89.92,89.98,89.9,89.95,9168.0,89.92,89.98,89.9,89.95,9168.0
2019-10-23 13:35:00,89.95,89.99,89.91,89.98,8196.0,89.95,89.99,89.91,89.98,8196.0
2019-10-23 13:40:00,89.95,90.03,89.95,89.98,8604.0,89.95,90.03,89.95,89.98,8604.0
2019-10-23 13:45:00,89.96,89.99,89.94,89.99,6204.0,89.96,89.99,89.94,89.99,6204.0
2019-10-23 13:50:00,90.0,90.0,89.94,89.94,4110.0,90.0,90.0,89.94,89.94,4110.0
2019-10-23 13:55:00,89.92,89.94,89.86,89.86,4325.0,89.92,89.94,89.86,89.86,4325.0
2019-10-23 14:00:00,89.87,89.91,89.8,89.86,8225.0,89.87,89.91,89.8,89.86,8225.0
2019-10-23 14:05:00,89.86,89.87,89.8,89.84,4309.0,89.86,89.87,89.8,89.84,4309.0
2019-10-23 14:10:00,89.86,89.9,89.85,89.86,7273.0,89.86,89.9,89.85,89.86,7273.0
2019-10-23 14:15:00,89.87,89.9,89.72,89.72,5530.0,89.87,89.9,89.72,89.72,5530.0
2019-10-23 14:20:00,89.72,89.77,89.69,89.7,7800.0,89.72,89.77,89.69,89.7,7800.0
2019-10-23 14:25:00,89.72,89.72,89.65,89.65,5368.0,89.72,89.72,89.65,89.65,5368.0
2019-10-23 14:30:00,89.67,89.69,89.62,89.62,7600.0,89.67,89.69,89.62,89.62,7600.0
2019-10-23 14:35:00,89.64,89.71,89.64,89.71,5400.0,89.64,89.71,89.64,89.71,5400.0
2019-10-23 14:40:00,89.7,89.7,89.64,89.67,10100.0,89.7,89.7,89.64,89.67,10100.0
2019-10-23 14:45:00,89.68,89.7,89.58,89.64,10288.0,89.68,89.7,89.58,89.64,10288.0
2019-10-23 14:50:00,89.64,89.64,89.56,89.59,9664.0,89.64,89.64,89.56,89.59,9664.0
2019-10-23 14:55:00,89.59,89.6,89.52,89.59,8168.0,89.59,89.6,89.52,89.59,8168.0
2019-10-23 15:00:00,89.59,89.65,89.54,89.59,7972.0,89.59,89.65,89.54,89.59,7972.0
2019-10-23 15:05:00,89.58,89.7,89.56,89.68,10271.0,89.58,89.7,89.56,89.68,10271.0
2019-10-23 15:10:00,89.68,89.7,89.59,89.59,8080.0,89.68,89.7,89.59,89.59,8080.0
2019-10-23 15:15:00,89.58,89.62,89.54,89.59,14002.0,89.58,89.62,89.54,89.59,14002.0
2019-10-23 15:20:00,89.59,89.68,89.59,89.66,8835.0,89.59,89.68,89.59,89.66,8835.0
2019-10-23 15:25:00,89.66,89.68,89.56,89.65,15938.0,89.66,89.68,89.56,89.65,15938.0
2019-10-23 15:30:00,89.64,89.7,89.64,89.66,12329.0,89.64,89.7,89.64,89.66,12329.0
2019-10-23 15:35:00,89.65,89.69,89.6,89.66,16884.0,89.65,89.69,89.6,89.66,16884.0
2019-10-23 15:40:00,89.67,89.72,89.65,89.66,13109.0,89.67,89.72,89.65,89.66,13109.0
2019-10-23 15:45:00,89.66,89.72,89.59,89.64,29992.0,89.66,89.72,89.59,89.64,29992.0
2019-10-23 15:50:00,89.64,89.69,89.61,89.68,39688.0,89.64,89.69,89.61,89.68,39688.0
2019-10-23 15:55:00,89.69,89.91,89.69,89.89,111400.0,89.69,89.91,89.69,89.89,111400.0
2019-10-24 09:30:00,90.59,91.12,90.44,90.91,38715.0,90.59,91.12,90.44,90.91,38715.0
2019-10-24 09:35:00,90.81,91.5,90.81,91.11,48484.0,90.81,91.5,90.81,91.11,48484.0
2019-10-24 09:40:00,91.14,91.4,91.02,91.06,9110.0,91.14,91.4,91.02,91.06,9110.0
2019-10-24 09:45:00,91.06,91.36,90.98,91.3,15974.0,91.06,91.36,90.98,91.3,15974.0
2019-10-24 09:50:00,91.3,91.51,91.13,91.13,27091.0,91.3,91.51,91.13,91.13,27091.0
2019-10-24 09:55:00,91.13,91.31,91.06,91.24,14210.0,91.13,91.31,91.06,91.24,14210.0
2019-10-24 10:00:00,91.26,91.28,90.91,90.93,28543.0,91.26,91.28,90.91,90.93,28543.0
2019-10-24 10:05:00,90.94,90.97,90.53,90.62,29134.0,90.94,90.97,90.53,90.62,29134.0
2019-10-24 10:10:00,90.62,90.62,90.34,90.36,20757.0,90.62,90.62,90.34,90.36,20757.0
2019-10-24 10:15:00,90.34,90.39,90.11,90.26,20893.0,90.34,90.39,90.11,90.26,20893.0
2019-10-24 10:20:00,90.23,90.4,90.01,90.32,15752.0,90.23,90.4,90.01,90.32,15752.0
2019-10-24 10:25:00,90.35,90.53,90.33,90.4,8234.0,90.35,90.53,90.33,90.4,8234.0
2019-10-24 10:30:00,90.38,90.59,90.29,90.56,84352.0,90.38,90.59,90.29,90.56,84352.0
2019-10-24 10:35:00,90.55,90.58,90.38,90.42,11042.0,90.55,90.58,90.38,90.42,11042.0
2019-10-24 10:40:00,90.42,90.47,90.26,90.3,12292.0,90.42,90.47,90.26,90.3,12292.0
2019-10-24 10:45:00,90.34,90.4,90.26,90.29,4610.0,90.34,90.4,90.26,90.29,4610.0
2019-10-24 10:50:00,90.26,90.31,90.16,90.17,11419.0,90.26,90.31,90.16,90.17,11419.0
2019-10-24 10:55:00,90.16,90.16,89.97,90.04,10564.0,90.16,90.16,89.97,90.04,10564.0
2019-10-24 11:00:00,90.04,90.05,89.91,90.05,9985.0,90.04,90.05,89.91,90.05,9985.0
2019-10-24 11:05:00,90.06,90.17,90.05,90.1,8500.0,90.06,90.17,90.05,90.1,8500.0
2019-10-24 11:10:00,90.12,90.19,90.03,90.09,10000.0,90.12,90.19,90.03,90.09,10000.0
2019-10-24 11:15:00,90.14,90.32,90.1,90.15,69802.0,90.14,90.32,90.1,90.15,69802.0
2019-10-24 11:20:00,90.16,90.22,90.03,90.05,9096.0,90.16,90.22,90.03,90.05,9096.0
2019-10-24 11:25:00,90.06,90.07,89.9,89.97,10937.0,90.06,90.07,89.9,89.97,10937.0
2019-10-24 11:30:00,90.0,90.13,89.94,90.09,11641.0,90.0,90.13,89.94,90.09,11641.0
2019-10-24 11:35:00,90.1,90.16,90.0,90.02,9458.0,90.1,90.16,90.0,90.02,9458.0
2019-10-24 11:40:00,90.05,90.11,90.02,90.1,3607.0,90.05,90.11,90.02,90.1,3607.0
2019-10-24 11:45:00,90.12,90.17,90.07,90.12,8661.0,90.12,90.17,90.07,90.12,8661.0
2019-10-24 11:50:00,90.16,90.17,90.01,90.06,7388.0,90.16,90.17,90.01,90.06,7388.0
2019-10-24 11:55:00,90.05,90.12,90.01,90.08,4747.0,90.05,90.12,90.01,90.08,4747.0
2019-10-24 12:00:00,90.1,90.19,90.08,90.09,6449.0,90.1,90.19,90.08,90.09,6449.0
2019-10-24 12:05:00,90.04,90.06,89.96,89.98,10664.0,90.04,90.06,89.96,89.98,10664.0
2019-10-24 12:10:00,89.99,89.99,89.89,89.89,6917.0,89.99,89.99,89.89,89.89,6917.0
2019-10-24 12:15:00,89.86,89.86,89.7,89.73,8337.0,89.86,89.86,89.7,89.73,8337.0
2019-10-24 12:20:00,89.77,89.8,89.65,89.66,12688.0,89.77,89.8,89.65,89.66,12688.0
2019-10-24 12:25:00,89.65,89.7,89.64,89.68,10486.0,89.65,89.7,89.64,89.68,10486.0
2019-10-24 12:30:00,89.69,89.74,89.63,89.67,8008.0,89.69,89.74,89.63,89.67,8008.0
2019-10-24 12:35:00,89.67,89.74,89.67,89.68,8365.0,89.67,89.74,89.67,89.68,8365.0
2019-10-24 12:40:00,89.68,89.69,89.61,89.61,3911.0,89.68,89.69,89.61,89.61,3911.0
2019-10-24 12:45:00,89.64,89.7,89.59,89.65,7739.0,89.64,89.7,89.59,89.65,7739.0
2019-10-24 12:50:00,89.65,89.68,89.57,89.57,6709.0,89.65,89.68,89.57,89.57,6709.0
2019-10-24 12:55:00,89.59,89.64,89.53,89.54,9198.0,89.59,89.64,89.53,89.54,9198.0
2019-10-24 13:00:00,89.56,89.71,89.51,89.71,11000.0,89.56,89.71,89.51,89.71,11000.0
2019-10-24 13:05:00,89.7,89.76,89.61,89.61,8255.0,89.7,89.76,89.61,89.61,8255.0
2019-10-24 13:10:00,89.6,89.62,89.47,89.54,6262.0,89.6,89.62,89.47,89.54,6262.0
2019-10-24 13:15:00,89.52,89.63,89.51,89.59,6809.0,89.52,89.63,89.51,89.59,6809.0
2019-10-24 13:20:00,89.59,89.62,89.53,89.55,5728.0,89.59,89.62,89.53,89.55,5728.0
2019-10-24 13:25:00,89.53,89.6,89.46,89.56,6696.0,89.53,89.6,89.46,89.56,6696.0
2019-10-24 13:30:00,89.56,89.76,89.55,89.6,106032.0,89.56,89.76,89.55,89.6,106032.0
2019-10-24 13:35:00,89.61,89.62,89.34,89.49,22334.0,89.61,89.62,89.34,89.49,22334.0
2019-10-24 13:40:00,89.5,89.56,89.44,89.47,10869.0,89.5,89.56,89.44,89.47,10869.0
2019-10-24 13:45:00,89.46,89.46,89.3,89.31,6517.0,89.46,89.46,89.3,89.31,6517.0
2019-10-24 13:50:00,89.31,89.35,89.22,89.27,11185.0,89.31,89.35,89.22,89.27,11185.0
2019-10-24 13:55:00,89.24,89.37,89.22,89.36,12400.0,89.24,89.37,89.22,89.36,12400.0
2019-10-24 14:00:00,89.37,89.59,89.37,89.59,12556.0,89.37,89.59,89.37,89.59,12556.0
2019-10-24 14:05:00,89.61,89.61,89.5,89.56,8312.0,89.61,89.61,89.5,89.56,8312.0
2019-10-24 14:10:00,89.58,89.66,89.53,89.65,5580.0,89.58,89.66,89.53,89.65,5580.0
2019-10-24 14:15:00,89.66,89.66,89.57,89.61,5298.0,89.66,89.66,89.57,89.61,5298.0
2019-10-24 14:20:00,89.61,89.81,89.61,89.8,18357.0,89.61,89.81,89.61,89.8,18357.0
2019-10-24 14:25:00,89.79,89.8,89.63,89.66,8600.0,89.79,89.8,89.63,89.66,8600.0
2019-10-24 14:30:00,89.65,89.77,89.61,89.72,12224.0,89.65,89.77,89.61,89.72,12224.0
2019-10-24 14:35:00,89.74,89.81,89.73,89.76,5581.0,89.74,89.81,89.73,89.76,5581.0
2019-10-24 14:40:00,89.76,89.76,89.7,89.75,5600.0,89.76,89.76,89.7,89.75,5600.0
2019-10-24 14:45:00,89.73,89.76,89.7,89.7,5300.0,89.73,89.76,89.7,89.7,5300.0
2019-10-24 14:50:00,89.71,89.78,89.7,89.77,9131.0,89.71,89.78,89.7,89.77,9131.0
2019-10-24 14:55:00,89.78,89.87,89.76,89.77,14128.0,89.78,89.87,89.76,89.77,14128.0
2019-10-24 15:00:00,89.82,89.87,89.78,89.78,7028.0,89.82,89.87,89.78,89.78,7028.0
2019-10-24 15:05:00,89.78,89.79,89.74,89.75,6388.0,89.78,89.79,89.74,89.75,6388.0
2019-10-24 15:10:00,89.75,89.77,89.65,89.77,11650.0,89.75,89.77,89.65,89.77,11650.0
2019-10-24 15:15:00,89.77,89.77,89.7,89.72,5729.0,89.77,89.77,89.7,89.72,5729.0
2019-10-24 15:20:00,89.71,89.74,89.68,89.73,15945.0,89.71,89.74,89.68,89.73,15945.0
2019-10-24 15:25:00,89.73,89.76,89.71,89.72,6759.0,89.73,89.76,89.71,89.72,6759.0
2019-10-24 15:30:00,89.73,89.73,89.61,89.62,11399.0,89.73,89.73,89.61,89.62,11399.0
2019-10-24 15:35:00,89.61,89.66,89.57,89.65,18885.0,89.61,89.66,89.57,89.65,18885.0
2019-10-24 15:40:00,89.64,89.66,89.57,89.59,14288.0,89.64,89.66,89.57,89.59,14288.0
2019-10-24 15:45:00,89.59,89.76,89.55,89.76,18770.0,89.59,89.76,89.55,89.76,18770.0
2019-10-24 15:50:00,89.77,89.78,89.64,89.64,35587.0,89.77,89.78,89.64,89.64,35587.0
2019-10-24 15:55:00,89.65,89.85,89.65,89.8,107796.0,89.65,89.85,89.65,89.8,107796.0
2019-10-25 09:30:00,89.68,90.76,89.67,89.98,43781.0,89.68,90.76,89.67,89.98,43781.0
2019-10-25 09:35:00,90.09,90.31,89.97,90.01,11149.0,90.09,90.31,89.97,90.01,11149.0
2019-10-25 09:40:00,90.0,90.52,90.0,90.32,28989.0,90.0,90.52,90.0,90.32,28989.0
2019-10-25 09:45:00,90.32,90.52,90.29,90.48,24149.0,90.32,90.52,90.29,90.48,24149.0
2019-10-25 09:50:00,90.54,90.64,90.48,90.58,9828.0,90.54,90.64,90.48,90.58,9828.0
2019-10-25 09:55:00,90.62,90.68,90.39,90.45,8468.0,90.62,90.68,90.39,90.45,8468.0
2019-10-25 10:00:00,90.44,90.56,90.43,90.43,19155.0,90.44,90.56,90.43,90.43,19155.0
2019-10-25 10:05:00,90.44,90.71,90.44,90.59,13484.0,90.44,90.71,90.44,90.59,13484.0
2019-10-25 10:10:00,90.61,90.71,90.54,90.61,10708.0,90.61,90.71,90.54,90.61,10708.0
2019-10-25 10:15:00,90.67,90.82,90.67,90.75,10556.0,90.67,90.82,90.67,90.75,10556.0
2019-10-25 10:20:00,90.73,90.88,90.73,90.84,7098.0,90.73,90.88,90.73,90.84,7098.0
2019-10-25 10:25:00,90.87,91.05,90.8,90.99,40200.0,90.87,91.05,90.8,90.99,40200.0
2019-10-25 10:30:00,91.01,91.06,90.9,90.91,9908.0,91.01,91.06,90.9,90.91,9908.0
2019-10-25 10:35:00,90.89,90.99,90.88,90.92,6335.0,90.89,90.99,90.88,90.92,6335.0
2019-10-25 10:40:00,90.86,90.94,90.84,90.9,5200.0,90.86,90.94,90.84,90.9,5200.0
2019-10-25 10:45:00,90.9,91.06,90.9,91.06,9453.0,90.9,91.06,90.9,91.06,9453.0
2019-10-25 10:50:00,91.14,91.21,91.11,91.2,8797.0,91.14,91.21,91.11,91.2,8797.0
2019-10-25 10:55:00,91.22,91.23,91.12,91.13,8098.0,91.22,91.23,91.12,91.13,8098.0
2019-10-25 11:00:00,91.14,91.16,91.04,91.12,8575.0,91.14,91.16,91.04,91.12,8575.0
2019-10-25 11:05:00,91.15,91.28,91.06,91.21,11352.0,91.15,91.28,91.06,91.21,11352.0
2019-10-25 11:10:00,91.18,91.4,91.15,91.37,35883.0,91.18,91.4,91.15,91.37,35883.0
2019-10-25 11:15:00,91.34,91.38,91.3,91.31,12635.0,91.34,91.38,91.3,91.31,12635.0
2019-10-25 11:20:00,91.31,91.41,91.31,91.37,10650.0,91.31,91.41,91.31,91.37,10650.0
2019-10-25 11:25:00,91.37,91.47,91.34,91.4,14870.0,91.37,91.47,91.34,91.4,14870.0
2019-10-25 11:30:00,91.37,91.38,91.21,91.34,15816.0,91.37,91.38,91.21,91.34,15816.0
2019-10-25 11:35:00,91.32,91.34,91.25,91.32,7838.0,91.32,91.34,91.25,91.32,7838.0
2019-10-25 11:40:00,91.32,91.32,91.18,91.22,7273.0,91.32,91.32,91.18,91.22,7273.0
2019-10-25 11:45:00,91.22,91.27,91.21,91.25,5016.0,91.22,91.27,91.21,91.25,5016.0
2019-10-25 11:50:00,91.24,91.3,91.21,91.28,4100.0,91.24,91.3,91.21,91.28,4100.0
2019-10-25 11:55:00,91.26,91.33,91.23,91.29,5936.0,91.26,91.33,91.23,91.29,5936.0
2019-10-25 12:00:00,91.29,91.32,91.15,91.17,9300.0,91.29,91.32,91.15,91.17,9300.0
2019-10-25 12:05:00,91.17,91.2,91.13,91.17,8617.0,91.17,91.2,91.13,91.17,8617.0
2019-10-25 12:10:00,91.16,91.2,91.15,91.16,7100.0,91.16,91.2,91.15,91.16,7100.0
2019-10-25 12:15:00,91.16,91.2,91.09,91.12,32200.0,91.16,91.2,91.09,91.12,32200.0
2019-10-25 12:20:00,91.09,91.11,91.01,91.06,7987.0,91.09,91.11,91.01,91.06,7987.0
2019-10-25 12:25:00,91.07,91.07,90.96,90.97,5516.0,91.07,91.07,90.96,90.97,5516.0
2019-10-25 12:30:00,90.98,91.05,90.97,91.03,14879.0,90.98,91.05,90.97,91.03,14879.0
2019-10-25 12:35:00,91.01,91.08,91.0,91.02,20055.0,91.01,91.08,91.0,91.02,20055.0
2019-10-25 12:40:00,91.02,91.03,90.99,91.01,4902.0,91.02,91.03,90.99,91.01,4902.0
2019-10-25 12:45:00,91.02,91.02,90.98,91.0,4660.0,91.02,91.02,90.98,91.0,4660.0
2019-10-25 12:50:00,91.0,91.02,90.96,90.97,4800.0,91.0,91.02,90.96,90.97,4800.0
2019-10-25 12:55:00,90.98,91.04,90.96,91.03,8787.0,90.98,91.04,90.96,91.03,8787.0
2019-10-25 13:00:00,91.05,91.13,91.04,91.05,5198.0,91.05,91.13,91.04,91.05,5198.0
2019-10-25 13:05:00,91.04,91.07,91.02,91.02,4719.0,91.04,91.07,91.02,91.02,4719.0
2019-10-25 13:10:00,91.02,91.05,90.95,90.98,7285.0,91.02,91.05,90.95,90.98,7285.0
2019-10-25 13:15:00,90.98,91.03,90.98,91.03,4650.0,90.98,91.03,90.98,91.03,4650.0
2019-10-25 13:20:00,91.04,91.04,90.97,90.98,4300.0,91.04,91.04,90.97,90.98,4300.0
2019-10-25 13:25:00,90.98,91.07,90.98,91.07,4511.0,90.98,91.07,90.98,91.07,4511.0
2019-10-25 13:30:00,91.07,91.14,91.02,91.03,9714.0,91.07,91.14,91.02,91.03,9714.0
2019-10-25 13:35:00,91.02,91.11,91.02,91.08,6354.0,91.02,91.11,91.02,91.08,6354.0
2019-10-25 13:40:00,91.08,91.11,91.05,91.11,5210.0,91.08,91.11,91.05,91.11,5210.0
2019-10-25 13:45:00,91.1,91.1,91.0,91.03,4981.0,91.1,91.1,91.0,91.03,4981.0
2019-10-25 13:50:00,91.0,91.03,90.98,90.99,6340.0,91.0,91.03,90.98,90.99,6340.0
2019-10-25 13:55:00,91.03,91.03,90.98,90.98,5200.0,91.03,91.03,90.98,90.98,5200.0
2019-10-25 14:00:00,90.98,91.08,90.98,91.01,12513.0,90.98,91.08,90.98,91.01,12513.0
2019-10-25 14:05:00,91.01,91.01,90.93,90.94,4922.0,91.01,91.01,90.93,90.94,4922.0
2019-10-25 14:10:00,90.93,90.93,90.87,90.9,7075.0,90.93,90.93,90.87,90.9,7075.0
2019-10-25 14:15:00,90.88,90.92,90.86,90.91,4600.0,90.88,90.92,90.86,90.91,4600.0
2019-10-25 14:20:00,90.9,90.97,90.9,90.94,7040.0,90.9,90.97,90.9,90.94,7040.0
2019-10-25 14:25:00,90.94,90.95,90.89,90.91,6052.0,90.94,90.95,90.89,90.91,6052.0
2019-10-25 14:30:00,90.9,90.97,90.88,90.89,5900.0,90.9,90.97,90.88,90.89,5900.0
2019-10-25 14:35:00,90.87,90.96,90.87,90.95,9978.0,90.87,90.96,90.87,90.95,9978.0
2019-10-25 14:40:00,90.95,91.05,90.95,91.05,7053.0,90.95,91.05,90.95,91.05,7053.0
2019-10-25 14:45:00,91.02,91.02,90.97,90.99,4696.0,91.02,91.02,90.97,90.99,4696.0
2019-10-25 14:50:00,90.99,91.05,90.99,91.03,7200.0,90.99,91.05,90.99,91.03,7200.0
2019-10-25 14:55:00,91.05,91.08,91.01,91.07,5161.0,91.05,91.08,91.01,91.07,5161.0
2019-10-25 15:00:00,91.08,91.08,90.97,90.99,6000.0,91.08,91.08,90.97,90.99,6000.0
2019-10-25 15:05:00,91.01,91.02,90.91,90.94,8699.0,91.01,91.02,90.91,90.94,8699.0
2019-10-25 15:10:00,90.94,91.06,90.94,90.94,18045.0,90.94,91.06,90.94,90.94,18045.0
2019-10-25 15:15:00,90.95,90.98,90.91,90.92,10380.0,90.95,90.98,90.91,90.92,10380.0
2019-10-25 15:20:00,90.94,90.99,90.93,90.98,11684.0,90.94,90.99,90.93,90.98,11684.0
2019-10-25 15:25:00,91.0,91.07,90.97,91.07,11594.0,91.0,91.07,90.97,91.07,11594.0
2019-10-25 15:30:00,91.08,91.14,91.06,91.12,14479.0,91.08,91.14,91.06,91.12,14479.0
2019-10-25 15:35:00,91.1,91.13,91.04,91.05,24698.0,91.1,91.13,91.04,91.05,24698.0
2019-10-25 15:40:00,91.05,91.28,91.05,91.26,60472.0,91.05,91.28,91.05,91.26,60472.0
2019-10-25 15:45:00,91.26,91.58,91.26,91.44,64270.0,91.26,91.58,91.26,91.44,64270.0
2019-10-25 15:50:00,91.43,91.51,91.28,91.47,94526.0,91.43,91.51,91.28,91.47,94526.0
2019-10-25 15:55:00,91.47,91.84,91.39,91.64,410862.0,91.47,91.84,91.39,91.64,410862.0
2019-10-28 09:30:00,91.83,92.71,91.83,92.29,58620.0,91.83,92.71,91.83,92.29,58620.0
2019-10-28 09:35:00,92.33,92.4,92.12,92.34,8825.0,92.33,92.4,92.12,92.34,8825.0
2019-10-28 09:40:00,92.32,92.47,92.29,92.38,20919.0,92.32,92.47,92.29,92.38,20919.0
2019-10-28 09:45:00,92.43,92.8,92.43,92.62,71336.0,92.43,92.8,92.43,92.62,71336.0
2019-10-28 09:50:00,92.61,92.7,92.52,92.68,8086.0,92.61,92.7,92.52,92.68,8086.0
2019-10-28 09:55:00,92.67,92.69,92.54,92.65,7800.0,92.67,92.69,92.54,92.65,7800.0
2019-10-28 10:00:00,92.67,92.67,92.27,92.31,9835.0,92.67,92.67,92.27,92.31,9835.0
2019-10-28 10:05:00,92.26,92.39,92.18,92.23,9848.0,92.26,92.39,92.18,92.23,9848.0
2019-10-28 10:10:00,92.28,92.34,92.18,92.23,24255.0,92.28,92.34,92.18,92.23,24255.0
2019-10-28 10:15:00,92.19,92.33,92.08,92.08,11503.0,92.19,92.33,92.08,92.08,11503.0
2019-10-28 10:20:00,92.18,92.24,92.09,92.13,5912.0,92.18,92.24,92.09,92.13,5912.0
2019-10-28 10:25:00,92.11,92.15,92.05,92.12,5420.0,92.11,92.15,92.05,92.12,5420.0
2019-10-28 10:30:00,92.09,92.12,91.95,92.04,6398.0,92.09,92.12,91.95,92.04,6398.0
2019-10-28 10:35:00,92.01,92.13,92.01,92.05,5700.0,92.01,92.13,92.01,92.05,5700.0
2019-10-28 10:40:00,92.02,92.09,91.95,92.08,25212.0,92.02,92.09,91.95,92.08,25212.0
2019-10-28 10:45:00,92.08,92.08,91.93,91.96,17834.0,92.08,92.08,91.93,91.96,17834.0
2019-10-28 10:50:00,91.94,92.01,91.85,91.88,33267.0,91.94,92.01,91.85,91.88,33267.0
2019-10-28 10:55:00,91.87,92.01,91.87,91.94,9057.0,91.87,92.01,91.87,91.94,9057.0
2019-10-28 11:00:00,91.93,91.97,91.91,91.95,4607.0,91.93,91.97,91.91,91.95,4607.0
2019-10-28 11:05:00,91.96,91.96,91.85,91.93,4434.0,91.96,91.96,91.85,91.93,4434.0
2019-10-28 11:10:00,91.98,92.12,91.97,92.08,17680.0,91.98,92.12,91.97,92.08,17680.0
2019-10-28 11:15:00,92.07,92.07,91.95,91.95,4991.0,92.07,92.07,91.95,91.95,4991.0
2019-10-28 11:20:00,91.99,92.03,91.96,92.0,5399.0,91.99,92.03,91.96,92.0,5399.0
2019-10-28 11:25:00,92.0,92.01,91.94,91.98,7027.0,92.0,92.01,91.94,91.98,7027.0
2019-10-28 11:30:00,92.0,92.05,91.97,92.05,2800.0,92.0,92.05,91.97,92.05,2800.0
2019-10-28 11:35:00,92.07,92.08,91.96,91.98,17681.0,92.07,92.08,91.96,91.98,17681.0
2019-10-28 11:40:00,91.94,92.01,91.91,91.98,2600.0,91.94,92.01,91.91,91.98,2600.0
2019-10-28 11:45:00,91.99,92.09,91.98,92.06,3487.0,91.99,92.09,91.98,92.06,3487.0
2019-10-28 11:50:00,92.08,92.1,91.96,91.96,19066.0,92.08,92.1,91.96,91.96,19066.0
2019-10-28 11:55:00,91.98,92.14,91.97,92.12,10507.0,91.98,92.14,91.97,92.12,10507.0
2019-10-28 12:00:00,92.12,92.14,91.99,91.99,3721.0,92.12,92.14,91.99,91.99,3721.0
2019-10-28 12:05:00,91.99,92.02,91.96,91.96,9792.0,91.99,92.02,91.96,91.96,9792.0
2019-10-28 12:10:00,91.98,92.01,91.91,91.99,25635.0,91.98,92.01,91.91,91.99,25635.0
2019-10-28 12:15:00,91.96,91.98,91.88,91.98,31595.0,91.96,91.98,91.88,91.98,31595.0
2019-10-28 12:20:00,91.98,92.03,91.93,92.0,40827.0,91.98,92.03,91.93,92.0,40827.0
2019-10-28 12:25:00,92.0,92.0,91.92,91.94,6240.0,92.0,92.0,91.92,91.94,6240.0
2019-10-28 12:30:00,91.91,91.92,91.8,91.87,9807.0,91.91,91.92,91.8,91.87,9807.0
2019-10-28 12:35:00,91.86,91.89,91.86,91.89,4130.0,91.86,91.89,91.86,91.89,4130.0
2019-10-28 12:40:00,91.89,91.97,91.87,91.94,27319.0,91.89,91.97,91.87,91.94,27319.0
2019-10-28 12:45:00,91.93,91.95,91.87,91.88,3100.0,91.93,91.95,91.87,91.88,3100.0
2019-10-28 12:50:00,91.9,91.95,91.88,91.95,9341.0,91.9,91.95,91.88,91.95,9341.0
2019-10-28 12:55:00,91.94,91.94,91.85,91.86,8503.0,91.94,91.94,91.85,91.86,8503.0
2019-10-28 13:00:00,91.87,91.89,91.86,91.89,5244.0,91.87,91.89,91.86,91.89,5244.0
2019-10-28 13:05:00,91.9,91.92,91.88,91.91,3500.0,91.9,91.92,91.88,91.91,3500.0
2019-10-28 13:10:00,91.9,91.92,91.82,91.82,11106.0,91.9,91.92,91.82,91.82,11106.0
2019-10-28 13:15:00,91.83,91.89,91.78,91.87,14594.0,91.83,91.89,91.78,91.87,14594.0
2019-10-28 13:20:00,91.87,91.9,91.81,91.81,5100.0,91.87,91.9,91.81,91.81,5100.0
2019-10-28 13:25:00,91.82,91.84,91.78,91.78,5700.0,91.82,91.84,91.78,91.78,5700.0
2019-10-28 13:30:00,91.78,91.89,91.78,91.88,8597.0,91.78,91.89,91.78,91.88,8597.0
2019-10-28 13:35:00,91.88,91.89,91.83,91.87,3780.0,91.88,91.89,91.83,91.87,3780.0
2019-10-28 13:40:00,91.87,91.95,91.85,91.92,5198.0,91.87,91.95,91.85,91.92,5198.0
2019-10-28 13:45:00,91.91,92.03,91.89,92.03,30187.0,91.91,92.03,91.89,92.03,30187.0
2019-10-28 13:50:00,92.04,92.14,92.03,92.1,15780.0,92.04,92.14,92.03,92.1,15780.0
2019-10-28 13:55:00,92.1,92.15,92.08,92.15,5685.0,92.1,92.15,92.08,92.15,5685.0
2019-10-28 14:00:00,92.16,92.24,92.16,92.23,23245.0,92.16,92.24,92.16,92.23,23245.0
2019-10-28 14:05:00,92.21,92.35,92.21,92.35,12127.0,92.21,92.35,92.21,92.35,12127.0
2019-10-28 14:10:00,92.34,92.43,92.34,92.38,4927.0,92.34,92.43,92.34,92.38,4927.0
2019-10-28 14:15:00,92.38,92.4,92.36,92.38,3400.0,92.38,92.4,92.36,92.38,3400.0
2019-10-28 14:20:00,92.38,92.45,92.36,92.39,8100.0,92.38,92.45,92.36,92.39,8100.0
2019-10-28 14:25:00,92.39,92.41,92.36,92.38,5747.0,92.39,92.41,92.36,92.38,5747.0
2019-10-28 14:30:00,92.39,92.45,92.36,92.41,5996.0,92.39,92.45,92.36,92.41,5996.0
2019-10-28 14:35:00,92.41,92.51,92.39,92.47,6444.0,92.41,92.51,92.39,92.47,6444.0
2019-10-28 14:40:00,92.5,92.5,92.33,92.38,11386.0,92.5,92.5,92.33,92.38,11386.0
2019-10-28 14:45:00,92.32,92.32,92.24,92.27,7831.0,92.32,92.32,92.24,92.27,7831.0
2019-10-28 14:50:00,92.28,92.28,92.16,92.21,18724.0,92.28,92.28,92.16,92.21,18724.0
2019-10-28 14:55:00,92.21,92.29,92.21,92.29,21432.0,92.21,92.29,92.21,92.29,21432.0
2019-10-28 15:00:00,92.27,92.33,92.26,92.27,14735.0,92.27,92.33,92.26,92.27,14735.0
2019-10-28 15:05:00,92.26,92.4,92.26,92.39,15414.0,92.26,92.4,92.26,92.39,15414.0
2019-10-28 15:10:00,92.39,92.44,92.39,92.4,10462.0,92.39,92.44,92.39,92.4,10462.0
2019-10-28 15:15:00,92.41,92.42,92.3,92.31,8146.0,92.41,92.42,92.3,92.31,8146.0
2019-10-28 15:20:00,92.31,92.34,92.29,92.31,12605.0,92.31,92.34,92.29,92.31,12605.0
2019-10-28 15:25:00,92.32,92.37,92.29,92.3,9156.0,92.32,92.37,92.29,92.3,9156.0
2019-10-28 15:30:00,92.29,92.31,92.26,92.29,19458.0,92.29,92.31,92.26,92.29,19458.0
2019-10-28 15:35:00,92.27,92.33,92.21,92.28,21238.0,92.27,92.33,92.21,92.28,21238.0
2019-10-28 15:40:00,92.27,92.31,92.26,92.29,19972.0,92.27,92.31,92.26,92.29,19972.0
2019-10-28 15:45:00,92.29,92.4,92.24,92.4,21218.0,92.29,92.4,92.24,92.4,21218.0
2019-10-28 15:50:00,92.39,92.4,92.21,92.21,28632.0,92.39,92.4,92.21,92.21,28632.0
2019-10-28 15:55:00,92.22,92.23,92.1,92.18,101735.0,92.22,92.23,92.1,92.18,101735.0
2019-10-29 09:30:00,91.88,92.38,91.85,91.94,43738.0,91.88,92.38,91.85,91.94,43738.0
2019-10-29 09:35:00,91.95,92.05,91.7,91.9,18063.0,91.95,92.05,91.7,91.9,18063.0
2019-10-29 09:40:00,91.86,92.08,91.77,92.08,4369.0,91.86,92.08,91.77,92.08,4369.0
2019-10-29 09:45:00,92.07,92.15,92.0,92.02,5125.0,92.07,92.15,92.0,92.02,5125.0
2019-10-29 09:50:00,92.06,92.09,91.9,91.93,7785.0,92.06,92.09,91.9,91.93,7785.0
2019-10-29 09:55:00,91.89,91.92,91.68,91.71,4785.0,91.89,91.92,91.68,91.71,4785.0
2019-10-29 10:00:00,91.74,91.78,91.64,91.71,4094.0,91.74,91.78,91.64,91.71,4094.0
2019-10-29 10:05:00,91.7,91.73,91.62,91.7,13012.0,91.7,91.73,91.62,91.7,13012.0
2019-10-29 10:10:00,91.68,91.68,91.51,91.6,9608.0,91.68,91.68,91.51,91.6,9608.0
2019-10-29 10:15:00,91.58,91.63,91.56,91.62,5404.0,91.58,91.63,91.56,91.62,5404.0
2019-10-29 10:20:00,91.59,91.73,91.59,91.72,7538.0,91.59,91.73,91.59,91.72,7538.0
2019-10-29 10:25:00,91.73,91.75,91.66,91.67,5829.0,91.73,91.75,91.66,91.67,5829.0
2019-10-29 10:30:00,91.66,91.84,91.66,91.84,10386.0,91.66,91.84,91.66,91.84,10386.0
2019-10-29 10:35:00,91.83,91.9,91.76,91.8,11611.0,91.83,91.9,91.76,91.8,11611.0
2019-10-29 10:40:00,91.78,91.82,91.73,91.78,5124.0,91.78,91.82,91.73,91.78,5124.0
2019-10-29 10:45:00,91.75,91.83,91.74,91.81,5756.0,91.75,91.83,91.74,91.81,5756.0
2019-10-29 10:50:00,91.8,91.85,91.74,91.81,10970.0,91.8,91.85,91.74,91.81,10970.0
2019-10-29 10:55:00,91.81,91.91,91.8,91.89,8138.0,91.81,91.91,91.8,91.89,8138.0
2019-10-29 11:00:00,91.89,91.89,91.65,91.66,8434.0,91.89,91.89,91.65,91.66,8434.0
2019-10-29 11:05:00,91.66,91.66,91.59,91.64,10600.0,91.66,91.66,91.59,91.64,10600.0
2019-10-29 11:10:00,91.64,91.69,91.42,91.42,8241.0,91.64,91.69,91.42,91.42,8241.0
2019-10-29 11:15:00,91.43,91.45,91.31,91.31,9886.0,91.43,91.45,91.31,91.31,9886.0
2019-10-29 11:20:00,91.3,91.3,91.24,91.28,5838.0,91.3,91.3,91.24,91.28,5838.0
2019-10-29 11:25:00,91.28,91.47,91.27,91.47,6883.0,91.28,91.47,91.27,91.47,6883.0
2019-10-29 11:30:00,91.47,91.48,91.38,91.43,5528.0,91.47,91.48,91.38,91.43,5528.0
2019-10-29 11:35:00,91.42,91.5,91.41,91.45,7980.0,91.42,91.5,91.41,91.45,7980.0
2019-10-29 11:40:00,91.45,91.45,91.28,91.29,7527.0,91.45,91.45,91.28,91.29,7527.0
2019-10-29 11:45:00,91.33,91.36,91.29,91.29,2853.0,91.33,91.36,91.29,91.29,2853.0
2019-10-29 11:50:00,91.28,91.44,91.25,91.44,9611.0,91.28,91.44,91.25,91.44,9611.0
2019-10-29 11:55:00,91.46,91.52,91.18,91.26,22403.0,91.46,91.52,91.18,91.26,22403.0
2019-10-29 12:00:00,91.26,91.43,91.12,91.38,10220.0,91.26,91.43,91.12,91.38,10220.0
2019-10-29 12:05:00,91.36,91.49,91.36,91.48,3157.0,91.36,91.49,91.36,91.48,3157.0
2019-10-29 12:10:00,91.47,91.57,91.45,91.49,5209.0,91.47,91.57,91.45,91.49,5209.0
2019-10-29 12:15:00,91.47,91.56,91.46,91.53,7479.0,91.47,91.56,91.46,91.53,7479.0
2019-10-29 12:20:00,91.54,91.66,91.53,91.64,9809.0,91.54,91.66,91.53,91.64,9809.0
2019-10-29 12:25:00,91.64,91.69,91.61,91.65,5850.0,91.64,91.69,91.61,91.65,5850.0
2019-10-29 12:30:00,91.65,91.69,91.64,91.69,4100.0,91.65,91.69,91.64,91.69,4100.0
2019-10-29 12:35:00,91.7,91.72,91.66,91.67,6410.0,91.7,91.72,91.66,91.67,6410.0
2019-10-29 12:40:00,91.67,91.73,91.66,91.71,3320.0,91.67,91.73,91.66,91.71,3320.0
2019-10-29 12:45:00,91.69,91.77,91.68,91.76,11360.0,91.69,91.77,91.68,91.76,11360.0
2019-10-29 12:50:00,91.76,91.77,91.68,91.69,5856.0,91.76,91.77,91.68,91.69,5856.0
2019-10-29 12:55:00,91.69,91.71,91.64,91.64,4305.0,91.69,91.71,91.64,91.64,4305.0
2019-10-29 13:00:00,91.66,91.7,91.65,91.65,2500.0,91.66,91.7,91.65,91.65,2500.0
2019-10-29 13:05:00,91.66,91.68,91.63,91.68,2544.0,91.66,91.68,91.63,91.68,2544.0
2019-10-29 13:10:00,91.66,91.68,91.62,91.67,5741.0,91.66,91.68,91.62,91.67,5741.0
2019-10-29 13:15:00,91.65,91.67,91.59,91.59,4000.0,91.65,91.67,91.59,91.59,4000.0
2019-10-29 13:20:00,91.59,91.62,91.57,91.58,4400.0,91.59,91.62,91.57,91.58,4400.0
2019-10-29 13:25:00,91.59,91.62,91.56,91.57,4485.0,91.59,91.62,91.56,91.57,4485.0
2019-10-29 13:30:00,91.58,91.6,91.51,91.59,5719.0,91.58,91.6,91.51,91.59,5719.0
2019-10-29 13:35:00,91.59,91.63,91.58,91.6,4175.0,91.59,91.63,91.58,91.6,4175.0
2019-10-29 13:40:00,91.59,91.67,91.58,91.65,4482.0,91.59,91.67,91.58,91.65,4482.0
2019-10-29 13:45:00,91.64,91.67,91.56,91.56,9859.0,91.64,91.67,91.56,91.56,9859.0
2019-10-29 13:50:00,91.58,91.61,91.57,91.57,2908.0,91.58,91.61,91.57,91.57,2908.0
2019-10-29 13:55:00,91.58,91.59,91.52,91.58,4785.0,91.58,91.59,91.52,91.58,4785.0
2019-10-29 14:00:00,91.56,91.56,91.51,91.52,10450.0,91.56,91.56,91.51,91.52,10450.0
2019-10-29 14:05:00,91.52,91.6,91.52,91.58,78425.0,91.52,91.6,91.52,91.58,78425.0
2019-10-29 14:10:00,91.6,91.63,91.56,91.59,11215.0,91.6,91.63,91.56,91.59,11215.0
2019-10-29 14:15:00,91.57,91.57,91.52,91.52,4500.0,91.57,91.57,91.52,91.52,4500.0
2019-10-29 14:20:00,91.54,91.56,91.51,91.54,4158.0,91.54,91.56,91.51,91.54,4158.0
2019-10-29 14:25:00,91.52,91.7,91.52,91.7,12879.0,91.52,91.7,91.52,91.7,12879.0
2019-10-29 14:30:00,91.68,91.74,91.66,91.66,7300.0,91.68,91.74,91.66,91.66,7300.0
2019-10-29 14:35:00,91.65,91.67,91.6,91.62,5197.0,91.65,91.67,91.6,91.62,5197.0
2019-10-29 14:40:00,91.61,91.61,91.45,91.47,11471.0,91.61,91.61,91.45,91.47,11471.0
2019-10-29 14:45:00,91.47,91.47,91.38,91.42,8009.0,91.47,91.47,91.38,91.42,8009.0
2019-10-29 14:50:00,91.43,91.44,91.3,91.3,3800.0,91.43,91.44,91.3,91.3,3800.0
2019-10-29 14:55:00,91.31,91.31,91.25,91.27,7863.0,91.31,91.31,91.25,91.27,7863.0
2019-10-29 15:00:00,91.24,91.33,91.22,91.3,8393.0,91.24,91.33,91.22,91.3,8393.0
2019-10-29 15:05:00,91.32,91.34,91.22,91.24,10142.0,91.32,91.34,91.22,91.24,10142.0
2019-10-29 15:10:00,91.23,91.33,91.23,91.32,10716.0,91.23,91.33,91.23,91.32,10716.0
2019-10-29 15:15:00,91.32,91.37,91.28,91.32,12449.0,91.32,91.37,91.28,91.32,12449.0
2019-10-29 15:20:00,91.32,91.37,91.26,91.36,14937.0,91.32,91.37,91.26,91.36,14937.0
2019-10-29 15:25:00,91.37,91.37,91.29,91.29,7760.0,91.37,91.37,91.29,91.29,7760.0
2019-10-29 15:30:00,91.3,91.31,91.23,91.28,14472.0,91.3,91.31,91.23,91.28,14472.0
2019-10-29 15:35:00,91.28,91.28,91.14,91.16,13960.0,91.28,91.28,91.14,91.16,13960.0
2019-10-29 15:40:00,91.16,91.16,91.0,91.04,27592.0,91.16,91.16,91.0,91.04,27592.0
2019-10-29 15:45:00,91.06,91.08,90.93,90.93,33799.0,91.06,91.08,90.93,90.93,33799.0
2019-10-29 15:50:00,90.93,91.05,90.9,91.03,43232.0,90.93,91.05,90.9,91.03,43232.0
2019-10-29 15:55:00,91.03,91.11,90.92,91.06,133882.0,91.03,91.11,90.92,91.06,133882.0
2019-10-30 09:30:00,91.05,91.15,90.98,91.05,18195.0,91.05,91.15,90.98,91.05,18195.0
2019-10-30 09:35:00,90.98,91.3,90.98,91.17,13348.0,90.98,91.3,90.98,91.17,13348.0
2019-10-30 09:40:00,91.11,91.18,91.06,91.15,6504.0,91.11,91.18,91.06,91.15,6504.0
2019-10-30 09:45:00,91.13,91.26,90.97,90.97,11303.0,91.13,91.26,90.97,90.97,11303.0
2019-10-30 09:50:00,91.04,91.14,90.89,90.97,45138.0,91.04,91.14,90.89,90.97,45138.0
2019-10-30 09:55:00,90.95,90.95,90.78,90.79,27626.0,90.95,90.95,90.78,90.79,27626.0
2019-10-30 10:00:00,90.75,90.87,90.57,90.72,24446.0,90.75,90.87,90.57,90.72,24446.0
2019-10-30 10:05:00,90.71,90.84,90.57,90.59,20786.0,90.71,90.84,90.57,90.59,20786.0
2019-10-30 10:10:00,90.6,90.65,90.42,90.46,35244.0,90.6,90.65,90.42,90.46,35244.0
2019-10-30 10:15:00,90.45,90.62,90.42,90.57,17971.0,90.45,90.62,90.42,90.57,17971.0
2019-10-30 10:20:00,90.54,90.7,90.47,90.62,14690.0,90.54,90.7,90.47,90.62,14690.0
2019-10-30 10:25:00,90.65,90.78,90.6,90.7,13301.0,90.65,90.78,90.6,90.7,13301.0
2019-10-30 10:30:00,90.69,90.82,90.59,90.68,44440.0,90.69,90.82,90.59,90.68,44440.0
2019-10-30 10:35:00,90.66,90.68,90.41,90.45,10746.0,90.66,90.68,90.41,90.45,10746.0
2019-10-30 10:40:00,90.45,90.58,90.44,90.54,8606.0,90.45,90.58,90.44,90.54,8606.0
2019-10-30 10:45:00,90.54,90.68,90.54,90.54,12413.0,90.54,90.68,90.54,90.54,12413.0
2019-10-30 10:50:00,90.52,90.63,90.5,90.63,6308.0,90.52,90.63,90.5,90.63,6308.0
2019-10-30 10:55:00,90.64,90.73,90.64,90.68,7085.0,90.64,90.73,90.64,90.68,7085.0
2019-10-30 11:00:00,90.68,90.81,90.65,90.79,10927.0,90.68,90.81,90.65,90.79,10927.0
2019-10-30 11:05:00,90.8,90.81,90.67,90.71,8941.0,90.8,90.81,90.67,90.71,8941.0
2019-10-30 11:10:00,90.71,90.74,90.69,90.69,5402.0,90.71,90.74,90.69,90.69,5402.0
2019-10-30 11:15:00,90.7,90.82,90.7,90.71,10399.0,90.7,90.82,90.7,90.71,10399.0
2019-10-30 11:20:00,90.7,90.71,90.59,90.63,7923.0,90.7,90.71,90.59,90.63,7923.0
2019-10-30 11:25:00,90.62,90.65,90.58,90.6,12800.0,90.62,90.65,90.58,90.6,12800.0
2019-10-30 11:30:00,90.58,90.69,90.58,90.69,9800.0,90.58,90.69,90.58,90.69,9800.0
2019-10-30 11:35:00,90.69,90.72,90.56,90.61,7201.0,90.69,90.72,90.56,90.61,7201.0
2019-10-30 11:40:00,90.63,90.69,90.6,90.68,6400.0,90.63,90.69,90.6,90.68,6400.0
2019-10-30 11:45:00,90.62,90.67,90.61,90.66,5220.0,90.62,90.67,90.61,90.66,5220.0
2019-10-30 11:50:00,90.66,90.67,90.6,90.66,8104.0,90.66,90.67,90.6,90.66,8104.0
2019-10-30 11:55:00,90.65,90.73,90.58,90.69,12939.0,90.65,90.73,90.58,90.69,12939.0
2019-10-30 12:00:00,90.69,90.82,90.69,90.75,10085.0,90.69,90.82,90.69,90.75,10085.0
2019-10-30 12:05:00,90.75,90.79,90.72,90.77,5260.0,90.75,90.79,90.72,90.77,5260.0
2019-10-30 12:10:00,90.77,90.77,90.55,90.56,24131.0,90.77,90.77,90.55,90.56,24131.0
2019-10-30 12:15:00,90.55,90.58,90.49,90.55,7578.0,90.55,90.58,90.49,90.55,7578.0
2019-10-30 12:20:00,90.58,90.64,90.55,90.63,4400.0,90.58,90.64,90.55,90.63,4400.0
2019-10-30 12:25:00,90.66,90.74,90.65,90.71,3500.0,90.66,90.74,90.65,90.71,3500.0
2019-10-30 12:30:00,90.72,90.82,90.72,90.82,5020.0,90.72,90.82,90.72,90.82,5020.0
2019-10-30 12:35:00,90.81,90.88,90.8,90.88,5482.0,90.81,90.88,90.8,90.88,5482.0
2019-10-30 12:40:00,90.89,90.98,90.88,90.97,3456.0,90.89,90.98,90.88,90.97,3456.0
2019-10-30 12:45:00,90.96,90.97,90.9,90.91,5608.0,90.96,90.97,90.9,90.91,5608.0
2019-10-30 12:50:00,90.92,90.99,90.92,90.99,4689.0,90.92,90.99,90.92,90.99,4689.0
2019-10-30 12:55:00,90.95,91.15,90.95,91.15,6547.0,90.95,91.15,90.95,91.15,6547.0
2019-10-30 13:00:00,91.16,91.22,91.12,91.19,6288.0,91.16,91.22,91.12,91.19,6288.0
2019-10-30 13:05:00,91.17,91.21,91.12,91.16,3500.0,91.17,91.21,91.12,91.16,3500.0
2019-10-30 13:10:00,91.16,91.19,91.13,91.19,6585.0,91.16,91.19,91.13,91.19,6585.0
2019-10-30 13:15:00,91.19,91.23,91.19,91.2,5295.0,91.19,91.23,91.19,91.2,5295.0
2019-10-30 13:20:00,91.21,91.28,91.2,91.24,8556.0,91.21,91.28,91.2,91.24,8556.0
2019-10-30 13:25:00,91.26,91.32,91.26,91.3,6816.0,91.26,91.32,91.26,91.3,6816.0
2019-10-30 13:30:00,91.28,91.3,91.21,91.27,7909.0,91.28,91.3,91.21,91.27,7909.0
2019-10-30 13:35:00,91.25,91.33,91.25,91.31,1300.0,91.25,91.33,91.25,91.31,1300.0
2019-10-30 13:40:00,91.29,91.37,91.28,91.34,6100.0,91.29,91.37,91.28,91.34,6100.0
2019-10-30 13:45:00,91.33,91.4,91.27,91.29,10913.0,91.33,91.4,91.27,91.29,10913.0
2019-10-30 13:50:00,91.28,91.31,91.2,91.23,3174.0,91.28,91.31,91.2,91.23,3174.0
2019-10-30 13:55:00,91.22,91.33,91.18,91.24,7440.0,91.22,91.33,91.18,91.24,7440.0
2019-10-30 14:00:00,91.28,91.42,91.14,91.4,14429.0,91.28,91.42,91.14,91.4,14429.0
2019-10-30 14:05:00,91.38,91.41,91.25,91.34,6661.0,91.38,91.41,91.25,91.34,6661.0
2019-10-30 14:10:00,91.34,91.35,91.23,91.29,13995.0,91.34,91.35,91.23,91.29,13995.0
2019-10-30 14:15:00,91.31,91.4,91.3,91.32,10434.0,91.31,91.4,91.3,91.32,10434.0
2019-10-30 14:20:00,91.26,91.35,91.26,91.33,23033.0,91.26,91.35,91.26,91.33,23033.0
2019-10-30 14:25:00,91.36,91.44,91.34,91.44,5063.0,91.36,91.44,91.34,91.44,5063.0
2019-10-30 14:30:00,91.46,91.46,91.29,91.33,9553.0,91.46,91.46,91.29,91.33,9553.0
2019-10-30 14:35:00,91.32,91.45,91.3,91.34,11634.0,91.32,91.45,91.3,91.34,11634.0
2019-10-30 14:40:00,91.37,91.54,91.37,91.54,3809.0,91.37,91.54,91.37,91.54,3809.0
2019-10-30 14:45:00,91.49,91.57,91.49,91.5,5926.0,91.49,91.57,91.49,91.5,5926.0
2019-10-30 14:50:00,91.54,91.74,91.54,91.68,7767.0,91.54,91.74,91.54,91.68,7767.0
2019-10-30 14:55:00,91.71,91.8,91.67,91.67,7530.0,91.71,91.8,91.67,91.67,7530.0
2019-10-30 15:00:00,91.69,91.72,91.65,91.7,9736.0,91.69,91.72,91.65,91.7,9736.0
2019-10-30 15:05:00,91.7,91.75,91.69,91.71,10674.0,91.7,91.75,91.69,91.71,10674.0
2019-10-30 15:10:00,91.73,91.75,91.67,91.68,10159.0,91.73,91.75,91.67,91.68,10159.0
2019-10-30 15:15:00,91.69,91.73,91.68,91.68,6357.0,91.69,91.73,91.68,91.68,6357.0
2019-10-30 15:20:00,91.68,91.89,91.66,91.87,14878.0,91.68,91.89,91.66,91.87,14878.0
2019-10-30 15:25:00,91.87,91.88,91.76,91.79,9233.0,91.87,91.88,91.76,91.79,9233.0
2019-10-30 15:30:00,91.79,91.81,91.64,91.65,26106.0,91.79,91.81,91.64,91.65,26106.0
2019-10-30 15:35:00,91.65,91.69,91.6,91.66,11588.0,91.65,91.69,91.6,91.66,11588.0
2019-10-30 15:40:00,91.66,91.72,91.63,91.64,15468.0,91.66,91.72,91.63,91.64,15468.0
2019-10-30 15:45:00,91.63,91.63,91.53,91.57,16527.0,91.63,91.63,91.53,91.57,16527.0
2019-10-30 15:50:00,91.58,91.75,91.58,91.75,26752.0,91.58,91.75,91.58,91.75,26752.0
2019-10-30 15:55:00,91.75,91.75,91.53,91.68,88256.0,91.75,91.75,91.53,91.68,88256.0
2019-10-31 09:30:00,91.12,91.38,90.67,91.38,19938.0,91.12,91.38,90.67,91.38,19938.0
2019-10-31 09:35:00,91.36,91.4,91.04,91.05,10858.0,91.36,91.4,91.04,91.05,10858.0
2019-10-31 09:40:00,91.12,91.36,91.12,91.2,9688.0,91.12,91.36,91.12,91.2,9688.0
2019-10-31 09:45:00,91.24,91.3,90.89,90.96,15896.0,91.24,91.3,90.89,90.96,15896.0
2019-10-31 09:50:00,90.94,91.13,90.93,91.06,9706.0,90.94,91.13,90.93,91.06,9706.0
2019-10-31 09:55:00,91.09,91.21,91.04,91.1,6783.0,91.09,91.21,91.04,91.1,6783.0
2019-10-31 10:00:00,91.13,91.17,91.01,91.06,16667.0,91.13,91.17,91.01,91.06,16667.0
2019-10-31 10:05:00,91.07,91.24,90.95,91.23,17401.0,91.07,91.24,90.95,91.23,17401.0
2019-10-31 10:10:00,91.19,91.25,91.11,91.13,15393.0,91.19,91.25,91.11,91.13,15393.0
2019-10-31 10:15:00,91.12,91.23,91.1,91.14,13363.0,91.12,91.23,91.1,91.14,13363.0
2019-10-31 10:20:00,91.13,91.14,90.75,90.83,10676.0,91.13,91.14,90.75,90.83,10676.0
2019-10-31 10:25:00,90.83,90.92,90.8,90.8,5796.0,90.83,90.92,90.8,90.8,5796.0
2019-10-31 10:30:00,90.82,90.82,90.65,90.73,6471.0,90.82,90.82,90.65,90.73,6471.0
2019-10-31 10:35:00,90.73,90.88,90.7,90.83,10624.0,90.73,90.88,90.7,90.83,10624.0
2019-10-31 10:40:00,90.85,90.92,90.83,90.91,4100.0,90.85,90.92,90.83,90.91,4100.0
2019-10-31 10:45:00,90.92,91.02,90.92,91.0,3600.0,90.92,91.02,90.92,91.0,3600.0
2019-10-31 10:50:00,91.02,91.15,91.02,91.14,3629.0,91.02,91.15,91.02,91.14,3629.0
2019-10-31 10:55:00,91.14,91.22,91.08,91.18,9004.0,91.14,91.22,91.08,91.18,9004.0
2019-10-31 11:00:00,91.18,91.22,90.89,90.9,33801.0,91.18,91.22,90.89,90.9,33801.0
2019-10-31 11:05:00,90.88,91.05,90.8,90.96,15783.0,90.88,91.05,90.8,90.96,15783.0
2019-10-31 11:10:00,90.95,90.97,90.86,90.86,6097.0,90.95,90.97,90.86,90.86,6097.0
2019-10-31 11:15:00,90.86,90.88,90.71,90.72,8545.0,90.86,90.88,90.71,90.72,8545.0
2019-10-31 11:20:00,90.7,90.78,90.66,90.76,6900.0,90.7,90.78,90.66,90.76,6900.0
2019-10-31 11:25:00,90.76,90.81,90.71,90.74,4900.0,90.76,90.81,90.71,90.74,4900.0
2019-10-31 11:30:00,90.76,90.85,90.75,90.78,5750.0,90.76,90.85,90.75,90.78,5750.0
2019-10-31 11:35:00,90.75,90.86,90.73,90.84,4462.0,90.75,90.86,90.73,90.84,4462.0
2019-10-31 11:40:00,90.89,90.96,90.88,90.9,2639.0,90.89,90.96,90.88,90.9,2639.0
2019-10-31 11:45:00,90.89,91.07,90.89,91.07,6605.0,90.89,91.07,90.89,91.07,6605.0
2019-10-31 11:50:00,91.11,91.14,91.07,91.13,5421.0,91.11,91.14,91.07,91.13,5421.0
2019-10-31 11:55:00,91.14,91.18,91.09,91.09,7102.0,91.14,91.18,91.09,91.09,7102.0
2019-10-31 12:00:00,91.09,91.13,90.98,90.99,11318.0,91.09,91.13,90.98,90.99,11318.0
2019-10-31 12:05:00,90.99,91.0,90.84,90.84,6299.0,90.99,91.0,90.84,90.84,6299.0
2019-10-31 12:10:00,90.78,90.91,90.74,90.9,9618.0,90.78,90.91,90.74,90.9,9618.0
2019-10-31 12:15:00,90.9,90.95,90.88,90.91,3425.0,90.9,90.95,90.88,90.91,3425.0
2019-10-31 12:20:00,90.9,90.99,90.88,90.88,3256.0,90.9,90.99,90.88,90.88,3256.0
2019-10-31 12:25:00,90.97,91.02,90.92,90.93,2463.0,90.97,91.02,90.92,90.93,2463.0
2019-10-31 12:30:00,90.92,90.97,90.91,90.93,4700.0,90.92,90.97,90.91,90.93,4700.0
2019-10-31 12:35:00,90.88,90.92,90.74,90.82,7079.0,90.88,90.92,90.74,90.82,7079.0
2019-10-31 12:40:00,90.82,90.89,90.8,90.83,4085.0,90.82,90.89,90.8,90.83,4085.0
2019-10-31 12:45:00,90.83,90.83,90.75,90.76,3700.0,90.83,90.83,90.75,90.76,3700.0
2019-10-31 12:50:00,90.75,90.75,90.7,90.73,3350.0,90.75,90.75,90.7,90.73,3350.0
2019-10-31 12:55:00,90.75,90.79,90.75,90.75,2622.0,90.75,90.79,90.75,90.75,2622.0
2019-10-31 13:00:00,90.77,90.88,90.75,90.8,5288.0,90.77,90.88,90.75,90.8,5288.0
2019-10-31 13:05:00,90.8,90.84,90.8,90.81,3872.0,90.8,90.84,90.8,90.81,3872.0
2019-10-31 13:10:00,90.81,91.02,90.81,91.02,87958.0,90.81,91.02,90.81,91.02,87958.0
2019-10-31 13:15:00,91.02,91.1,90.9,91.06,124568.0,91.02,91.1,90.9,91.06,124568.0
2019-10-31 13:20:00,91.09,91.11,90.94,90.94,17642.0,91.09,91.11,90.94,90.94,17642.0
2019-10-31 13:25:00,90.95,90.96,90.92,90.95,36442.0,90.95,90.96,90.92,90.95,36442.0
2019-10-31 13:30:00,90.97,90.97,90.84,90.85,12304.0,90.97,90.97,90.84,90.85,12304.0
2019-10-31 13:35:00,90.83,90.87,90.79,90.8,9165.0,90.83,90.87,90.79,90.8,9165.0
2019-10-31 13:40:00,90.78,90.79,90.74,90.75,4000.0,90.78,90.79,90.74,90.75,4000.0
2019-10-31 13:45:00,90.77,90.77,90.64,90.7,13096.0,90.77,90.77,90.64,90.7,13096.0
2019-10-31 13:50:00,90.69,90.76,90.64,90.64,9693.0,90.69,90.76,90.64,90.64,9693.0
2019-10-31 13:55:00,90.64,90.71,90.63,90.66,7454.0,90.64,90.71,90.63,90.66,7454.0
2019-10-31 14:00:00,90.64,90.64,90.52,90.56,12864.0,90.64,90.64,90.52,90.56,12864.0
2019-10-31 14:05:00,90.57,90.67,90.57,90.67,9003.0,90.57,90.67,90.57,90.67,9003.0
2019-10-31 14:10:00,90.67,90.73,90.64,90.72,7695.0,90.67,90.73,90.64,90.72,7695.0
2019-10-31 14:15:00,90.71,90.73,90.61,90.62,8695.0,90.71,90.73,90.61,90.62,8695.0
2019-10-31 14:20:00,90.61,90.61,90.49,90.51,11121.0,90.61,90.61,90.49,90.51,11121.0
2019-10-31 14:25:00,90.51,90.58,90.49,90.53,7723.0,90.51,90.58,90.49,90.53,7723.0
2019-10-31 14:30:00,90.51,90.58,90.47,90.47,11979.0,90.51,90.58,90.47,90.47,11979.0
2019-10-31 14:35:00,90.48,90.54,90.43,90.46,9422.0,90.48,90.54,90.43,90.46,9422.0
2019-10-31 14:40:00,90.46,90.52,90.41,90.51,12057.0,90.46,90.52,90.41,90.51,12057.0
2019-10-31 14:45:00,90.5,90.53,90.41,90.52,12475.0,90.5,90.53,90.41,90.52,12475.0
2019-10-31 14:50:00,90.51,90.55,90.46,90.5,9572.0,90.51,90.55,90.46,90.5,9572.0
2019-10-31 14:55:00,90.51,90.6,90.47,90.6,15573.0,90.51,90.6,90.47,90.6,15573.0
2019-10-31 15:00:00,90.57,90.67,90.56,90.62,15279.0,90.57,90.67,90.56,90.62,15279.0
2019-10-31 15:05:00,90.62,90.73,90.59,90.64,20720.0,90.62,90.73,90.59,90.64,20720.0
2019-10-31 15:10:00,90.65,90.8,90.62,90.8,31487.0,90.65,90.8,90.62,90.8,31487.0
2019-10-31 15:15:00,90.8,90.83,90.77,90.8,24677.0,90.8,90.83,90.77,90.8,24677.0
2019-10-31 15:20:00,90.8,90.86,90.75,90.76,23038.0,90.8,90.86,90.75,90.76,23038.0
2019-10-31 15:25:00,90.75,90.75,90.58,90.6,29083.0,90.75,90.75,90.58,90.6,29083.0
2019-10-31 15:30:00,90.6,90.82,90.59,90.76,32134.0,90.6,90.82,90.59,90.76,32134.0
2019-10-31 15:35:00,90.76,90.77,90.64,90.66,30144.0,90.76,90.77,90.64,90.66,30144.0
2019-10-31 15:40:00,90.66,90.77,90.66,90.75,28645.0,90.66,90.77,90.66,90.75,28645.0
2019-10-31 15:45:00,90.75,90.78,90.68,90.69,33823.0,90.75,90.78,90.68,90.69,33823.0
2019-10-31 15:50:00,90.69,90.69,90.59,90.62,95884.0,90.69,90.69,90.59,90.62,95884.0
2019-10-31 15:55:00,90.62,90.86,90.58,90.85,168461.0,90.62,90.86,90.58,90.85,168461.0
2019-11-01 09:30:00,91.65,92.06,91.29,92.06,23956.0,91.65,92.06,91.29,92.06,23956.0
2019-11-01 09:35:00,92.05,92.05,91.5,91.8,8518.0,92.05,92.05,91.5,91.8,8518.0
2019-11-01 09:40:00,91.77,91.89,91.63,91.73,9806.0,91.77,91.89,91.63,91.73,9806.0
2019-11-01 09:45:00,91.78,91.78,91.6,91.62,6018.0,91.78,91.78,91.6,91.62,6018.0
2019-11-01 09:50:00,91.67,91.73,91.64,91.7,7814.0,91.67,91.73,91.64,91.7,7814.0
2019-11-01 09:55:00,91.7,91.8,91.63,91.67,9776.0,91.7,91.8,91.63,91.67,9776.0
2019-11-01 10:00:00,91.59,92.03,91.56,91.97,17572.0,91.59,92.03,91.56,91.97,17572.0
2019-11-01 10:05:00,91.99,92.24,91.97,92.21,46633.0,91.99,92.24,91.97,92.21,46633.0
2019-11-01 10:10:00,92.2,92.24,92.14,92.23,12427.0,92.2,92.24,92.14,92.23,12427.0
2019-11-01 10:15:00,92.24,92.26,92.13,92.18,5976.0,92.24,92.26,92.13,92.18,5976.0
2019-11-01 10:20:00,92.15,92.33,92.09,92.29,28088.0,92.15,92.33,92.09,92.29,28088.0
2019-11-01 10:25:00,92.3,92.33,92.27,92.29,3888.0,92.3,92.33,92.27,92.29,3888.0
2019-11-01 10:30:00,92.3,92.34,92.26,92.32,22337.0,92.3,92.34,92.26,92.32,22337.0
2019-11-01 10:35:00,92.3,92.48,92.3,92.42,24337.0,92.3,92.48,92.3,92.42,24337.0
2019-11-01 10:40:00,92.41,92.52,92.39,92.5,16193.0,92.41,92.52,92.39,92.5,16193.0
2019-11-01 10:45:00,92.48,92.51,92.4,92.42,7423.0,92.48,92.51,92.4,92.42,7423.0
2019-11-01 10:50:00,92.44,92.44,92.31,92.33,6031.0,92.44,92.44,92.31,92.33,6031.0
2019-11-01 10:55:00,92.36,92.38,92.3,92.33,7298.0,92.36,92.38,92.3,92.33,7298.0
2019-11-01 11:00:00,92.35,92.42,92.26,92.27,10605.0,92.35,92.42,92.26,92.27,10605.0
2019-11-01 11:05:00,92.28,92.32,92.21,92.31,5563.0,92.28,92.32,92.21,92.31,5563.0
2019-11-01 11:10:00,92.34,92.38,92.29,92.34,9348.0,92.34,92.38,92.29,92.34,9348.0
2019-11-01 11:15:00,92.32,92.37,92.27,92.29,8569.0,92.32,92.37,92.27,92.29,8569.0
2019-11-01 11:20:00,92.28,92.28,92.06,92.09,37402.0,92.28,92.28,92.06,92.09,37402.0
2019-11-01 11:25:00,92.09,92.11,92.04,92.08,8528.0,92.09,92.11,92.04,92.08,8528.0
2019-11-01 11:30:00,92.06,92.14,92.04,92.14,8785.0,92.06,92.14,92.04,92.14,8785.0
2019-11-01 11:35:00,92.15,92.27,92.14,92.22,7165.0,92.15,92.27,92.14,92.22,7165.0
2019-11-01 11:40:00,92.22,92.32,92.22,92.27,6231.0,92.22,92.32,92.22,92.27,6231.0
2019-11-01 11:45:00,92.26,92.32,92.22,92.3,16882.0,92.26,92.32,92.22,92.3,16882.0
2019-11-01 11:50:00,92.3,92.35,92.29,92.32,9588.0,92.3,92.35,92.29,92.32,9588.0
2019-11-01 11:55:00,92.29,92.33,92.2,92.25,12842.0,92.29,92.33,92.2,92.25,12842.0
2019-11-01 12:00:00,92.27,92.31,92.2,92.21,28067.0,92.27,92.31,92.2,92.21,28067.0
2019-11-01 12:05:00,92.22,92.22,92.15,92.18,20049.0,92.22,92.22,92.15,92.18,20049.0
2019-11-01 12:10:00,92.19,92.28,92.16,92.19,12487.0,92.19,92.28,92.16,92.19,12487.0
2019-11-01 12:15:00,92.18,92.18,92.08,92.08,7507.0,92.18,92.18,92.08,92.08,7507.0
2019-11-01 12:20:00,92.09,92.09,92.02,92.04,4000.0,92.09,92.09,92.02,92.04,4000.0
2019-11-01 12:25:00,92.03,92.08,91.98,92.08,7512.0,92.03,92.08,91.98,92.08,7512.0
2019-11-01 12:30:00,92.08,92.16,92.08,92.13,9090.0,92.08,92.16,92.08,92.13,9090.0
2019-11-01 12:35:00,92.13,92.22,92.11,92.22,13103.0,92.13,92.22,92.11,92.22,13103.0
2019-11-01 12:40:00,92.22,92.24,92.17,92.17,6236.0,92.22,92.24,92.17,92.17,6236.0
2019-11-01 12:45:00,92.17,92.17,92.09,92.09,7758.0,92.17,92.17,92.09,92.09,7758.0
2019-11-01 12:50:00,92.07,92.07,91.97,91.98,6912.0,92.07,92.07,91.97,91.98,6912.0
2019-11-01 12:55:00,91.97,92.03,91.93,91.99,17035.0,91.97,92.03,91.93,91.99,17035.0
2019-11-01 13:00:00,92.01,92.11,91.99,92.06,35746.0,92.01,92.11,91.99,92.06,35746.0
2019-11-01 13:05:00,92.06,92.06,91.97,92.03,56337.0,92.06,92.06,91.97,92.03,56337.0
2019-11-01 13:10:00,92.04,92.05,91.91,91.99,89338.0,92.04,92.05,91.91,91.99,89338.0
2019-11-01 13:15:00,91.98,91.99,91.87,91.88,13119.0,91.98,91.99,91.87,91.88,13119.0
2019-11-01 13:20:00,91.88,91.99,91.85,91.99,11254.0,91.88,91.99,91.85,91.99,11254.0
2019-11-01 13:25:00,91.96,91.96,91.86,91.89,6597.0,91.96,91.96,91.86,91.89,6597.0
2019-11-01 13:30:00,91.87,91.93,91.86,91.92,5000.0,91.87,91.93,91.86,91.92,5000.0
2019-11-01 13:35:00,91.93,92.04,91.91,92.03,5821.0,91.93,92.04,91.91,92.03,5821.0
2019-11-01 13:40:00,92.01,92.01,91.96,91.97,4800.0,92.01,92.01,91.96,91.97,4800.0
2019-11-01 13:45:00,91.97,92.03,91.97,92.01,5724.0,91.97,92.03,91.97,92.01,5724.0
2019-11-01 13:50:00,91.99,92.0,91.89,91.89,3519.0,91.99,92.0,91.89,91.89,3519.0
2019-11-01 13:55:00,91.91,91.95,91.9,91.92,7881.0,91.91,91.95,91.9,91.92,7881.0
2019-11-01 14:00:00,91.94,91.94,91.88,91.89,8969.0,91.94,91.94,91.88,91.89,8969.0
2019-11-01 14:05:00,91.89,91.91,91.86,91.91,7276.0,91.89,91.91,91.86,91.91,7276.0
2019-11-01 14:10:00,91.92,91.96,91.91,91.92,7099.0,91.92,91.96,91.91,91.92,7099.0
2019-11-01 14:15:00,91.9,91.97,91.87,91.91,5891.0,91.9,91.97,91.87,91.91,5891.0
2019-11-01 14:20:00,91.89,91.9,91.79,91.79,7665.0,91.89,91.9,91.79,91.79,7665.0
2019-11-01 14:25:00,91.8,91.85,91.8,91.81,4826.0,91.8,91.85,91.8,91.81,4826.0
2019-11-01 14:30:00,91.81,91.92,91.8,91.86,9292.0,91.81,91.92,91.8,91.86,9292.0
2019-11-01 14:35:00,91.86,91.87,91.81,91.81,9218.0,91.86,91.87,91.81,91.81,9218.0
2019-11-01 14:40:00,91.8,91.8,91.73,91.74,10743.0,91.8,91.8,91.73,91.74,10743.0
2019-11-01 14:45:00,91.73,91.76,91.69,91.72,13999.0,91.73,91.76,91.69,91.72,13999.0
2019-11-01 14:50:00,91.72,91.74,91.64,91.64,14627.0,91.72,91.74,91.64,91.64,14627.0
2019-11-01 14:55:00,91.64,91.7,91.62,91.62,14539.0,91.64,91.7,91.62,91.62,14539.0
2019-11-01 15:00:00,91.62,91.62,91.56,91.58,9527.0,91.62,91.62,91.56,91.58,9527.0
2019-11-01 15:05:00,91.58,91.62,91.56,91.57,18807.0,91.58,91.62,91.56,91.57,18807.0
2019-11-01 15:10:00,91.56,91.59,91.52,91.58,16750.0,91.56,91.59,91.52,91.58,16750.0
2019-11-01 15:15:00,91.57,91.62,91.55,91.6,26009.0,91.57,91.62,91.55,91.6,26009.0
2019-11-01 15:20:00,91.61,91.61,91.49,91.49,27179.0,91.61,91.61,91.49,91.49,27179.0
2019-11-01 15:25:00,91.49,91.56,91.46,91.54,19726.0,91.49,91.56,91.46,91.54,19726.0
2019-11-01 15:30:00,91.55,91.64,91.52,91.64,46227.0,91.55,91.64,91.52,91.64,46227.0
2019-11-01 15:35:00,91.64,91.69,91.63,91.64,40261.0,91.64,91.69,91.63,91.64,40261.0
2019-11-01 15:40:00,91.64,91.68,91.57,91.58,34832.0,91.64,91.68,91.57,91.58,34832.0
2019-11-01 15:45:00,91.58,91.62,91.49,91.6,36417.0,91.58,91.62,91.49,91.6,36417.0
2019-11-01 15:50:00,91.61,91.64,91.52,91.63,55018.0,91.61,91.64,91.52,91.63,55018.0
2019-11-01 15:55:00,91.64,91.75,91.42,91.59,273992.0,91.64,91.75,91.42,91.59,273992.0
2019-11-04 09:30:00,92.32,92.68,92.03,92.33,28995.0,92.32,92.68,92.03,92.33,28995.0
2019-11-04 09:35:00,92.33,92.5,92.13,92.2,17558.0,92.33,92.5,92.13,92.2,17558.0
2019-11-04 09:40:00,92.24,92.77,92.24,92.64,19885.0,92.24,92.77,92.24,92.64,19885.0
2019-11-04 09:45:00,92.63,92.66,92.42,92.54,30178.0,92.63,92.66,92.42,92.54,30178.0
2019-11-04 09:50:00,92.52,92.81,92.51,92.73,28723.0,92.52,92.81,92.51,92.73,28723.0
2019-11-04 09:55:00,92.76,92.82,92.63,92.78,34826.0,92.76,92.82,92.63,92.78,34826.0
2019-11-04 10:00:00,92.77,92.78,92.59,92.67,42962.0,92.77,92.78,92.59,92.67,42962.0
2019-11-04 10:05:00,92.66,92.7,92.58,92.68,31045.0,92.66,92.7,92.58,92.68,31045.0
2019-11-04 10:10:00,92.68,92.7,92.39,92.46,78128.0,92.68,92.7,92.39,92.46,78128.0
2019-11-04 10:15:00,92.47,92.47,92.26,92.34,23936.0,92.47,92.47,92.26,92.34,23936.0
2019-11-04 10:20:00,92.33,92.55,92.33,92.48,11201.0,92.33,92.55,92.33,92.48,11201.0
2019-11-04 10:25:00,92.48,92.69,92.44,92.69,43673.0,92.48,92.69,92.44,92.69,43673.0
2019-11-04 10:30:00,92.71,92.71,92.48,92.53,11936.0,92.71,92.71,92.48,92.53,11936.0
2019-11-04 10:35:00,92.51,92.51,92.39,92.49,9070.0,92.51,92.51,92.39,92.49,9070.0
2019-11-04 10:40:00,92.48,92.64,92.45,92.61,10678.0,92.48,92.64,92.45,92.61,10678.0
2019-11-04 10:45:00,92.59,92.71,92.57,92.69,13567.0,92.59,92.71,92.57,92.69,13567.0
2019-11-04 10:50:00,92.69,92.78,92.68,92.7,9579.0,92.69,92.78,92.68,92.7,9579.0
2019-11-04 10:55:00,92.7,92.74,92.67,92.7,5467.0,92.7,92.74,92.67,92.7,5467.0
2019-11-04 11:00:00,92.69,92.83,92.68,92.74,11541.0,92.69,92.83,92.68,92.74,11541.0
2019-11-04 11:05:00,92.74,92.78,92.61,92.7,7786.0,92.74,92.78,92.61,92.7,7786.0
2019-11-04 11:10:00,92.7,92.78,92.67,92.73,9692.0,92.7,92.78,92.67,92.73,9692.0
2019-11-04 11:15:00,92.76,92.85,92.67,92.8,7226.0,92.76,92.85,92.67,92.8,7226.0
2019-11-04 11:20:00,92.83,92.86,92.78,92.83,2659.0,92.83,92.86,92.78,92.83,2659.0
2019-11-04 11:25:00,92.83,92.9,92.8,92.85,7243.0,92.83,92.9,92.8,92.85,7243.0
2019-11-04 11:30:00,92.83,92.94,92.81,92.93,11693.0,92.83,92.94,92.81,92.93,11693.0
2019-11-04 11:35:00,92.92,92.96,92.85,92.89,25126.0,92.92,92.96,92.85,92.89,25126.0
2019-11-04 11:40:00,92.88,92.88,92.62,92.66,13011.0,92.88,92.88,92.62,92.66,13011.0
2019-11-04 11:45:00,92.64,92.64,92.52,92.54,6906.0,92.64,92.64,92.52,92.54,6906.0
2019-11-04 11:50:00,92.56,92.57,92.46,92.5,7997.0,92.56,92.57,92.46,92.5,7997.0
2019-11-04 11:55:00,92.5,92.56,92.41,92.53,8638.0,92.5,92.56,92.41,92.53,8638.0
2019-11-04 12:00:00,92.58,92.67,92.58,92.67,2250.0,92.58,92.67,92.58,92.67,2250.0
2019-11-04 12:05:00,92.67,92.68,92.63,92.68,4721.0,92.67,92.68,92.63,92.68,4721.0
2019-11-04 12:10:00,92.67,92.74,92.63,92.73,9220.0,92.67,92.74,92.63,92.73,9220.0
2019-11-04 12:15:00,92.73,92.73,92.61,92.63,12073.0,92.73,92.73,92.61,92.63,12073.0
2019-11-04 12:20:00,92.64,92.68,92.62,92.63,4075.0,92.64,92.68,92.62,92.63,4075.0
2019-11-04 12:25:00,92.63,92.63,92.56,92.61,2936.0,92.63,92.63,92.56,92.61,2936.0
2019-11-04 12:30:00,92.61,92.64,92.58,92.63,3900.0,92.61,92.64,92.58,92.63,3900.0
2019-11-04 12:35:00,92.63,92.63,92.56,92.61,3578.0,92.63,92.63,92.56,92.61,3578.0
2019-11-04 12:40:00,92.62,92.65,92.56,92.58,23029.0,92.62,92.65,92.56,92.58,23029.0
2019-11-04 12:45:00,92.58,92.61,92.54,92.58,11138.0,92.58,92.61,92.54,92.58,11138.0
2019-11-04 12:50:00,92.6,92.61,92.56,92.6,10278.0,92.6,92.61,92.56,92.6,10278.0
2019-11-04 12:55:00,92.61,92.61,92.55,92.56,13566.0,92.61,92.61,92.55,92.56,13566.0
2019-11-04 13:00:00,92.55,92.59,92.54,92.58,8660.0,92.55,92.59,92.54,92.58,8660.0
2019-11-04 13:05:00,92.59,92.61,92.52,92.52,6931.0,92.59,92.61,92.52,92.52,6931.0
2019-11-04 13:10:00,92.53,92.55,92.51,92.52,2516.0,92.53,92.55,92.51,92.52,2516.0
2019-11-04 13:15:00,92.52,92.59,92.52,92.59,1915.0,92.52,92.59,92.52,92.59,1915.0
2019-11-04 13:20:00,92.6,92.61,92.53,92.59,16013.0,92.6,92.61,92.53,92.59,16013.0
2019-11-04 13:25:00,92.59,92.59,92.57,92.59,3851.0,92.59,92.59,92.57,92.59,3851.0
2019-11-04 13:30:00,92.59,92.61,92.55,92.55,9714.0,92.59,92.61,92.55,92.55,9714.0
2019-11-04 13:35:00,92.55,92.56,92.51,92.53,4704.0,92.55,92.56,92.51,92.53,4704.0
2019-11-04 13:40:00,92.53,92.59,92.5,92.56,7557.0,92.53,92.59,92.5,92.56,7557.0
2019-11-04 13:45:00,92.55,92.57,92.53,92.54,8068.0,92.55,92.57,92.53,92.54,8068.0
2019-11-04 13:50:00,92.55,92.55,92.52,92.55,5413.0,92.55,92.55,92.52,92.55,5413.0
2019-11-04 13:55:00,92.56,92.7,92.55,92.59,70780.0,92.56,92.7,92.55,92.59,70780.0
2019-11-04 14:00:00,92.61,92.68,92.59,92.61,18905.0,92.61,92.68,92.59,92.61,18905.0
2019-11-04 14:05:00,92.63,92.63,92.47,92.47,4970.0,92.63,92.63,92.47,92.47,4970.0
2019-11-04 14:10:00,92.48,92.49,92.45,92.49,5361.0,92.48,92.49,92.45,92.49,5361.0
2019-11-04 14:15:00,92.49,92.52,92.48,92.5,7584.0,92.49,92.52,92.48,92.5,7584.0
2019-11-04 14:20:00,92.5,92.54,92.48,92.5,15197.0,92.5,92.54,92.48,92.5,15197.0
2019-11-04 14:25:00,92.49,92.54,92.46,92.52,7202.0,92.49,92.54,92.46,92.52,7202.0
2019-11-04 14:30:00,92.53,92.53,92.49,92.5,5098.0,92.53,92.53,92.49,92.5,5098.0
2019-11-04 14:35:00,92.5,92.53,92.48,92.49,10365.0,92.5,92.53,92.48,92.49,10365.0
2019-11-04 14:40:00,92.49,92.51,92.44,92.44,8730.0,92.49,92.51,92.44,92.44,8730.0
2019-11-04 14:45:00,92.45,92.5,92.44,92.45,6614.0,92.45,92.5,92.44,92.45,6614.0
2019-11-04 14:50:00,92.46,92.46,92.42,92.44,6746.0,92.46,92.46,92.42,92.44,6746.0
2019-11-04 14:55:00,92.46,92.48,92.45,92.46,3198.0,92.46,92.48,92.45,92.46,3198.0
2019-11-04 15:00:00,92.45,92.45,92.37,92.42,11605.0,92.45,92.45,92.37,92.42,11605.0
2019-11-04 15:05:00,92.43,92.44,92.39,92.41,9159.0,92.43,92.44,92.39,92.41,9159.0
2019-11-04 15:10:00,92.4,92.4,92.33,92.33,9421.0,92.4,92.4,92.33,92.33,9421.0
2019-11-04 15:15:00,92.31,92.41,92.31,92.41,13725.0,92.31,92.41,92.31,92.41,13725.0
2019-11-04 15:20:00,92.41,92.42,92.35,92.36,16724.0,92.41,92.42,92.35,92.36,16724.0
2019-11-04 15:25:00,92.35,92.37,92.22,92.25,16516.0,92.35,92.37,92.22,92.25,16516.0
2019-11-04 15:30:00,92.25,92.27,92.18,92.26,20065.0,92.25,92.27,92.18,92.26,20065.0
2019-11-04 15:35:00,92.25,92.27,92.22,92.26,14236.0,92.25,92.27,92.22,92.26,14236.0
2019-11-04 15:40:00,92.26,92.35,92.26,92.31,35254.0,92.26,92.35,92.26,92.31,35254.0
2019-11-04 15:45:00,92.31,92.37,92.28,92.36,32970.0,92.31,92.37,92.28,92.36,32970.0
2019-11-04 15:50:00,92.37,92.49,92.34,92.4,58213.0,92.37,92.49,92.34,92.4,58213.0
2019-11-04 15:55:00,92.4,92.53,92.33,92.37,113175.0,92.4,92.53,92.33,92.37,113175.0
2019-11-05 09:30:00,92.63,92.88,92.46,92.53,26445.0,92.63,92.88,92.46,92.53,26445.0
2019-11-05 09:35:00,92.53,92.75,92.52,92.61,26787.0,92.53,92.75,92.52,92.61,26787.0
2019-11-05 09:40:00,92.65,92.97,92.59,92.92,29840.0,92.65,92.97,92.59,92.92,29840.0
2019-11-05 09:45:00,92.94,92.95,92.77,92.85,15304.0,92.94,92.95,92.77,92.85,15304.0
2019-11-05 09:50:00,92.89,93.15,92.69,93.03,42254.0,92.89,93.15,92.69,93.03,42254.0
2019-11-05 09:55:00,93.02,93.11,92.99,93.02,20093.0,93.02,93.11,92.99,93.02,20093.0
2019-11-05 10:00:00,93.07,93.34,93.07,93.25,13440.0,93.07,93.34,93.07,93.25,13440.0
2019-11-05 10:05:00,93.25,93.25,92.85,92.88,17715.0,93.25,93.25,92.85,92.88,17715.0
2019-11-05 10:10:00,92.86,92.89,92.75,92.86,15240.0,92.86,92.89,92.75,92.86,15240.0
2019-11-05 10:15:00,92.88,93.02,92.83,93.02,24897.0,92.88,93.02,92.83,93.02,24897.0
2019-11-05 10:20:00,93.01,93.08,92.88,92.93,29631.0,93.01,93.08,92.88,92.93,29631.0
2019-11-05 10:25:00,92.94,93.17,92.94,93.08,27397.0,92.94,93.17,92.94,93.08,27397.0
2019-11-05 10:30:00,93.1,93.2,93.09,93.1,16035.0,93.1,93.2,93.09,93.1,16035.0
2019-11-05 10:35:00,93.11,93.13,92.97,92.98,13124.0,93.11,93.13,92.97,92.98,13124.0
2019-11-05 10:40:00,92.98,93.07,92.9,92.91,16612.0,92.98,93.07,92.9,92.91,16612.0
2019-11-05 10:45:00,92.93,92.93,92.81,92.81,15339.0,92.93,92.93,92.81,92.81,15339.0
2019-11-05 10:50:00,92.81,92.92,92.78,92.92,19567.0,92.81,92.92,92.78,92.92,19567.0
2019-11-05 10:55:00,92.93,93.07,92.92,93.05,13399.0,92.93,93.07,92.92,93.05,13399.0
2019-11-05 11:00:00,93.08,93.09,92.92,92.92,22539.0,93.08,93.09,92.92,92.92,22539.0
2019-11-05 11:05:00,92.94,93.01,92.89,92.95,23714.0,92.94,93.01,92.89,92.95,23714.0
2019-11-05 11:10:00,92.93,92.93,92.85,92.89,17792.0,92.93,92.93,92.85,92.89,17792.0
2019-11-05 11:15:00,92.9,93.08,92.9,93.08,14491.0,92.9,93.08,92.9,93.08,14491.0
2019-11-05 11:20:00,93.08,93.09,92.96,93.0,14926.0,93.08,93.09,92.96,93.0,14926.0
2019-11-05 11:25:00,92.98,93.19,92.98,93.19,8845.0,92.98,93.19,92.98,93.19,8845.0
2019-11-05 11:30:00,93.2,93.29,93.16,93.22,10409.0,93.2,93.29,93.16,93.22,10409.0
2019-11-05 11:35:00,93.24,93.25,93.15,93.22,5900.0,93.24,93.25,93.15,93.22,5900.0
2019-11-05 11:40:00,93.19,93.36,93.14,93.35,3573.0,93.19,93.36,93.14,93.35,3573.0
2019-11-05 11:45:00,93.34,93.34,93.27,93.27,4889.0,93.34,93.34,93.27,93.27,4889.0
2019-11-05 11:50:00,93.2,93.27,93.19,93.26,4713.0,93.2,93.27,93.19,93.26,4713.0
2019-11-05 11:55:00,93.25,93.32,93.21,93.32,7920.0,93.25,93.32,93.21,93.32,7920.0
2019-11-05 12:00:00,93.31,93.31,93.21,93.24,7597.0,93.31,93.31,93.21,93.24,7597.0
2019-11-05 12:05:00,93.25,93.32,93.23,93.3,5883.0,93.25,93.32,93.23,93.3,5883.0
2019-11-05 12:10:00,93.28,93.31,93.25,93.31,3714.0,93.28,93.31,93.25,93.31,3714.0
2019-11-05 12:15:00,93.33,93.38,93.3,93.31,11111.0,93.33,93.38,93.3,93.31,11111.0
2019-11-05 12:20:00,93.31,93.35,93.21,93.23,5100.0,93.31,93.35,93.21,93.23,5100.0
2019-11-05 12:25:00,93.21,93.22,93.16,93.16,12235.0,93.21,93.22,93.16,93.16,12235.0
2019-11-05 12:30:00,93.18,93.2,93.06,93.07,5600.0,93.18,93.2,93.06,93.07,5600.0
2019-11-05 12:35:00,93.05,93.1,92.99,93.1,23406.0,93.05,93.1,92.99,93.1,23406.0
2019-11-05 12:40:00,93.09,93.1,92.99,93.09,25409.0,93.09,93.1,92.99,93.09,25409.0
2019-11-05 12:45:00,93.09,93.15,93.0,93.14,21874.0,93.09,93.15,93.0,93.14,21874.0
2019-11-05 12:50:00,93.14,93.25,93.1,93.23,29968.0,93.14,93.25,93.1,93.23,29968.0
2019-11-05 12:55:00,93.24,93.32,93.23,93.32,2156.0,93.24,93.32,93.23,93.32,2156.0
2019-11-05 13:00:00,93.32,93.35,93.28,93.31,5167.0,93.32,93.35,93.28,93.31,5167.0
2019-11-05 13:05:00,93.33,93.34,93.28,93.3,5891.0,93.33,93.34,93.28,93.3,5891.0
2019-11-05 13:10:00,93.31,93.38,93.31,93.38,5578.0,93.31,93.38,93.31,93.38,5578.0
2019-11-05 13:15:00,93.36,93.36,93.28,93.34,3315.0,93.36,93.36,93.28,93.34,3315.0
2019-11-05 13:20:00,93.35,93.35,93.26,93.3,13167.0,93.35,93.35,93.26,93.3,13167.0
2019-11-05 13:25:00,93.3,93.37,93.28,93.37,3800.0,93.3,93.37,93.28,93.37,3800.0
2019-11-05 13:30:00,93.38,93.42,93.33,93.4,10025.0,93.38,93.42,93.33,93.4,10025.0
2019-11-05 13:35:00,93.41,93.54,93.41,93.53,26575.0,93.41,93.54,93.41,93.53,26575.0
2019-11-05 13:40:00,93.57,93.6,93.54,93.57,8087.0,93.57,93.6,93.54,93.57,8087.0
2019-11-05 13:45:00,93.57,93.62,93.48,93.48,5726.0,93.57,93.62,93.48,93.48,5726.0
2019-11-05 13:50:00,93.48,93.49,93.45,93.47,4254.0,93.48,93.49,93.45,93.47,4254.0
2019-11-05 13:55:00,93.46,93.55,93.42,93.55,10640.0,93.46,93.55,93.42,93.55,10640.0
2019-11-05 14:00:00,93.52,93.52,93.38,93.38,7370.0,93.52,93.52,93.38,93.38,7370.0
2019-11-05 14:05:00,93.38,93.38,93.27,93.38,12882.0,93.38,93.38,93.27,93.38,12882.0
2019-11-05 14:10:00,93.4,93.53,93.4,93.48,8016.0,93.4,93.53,93.4,93.48,8016.0
2019-11-05 14:15:00,93.48,93.51,93.45,93.5,8497.0,93.48,93.51,93.45,93.5,8497.0
2019-11-05 14:20:00,93.52,93.55,93.37,93.37,8101.0,93.52,93.55,93.37,93.37,8101.0
2019-11-05 14:25:00,93.37,93.4,93.35,93.39,12471.0,93.37,93.4,93.35,93.39,12471.0
2019-11-05 14:30:00,93.39,93.46,93.37,93.43,9700.0,93.39,93.46,93.37,93.43,9700.0
2019-11-05 14:35:00,93.43,93.44,93.34,93.34,6591.0,93.43,93.44,93.34,93.34,6591.0
2019-11-05 14:40:00,93.32,93.32,93.26,93.27,6689.0,93.32,93.32,93.26,93.27,6689.0
2019-11-05 14:45:00,93.27,93.3,93.23,93.3,8337.0,93.27,93.3,93.23,93.3,8337.0
2019-11-05 14:50:00,93.29,93.3,93.24,93.28,6305.0,93.29,93.3,93.24,93.28,6305.0
2019-11-05 14:55:00,93.29,93.3,93.15,93.15,14159.0,93.29,93.3,93.15,93.15,14159.0
2019-11-05 15:00:00,93.14,93.18,93.11,93.16,5796.0,93.14,93.18,93.11,93.16,5796.0
2019-11-05 15:05:00,93.16,93.16,93.05,93.06,9009.0,93.16,93.16,93.05,93.06,9009.0
2019-11-05 15:10:00,93.06,93.11,93.02,93.06,10784.0,93.06,93.11,93.02,93.06,10784.0
2019-11-05 15:15:00,93.08,93.08,92.94,93.01,15975.0,93.08,93.08,92.94,93.01,15975.0
2019-11-05 15:20:00,93.0,93.06,92.99,93.04,10795.0,93.0,93.06,92.99,93.04,10795.0
2019-11-05 15:25:00,93.04,93.08,93.01,93.07,11274.0,93.04,93.08,93.01,93.07,11274.0
2019-11-05 15:30:00,93.08,93.13,93.05,93.13,14590.0,93.08,93.13,93.05,93.13,14590.0
2019-11-05 15:35:00,93.14,93.28,93.14,93.27,16279.0,93.14,93.28,93.14,93.27,16279.0
2019-11-05 15:40:00,93.26,93.28,93.18,93.19,21980.0,93.26,93.28,93.18,93.19,21980.0
2019-11-05 15:45:00,93.19,93.21,93.07,93.08,23453.0,93.19,93.21,93.07,93.08,23453.0
2019-11-05 15:50:00,93.07,93.14,92.84,93.12,41996.0,93.07,93.14,92.84,93.12,41996.0
2019-11-05 15:55:00,93.12,93.13,92.88,93.13,132415.0,93.12,93.13,92.88,93.13,132415.0
2019-11-06 09:30:00,93.42,93.57,93.16,93.37,25582.0,93.42,93.57,93.16,93.37,25582.0
2019-11-06 09:35:00,93.46,93.6,93.21,93.49,36995.0,93.46,93.6,93.21,93.49,36995.0
2019-11-06 09:40:00,93.49,93.52,93.28,93.42,30607.0,93.49,93.52,93.28,93.42,30607.0
2019-11-06 09:45:00,93.4,93.51,93.32,93.36,5858.0,93.4,93.51,93.32,93.36,5858.0
2019-11-06 09:50:00,93.34,93.37,93.17,93.2,5382.0,93.34,93.37,93.17,93.2,5382.0
2019-11-06 09:55:00,93.18,93.43,93.18,93.4,3880.0,93.18,93.43,93.18,93.4,3880.0
2019-11-06 10:00:00,93.4,93.43,93.18,93.18,7803.0,93.4,93.43,93.18,93.18,7803.0
2019-11-06 10:05:00,93.25,93.25,92.92,92.95,5589.0,93.25,93.25,92.92,92.95,5589.0
2019-11-06 10:10:00,92.97,93.04,92.92,92.99,6189.0,92.97,93.04,92.92,92.99,6189.0
2019-11-06 10:15:00,93.0,93.0,92.77,92.8,7765.0,93.0,93.0,92.77,92.8,7765.0
2019-11-06 10:20:00,92.81,92.86,92.72,92.76,7606.0,92.81,92.86,92.72,92.76,7606.0
2019-11-06 10:25:00,92.72,92.75,92.68,92.74,8246.0,92.72,92.75,92.68,92.74,8246.0
2019-11-06 10:30:00,92.73,92.73,92.58,92.63,7931.0,92.73,92.73,92.58,92.63,7931.0
2019-11-06 10:35:00,92.62,92.74,92.6,92.74,6364.0,92.62,92.74,92.6,92.74,6364.0
2019-11-06 10:40:00,92.74,92.95,92.74,92.95,8029.0,92.74,92.95,92.74,92.95,8029.0
2019-11-06 10:45:00,93.01,93.07,92.91,92.91,6511.0,93.01,93.07,92.91,92.91,6511.0
2019-11-06 10:50:00,92.94,93.04,92.91,92.95,4425.0,92.94,93.04,92.91,92.95,4425.0
2019-11-06 10:55:00,92.94,93.11,92.94,93.09,9919.0,92.94,93.11,92.94,93.09,9919.0
2019-11-06 11:00:00,93.12,93.22,93.1,93.19,10012.0,93.12,93.22,93.1,93.19,10012.0
2019-11-06 11:05:00,93.18,93.21,93.14,93.18,4865.0,93.18,93.21,93.14,93.18,4865.0
2019-11-06 11:10:00,93.18,93.19,93.09,93.09,13390.0,93.18,93.19,93.09,93.09,13390.0
2019-11-06 11:15:00,93.08,93.14,93.06,93.1,4180.0,93.08,93.14,93.06,93.1,4180.0
2019-11-06 11:20:00,93.05,93.14,92.99,93.12,5193.0,93.05,93.14,92.99,93.12,5193.0
2019-11-06 11:25:00,93.15,93.17,93.08,93.17,7320.0,93.15,93.17,93.08,93.17,7320.0
2019-11-06 11:30:00,93.16,93.33,93.16,93.33,5341.0,93.16,93.33,93.16,93.33,5341.0
2019-11-06 11:35:00,93.3,93.3,93.23,93.24,4000.0,93.3,93.3,93.23,93.24,4000.0
2019-11-06 11:40:00,93.23,93.32,92.84,92.84,18085.0,93.23,93.32,92.84,92.84,18085.0
2019-11-06 11:45:00,92.82,93.04,92.75,92.97,9165.0,92.82,93.04,92.75,92.97,9165.0
2019-11-06 11:50:00,92.9,92.9,92.78,92.81,7452.0,92.9,92.9,92.78,92.81,7452.0
2019-11-06 11:55:00,92.84,92.96,92.84,92.95,5119.0,92.84,92.96,92.84,92.95,5119.0
2019-11-06 12:00:00,92.95,93.04,92.93,93.01,9593.0,92.95,93.04,92.93,93.01,9593.0
2019-11-06 12:05:00,93.03,93.04,92.97,93.01,5604.0,93.03,93.04,92.97,93.01,5604.0
2019-11-06 12:10:00,93.0,93.04,92.96,93.02,5927.0,93.0,93.04,92.96,93.02,5927.0
2019-11-06 12:15:00,93.02,93.03,92.97,93.02,3901.0,93.02,93.03,92.97,93.02,3901.0
2019-11-06 12:20:00,93.0,93.04,92.95,92.98,3711.0,93.0,93.04,92.95,92.98,3711.0
2019-11-06 12:25:00,92.97,93.0,92.96,92.98,2813.0,92.97,93.0,92.96,92.98,2813.0
2019-11-06 12:30:00,92.98,93.01,92.96,93.01,2800.0,92.98,93.01,92.96,93.01,2800.0
2019-11-06 12:35:00,93.0,93.02,92.97,93.01,2916.0,93.0,93.02,92.97,93.01,2916.0
2019-11-06 12:40:00,93.02,93.08,93.0,93.0,7982.0,93.02,93.08,93.0,93.0,7982.0
2019-11-06 12:45:00,93.02,93.03,92.97,93.01,5751.0,93.02,93.03,92.97,93.01,5751.0
2019-11-06 12:50:00,92.98,93.01,92.93,92.97,4964.0,92.98,93.01,92.93,92.97,4964.0
2019-11-06 12:55:00,92.98,93.12,92.96,93.12,5182.0,92.98,93.12,92.96,93.12,5182.0
2019-11-06 13:00:00,93.14,93.2,93.14,93.15,7285.0,93.14,93.2,93.14,93.15,7285.0
2019-11-06 13:05:00,93.12,93.12,93.02,93.04,5197.0,93.12,93.12,93.02,93.04,5197.0
2019-11-06 13:10:00,93.02,93.11,93.02,93.08,3764.0,93.02,93.11,93.02,93.08,3764.0
2019-11-06 13:15:00,93.1,93.2,93.1,93.19,4489.0,93.1,93.2,93.1,93.19,4489.0
2019-11-06 13:20:00,93.21,93.32,93.19,93.31,12177.0,93.21,93.32,93.19,93.31,12177.0
2019-11-06 13:25:00,93.29,93.32,93.27,93.27,7574.0,93.29,93.32,93.27,93.27,7574.0
2019-11-06 13:30:00,93.29,93.3,93.23,93.27,8715.0,93.29,93.3,93.23,93.27,8715.0
2019-11-06 13:35:00,93.28,93.4,93.27,93.4,4893.0,93.28,93.4,93.27,93.4,4893.0
2019-11-06 13:40:00,93.43,93.44,93.38,93.44,5638.0,93.43,93.44,93.38,93.44,5638.0
2019-11-06 13:45:00,93.43,93.43,93.3,93.32,6384.0,93.43,93.43,93.3,93.32,6384.0
2019-11-06 13:50:00,93.32,93.33,93.24,93.24,9069.0,93.32,93.33,93.24,93.24,9069.0
2019-11-06 13:55:00,93.25,93.35,93.25,93.34,5381.0,93.25,93.35,93.25,93.34,5381.0
2019-11-06 14:00:00,93.34,93.37,93.28,93.29,4836.0,93.34,93.37,93.28,93.29,4836.0
2019-11-06 14:05:00,93.29,93.29,93.21,93.23,6229.0,93.29,93.29,93.21,93.23,6229.0
2019-11-06 14:10:00,93.21,93.22,93.12,93.12,2915.0,93.21,93.22,93.12,93.12,2915.0
2019-11-06 14:15:00,93.14,93.19,93.12,93.19,4833.0,93.14,93.19,93.12,93.19,4833.0
2019-11-06 14:20:00,93.19,93.19,93.13,93.16,3568.0,93.19,93.19,93.13,93.16,3568.0
2019-11-06 14:25:00,93.16,93.28,93.16,93.28,3763.0,93.16,93.28,93.16,93.28,3763.0
2019-11-06 14:30:00,93.3,93.36,93.3,93.33,5617.0,93.3,93.36,93.3,93.33,5617.0
2019-11-06 14:35:00,93.3,93.31,93.26,93.26,3796.0,93.3,93.31,93.26,93.26,3796.0
2019-11-06 14:40:00,93.29,93.36,93.26,93.33,5423.0,93.29,93.36,93.26,93.33,5423.0
2019-11-06 14:45:00,93.3,93.38,93.29,93.36,4638.0,93.3,93.38,93.29,93.36,4638.0
2019-11-06 14:50:00,93.34,93.36,93.26,93.27,5121.0,93.34,93.36,93.26,93.27,5121.0
2019-11-06 14:55:00,93.28,93.31,93.26,93.28,2719.0,93.28,93.31,93.26,93.28,2719.0
2019-11-06 15:00:00,93.27,93.27,93.19,93.22,9814.0,93.27,93.27,93.19,93.22,9814.0
2019-11-06 15:05:00,93.21,93.23,93.16,93.17,7308.0,93.21,93.23,93.16,93.17,7308.0
2019-11-06 15:10:00,93.18,93.3,93.14,93.26,5480.0,93.18,93.3,93.14,93.26,5480.0
2019-11-06 15:15:00,93.26,93.28,93.21,93.23,5217.0,93.26,93.28,93.21,93.23,5217.0
2019-11-06 15:20:00,93.23,93.27,93.23,93.24,6521.0,93.23,93.27,93.23,93.24,6521.0
2019-11-06 15:25:00,93.25,93.29,93.24,93.29,4880.0,93.25,93.29,93.24,93.29,4880.0
2019-11-06 15:30:00,93.29,93.29,93.2,93.23,16223.0,93.29,93.29,93.2,93.23,16223.0
2019-11-06 15:35:00,93.23,93.35,93.22,93.31,10261.0,93.23,93.35,93.22,93.31,10261.0
2019-11-06 15:40:00,93.33,93.33,93.17,93.18,22194.0,93.33,93.33,93.17,93.18,22194.0
2019-11-06 15:45:00,93.18,93.28,93.18,93.28,15620.0,93.18,93.28,93.18,93.28,15620.0
2019-11-06 15:50:00,93.28,93.38,93.28,93.37,18868.0,93.28,93.38,93.28,93.37,18868.0
2019-11-06 15:55:00,93.37,93.4,93.29,93.34,64400.0,93.37,93.4,93.29,93.34,64400.0
2019-11-07 09:30:00,94.0,94.38,93.62,94.3,34252.0,94.0,94.38,93.62,94.3,34252.0
2019-11-07 09:35:00,94.43,94.75,94.01,94.64,30364.0,94.43,94.75,94.01,94.64,30364.0
2019-11-07 09:40:00,94.75,95.09,94.68,95.09,41052.0,94.75,95.09,94.68,95.09,41052.0
2019-11-07 09:45:00,95.1,95.16,94.85,94.85,18898.0,95.1,95.16,94.85,94.85,18898.0
2019-11-07 09:50:00,94.83,95.07,94.82,95.02,29324.0,94.83,95.07,94.82,95.02,29324.0
2019-11-07 09:55:00,94.98,95.15,94.93,94.98,28974.0,94.98,95.15,94.93,94.98,28974.0
2019-11-07 10:00:00,94.96,94.98,94.56,94.61,35941.0,94.96,94.98,94.56,94.61,35941.0
2019-11-07 10:05:00,94.62,94.62,94.46,94.59,11332.0,94.62,94.62,94.46,94.59,11332.0
2019-11-07 10:10:00,94.59,94.68,94.51,94.65,14408.0,94.59,94.68,94.51,94.65,14408.0
2019-11-07 10:15:00,94.66,94.69,94.59,94.65,13922.0,94.66,94.69,94.59,94.65,13922.0
2019-11-07 10:20:00,94.63,94.63,94.36,94.42,10333.0,94.63,94.63,94.36,94.42,10333.0
2019-11-07 10:25:00,94.44,94.47,94.28,94.28,14442.0,94.44,94.47,94.28,94.28,14442.0
2019-11-07 10:30:00,94.33,94.5,94.32,94.38,11689.0,94.33,94.5,94.32,94.38,11689.0
2019-11-07 10:35:00,94.37,94.45,94.37,94.43,8003.0,94.37,94.45,94.37,94.43,8003.0
2019-11-07 10:40:00,94.43,94.66,94.43,94.59,14699.0,94.43,94.66,94.43,94.59,14699.0
2019-11-07 10:45:00,94.59,94.6,94.47,94.48,13111.0,94.59,94.6,94.47,94.48,13111.0
2019-11-07 10:50:00,94.48,94.69,94.46,94.68,19297.0,94.48,94.69,94.46,94.68,19297.0
2019-11-07 10:55:00,94.68,94.79,94.68,94.79,10115.0,94.68,94.79,94.68,94.79,10115.0
2019-11-07 11:00:00,94.8,94.8,94.67,94.68,19849.0,94.8,94.8,94.67,94.68,19849.0
2019-11-07 11:05:00,94.68,94.75,94.67,94.68,12759.0,94.68,94.75,94.67,94.68,12759.0
2019-11-07 11:10:00,94.66,94.67,94.57,94.61,8931.0,94.66,94.67,94.57,94.61,8931.0
2019-11-07 11:15:00,94.61,94.86,94.59,94.85,13457.0,94.61,94.86,94.59,94.85,13457.0
2019-11-07 11:20:00,94.83,94.95,94.83,94.91,8237.0,94.83,94.95,94.83,94.91,8237.0
2019-11-07 11:25:00,94.91,94.91,94.81,94.85,9619.0,94.91,94.91,94.81,94.85,9619.0
2019-11-07 11:30:00,94.89,94.91,94.81,94.83,8631.0,94.89,94.91,94.81,94.83,8631.0
2019-11-07 11:35:00,94.82,94.83,94.75,94.75,3917.0,94.82,94.83,94.75,94.75,3917.0
2019-11-07 11:40:00,94.74,94.74,94.65,94.7,4778.0,94.74,94.74,94.65,94.7,4778.0
2019-11-07 11:45:00,94.67,94.67,94.59,94.59,4099.0,94.67,94.67,94.59,94.59,4099.0
2019-11-07 11:50:00,94.59,94.59,94.46,94.49,6156.0,94.59,94.59,94.46,94.49,6156.0
2019-11-07 11:55:00,94.47,94.79,94.44,94.74,9945.0,94.47,94.79,94.44,94.74,9945.0
2019-11-07 12:00:00,94.73,94.75,94.58,94.64,6095.0,94.73,94.75,94.58,94.64,6095.0
2019-11-07 12:05:00,94.64,94.66,94.56,94.65,6302.0,94.64,94.66,94.56,94.65,6302.0
2019-11-07 12:10:00,94.64,94.72,94.62,94.71,4635.0,94.64,94.72,94.62,94.71,4635.0
2019-11-07 12:15:00,94.67,94.69,94.6,94.65,4140.0,94.67,94.69,94.6,94.65,4140.0
2019-11-07 12:20:00,94.66,94.71,94.61,94.65,11953.0,94.66,94.71,94.61,94.65,11953.0
2019-11-07 12:25:00,94.62,94.65,94.54,94.62,32197.0,94.62,94.65,94.54,94.62,32197.0
2019-11-07 12:30:00,94.62,94.67,94.59,94.65,3500.0,94.62,94.67,94.59,94.65,3500.0
2019-11-07 12:35:00,94.65,94.71,94.61,94.71,6109.0,94.65,94.71,94.61,94.71,6109.0
2019-11-07 12:40:00,94.69,94.76,94.66,94.76,5004.0,94.69,94.76,94.66,94.76,5004.0
2019-11-07 12:45:00,94.76,94.76,94.68,94.68,7108.0,94.76,94.76,94.68,94.68,7108.0
2019-11-07 12:50:00,94.68,94.73,94.67,94.69,4346.0,94.68,94.73,94.67,94.69,4346.0
2019-11-07 12:55:00,94.67,94.72,94.67,94.7,4666.0,94.67,94.72,94.67,94.7,4666.0
2019-11-07 13:00:00,94.7,94.76,94.69,94.71,5442.0,94.7,94.76,94.69,94.71,5442.0
2019-11-07 13:05:00,94.7,94.76,94.66,94.7,11958.0,94.7,94.76,94.66,94.7,11958.0
2019-11-07 13:10:00,94.69,95.0,94.69,94.86,27656.0,94.69,95.0,94.69,94.86,27656.0
2019-11-07 13:15:00,94.85,94.88,94.83,94.84,8158.0,94.85,94.88,94.83,94.84,8158.0
2019-11-07 13:20:00,94.84,94.87,94.83,94.84,4279.0,94.84,94.87,94.83,94.84,4279.0
2019-11-07 13:25:00,94.84,94.84,94.65,94.65,12766.0,94.84,94.84,94.65,94.65,12766.0
2019-11-07 13:30:00,94.64,94.67,94.52,94.52,5402.0,94.64,94.67,94.52,94.52,5402.0
2019-11-07 13:35:00,94.54,94.54,94.36,94.39,21002.0,94.54,94.54,94.36,94.39,21002.0
2019-11-07 13:40:00,94.38,94.42,94.37,94.39,5469.0,94.38,94.42,94.37,94.39,5469.0
2019-11-07 13:45:00,94.39,94.42,94.35,94.39,5575.0,94.39,94.42,94.35,94.39,5575.0
2019-11-07 13:50:00,94.38,94.41,94.38,94.4,4900.0,94.38,94.41,94.38,94.4,4900.0
2019-11-07 13:55:00,94.4,94.41,94.37,94.39,6763.0,94.4,94.41,94.37,94.39,6763.0
2019-11-07 14:00:00,94.39,94.52,94.37,94.5,6493.0,94.39,94.52,94.37,94.5,6493.0
2019-11-07 14:05:00,94.49,94.49,94.43,94.46,5901.0,94.49,94.49,94.43,94.46,5901.0
2019-11-07 14:10:00,94.45,94.45,94.38,94.42,8355.0,94.45,94.45,94.38,94.42,8355.0
2019-11-07 14:15:00,94.4,94.47,94.39,94.41,7728.0,94.4,94.47,94.39,94.41,7728.0
2019-11-07 14:20:00,94.42,94.42,94.36,94.36,5795.0,94.42,94.42,94.36,94.36,5795.0
2019-11-07 14:25:00,94.34,94.39,94.31,94.39,4800.0,94.34,94.39,94.31,94.39,4800.0
2019-11-07 14:30:00,94.39,94.39,94.31,94.32,13339.0,94.39,94.39,94.31,94.32,13339.0
2019-11-07 14:35:00,94.31,94.36,94.29,94.34,4700.0,94.31,94.36,94.29,94.34,4700.0
2019-11-07 14:40:00,94.34,94.36,94.07,94.17,22722.0,94.34,94.36,94.07,94.17,22722.0
2019-11-07 14:45:00,94.16,94.26,94.16,94.25,5317.0,94.16,94.26,94.16,94.25,5317.0
2019-11-07 14:50:00,94.25,94.31,94.18,94.22,5428.0,94.25,94.31,94.18,94.22,5428.0
2019-11-07 14:55:00,94.23,94.29,94.18,94.2,8137.0,94.23,94.29,94.18,94.2,8137.0
2019-11-07 15:00:00,94.21,94.23,94.17,94.19,13514.0,94.21,94.23,94.17,94.19,13514.0
2019-11-07 15:05:00,94.2,94.22,94.13,94.13,21798.0,94.2,94.22,94.13,94.13,21798.0
2019-11-07 15:10:00,94.1,94.15,94.09,94.12,14168.0,94.1,94.15,94.09,94.12,14168.0
2019-11-07 15:15:00,94.11,94.13,94.0,94.0,44249.0,94.11,94.13,94.0,94.0,44249.0
2019-11-07 15:20:00,94.0,94.02,93.81,93.83,24626.0,94.0,94.02,93.81,93.83,24626.0
2019-11-07 15:25:00,93.82,93.85,93.79,93.83,21074.0,93.82,93.85,93.79,93.83,21074.0
2019-11-07 15:30:00,93.82,93.86,93.75,93.84,38227.0,93.82,93.86,93.75,93.84,38227.0
2019-11-07 15:35:00,93.85,93.86,93.73,93.74,23355.0,93.85,93.86,93.73,93.74,23355.0
2019-11-07 15:40:00,93.74,93.75,93.57,93.59,22511.0,93.74,93.75,93.57,93.59,22511.0
2019-11-07 15:45:00,93.61,93.73,93.59,93.73,46608.0,93.61,93.73,93.59,93.73,46608.0
2019-11-07 15:50:00,93.73,93.95,93.65,93.66,69187.0,93.73,93.95,93.65,93.66,69187.0
2019-11-07 15:55:00,93.66,93.82,93.56,93.81,128736.0,93.66,93.82,93.56,93.81,128736.0
2019-11-08 09:30:00,93.81,93.86,93.32,93.38,18420.0,93.81,93.86,93.32,93.38,18420.0
2019-11-08 09:35:00,93.29,93.48,93.1,93.34,11480.0,93.29,93.48,93.1,93.34,11480.0
2019-11-08 09:40:00,93.33,93.41,93.09,93.21,7450.0,93.33,93.41,93.09,93.21,7450.0
2019-11-08 09:45:00,93.2,93.47,93.18,93.37,8020.0,93.2,93.47,93.18,93.37,8020.0
2019-11-08 09:50:00,93.37,93.39,93.14,93.19,16230.0,93.37,93.39,93.14,93.19,16230.0
2019-11-08 09:55:00,93.14,93.19,92.75,92.75,13160.0,93.14,93.19,92.75,92.75,13160.0
2019-11-08 10:00:00,92.82,93.14,92.6,93.1,5105.0,92.82,93.14,92.6,93.1,5105.0
2019-11-08 10:05:00,93.14,93.46,93.03,93.34,11233.0,93.14,93.46,93.03,93.34,11233.0
2019-11-08 10:10:00,93.35,93.4,93.26,93.34,4089.0,93.35,93.4,93.26,93.34,4089.0
2019-11-08 10:15:00,93.31,93.46,93.23,93.46,5251.0,93.31,93.46,93.23,93.46,5251.0
2019-11-08 10:20:00,93.5,93.57,93.37,93.44,9215.0,93.5,93.57,93.37,93.44,9215.0
2019-11-08 10:25:00,93.48,93.54,93.42,93.42,3440.0,93.48,93.54,93.42,93.42,3440.0
2019-11-08 10:30:00,93.43,93.45,93.34,93.38,6367.0,93.43,93.45,93.34,93.38,6367.0
2019-11-08 10:35:00,93.31,93.5,93.31,93.48,4165.0,93.31,93.5,93.31,93.48,4165.0
2019-11-08 10:40:00,93.48,93.6,93.43,93.57,7205.0,93.48,93.6,93.43,93.57,7205.0
2019-11-08 10:45:00,93.61,93.62,93.37,93.4,11164.0,93.61,93.62,93.37,93.4,11164.0
2019-11-08 10:50:00,93.45,93.54,93.43,93.54,4308.0,93.45,93.54,93.43,93.54,4308.0
2019-11-08 10:55:00,93.5,93.5,93.42,93.44,2305.0,93.5,93.5,93.42,93.44,2305.0
2019-11-08 11:00:00,93.46,93.53,93.39,93.41,6796.0,93.46,93.53,93.39,93.41,6796.0
2019-11-08 11:05:00,93.38,93.41,93.32,93.38,3490.0,93.38,93.41,93.32,93.38,3490.0
2019-11-08 11:10:00,93.39,93.4,93.32,93.32,4878.0,93.39,93.4,93.32,93.32,4878.0
2019-11-08 11:15:00,93.33,93.33,93.21,93.23,7550.0,93.33,93.33,93.21,93.23,7550.0
2019-11-08 11:20:00,93.25,93.27,93.1,93.12,4817.0,93.25,93.27,93.1,93.12,4817.0
2019-11-08 11:25:00,93.12,93.13,93.08,93.12,8732.0,93.12,93.13,93.08,93.12,8732.0
2019-11-08 11:30:00,93.12,93.15,93.08,93.14,7653.0,93.12,93.15,93.08,93.14,7653.0
2019-11-08 11:35:00,93.14,93.16,93.1,93.12,4200.0,93.14,93.16,93.1,93.12,4200.0
2019-11-08 11:40:00,93.1,93.2,93.08,93.15,8306.0,93.1,93.2,93.08,93.15,8306.0
2019-11-08 11:45:00,93.17,93.26,93.14,93.16,18561.0,93.17,93.26,93.14,93.16,18561.0
2019-11-08 11:50:00,93.17,93.17,93.08,93.12,2500.0,93.17,93.17,93.08,93.12,2500.0
2019-11-08 11:55:00,93.11,93.15,93.08,93.15,2300.0,93.11,93.15,93.08,93.15,2300.0
2019-11-08 12:00:00,93.14,93.15,93.11,93.12,3308.0,93.14,93.15,93.11,93.12,3308.0
2019-11-08 12:05:00,93.1,93.11,93.02,93.02,9654.0,93.1,93.11,93.02,93.02,9654.0
2019-11-08 12:10:00,93.02,93.06,92.97,92.97,5615.0,93.02,93.06,92.97,92.97,5615.0
2019-11-08 12:15:00,92.97,92.99,92.95,92.97,4473.0,92.97,92.99,92.95,92.97,4473.0
2019-11-08 12:20:00,92.96,93.04,92.96,93.0,9400.0,92.96,93.04,92.96,93.0,9400.0
2019-11-08 12:25:00,92.99,93.01,92.95,92.96,3100.0,92.99,93.01,92.95,92.96,3100.0
2019-11-08 12:30:00,92.99,93.01,92.96,92.96,5648.0,92.99,93.01,92.96,92.96,5648.0
2019-11-08 12:35:00,92.94,93.0,92.9,92.98,5155.0,92.94,93.0,92.9,92.98,5155.0
2019-11-08 12:40:00,92.99,93.07,92.97,93.05,4200.0,92.99,93.07,92.97,93.05,4200.0
2019-11-08 12:45:00,93.05,93.2,93.04,93.17,6026.0,93.05,93.2,93.04,93.17,6026.0
2019-11-08 12:50:00,93.18,93.23,93.15,93.18,4106.0,93.18,93.23,93.15,93.18,4106.0
2019-11-08 12:55:00,93.21,93.23,93.17,93.23,5811.0,93.21,93.23,93.17,93.23,5811.0
2019-11-08 13:00:00,93.23,93.25,93.21,93.24,1996.0,93.23,93.25,93.21,93.24,1996.0
2019-11-08 13:05:00,93.26,93.31,93.26,93.26,2000.0,93.26,93.31,93.26,93.26,2000.0
2019-11-08 13:10:00,93.26,93.26,93.2,93.22,1400.0,93.26,93.26,93.2,93.22,1400.0
2019-11-08 13:15:00,93.25,93.3,93.24,93.27,3469.0,93.25,93.3,93.24,93.27,3469.0
2019-11-08 13:20:00,93.28,93.29,93.23,93.27,5076.0,93.28,93.29,93.23,93.27,5076.0
2019-11-08 13:25:00,93.25,93.27,93.23,93.27,5785.0,93.25,93.27,93.23,93.27,5785.0
2019-11-08 13:30:00,93.26,93.39,93.26,93.37,6185.0,93.26,93.39,93.26,93.37,6185.0
2019-11-08 13:35:00,93.38,93.4,93.37,93.38,5410.0,93.38,93.4,93.37,93.38,5410.0
2019-11-08 13:40:00,93.39,93.41,93.34,93.36,5013.0,93.39,93.41,93.34,93.36,5013.0
2019-11-08 13:45:00,93.34,93.37,93.32,93.32,3499.0,93.34,93.37,93.32,93.32,3499.0
2019-11-08 13:50:00,93.31,93.31,93.25,93.27,1300.0,93.31,93.31,93.25,93.27,1300.0
2019-11-08 13:55:00,93.26,93.27,93.24,93.26,2069.0,93.26,93.27,93.24,93.26,2069.0
2019-11-08 14:00:00,93.23,93.31,93.23,93.26,4594.0,93.23,93.31,93.23,93.26,4594.0
2019-11-08 14:05:00,93.29,93.35,93.27,93.27,2506.0,93.29,93.35,93.27,93.27,2506.0
2019-11-08 14:10:00,93.28,93.29,93.22,93.25,4440.0,93.28,93.29,93.22,93.25,4440.0
2019-11-08 14:15:00,93.23,93.28,93.17,93.18,4817.0,93.23,93.28,93.17,93.18,4817.0
2019-11-08 14:20:00,93.21,93.26,93.21,93.25,2340.0,93.21,93.26,93.21,93.25,2340.0
2019-11-08 14:25:00,93.23,93.28,93.23,93.23,3200.0,93.23,93.28,93.23,93.23,3200.0
2019-11-08 14:30:00,93.25,93.33,93.23,93.33,5200.0,93.25,93.33,93.23,93.33,5200.0
2019-11-08 14:35:00,93.32,93.32,93.25,93.27,3874.0,93.32,93.32,93.25,93.27,3874.0
2019-11-08 14:40:00,93.27,93.28,93.21,93.28,5633.0,93.27,93.28,93.21,93.28,5633.0
2019-11-08 14:45:00,93.28,93.29,93.23,93.26,5796.0,93.28,93.29,93.23,93.26,5796.0
2019-11-08 14:50:00,93.27,93.28,93.21,93.21,3742.0,93.27,93.28,93.21,93.21,3742.0
2019-11-08 14:55:00,93.22,93.28,93.2,93.27,3795.0,93.22,93.28,93.2,93.27,3795.0
2019-11-08 15:00:00,93.26,93.34,93.24,93.34,5400.0,93.26,93.34,93.24,93.34,5400.0
2019-11-08 15:05:00,93.32,93.38,93.32,93.37,4720.0,93.32,93.38,93.32,93.37,4720.0
2019-11-08 15:10:00,93.37,93.41,93.35,93.4,6654.0,93.37,93.41,93.35,93.4,6654.0
2019-11-08 15:15:00,93.39,93.41,93.36,93.36,5441.0,93.39,93.41,93.36,93.36,5441.0
2019-11-08 15:20:00,93.35,93.37,93.33,93.35,4628.0,93.35,93.37,93.33,93.35,4628.0
2019-11-08 15:25:00,93.35,93.37,93.3,93.37,6100.0,93.35,93.37,93.3,93.37,6100.0
2019-11-08 15:30:00,93.38,93.42,93.29,93.32,11552.0,93.38,93.42,93.29,93.32,11552.0
2019-11-08 15:35:00,93.33,93.35,93.26,93.28,11046.0,93.33,93.35,93.26,93.28,11046.0
2019-11-08 15:40:00,93.3,93.3,93.25,93.3,8228.0,93.3,93.3,93.25,93.3,8228.0
2019-11-08 15:45:00,93.29,93.31,93.24,93.26,12971.0,93.29,93.31,93.24,93.26,12971.0
2019-11-08 15:50:00,93.26,93.44,93.26,93.42,25668.0,93.26,93.44,93.26,93.42,25668.0
2019-11-08 15:55:00,93.42,93.48,93.34,93.45,34631.0,93.42,93.48,93.34,93.45,34631.0
2019-11-11 09:30:00,92.85,92.95,92.67,92.77,13941.0,92.85,92.95,92.67,92.77,13941.0
2019-11-11 09:35:00,92.81,93.17,92.78,93.11,4465.0,92.81,93.17,92.78,93.11,4465.0
2019-11-11 09:40:00,93.24,93.54,93.1,93.54,10436.0,93.24,93.54,93.1,93.54,10436.0
2019-11-11 09:45:00,93.5,93.56,93.41,93.42,12114.0,93.5,93.56,93.41,93.42,12114.0
2019-11-11 09:50:00,93.39,93.45,93.26,93.4,10263.0,93.39,93.45,93.26,93.4,10263.0
2019-11-11 09:55:00,93.41,93.64,93.37,93.61,12620.0,93.41,93.64,93.37,93.61,12620.0
2019-11-11 10:00:00,93.65,93.7,93.58,93.65,10548.0,93.65,93.7,93.58,93.65,10548.0
2019-11-11 10:05:00,93.64,93.66,93.57,93.62,11038.0,93.64,93.66,93.57,93.62,11038.0
2019-11-11 10:10:00,93.62,93.65,93.44,93.44,13700.0,93.62,93.65,93.44,93.44,13700.0
2019-11-11 10:15:00,93.45,93.53,93.22,93.25,7263.0,93.45,93.53,93.22,93.25,7263.0
2019-11-11 10:20:00,93.24,93.3,93.2,93.2,5063.0,93.24,93.3,93.2,93.2,5063.0
2019-11-11 10:25:00,93.22,93.36,93.2,93.2,7156.0,93.22,93.36,93.2,93.2,7156.0
2019-11-11 10:30:00,93.24,93.33,93.24,93.29,4900.0,93.24,93.33,93.24,93.29,4900.0
2019-11-11 10:35:00,93.31,93.31,93.23,93.25,3830.0,93.31,93.31,93.23,93.25,3830.0
2019-11-11 10:40:00,93.24,93.28,93.19,93.22,4411.0,93.24,93.28,93.19,93.22,4411.0
2019-11-11 10:45:00,93.21,93.33,93.21,93.31,5400.0,93.21,93.33,93.21,93.31,5400.0
2019-11-11 10:50:00,93.31,93.39,93.31,93.34,4871.0,93.31,93.39,93.31,93.34,4871.0
2019-11-11 10:55:00,93.37,93.45,93.34,93.44,10749.0,93.37,93.45,93.34,93.44,10749.0
2019-11-11 11:00:00,93.42,93.47,93.4,93.41,8805.0,93.42,93.47,93.4,93.41,8805.0
2019-11-11 11:05:00,93.41,93.41,93.22,93.22,14374.0,93.41,93.41,93.22,93.22,14374.0
2019-11-11 11:10:00,93.21,93.22,93.01,93.02,10871.0,93.21,93.22,93.01,93.02,10871.0
2019-11-11 11:15:00,93.02,93.07,92.98,93.0,11787.0,93.02,93.07,92.98,93.0,11787.0
2019-11-11 11:20:00,92.98,92.98,92.85,92.87,6754.0,92.98,92.98,92.85,92.87,6754.0
2019-11-11 11:25:00,92.87,92.95,92.84,92.88,9092.0,92.87,92.95,92.84,92.88,9092.0
2019-11-11 11:30:00,92.87,92.96,92.84,92.93,7000.0,92.87,92.96,92.84,92.93,7000.0
2019-11-11 11:35:00,92.93,93.05,92.92,93.01,12145.0,92.93,93.05,92.92,93.01,12145.0
2019-11-11 11:40:00,93.0,93.12,92.99,93.09,5193.0,93.0,93.12,92.99,93.09,5193.0
2019-11-11 11:45:00,93.07,93.21,93.06,93.18,12101.0,93.07,93.21,93.06,93.18,12101.0
2019-11-11 11:50:00,93.15,93.34,93.14,93.34,7006.0,93.15,93.34,93.14,93.34,7006.0
2019-11-11 11:55:00,93.31,93.59,93.31,93.56,12313.0,93.31,93.59,93.31,93.56,12313.0
2019-11-11 12:00:00,93.56,93.82,93.55,93.64,14340.0,93.56,93.82,93.55,93.64,14340.0
2019-11-11 12:05:00,93.65,93.73,93.55,93.61,6094.0,93.65,93.73,93.55,93.61,6094.0
2019-11-11 12:10:00,93.61,93.63,93.34,93.47,15471.0,93.61,93.63,93.34,93.47,15471.0
2019-11-11 12:15:00,93.5,93.57,93.44,93.51,3913.0,93.5,93.57,93.44,93.51,3913.0
2019-11-11 12:20:00,93.54,93.63,93.52,93.53,3195.0,93.54,93.63,93.52,93.53,3195.0
2019-11-11 12:25:00,93.5,93.75,93.5,93.7,7874.0,93.5,93.75,93.5,93.7,7874.0
2019-11-11 12:30:00,93.71,93.78,93.53,93.54,9691.0,93.71,93.78,93.53,93.54,9691.0
2019-11-11 12:35:00,93.54,93.54,93.47,93.47,2400.0,93.54,93.54,93.47,93.47,2400.0
2019-11-11 12:40:00,93.5,93.54,93.46,93.47,4379.0,93.5,93.54,93.46,93.47,4379.0
2019-11-11 12:45:00,93.42,93.42,93.35,93.37,4096.0,93.42,93.42,93.35,93.37,4096.0
2019-11-11 12:50:00,93.37,93.4,93.29,93.33,15155.0,93.37,93.4,93.29,93.33,15155.0
2019-11-11 12:55:00,93.35,93.36,93.3,93.36,8600.0,93.35,93.36,93.3,93.36,8600.0
2019-11-11 13:00:00,93.33,93.45,93.33,93.45,6320.0,93.33,93.45,93.33,93.45,6320.0
2019-11-11 13:05:00,93.47,93.61,93.47,93.61,11837.0,93.47,93.61,93.47,93.61,11837.0
2019-11-11 13:10:00,93.58,93.65,93.52,93.53,8312.0,93.58,93.65,93.52,93.53,8312.0
2019-11-11 13:15:00,93.52,93.52,93.46,93.5,5002.0,93.52,93.52,93.46,93.5,5002.0
2019-11-11 13:20:00,93.52,93.57,93.5,93.52,5058.0,93.52,93.57,93.5,93.52,5058.0
2019-11-11 13:25:00,93.53,93.56,93.5,93.56,5650.0,93.53,93.56,93.5,93.56,5650.0
2019-11-11 13:30:00,93.56,93.61,93.56,93.57,4500.0,93.56,93.61,93.56,93.57,4500.0
2019-11-11 13:35:00,93.56,93.6,93.53,93.58,3500.0,93.56,93.6,93.53,93.58,3500.0
2019-11-11 13:40:00,93.59,93.62,93.56,93.62,3853.0,93.59,93.62,93.56,93.62,3853.0
2019-11-11 13:45:00,93.63,93.64,93.53,93.53,2994.0,93.63,93.64,93.53,93.53,2994.0
2019-11-11 13:50:00,93.53,93.55,93.49,93.49,4900.0,93.53,93.55,93.49,93.49,4900.0
2019-11-11 13:55:00,93.51,93.59,93.51,93.59,2400.0,93.51,93.59,93.51,93.59,2400.0
2019-11-11 14:00:00,93.59,93.59,93.49,93.53,5563.0,93.59,93.59,93.49,93.53,5563.0
2019-11-11 14:05:00,93.54,93.54,93.47,93.47,5532.0,93.54,93.54,93.47,93.47,5532.0
2019-11-11 14:10:00,93.47,93.48,93.35,93.35,7195.0,93.47,93.48,93.35,93.35,7195.0
2019-11-11 14:15:00,93.35,93.36,93.32,93.33,6919.0,93.35,93.36,93.32,93.33,6919.0
2019-11-11 14:20:00,93.34,93.34,93.28,93.34,5300.0,93.34,93.34,93.28,93.34,5300.0
2019-11-11 14:25:00,93.33,93.36,93.31,93.31,6396.0,93.33,93.36,93.31,93.31,6396.0
2019-11-11 14:30:00,93.31,93.31,93.23,93.26,6508.0,93.31,93.31,93.23,93.26,6508.0
2019-11-11 14:35:00,93.24,93.25,93.2,93.22,8621.0,93.24,93.25,93.2,93.22,8621.0
2019-11-11 14:40:00,93.21,93.34,93.2,93.26,7338.0,93.21,93.34,93.2,93.26,7338.0
2019-11-11 14:45:00,93.25,93.28,93.23,93.25,8439.0,93.25,93.28,93.23,93.25,8439.0
2019-11-11 14:50:00,93.25,93.32,93.23,93.28,8239.0,93.25,93.32,93.23,93.28,8239.0
2019-11-11 14:55:00,93.29,93.35,93.27,93.31,5702.0,93.29,93.35,93.27,93.31,5702.0
2019-11-11 15:00:00,93.31,93.38,93.31,93.37,6313.0,93.31,93.38,93.31,93.37,6313.0
2019-11-11 15:05:00,93.39,93.46,93.39,93.45,4675.0,93.39,93.46,93.39,93.45,4675.0
2019-11-11 15:10:00,93.45,93.49,93.42,93.43,5589.0,93.45,93.49,93.42,93.43,5589.0
2019-11-11 15:15:00,93.43,93.47,93.42,93.43,7510.0,93.43,93.47,93.42,93.43,7510.0
2019-11-11 15:20:00,93.44,93.44,93.39,93.4,8050.0,93.44,93.44,93.39,93.4,8050.0
2019-11-11 15:25:00,93.4,93.4,93.34,93.34,17080.0,93.4,93.4,93.34,93.34,17080.0
2019-11-11 15:30:00,93.34,93.36,93.25,93.25,17042.0,93.34,93.36,93.25,93.25,17042.0
2019-11-11 15:35:00,93.25,93.25,93.19,93.24,13752.0,93.25,93.25,93.19,93.24,13752.0
2019-11-11 15:40:00,93.26,93.34,93.26,93.28,13745.0,93.26,93.34,93.26,93.28,13745.0
2019-11-11 15:45:00,93.28,93.46,93.26,93.4,26984.0,93.28,93.46,93.26,93.4,26984.0
2019-11-11 15:50:00,93.41,93.6,93.41,93.6,32392.0,93.41,93.6,93.41,93.6,32392.0
2019-11-11 15:55:00,93.59,93.59,93.42,93.54,70655.0,93.59,93.59,93.42,93.54,70655.0
2019-11-12 09:30:00,93.44,93.88,92.98,93.56,31134.0,93.44,93.88,92.98,93.56,31134.0
2019-11-12 09:35:00,93.58,93.65,93.19,93.31,19316.0,93.58,93.65,93.19,93.31,19316.0
2019-11-12 09:40:00,93.41,93.41,93.1,93.28,5856.0,93.41,93.41,93.1,93.28,5856.0
2019-11-12 09:45:00,93.27,93.32,93.14,93.32,14672.0,93.27,93.32,93.14,93.32,14672.0
2019-11-12 09:50:00,93.35,93.4,93.27,93.34,7296.0,93.35,93.4,93.27,93.34,7296.0
2019-11-12 09:55:00,93.33,93.4,93.17,93.19,7546.0,93.33,93.4,93.17,93.19,7546.0
2019-11-12 10:00:00,93.23,93.25,93.03,93.05,5628.0,93.23,93.25,93.03,93.05,5628.0
2019-11-12 10:05:00,93.07,93.17,93.03,93.05,8615.0,93.07,93.17,93.03,93.05,8615.0
2019-11-12 10:10:00,93.04,93.16,92.97,92.98,9492.0,93.04,93.16,92.97,92.98,9492.0
2019-11-12 10:15:00,92.97,93.06,92.95,93.02,7400.0,92.97,93.06,92.95,93.02,7400.0
2019-11-12 10:20:00,93.02,93.11,92.99,93.11,6538.0,93.02,93.11,92.99,93.11,6538.0
2019-11-12 10:25:00,93.09,93.2,93.08,93.12,5819.0,93.09,93.2,93.08,93.12,5819.0
2019-11-12 10:30:00,93.09,93.2,93.06,93.19,4240.0,93.09,93.2,93.06,93.19,4240.0
2019-11-12 10:35:00,93.14,93.23,93.07,93.2,6470.0,93.14,93.23,93.07,93.2,6470.0
2019-11-12 10:40:00,93.19,93.32,93.17,93.21,8806.0,93.19,93.32,93.17,93.21,8806.0
2019-11-12 10:45:00,93.18,93.18,93.08,93.15,4500.0,93.18,93.18,93.08,93.15,4500.0
2019-11-12 10:50:00,93.16,93.25,93.16,93.21,5804.0,93.16,93.25,93.16,93.21,5804.0
2019-11-12 10:55:00,93.2,93.31,93.2,93.27,6918.0,93.2,93.31,93.2,93.27,6918.0
2019-11-12 11:00:00,93.27,93.46,93.26,93.44,11686.0,93.27,93.46,93.26,93.44,11686.0
2019-11-12 11:05:00,93.4,93.55,93.39,93.55,6176.0,93.4,93.55,93.39,93.55,6176.0
2019-11-12 11:10:00,93.53,93.53,93.36,93.42,8566.0,93.53,93.53,93.36,93.42,8566.0
2019-11-12 11:15:00,93.41,93.44,93.32,93.36,3911.0,93.41,93.44,93.32,93.36,3911.0
2019-11-12 11:20:00,93.36,93.36,93.22,93.26,5964.0,93.36,93.36,93.22,93.26,5964.0
2019-11-12 11:25:00,93.26,93.26,93.06,93.08,7478.0,93.26,93.26,93.06,93.08,7478.0
2019-11-12 11:30:00,93.1,93.1,92.99,93.0,17940.0,93.1,93.1,92.99,93.0,17940.0
2019-11-12 11:35:00,93.0,93.03,92.93,92.93,8563.0,93.0,93.03,92.93,92.93,8563.0
2019-11-12 11:40:00,92.92,92.98,92.92,92.97,4139.0,92.92,92.98,92.92,92.97,4139.0
2019-11-12 11:45:00,92.98,93.01,92.9,92.97,7213.0,92.98,93.01,92.9,92.97,7213.0
2019-11-12 11:50:00,92.98,92.98,92.9,92.92,6472.0,92.98,92.98,92.9,92.92,6472.0
2019-11-12 11:55:00,92.92,92.92,92.82,92.82,3793.0,92.92,92.92,92.82,92.82,3793.0
2019-11-12 12:00:00,92.85,92.89,92.8,92.83,7098.0,92.85,92.89,92.8,92.83,7098.0
2019-11-12 12:05:00,92.83,93.0,92.82,93.0,3039.0,92.83,93.0,92.82,93.0,3039.0
2019-11-12 12:10:00,93.06,93.18,93.05,93.16,6765.0,93.06,93.18,93.05,93.16,6765.0
2019-11-12 12:15:00,93.16,93.17,93.05,93.08,3667.0,93.16,93.17,93.05,93.08,3667.0
2019-11-12 12:20:00,93.1,93.17,93.1,93.14,2348.0,93.1,93.17,93.1,93.14,2348.0
2019-11-12 12:25:00,93.12,93.13,93.06,93.11,6395.0,93.12,93.13,93.06,93.11,6395.0
2019-11-12 12:30:00,93.09,93.14,93.05,93.13,4289.0,93.09,93.14,93.05,93.13,4289.0
2019-11-12 12:35:00,93.12,93.19,93.1,93.13,4005.0,93.12,93.19,93.1,93.13,4005.0
2019-11-12 12:40:00,93.14,93.18,93.11,93.11,2760.0,93.14,93.18,93.11,93.11,2760.0
2019-11-12 12:45:00,93.11,93.13,93.05,93.09,3600.0,93.11,93.13,93.05,93.09,3600.0
2019-11-12 12:50:00,93.05,93.05,92.98,93.02,3000.0,93.05,93.05,92.98,93.02,3000.0
2019-11-12 12:55:00,93.02,93.16,93.02,93.16,1900.0,93.02,93.16,93.02,93.16,1900.0
2019-11-12 13:00:00,93.16,93.18,93.12,93.15,4425.0,93.16,93.18,93.12,93.15,4425.0
2019-11-12 13:05:00,93.14,93.28,93.08,93.24,12747.0,93.14,93.28,93.08,93.24,12747.0
2019-11-12 13:10:00,93.21,93.29,93.17,93.27,4979.0,93.21,93.29,93.17,93.27,4979.0
2019-11-12 13:15:00,93.27,93.3,93.19,93.24,9894.0,93.27,93.3,93.19,93.24,9894.0
2019-11-12 13:20:00,93.25,93.26,93.1,93.11,9467.0,93.25,93.26,93.1,93.11,9467.0
2019-11-12 13:25:00,93.11,93.11,92.95,92.98,18416.0,93.11,93.11,92.95,92.98,18416.0
2019-11-12 13:30:00,92.99,93.1,92.99,93.09,9168.0,92.99,93.1,92.99,93.09,9168.0
2019-11-12 13:35:00,93.11,93.11,93.01,93.05,5300.0,93.11,93.11,93.01,93.05,5300.0
2019-11-12 13:40:00,93.05,93.05,92.95,92.99,8003.0,93.05,93.05,92.95,92.99,8003.0
2019-11-12 13:45:00,93.0,93.15,92.98,93.14,16350.0,93.0,93.15,92.98,93.14,16350.0
2019-11-12 13:50:00,93.15,93.21,93.12,93.19,33654.0,93.15,93.21,93.12,93.19,33654.0
2019-11-12 13:55:00,93.18,93.26,93.17,93.23,6260.0,93.18,93.26,93.17,93.23,6260.0
2019-11-12 14:00:00,93.2,93.2,93.09,93.12,11096.0,93.2,93.2,93.09,93.12,11096.0
2019-11-12 14:05:00,93.1,93.17,93.03,93.15,7320.0,93.1,93.17,93.03,93.15,7320.0
2019-11-12 14:10:00,93.14,93.16,93.05,93.05,8498.0,93.14,93.16,93.05,93.05,8498.0
2019-11-12 14:15:00,93.03,93.12,93.01,93.02,12249.0,93.03,93.12,93.01,93.02,12249.0
2019-11-12 14:20:00,93.01,93.05,92.97,92.98,3756.0,93.01,93.05,92.97,92.98,3756.0
2019-11-12 14:25:00,92.96,93.01,92.9,93.01,8133.0,92.96,93.01,92.9,93.01,8133.0
2019-11-12 14:30:00,93.02,93.09,93.01,93.07,5324.0,93.02,93.09,93.01,93.07,5324.0
2019-11-12 14:35:00,93.07,93.07,92.98,93.0,6104.0,93.07,93.07,92.98,93.0,6104.0
2019-11-12 14:40:00,93.0,93.0,92.86,92.86,6139.0,93.0,93.0,92.86,92.86,6139.0
2019-11-12 14:45:00,92.88,92.91,92.82,92.87,5293.0,92.88,92.91,92.82,92.87,5293.0
2019-11-12 14:50:00,92.84,92.9,92.8,92.8,7691.0,92.84,92.9,92.8,92.8,7691.0
2019-11-12 14:55:00,92.77,92.82,92.73,92.77,7418.0,92.77,92.82,92.73,92.77,7418.0
2019-11-12 15:00:00,92.75,92.85,92.75,92.85,9696.0,92.75,92.85,92.75,92.85,9696.0
2019-11-12 15:05:00,92.85,92.9,92.81,92.86,12908.0,92.85,92.9,92.81,92.86,12908.0
2019-11-12 15:10:00,92.88,92.89,92.82,92.84,6099.0,92.88,92.89,92.82,92.84,6099.0
2019-11-12 15:15:00,92.83,92.83,92.7,92.73,49806.0,92.83,92.83,92.7,92.73,49806.0
2019-11-12 15:20:00,92.75,92.8,92.74,92.77,9173.0,92.75,92.8,92.74,92.77,9173.0
2019-11-12 15:25:00,92.82,92.82,92.77,92.81,7622.0,92.82,92.82,92.77,92.81,7622.0
2019-11-12 15:30:00,92.8,92.85,92.73,92.73,18782.0,92.8,92.85,92.73,92.73,18782.0
2019-11-12 15:35:00,92.73,92.76,92.66,92.7,8773.0,92.73,92.76,92.66,92.7,8773.0
2019-11-12 15:40:00,92.69,92.84,92.69,92.8,11292.0,92.69,92.84,92.69,92.8,11292.0
2019-11-12 15:45:00,92.8,92.8,92.67,92.72,18871.0,92.8,92.8,92.67,92.72,18871.0
2019-11-12 15:50:00,92.73,92.78,92.69,92.71,21227.0,92.73,92.78,92.69,92.71,21227.0
2019-11-12 15:55:00,92.71,92.78,92.7,92.71,57317.0,92.71,92.78,92.7,92.71,57317.0
2019-11-13 09:30:00,92.65,92.9,92.3,92.9,39457.0,92.65,92.9,92.3,92.9,39457.0
2019-11-13 09:35:00,92.84,92.98,92.4,92.41,30811.0,92.84,92.98,92.4,92.41,30811.0
2019-11-13 09:40:00,92.58,92.58,92.35,92.46,4559.0,92.58,92.58,92.35,92.46,4559.0
2019-11-13 09:45:00,92.37,92.37,92.18,92.27,9565.0,92.37,92.37,92.18,92.27,9565.0
2019-11-13 09:50:00,92.24,92.47,92.18,92.28,29203.0,92.24,92.47,92.18,92.28,29203.0
2019-11-13 09:55:00,92.3,92.8,92.28,92.77,44788.0,92.3,92.8,92.28,92.77,44788.0
2019-11-13 10:00:00,92.8,92.8,92.51,92.56,11630.0,92.8,92.8,92.51,92.56,11630.0
2019-11-13 10:05:00,92.58,92.71,92.56,92.6,13879.0,92.58,92.71,92.56,92.6,13879.0
2019-11-13 10:10:00,92.57,92.6,92.5,92.59,6600.0,92.57,92.6,92.5,92.59,6600.0
2019-11-13 10:15:00,92.55,92.55,92.37,92.4,6638.0,92.55,92.55,92.37,92.4,6638.0
2019-11-13 10:20:00,92.41,92.48,92.4,92.42,5742.0,92.41,92.48,92.4,92.42,5742.0
2019-11-13 10:25:00,92.44,92.55,92.43,92.48,5070.0,92.44,92.55,92.43,92.48,5070.0
2019-11-13 10:30:00,92.48,92.59,92.43,92.44,6100.0,92.48,92.59,92.43,92.44,6100.0
2019-11-13 10:35:00,92.42,92.57,92.38,92.57,5813.0,92.42,92.57,92.38,92.57,5813.0
2019-11-13 10:40:00,92.59,92.75,92.57,92.67,26655.0,92.59,92.75,92.57,92.67,26655.0
2019-11-13 10:45:00,92.67,92.75,92.61,92.62,4898.0,92.67,92.75,92.61,92.62,4898.0
2019-11-13 10:50:00,92.65,92.68,92.58,92.59,21953.0,92.65,92.68,92.58,92.59,21953.0
2019-11-13 10:55:00,92.6,92.75,92.6,92.73,4426.0,92.6,92.75,92.6,92.73,4426.0
2019-11-13 11:00:00,92.75,92.75,92.65,92.65,14703.0,92.75,92.75,92.65,92.65,14703.0
2019-11-13 11:05:00,92.66,92.7,92.65,92.65,4998.0,92.66,92.7,92.65,92.65,4998.0
2019-11-13 11:10:00,92.66,92.66,92.55,92.55,4098.0,92.66,92.66,92.55,92.55,4098.0
2019-11-13 11:15:00,92.56,92.58,92.53,92.56,4613.0,92.56,92.58,92.53,92.56,4613.0
2019-11-13 11:20:00,92.56,92.58,92.52,92.56,3300.0,92.56,92.58,92.52,92.56,3300.0
2019-11-13 11:25:00,92.55,92.55,92.43,92.45,4235.0,92.55,92.55,92.43,92.45,4235.0
2019-11-13 11:30:00,92.42,92.46,92.42,92.45,1929.0,92.42,92.46,92.42,92.45,1929.0
2019-11-13 11:35:00,92.44,92.44,92.4,92.44,8106.0,92.44,92.44,92.4,92.44,8106.0
2019-11-13 11:40:00,92.45,92.69,92.45,92.62,8507.0,92.45,92.69,92.45,92.62,8507.0
2019-11-13 11:45:00,92.63,92.63,92.53,92.6,3500.0,92.63,92.63,92.53,92.6,3500.0
2019-11-13 11:50:00,92.59,92.61,92.58,92.58,7570.0,92.59,92.61,92.58,92.58,7570.0
2019-11-13 11:55:00,92.59,92.63,92.58,92.58,2803.0,92.59,92.63,92.58,92.58,2803.0
2019-11-13 12:00:00,92.59,92.64,92.53,92.54,4281.0,92.59,92.64,92.53,92.54,4281.0
2019-11-13 12:05:00,92.55,92.57,92.5,92.56,4703.0,92.55,92.57,92.5,92.56,4703.0
2019-11-13 12:10:00,92.58,92.58,92.5,92.54,7929.0,92.58,92.58,92.5,92.54,7929.0
2019-11-13 12:15:00,92.55,92.59,92.53,92.53,3179.0,92.55,92.59,92.53,92.53,3179.0
2019-11-13 12:20:00,92.55,92.55,92.5,92.53,3666.0,92.55,92.55,92.5,92.53,3666.0
2019-11-13 12:25:00,92.58,92.63,92.57,92.61,12170.0,92.58,92.63,92.57,92.61,12170.0
2019-11-13 12:30:00,92.61,92.73,92.6,92.69,10257.0,92.61,92.73,92.6,92.69,10257.0
2019-11-13 12:35:00,92.7,92.75,92.66,92.67,5550.0,92.7,92.75,92.66,92.67,5550.0
2019-11-13 12:40:00,92.68,92.69,92.61,92.64,5293.0,92.68,92.69,92.61,92.64,5293.0
2019-11-13 12:45:00,92.63,92.66,92.62,92.64,3216.0,92.63,92.66,92.62,92.64,3216.0
2019-11-13 12:50:00,92.63,92.7,92.6,92.62,3713.0,92.63,92.7,92.6,92.62,3713.0
2019-11-13 12:55:00,92.61,92.65,92.58,92.62,4329.0,92.61,92.65,92.58,92.62,4329.0
2019-11-13 13:00:00,92.62,92.63,92.59,92.6,4205.0,92.62,92.63,92.59,92.6,4205.0
2019-11-13 13:05:00,92.59,92.6,92.45,92.45,3717.0,92.59,92.6,92.45,92.45,3717.0
2019-11-13 13:10:00,92.44,92.47,92.4,92.46,9943.0,92.44,92.47,92.4,92.46,9943.0
2019-11-13 13:15:00,92.47,92.5,92.44,92.46,5737.0,92.47,92.5,92.44,92.46,5737.0
2019-11-13 13:20:00,92.46,92.52,92.45,92.51,7100.0,92.46,92.52,92.45,92.51,7100.0
2019-11-13 13:25:00,92.51,92.51,92.45,92.47,6074.0,92.51,92.51,92.45,92.47,6074.0
2019-11-13 13:30:00,92.46,92.51,92.42,92.5,5681.0,92.46,92.51,92.42,92.5,5681.0
2019-11-13 13:35:00,92.49,92.52,92.49,92.49,2900.0,92.49,92.52,92.49,92.49,2900.0
2019-11-13 13:40:00,92.48,92.57,92.48,92.56,6942.0,92.48,92.57,92.48,92.56,6942.0
2019-11-13 13:45:00,92.57,92.59,92.55,92.56,5755.0,92.57,92.59,92.55,92.56,5755.0
2019-11-13 13:50:00,92.56,92.69,92.53,92.68,35808.0,92.56,92.69,92.53,92.68,35808.0
2019-11-13 13:55:00,92.69,92.78,92.37,92.45,34651.0,92.69,92.78,92.37,92.45,34651.0
2019-11-13 14:00:00,92.45,92.45,92.28,92.35,11726.0,92.45,92.45,92.28,92.35,11726.0
2019-11-13 14:05:00,92.36,92.37,92.29,92.37,3800.0,92.36,92.37,92.29,92.37,3800.0
2019-11-13 14:10:00,92.35,92.37,92.19,92.21,5293.0,92.35,92.37,92.19,92.21,5293.0
2019-11-13 14:15:00,92.21,92.23,92.14,92.15,10729.0,92.21,92.23,92.14,92.15,10729.0
2019-11-13 14:20:00,92.14,92.18,92.07,92.07,13328.0,92.14,92.18,92.07,92.07,13328.0
2019-11-13 14:25:00,92.1,92.11,92.04,92.08,15769.0,92.1,92.11,92.04,92.08,15769.0
2019-11-13 14:30:00,92.09,92.15,92.06,92.1,6353.0,92.09,92.15,92.06,92.1,6353.0
2019-11-13 14:35:00,92.1,92.17,92.07,92.14,9535.0,92.1,92.17,92.07,92.14,9535.0
2019-11-13 14:40:00,92.15,92.31,92.14,92.25,8102.0,92.15,92.31,92.14,92.25,8102.0
2019-11-13 14:45:00,92.25,92.25,92.17,92.23,5255.0,92.25,92.25,92.17,92.23,5255.0
2019-11-13 14:50:00,92.24,92.28,92.2,92.26,6112.0,92.24,92.28,92.2,92.26,6112.0
2019-11-13 14:55:00,92.26,92.35,92.24,92.33,8818.0,92.26,92.35,92.24,92.33,8818.0
2019-11-13 15:00:00,92.35,92.39,92.28,92.35,13902.0,92.35,92.39,92.28,92.35,13902.0
2019-11-13 15:05:00,92.39,92.41,92.34,92.37,6976.0,92.39,92.41,92.34,92.37,6976.0
2019-11-13 15:10:00,92.38,92.45,92.35,92.43,7503.0,92.38,92.45,92.35,92.43,7503.0
2019-11-13 15:15:00,92.44,92.45,92.4,92.41,6822.0,92.44,92.45,92.4,92.41,6822.0
2019-11-13 15:20:00,92.41,92.46,92.39,92.4,13074.0,92.41,92.46,92.39,92.4,13074.0
2019-11-13 15:25:00,92.4,92.44,92.37,92.43,8777.0,92.4,92.44,92.37,92.43,8777.0
2019-11-13 15:30:00,92.43,92.52,92.41,92.52,22000.0,92.43,92.52,92.41,92.52,22000.0
2019-11-13 15:35:00,92.52,92.58,92.38,92.4,22529.0,92.52,92.58,92.38,92.4,22529.0
2019-11-13 15:40:00,92.4,92.51,92.38,92.5,21262.0,92.4,92.51,92.38,92.5,21262.0
2019-11-13 15:45:00,92.51,92.53,92.43,92.44,23117.0,92.51,92.53,92.43,92.44,23117.0
2019-11-13 15:50:00,92.44,92.57,92.29,92.48,76824.0,92.44,92.57,92.29,92.48,76824.0
2019-11-13 15:55:00,92.49,92.56,92.41,92.41,82029.0,92.49,92.56,92.41,92.41,82029.0
2019-11-14 09:30:00,92.57,92.95,92.02,92.08,29898.0,92.57,92.95,92.02,92.08,29898.0
2019-11-14 09:35:00,92.09,92.17,91.9,92.06,15807.0,92.09,92.17,91.9,92.06,15807.0
2019-11-14 09:40:00,92.0,92.11,91.9,92.05,10866.0,92.0,92.11,91.9,92.05,10866.0
2019-11-14 09:45:00,92.1,92.4,92.08,92.33,12459.0,92.1,92.4,92.08,92.33,12459.0
2019-11-14 09:50:00,92.34,92.39,92.28,92.28,10645.0,92.34,92.39,92.28,92.28,10645.0
2019-11-14 09:55:00,92.26,92.28,92.02,92.09,9941.0,92.26,92.28,92.02,92.09,9941.0
2019-11-14 10:00:00,92.07,92.25,92.06,92.24,8650.0,92.07,92.25,92.06,92.24,8650.0
2019-11-14 10:05:00,92.24,92.4,92.22,92.36,6722.0,92.24,92.4,92.22,92.36,6722.0
2019-11-14 10:10:00,92.39,92.39,92.28,92.28,5500.0,92.39,92.39,92.28,92.28,5500.0
2019-11-14 10:15:00,92.27,92.34,92.22,92.34,7070.0,92.27,92.34,92.22,92.34,7070.0
2019-11-14 10:20:00,92.35,92.37,92.26,92.33,6466.0,92.35,92.37,92.26,92.33,6466.0
2019-11-14 10:25:00,92.34,92.35,92.21,92.22,5969.0,92.34,92.35,92.21,92.22,5969.0
2019-11-14 10:30:00,92.26,92.29,92.15,92.18,8126.0,92.26,92.29,92.15,92.18,8126.0
2019-11-14 10:35:00,92.19,92.23,92.15,92.16,4708.0,92.19,92.23,92.15,92.16,4708.0
2019-11-14 10:40:00,92.16,92.2,92.12,92.15,4871.0,92.16,92.2,92.12,92.15,4871.0
2019-11-14 10:45:00,92.16,92.16,92.02,92.03,4779.0,92.16,92.16,92.02,92.03,4779.0
2019-11-14 10:50:00,92.03,92.11,91.99,92.11,7907.0,92.03,92.11,91.99,92.11,7907.0
2019-11-14 10:55:00,92.1,92.11,91.97,91.99,6427.0,92.1,92.11,91.97,91.99,6427.0
2019-11-14 11:00:00,91.98,92.03,91.95,92.03,5072.0,91.98,92.03,91.95,92.03,5072.0
2019-11-14 11:05:00,92.03,92.08,92.02,92.08,7299.0,92.03,92.08,92.02,92.08,7299.0
2019-11-14 11:10:00,92.05,92.23,92.05,92.18,4460.0,92.05,92.23,92.05,92.18,4460.0
2019-11-14 11:15:00,92.15,92.24,92.14,92.23,7773.0,92.15,92.24,92.14,92.23,7773.0
2019-11-14 11:20:00,92.27,92.38,92.26,92.34,7219.0,92.27,92.38,92.26,92.34,7219.0
2019-11-14 11:25:00,92.33,92.34,92.27,92.29,5181.0,92.33,92.34,92.27,92.29,5181.0
2019-11-14 11:30:00,92.3,92.31,92.27,92.3,4996.0,92.3,92.31,92.27,92.3,4996.0
2019-11-14 11:35:00,92.3,92.3,92.19,92.24,7937.0,92.3,92.3,92.19,92.24,7937.0
2019-11-14 11:40:00,92.22,92.22,92.04,92.07,4956.0,92.22,92.22,92.04,92.07,4956.0
2019-11-14 11:45:00,92.05,92.12,91.98,92.03,6666.0,92.05,92.12,91.98,92.03,6666.0
2019-11-14 11:50:00,92.03,92.07,91.98,92.02,7100.0,92.03,92.07,91.98,92.02,7100.0
2019-11-14 11:55:00,92.05,92.06,92.0,92.02,3292.0,92.05,92.06,92.0,92.02,3292.0
2019-11-14 12:00:00,92.03,92.15,92.03,92.11,3536.0,92.03,92.15,92.03,92.11,3536.0
2019-11-14 12:05:00,92.13,92.15,92.1,92.14,3665.0,92.13,92.15,92.1,92.14,3665.0
2019-11-14 12:10:00,92.14,92.22,92.14,92.2,4703.0,92.14,92.22,92.14,92.2,4703.0
2019-11-14 12:15:00,92.21,92.27,92.16,92.27,6440.0,92.21,92.27,92.16,92.27,6440.0
2019-11-14 12:20:00,92.28,92.37,92.28,92.34,3403.0,92.28,92.37,92.28,92.34,3403.0
2019-11-14 12:25:00,92.34,92.35,92.31,92.33,2314.0,92.34,92.35,92.31,92.33,2314.0
2019-11-14 12:30:00,92.34,92.46,92.34,92.46,4952.0,92.34,92.46,92.34,92.46,4952.0
2019-11-14 12:35:00,92.47,92.53,92.47,92.53,5639.0,92.47,92.53,92.47,92.53,5639.0
2019-11-14 12:40:00,92.54,92.65,92.53,92.61,6545.0,92.54,92.65,92.53,92.61,6545.0
2019-11-14 12:45:00,92.6,92.6,92.52,92.53,2900.0,92.6,92.6,92.52,92.53,2900.0
2019-11-14 12:50:00,92.52,92.52,92.41,92.43,6135.0,92.52,92.52,92.41,92.43,6135.0
2019-11-14 12:55:00,92.44,92.48,92.44,92.45,3297.0,92.44,92.48,92.44,92.45,3297.0
2019-11-14 13:00:00,92.47,92.48,92.43,92.47,3487.0,92.47,92.48,92.43,92.47,3487.0
2019-11-14 13:05:00,92.51,92.52,92.48,92.48,5071.0,92.51,92.52,92.48,92.48,5071.0
2019-11-14 13:10:00,92.44,92.44,92.41,92.42,1959.0,92.44,92.44,92.41,92.42,1959.0
2019-11-14 13:15:00,92.43,92.49,92.42,92.49,3416.0,92.43,92.49,92.42,92.49,3416.0
2019-11-14 13:20:00,92.49,92.49,92.4,92.44,3626.0,92.49,92.49,92.4,92.44,3626.0
2019-11-14 13:25:00,92.44,92.45,92.38,92.42,4631.0,92.44,92.45,92.38,92.42,4631.0
2019-11-14 13:30:00,92.4,92.47,92.4,92.46,4897.0,92.4,92.47,92.4,92.46,4897.0
2019-11-14 13:35:00,92.46,92.52,92.46,92.5,4534.0,92.46,92.52,92.46,92.5,4534.0
2019-11-14 13:40:00,92.49,92.51,92.43,92.51,5601.0,92.49,92.51,92.43,92.51,5601.0
2019-11-14 13:45:00,92.54,92.62,92.53,92.59,5421.0,92.54,92.62,92.53,92.59,5421.0
2019-11-14 13:50:00,92.58,92.6,92.53,92.55,3620.0,92.58,92.6,92.53,92.55,3620.0
2019-11-14 13:55:00,92.53,92.53,92.27,92.37,14807.0,92.53,92.53,92.27,92.37,14807.0
2019-11-14 14:00:00,92.4,92.42,92.35,92.42,6658.0,92.4,92.42,92.35,92.42,6658.0
2019-11-14 14:05:00,92.42,92.43,92.34,92.35,6698.0,92.42,92.43,92.34,92.35,6698.0
2019-11-14 14:10:00,92.36,92.4,92.32,92.37,3629.0,92.36,92.4,92.32,92.37,3629.0
2019-11-14 14:15:00,92.38,92.42,92.35,92.35,8477.0,92.38,92.42,92.35,92.35,8477.0
2019-11-14 14:20:00,92.34,92.35,92.3,92.31,2000.0,92.34,92.35,92.3,92.31,2000.0
2019-11-14 14:25:00,92.31,92.31,92.24,92.27,6345.0,92.31,92.31,92.24,92.27,6345.0
2019-11-14 14:30:00,92.27,92.33,92.24,92.28,6696.0,92.27,92.33,92.24,92.28,6696.0
2019-11-14 14:35:00,92.27,92.31,92.27,92.28,4680.0,92.27,92.31,92.27,92.28,4680.0
2019-11-14 14:40:00,92.31,92.32,92.25,92.27,5500.0,92.31,92.32,92.25,92.27,5500.0
2019-11-14 14:45:00,92.27,92.34,92.26,92.3,3546.0,92.27,92.34,92.26,92.3,3546.0
2019-11-14 14:50:00,92.29,92.3,92.26,92.3,4011.0,92.29,92.3,92.26,92.3,4011.0
2019-11-14 14:55:00,92.31,92.32,92.24,92.24,3753.0,92.31,92.32,92.24,92.24,3753.0
2019-11-14 15:00:00,92.25,92.3,92.24,92.28,4726.0,92.25,92.3,92.24,92.28,4726.0
2019-11-14 15:05:00,92.28,92.29,92.24,92.29,4206.0,92.28,92.29,92.24,92.29,4206.0
2019-11-14 15:10:00,92.27,92.29,92.2,92.23,6759.0,92.27,92.29,92.2,92.23,6759.0
2019-11-14 15:15:00,92.23,92.23,92.14,92.2,5958.0,92.23,92.23,92.14,92.2,5958.0
2019-11-14 15:20:00,92.2,92.27,92.2,92.24,5379.0,92.2,92.27,92.2,92.24,5379.0
2019-11-14 15:25:00,92.24,92.32,92.24,92.31,5000.0,92.24,92.32,92.24,92.31,5000.0
2019-11-14 15:30:00,92.32,92.34,92.28,92.29,8977.0,92.32,92.34,92.28,92.29,8977.0
2019-11-14 15:35:00,92.29,92.35,92.23,92.34,11169.0,92.29,92.35,92.23,92.34,11169.0
2019-11-14 15:40:00,92.35,92.5,92.34,92.47,18428.0,92.35,92.5,92.34,92.47,18428.0
2019-11-14 15:45:00,92.48,92.48,92.39,92.46,14048.0,92.48,92.48,92.39,92.46,14048.0
2019-11-14 15:50:00,92.45,92.62,92.45,92.61,32555.0,92.45,92.62,92.45,92.61,32555.0
2019-11-14 15:55:00,92.62,92.65,92.47,92.49,62822.0,92.62,92.65,92.47,92.49,62822.0
2019-11-15 09:30:00,92.89,93.3,92.53,93.09,72612.0,92.89,93.3,92.53,93.09,72612.0
2019-11-15 09:35:00,93.06,93.35,93.05,93.15,37275.0,93.06,93.35,93.05,93.15,37275.0
2019-11-15 09:40:00,93.12,93.4,93.12,93.39,4712.0,93.12,93.4,93.12,93.39,4712.0
2019-11-15 09:45:00,93.36,93.5,93.01,93.11,34314.0,93.36,93.5,93.01,93.11,34314.0
2019-11-15 09:50:00,93.09,93.21,93.06,93.19,19294.0,93.09,93.21,93.06,93.19,19294.0
2019-11-15 09:55:00,93.21,93.22,92.94,92.94,17639.0,93.21,93.22,92.94,92.94,17639.0
2019-11-15 10:00:00,92.92,93.11,92.91,92.99,7732.0,92.92,93.11,92.91,92.99,7732.0
2019-11-15 10:05:00,92.93,93.03,92.87,92.98,7472.0,92.93,93.03,92.87,92.98,7472.0
2019-11-15 10:10:00,92.97,92.99,92.84,92.84,12770.0,92.97,92.99,92.84,92.84,12770.0
2019-11-15 10:15:00,92.89,93.05,92.89,93.02,9604.0,92.89,93.05,92.89,93.02,9604.0
2019-11-15 10:20:00,93.05,93.07,93.01,93.06,7200.0,93.05,93.07,93.01,93.06,7200.0
2019-11-15 10:25:00,93.09,93.16,93.04,93.05,7153.0,93.09,93.16,93.04,93.05,7153.0
2019-11-15 10:30:00,93.05,93.09,92.99,93.01,11468.0,93.05,93.09,92.99,93.01,11468.0
2019-11-15 10:35:00,93.02,93.02,92.95,92.96,5000.0,93.02,93.02,92.95,92.96,5000.0
2019-11-15 10:40:00,92.96,93.01,92.96,93.0,5650.0,92.96,93.01,92.96,93.0,5650.0
2019-11-15 10:45:00,93.0,93.05,92.95,93.03,7651.0,93.0,93.05,92.95,93.03,7651.0
2019-11-15 10:50:00,93.01,93.01,92.92,92.92,5100.0,93.01,93.01,92.92,92.92,5100.0
2019-11-15 10:55:00,92.89,92.91,92.83,92.83,7088.0,92.89,92.91,92.83,92.83,7088.0
2019-11-15 11:00:00,92.83,93.01,92.83,92.98,7200.0,92.83,93.01,92.83,92.98,7200.0
2019-11-15 11:05:00,92.97,93.05,92.97,93.04,4848.0,92.97,93.05,92.97,93.04,4848.0
2019-11-15 11:10:00,93.05,93.05,92.96,92.98,5473.0,93.05,93.05,92.96,92.98,5473.0
2019-11-15 11:15:00,92.99,93.06,92.95,92.99,6538.0,92.99,93.06,92.95,92.99,6538.0
2019-11-15 11:20:00,93.01,93.05,92.95,92.95,3447.0,93.01,93.05,92.95,92.95,3447.0
2019-11-15 11:25:00,92.97,92.99,92.87,92.88,6822.0,92.97,92.99,92.87,92.88,6822.0
2019-11-15 11:30:00,92.87,92.97,92.87,92.93,5114.0,92.87,92.97,92.87,92.93,5114.0
2019-11-15 11:35:00,92.92,92.95,92.89,92.94,4600.0,92.92,92.95,92.89,92.94,4600.0
2019-11-15 11:40:00,92.94,92.95,92.83,92.83,5044.0,92.94,92.95,92.83,92.83,5044.0
2019-11-15 11:45:00,92.84,92.86,92.81,92.81,5964.0,92.84,92.86,92.81,92.81,5964.0
2019-11-15 11:50:00,92.82,92.82,92.73,92.77,6675.0,92.82,92.82,92.73,92.77,6675.0
2019-11-15 11:55:00,92.74,92.91,92.71,92.91,6139.0,92.74,92.91,92.71,92.91,6139.0
2019-11-15 12:00:00,92.9,92.92,92.83,92.9,15627.0,92.9,92.92,92.83,92.9,15627.0
2019-11-15 12:05:00,92.9,92.95,92.9,92.93,6328.0,92.9,92.95,92.9,92.93,6328.0
2019-11-15 12:10:00,92.93,92.94,92.83,92.89,4967.0,92.93,92.94,92.83,92.89,4967.0
2019-11-15 12:15:00,92.89,93.0,92.89,93.0,9941.0,92.89,93.0,92.89,93.0,9941.0
2019-11-15 12:20:00,93.01,93.03,92.95,92.98,2300.0,93.01,93.03,92.95,92.98,2300.0
2019-11-15 12:25:00,92.95,92.95,92.81,92.81,3410.0,92.95,92.95,92.81,92.81,3410.0
2019-11-15 12:30:00,92.8,92.91,92.8,92.9,21275.0,92.8,92.91,92.8,92.9,21275.0
2019-11-15 12:35:00,92.91,92.92,92.86,92.87,3347.0,92.91,92.92,92.86,92.87,3347.0
2019-11-15 12:40:00,92.86,92.91,92.86,92.89,2326.0,92.86,92.91,92.86,92.89,2326.0
2019-11-15 12:45:00,92.91,92.91,92.86,92.9,6008.0,92.91,92.91,92.86,92.9,6008.0
2019-11-15 12:50:00,92.93,93.01,92.93,92.98,2999.0,92.93,93.01,92.93,92.98,2999.0
2019-11-15 12:55:00,92.95,92.95,92.89,92.89,3642.0,92.95,92.95,92.89,92.89,3642.0
2019-11-15 13:00:00,92.9,92.9,92.86,92.89,5450.0,92.9,92.9,92.86,92.89,5450.0
2019-11-15 13:05:00,92.88,92.92,92.86,92.88,6556.0,92.88,92.92,92.86,92.88,6556.0
2019-11-15 13:10:00,92.88,92.95,92.86,92.95,4162.0,92.88,92.95,92.86,92.95,4162.0
2019-11-15 13:15:00,92.95,92.99,92.93,92.99,7928.0,92.95,92.99,92.93,92.99,7928.0
2019-11-15 13:20:00,92.99,93.0,92.9,92.9,10108.0,92.99,93.0,92.9,92.9,10108.0
2019-11-15 13:25:00,92.92,92.92,92.86,92.86,1800.0,92.92,92.92,92.86,92.86,1800.0
2019-11-15 13:30:00,92.89,92.89,92.8,92.81,6370.0,92.89,92.89,92.8,92.81,6370.0
2019-11-15 13:35:00,92.81,92.88,92.79,92.81,7500.0,92.81,92.88,92.79,92.81,7500.0
2019-11-15 13:40:00,92.85,92.89,92.81,92.87,6902.0,92.85,92.89,92.81,92.87,6902.0
2019-11-15 13:45:00,92.86,92.86,92.8,92.84,2350.0,92.86,92.86,92.8,92.84,2350.0
2019-11-15 13:50:00,92.87,92.88,92.79,92.8,2176.0,92.87,92.88,92.79,92.8,2176.0
2019-11-15 13:55:00,92.8,92.83,92.79,92.83,5994.0,92.8,92.83,92.79,92.83,5994.0
2019-11-15 14:00:00,92.81,92.83,92.78,92.78,4235.0,92.81,92.83,92.78,92.78,4235.0
2019-11-15 14:05:00,92.77,92.88,92.75,92.85,9467.0,92.77,92.88,92.75,92.85,9467.0
2019-11-15 14:10:00,92.84,92.9,92.83,92.83,5228.0,92.84,92.9,92.83,92.83,5228.0
2019-11-15 14:15:00,92.82,92.91,92.8,92.91,4378.0,92.82,92.91,92.8,92.91,4378.0
2019-11-15 14:20:00,92.9,92.9,92.8,92.8,3200.0,92.9,92.9,92.8,92.8,3200.0
2019-11-15 14:25:00,92.81,92.81,92.74,92.74,2472.0,92.81,92.81,92.74,92.74,2472.0
2019-11-15 14:30:00,92.7,92.73,92.69,92.72,6290.0,92.7,92.73,92.69,92.72,6290.0
2019-11-15 14:35:00,92.71,92.72,92.66,92.7,5800.0,92.71,92.72,92.66,92.7,5800.0
2019-11-15 14:40:00,92.68,92.73,92.68,92.72,8768.0,92.68,92.73,92.68,92.72,8768.0
2019-11-15 14:45:00,92.71,92.74,92.68,92.68,2920.0,92.71,92.74,92.68,92.68,2920.0
2019-11-15 14:50:00,92.69,92.69,92.64,92.65,5643.0,92.69,92.69,92.64,92.65,5643.0
2019-11-15 14:55:00,92.62,92.69,92.61,92.63,6471.0,92.62,92.69,92.61,92.63,6471.0
2019-11-15 15:00:00,92.63,92.7,92.6,92.69,11040.0,92.63,92.7,92.6,92.69,11040.0
2019-11-15 15:05:00,92.68,92.69,92.65,92.67,5148.0,92.68,92.69,92.65,92.67,5148.0
2019-11-15 15:10:00,92.66,92.73,92.65,92.73,5968.0,92.66,92.73,92.65,92.73,5968.0
2019-11-15 15:15:00,92.7,92.78,92.68,92.69,8435.0,92.7,92.78,92.68,92.69,8435.0
2019-11-15 15:20:00,92.69,92.74,92.62,92.64,9057.0,92.69,92.74,92.62,92.64,9057.0
2019-11-15 15:25:00,92.63,92.64,92.54,92.6,10760.0,92.63,92.64,92.54,92.6,10760.0
2019-11-15 15:30:00,92.59,92.6,92.52,92.55,9920.0,92.59,92.6,92.52,92.55,9920.0
2019-11-15 15:35:00,92.54,92.56,92.51,92.54,13408.0,92.54,92.56,92.51,92.54,13408.0
2019-11-15 15:40:00,92.53,92.6,92.53,92.59,15425.0,92.53,92.6,92.53,92.59,15425.0
2019-11-15 15:45:00,92.59,92.62,92.57,92.61,15929.0,92.59,92.62,92.57,92.61,15929.0
2019-11-15 15:50:00,92.62,92.62,92.4,92.4,79175.0,92.62,92.62,92.4,92.4,79175.0
2019-11-15 15:55:00,92.36,92.58,92.32,92.53,154900.0,92.36,92.58,92.32,92.53,154900.0
2019-11-18 09:30:00,92.45,92.66,92.27,92.59,22630.0,92.45,92.66,92.27,92.59,22630.0
2019-11-18 09:35:00,92.55,92.56,92.32,92.41,4489.0,92.55,92.56,92.32,92.41,4489.0
2019-11-18 09:40:00,92.41,92.41,92.22,92.22,6390.0,92.41,92.41,92.22,92.22,6390.0
2019-11-18 09:45:00,92.17,92.23,91.99,92.1,6407.0,92.17,92.23,91.99,92.1,6407.0
2019-11-18 09:50:00,92.12,92.12,91.83,91.86,20741.0,92.12,92.12,91.83,91.86,20741.0
2019-11-18 09:55:00,91.88,91.97,91.8,91.97,5789.0,91.88,91.97,91.8,91.97,5789.0
2019-11-18 10:00:00,92.02,92.04,91.8,91.85,9909.0,92.02,92.04,91.8,91.85,9909.0
2019-11-18 10:05:00,91.82,91.9,91.74,91.74,14804.0,91.82,91.9,91.74,91.74,14804.0
2019-11-18 10:10:00,91.74,91.76,91.54,91.74,28772.0,91.74,91.76,91.54,91.74,28772.0
2019-11-18 10:15:00,91.76,91.81,91.45,91.47,12249.0,91.76,91.81,91.45,91.47,12249.0
2019-11-18 10:20:00,91.47,91.61,91.46,91.56,5067.0,91.47,91.61,91.46,91.56,5067.0
2019-11-18 10:25:00,91.55,91.67,91.53,91.6,7857.0,91.55,91.67,91.53,91.6,7857.0
2019-11-18 10:30:00,91.58,91.73,91.55,91.62,13528.0,91.58,91.73,91.55,91.62,13528.0
2019-11-18 10:35:00,91.64,91.75,91.47,91.74,10430.0,91.64,91.75,91.47,91.74,10430.0
2019-11-18 10:40:00,91.73,91.77,91.65,91.73,12134.0,91.73,91.77,91.65,91.73,12134.0
2019-11-18 10:45:00,91.74,91.76,91.68,91.71,8228.0,91.74,91.76,91.68,91.71,8228.0
2019-11-18 10:50:00,91.72,91.78,91.65,91.77,11321.0,91.72,91.78,91.65,91.77,11321.0
2019-11-18 10:55:00,91.77,91.77,91.65,91.7,9198.0,91.77,91.77,91.65,91.7,9198.0
2019-11-18 11:00:00,91.69,91.8,91.69,91.79,10604.0,91.69,91.8,91.69,91.79,10604.0
2019-11-18 11:05:00,91.79,91.89,91.74,91.89,11982.0,91.79,91.89,91.74,91.89,11982.0
2019-11-18 11:10:00,91.9,92.01,91.87,91.93,13422.0,91.9,92.01,91.87,91.93,13422.0
2019-11-18 11:15:00,91.94,91.99,91.92,91.98,8850.0,91.94,91.99,91.92,91.98,8850.0
2019-11-18 11:20:00,91.99,91.99,91.91,91.97,8138.0,91.99,91.99,91.91,91.97,8138.0
2019-11-18 11:25:00,91.96,91.99,91.91,91.98,6300.0,91.96,91.99,91.91,91.98,6300.0
2019-11-18 11:30:00,91.98,92.08,91.98,92.08,6945.0,91.98,92.08,91.98,92.08,6945.0
2019-11-18 11:35:00,92.08,92.14,92.02,92.09,7543.0,92.08,92.14,92.02,92.09,7543.0
2019-11-18 11:40:00,92.11,92.15,92.09,92.1,5375.0,92.11,92.15,92.09,92.1,5375.0
2019-11-18 11:45:00,92.11,92.21,92.05,92.16,5710.0,92.11,92.21,92.05,92.16,5710.0
2019-11-18 11:50:00,92.14,92.16,92.09,92.13,6100.0,92.14,92.16,92.09,92.13,6100.0
2019-11-18 11:55:00,92.11,92.27,92.1,92.26,5725.0,92.11,92.27,92.1,92.26,5725.0
2019-11-18 12:00:00,92.26,92.35,92.25,92.26,4857.0,92.26,92.35,92.25,92.26,4857.0
2019-11-18 12:05:00,92.29,92.35,92.28,92.33,5812.0,92.29,92.35,92.28,92.33,5812.0
2019-11-18 12:10:00,92.33,92.34,92.28,92.32,4400.0,92.33,92.34,92.28,92.32,4400.0
2019-11-18 12:15:00,92.32,92.34,92.22,92.25,4736.0,92.32,92.34,92.22,92.25,4736.0
2019-11-18 12:20:00,92.26,92.35,92.26,92.35,4204.0,92.26,92.35,92.26,92.35,4204.0
2019-11-18 12:25:00,92.35,92.37,92.27,92.28,5664.0,92.35,92.37,92.27,92.28,5664.0
2019-11-18 12:30:00,92.28,92.4,92.28,92.32,6275.0,92.28,92.4,92.28,92.32,6275.0
2019-11-18 12:35:00,92.3,92.42,92.3,92.41,5278.0,92.3,92.42,92.3,92.41,5278.0
2019-11-18 12:40:00,92.43,92.5,92.43,92.47,9409.0,92.43,92.5,92.43,92.47,9409.0
2019-11-18 12:45:00,92.47,92.47,92.38,92.4,7892.0,92.47,92.47,92.38,92.4,7892.0
2019-11-18 12:50:00,92.38,92.46,92.37,92.44,4620.0,92.38,92.46,92.37,92.44,4620.0
2019-11-18 12:55:00,92.45,92.45,92.36,92.37,6007.0,92.45,92.45,92.36,92.37,6007.0
2019-11-18 13:00:00,92.39,92.42,92.35,92.4,5834.0,92.39,92.42,92.35,92.4,5834.0
2019-11-18 13:05:00,92.41,92.52,92.41,92.45,7430.0,92.41,92.52,92.41,92.45,7430.0
2019-11-18 13:10:00,92.47,92.51,92.43,92.51,4000.0,92.47,92.51,92.43,92.51,4000.0
2019-11-18 13:15:00,92.48,92.49,92.45,92.48,2000.0,92.48,92.49,92.45,92.48,2000.0
2019-11-18 13:20:00,92.47,92.5,92.44,92.49,5311.0,92.47,92.5,92.44,92.49,5311.0
2019-11-18 13:25:00,92.46,92.49,92.41,92.43,13668.0,92.46,92.49,92.41,92.43,13668.0
2019-11-18 13:30:00,92.44,92.44,92.29,92.31,8042.0,92.44,92.44,92.29,92.31,8042.0
2019-11-18 13:35:00,92.32,92.32,92.25,92.29,3100.0,92.32,92.32,92.25,92.29,3100.0
2019-11-18 13:40:00,92.31,92.37,92.31,92.32,3198.0,92.31,92.37,92.31,92.32,3198.0
2019-11-18 13:45:00,92.32,92.42,92.28,92.39,5600.0,92.32,92.42,92.28,92.39,5600.0
2019-11-18 13:50:00,92.39,92.4,92.35,92.36,3700.0,92.39,92.4,92.35,92.36,3700.0
2019-11-18 13:55:00,92.35,92.4,92.34,92.4,5344.0,92.35,92.4,92.34,92.4,5344.0
2019-11-18 14:00:00,92.38,92.55,92.37,92.51,23620.0,92.38,92.55,92.37,92.51,23620.0
2019-11-18 14:05:00,92.51,92.6,92.5,92.6,8078.0,92.51,92.6,92.5,92.6,8078.0
2019-11-18 14:10:00,92.61,92.64,92.56,92.63,6943.0,92.61,92.64,92.56,92.63,6943.0
2019-11-18 14:15:00,92.62,92.68,92.61,92.64,7182.0,92.62,92.68,92.61,92.64,7182.0
2019-11-18 14:20:00,92.62,92.67,92.58,92.63,3000.0,92.62,92.67,92.58,92.63,3000.0
2019-11-18 14:25:00,92.63,92.67,92.51,92.56,7424.0,92.63,92.67,92.51,92.56,7424.0
2019-11-18 14:30:00,92.58,92.63,92.54,92.55,5369.0,92.58,92.63,92.54,92.55,5369.0
2019-11-18 14:35:00,92.54,92.63,92.54,92.62,6304.0,92.54,92.63,92.54,92.62,6304.0
2019-11-18 14:40:00,92.63,92.67,92.58,92.67,8601.0,92.63,92.67,92.58,92.67,8601.0
2019-11-18 14:45:00,92.67,92.67,92.52,92.53,7093.0,92.67,92.67,92.52,92.53,7093.0
2019-11-18 14:50:00,92.53,92.59,92.49,92.52,5431.0,92.53,92.59,92.49,92.52,5431.0
2019-11-18 14:55:00,92.51,92.55,92.47,92.52,8335.0,92.51,92.55,92.47,92.52,8335.0
2019-11-18 15:00:00,92.51,92.54,92.49,92.5,7403.0,92.51,92.54,92.49,92.5,7403.0
2019-11-18 15:05:00,92.51,92.63,92.5,92.63,7851.0,92.51,92.63,92.5,92.63,7851.0
2019-11-18 15:10:00,92.6,92.6,92.55,92.56,8534.0,92.6,92.6,92.55,92.56,8534.0
2019-11-18 15:15:00,92.53,92.53,92.46,92.5,8518.0,92.53,92.53,92.46,92.5,8518.0
2019-11-18 15:20:00,92.5,92.55,92.47,92.52,7767.0,92.5,92.55,92.47,92.52,7767.0
2019-11-18 15:25:00,92.52,92.56,92.49,92.53,6764.0,92.52,92.56,92.49,92.53,6764.0
2019-11-18 15:30:00,92.53,92.55,92.5,92.5,15426.0,92.53,92.55,92.5,92.5,15426.0
2019-11-18 15:35:00,92.51,92.53,92.48,92.52,11839.0,92.51,92.53,92.48,92.52,11839.0
2019-11-18 15:40:00,92.53,92.54,92.45,92.47,19282.0,92.53,92.54,92.45,92.47,19282.0
2019-11-18 15:45:00,92.48,92.52,92.46,92.52,18142.0,92.48,92.52,92.46,92.52,18142.0
2019-11-18 15:50:00,92.53,92.56,92.41,92.5,46463.0,92.53,92.56,92.41,92.5,46463.0
2019-11-18 15:55:00,92.51,92.79,92.51,92.77,100202.0,92.51,92.79,92.51,92.77,100202.0
2019-11-19 09:30:00,93.13,93.72,93.08,93.51,32012.0,93.13,93.72,93.08,93.51,32012.0
2019-11-19 09:35:00,93.52,93.54,93.13,93.19,10910.0,93.52,93.54,93.13,93.19,10910.0
2019-11-19 09:40:00,93.13,93.22,93.05,93.05,8500.0,93.13,93.22,93.05,93.05,8500.0
2019-11-19 09:45:00,93.08,93.12,92.99,93.06,4600.0,93.08,93.12,92.99,93.06,4600.0
2019-11-19 09:50:00,93.06,93.11,92.99,93.1,9920.0,93.06,93.11,92.99,93.1,9920.0
2019-11-19 09:55:00,93.02,93.09,92.78,92.81,8806.0,93.02,93.09,92.78,92.81,8806.0
2019-11-19 10:00:00,92.84,92.92,92.66,92.66,8032.0,92.84,92.92,92.66,92.66,8032.0
2019-11-19 10:05:00,92.64,92.67,92.42,92.61,15119.0,92.64,92.67,92.42,92.61,15119.0
2019-11-19 10:10:00,92.64,92.76,92.52,92.71,9508.0,92.64,92.76,92.52,92.71,9508.0
2019-11-19 10:15:00,92.7,92.71,92.52,92.69,9137.0,92.7,92.71,92.52,92.69,9137.0
2019-11-19 10:20:00,92.69,92.75,92.58,92.6,5818.0,92.69,92.75,92.58,92.6,5818.0
2019-11-19 10:25:00,92.66,92.7,92.53,92.55,6109.0,92.66,92.7,92.53,92.55,6109.0
2019-11-19 10:30:00,92.56,92.62,92.5,92.62,3466.0,92.56,92.62,92.5,92.62,3466.0
2019-11-19 10:35:00,92.62,92.76,92.62,92.75,10744.0,92.62,92.76,92.62,92.75,10744.0
2019-11-19 10:40:00,92.76,92.77,92.7,92.72,13633.0,92.76,92.77,92.7,92.72,13633.0
2019-11-19 10:45:00,92.72,92.73,92.51,92.56,22654.0,92.72,92.73,92.51,92.56,22654.0
2019-11-19 10:50:00,92.58,92.6,92.48,92.55,8161.0,92.58,92.6,92.48,92.55,8161.0
2019-11-19 10:55:00,92.56,92.66,92.55,92.65,7795.0,92.56,92.66,92.55,92.65,7795.0
2019-11-19 11:00:00,92.68,92.87,92.68,92.87,7760.0,92.68,92.87,92.68,92.87,7760.0
2019-11-19 11:05:00,92.88,92.96,92.83,92.88,9487.0,92.88,92.96,92.83,92.88,9487.0
2019-11-19 11:10:00,92.88,92.95,92.86,92.92,4200.0,92.88,92.95,92.86,92.92,4200.0
2019-11-19 11:15:00,92.93,93.04,92.93,93.0,9500.0,92.93,93.04,92.93,93.0,9500.0
2019-11-19 11:20:00,92.98,93.01,92.93,93.01,4300.0,92.98,93.01,92.93,93.01,4300.0
2019-11-19 11:25:00,93.0,93.1,92.99,93.09,12034.0,93.0,93.1,92.99,93.09,12034.0
2019-11-19 11:30:00,93.1,93.24,93.06,93.23,29488.0,93.1,93.24,93.06,93.23,29488.0
2019-11-19 11:35:00,93.28,93.54,93.19,93.43,16688.0,93.28,93.54,93.19,93.43,16688.0
2019-11-19 11:40:00,93.44,93.44,93.22,93.22,12219.0,93.44,93.44,93.22,93.22,12219.0
2019-11-19 11:45:00,93.23,93.23,93.12,93.15,14064.0,93.23,93.23,93.12,93.15,14064.0
2019-11-19 11:50:00,93.12,93.26,93.07,93.26,5845.0,93.12,93.26,93.07,93.26,5845.0
2019-11-19 11:55:00,93.26,93.44,93.24,93.44,37705.0,93.26,93.44,93.24,93.44,37705.0
2019-11-19 12:00:00,93.46,93.47,93.35,93.35,11642.0,93.46,93.47,93.35,93.35,11642.0
2019-11-19 12:05:00,93.36,93.39,93.24,93.25,10898.0,93.36,93.39,93.24,93.25,10898.0
2019-11-19 12:10:00,93.28,93.3,93.16,93.29,7422.0,93.28,93.3,93.16,93.29,7422.0
2019-11-19 12:15:00,93.28,93.4,93.28,93.38,11019.0,93.28,93.4,93.28,93.38,11019.0
2019-11-19 12:20:00,93.4,93.42,93.28,93.28,4000.0,93.4,93.42,93.28,93.28,4000.0
2019-11-19 12:25:00,93.3,93.36,93.3,93.34,3148.0,93.3,93.36,93.3,93.34,3148.0
2019-11-19 12:30:00,93.34,93.35,93.23,93.28,3388.0,93.34,93.35,93.23,93.28,3388.0
2019-11-19 12:35:00,93.27,93.31,93.24,93.31,4365.0,93.27,93.31,93.24,93.31,4365.0
2019-11-19 12:40:00,93.31,93.31,93.22,93.24,4701.0,93.31,93.31,93.22,93.24,4701.0
2019-11-19 12:45:00,93.24,93.31,93.23,93.29,3714.0,93.24,93.31,93.23,93.29,3714.0
2019-11-19 12:50:00,93.28,93.3,93.24,93.28,4326.0,93.28,93.3,93.24,93.28,4326.0
2019-11-19 12:55:00,93.27,93.39,93.27,93.38,2826.0,93.27,93.39,93.27,93.38,2826.0
2019-11-19 13:00:00,93.37,93.37,93.2,93.23,3405.0,93.37,93.37,93.2,93.23,3405.0
2019-11-19 13:05:00,93.22,93.33,93.21,93.33,3700.0,93.22,93.33,93.21,93.33,3700.0
2019-11-19 13:10:00,93.31,93.36,93.3,93.35,4223.0,93.31,93.36,93.3,93.35,4223.0
2019-11-19 13:15:00,93.33,93.35,93.32,93.33,4267.0,93.33,93.35,93.32,93.33,4267.0
2019-11-19 13:20:00,93.34,93.47,93.33,93.47,4953.0,93.34,93.47,93.33,93.47,4953.0
2019-11-19 13:25:00,93.49,93.59,93.47,93.48,6480.0,93.49,93.59,93.47,93.48,6480.0
2019-11-19 13:30:00,93.47,93.51,93.43,93.43,5142.0,93.47,93.51,93.43,93.43,5142.0
2019-11-19 13:35:00,93.44,93.49,93.35,93.48,4653.0,93.44,93.49,93.35,93.48,4653.0
2019-11-19 13:40:00,93.48,93.56,93.48,93.52,7220.0,93.48,93.56,93.48,93.52,7220.0
2019-11-19 13:45:00,93.54,93.56,93.49,93.52,9618.0,93.54,93.56,93.49,93.52,9618.0
2019-11-19 13:50:00,93.54,93.54,93.4,93.41,3779.0,93.54,93.54,93.4,93.41,3779.0
2019-11-19 13:55:00,93.41,93.44,93.39,93.42,3720.0,93.41,93.44,93.39,93.42,3720.0
2019-11-19 14:00:00,93.43,93.45,93.41,93.44,4315.0,93.43,93.45,93.41,93.44,4315.0
2019-11-19 14:05:00,93.47,93.53,93.45,93.49,4856.0,93.47,93.53,93.45,93.49,4856.0
2019-11-19 14:10:00,93.5,93.51,93.44,93.48,7327.0,93.5,93.51,93.44,93.48,7327.0
2019-11-19 14:15:00,93.47,93.52,93.43,93.52,5663.0,93.47,93.52,93.43,93.52,5663.0
2019-11-19 14:20:00,93.53,93.64,93.53,93.64,5600.0,93.53,93.64,93.53,93.64,5600.0
2019-11-19 14:25:00,93.64,93.67,93.57,93.6,8721.0,93.64,93.67,93.57,93.6,8721.0
2019-11-19 14:30:00,93.59,93.6,93.51,93.53,8606.0,93.59,93.6,93.51,93.53,8606.0
2019-11-19 14:35:00,93.54,93.56,93.49,93.54,4200.0,93.54,93.56,93.49,93.54,4200.0
2019-11-19 14:40:00,93.54,93.59,93.44,93.51,11095.0,93.54,93.59,93.44,93.51,11095.0
2019-11-19 14:45:00,93.51,93.55,93.41,93.46,13360.0,93.51,93.55,93.41,93.46,13360.0
2019-11-19 14:50:00,93.44,93.49,93.41,93.44,8502.0,93.44,93.49,93.41,93.44,8502.0
2019-11-19 14:55:00,93.44,93.48,93.37,93.38,9618.0,93.44,93.48,93.37,93.38,9618.0
2019-11-19 15:00:00,93.38,93.45,93.36,93.45,19824.0,93.38,93.45,93.36,93.45,19824.0
2019-11-19 15:05:00,93.45,93.48,93.35,93.39,10237.0,93.45,93.48,93.35,93.39,10237.0
2019-11-19 15:10:00,93.39,93.4,93.33,93.36,9065.0,93.39,93.4,93.33,93.36,9065.0
2019-11-19 15:15:00,93.36,93.37,93.3,93.37,5477.0,93.36,93.37,93.3,93.37,5477.0
2019-11-19 15:20:00,93.36,93.41,93.36,93.39,6378.0,93.36,93.41,93.36,93.39,6378.0
2019-11-19 15:25:00,93.39,93.4,93.34,93.39,11310.0,93.39,93.4,93.34,93.39,11310.0
2019-11-19 15:30:00,93.4,93.55,93.4,93.55,20809.0,93.4,93.55,93.4,93.55,20809.0
2019-11-19 15:35:00,93.56,93.59,93.52,93.52,18894.0,93.56,93.59,93.52,93.52,18894.0
2019-11-19 15:40:00,93.51,93.51,93.38,93.48,18150.0,93.51,93.51,93.38,93.48,18150.0
2019-11-19 15:45:00,93.48,93.5,93.43,93.47,19736.0,93.48,93.5,93.43,93.47,19736.0
2019-11-19 15:50:00,93.47,93.47,93.16,93.19,74318.0,93.47,93.47,93.16,93.19,74318.0
2019-11-19 15:55:00,93.16,93.32,93.15,93.32,82886.0,93.16,93.32,93.15,93.32,82886.0
2019-11-20 09:30:00,92.75,93.46,92.75,93.19,23377.0,92.75,93.46,92.75,93.19,23377.0
2019-11-20 09:35:00,93.1,93.27,92.9,93.2,35031.0,93.1,93.27,92.9,93.2,35031.0
2019-11-20 09:40:00,93.16,93.2,92.81,92.96,19188.0,93.16,93.2,92.81,92.96,19188.0
2019-11-20 09:45:00,92.95,93.04,92.75,93.04,22078.0,92.95,93.04,92.75,93.04,22078.0
2019-11-20 09:50:00,93.06,93.08,92.73,92.73,14147.0,93.06,93.08,92.73,92.73,14147.0
2019-11-20 09:55:00,92.77,92.94,92.75,92.87,25881.0,92.77,92.94,92.75,92.87,25881.0
2019-11-20 10:00:00,92.84,92.86,92.64,92.66,35591.0,92.84,92.86,92.64,92.66,35591.0
2019-11-20 10:05:00,92.65,92.65,92.3,92.35,20870.0,92.65,92.65,92.3,92.35,20870.0
2019-11-20 10:10:00,92.32,92.36,91.93,92.1,34721.0,92.32,92.36,91.93,92.1,34721.0
2019-11-20 10:15:00,92.08,92.09,91.82,91.87,18617.0,92.08,92.09,91.82,91.87,18617.0
2019-11-20 10:20:00,91.87,91.92,91.65,91.68,21296.0,91.87,91.92,91.65,91.68,21296.0
2019-11-20 10:25:00,91.68,91.72,91.6,91.69,18766.0,91.68,91.72,91.6,91.69,18766.0
2019-11-20 10:30:00,91.69,91.81,91.64,91.81,15179.0,91.69,91.81,91.64,91.81,15179.0
2019-11-20 10:35:00,91.85,91.86,91.69,91.76,15535.0,91.85,91.86,91.69,91.76,15535.0
2019-11-20 10:40:00,91.75,91.79,91.68,91.78,22219.0,91.75,91.79,91.68,91.78,22219.0
2019-11-20 10:45:00,91.79,91.95,91.76,91.92,20463.0,91.79,91.95,91.76,91.92,20463.0
2019-11-20 10:50:00,91.9,91.93,91.8,91.92,19387.0,91.9,91.93,91.8,91.92,19387.0
2019-11-20 10:55:00,91.92,91.97,91.86,91.92,23909.0,91.92,91.97,91.86,91.92,23909.0
2019-11-20 11:00:00,91.93,92.03,91.86,91.96,23493.0,91.93,92.03,91.86,91.96,23493.0
2019-11-20 11:05:00,92.0,92.05,91.94,92.0,14030.0,92.0,92.05,91.94,92.0,14030.0
2019-11-20 11:10:00,92.0,92.02,91.86,91.89,19343.0,92.0,92.02,91.86,91.89,19343.0
2019-11-20 11:15:00,91.89,91.96,91.82,91.96,10010.0,91.89,91.96,91.82,91.96,10010.0
2019-11-20 11:20:00,91.97,92.14,91.97,92.09,13944.0,91.97,92.14,91.97,92.09,13944.0
2019-11-20 11:25:00,92.12,92.12,91.99,91.99,17467.0,92.12,92.12,91.99,91.99,17467.0
2019-11-20 11:30:00,92.0,92.0,91.85,91.93,24100.0,92.0,92.0,91.85,91.93,24100.0
2019-11-20 11:35:00,91.94,91.99,91.92,91.93,6486.0,91.94,91.99,91.92,91.93,6486.0
2019-11-20 11:40:00,91.93,91.93,91.82,91.92,21015.0,91.93,91.93,91.82,91.92,21015.0
2019-11-20 11:45:00,91.93,91.93,91.87,91.91,8117.0,91.93,91.93,91.87,91.91,8117.0
2019-11-20 11:50:00,91.89,91.93,91.74,91.74,36190.0,91.89,91.93,91.74,91.74,36190.0
2019-11-20 11:55:00,91.75,91.78,91.68,91.68,8416.0,91.75,91.78,91.68,91.68,8416.0
2019-11-20 12:00:00,91.69,91.69,91.53,91.56,19207.0,91.69,91.69,91.53,91.56,19207.0
2019-11-20 12:05:00,91.56,91.67,91.53,91.67,10434.0,91.56,91.67,91.53,91.67,10434.0
2019-11-20 12:10:00,91.66,91.66,91.52,91.55,16562.0,91.66,91.66,91.52,91.55,16562.0
2019-11-20 12:15:00,91.55,91.59,91.48,91.51,14019.0,91.55,91.59,91.48,91.51,14019.0
2019-11-20 12:20:00,91.52,91.55,91.47,91.54,13328.0,91.52,91.55,91.47,91.54,13328.0
2019-11-20 12:25:00,91.54,91.56,91.41,91.43,19785.0,91.54,91.56,91.41,91.43,19785.0
2019-11-20 12:30:00,91.44,91.51,91.43,91.51,15634.0,91.44,91.51,91.43,91.51,15634.0
2019-11-20 12:35:00,91.52,91.66,91.52,91.66,5817.0,91.52,91.66,91.52,91.66,5817.0
2019-11-20 12:40:00,91.65,91.71,91.65,91.68,7825.0,91.65,91.71,91.65,91.68,7825.0
2019-11-20 12:45:00,91.67,91.73,91.67,91.71,10601.0,91.67,91.73,91.67,91.71,10601.0
2019-11-20 12:50:00,91.78,91.82,91.66,91.7,10591.0,91.78,91.82,91.66,91.7,10591.0
2019-11-20 12:55:00,91.64,91.66,91.32,91.45,47023.0,91.64,91.66,91.32,91.45,47023.0
2019-11-20 13:00:00,91.5,91.6,91.43,91.56,24050.0,91.5,91.6,91.43,91.56,24050.0
2019-11-20 13:05:00,91.53,91.54,91.25,91.26,11678.0,91.53,91.54,91.25,91.26,11678.0
2019-11-20 13:10:00,91.24,91.25,90.91,90.94,23522.0,91.24,91.25,90.91,90.94,23522.0
2019-11-20 13:15:00,90.95,91.0,90.86,90.9,24293.0,90.95,91.0,90.86,90.9,24293.0
2019-11-20 13:20:00,90.86,90.97,90.85,90.92,17929.0,90.86,90.97,90.85,90.92,17929.0
2019-11-20 13:25:00,90.94,91.06,90.9,90.94,16080.0,90.94,91.06,90.9,90.94,16080.0
2019-11-20 13:30:00,90.93,90.97,90.87,90.96,11798.0,90.93,90.97,90.87,90.96,11798.0
2019-11-20 13:35:00,90.95,91.05,90.95,90.98,24488.0,90.95,91.05,90.95,90.98,24488.0
2019-11-20 13:40:00,90.97,91.07,90.9,90.98,19517.0,90.97,91.07,90.9,90.98,19517.0
2019-11-20 13:45:00,90.98,91.11,90.97,91.09,9428.0,90.98,91.11,90.97,91.09,9428.0
2019-11-20 13:50:00,91.16,91.25,91.12,91.2,14025.0,91.16,91.25,91.12,91.2,14025.0
2019-11-20 13:55:00,91.21,91.25,91.11,91.22,11374.0,91.21,91.25,91.11,91.22,11374.0
2019-11-20 14:00:00,91.22,91.23,91.07,91.16,7745.0,91.22,91.23,91.07,91.16,7745.0
2019-11-20 14:05:00,91.13,91.2,91.08,91.17,9856.0,91.13,91.2,91.08,91.17,9856.0
2019-11-20 14:10:00,91.19,91.24,91.16,91.19,6718.0,91.19,91.24,91.16,91.19,6718.0
2019-11-20 14:15:00,91.17,91.21,91.12,91.2,9332.0,91.17,91.21,91.12,91.2,9332.0
2019-11-20 14:20:00,91.21,91.22,91.02,91.05,9037.0,91.21,91.22,91.02,91.05,9037.0
2019-11-20 14:25:00,91.04,91.17,91.01,91.17,11840.0,91.04,91.17,91.01,91.17,11840.0
2019-11-20 14:30:00,91.15,91.23,91.12,91.2,10491.0,91.15,91.23,91.12,91.2,10491.0
2019-11-20 14:35:00,91.19,91.22,91.11,91.22,10337.0,91.19,91.22,91.11,91.22,10337.0
2019-11-20 14:40:00,91.24,91.27,91.18,91.22,12065.0,91.24,91.27,91.18,91.22,12065.0
2019-11-20 14:45:00,91.23,91.23,91.09,91.17,23128.0,91.23,91.23,91.09,91.17,23128.0
2019-11-20 14:50:00,91.2,91.24,91.18,91.22,7872.0,91.2,91.24,91.18,91.22,7872.0
2019-11-20 14:55:00,91.22,91.28,91.2,91.22,6854.0,91.22,91.28,91.2,91.22,6854.0
2019-11-20 15:00:00,91.2,91.3,91.19,91.25,11574.0,91.2,91.3,91.19,91.25,11574.0
2019-11-20 15:05:00,91.27,91.42,91.25,91.42,30011.0,91.27,91.42,91.25,91.42,30011.0
2019-11-20 15:10:00,91.42,91.46,91.31,91.39,18957.0,91.42,91.46,91.31,91.39,18957.0
2019-11-20 15:15:00,91.38,91.4,91.33,91.34,14156.0,91.38,91.4,91.33,91.34,14156.0
2019-11-20 15:20:00,91.32,91.36,91.29,91.33,12457.0,91.32,91.36,91.29,91.33,12457.0
2019-11-20 15:25:00,91.33,91.38,91.3,91.35,18456.0,91.33,91.38,91.3,91.35,18456.0
2019-11-20 15:30:00,91.35,91.35,91.26,91.32,17718.0,91.35,91.35,91.26,91.32,17718.0
2019-11-20 15:35:00,91.33,91.39,91.3,91.31,25507.0,91.33,91.39,91.3,91.31,25507.0
2019-11-20 15:40:00,91.31,91.46,91.29,91.45,29126.0,91.31,91.46,91.29,91.45,29126.0
2019-11-20 15:45:00,91.45,91.57,91.44,91.51,36560.0,91.45,91.57,91.44,91.51,36560.0
2019-11-20 15:50:00,91.53,91.89,91.52,91.86,102880.0,91.53,91.89,91.52,91.86,102880.0
2019-11-20 15:55:00,91.86,91.86,91.57,91.7,164240.0,91.86,91.86,91.57,91.7,164240.0
2019-11-21 09:30:00,91.88,91.94,91.16,91.31,21607.0,91.88,91.94,91.16,91.31,21607.0
2019-11-21 09:35:00,91.28,91.78,91.23,91.6,22759.0,91.28,91.78,91.23,91.6,22759.0
2019-11-21 09:40:00,91.51,91.74,91.33,91.7,6773.0,91.51,91.74,91.33,91.7,6773.0
2019-11-21 09:45:00,91.73,92.08,91.69,92.07,55345.0,91.73,92.08,91.69,92.07,55345.0
2019-11-21 09:50:00,92.05,92.11,91.86,92.02,49085.0,92.05,92.11,91.86,92.02,49085.0
2019-11-21 09:55:00,92.02,92.03,91.74,91.81,11350.0,92.02,92.03,91.74,91.81,11350.0
2019-11-21 10:00:00,91.75,91.88,91.62,91.64,9226.0,91.75,91.88,91.62,91.64,9226.0
2019-11-21 10:05:00,91.63,91.67,91.53,91.59,31210.0,91.63,91.67,91.53,91.59,31210.0
2019-11-21 10:10:00,91.6,91.61,91.32,91.32,17869.0,91.6,91.61,91.32,91.32,17869.0
2019-11-21 10:15:00,91.29,91.35,91.06,91.06,43487.0,91.29,91.35,91.06,91.06,43487.0
2019-11-21 10:20:00,91.04,91.21,91.04,91.11,12369.0,91.04,91.21,91.04,91.11,12369.0
2019-11-21 10:25:00,91.09,91.44,91.05,91.39,9903.0,91.09,91.44,91.05,91.39,9903.0
2019-11-21 10:30:00,91.39,91.39,91.26,91.34,6271.0,91.39,91.39,91.26,91.34,6271.0
2019-11-21 10:35:00,91.33,91.42,91.29,91.39,16486.0,91.33,91.42,91.29,91.39,16486.0
2019-11-21 10:40:00,91.43,91.59,91.42,91.53,11749.0,91.43,91.59,91.42,91.53,11749.0
2019-11-21 10:45:00,91.51,91.56,91.43,91.46,4449.0,91.51,91.56,91.43,91.46,4449.0
2019-11-21 10:50:00,91.42,91.42,91.34,91.39,6266.0,91.42,91.42,91.34,91.39,6266.0
2019-11-21 10:55:00,91.42,91.46,91.36,91.4,6437.0,91.42,91.46,91.36,91.4,6437.0
2019-11-21 11:00:00,91.4,91.44,91.31,91.37,10367.0,91.4,91.44,91.31,91.37,10367.0
2019-11-21 11:05:00,91.34,91.35,91.23,91.27,5145.0,91.34,91.35,91.23,91.27,5145.0
2019-11-21 11:10:00,91.27,91.27,91.14,91.16,6596.0,91.27,91.27,91.14,91.16,6596.0
2019-11-21 11:15:00,91.15,91.25,91.14,91.23,5016.0,91.15,91.25,91.14,91.23,5016.0
2019-11-21 11:20:00,91.2,91.22,91.15,91.17,5886.0,91.2,91.22,91.15,91.17,5886.0
2019-11-21 11:25:00,91.19,91.27,91.18,91.21,7680.0,91.19,91.27,91.18,91.21,7680.0
2019-11-21 11:30:00,91.2,91.26,91.19,91.21,6316.0,91.2,91.26,91.19,91.21,6316.0
2019-11-21 11:35:00,91.2,91.22,91.15,91.17,5194.0,91.2,91.22,91.15,91.17,5194.0
2019-11-21 11:40:00,91.18,91.19,91.09,91.1,10910.0,91.18,91.19,91.09,91.1,10910.0
2019-11-21 11:45:00,91.1,91.1,90.99,91.02,9001.0,91.1,91.1,90.99,91.02,9001.0
2019-11-21 11:50:00,91.01,91.01,90.93,90.95,17256.0,91.01,91.01,90.93,90.95,17256.0
2019-11-21 11:55:00,90.95,90.97,90.9,90.95,10255.0,90.95,90.97,90.9,90.95,10255.0
2019-11-21 12:00:00,90.95,91.06,90.91,91.04,15411.0,90.95,91.06,90.91,91.04,15411.0
2019-11-21 12:05:00,91.05,91.09,91.01,91.01,29389.0,91.05,91.09,91.01,91.01,29389.0
2019-11-21 12:10:00,91.03,91.16,91.02,91.1,6614.0,91.03,91.16,91.02,91.1,6614.0
2019-11-21 12:15:00,91.11,91.3,91.1,91.26,5383.0,91.11,91.3,91.1,91.26,5383.0
2019-11-21 12:20:00,91.25,91.3,91.23,91.28,8841.0,91.25,91.3,91.23,91.28,8841.0
2019-11-21 12:25:00,91.27,91.28,91.13,91.15,10355.0,91.27,91.28,91.13,91.15,10355.0
2019-11-21 12:30:00,91.14,91.23,91.11,91.23,18756.0,91.14,91.23,91.11,91.23,18756.0
2019-11-21 12:35:00,91.23,91.27,91.19,91.21,17924.0,91.23,91.27,91.19,91.21,17924.0
2019-11-21 12:40:00,91.21,91.38,91.21,91.35,7186.0,91.21,91.38,91.21,91.35,7186.0
2019-11-21 12:45:00,91.34,91.41,91.33,91.4,7585.0,91.34,91.41,91.33,91.4,7585.0
2019-11-21 12:50:00,91.39,91.43,91.3,91.32,5602.0,91.39,91.43,91.3,91.32,5602.0
2019-11-21 12:55:00,91.32,91.35,91.28,91.32,5835.0,91.32,91.35,91.28,91.32,5835.0
2019-11-21 13:00:00,91.32,91.39,91.32,91.34,3586.0,91.32,91.39,91.32,91.34,3586.0
2019-11-21 13:05:00,91.33,91.39,91.32,91.35,5512.0,91.33,91.39,91.32,91.35,5512.0
2019-11-21 13:10:00,91.35,91.36,91.28,91.3,5317.0,91.35,91.36,91.28,91.3,5317.0
2019-11-21 13:15:00,91.3,91.3,91.17,91.18,4080.0,91.3,91.3,91.17,91.18,4080.0
2019-11-21 13:20:00,91.16,91.16,91.06,91.11,5330.0,91.16,91.16,91.06,91.11,5330.0
2019-11-21 13:25:00,91.13,91.2,91.13,91.17,7889.0,91.13,91.2,91.13,91.17,7889.0
2019-11-21 13:30:00,91.16,91.17,91.11,91.11,4200.0,91.16,91.17,91.11,91.11,4200.0
2019-11-21 13:35:00,91.11,91.12,91.06,91.09,5854.0,91.11,91.12,91.06,91.09,5854.0
2019-11-21 13:40:00,91.07,91.13,91.05,91.13,7830.0,91.07,91.13,91.05,91.13,7830.0
2019-11-21 13:45:00,91.13,91.21,91.13,91.19,4200.0,91.13,91.21,91.13,91.19,4200.0
2019-11-21 13:50:00,91.19,91.2,91.1,91.11,3419.0,91.19,91.2,91.1,91.11,3419.0
2019-11-21 13:55:00,91.1,91.11,91.04,91.04,4228.0,91.1,91.11,91.04,91.04,4228.0
2019-11-21 14:00:00,91.03,91.03,90.92,90.93,9996.0,91.03,91.03,90.92,90.93,9996.0
2019-11-21 14:05:00,90.95,91.13,90.94,91.12,6054.0,90.95,91.13,90.94,91.12,6054.0
2019-11-21 14:10:00,91.09,91.09,91.03,91.04,3010.0,91.09,91.09,91.03,91.04,3010.0
2019-11-21 14:15:00,91.04,91.06,91.04,91.04,3000.0,91.04,91.06,91.04,91.04,3000.0
2019-11-21 14:20:00,91.04,91.09,91.04,91.06,5442.0,91.04,91.09,91.04,91.06,5442.0
2019-11-21 14:25:00,91.06,91.07,91.03,91.06,6800.0,91.06,91.07,91.03,91.06,6800.0
2019-11-21 14:30:00,91.06,91.08,91.0,91.02,6449.0,91.06,91.08,91.0,91.02,6449.0
2019-11-21 14:35:00,91.01,91.02,90.98,91.0,3852.0,91.01,91.02,90.98,91.0,3852.0
2019-11-21 14:40:00,91.0,91.04,91.0,91.03,7044.0,91.0,91.04,91.0,91.03,7044.0
2019-11-21 14:45:00,91.03,91.06,91.02,91.04,6100.0,91.03,91.06,91.02,91.04,6100.0
2019-11-21 14:50:00,91.04,91.12,91.04,91.11,7833.0,91.04,91.12,91.04,91.11,7833.0
2019-11-21 14:55:00,91.12,91.12,91.03,91.04,4220.0,91.12,91.12,91.03,91.04,4220.0
2019-11-21 15:00:00,91.05,91.06,90.97,91.02,10179.0,91.05,91.06,90.97,91.02,10179.0
2019-11-21 15:05:00,91.01,91.02,90.98,91.02,6234.0,91.01,91.02,90.98,91.02,6234.0
2019-11-21 15:10:00,91.03,91.05,91.0,91.05,7596.0,91.03,91.05,91.0,91.05,7596.0
2019-11-21 15:15:00,91.05,91.06,90.96,91.01,15990.0,91.05,91.06,90.96,91.01,15990.0
2019-11-21 15:20:00,91.0,91.13,91.0,91.07,9846.0,91.0,91.13,91.0,91.07,9846.0
2019-11-21 15:25:00,91.07,91.16,91.07,91.15,4936.0,91.07,91.16,91.07,91.15,4936.0
2019-11-21 15:30:00,91.15,91.16,91.03,91.04,19048.0,91.15,91.16,91.03,91.04,19048.0
2019-11-21 15:35:00,91.05,91.05,90.97,91.02,13463.0,91.05,91.05,90.97,91.02,13463.0
2019-11-21 15:40:00,91.03,91.04,90.98,90.98,15330.0,91.03,91.04,90.98,90.98,15330.0
2019-11-21 15:45:00,90.99,91.01,90.94,90.96,15059.0,90.99,91.01,90.94,90.96,15059.0
2019-11-21 15:50:00,90.96,90.96,90.77,90.8,63584.0,90.96,90.96,90.77,90.8,63584.0
2019-11-21 15:55:00,90.8,90.98,90.8,90.97,128763.0,90.8,90.98,90.8,90.97,128763.0
2019-11-22 09:30:00,91.1,91.65,91.05,91.24,32199.0,91.1,91.65,91.05,91.24,32199.0
2019-11-22 09:35:00,91.22,91.22,90.94,91.15,4861.0,91.22,91.22,90.94,91.15,4861.0
2019-11-22 09:40:00,91.14,91.2,91.07,91.2,13542.0,91.14,91.2,91.07,91.2,13542.0
2019-11-22 09:45:00,91.23,91.57,91.23,91.56,25745.0,91.23,91.57,91.23,91.56,25745.0
2019-11-22 09:50:00,91.58,91.69,91.5,91.64,17899.0,91.58,91.69,91.5,91.64,17899.0
2019-11-22 09:55:00,91.62,91.81,91.59,91.71,20352.0,91.62,91.81,91.59,91.71,20352.0
2019-11-22 10:00:00,91.64,91.77,91.63,91.65,5104.0,91.64,91.77,91.63,91.65,5104.0
2019-11-22 10:05:00,91.65,91.65,91.5,91.63,5815.0,91.65,91.65,91.5,91.63,5815.0
2019-11-22 10:10:00,91.61,91.64,91.49,91.55,18671.0,91.61,91.64,91.49,91.55,18671.0
2019-11-22 10:15:00,91.56,91.62,91.52,91.58,15213.0,91.56,91.62,91.52,91.58,15213.0
2019-11-22 10:20:00,91.58,91.71,91.58,91.69,25312.0,91.58,91.71,91.58,91.69,25312.0
2019-11-22 10:25:00,91.74,91.77,91.49,91.49,7266.0,91.74,91.77,91.49,91.49,7266.0
2019-11-22 10:30:00,91.45,91.55,91.34,91.5,20965.0,91.45,91.55,91.34,91.5,20965.0
2019-11-22 10:35:00,91.48,91.48,91.32,91.35,10663.0,91.48,91.48,91.32,91.35,10663.0
2019-11-22 10:40:00,91.35,91.45,91.31,91.38,15064.0,91.35,91.45,91.31,91.38,15064.0
2019-11-22 10:45:00,91.38,91.38,91.16,91.2,7120.0,91.38,91.38,91.16,91.2,7120.0
2019-11-22 10:50:00,91.21,91.3,91.17,91.21,2850.0,91.21,91.3,91.17,91.21,2850.0
2019-11-22 10:55:00,91.26,91.38,91.23,91.3,4400.0,91.26,91.38,91.23,91.3,4400.0
2019-11-22 11:00:00,91.32,91.35,91.14,91.16,3245.0,91.32,91.35,91.14,91.16,3245.0
2019-11-22 11:05:00,91.18,91.26,91.1,91.24,2587.0,91.18,91.26,91.1,91.24,2587.0
2019-11-22 11:10:00,91.27,91.31,91.21,91.21,7477.0,91.27,91.31,91.21,91.21,7477.0
2019-11-22 11:15:00,91.18,91.18,91.01,91.08,4857.0,91.18,91.18,91.01,91.08,4857.0
2019-11-22 11:20:00,91.11,91.14,91.09,91.12,10060.0,91.11,91.14,91.09,91.12,10060.0
2019-11-22 11:25:00,91.14,91.19,91.12,91.13,5951.0,91.14,91.19,91.12,91.13,5951.0
2019-11-22 11:30:00,91.13,91.18,91.12,91.14,6646.0,91.13,91.18,91.12,91.14,6646.0
2019-11-22 11:35:00,91.15,91.26,91.15,91.24,3737.0,91.15,91.26,91.15,91.24,3737.0
2019-11-22 11:40:00,91.19,91.23,91.18,91.18,3200.0,91.19,91.23,91.18,91.18,3200.0
2019-11-22 11:45:00,91.21,91.32,91.21,91.31,2022.0,91.21,91.32,91.21,91.31,2022.0
2019-11-22 11:50:00,91.31,91.32,91.25,91.25,2303.0,91.31,91.32,91.25,91.25,2303.0
2019-11-22 11:55:00,91.22,91.23,91.18,91.18,4902.0,91.22,91.23,91.18,91.18,4902.0
2019-11-22 12:00:00,91.18,91.26,91.18,91.22,16295.0,91.18,91.26,91.18,91.22,16295.0
2019-11-22 12:05:00,91.26,91.29,91.19,91.19,4508.0,91.26,91.29,91.19,91.19,4508.0
2019-11-22 12:10:00,91.23,91.23,91.15,91.16,3650.0,91.23,91.23,91.15,91.16,3650.0
2019-11-22 12:15:00,91.15,91.29,91.12,91.28,5930.0,91.15,91.29,91.12,91.28,5930.0
2019-11-22 12:20:00,91.27,91.28,91.21,91.21,5295.0,91.27,91.28,91.21,91.21,5295.0
2019-11-22 12:25:00,91.23,91.23,91.19,91.2,2803.0,91.23,91.23,91.19,91.2,2803.0
2019-11-22 12:30:00,91.22,91.28,91.21,91.22,4401.0,91.22,91.28,91.21,91.22,4401.0
2019-11-22 12:35:00,91.21,91.23,91.16,91.23,7425.0,91.21,91.23,91.16,91.23,7425.0
2019-11-22 12:40:00,91.22,91.29,91.16,91.29,7204.0,91.22,91.29,91.16,91.29,7204.0
2019-11-22 12:45:00,91.26,91.28,91.23,91.24,1950.0,91.26,91.28,91.23,91.24,1950.0
2019-11-22 12:50:00,91.25,91.26,91.21,91.26,4800.0,91.25,91.26,91.21,91.26,4800.0
2019-11-22 12:55:00,91.28,91.31,91.24,91.24,3158.0,91.28,91.31,91.24,91.24,3158.0
2019-11-22 13:00:00,91.24,91.42,91.24,91.37,8870.0,91.24,91.42,91.24,91.37,8870.0
2019-11-22 13:05:00,91.35,91.4,91.33,91.33,1500.0,91.35,91.4,91.33,91.33,1500.0
2019-11-22 13:10:00,91.31,91.32,91.28,91.31,3161.0,91.31,91.32,91.28,91.31,3161.0
2019-11-22 13:15:00,91.28,91.39,91.28,91.39,3991.0,91.28,91.39,91.28,91.39,3991.0
2019-11-22 13:20:00,91.4,91.41,91.34,91.38,8918.0,91.4,91.41,91.34,91.38,8918.0
2019-11-22 13:25:00,91.36,91.38,91.33,91.34,4010.0,91.36,91.38,91.33,91.34,4010.0
2019-11-22 13:30:00,91.36,91.39,91.34,91.39,4200.0,91.36,91.39,91.34,91.39,4200.0
2019-11-22 13:35:00,91.38,91.4,91.36,91.37,4402.0,91.38,91.4,91.36,91.37,4402.0
2019-11-22 13:40:00,91.35,91.38,91.34,91.34,3500.0,91.35,91.38,91.34,91.34,3500.0
2019-11-22 13:45:00,91.35,91.39,91.31,91.36,4808.0,91.35,91.39,91.31,91.36,4808.0
2019-11-22 13:50:00,91.37,91.37,91.31,91.34,5139.0,91.37,91.37,91.31,91.34,5139.0
2019-11-22 13:55:00,91.36,91.51,91.34,91.51,23020.0,91.36,91.51,91.34,91.51,23020.0
2019-11-22 14:00:00,91.5,91.59,91.48,91.59,8313.0,91.5,91.59,91.48,91.59,8313.0
2019-11-22 14:05:00,91.6,91.6,91.54,91.57,7993.0,91.6,91.6,91.54,91.57,7993.0
2019-11-22 14:10:00,91.57,91.58,91.53,91.56,3690.0,91.57,91.58,91.53,91.56,3690.0
2019-11-22 14:15:00,91.56,91.59,91.51,91.54,3398.0,91.56,91.59,91.51,91.54,3398.0
2019-11-22 14:20:00,91.55,91.82,91.54,91.81,18361.0,91.55,91.82,91.54,91.81,18361.0
2019-11-22 14:25:00,91.81,91.82,91.72,91.79,8324.0,91.81,91.82,91.72,91.79,8324.0
2019-11-22 14:30:00,91.75,91.8,91.72,91.73,3600.0,91.75,91.8,91.72,91.73,3600.0
2019-11-22 14:35:00,91.74,91.74,91.61,91.65,3925.0,91.74,91.74,91.61,91.65,3925.0
2019-11-22 14:40:00,91.68,91.74,91.66,91.68,3112.0,91.68,91.74,91.66,91.68,3112.0
2019-11-22 14:45:00,91.7,91.73,91.68,91.73,1700.0,91.7,91.73,91.68,91.73,1700.0
2019-11-22 14:50:00,91.73,91.74,91.68,91.71,4551.0,91.73,91.74,91.68,91.71,4551.0
2019-11-22 14:55:00,91.68,91.71,91.66,91.71,4301.0,91.68,91.71,91.66,91.71,4301.0
2019-11-22 15:00:00,91.7,91.72,91.64,91.65,4200.0,91.7,91.72,91.64,91.65,4200.0
2019-11-22 15:05:00,91.64,91.64,91.59,91.62,2950.0,91.64,91.64,91.59,91.62,2950.0
2019-11-22 15:10:00,91.62,91.64,91.57,91.63,5798.0,91.62,91.64,91.57,91.63,5798.0
2019-11-22 15:15:00,91.62,91.62,91.61,91.61,3180.0,91.62,91.62,91.61,91.61,3180.0
2019-11-22 15:20:00,91.62,91.66,91.61,91.64,8867.0,91.62,91.66,91.61,91.64,8867.0
2019-11-22 15:25:00,91.65,91.78,91.65,91.78,12195.0,91.65,91.78,91.65,91.78,12195.0
2019-11-22 15:30:00,91.79,91.88,91.76,91.84,17020.0,91.79,91.88,91.76,91.84,17020.0
2019-11-22 15:35:00,91.86,91.89,91.84,91.89,16316.0,91.86,91.89,91.84,91.89,16316.0
2019-11-22 15:40:00,91.89,91.94,91.85,91.89,25521.0,91.89,91.94,91.85,91.89,25521.0
2019-11-22 15:45:00,91.89,91.89,91.71,91.72,45023.0,91.89,91.89,91.71,91.72,45023.0
2019-11-22 15:50:00,91.7,91.8,91.61,91.74,74071.0,91.7,91.8,91.61,91.74,74071.0
2019-11-22 15:55:00,91.74,91.94,91.72,91.81,150199.0,91.74,91.94,91.72,91.81,150199.0
2019-11-25 09:30:00,92.11,92.28,91.7,91.7,32223.0,92.11,92.28,91.7,91.7,32223.0
2019-11-25 09:35:00,91.58,91.8,91.55,91.79,20178.0,91.58,91.8,91.55,91.79,20178.0
2019-11-25 09:40:00,91.78,91.88,91.65,91.76,5917.0,91.78,91.88,91.65,91.76,5917.0
2019-11-25 09:45:00,91.78,91.96,91.67,91.89,21469.0,91.78,91.96,91.67,91.89,21469.0
2019-11-25 09:50:00,91.93,92.09,91.93,92.07,32648.0,91.93,92.09,91.93,92.07,32648.0
2019-11-25 09:55:00,92.08,92.25,92.08,92.25,11694.0,92.08,92.25,92.08,92.25,11694.0
2019-11-25 10:00:00,92.2,92.35,92.19,92.23,18067.0,92.2,92.35,92.19,92.23,18067.0
2019-11-25 10:05:00,92.21,92.7,92.2,92.68,38002.0,92.21,92.7,92.2,92.68,38002.0
2019-11-25 10:10:00,92.68,92.93,92.64,92.8,47497.0,92.68,92.93,92.64,92.8,47497.0
2019-11-25 10:15:00,92.8,92.85,92.7,92.82,8311.0,92.8,92.85,92.7,92.82,8311.0
2019-11-25 10:20:00,92.79,92.82,92.66,92.77,29117.0,92.79,92.82,92.66,92.77,29117.0
2019-11-25 10:25:00,92.79,92.9,92.75,92.85,6911.0,92.79,92.9,92.75,92.85,6911.0
2019-11-25 10:30:00,92.87,92.93,92.81,92.91,7810.0,92.87,92.93,92.81,92.91,7810.0
2019-11-25 10:35:00,92.9,92.99,92.84,92.96,21376.0,92.9,92.99,92.84,92.96,21376.0
2019-11-25 10:40:00,92.94,92.94,92.75,92.89,12730.0,92.94,92.94,92.75,92.89,12730.0
2019-11-25 10:45:00,92.89,92.98,92.87,92.87,14665.0,92.89,92.98,92.87,92.87,14665.0
2019-11-25 10:50:00,92.84,92.85,92.67,92.75,8932.0,92.84,92.85,92.67,92.75,8932.0
2019-11-25 10:55:00,92.74,92.74,92.62,92.64,18462.0,92.74,92.74,92.62,92.64,18462.0
2019-11-25 11:00:00,92.64,92.84,92.55,92.63,29308.0,92.64,92.84,92.55,92.63,29308.0
2019-11-25 11:05:00,92.6,92.64,92.49,92.62,4575.0,92.6,92.64,92.49,92.62,4575.0
2019-11-25 11:10:00,92.62,92.78,92.61,92.74,12564.0,92.62,92.78,92.61,92.74,12564.0
2019-11-25 11:15:00,92.74,92.88,92.71,92.86,19211.0,92.74,92.88,92.71,92.86,19211.0
2019-11-25 11:20:00,92.87,92.88,92.69,92.74,9100.0,92.87,92.88,92.69,92.74,9100.0
2019-11-25 11:25:00,92.73,92.8,92.67,92.67,4926.0,92.73,92.8,92.67,92.67,4926.0
2019-11-25 11:30:00,92.67,92.74,92.59,92.7,7599.0,92.67,92.74,92.59,92.7,7599.0
2019-11-25 11:35:00,92.72,92.78,92.67,92.77,6159.0,92.72,92.78,92.67,92.77,6159.0
2019-11-25 11:40:00,92.75,92.87,92.73,92.83,10391.0,92.75,92.87,92.73,92.83,10391.0
2019-11-25 11:45:00,92.83,92.87,92.82,92.84,4623.0,92.83,92.87,92.82,92.84,4623.0
2019-11-25 11:50:00,92.87,92.93,92.83,92.83,7390.0,92.87,92.93,92.83,92.83,7390.0
2019-11-25 11:55:00,92.83,92.92,92.83,92.86,5900.0,92.83,92.92,92.83,92.86,5900.0
2019-11-25 12:00:00,92.88,92.96,92.88,92.92,3834.0,92.88,92.96,92.88,92.92,3834.0
2019-11-25 12:05:00,92.92,92.95,92.84,92.86,4164.0,92.92,92.95,92.84,92.86,4164.0
2019-11-25 12:10:00,92.88,92.92,92.88,92.89,4531.0,92.88,92.92,92.88,92.89,4531.0
2019-11-25 12:15:00,92.88,92.89,92.84,92.84,5687.0,92.88,92.89,92.84,92.84,5687.0
2019-11-25 12:20:00,92.85,92.86,92.82,92.85,3944.0,92.85,92.86,92.82,92.85,3944.0
2019-11-25 12:25:00,92.86,92.93,92.83,92.85,8102.0,92.86,92.93,92.83,92.85,8102.0
2019-11-25 12:30:00,92.88,92.9,92.86,92.9,11500.0,92.88,92.9,92.86,92.9,11500.0
2019-11-25 12:35:00,92.89,92.93,92.82,92.89,6980.0,92.89,92.93,92.82,92.89,6980.0
2019-11-25 12:40:00,92.9,92.91,92.85,92.88,6295.0,92.9,92.91,92.85,92.88,6295.0
2019-11-25 12:45:00,92.87,92.88,92.83,92.86,5080.0,92.87,92.88,92.83,92.86,5080.0
2019-11-25 12:50:00,92.84,92.9,92.84,92.87,5130.0,92.84,92.9,92.84,92.87,5130.0
2019-11-25 12:55:00,92.87,92.93,92.83,92.93,7452.0,92.87,92.93,92.83,92.93,7452.0
2019-11-25 13:00:00,92.96,93.03,92.95,92.98,8387.0,92.96,93.03,92.95,92.98,8387.0
2019-11-25 13:05:00,92.98,93.1,92.97,93.1,9339.0,92.98,93.1,92.97,93.1,9339.0
2019-11-25 13:10:00,93.11,93.13,93.0,93.02,7080.0,93.11,93.13,93.0,93.02,7080.0
2019-11-25 13:15:00,93.01,93.06,92.98,93.06,3854.0,93.01,93.06,92.98,93.06,3854.0
2019-11-25 13:20:00,93.05,93.07,92.98,93.04,5192.0,93.05,93.07,92.98,93.04,5192.0
2019-11-25 13:25:00,93.03,93.09,93.01,93.06,3570.0,93.03,93.09,93.01,93.06,3570.0
2019-11-25 13:30:00,93.04,93.12,93.04,93.08,5000.0,93.04,93.12,93.04,93.08,5000.0
2019-11-25 13:35:00,93.09,93.12,93.06,93.06,4229.0,93.09,93.12,93.06,93.06,4229.0
2019-11-25 13:40:00,93.07,93.08,92.97,92.99,13689.0,93.07,93.08,92.97,92.99,13689.0
2019-11-25 13:45:00,92.99,93.03,92.95,93.02,6936.0,92.99,93.03,92.95,93.02,6936.0
2019-11-25 13:50:00,93.0,93.06,93.0,93.02,5874.0,93.0,93.06,93.0,93.02,5874.0
2019-11-25 13:55:00,93.02,93.08,92.99,93.07,5431.0,93.02,93.08,92.99,93.07,5431.0
2019-11-25 14:00:00,93.06,93.07,92.97,92.99,6437.0,93.06,93.07,92.97,92.99,6437.0
2019-11-25 14:05:00,92.97,92.99,92.93,92.95,9479.0,92.97,92.99,92.93,92.95,9479.0
2019-11-25 14:10:00,92.97,93.02,92.97,92.97,3100.0,92.97,93.02,92.97,92.97,3100.0
2019-11-25 14:15:00,92.98,93.03,92.97,93.03,5704.0,92.98,93.03,92.97,93.03,5704.0
2019-11-25 14:20:00,93.01,93.07,92.98,93.06,5540.0,93.01,93.07,92.98,93.06,5540.0
2019-11-25 14:25:00,93.08,93.08,93.01,93.02,6176.0,93.08,93.08,93.01,93.02,6176.0
2019-11-25 14:30:00,93.0,93.0,92.9,92.9,3678.0,93.0,93.0,92.9,92.9,3678.0
2019-11-25 14:35:00,92.9,92.92,92.88,92.91,4673.0,92.9,92.92,92.88,92.91,4673.0
2019-11-25 14:40:00,92.92,92.93,92.83,92.83,4788.0,92.92,92.93,92.83,92.83,4788.0
2019-11-25 14:45:00,92.84,92.86,92.8,92.86,5798.0,92.84,92.86,92.8,92.86,5798.0
2019-11-25 14:50:00,92.86,92.91,92.83,92.89,4506.0,92.86,92.91,92.83,92.89,4506.0
2019-11-25 14:55:00,92.88,92.88,92.83,92.85,6029.0,92.88,92.88,92.83,92.85,6029.0
2019-11-25 15:00:00,92.84,92.87,92.78,92.87,12347.0,92.84,92.87,92.78,92.87,12347.0
2019-11-25 15:05:00,92.86,92.86,92.76,92.76,3004.0,92.86,92.86,92.76,92.76,3004.0
2019-11-25 15:10:00,92.75,92.76,92.67,92.72,7043.0,92.75,92.76,92.67,92.72,7043.0
2019-11-25 15:15:00,92.7,92.73,92.68,92.73,6298.0,92.7,92.73,92.68,92.73,6298.0
2019-11-25 15:20:00,92.73,92.8,92.72,92.75,10045.0,92.73,92.8,92.72,92.75,10045.0
2019-11-25 15:25:00,92.76,92.79,92.73,92.73,3487.0,92.76,92.79,92.73,92.73,3487.0
2019-11-25 15:30:00,92.72,92.8,92.69,92.71,11790.0,92.72,92.8,92.69,92.71,11790.0
2019-11-25 15:35:00,92.72,92.78,92.72,92.77,9759.0,92.72,92.78,92.72,92.77,9759.0
2019-11-25 15:40:00,92.78,92.81,92.74,92.77,14702.0,92.78,92.81,92.74,92.77,14702.0
2019-11-25 15:45:00,92.78,92.8,92.74,92.75,17399.0,92.78,92.8,92.74,92.75,17399.0
2019-11-25 15:50:00,92.74,92.75,92.58,92.61,44382.0,92.74,92.75,92.58,92.61,44382.0
2019-11-25 15:55:00,92.62,92.63,92.47,92.48,136976.0,92.62,92.63,92.47,92.48,136976.0
2019-11-26 09:30:00,92.48,92.8,92.21,92.53,25974.0,92.48,92.8,92.21,92.53,25974.0
2019-11-26 09:35:00,92.66,92.75,92.38,92.39,10381.0,92.66,92.75,92.38,92.39,10381.0
2019-11-26 09:40:00,92.42,92.43,92.28,92.34,6079.0,92.42,92.43,92.28,92.34,6079.0
2019-11-26 09:45:00,92.35,92.52,92.34,92.52,3687.0,92.35,92.52,92.34,92.52,3687.0
2019-11-26 09:50:00,92.54,92.85,92.54,92.85,45210.0,92.54,92.85,92.54,92.85,45210.0
2019-11-26 09:55:00,92.86,92.92,92.76,92.76,7821.0,92.86,92.92,92.76,92.76,7821.0
2019-11-26 10:00:00,92.66,92.77,92.62,92.67,6318.0,92.66,92.77,92.62,92.67,6318.0
2019-11-26 10:05:00,92.61,92.63,92.47,92.51,31392.0,92.61,92.63,92.47,92.51,31392.0
2019-11-26 10:10:00,92.51,92.72,92.42,92.48,53089.0,92.51,92.72,92.42,92.48,53089.0
2019-11-26 10:15:00,92.44,92.52,92.37,92.44,57648.0,92.44,92.52,92.37,92.44,57648.0
2019-11-26 10:20:00,92.45,92.48,92.35,92.44,14945.0,92.45,92.48,92.35,92.44,14945.0
2019-11-26 10:25:00,92.42,92.62,92.42,92.49,7171.0,92.42,92.62,92.42,92.49,7171.0
2019-11-26 10:30:00,92.54,92.54,92.34,92.36,17316.0,92.54,92.54,92.34,92.36,17316.0
2019-11-26 10:35:00,92.38,92.4,92.28,92.31,57230.0,92.38,92.4,92.28,92.31,57230.0
2019-11-26 10:40:00,92.31,92.31,92.15,92.19,13111.0,92.31,92.31,92.15,92.19,13111.0
2019-11-26 10:45:00,92.2,92.26,92.15,92.21,3910.0,92.2,92.26,92.15,92.21,3910.0
2019-11-26 10:50:00,92.19,92.24,92.16,92.19,16368.0,92.19,92.24,92.16,92.19,16368.0
2019-11-26 10:55:00,92.18,92.23,92.09,92.21,41632.0,92.18,92.23,92.09,92.21,41632.0
2019-11-26 11:00:00,92.22,92.23,92.13,92.15,4836.0,92.22,92.23,92.13,92.15,4836.0
2019-11-26 11:05:00,92.14,92.21,92.12,92.21,4900.0,92.14,92.21,92.12,92.21,4900.0
2019-11-26 11:10:00,92.23,92.26,92.17,92.21,5685.0,92.23,92.26,92.17,92.21,5685.0
2019-11-26 11:15:00,92.19,92.2,92.11,92.12,7712.0,92.19,92.2,92.11,92.12,7712.0
2019-11-26 11:20:00,92.12,92.38,92.12,92.33,25936.0,92.12,92.38,92.12,92.33,25936.0
2019-11-26 11:25:00,92.29,92.3,92.24,92.25,7694.0,92.29,92.3,92.24,92.25,7694.0
2019-11-26 11:30:00,92.24,92.24,92.07,92.07,11803.0,92.24,92.24,92.07,92.07,11803.0
2019-11-26 11:35:00,92.08,92.16,92.02,92.15,7588.0,92.08,92.16,92.02,92.15,7588.0
2019-11-26 11:40:00,92.15,92.17,92.03,92.04,4716.0,92.15,92.17,92.03,92.04,4716.0
2019-11-26 11:45:00,92.05,92.13,92.02,92.08,23125.0,92.05,92.13,92.02,92.08,23125.0
2019-11-26 11:50:00,92.08,92.16,92.08,92.16,5627.0,92.08,92.16,92.08,92.16,5627.0
2019-11-26 11:55:00,92.17,92.17,92.1,92.1,4615.0,92.17,92.17,92.1,92.1,4615.0
2019-11-26 12:00:00,92.12,92.16,92.07,92.16,7878.0,92.12,92.16,92.07,92.16,7878.0
2019-11-26 12:05:00,92.14,92.23,92.13,92.21,11490.0,92.14,92.23,92.13,92.21,11490.0
2019-11-26 12:10:00,92.22,92.28,92.2,92.25,23100.0,92.22,92.28,92.2,92.25,23100.0
2019-11-26 12:15:00,92.27,92.34,92.27,92.34,7309.0,92.27,92.34,92.27,92.34,7309.0
2019-11-26 12:20:00,92.34,92.38,92.3,92.38,4687.0,92.34,92.38,92.3,92.38,4687.0
2019-11-26 12:25:00,92.39,92.48,92.34,92.47,10997.0,92.39,92.48,92.34,92.47,10997.0
2019-11-26 12:30:00,92.47,92.47,92.36,92.36,5419.0,92.47,92.47,92.36,92.36,5419.0
2019-11-26 12:35:00,92.33,92.4,92.31,92.33,5545.0,92.33,92.4,92.31,92.33,5545.0
2019-11-26 12:40:00,92.33,92.34,92.31,92.32,2841.0,92.33,92.34,92.31,92.32,2841.0
2019-11-26 12:45:00,92.35,92.37,92.27,92.32,5789.0,92.35,92.37,92.27,92.32,5789.0
2019-11-26 12:50:00,92.33,92.38,92.29,92.35,30031.0,92.33,92.38,92.29,92.35,30031.0
2019-11-26 12:55:00,92.35,92.35,92.3,92.33,27214.0,92.35,92.35,92.3,92.33,27214.0
2019-11-26 13:00:00,92.3,92.39,92.3,92.33,17454.0,92.3,92.39,92.3,92.33,17454.0
2019-11-26 13:05:00,92.33,92.39,92.27,92.38,17823.0,92.33,92.39,92.27,92.38,17823.0
2019-11-26 13:10:00,92.36,92.44,92.34,92.42,10837.0,92.36,92.44,92.34,92.42,10837.0
2019-11-26 13:15:00,92.42,92.54,92.42,92.51,10001.0,92.42,92.54,92.42,92.51,10001.0
2019-11-26 13:20:00,92.54,92.55,92.4,92.41,12102.0,92.54,92.55,92.4,92.41,12102.0
2019-11-26 13:25:00,92.43,92.54,92.4,92.53,24039.0,92.43,92.54,92.4,92.53,24039.0
2019-11-26 13:30:00,92.53,92.53,92.45,92.48,3987.0,92.53,92.53,92.45,92.48,3987.0
2019-11-26 13:35:00,92.49,92.68,92.48,92.6,14627.0,92.49,92.68,92.48,92.6,14627.0
2019-11-26 13:40:00,92.58,92.6,92.56,92.56,3202.0,92.58,92.6,92.56,92.56,3202.0
2019-11-26 13:45:00,92.56,92.56,92.51,92.53,4546.0,92.56,92.56,92.51,92.53,4546.0
2019-11-26 13:50:00,92.51,92.54,92.51,92.53,2904.0,92.51,92.54,92.51,92.53,2904.0
2019-11-26 13:55:00,92.54,92.63,92.53,92.62,6333.0,92.54,92.63,92.53,92.62,6333.0
2019-11-26 14:00:00,92.63,92.66,92.44,92.47,9871.0,92.63,92.66,92.44,92.47,9871.0
2019-11-26 14:05:00,92.49,92.58,92.49,92.56,3426.0,92.49,92.58,92.49,92.56,3426.0
2019-11-26 14:10:00,92.59,92.64,92.55,92.57,13083.0,92.59,92.64,92.55,92.57,13083.0
2019-11-26 14:15:00,92.56,92.61,92.56,92.59,3160.0,92.56,92.61,92.56,92.59,3160.0
2019-11-26 14:20:00,92.58,92.62,92.51,92.54,6708.0,92.58,92.62,92.51,92.54,6708.0
2019-11-26 14:25:00,92.53,92.56,92.48,92.49,7877.0,92.53,92.56,92.48,92.49,7877.0
2019-11-26 14:30:00,92.5,92.51,92.44,92.5,9326.0,92.5,92.51,92.44,92.5,9326.0
2019-11-26 14:35:00,92.49,92.5,92.46,92.48,4165.0,92.49,92.5,92.46,92.48,4165.0
2019-11-26 14:40:00,92.48,92.56,92.45,92.53,5852.0,92.48,92.56,92.45,92.53,5852.0
2019-11-26 14:45:00,92.53,92.59,92.53,92.56,8350.0,92.53,92.59,92.53,92.56,8350.0
2019-11-26 14:50:00,92.55,92.57,92.49,92.53,6765.0,92.55,92.57,92.49,92.53,6765.0
2019-11-26 14:55:00,92.53,92.57,92.53,92.54,5252.0,92.53,92.57,92.53,92.54,5252.0
2019-11-26 15:00:00,92.54,92.55,92.48,92.49,6639.0,92.54,92.55,92.48,92.49,6639.0
2019-11-26 15:05:00,92.5,92.52,92.47,92.48,4821.0,92.5,92.52,92.47,92.48,4821.0
2019-11-26 15:10:00,92.48,92.54,92.46,92.54,7014.0,92.48,92.54,92.46,92.54,7014.0
2019-11-26 15:15:00,92.52,92.54,92.48,92.54,7606.0,92.52,92.54,92.48,92.54,7606.0
2019-11-26 15:20:00,92.54,92.61,92.53,92.59,6969.0,92.54,92.61,92.53,92.59,6969.0
2019-11-26 15:25:00,92.6,92.73,92.6,92.73,11467.0,92.6,92.73,92.6,92.73,11467.0
2019-11-26 15:30:00,92.73,92.75,92.66,92.72,11497.0,92.73,92.75,92.66,92.72,11497.0
2019-11-26 15:35:00,92.72,92.73,92.6,92.61,9502.0,92.72,92.73,92.6,92.61,9502.0
2019-11-26 15:40:00,92.61,92.72,92.61,92.7,11425.0,92.61,92.72,92.61,92.7,11425.0
2019-11-26 15:45:00,92.69,92.76,92.69,92.73,19830.0,92.69,92.76,92.69,92.73,19830.0
2019-11-26 15:50:00,92.71,92.76,92.65,92.73,29059.0,92.71,92.76,92.65,92.73,29059.0
2019-11-26 15:55:00,92.73,92.81,92.7,92.77,52024.0,92.73,92.81,92.7,92.77,52024.0
2019-11-27 09:30:00,93.06,93.2,92.78,93.13,19129.0,93.06,93.2,92.78,93.13,19129.0
2019-11-27 09:35:00,93.26,93.4,93.1,93.32,40641.0,93.26,93.4,93.1,93.32,40641.0
2019-11-27 09:40:00,93.33,93.67,93.32,93.39,17122.0,93.33,93.67,93.32,93.39,17122.0
2019-11-27 09:45:00,93.39,93.63,93.39,93.56,10977.0,93.39,93.63,93.39,93.56,10977.0
2019-11-27 09:50:00,93.6,93.63,93.33,93.34,15466.0,93.6,93.63,93.33,93.34,15466.0
2019-11-27 09:55:00,93.34,93.53,93.34,93.46,13744.0,93.34,93.53,93.34,93.46,13744.0
2019-11-27 10:00:00,93.44,93.44,93.31,93.32,13594.0,93.44,93.44,93.31,93.32,13594.0
2019-11-27 10:05:00,93.31,93.43,93.28,93.36,61075.0,93.31,93.43,93.28,93.36,61075.0
2019-11-27 10:10:00,93.38,93.5,93.36,93.39,85270.0,93.38,93.5,93.36,93.39,85270.0
2019-11-27 10:15:00,93.4,93.47,93.25,93.25,45082.0,93.4,93.47,93.25,93.25,45082.0
2019-11-27 10:20:00,93.24,93.37,93.22,93.22,15408.0,93.24,93.37,93.22,93.22,15408.0
2019-11-27 10:25:00,93.24,93.32,93.2,93.32,26806.0,93.24,93.32,93.2,93.32,26806.0
2019-11-27 10:30:00,93.31,93.31,92.98,93.06,33868.0,93.31,93.31,92.98,93.06,33868.0
2019-11-27 10:35:00,93.03,93.12,92.96,93.1,15672.0,93.03,93.12,92.96,93.1,15672.0
2019-11-27 10:40:00,93.1,93.14,92.91,93.03,14196.0,93.1,93.14,92.91,93.03,14196.0
2019-11-27 10:45:00,93.02,93.07,92.92,92.99,22016.0,93.02,93.07,92.92,92.99,22016.0
2019-11-27 10:50:00,92.95,93.0,92.95,92.99,7545.0,92.95,93.0,92.95,92.99,7545.0
2019-11-27 10:55:00,92.97,92.97,92.78,92.87,37479.0,92.97,92.97,92.78,92.87,37479.0
2019-11-27 11:00:00,92.88,92.89,92.77,92.83,4017.0,92.88,92.89,92.77,92.83,4017.0
2019-11-27 11:05:00,92.86,92.9,92.79,92.86,4455.0,92.86,92.9,92.79,92.86,4455.0
2019-11-27 11:10:00,92.88,92.9,92.8,92.82,2308.0,92.88,92.9,92.8,92.82,2308.0
2019-11-27 11:15:00,92.79,92.88,92.79,92.86,3499.0,92.79,92.88,92.79,92.86,3499.0
2019-11-27 11:20:00,92.84,92.87,92.81,92.85,2172.0,92.84,92.87,92.81,92.85,2172.0
2019-11-27 11:25:00,92.85,92.9,92.8,92.88,4761.0,92.85,92.9,92.8,92.88,4761.0
2019-11-27 11:30:00,92.88,92.92,92.84,92.89,4100.0,92.88,92.92,92.84,92.89,4100.0
2019-11-27 11:35:00,92.89,92.99,92.89,92.97,5351.0,92.89,92.99,92.89,92.97,5351.0
2019-11-27 11:40:00,92.97,93.14,92.97,93.09,7234.0,92.97,93.14,92.97,93.09,7234.0
2019-11-27 11:45:00,93.11,93.22,93.07,93.1,13757.0,93.11,93.22,93.07,93.1,13757.0
2019-11-27 11:50:00,93.13,93.14,93.08,93.13,7756.0,93.13,93.14,93.08,93.13,7756.0
2019-11-27 11:55:00,93.11,93.14,93.03,93.09,8502.0,93.11,93.14,93.03,93.09,8502.0
2019-11-27 12:00:00,93.09,93.14,93.03,93.14,6383.0,93.09,93.14,93.03,93.14,6383.0
2019-11-27 12:05:00,93.14,93.16,93.05,93.06,11979.0,93.14,93.16,93.05,93.06,11979.0
2019-11-27 12:10:00,93.05,93.09,93.03,93.06,5237.0,93.05,93.09,93.03,93.06,5237.0
2019-11-27 12:15:00,93.08,93.16,93.05,93.11,4713.0,93.08,93.16,93.05,93.11,4713.0
2019-11-27 12:20:00,93.11,93.15,93.09,93.13,5977.0,93.11,93.15,93.09,93.13,5977.0
2019-11-27 12:25:00,93.14,93.14,93.09,93.12,4216.0,93.14,93.14,93.09,93.12,4216.0
2019-11-27 12:30:00,93.12,93.12,93.06,93.09,4535.0,93.12,93.12,93.06,93.09,4535.0
2019-11-27 12:35:00,93.08,93.16,93.08,93.16,4857.0,93.08,93.16,93.08,93.16,4857.0
2019-11-27 12:40:00,93.13,93.18,93.1,93.17,4394.0,93.13,93.18,93.1,93.17,4394.0
2019-11-27 12:45:00,93.16,93.16,93.1,93.13,4156.0,93.16,93.16,93.1,93.13,4156.0
2019-11-27 12:50:00,93.16,93.16,93.12,93.14,3264.0,93.16,93.16,93.12,93.14,3264.0
2019-11-27 12:55:00,93.14,93.14,93.12,93.13,1506.0,93.14,93.14,93.12,93.13,1506.0
2019-11-27 13:00:00,93.13,93.15,93.11,93.14,4416.0,93.13,93.15,93.11,93.14,4416.0
2019-11-27 13:05:00,93.15,93.18,93.12,93.15,3640.0,93.15,93.18,93.12,93.15,3640.0
2019-11-27 13:10:00,93.13,93.2,93.13,93.15,3030.0,93.13,93.2,93.13,93.15,3030.0
2019-11-27 13:15:00,93.15,93.22,93.13,93.19,4690.0,93.15,93.22,93.13,93.19,4690.0
2019-11-27 13:20:00,93.22,93.26,93.19,93.21,2830.0,93.22,93.26,93.19,93.21,2830.0
2019-11-27 13:25:00,93.21,93.22,93.15,93.15,7152.0,93.21,93.22,93.15,93.15,7152.0
2019-11-27 13:30:00,93.17,93.18,93.16,93.17,2557.0,93.17,93.18,93.16,93.17,2557.0
2019-11-27 13:35:00,93.19,93.25,93.17,93.23,6144.0,93.19,93.25,93.17,93.23,6144.0
2019-11-27 13:40:00,93.23,93.26,93.21,93.22,3202.0,93.23,93.26,93.21,93.22,3202.0
2019-11-27 13:45:00,93.21,93.21,93.13,93.14,5315.0,93.21,93.21,93.13,93.14,5315.0
2019-11-27 13:50:00,93.15,93.24,93.15,93.2,5720.0,93.15,93.24,93.15,93.2,5720.0
2019-11-27 13:55:00,93.2,93.22,93.18,93.19,5496.0,93.2,93.22,93.18,93.19,5496.0
2019-11-27 14:00:00,93.19,93.21,93.13,93.15,2639.0,93.19,93.21,93.13,93.15,2639.0
2019-11-27 14:05:00,93.15,93.15,93.09,93.09,6791.0,93.15,93.15,93.09,93.09,6791.0
2019-11-27 14:10:00,93.1,93.16,93.09,93.12,2265.0,93.1,93.16,93.09,93.12,2265.0
2019-11-27 14:15:00,93.14,93.16,93.11,93.11,5662.0,93.14,93.16,93.11,93.11,5662.0
2019-11-27 14:20:00,93.13,93.13,93.09,93.09,3357.0,93.13,93.13,93.09,93.09,3357.0
2019-11-27 14:25:00,93.11,93.12,93.09,93.12,1855.0,93.11,93.12,93.09,93.12,1855.0
2019-11-27 14:30:00,93.12,93.12,93.08,93.08,2933.0,93.12,93.12,93.08,93.08,2933.0
2019-11-27 14:35:00,93.08,93.1,93.08,93.08,2000.0,93.08,93.1,93.08,93.08,2000.0
2019-11-27 14:40:00,93.07,93.08,93.01,93.01,6343.0,93.07,93.08,93.01,93.01,6343.0
2019-11-27 14:45:00,93.01,93.01,92.93,92.93,2600.0,93.01,93.01,92.93,92.93,2600.0
2019-11-27 14:50:00,92.93,92.96,92.88,92.95,8109.0,92.93,92.96,92.88,92.95,8109.0
2019-11-27 14:55:00,92.95,92.98,92.89,92.89,5187.0,92.95,92.98,92.89,92.89,5187.0
2019-11-27 15:00:00,92.9,92.9,92.79,92.8,8049.0,92.9,92.9,92.79,92.8,8049.0
2019-11-27 15:05:00,92.81,92.92,92.8,92.91,6453.0,92.81,92.92,92.8,92.91,6453.0
2019-11-27 15:10:00,92.92,92.93,92.88,92.89,4322.0,92.92,92.93,92.88,92.89,4322.0
2019-11-27 15:15:00,92.9,92.98,92.89,92.97,5477.0,92.9,92.98,92.89,92.97,5477.0
2019-11-27 15:20:00,92.96,93.0,92.94,92.99,5675.0,92.96,93.0,92.94,92.99,5675.0
2019-11-27 15:25:00,92.99,93.15,92.99,93.13,16676.0,92.99,93.15,92.99,93.13,16676.0
2019-11-27 15:30:00,93.11,93.11,92.94,92.94,5220.0,93.11,93.11,92.94,92.94,5220.0
2019-11-27 15:35:00,92.94,92.98,92.93,92.94,7310.0,92.94,92.98,92.93,92.94,7310.0
2019-11-27 15:40:00,92.94,93.03,92.94,93.03,5752.0,92.94,93.03,92.94,93.03,5752.0
2019-11-27 15:45:00,93.02,93.04,92.97,92.99,8564.0,93.02,93.04,92.97,92.99,8564.0
2019-11-27 15:50:00,92.98,93.03,92.91,92.92,42387.0,92.98,93.03,92.91,92.92,42387.0
2019-11-27 15:55:00,92.94,93.09,92.92,93.06,46398.0,92.94,93.09,92.92,93.06,46398.0
2019-11-29 09:30:00,92.8,93.1,92.77,92.88,12496.0,92.8,93.1,92.77,92.88,12496.0
2019-11-29 09:35:00,92.84,93.26,92.74,93.16,7860.0,92.84,93.26,92.74,93.16,7860.0
2019-11-29 09:40:00,93.18,93.18,92.84,92.99,3396.0,93.18,93.18,92.84,92.99,3396.0
2019-11-29 09:45:00,93.03,93.03,92.68,92.81,3556.0,93.03,93.03,92.68,92.81,3556.0
2019-11-29 09:50:00,92.84,92.9,92.75,92.85,2800.0,92.84,92.9,92.75,92.85,2800.0
2019-11-29 09:55:00,92.85,93.02,92.85,93.02,10178.0,92.85,93.02,92.85,93.02,10178.0
2019-11-29 10:00:00,93.09,93.3,93.02,93.3,6887.0,93.09,93.3,93.02,93.3,6887.0
2019-11-29 10:05:00,93.39,93.42,93.2,93.23,14227.0,93.39,93.42,93.2,93.23,14227.0
2019-11-29 10:10:00,93.32,93.43,93.29,93.39,8473.0,93.32,93.43,93.29,93.39,8473.0
2019-11-29 10:15:00,93.38,93.43,93.33,93.41,4676.0,93.38,93.43,93.33,93.41,4676.0
2019-11-29 10:20:00,93.42,93.48,93.37,93.48,6780.0,93.42,93.48,93.37,93.48,6780.0
2019-11-29 10:25:00,93.48,93.49,93.36,93.44,3138.0,93.48,93.49,93.36,93.44,3138.0
2019-11-29 10:30:00,93.42,93.46,93.33,93.33,4636.0,93.42,93.46,93.33,93.33,4636.0
2019-11-29 10:35:00,93.36,93.37,93.27,93.28,4150.0,93.36,93.37,93.27,93.28,4150.0
2019-11-29 10:40:00,93.26,93.31,93.15,93.15,4652.0,93.26,93.31,93.15,93.15,4652.0
2019-11-29 10:45:00,93.14,93.23,93.1,93.1,6557.0,93.14,93.23,93.1,93.1,6557.0
2019-11-29 10:50:00,93.12,93.23,93.07,93.17,8166.0,93.12,93.23,93.07,93.17,8166.0
2019-11-29 10:55:00,93.17,93.23,93.11,93.17,4449.0,93.17,93.23,93.11,93.17,4449.0
2019-11-29 11:00:00,93.17,93.21,93.02,93.04,4691.0,93.17,93.21,93.02,93.04,4691.0
2019-11-29 11:05:00,93.08,93.13,93.02,93.06,10318.0,93.08,93.13,93.02,93.06,10318.0
2019-11-29 11:10:00,93.06,93.11,93.01,93.02,4688.0,93.06,93.11,93.01,93.02,4688.0
2019-11-29 11:15:00,92.99,93.09,92.99,93.03,13025.0,92.99,93.09,92.99,93.03,13025.0
2019-11-29 11:20:00,93.0,93.14,92.94,93.06,22219.0,93.0,93.14,92.94,93.06,22219.0
2019-11-29 11:25:00,93.06,93.13,92.99,93.1,5467.0,93.06,93.13,92.99,93.1,5467.0
2019-11-29 11:30:00,93.08,93.14,92.99,92.99,5462.0,93.08,93.14,92.99,92.99,5462.0
2019-11-29 11:35:00,93.01,93.12,92.99,93.12,2482.0,93.01,93.12,92.99,93.12,2482.0
2019-11-29 11:40:00,93.11,93.13,93.03,93.03,8212.0,93.11,93.13,93.03,93.03,8212.0
2019-11-29 11:45:00,93.03,93.07,93.0,93.05,5130.0,93.03,93.07,93.0,93.05,5130.0
2019-11-29 11:50:00,93.05,93.19,93.04,93.19,10592.0,93.05,93.19,93.04,93.19,10592.0
2019-11-29 11:55:00,93.18,93.23,93.1,93.18,12090.0,93.18,93.23,93.1,93.18,12090.0
2019-11-29 12:00:00,93.17,93.22,93.11,93.22,7134.0,93.17,93.22,93.11,93.22,7134.0
2019-11-29 12:05:00,93.18,93.22,93.13,93.18,8299.0,93.18,93.22,93.13,93.18,8299.0
2019-11-29 12:10:00,93.21,93.21,93.12,93.13,6150.0,93.21,93.21,93.12,93.13,6150.0
2019-11-29 12:15:00,93.11,93.11,93.06,93.11,8042.0,93.11,93.11,93.06,93.11,8042.0
2019-11-29 12:20:00,93.14,93.21,93.1,93.2,7364.0,93.14,93.21,93.1,93.2,7364.0
2019-11-29 12:25:00,93.21,93.22,93.11,93.12,14478.0,93.21,93.22,93.11,93.12,14478.0
2019-11-29 12:30:00,93.12,93.2,93.02,93.03,16271.0,93.12,93.2,93.02,93.03,16271.0
2019-11-29 12:35:00,93.03,93.03,92.81,92.88,25219.0,93.03,93.03,92.81,92.88,25219.0
2019-11-29 12:40:00,92.87,92.9,92.79,92.83,12820.0,92.87,92.9,92.79,92.83,12820.0
2019-11-29 12:45:00,92.84,92.84,92.71,92.72,19959.0,92.84,92.84,92.71,92.72,19959.0
2019-11-29 12:50:00,92.73,92.78,92.65,92.68,35195.0,92.73,92.78,92.65,92.68,35195.0
2019-11-29 12:55:00,92.68,92.86,92.51,92.83,49675.0,92.68,92.86,92.51,92.83,49675.0
2019-12-02 09:30:00,93.0,93.33,92.75,92.97,39049.0,93.0,93.33,92.75,92.97,39049.0
2019-12-02 09:35:00,93.06,93.37,92.9,93.13,26960.0,93.06,93.37,92.9,93.13,26960.0
2019-12-02 09:40:00,93.03,93.55,92.83,93.53,15984.0,93.03,93.55,92.83,93.53,15984.0
2019-12-02 09:45:00,93.53,93.62,93.33,93.48,9883.0,93.53,93.62,93.33,93.48,9883.0
2019-12-02 09:50:00,93.48,93.6,93.41,93.48,5100.0,93.48,93.6,93.41,93.48,5100.0
2019-12-02 09:55:00,93.51,93.54,93.27,93.34,9392.0,93.51,93.54,93.27,93.34,9392.0
2019-12-02 10:00:00,93.35,93.41,92.97,92.99,23335.0,93.35,93.41,92.97,92.99,23335.0
2019-12-02 10:05:00,93.01,93.02,92.85,92.93,9663.0,93.01,93.02,92.85,92.93,9663.0
2019-12-02 10:10:00,92.93,93.06,92.87,93.05,13701.0,92.93,93.06,92.87,93.05,13701.0
2019-12-02 10:15:00,93.07,93.07,92.92,92.94,10426.0,93.07,93.07,92.92,92.94,10426.0
2019-12-02 10:20:00,92.94,92.97,92.8,92.8,15255.0,92.94,92.97,92.8,92.8,15255.0
2019-12-02 10:25:00,92.8,92.86,92.72,92.82,7617.0,92.8,92.86,92.72,92.82,7617.0
2019-12-02 10:30:00,92.81,92.91,92.7,92.89,11121.0,92.81,92.91,92.7,92.89,11121.0
2019-12-02 10:35:00,92.87,92.88,92.68,92.8,14950.0,92.87,92.88,92.68,92.8,14950.0
2019-12-02 10:40:00,92.8,93.02,92.78,92.97,12502.0,92.8,93.02,92.78,92.97,12502.0
2019-12-02 10:45:00,93.01,93.03,92.81,92.85,13758.0,93.01,93.03,92.81,92.85,13758.0
2019-12-02 10:50:00,92.85,92.86,92.66,92.74,3938.0,92.85,92.86,92.66,92.74,3938.0
2019-12-02 10:55:00,92.73,92.81,92.7,92.78,7751.0,92.73,92.81,92.7,92.78,7751.0
2019-12-02 11:00:00,92.78,92.82,92.73,92.8,8356.0,92.78,92.82,92.73,92.8,8356.0
2019-12-02 11:05:00,92.77,92.88,92.74,92.82,6203.0,92.77,92.88,92.74,92.82,6203.0
2019-12-02 11:10:00,92.81,92.86,92.76,92.83,8692.0,92.81,92.86,92.76,92.83,8692.0
2019-12-02 11:15:00,92.83,92.97,92.8,92.96,6508.0,92.83,92.97,92.8,92.96,6508.0
2019-12-02 11:20:00,92.97,93.0,92.9,92.94,8293.0,92.97,93.0,92.9,92.94,8293.0
2019-12-02 11:25:00,92.94,92.96,92.88,92.88,4308.0,92.94,92.96,92.88,92.88,4308.0
2019-12-02 11:30:00,92.87,92.89,92.78,92.81,6150.0,92.87,92.89,92.78,92.81,6150.0
2019-12-02 11:35:00,92.81,92.82,92.64,92.81,10059.0,92.81,92.82,92.64,92.81,10059.0
2019-12-02 11:40:00,92.8,92.8,92.64,92.64,11103.0,92.8,92.8,92.64,92.64,11103.0
2019-12-02 11:45:00,92.62,92.71,92.59,92.66,8100.0,92.62,92.71,92.59,92.66,8100.0
2019-12-02 11:50:00,92.67,92.82,92.67,92.68,12195.0,92.67,92.82,92.67,92.68,12195.0
2019-12-02 11:55:00,92.69,92.71,92.64,92.64,5400.0,92.69,92.71,92.64,92.64,5400.0
2019-12-02 12:00:00,92.64,92.79,92.63,92.76,5661.0,92.64,92.79,92.63,92.76,5661.0
2019-12-02 12:05:00,92.75,92.76,92.6,92.61,9951.0,92.75,92.76,92.6,92.61,9951.0
2019-12-02 12:10:00,92.62,92.64,92.57,92.57,6761.0,92.62,92.64,92.57,92.57,6761.0
2019-12-02 12:15:00,92.59,92.65,92.53,92.57,7275.0,92.59,92.65,92.53,92.57,7275.0
2019-12-02 12:20:00,92.56,92.59,92.5,92.5,5683.0,92.56,92.59,92.5,92.5,5683.0
2019-12-02 12:25:00,92.49,92.57,92.27,92.44,19184.0,92.49,92.57,92.27,92.44,19184.0
2019-12-02 12:30:00,92.45,92.47,92.37,92.38,4920.0,92.45,92.47,92.37,92.38,4920.0
2019-12-02 12:35:00,92.37,92.37,92.28,92.33,7233.0,92.37,92.37,92.28,92.33,7233.0
2019-12-02 12:40:00,92.31,92.31,92.2,92.26,7892.0,92.31,92.31,92.2,92.26,7892.0
2019-12-02 12:45:00,92.26,92.29,92.17,92.21,6749.0,92.26,92.29,92.17,92.21,6749.0
2019-12-02 12:50:00,92.19,92.24,92.11,92.24,15398.0,92.19,92.24,92.11,92.24,15398.0
2019-12-02 12:55:00,92.23,92.28,92.18,92.2,5204.0,92.23,92.28,92.18,92.2,5204.0
2019-12-02 13:00:00,92.18,92.29,92.17,92.27,5675.0,92.18,92.29,92.17,92.27,5675.0
2019-12-02 13:05:00,92.24,92.32,92.23,92.32,6157.0,92.24,92.32,92.23,92.32,6157.0
2019-12-02 13:10:00,92.31,92.32,92.2,92.2,6141.0,92.31,92.32,92.2,92.2,6141.0
2019-12-02 13:15:00,92.18,92.24,92.15,92.21,6293.0,92.18,92.24,92.15,92.21,6293.0
2019-12-02 13:20:00,92.2,92.24,92.18,92.22,3788.0,92.2,92.24,92.18,92.22,3788.0
2019-12-02 13:25:00,92.23,92.23,92.11,92.14,20682.0,92.23,92.23,92.11,92.14,20682.0
2019-12-02 13:30:00,92.15,92.16,92.1,92.12,7966.0,92.15,92.16,92.1,92.12,7966.0
2019-12-02 13:35:00,92.12,92.17,92.06,92.08,8385.0,92.12,92.17,92.06,92.08,8385.0
2019-12-02 13:40:00,92.07,92.19,92.07,92.17,6565.0,92.07,92.19,92.07,92.17,6565.0
2019-12-02 13:45:00,92.16,92.2,92.14,92.16,4711.0,92.16,92.2,92.14,92.16,4711.0
2019-12-02 13:50:00,92.16,92.16,92.1,92.12,5174.0,92.16,92.16,92.1,92.12,5174.0
2019-12-02 13:55:00,92.13,92.16,92.08,92.08,10592.0,92.13,92.16,92.08,92.08,10592.0
2019-12-02 14:00:00,92.08,92.09,92.01,92.04,11450.0,92.08,92.09,92.01,92.04,11450.0
2019-12-02 14:05:00,92.04,92.09,92.02,92.09,10023.0,92.04,92.09,92.02,92.09,10023.0
2019-12-02 14:10:00,92.11,92.12,92.02,92.02,11771.0,92.11,92.12,92.02,92.02,11771.0
2019-12-02 14:15:00,92.02,92.13,92.02,92.06,5890.0,92.02,92.13,92.02,92.06,5890.0
2019-12-02 14:20:00,92.06,92.19,92.05,92.19,7591.0,92.06,92.19,92.05,92.19,7591.0
2019-12-02 14:25:00,92.19,92.24,92.09,92.12,19617.0,92.19,92.24,92.09,92.12,19617.0
2019-12-02 14:30:00,92.14,92.22,92.12,92.12,5640.0,92.14,92.22,92.12,92.12,5640.0
2019-12-02 14:35:00,92.12,92.13,92.09,92.09,5998.0,92.12,92.13,92.09,92.09,5998.0
2019-12-02 14:40:00,92.1,92.15,92.09,92.15,6833.0,92.1,92.15,92.09,92.15,6833.0
2019-12-02 14:45:00,92.15,92.17,92.12,92.14,3407.0,92.15,92.17,92.12,92.14,3407.0
2019-12-02 14:50:00,92.13,92.14,92.06,92.06,21623.0,92.13,92.14,92.06,92.06,21623.0
2019-12-02 14:55:00,92.04,92.11,92.02,92.11,8598.0,92.04,92.11,92.02,92.11,8598.0
2019-12-02 15:00:00,92.09,92.09,91.96,91.97,38043.0,92.09,92.09,91.96,91.97,38043.0
2019-12-02 15:05:00,91.97,92.0,91.82,91.91,14761.0,91.97,92.0,91.82,91.91,14761.0
2019-12-02 15:10:00,91.91,91.94,91.86,91.91,16606.0,91.91,91.94,91.86,91.91,16606.0
2019-12-02 15:15:00,91.89,91.93,91.86,91.88,7954.0,91.89,91.93,91.86,91.88,7954.0
2019-12-02 15:20:00,91.87,91.9,91.72,91.76,12813.0,91.87,91.9,91.72,91.76,12813.0
2019-12-02 15:25:00,91.76,91.78,91.67,91.7,14528.0,91.76,91.78,91.67,91.7,14528.0
2019-12-02 15:30:00,91.7,91.7,91.56,91.62,19666.0,91.7,91.7,91.56,91.62,19666.0
2019-12-02 15:35:00,91.62,91.76,91.6,91.67,24247.0,91.62,91.76,91.6,91.67,24247.0
2019-12-02 15:40:00,91.66,91.66,91.61,91.65,18879.0,91.66,91.66,91.61,91.65,18879.0
2019-12-02 15:45:00,91.66,91.81,91.65,91.81,31055.0,91.66,91.81,91.65,91.81,31055.0
2019-12-02 15:50:00,91.8,91.81,91.6,91.61,63445.0,91.8,91.81,91.6,91.61,63445.0
2019-12-02 15:55:00,91.6,91.69,91.44,91.67,195959.0,91.6,91.69,91.44,91.67,195959.0
2019-12-03 09:30:00,90.6,90.78,89.89,89.96,105533.0,90.6,90.78,89.89,89.96,105533.0
2019-12-03 09:35:00,89.91,89.94,89.39,89.48,56297.0,89.91,89.94,89.39,89.48,56297.0
2019-12-03 09:40:00,89.48,89.76,89.3,89.56,21101.0,89.48,89.76,89.3,89.56,21101.0
2019-12-03 09:45:00,89.54,89.54,88.78,88.84,69065.0,89.54,89.54,88.78,88.84,69065.0
2019-12-03 09:50:00,88.75,89.24,88.75,89.19,29585.0,88.75,89.24,88.75,89.19,29585.0
2019-12-03 09:55:00,89.18,89.3,88.95,89.25,32111.0,89.18,89.3,88.95,89.25,32111.0
2019-12-03 10:00:00,89.25,89.27,88.95,89.04,32411.0,89.25,89.27,88.95,89.04,32411.0
2019-12-03 10:05:00,89.05,89.17,88.98,89.04,21753.0,89.05,89.17,88.98,89.04,21753.0
2019-12-03 10:10:00,89.06,89.07,88.93,89.05,19569.0,89.06,89.07,88.93,89.05,19569.0
2019-12-03 10:15:00,89.08,89.21,89.05,89.19,17527.0,89.08,89.21,89.05,89.19,17527.0
2019-12-03 10:20:00,89.18,89.18,88.92,88.99,16730.0,89.18,89.18,88.92,88.99,16730.0
2019-12-03 10:25:00,88.97,89.0,88.87,88.92,19791.0,88.97,89.0,88.87,88.92,19791.0
2019-12-03 10:30:00,88.93,89.05,88.87,89.04,29294.0,88.93,89.05,88.87,89.04,29294.0
2019-12-03 10:35:00,89.07,89.07,88.89,89.0,9817.0,89.07,89.07,88.89,89.0,9817.0
2019-12-03 10:40:00,88.99,89.0,88.81,88.99,16031.0,88.99,89.0,88.81,88.99,16031.0
2019-12-03 10:45:00,89.0,89.04,88.7,88.73,21985.0,89.0,89.04,88.7,88.73,21985.0
2019-12-03 10:50:00,88.71,88.97,88.7,88.93,17890.0,88.71,88.97,88.7,88.93,17890.0
2019-12-03 10:55:00,88.89,88.89,88.74,88.81,16316.0,88.89,88.89,88.74,88.81,16316.0
2019-12-03 11:00:00,88.81,88.83,88.68,88.78,12614.0,88.81,88.83,88.68,88.78,12614.0
2019-12-03 11:05:00,88.79,88.86,88.69,88.84,10883.0,88.79,88.86,88.69,88.84,10883.0
2019-12-03 11:10:00,88.86,88.88,88.74,88.85,7977.0,88.86,88.88,88.74,88.85,7977.0
2019-12-03 11:15:00,88.85,88.85,88.73,88.77,19391.0,88.85,88.85,88.73,88.77,19391.0
2019-12-03 11:20:00,88.79,88.86,88.74,88.82,14695.0,88.79,88.86,88.74,88.82,14695.0
2019-12-03 11:25:00,88.82,88.82,88.54,88.56,21572.0,88.82,88.82,88.54,88.56,21572.0
2019-12-03 11:30:00,88.57,88.67,88.56,88.58,14865.0,88.57,88.67,88.56,88.58,14865.0
2019-12-03 11:35:00,88.59,88.75,88.58,88.75,9763.0,88.59,88.75,88.58,88.75,9763.0
2019-12-03 11:40:00,88.76,88.86,88.73,88.74,15355.0,88.76,88.86,88.73,88.74,15355.0
2019-12-03 11:45:00,88.73,88.77,88.58,88.61,15484.0,88.73,88.77,88.58,88.61,15484.0
2019-12-03 11:50:00,88.62,88.68,88.57,88.6,10104.0,88.62,88.68,88.57,88.6,10104.0
2019-12-03 11:55:00,88.61,88.63,88.5,88.57,12357.0,88.61,88.63,88.5,88.57,12357.0
2019-12-03 12:00:00,88.56,88.67,88.55,88.56,17651.0,88.56,88.67,88.55,88.56,17651.0
2019-12-03 12:05:00,88.55,88.7,88.54,88.64,15314.0,88.55,88.7,88.54,88.64,15314.0
2019-12-03 12:10:00,88.66,88.73,88.59,88.71,9954.0,88.66,88.73,88.59,88.71,9954.0
2019-12-03 12:15:00,88.69,88.71,88.62,88.67,20717.0,88.69,88.71,88.62,88.67,20717.0
2019-12-03 12:20:00,88.67,88.8,88.64,88.76,42744.0,88.67,88.8,88.64,88.76,42744.0
2019-12-03 12:25:00,88.77,88.86,88.68,88.76,34991.0,88.77,88.86,88.68,88.76,34991.0
2019-12-03 12:30:00,88.76,88.87,88.76,88.77,28176.0,88.76,88.87,88.76,88.77,28176.0
2019-12-03 12:35:00,88.76,88.81,88.69,88.75,22816.0,88.76,88.81,88.69,88.75,22816.0
2019-12-03 12:40:00,88.74,88.74,88.57,88.63,10285.0,88.74,88.74,88.57,88.63,10285.0
2019-12-03 12:45:00,88.62,88.67,88.56,88.66,13026.0,88.62,88.67,88.56,88.66,13026.0
2019-12-03 12:50:00,88.65,88.72,88.61,88.7,8684.0,88.65,88.72,88.61,88.7,8684.0
2019-12-03 12:55:00,88.71,88.74,88.67,88.69,10801.0,88.71,88.74,88.67,88.69,10801.0
2019-12-03 13:00:00,88.7,88.75,88.7,88.7,9521.0,88.7,88.75,88.7,88.7,9521.0
2019-12-03 13:05:00,88.7,88.83,88.64,88.81,13846.0,88.7,88.83,88.64,88.81,13846.0
2019-12-03 13:10:00,88.82,88.91,88.81,88.91,10486.0,88.82,88.91,88.81,88.91,10486.0
2019-12-03 13:15:00,88.93,88.93,88.8,88.89,13082.0,88.93,88.93,88.8,88.89,13082.0
2019-12-03 13:20:00,88.9,89.0,88.88,88.92,12501.0,88.9,89.0,88.88,88.92,12501.0
2019-12-03 13:25:00,88.93,89.09,88.93,89.06,11333.0,88.93,89.09,88.93,89.06,11333.0
2019-12-03 13:30:00,89.06,89.14,89.05,89.08,11554.0,89.06,89.14,89.05,89.08,11554.0
2019-12-03 13:35:00,89.07,89.12,89.01,89.05,10617.0,89.07,89.12,89.01,89.05,10617.0
2019-12-03 13:40:00,89.04,89.07,88.97,89.05,11875.0,89.04,89.07,88.97,89.05,11875.0
2019-12-03 13:45:00,89.06,89.08,89.01,89.05,21272.0,89.06,89.08,89.01,89.05,21272.0
2019-12-03 13:50:00,89.03,89.04,88.88,88.92,16539.0,89.03,89.04,88.88,88.92,16539.0
2019-12-03 13:55:00,88.92,88.99,88.85,88.85,16350.0,88.92,88.99,88.85,88.85,16350.0
2019-12-03 14:00:00,88.83,88.94,88.75,88.9,16900.0,88.83,88.94,88.75,88.9,16900.0
2019-12-03 14:05:00,88.9,88.97,88.88,88.9,15394.0,88.9,88.97,88.88,88.9,15394.0
2019-12-03 14:10:00,88.88,88.92,88.75,88.75,14220.0,88.88,88.92,88.75,88.75,14220.0
2019-12-03 14:15:00,88.74,88.81,88.69,88.71,24866.0,88.74,88.81,88.69,88.71,24866.0
2019-12-03 14:20:00,88.69,88.75,88.64,88.69,10891.0,88.69,88.75,88.64,88.69,10891.0
2019-12-03 14:25:00,88.69,88.72,88.66,88.68,10124.0,88.69,88.72,88.66,88.68,10124.0
2019-12-03 14:30:00,88.68,88.7,88.61,88.68,12651.0,88.68,88.7,88.61,88.68,12651.0
2019-12-03 14:35:00,88.67,88.74,88.67,88.7,10275.0,88.67,88.74,88.67,88.7,10275.0
2019-12-03 14:40:00,88.7,88.78,88.7,88.75,15472.0,88.7,88.78,88.7,88.75,15472.0
2019-12-03 14:45:00,88.75,88.76,88.68,88.72,13591.0,88.75,88.76,88.68,88.72,13591.0
2019-12-03 14:50:00,88.75,88.84,88.74,88.79,17286.0,88.75,88.84,88.74,88.79,17286.0
2019-12-03 14:55:00,88.78,88.85,88.77,88.84,13479.0,88.78,88.85,88.77,88.84,13479.0
2019-12-03 15:00:00,88.85,88.86,88.77,88.81,18585.0,88.85,88.86,88.77,88.81,18585.0
2019-12-03 15:05:00,88.82,88.89,88.81,88.81,19203.0,88.82,88.89,88.81,88.81,19203.0
2019-12-03 15:10:00,88.8,88.95,88.79,88.85,16788.0,88.8,88.95,88.79,88.85,16788.0
2019-12-03 15:15:00,88.85,89.0,88.84,88.86,68174.0,88.85,89.0,88.84,88.86,68174.0
2019-12-03 15:20:00,88.85,89.08,88.84,89.04,40312.0,88.85,89.08,88.84,89.04,40312.0
2019-12-03 15:25:00,89.05,89.09,89.02,89.04,22006.0,89.05,89.09,89.02,89.04,22006.0
2019-12-03 15:30:00,89.04,89.07,89.01,89.04,40705.0,89.04,89.07,89.01,89.04,40705.0
2019-12-03 15:35:00,89.03,89.05,88.91,88.94,42111.0,89.03,89.05,88.91,88.94,42111.0
2019-12-03 15:40:00,88.93,88.96,88.83,88.83,41872.0,88.93,88.96,88.83,88.83,41872.0
2019-12-03 15:45:00,88.82,88.97,88.78,88.86,60815.0,88.82,88.97,88.78,88.86,60815.0
2019-12-03 15:50:00,88.87,88.88,88.53,88.76,194232.0,88.87,88.88,88.53,88.76,194232.0
2019-12-03 15:55:00,88.75,88.94,88.65,88.89,269857.0,88.75,88.94,88.65,88.89,269857.0
2019-12-04 09:30:00,89.16,89.53,89.08,89.15,27186.0,89.16,89.53,89.08,89.15,27186.0
2019-12-04 09:35:00,89.16,89.37,88.96,88.98,19127.0,89.16,89.37,88.96,88.98,19127.0
2019-12-04 09:40:00,89.09,89.24,88.97,89.01,9887.0,89.09,89.24,88.97,89.01,9887.0
2019-12-04 09:45:00,88.94,89.28,88.93,89.28,7879.0,88.94,89.28,88.93,89.28,7879.0
2019-12-04 09:50:00,89.3,89.46,89.22,89.37,25940.0,89.3,89.46,89.22,89.37,25940.0
2019-12-04 09:55:00,89.37,89.57,89.27,89.51,20579.0,89.37,89.57,89.27,89.51,20579.0
2019-12-04 10:00:00,89.47,89.66,89.4,89.63,16417.0,89.47,89.66,89.4,89.63,16417.0
2019-12-04 10:05:00,89.61,89.81,89.6,89.71,21402.0,89.61,89.81,89.6,89.71,21402.0
2019-12-04 10:10:00,89.74,89.77,89.56,89.56,11878.0,89.74,89.77,89.56,89.56,11878.0
2019-12-04 10:15:00,89.57,89.68,89.51,89.68,12510.0,89.57,89.68,89.51,89.68,12510.0
2019-12-04 10:20:00,89.73,89.75,89.57,89.58,24317.0,89.73,89.75,89.57,89.58,24317.0
2019-12-04 10:25:00,89.59,89.63,89.52,89.61,25628.0,89.59,89.63,89.52,89.61,25628.0
2019-12-04 10:30:00,89.62,89.68,89.56,89.6,12370.0,89.62,89.68,89.56,89.6,12370.0
2019-12-04 10:35:00,89.59,89.6,89.48,89.55,9939.0,89.59,89.6,89.48,89.55,9939.0
2019-12-04 10:40:00,89.53,89.53,89.45,89.5,18228.0,89.53,89.53,89.45,89.5,18228.0
2019-12-04 10:45:00,89.5,89.54,89.42,89.5,15261.0,89.5,89.54,89.42,89.5,15261.0
2019-12-04 10:50:00,89.51,89.51,89.4,89.5,11916.0,89.51,89.51,89.4,89.5,11916.0
2019-12-04 10:55:00,89.5,89.55,89.34,89.36,16585.0,89.5,89.55,89.34,89.36,16585.0
2019-12-04 11:00:00,89.39,89.42,89.29,89.39,21797.0,89.39,89.42,89.29,89.39,21797.0
2019-12-04 11:05:00,89.38,89.48,89.36,89.43,16659.0,89.38,89.48,89.36,89.43,16659.0
2019-12-04 11:10:00,89.41,89.46,89.21,89.23,7710.0,89.41,89.46,89.21,89.23,7710.0
2019-12-04 11:15:00,89.23,89.23,89.14,89.17,7409.0,89.23,89.23,89.14,89.17,7409.0
2019-12-04 11:20:00,89.11,89.19,89.09,89.15,8687.0,89.11,89.19,89.09,89.15,8687.0
2019-12-04 11:25:00,89.09,89.23,89.06,89.19,7895.0,89.09,89.23,89.06,89.19,7895.0
2019-12-04 11:30:00,89.23,89.31,89.2,89.25,11859.0,89.23,89.31,89.2,89.25,11859.0
2019-12-04 11:35:00,89.25,89.41,89.24,89.35,9743.0,89.25,89.41,89.24,89.35,9743.0
2019-12-04 11:40:00,89.36,89.39,89.27,89.28,5591.0,89.36,89.39,89.27,89.28,5591.0
2019-12-04 11:45:00,89.29,89.36,89.25,89.26,3789.0,89.29,89.36,89.25,89.26,3789.0
2019-12-04 11:50:00,89.25,89.25,89.14,89.22,8640.0,89.25,89.25,89.14,89.22,8640.0
2019-12-04 11:55:00,89.21,89.24,89.2,89.21,7309.0,89.21,89.24,89.2,89.21,7309.0
2019-12-04 12:00:00,89.21,89.23,89.13,89.17,5305.0,89.21,89.23,89.13,89.17,5305.0
2019-12-04 12:05:00,89.18,89.21,89.07,89.07,18301.0,89.18,89.21,89.07,89.07,18301.0
2019-12-04 12:10:00,89.06,89.09,89.03,89.09,8292.0,89.06,89.09,89.03,89.09,8292.0
2019-12-04 12:15:00,89.09,89.1,89.04,89.08,6406.0,89.09,89.1,89.04,89.08,6406.0
2019-12-04 12:20:00,89.07,89.08,88.93,88.95,10364.0,89.07,89.08,88.93,88.95,10364.0
2019-12-04 12:25:00,88.96,89.0,88.91,88.93,11104.0,88.96,89.0,88.91,88.93,11104.0
2019-12-04 12:30:00,88.93,89.03,88.9,88.94,8380.0,88.93,89.03,88.9,88.94,8380.0
2019-12-04 12:35:00,88.93,88.97,88.88,88.95,12719.0,88.93,88.97,88.88,88.95,12719.0
2019-12-04 12:40:00,88.94,88.94,88.78,88.84,17272.0,88.94,88.94,88.78,88.84,17272.0
2019-12-04 12:45:00,88.85,88.94,88.83,88.93,5110.0,88.85,88.94,88.83,88.93,5110.0
2019-12-04 12:50:00,88.93,89.03,88.93,89.01,5858.0,88.93,89.03,88.93,89.01,5858.0
2019-12-04 12:55:00,89.01,89.02,88.98,89.0,4256.0,89.01,89.02,88.98,89.0,4256.0
2019-12-04 13:00:00,89.0,89.14,88.99,89.1,8698.0,89.0,89.14,88.99,89.1,8698.0
2019-12-04 13:05:00,89.11,89.11,89.01,89.06,5212.0,89.11,89.11,89.01,89.06,5212.0
2019-12-04 13:10:00,89.06,89.13,89.01,89.01,6310.0,89.06,89.13,89.01,89.01,6310.0
2019-12-04 13:15:00,89.01,89.04,88.95,89.03,6714.0,89.01,89.04,88.95,89.03,6714.0
2019-12-04 13:20:00,89.06,89.06,88.96,88.97,5239.0,89.06,89.06,88.96,88.97,5239.0
2019-12-04 13:25:00,88.97,88.98,88.88,88.9,5993.0,88.97,88.98,88.88,88.9,5993.0
2019-12-04 13:30:00,88.91,88.95,88.84,88.95,6500.0,88.91,88.95,88.84,88.95,6500.0
2019-12-04 13:35:00,88.95,89.0,88.9,88.97,7528.0,88.95,89.0,88.9,88.97,7528.0
2019-12-04 13:40:00,88.96,88.96,88.88,88.93,4866.0,88.96,88.96,88.88,88.93,4866.0
2019-12-04 13:45:00,88.91,88.94,88.86,88.91,8490.0,88.91,88.94,88.86,88.91,8490.0
2019-12-04 13:50:00,88.92,88.92,88.8,88.83,7774.0,88.92,88.92,88.8,88.83,7774.0
2019-12-04 13:55:00,88.84,88.89,88.79,88.81,8524.0,88.84,88.89,88.79,88.81,8524.0
2019-12-04 14:00:00,88.81,88.91,88.8,88.88,10619.0,88.81,88.91,88.8,88.88,10619.0
2019-12-04 14:05:00,88.87,88.9,88.83,88.85,8362.0,88.87,88.9,88.83,88.85,8362.0
2019-12-04 14:10:00,88.86,88.88,88.83,88.86,5687.0,88.86,88.88,88.83,88.86,5687.0
2019-12-04 14:15:00,88.88,88.94,88.85,88.88,10911.0,88.88,88.94,88.85,88.88,10911.0
2019-12-04 14:20:00,88.87,88.91,88.84,88.87,7397.0,88.87,88.91,88.84,88.87,7397.0
2019-12-04 14:25:00,88.87,88.88,88.84,88.86,4200.0,88.87,88.88,88.84,88.86,4200.0
2019-12-04 14:30:00,88.85,88.85,88.78,88.79,10175.0,88.85,88.85,88.78,88.79,10175.0
2019-12-04 14:35:00,88.79,88.8,88.74,88.75,17815.0,88.79,88.8,88.74,88.75,17815.0
2019-12-04 14:40:00,88.75,88.81,88.7,88.7,14869.0,88.75,88.81,88.7,88.7,14869.0
2019-12-04 14:45:00,88.72,88.78,88.69,88.72,5000.0,88.72,88.78,88.69,88.72,5000.0
2019-12-04 14:50:00,88.73,88.76,88.71,88.74,13484.0,88.73,88.76,88.71,88.74,13484.0
2019-12-04 14:55:00,88.74,88.76,88.66,88.67,15760.0,88.74,88.76,88.66,88.67,15760.0
2019-12-04 15:00:00,88.68,88.7,88.64,88.67,19535.0,88.68,88.7,88.64,88.67,19535.0
2019-12-04 15:05:00,88.67,88.67,88.6,88.64,10582.0,88.67,88.67,88.6,88.64,10582.0
2019-12-04 15:10:00,88.64,88.65,88.59,88.61,11672.0,88.64,88.65,88.59,88.61,11672.0
2019-12-04 15:15:00,88.61,88.68,88.61,88.66,16521.0,88.61,88.68,88.61,88.66,16521.0
2019-12-04 15:20:00,88.66,88.75,88.63,88.67,20669.0,88.66,88.75,88.63,88.67,20669.0
2019-12-04 15:25:00,88.67,88.69,88.61,88.66,19572.0,88.67,88.69,88.61,88.66,19572.0
2019-12-04 15:30:00,88.67,88.68,88.53,88.56,25429.0,88.67,88.68,88.53,88.56,25429.0
2019-12-04 15:35:00,88.56,88.56,88.42,88.46,30302.0,88.56,88.56,88.42,88.46,30302.0
2019-12-04 15:40:00,88.46,88.48,88.33,88.34,35748.0,88.46,88.48,88.33,88.34,35748.0
2019-12-04 15:45:00,88.34,88.37,88.31,88.35,38091.0,88.34,88.37,88.31,88.35,38091.0
2019-12-04 15:50:00,88.35,88.37,88.22,88.22,56820.0,88.35,88.37,88.22,88.22,56820.0
2019-12-04 15:55:00,88.21,88.26,88.13,88.17,97756.0,88.21,88.26,88.13,88.17,97756.0
2019-12-05 09:30:00,89.11,89.33,88.68,88.72,94652.0,89.11,89.33,88.68,88.72,94652.0
2019-12-05 09:35:00,88.83,88.85,88.32,88.46,17570.0,88.83,88.85,88.32,88.46,17570.0
2019-12-05 09:40:00,88.5,88.5,88.12,88.19,9218.0,88.5,88.5,88.12,88.19,9218.0
2019-12-05 09:45:00,88.14,88.33,88.08,88.2,7350.0,88.14,88.33,88.08,88.2,7350.0
2019-12-05 09:50:00,88.17,88.33,88.11,88.13,7520.0,88.17,88.33,88.11,88.13,7520.0
2019-12-05 09:55:00,88.17,88.26,88.01,88.1,10952.0,88.17,88.26,88.01,88.1,10952.0
2019-12-05 10:00:00,88.07,88.27,88.01,88.27,6209.0,88.07,88.27,88.01,88.27,6209.0
2019-12-05 10:05:00,88.28,88.29,88.03,88.07,10317.0,88.28,88.29,88.03,88.07,10317.0
2019-12-05 10:10:00,88.06,88.22,88.03,88.18,6499.0,88.06,88.22,88.03,88.18,6499.0
2019-12-05 10:15:00,88.17,88.23,88.09,88.16,12796.0,88.17,88.23,88.09,88.16,12796.0
2019-12-05 10:20:00,88.22,88.28,88.15,88.27,4793.0,88.22,88.28,88.15,88.27,4793.0
2019-12-05 10:25:00,88.28,88.31,88.15,88.31,7062.0,88.28,88.31,88.15,88.31,7062.0
2019-12-05 10:30:00,88.34,88.36,88.22,88.25,8325.0,88.34,88.36,88.22,88.25,8325.0
2019-12-05 10:35:00,88.22,88.23,88.1,88.12,5916.0,88.22,88.23,88.1,88.12,5916.0
2019-12-05 10:40:00,88.11,88.16,88.02,88.04,7025.0,88.11,88.16,88.02,88.04,7025.0
2019-12-05 10:45:00,88.05,88.09,88.01,88.09,7731.0,88.05,88.09,88.01,88.09,7731.0
2019-12-05 10:50:00,88.09,88.12,88.02,88.06,5047.0,88.09,88.12,88.02,88.06,5047.0
2019-12-05 10:55:00,88.06,88.09,88.01,88.06,8705.0,88.06,88.09,88.01,88.06,8705.0
2019-12-05 11:00:00,88.05,88.05,87.93,87.95,13751.0,88.05,88.05,87.93,87.95,13751.0
2019-12-05 11:05:00,87.98,88.0,87.89,87.99,8917.0,87.98,88.0,87.89,87.99,8917.0
2019-12-05 11:10:00,88.0,88.0,87.86,87.96,4100.0,88.0,88.0,87.86,87.96,4100.0
2019-12-05 11:15:00,87.95,88.0,87.91,87.96,12066.0,87.95,88.0,87.91,87.96,12066.0
2019-12-05 11:20:00,87.94,87.94,87.72,87.73,20578.0,87.94,87.94,87.72,87.73,20578.0
2019-12-05 11:25:00,87.67,87.76,87.67,87.75,11459.0,87.67,87.76,87.67,87.75,11459.0
2019-12-05 11:30:00,87.79,87.96,87.78,87.91,8119.0,87.79,87.96,87.78,87.91,8119.0
2019-12-05 11:35:00,87.89,87.95,87.84,87.86,5238.0,87.89,87.95,87.84,87.86,5238.0
2019-12-05 11:40:00,87.89,87.97,87.8,87.83,11156.0,87.89,87.97,87.8,87.83,11156.0
2019-12-05 11:45:00,87.85,87.87,87.78,87.85,8911.0,87.85,87.87,87.78,87.85,8911.0
2019-12-05 11:50:00,87.89,87.89,87.78,87.79,11654.0,87.89,87.89,87.78,87.79,11654.0
2019-12-05 11:55:00,87.77,87.77,87.64,87.71,11352.0,87.77,87.77,87.64,87.71,11352.0
2019-12-05 12:00:00,87.72,87.78,87.72,87.77,21141.0,87.72,87.78,87.72,87.77,21141.0
2019-12-05 12:05:00,87.79,87.86,87.78,87.8,10524.0,87.79,87.86,87.78,87.8,10524.0
2019-12-05 12:10:00,87.79,87.79,87.64,87.7,5925.0,87.79,87.79,87.64,87.7,5925.0
2019-12-05 12:15:00,87.73,87.77,87.7,87.77,5575.0,87.73,87.77,87.7,87.77,5575.0
2019-12-05 12:20:00,87.75,87.76,87.68,87.68,5268.0,87.75,87.76,87.68,87.68,5268.0
2019-12-05 12:25:00,87.68,87.73,87.66,87.72,5234.0,87.68,87.73,87.66,87.72,5234.0
2019-12-05 12:30:00,87.73,87.73,87.64,87.7,3100.0,87.73,87.73,87.64,87.7,3100.0
2019-12-05 12:35:00,87.7,87.75,87.64,87.71,23097.0,87.7,87.75,87.64,87.71,23097.0
2019-12-05 12:40:00,87.75,87.75,87.65,87.65,8928.0,87.75,87.75,87.65,87.65,8928.0
2019-12-05 12:45:00,87.67,87.7,87.65,87.69,3285.0,87.67,87.7,87.65,87.69,3285.0
2019-12-05 12:50:00,87.68,87.76,87.66,87.66,4800.0,87.68,87.76,87.66,87.66,4800.0
2019-12-05 12:55:00,87.69,87.74,87.67,87.74,7456.0,87.69,87.74,87.67,87.74,7456.0
2019-12-05 13:00:00,87.78,87.79,87.75,87.77,4200.0,87.78,87.79,87.75,87.77,4200.0
2019-12-05 13:05:00,87.79,87.89,87.79,87.82,12602.0,87.79,87.89,87.79,87.82,12602.0
2019-12-05 13:10:00,87.83,87.86,87.76,87.77,6835.0,87.83,87.86,87.76,87.77,6835.0
2019-12-05 13:15:00,87.78,87.82,87.77,87.77,6508.0,87.78,87.82,87.77,87.77,6508.0
2019-12-05 13:20:00,87.74,87.76,87.69,87.74,3710.0,87.74,87.76,87.69,87.74,3710.0
2019-12-05 13:25:00,87.75,87.81,87.75,87.76,4798.0,87.75,87.81,87.75,87.76,4798.0
2019-12-05 13:30:00,87.75,87.8,87.75,87.78,4013.0,87.75,87.8,87.75,87.78,4013.0
2019-12-05 13:35:00,87.81,87.9,87.8,87.82,8810.0,87.81,87.9,87.8,87.82,8810.0
2019-12-05 13:40:00,87.81,87.84,87.72,87.83,5381.0,87.81,87.84,87.72,87.83,5381.0
2019-12-05 13:45:00,87.83,87.84,87.81,87.83,7105.0,87.83,87.84,87.81,87.83,7105.0
2019-12-05 13:50:00,87.84,87.85,87.73,87.77,4540.0,87.84,87.85,87.73,87.77,4540.0
2019-12-05 13:55:00,87.79,87.79,87.67,87.68,5076.0,87.79,87.79,87.67,87.68,5076.0
2019-12-05 14:00:00,87.68,87.76,87.68,87.7,4350.0,87.68,87.76,87.68,87.7,4350.0
2019-12-05 14:05:00,87.68,87.71,87.68,87.71,4772.0,87.68,87.71,87.68,87.71,4772.0
2019-12-05 14:10:00,87.72,87.77,87.71,87.76,2400.0,87.72,87.77,87.71,87.76,2400.0
2019-12-05 14:15:00,87.75,87.75,87.7,87.73,4646.0,87.75,87.75,87.7,87.73,4646.0
2019-12-05 14:20:00,87.74,87.78,87.71,87.77,6518.0,87.74,87.78,87.71,87.77,6518.0
2019-12-05 14:25:00,87.79,87.8,87.74,87.79,7858.0,87.79,87.8,87.74,87.79,7858.0
2019-12-05 14:30:00,87.79,87.8,87.72,87.75,8948.0,87.79,87.8,87.72,87.75,8948.0
2019-12-05 14:35:00,87.75,87.81,87.73,87.73,3347.0,87.75,87.81,87.73,87.73,3347.0
2019-12-05 14:40:00,87.74,87.78,87.73,87.74,5614.0,87.74,87.78,87.73,87.74,5614.0
2019-12-05 14:45:00,87.74,87.76,87.7,87.71,7800.0,87.74,87.76,87.7,87.71,7800.0
2019-12-05 14:50:00,87.72,87.78,87.72,87.77,7179.0,87.72,87.78,87.72,87.77,7179.0
2019-12-05 14:55:00,87.77,87.77,87.6,87.63,14851.0,87.77,87.77,87.6,87.63,14851.0
2019-12-05 15:00:00,87.69,87.74,87.67,87.74,7289.0,87.69,87.74,87.67,87.74,7289.0
2019-12-05 15:05:00,87.74,87.82,87.71,87.78,7249.0,87.74,87.82,87.71,87.78,7249.0
2019-12-05 15:10:00,87.79,87.83,87.76,87.79,5387.0,87.79,87.83,87.76,87.79,5387.0
2019-12-05 15:15:00,87.81,87.89,87.8,87.88,19709.0,87.81,87.89,87.8,87.88,19709.0
2019-12-05 15:20:00,87.86,87.94,87.85,87.92,11629.0,87.86,87.94,87.85,87.92,11629.0
2019-12-05 15:25:00,87.94,87.95,87.9,87.94,4414.0,87.94,87.95,87.9,87.94,4414.0
2019-12-05 15:30:00,87.95,87.98,87.91,87.92,16836.0,87.95,87.98,87.91,87.92,16836.0
2019-12-05 15:35:00,87.92,88.05,87.86,88.05,18522.0,87.92,88.05,87.86,88.05,18522.0
2019-12-05 15:40:00,88.06,88.08,87.85,87.91,14706.0,88.06,88.08,87.85,87.91,14706.0
2019-12-05 15:45:00,87.92,87.95,87.84,87.84,17691.0,87.92,87.95,87.84,87.84,17691.0
2019-12-05 15:50:00,87.83,87.86,87.76,87.81,41831.0,87.83,87.86,87.76,87.81,41831.0
2019-12-05 15:55:00,87.82,87.96,87.81,87.87,87011.0,87.82,87.96,87.81,87.87,87011.0
2019-12-06 09:30:00,88.79,89.5,88.57,89.39,56330.0,88.79,89.5,88.57,89.39,56330.0
2019-12-06 09:35:00,89.41,89.5,89.35,89.49,24698.0,89.41,89.5,89.35,89.49,24698.0
2019-12-06 09:40:00,89.42,89.5,89.3,89.34,26095.0,89.42,89.5,89.3,89.34,26095.0
2019-12-06 09:45:00,89.33,89.4,89.22,89.26,43045.0,89.33,89.4,89.22,89.26,43045.0
2019-12-06 09:50:00,89.28,89.38,88.97,89.03,27083.0,89.28,89.38,88.97,89.03,27083.0
2019-12-06 09:55:00,89.04,89.13,88.83,88.87,7978.0,89.04,89.13,88.83,88.87,7978.0
2019-12-06 10:00:00,88.9,88.92,88.69,88.86,6113.0,88.9,88.92,88.69,88.86,6113.0
2019-12-06 10:05:00,88.84,88.93,88.81,88.85,9063.0,88.84,88.93,88.81,88.85,9063.0
2019-12-06 10:10:00,88.88,89.01,88.88,88.99,14870.0,88.88,89.01,88.88,88.99,14870.0
2019-12-06 10:15:00,88.98,89.13,88.91,89.01,10636.0,88.98,89.13,88.91,89.01,10636.0
2019-12-06 10:20:00,89.07,89.09,89.01,89.03,5779.0,89.07,89.09,89.01,89.03,5779.0
2019-12-06 10:25:00,89.05,89.05,88.87,88.92,6709.0,89.05,89.05,88.87,88.92,6709.0
2019-12-06 10:30:00,88.92,88.99,88.82,88.86,8566.0,88.92,88.99,88.82,88.86,8566.0
2019-12-06 10:35:00,88.84,88.85,88.74,88.76,4925.0,88.84,88.85,88.74,88.76,4925.0
2019-12-06 10:40:00,88.77,88.81,88.69,88.8,16113.0,88.77,88.81,88.69,88.8,16113.0
2019-12-06 10:45:00,88.78,88.84,88.75,88.76,7711.0,88.78,88.84,88.75,88.76,7711.0
2019-12-06 10:50:00,88.78,88.79,88.67,88.68,5842.0,88.78,88.79,88.67,88.68,5842.0
2019-12-06 10:55:00,88.66,88.67,88.57,88.64,7257.0,88.66,88.67,88.57,88.64,7257.0
2019-12-06 11:00:00,88.66,88.73,88.61,88.69,5000.0,88.66,88.73,88.61,88.69,5000.0
2019-12-06 11:05:00,88.71,88.71,88.62,88.63,6574.0,88.71,88.71,88.62,88.63,6574.0
2019-12-06 11:10:00,88.63,88.67,88.57,88.63,4796.0,88.63,88.67,88.57,88.63,4796.0
2019-12-06 11:15:00,88.63,88.67,88.59,88.6,3013.0,88.63,88.67,88.59,88.6,3013.0
2019-12-06 11:20:00,88.61,88.7,88.6,88.69,3838.0,88.61,88.7,88.6,88.69,3838.0
2019-12-06 11:25:00,88.7,88.77,88.66,88.74,6297.0,88.7,88.77,88.66,88.74,6297.0
2019-12-06 11:30:00,88.72,88.76,88.64,88.72,6318.0,88.72,88.76,88.64,88.72,6318.0
2019-12-06 11:35:00,88.72,88.89,88.7,88.87,21185.0,88.72,88.89,88.7,88.87,21185.0
2019-12-06 11:40:00,88.88,88.88,88.67,88.69,16301.0,88.88,88.88,88.67,88.69,16301.0
2019-12-06 11:45:00,88.69,88.78,88.68,88.75,24289.0,88.69,88.78,88.68,88.75,24289.0
2019-12-06 11:50:00,88.73,88.81,88.71,88.81,3500.0,88.73,88.81,88.71,88.81,3500.0
2019-12-06 11:55:00,88.8,88.8,88.74,88.77,7458.0,88.8,88.8,88.74,88.77,7458.0
2019-12-06 12:00:00,88.76,88.76,88.7,88.7,2651.0,88.76,88.76,88.7,88.7,2651.0
2019-12-06 12:05:00,88.71,88.79,88.7,88.79,3603.0,88.71,88.79,88.7,88.79,3603.0
2019-12-06 12:10:00,88.79,88.79,88.71,88.74,3296.0,88.79,88.79,88.71,88.74,3296.0
2019-12-06 12:15:00,88.75,88.81,88.75,88.79,2997.0,88.75,88.81,88.75,88.79,2997.0
2019-12-06 12:20:00,88.79,88.8,88.77,88.78,1613.0,88.79,88.8,88.77,88.78,1613.0
2019-12-06 12:25:00,88.77,88.82,88.73,88.82,5192.0,88.77,88.82,88.73,88.82,5192.0
2019-12-06 12:30:00,88.81,88.81,88.73,88.8,3501.0,88.81,88.81,88.73,88.8,3501.0
2019-12-06 12:35:00,88.81,88.91,88.81,88.91,4024.0,88.81,88.91,88.81,88.91,4024.0
2019-12-06 12:40:00,88.9,88.95,88.88,88.93,8057.0,88.9,88.95,88.88,88.93,8057.0
2019-12-06 12:45:00,88.95,88.95,88.89,88.9,3330.0,88.95,88.95,88.89,88.9,3330.0
2019-12-06 12:50:00,88.89,88.92,88.89,88.92,6300.0,88.89,88.92,88.89,88.92,6300.0
2019-12-06 12:55:00,88.92,88.98,88.9,88.97,7920.0,88.92,88.98,88.9,88.97,7920.0
2019-12-06 13:00:00,88.96,88.98,88.93,88.98,6567.0,88.96,88.98,88.93,88.98,6567.0
2019-12-06 13:05:00,88.99,89.06,88.93,89.01,11564.0,88.99,89.06,88.93,89.01,11564.0
2019-12-06 13:10:00,89.02,89.04,88.98,88.99,4163.0,89.02,89.04,88.98,88.99,4163.0
2019-12-06 13:15:00,89.0,89.04,88.97,88.98,4885.0,89.0,89.04,88.97,88.98,4885.0
2019-12-06 13:20:00,88.99,89.01,88.97,89.01,8036.0,88.99,89.01,88.97,89.01,8036.0
2019-12-06 13:25:00,89.0,89.03,88.93,89.0,11800.0,89.0,89.03,88.93,89.0,11800.0
2019-12-06 13:30:00,89.0,89.01,88.96,88.97,2400.0,89.0,89.01,88.96,88.97,2400.0
2019-12-06 13:35:00,88.97,88.98,88.93,88.96,4804.0,88.97,88.98,88.93,88.96,4804.0
2019-12-06 13:40:00,88.97,89.01,88.96,88.97,5171.0,88.97,89.01,88.96,88.97,5171.0
2019-12-06 13:45:00,88.96,89.0,88.95,89.0,1940.0,88.96,89.0,88.95,89.0,1940.0
2019-12-06 13:50:00,89.01,89.01,88.94,88.94,7812.0,89.01,89.01,88.94,88.94,7812.0
2019-12-06 13:55:00,88.96,88.96,88.93,88.93,5362.0,88.96,88.96,88.93,88.93,5362.0
2019-12-06 14:00:00,88.93,88.95,88.87,88.9,9326.0,88.93,88.95,88.87,88.9,9326.0
2019-12-06 14:05:00,88.9,88.96,88.9,88.96,7510.0,88.9,88.96,88.9,88.96,7510.0
2019-12-06 14:10:00,88.95,88.95,88.88,88.9,4090.0,88.95,88.95,88.88,88.9,4090.0
2019-12-06 14:15:00,88.9,88.93,88.89,88.92,4295.0,88.9,88.93,88.89,88.92,4295.0
2019-12-06 14:20:00,88.92,88.97,88.9,88.96,8000.0,88.92,88.97,88.9,88.96,8000.0
2019-12-06 14:25:00,88.97,89.02,88.95,88.95,5899.0,88.97,89.02,88.95,88.95,5899.0
2019-12-06 14:30:00,88.95,88.96,88.92,88.94,3450.0,88.95,88.96,88.92,88.94,3450.0
2019-12-06 14:35:00,88.93,88.96,88.9,88.94,8381.0,88.93,88.96,88.9,88.94,8381.0
2019-12-06 14:40:00,88.92,88.92,88.87,88.91,5514.0,88.92,88.92,88.87,88.91,5514.0
2019-12-06 14:45:00,88.92,88.93,88.83,88.83,12282.0,88.92,88.93,88.83,88.83,12282.0
2019-12-06 14:50:00,88.83,88.83,88.76,88.76,6574.0,88.83,88.83,88.76,88.76,6574.0
2019-12-06 14:55:00,88.78,88.78,88.73,88.77,5971.0,88.78,88.78,88.73,88.77,5971.0
2019-12-06 15:00:00,88.76,88.86,88.74,88.86,6007.0,88.76,88.86,88.74,88.86,6007.0
2019-12-06 15:05:00,88.85,88.95,88.8,88.95,15022.0,88.85,88.95,88.8,88.95,15022.0
2019-12-06 15:10:00,88.95,88.95,88.88,88.89,7328.0,88.95,88.95,88.88,88.89,7328.0
2019-12-06 15:15:00,88.89,88.89,88.83,88.87,15221.0,88.89,88.89,88.83,88.87,15221.0
2019-12-06 15:20:00,88.86,88.87,88.83,88.83,7358.0,88.86,88.87,88.83,88.83,7358.0
2019-12-06 15:25:00,88.84,88.84,88.78,88.83,7750.0,88.84,88.84,88.78,88.83,7750.0
2019-12-06 15:30:00,88.84,88.84,88.8,88.81,11635.0,88.84,88.84,88.8,88.81,11635.0
2019-12-06 15:35:00,88.81,88.84,88.78,88.83,17458.0,88.81,88.84,88.78,88.83,17458.0
2019-12-06 15:40:00,88.83,88.92,88.82,88.91,23256.0,88.83,88.92,88.82,88.91,23256.0
2019-12-06 15:45:00,88.92,88.93,88.84,88.84,24238.0,88.92,88.93,88.84,88.84,24238.0
2019-12-06 15:50:00,88.83,88.86,88.66,88.66,45191.0,88.83,88.86,88.66,88.66,45191.0
2019-12-06 15:55:00,88.63,88.69,88.55,88.58,86329.0,88.63,88.69,88.55,88.58,86329.0
2019-12-09 09:30:00,88.48,88.49,88.15,88.29,37690.0,88.48,88.49,88.15,88.29,37690.0
2019-12-09 09:35:00,88.29,88.58,88.22,88.45,28831.0,88.29,88.58,88.22,88.45,28831.0
2019-12-09 09:40:00,88.44,88.45,88.05,88.05,7382.0,88.44,88.45,88.05,88.05,7382.0
2019-12-09 09:45:00,88.03,88.08,87.95,88.03,8717.0,88.03,88.08,87.95,88.03,8717.0
2019-12-09 09:50:00,88.06,88.2,88.05,88.18,13118.0,88.06,88.2,88.05,88.18,13118.0
2019-12-09 09:55:00,88.18,88.25,88.15,88.19,5300.0,88.18,88.25,88.15,88.19,5300.0
2019-12-09 10:00:00,88.23,88.26,88.08,88.14,20039.0,88.23,88.26,88.08,88.14,20039.0
2019-12-09 10:05:00,88.14,88.27,88.13,88.23,5975.0,88.14,88.27,88.13,88.23,5975.0
2019-12-09 10:10:00,88.23,88.27,88.17,88.22,6480.0,88.23,88.27,88.17,88.22,6480.0
2019-12-09 10:15:00,88.2,88.38,88.2,88.33,8695.0,88.2,88.38,88.2,88.33,8695.0
2019-12-09 10:20:00,88.31,88.33,88.2,88.21,12061.0,88.31,88.33,88.2,88.21,12061.0
2019-12-09 10:25:00,88.22,88.24,88.15,88.18,7035.0,88.22,88.24,88.15,88.18,7035.0
2019-12-09 10:30:00,88.18,88.19,88.1,88.13,9348.0,88.18,88.19,88.1,88.13,9348.0
2019-12-09 10:35:00,88.15,88.22,88.14,88.18,2991.0,88.15,88.22,88.14,88.18,2991.0
2019-12-09 10:40:00,88.19,88.19,88.09,88.16,14980.0,88.19,88.19,88.09,88.16,14980.0
2019-12-09 10:45:00,88.15,88.2,88.1,88.1,8374.0,88.15,88.2,88.1,88.1,8374.0
2019-12-09 10:50:00,88.1,88.2,88.1,88.17,4434.0,88.1,88.2,88.1,88.17,4434.0
2019-12-09 10:55:00,88.15,88.24,88.14,88.15,5923.0,88.15,88.24,88.14,88.15,5923.0
2019-12-09 11:00:00,88.12,88.12,88.05,88.11,13414.0,88.12,88.12,88.05,88.11,13414.0
2019-12-09 11:05:00,88.1,88.18,88.1,88.14,4415.0,88.1,88.18,88.1,88.14,4415.0
2019-12-09 11:10:00,88.15,88.19,88.12,88.18,3789.0,88.15,88.19,88.12,88.18,3789.0
2019-12-09 11:15:00,88.17,88.21,88.11,88.18,6834.0,88.17,88.21,88.11,88.18,6834.0
2019-12-09 11:20:00,88.15,88.19,88.12,88.16,7012.0,88.15,88.19,88.12,88.16,7012.0
2019-12-09 11:25:00,88.18,88.22,88.16,88.19,4612.0,88.18,88.22,88.16,88.19,4612.0
2019-12-09 11:30:00,88.19,88.21,88.14,88.2,5464.0,88.19,88.21,88.14,88.2,5464.0
2019-12-09 11:35:00,88.23,88.24,88.15,88.16,5997.0,88.23,88.24,88.15,88.16,5997.0
2019-12-09 11:40:00,88.18,88.19,88.05,88.09,11571.0,88.18,88.19,88.05,88.09,11571.0
2019-12-09 11:45:00,88.11,88.11,88.05,88.07,6664.0,88.11,88.11,88.05,88.07,6664.0
2019-12-09 11:50:00,88.08,88.1,88.04,88.06,4250.0,88.08,88.1,88.04,88.06,4250.0
2019-12-09 11:55:00,88.08,88.09,88.04,88.04,6514.0,88.08,88.09,88.04,88.04,6514.0
2019-12-09 12:00:00,88.05,88.1,88.04,88.07,11107.0,88.05,88.1,88.04,88.07,11107.0
2019-12-09 12:05:00,88.07,88.07,88.02,88.03,8928.0,88.07,88.07,88.02,88.03,8928.0
2019-12-09 12:10:00,88.04,88.04,87.95,87.96,8195.0,88.04,88.04,87.95,87.96,8195.0
2019-12-09 12:15:00,87.97,88.0,87.95,87.99,10553.0,87.97,88.0,87.95,87.99,10553.0
2019-12-09 12:20:00,87.99,87.99,87.9,87.92,9190.0,87.99,87.99,87.9,87.92,9190.0
2019-12-09 12:25:00,87.91,87.94,87.89,87.94,4454.0,87.91,87.94,87.89,87.94,4454.0
2019-12-09 12:30:00,87.92,87.92,87.83,87.9,6817.0,87.92,87.92,87.83,87.9,6817.0
2019-12-09 12:35:00,87.9,87.9,87.87,87.87,3956.0,87.9,87.9,87.87,87.87,3956.0
2019-12-09 12:40:00,87.89,87.89,87.84,87.84,7168.0,87.89,87.89,87.84,87.84,7168.0
2019-12-09 12:45:00,87.88,87.9,87.84,87.89,6910.0,87.88,87.9,87.84,87.89,6910.0
2019-12-09 12:50:00,87.89,87.89,87.74,87.75,9001.0,87.89,87.89,87.74,87.75,9001.0
2019-12-09 12:55:00,87.76,87.91,87.75,87.89,71102.0,87.76,87.91,87.75,87.89,71102.0
2019-12-09 13:00:00,87.88,87.88,87.75,87.8,21980.0,87.88,87.88,87.75,87.8,21980.0
2019-12-09 13:05:00,87.83,87.85,87.79,87.82,19856.0,87.83,87.85,87.79,87.82,19856.0
2019-12-09 13:10:00,87.84,87.89,87.79,87.82,6565.0,87.84,87.89,87.79,87.82,6565.0
2019-12-09 13:15:00,87.82,87.82,87.78,87.8,6692.0,87.82,87.82,87.78,87.8,6692.0
2019-12-09 13:20:00,87.82,87.82,87.78,87.78,3210.0,87.82,87.82,87.78,87.78,3210.0
2019-12-09 13:25:00,87.77,87.79,87.72,87.74,16633.0,87.77,87.79,87.72,87.74,16633.0
2019-12-09 13:30:00,87.74,87.75,87.69,87.71,17641.0,87.74,87.75,87.69,87.71,17641.0
2019-12-09 13:35:00,87.71,87.73,87.65,87.69,20385.0,87.71,87.73,87.65,87.69,20385.0
2019-12-09 13:40:00,87.71,87.71,87.67,87.7,3821.0,87.71,87.71,87.67,87.7,3821.0
2019-12-09 13:45:00,87.68,87.69,87.58,87.63,21065.0,87.68,87.69,87.58,87.63,21065.0
2019-12-09 13:50:00,87.64,87.65,87.61,87.61,4300.0,87.64,87.65,87.61,87.61,4300.0
2019-12-09 13:55:00,87.61,87.64,87.6,87.62,9983.0,87.61,87.64,87.6,87.62,9983.0
2019-12-09 14:00:00,87.62,87.62,87.54,87.54,4086.0,87.62,87.62,87.54,87.54,4086.0
2019-12-09 14:05:00,87.55,87.57,87.45,87.56,24785.0,87.55,87.57,87.45,87.56,24785.0
2019-12-09 14:10:00,87.56,87.56,87.45,87.48,11450.0,87.56,87.56,87.45,87.48,11450.0
2019-12-09 14:15:00,87.51,87.57,87.49,87.53,22385.0,87.51,87.57,87.49,87.53,22385.0
2019-12-09 14:20:00,87.53,87.56,87.42,87.45,8522.0,87.53,87.56,87.42,87.45,8522.0
2019-12-09 14:25:00,87.45,87.46,87.36,87.41,23226.0,87.45,87.46,87.36,87.41,23226.0
2019-12-09 14:30:00,87.41,87.47,87.41,87.44,10165.0,87.41,87.47,87.41,87.44,10165.0
2019-12-09 14:35:00,87.44,87.46,87.44,87.45,8124.0,87.44,87.46,87.44,87.45,8124.0
2019-12-09 14:40:00,87.45,87.51,87.43,87.47,10546.0,87.45,87.51,87.43,87.47,10546.0
2019-12-09 14:45:00,87.46,87.46,87.38,87.38,6092.0,87.46,87.46,87.38,87.38,6092.0
2019-12-09 14:50:00,87.38,87.41,87.37,87.4,7643.0,87.38,87.41,87.37,87.4,7643.0
2019-12-09 14:55:00,87.4,87.41,87.38,87.41,5929.0,87.4,87.41,87.38,87.41,5929.0
2019-12-09 15:00:00,87.41,87.51,87.41,87.42,17811.0,87.41,87.51,87.41,87.42,17811.0
2019-12-09 15:05:00,87.41,87.44,87.4,87.43,10616.0,87.41,87.44,87.4,87.43,10616.0
2019-12-09 15:10:00,87.42,87.45,87.39,87.45,23551.0,87.42,87.45,87.39,87.45,23551.0
2019-12-09 15:15:00,87.44,87.49,87.41,87.45,55573.0,87.44,87.49,87.41,87.45,55573.0
2019-12-09 15:20:00,87.45,87.51,87.42,87.47,60590.0,87.45,87.51,87.42,87.47,60590.0
2019-12-09 15:25:00,87.46,87.49,87.41,87.45,22029.0,87.46,87.49,87.41,87.45,22029.0
2019-12-09 15:30:00,87.44,87.44,87.35,87.39,41860.0,87.44,87.44,87.35,87.39,41860.0
2019-12-09 15:35:00,87.4,87.46,87.35,87.36,83387.0,87.4,87.46,87.35,87.36,83387.0
2019-12-09 15:40:00,87.36,87.46,87.3,87.44,40822.0,87.36,87.46,87.3,87.44,40822.0
2019-12-09 15:45:00,87.44,87.46,87.38,87.45,34975.0,87.44,87.46,87.38,87.45,34975.0
2019-12-09 15:50:00,87.51,87.68,87.46,87.68,131341.0,87.51,87.68,87.46,87.68,131341.0
2019-12-09 15:55:00,87.66,87.77,87.55,87.6,226926.0,87.66,87.77,87.55,87.6,226926.0
2019-12-10 09:30:00,87.58,87.6,87.26,87.42,21076.0,87.58,87.6,87.26,87.42,21076.0
2019-12-10 09:35:00,87.43,87.43,86.91,87.09,26994.0,87.43,87.43,86.91,87.09,26994.0
2019-12-10 09:40:00,87.08,87.12,86.99,87.06,21354.0,87.08,87.12,86.99,87.06,21354.0
2019-12-10 09:45:00,87.05,87.19,87.02,87.19,12359.0,87.05,87.19,87.02,87.19,12359.0
2019-12-10 09:50:00,87.21,87.3,87.11,87.25,41531.0,87.21,87.3,87.11,87.25,41531.0
2019-12-10 09:55:00,87.28,87.31,87.11,87.17,18107.0,87.28,87.31,87.11,87.17,18107.0
2019-12-10 10:00:00,87.17,87.28,87.16,87.21,8010.0,87.17,87.28,87.16,87.21,8010.0
2019-12-10 10:05:00,87.21,87.47,87.2,87.47,32446.0,87.21,87.47,87.2,87.47,32446.0
2019-12-10 10:10:00,87.49,87.57,87.44,87.46,39255.0,87.49,87.57,87.44,87.46,39255.0
2019-12-10 10:15:00,87.45,87.6,87.44,87.59,28157.0,87.45,87.6,87.44,87.59,28157.0
2019-12-10 10:20:00,87.6,87.82,87.58,87.81,23459.0,87.6,87.82,87.58,87.81,23459.0
2019-12-10 10:25:00,87.8,87.86,87.72,87.84,22338.0,87.8,87.86,87.72,87.84,22338.0
2019-12-10 10:30:00,87.84,87.85,87.75,87.75,15182.0,87.84,87.85,87.75,87.75,15182.0
2019-12-10 10:35:00,87.74,87.85,87.74,87.76,5062.0,87.74,87.85,87.74,87.76,5062.0
2019-12-10 10:40:00,87.74,87.82,87.74,87.81,6382.0,87.74,87.82,87.74,87.81,6382.0
2019-12-10 10:45:00,87.85,87.92,87.84,87.87,11721.0,87.85,87.92,87.84,87.87,11721.0
2019-12-10 10:50:00,87.86,87.86,87.72,87.74,11930.0,87.86,87.86,87.72,87.74,11930.0
2019-12-10 10:55:00,87.71,87.84,87.7,87.83,10100.0,87.71,87.84,87.7,87.83,10100.0
2019-12-10 11:00:00,87.82,87.89,87.63,87.69,22442.0,87.82,87.89,87.63,87.69,22442.0
2019-12-10 11:05:00,87.69,87.74,87.66,87.71,6900.0,87.69,87.74,87.66,87.71,6900.0
2019-12-10 11:10:00,87.68,87.72,87.58,87.6,8513.0,87.68,87.72,87.58,87.6,8513.0
2019-12-10 11:15:00,87.59,87.67,87.56,87.59,7324.0,87.59,87.67,87.56,87.59,7324.0
2019-12-10 11:20:00,87.56,87.63,87.54,87.56,7094.0,87.56,87.63,87.54,87.56,7094.0
2019-12-10 11:25:00,87.57,87.62,87.51,87.51,6829.0,87.57,87.62,87.51,87.51,6829.0
2019-12-10 11:30:00,87.52,87.55,87.43,87.48,7828.0,87.52,87.55,87.43,87.48,7828.0
2019-12-10 11:35:00,87.5,87.52,87.45,87.45,5702.0,87.5,87.52,87.45,87.45,5702.0
2019-12-10 11:40:00,87.44,87.45,87.39,87.43,8301.0,87.44,87.45,87.39,87.43,8301.0
2019-12-10 11:45:00,87.44,87.46,87.33,87.37,11484.0,87.44,87.46,87.33,87.37,11484.0
2019-12-10 11:50:00,87.36,87.36,87.25,87.3,14177.0,87.36,87.36,87.25,87.3,14177.0
2019-12-10 11:55:00,87.3,87.33,87.18,87.18,25593.0,87.3,87.33,87.18,87.18,25593.0
2019-12-10 12:00:00,87.18,87.22,87.15,87.21,24338.0,87.18,87.22,87.15,87.21,24338.0
2019-12-10 12:05:00,87.21,87.28,87.2,87.28,12349.0,87.21,87.28,87.2,87.28,12349.0
2019-12-10 12:10:00,87.26,87.26,87.16,87.19,7615.0,87.26,87.26,87.16,87.19,7615.0
2019-12-10 12:15:00,87.18,87.19,87.15,87.18,6513.0,87.18,87.19,87.15,87.18,6513.0
2019-12-10 12:20:00,87.18,87.23,87.15,87.17,9490.0,87.18,87.23,87.15,87.17,9490.0
2019-12-10 12:25:00,87.17,87.18,87.1,87.11,11037.0,87.17,87.18,87.1,87.11,11037.0
2019-12-10 12:30:00,87.1,87.18,87.09,87.14,6205.0,87.1,87.18,87.09,87.14,6205.0
2019-12-10 12:35:00,87.15,87.17,87.08,87.11,8256.0,87.15,87.17,87.08,87.11,8256.0
2019-12-10 12:40:00,87.08,87.14,87.08,87.1,11688.0,87.08,87.14,87.08,87.1,11688.0
2019-12-10 12:45:00,87.11,87.14,87.1,87.11,6200.0,87.11,87.14,87.1,87.11,6200.0
2019-12-10 12:50:00,87.11,87.12,87.07,87.12,4685.0,87.11,87.12,87.07,87.12,4685.0
2019-12-10 12:55:00,87.12,87.24,87.09,87.18,6965.0,87.12,87.24,87.09,87.18,6965.0
2019-12-10 13:00:00,87.18,87.21,87.15,87.15,4905.0,87.18,87.21,87.15,87.15,4905.0
2019-12-10 13:05:00,87.16,87.18,87.1,87.12,15738.0,87.16,87.18,87.1,87.12,15738.0
2019-12-10 13:10:00,87.12,87.18,87.09,87.12,12743.0,87.12,87.18,87.09,87.12,12743.0
2019-12-10 13:15:00,87.14,87.16,87.11,87.15,9384.0,87.14,87.16,87.11,87.15,9384.0
2019-12-10 13:20:00,87.15,87.22,87.15,87.21,5327.0,87.15,87.22,87.15,87.21,5327.0
2019-12-10 13:25:00,87.21,87.25,87.19,87.21,5013.0,87.21,87.25,87.19,87.21,5013.0
2019-12-10 13:30:00,87.21,87.23,87.14,87.15,7826.0,87.21,87.23,87.14,87.15,7826.0
2019-12-10 13:35:00,87.17,87.18,87.15,87.16,8139.0,87.17,87.18,87.15,87.16,8139.0
2019-12-10 13:40:00,87.16,87.21,87.15,87.18,7054.0,87.16,87.21,87.15,87.18,7054.0
2019-12-10 13:45:00,87.18,87.18,87.13,87.13,9248.0,87.18,87.18,87.13,87.13,9248.0
2019-12-10 13:50:00,87.13,87.13,87.07,87.1,8745.0,87.13,87.13,87.07,87.1,8745.0
2019-12-10 13:55:00,87.1,87.18,87.09,87.18,11080.0,87.1,87.18,87.09,87.18,11080.0
2019-12-10 14:00:00,87.18,87.18,87.11,87.12,4775.0,87.18,87.18,87.11,87.12,4775.0
2019-12-10 14:05:00,87.11,87.2,87.1,87.2,10256.0,87.11,87.2,87.1,87.2,10256.0
2019-12-10 14:10:00,87.2,87.27,87.16,87.16,8391.0,87.2,87.27,87.16,87.16,8391.0
2019-12-10 14:15:00,87.17,87.18,87.09,87.1,9975.0,87.17,87.18,87.09,87.1,9975.0
2019-12-10 14:20:00,87.11,87.12,86.94,86.95,14825.0,87.11,87.12,86.94,86.95,14825.0
2019-12-10 14:25:00,86.95,86.99,86.95,86.95,14908.0,86.95,86.99,86.95,86.95,14908.0
2019-12-10 14:30:00,86.96,86.99,86.91,86.93,11602.0,86.96,86.99,86.91,86.93,11602.0
2019-12-10 14:35:00,86.92,86.93,86.86,86.87,9479.0,86.92,86.93,86.86,86.87,9479.0
2019-12-10 14:40:00,86.86,86.9,86.83,86.9,13595.0,86.86,86.9,86.83,86.9,13595.0
2019-12-10 14:45:00,86.85,86.85,86.79,86.81,10219.0,86.85,86.85,86.79,86.81,10219.0
2019-12-10 14:50:00,86.81,86.86,86.79,86.8,26731.0,86.81,86.86,86.79,86.8,26731.0
2019-12-10 14:55:00,86.8,86.81,86.74,86.75,9215.0,86.8,86.81,86.74,86.75,9215.0
2019-12-10 15:00:00,86.75,86.8,86.75,86.76,9410.0,86.75,86.8,86.75,86.76,9410.0
2019-12-10 15:05:00,86.77,86.81,86.71,86.72,29673.0,86.77,86.81,86.71,86.72,29673.0
2019-12-10 15:10:00,86.72,86.85,86.7,86.79,12690.0,86.72,86.85,86.7,86.79,12690.0
2019-12-10 15:15:00,86.79,86.79,86.7,86.73,7532.0,86.79,86.79,86.7,86.73,7532.0
2019-12-10 15:20:00,86.71,86.72,86.68,86.68,15680.0,86.71,86.72,86.68,86.68,15680.0
2019-12-10 15:25:00,86.68,86.73,86.68,86.73,10573.0,86.68,86.73,86.68,86.73,10573.0
2019-12-10 15:30:00,86.73,86.74,86.55,86.56,21108.0,86.73,86.74,86.55,86.56,21108.0
2019-12-10 15:35:00,86.56,86.69,86.52,86.65,48667.0,86.56,86.69,86.52,86.65,48667.0
2019-12-10 15:40:00,86.64,86.64,86.44,86.47,37307.0,86.64,86.64,86.44,86.47,37307.0
2019-12-10 15:45:00,86.47,86.58,86.41,86.55,54881.0,86.47,86.58,86.41,86.55,54881.0
2019-12-10 15:50:00,86.53,86.56,86.36,86.4,104907.0,86.53,86.56,86.36,86.4,104907.0
2019-12-10 15:55:00,86.39,86.54,86.36,86.53,140939.0,86.39,86.54,86.36,86.53,140939.0
2019-12-11 09:30:00,86.47,86.49,86.12,86.25,49159.0,86.47,86.49,86.12,86.25,49159.0
2019-12-11 09:35:00,86.25,86.29,86.08,86.23,44109.0,86.25,86.29,86.08,86.23,44109.0
2019-12-11 09:40:00,86.18,86.23,86.09,86.14,33972.0,86.18,86.23,86.09,86.14,33972.0
2019-12-11 09:45:00,86.15,86.28,86.11,86.25,27042.0,86.15,86.28,86.11,86.25,27042.0
2019-12-11 09:50:00,86.25,86.31,86.21,86.26,6943.0,86.25,86.31,86.21,86.26,6943.0
2019-12-11 09:55:00,86.26,86.41,86.24,86.37,13367.0,86.26,86.41,86.24,86.37,13367.0
2019-12-11 10:00:00,86.36,86.64,86.35,86.57,29950.0,86.36,86.64,86.35,86.57,29950.0
2019-12-11 10:05:00,86.57,86.57,86.39,86.53,78675.0,86.57,86.57,86.39,86.53,78675.0
2019-12-11 10:10:00,86.54,86.57,86.47,86.53,32202.0,86.54,86.57,86.47,86.53,32202.0
2019-12-11 10:15:00,86.53,86.59,86.5,86.55,10376.0,86.53,86.59,86.5,86.55,10376.0
2019-12-11 10:20:00,86.54,86.59,86.49,86.54,10888.0,86.54,86.59,86.49,86.54,10888.0
2019-12-11 10:25:00,86.53,86.59,86.51,86.58,16617.0,86.53,86.59,86.51,86.58,16617.0
2019-12-11 10:30:00,86.55,86.66,86.52,86.64,12860.0,86.55,86.66,86.52,86.64,12860.0
2019-12-11 10:35:00,86.63,86.69,86.6,86.67,15797.0,86.63,86.69,86.6,86.67,15797.0
2019-12-11 10:40:00,86.66,86.71,86.63,86.65,10346.0,86.66,86.71,86.63,86.65,10346.0
2019-12-11 10:45:00,86.67,86.7,86.61,86.61,17214.0,86.67,86.7,86.61,86.61,17214.0
2019-12-11 10:50:00,86.6,86.64,86.52,86.59,28977.0,86.6,86.64,86.52,86.59,28977.0
2019-12-11 10:55:00,86.6,86.66,86.56,86.65,20211.0,86.6,86.66,86.56,86.65,20211.0
2019-12-11 11:00:00,86.65,86.67,86.55,86.65,22958.0,86.65,86.67,86.55,86.65,22958.0
2019-12-11 11:05:00,86.65,86.77,86.63,86.71,15190.0,86.65,86.77,86.63,86.71,15190.0
2019-12-11 11:10:00,86.69,86.8,86.65,86.77,20315.0,86.69,86.8,86.65,86.77,20315.0
2019-12-11 11:15:00,86.77,86.81,86.6,86.65,14224.0,86.77,86.81,86.6,86.65,14224.0
2019-12-11 11:20:00,86.65,86.68,86.54,86.61,17996.0,86.65,86.68,86.54,86.61,17996.0
2019-12-11 11:25:00,86.62,86.75,86.62,86.75,23762.0,86.62,86.75,86.62,86.75,23762.0
2019-12-11 11:30:00,86.75,86.82,86.74,86.8,11106.0,86.75,86.82,86.74,86.8,11106.0
2019-12-11 11:35:00,86.8,86.86,86.75,86.75,11578.0,86.8,86.86,86.75,86.75,11578.0
2019-12-11 11:40:00,86.76,86.83,86.76,86.79,11303.0,86.76,86.83,86.76,86.79,11303.0
2019-12-11 11:45:00,86.79,86.82,86.78,86.81,22469.0,86.79,86.82,86.78,86.81,22469.0
2019-12-11 11:50:00,86.79,86.79,86.69,86.74,9093.0,86.79,86.79,86.69,86.74,9093.0
2019-12-11 11:55:00,86.74,86.8,86.73,86.79,24546.0,86.74,86.8,86.73,86.79,24546.0
2019-12-11 12:00:00,86.8,86.83,86.68,86.72,14898.0,86.8,86.83,86.68,86.72,14898.0
2019-12-11 12:05:00,86.73,86.75,86.69,86.72,16358.0,86.73,86.75,86.69,86.72,16358.0
2019-12-11 12:10:00,86.72,86.72,86.59,86.65,17870.0,86.72,86.72,86.59,86.65,17870.0
2019-12-11 12:15:00,86.65,86.68,86.62,86.68,9259.0,86.65,86.68,86.62,86.68,9259.0
2019-12-11 12:20:00,86.67,86.67,86.58,86.65,13865.0,86.67,86.67,86.58,86.65,13865.0
2019-12-11 12:25:00,86.65,86.68,86.65,86.67,4700.0,86.65,86.68,86.65,86.67,4700.0
2019-12-11 12:30:00,86.66,86.7,86.64,86.67,5678.0,86.66,86.7,86.64,86.67,5678.0
2019-12-11 12:35:00,86.67,86.7,86.63,86.7,9602.0,86.67,86.7,86.63,86.7,9602.0
2019-12-11 12:40:00,86.69,86.69,86.6,86.63,10517.0,86.69,86.69,86.6,86.63,10517.0
2019-12-11 12:45:00,86.64,86.74,86.63,86.73,8779.0,86.64,86.74,86.63,86.73,8779.0
2019-12-11 12:50:00,86.73,86.77,86.7,86.75,7502.0,86.73,86.77,86.7,86.75,7502.0
2019-12-11 12:55:00,86.75,86.79,86.74,86.76,9157.0,86.75,86.79,86.74,86.76,9157.0
2019-12-11 13:00:00,86.75,86.77,86.73,86.76,7883.0,86.75,86.77,86.73,86.76,7883.0
2019-12-11 13:05:00,86.75,86.85,86.74,86.85,7371.0,86.75,86.85,86.74,86.85,7371.0
2019-12-11 13:10:00,86.84,86.88,86.83,86.86,5650.0,86.84,86.88,86.83,86.86,5650.0
2019-12-11 13:15:00,86.86,86.94,86.85,86.93,8222.0,86.86,86.94,86.85,86.93,8222.0
2019-12-11 13:20:00,86.93,86.95,86.89,86.93,20297.0,86.93,86.95,86.89,86.93,20297.0
2019-12-11 13:25:00,86.92,86.94,86.9,86.92,6996.0,86.92,86.94,86.9,86.92,6996.0
2019-12-11 13:30:00,86.91,87.02,86.9,86.99,15467.0,86.91,87.02,86.9,86.99,15467.0
2019-12-11 13:35:00,86.98,87.02,86.91,86.91,9419.0,86.98,87.02,86.91,86.91,9419.0
2019-12-11 13:40:00,86.92,86.93,86.89,86.92,6899.0,86.92,86.93,86.89,86.92,6899.0
2019-12-11 13:45:00,86.92,87.05,86.91,87.0,19936.0,86.92,87.05,86.91,87.0,19936.0
2019-12-11 13:50:00,86.99,87.01,86.89,86.96,8675.0,86.99,87.01,86.89,86.96,8675.0
2019-12-11 13:55:00,86.95,87.0,86.9,86.97,10639.0,86.95,87.0,86.9,86.97,10639.0
2019-12-11 14:00:00,86.97,87.1,86.96,87.08,13266.0,86.97,87.1,86.96,87.08,13266.0
2019-12-11 14:05:00,87.07,87.15,87.06,87.11,18590.0,87.07,87.15,87.06,87.11,18590.0
2019-12-11 14:10:00,87.11,87.11,87.01,87.02,10234.0,87.11,87.11,87.01,87.02,10234.0
2019-12-11 14:15:00,87.01,87.01,86.95,87.0,8047.0,87.01,87.01,86.95,87.0,8047.0
2019-12-11 14:20:00,87.0,87.04,86.94,87.0,8978.0,87.0,87.04,86.94,87.0,8978.0
2019-12-11 14:25:00,87.01,87.01,86.94,86.95,9150.0,87.01,87.01,86.94,86.95,9150.0
2019-12-11 14:30:00,86.96,87.0,86.91,86.92,13255.0,86.96,87.0,86.91,86.92,13255.0
2019-12-11 14:35:00,86.9,86.97,86.88,86.93,10870.0,86.9,86.97,86.88,86.93,10870.0
2019-12-11 14:40:00,86.91,87.0,86.9,86.91,11628.0,86.91,87.0,86.9,86.91,11628.0
2019-12-11 14:45:00,86.9,86.9,86.8,86.8,23511.0,86.9,86.9,86.8,86.8,23511.0
2019-12-11 14:50:00,86.8,86.86,86.78,86.83,18610.0,86.8,86.86,86.78,86.83,18610.0
2019-12-11 14:55:00,86.84,86.88,86.81,86.85,8043.0,86.84,86.88,86.81,86.85,8043.0
2019-12-11 15:00:00,86.85,86.89,86.79,86.83,11713.0,86.85,86.89,86.79,86.83,11713.0
2019-12-11 15:05:00,86.84,86.86,86.82,86.83,41482.0,86.84,86.86,86.82,86.83,41482.0
2019-12-11 15:10:00,86.83,86.83,86.7,86.72,42091.0,86.83,86.83,86.7,86.72,42091.0
2019-12-11 15:15:00,86.73,86.74,86.66,86.7,19277.0,86.73,86.74,86.66,86.7,19277.0
2019-12-11 15:20:00,86.7,86.8,86.69,86.8,13341.0,86.7,86.8,86.69,86.8,13341.0
2019-12-11 15:25:00,86.8,86.9,86.8,86.88,26027.0,86.8,86.9,86.8,86.88,26027.0
2019-12-11 15:30:00,86.88,86.9,86.81,86.87,21860.0,86.88,86.9,86.81,86.87,21860.0
2019-12-11 15:35:00,86.88,86.91,86.84,86.84,21927.0,86.88,86.91,86.84,86.84,21927.0
2019-12-11 15:40:00,86.84,86.89,86.83,86.84,26318.0,86.84,86.89,86.83,86.84,26318.0
2019-12-11 15:45:00,86.84,86.94,86.8,86.92,31497.0,86.84,86.94,86.8,86.92,31497.0
2019-12-11 15:50:00,86.93,87.08,86.93,87.07,91004.0,86.93,87.08,86.93,87.07,91004.0
2019-12-11 15:55:00,87.08,87.1,87.0,87.02,100247.0,87.08,87.1,87.0,87.02,100247.0
2019-12-12 09:30:00,87.7,87.98,87.32,87.84,80355.0,87.7,87.98,87.32,87.84,80355.0
2019-12-12 09:35:00,87.76,88.43,87.58,88.43,55776.0,87.76,88.43,87.58,88.43,55776.0
2019-12-12 09:40:00,88.37,88.48,88.18,88.48,57351.0,88.37,88.48,88.18,88.48,57351.0
2019-12-12 09:45:00,88.52,88.89,88.5,88.74,63877.0,88.52,88.89,88.5,88.74,63877.0
2019-12-12 09:50:00,88.75,89.18,88.61,89.18,99917.0,88.75,89.18,88.61,89.18,99917.0
2019-12-12 09:55:00,89.17,89.37,89.05,89.28,78430.0,89.17,89.37,89.05,89.28,78430.0
2019-12-12 10:00:00,89.29,89.62,89.24,89.48,50588.0,89.29,89.62,89.24,89.48,50588.0
2019-12-12 10:05:00,89.48,89.79,89.47,89.75,56996.0,89.48,89.79,89.47,89.75,56996.0
2019-12-12 10:10:00,89.75,89.9,89.66,89.82,71405.0,89.75,89.9,89.66,89.82,71405.0
2019-12-12 10:15:00,89.81,89.85,89.71,89.83,21296.0,89.81,89.85,89.71,89.83,21296.0
2019-12-12 10:20:00,89.83,89.89,89.46,89.58,66669.0,89.83,89.89,89.46,89.58,66669.0
2019-12-12 10:25:00,89.58,89.69,89.56,89.67,13945.0,89.58,89.69,89.56,89.67,13945.0
2019-12-12 10:30:00,89.65,89.71,89.6,89.61,13793.0,89.65,89.71,89.6,89.61,13793.0
2019-12-12 10:35:00,89.57,89.57,89.42,89.46,17903.0,89.57,89.57,89.42,89.46,17903.0
2019-12-12 10:40:00,89.48,89.5,89.23,89.23,17604.0,89.48,89.5,89.23,89.23,17604.0
2019-12-12 10:45:00,89.26,89.28,89.16,89.25,22112.0,89.26,89.28,89.16,89.25,22112.0
2019-12-12 10:50:00,89.26,89.48,89.26,89.48,20209.0,89.26,89.48,89.26,89.48,20209.0
2019-12-12 10:55:00,89.5,89.59,89.42,89.47,7859.0,89.5,89.59,89.42,89.47,7859.0
2019-12-12 11:00:00,89.49,89.58,89.38,89.43,19196.0,89.49,89.58,89.38,89.43,19196.0
2019-12-12 11:05:00,89.41,89.49,89.4,89.46,8935.0,89.41,89.49,89.4,89.46,8935.0
2019-12-12 11:10:00,89.46,89.49,89.35,89.42,9602.0,89.46,89.49,89.35,89.42,9602.0
2019-12-12 11:15:00,89.42,89.43,89.35,89.39,9079.0,89.42,89.43,89.35,89.39,9079.0
2019-12-12 11:20:00,89.39,89.41,89.23,89.24,16980.0,89.39,89.41,89.23,89.24,16980.0
2019-12-12 11:25:00,89.24,89.25,89.04,89.06,30692.0,89.24,89.25,89.04,89.06,30692.0
2019-12-12 11:30:00,89.05,89.14,88.95,89.05,15569.0,89.05,89.14,88.95,89.05,15569.0
2019-12-12 11:35:00,89.04,89.18,89.04,89.14,7363.0,89.04,89.18,89.04,89.14,7363.0
2019-12-12 11:40:00,89.13,89.13,89.02,89.06,13307.0,89.13,89.13,89.02,89.06,13307.0
2019-12-12 11:45:00,89.04,89.17,89.04,89.12,9411.0,89.04,89.17,89.04,89.12,9411.0
2019-12-12 11:50:00,89.11,89.19,89.05,89.07,10007.0,89.11,89.19,89.05,89.07,10007.0
2019-12-12 11:55:00,89.03,89.03,88.85,88.94,15545.0,89.03,89.03,88.85,88.94,15545.0
2019-12-12 12:00:00,88.94,88.96,88.8,88.83,11883.0,88.94,88.96,88.8,88.83,11883.0
2019-12-12 12:05:00,88.83,88.95,88.81,88.92,5622.0,88.83,88.95,88.81,88.92,5622.0
2019-12-12 12:10:00,88.94,88.96,88.91,88.95,6660.0,88.94,88.96,88.91,88.95,6660.0
2019-12-12 12:15:00,88.95,88.99,88.8,88.88,12312.0,88.95,88.99,88.8,88.88,12312.0
2019-12-12 12:20:00,88.89,88.93,88.74,88.79,8533.0,88.89,88.93,88.74,88.79,8533.0
2019-12-12 12:25:00,88.79,88.83,88.77,88.8,6362.0,88.79,88.83,88.77,88.8,6362.0
2019-12-12 12:30:00,88.8,89.02,88.8,88.95,16377.0,88.8,89.02,88.8,88.95,16377.0
2019-12-12 12:35:00,88.97,89.0,88.91,88.95,10641.0,88.97,89.0,88.91,88.95,10641.0
2019-12-12 12:40:00,88.96,89.02,88.93,88.96,9074.0,88.96,89.02,88.93,88.96,9074.0
2019-12-12 12:45:00,88.92,88.96,88.9,88.91,6557.0,88.92,88.96,88.9,88.91,6557.0
2019-12-12 12:50:00,88.94,88.98,88.92,88.93,4798.0,88.94,88.98,88.92,88.93,4798.0
2019-12-12 12:55:00,88.95,88.97,88.84,88.87,5771.0,88.95,88.97,88.84,88.87,5771.0
2019-12-12 13:00:00,88.88,88.97,88.83,88.97,10145.0,88.88,88.97,88.83,88.97,10145.0
2019-12-12 13:05:00,88.94,88.99,88.87,88.88,8694.0,88.94,88.99,88.87,88.88,8694.0
2019-12-12 13:10:00,88.88,88.97,88.84,88.97,6541.0,88.88,88.97,88.84,88.97,6541.0
2019-12-12 13:15:00,88.97,88.97,88.91,88.94,9100.0,88.97,88.97,88.91,88.94,9100.0
2019-12-12 13:20:00,88.94,88.95,88.87,88.88,8762.0,88.94,88.95,88.87,88.88,8762.0
2019-12-12 13:25:00,88.88,88.91,88.79,88.79,4676.0,88.88,88.91,88.79,88.79,4676.0
2019-12-12 13:30:00,88.8,88.84,88.72,88.73,6301.0,88.8,88.84,88.72,88.73,6301.0
2019-12-12 13:35:00,88.75,88.75,88.62,88.63,6309.0,88.75,88.75,88.62,88.63,6309.0
2019-12-12 13:40:00,88.64,88.68,88.6,88.6,10100.0,88.64,88.68,88.6,88.6,10100.0
2019-12-12 13:45:00,88.6,88.63,88.59,88.6,4735.0,88.6,88.63,88.59,88.6,4735.0
2019-12-12 13:50:00,88.61,88.65,88.59,88.6,6412.0,88.61,88.65,88.59,88.6,6412.0
2019-12-12 13:55:00,88.59,88.59,88.45,88.54,9011.0,88.59,88.59,88.45,88.54,9011.0
2019-12-12 14:00:00,88.51,88.59,88.5,88.59,7150.0,88.51,88.59,88.5,88.59,7150.0
2019-12-12 14:05:00,88.57,88.63,88.56,88.59,9418.0,88.57,88.63,88.56,88.59,9418.0
2019-12-12 14:10:00,88.59,88.63,88.46,88.5,13248.0,88.59,88.63,88.46,88.5,13248.0
2019-12-12 14:15:00,88.49,88.53,88.47,88.5,6978.0,88.49,88.53,88.47,88.5,6978.0
2019-12-12 14:20:00,88.47,88.53,88.42,88.51,5160.0,88.47,88.53,88.42,88.51,5160.0
2019-12-12 14:25:00,88.51,88.52,88.38,88.4,8072.0,88.51,88.52,88.38,88.4,8072.0
2019-12-12 14:30:00,88.4,89.0,88.4,88.87,21939.0,88.4,89.0,88.4,88.87,21939.0
2019-12-12 14:35:00,88.86,88.86,88.68,88.74,9539.0,88.86,88.86,88.68,88.74,9539.0
2019-12-12 14:40:00,88.77,88.84,88.76,88.77,7255.0,88.77,88.84,88.76,88.77,7255.0
2019-12-12 14:45:00,88.79,88.79,88.63,88.63,8630.0,88.79,88.79,88.63,88.63,8630.0
2019-12-12 14:50:00,88.64,88.79,88.6,88.79,7032.0,88.64,88.79,88.6,88.79,7032.0
2019-12-12 14:55:00,88.79,88.81,88.7,88.72,9081.0,88.79,88.81,88.7,88.72,9081.0
2019-12-12 15:00:00,88.74,88.79,88.67,88.68,18011.0,88.74,88.79,88.67,88.68,18011.0
2019-12-12 15:05:00,88.69,88.78,88.65,88.75,10539.0,88.69,88.78,88.65,88.75,10539.0
2019-12-12 15:10:00,88.73,88.73,88.59,88.59,12065.0,88.73,88.73,88.59,88.59,12065.0
2019-12-12 15:15:00,88.58,88.64,88.56,88.59,9301.0,88.58,88.64,88.56,88.59,9301.0
2019-12-12 15:20:00,88.63,88.64,88.58,88.64,9943.0,88.63,88.64,88.58,88.64,9943.0
2019-12-12 15:25:00,88.63,88.79,88.63,88.79,21596.0,88.63,88.79,88.63,88.79,21596.0
2019-12-12 15:30:00,88.79,88.9,88.79,88.87,46574.0,88.79,88.9,88.79,88.87,46574.0
2019-12-12 15:35:00,88.86,88.93,88.77,88.89,50265.0,88.86,88.93,88.77,88.89,50265.0
2019-12-12 15:40:00,88.87,88.91,88.78,88.88,31301.0,88.87,88.91,88.78,88.88,31301.0
2019-12-12 15:45:00,88.89,88.98,88.85,88.97,65430.0,88.89,88.98,88.85,88.97,65430.0
2019-12-12 15:50:00,88.97,88.97,88.6,88.61,95555.0,88.97,88.97,88.6,88.61,95555.0
2019-12-12 15:55:00,88.59,88.62,88.4,88.47,218094.0,88.59,88.62,88.4,88.47,218094.0
2019-12-13 09:30:00,88.2,88.33,88.0,88.0,32435.0,88.2,88.33,88.0,88.0,32435.0
2019-12-13 09:35:00,88.02,88.41,87.96,88.41,20312.0,88.02,88.41,87.96,88.41,20312.0
2019-12-13 09:40:00,88.38,88.54,88.28,88.49,9879.0,88.38,88.54,88.28,88.49,9879.0
2019-12-13 09:45:00,88.53,88.6,88.25,88.4,13519.0,88.53,88.6,88.25,88.4,13519.0
2019-12-13 09:50:00,88.39,88.66,88.39,88.52,7821.0,88.39,88.66,88.39,88.52,7821.0
2019-12-13 09:55:00,88.51,88.59,88.41,88.47,8600.0,88.51,88.59,88.41,88.47,8600.0
2019-12-13 10:00:00,88.47,89.04,88.44,88.95,10883.0,88.47,89.04,88.44,88.95,10883.0
2019-12-13 10:05:00,88.95,89.24,88.92,89.23,16956.0,88.95,89.24,88.92,89.23,16956.0
2019-12-13 10:10:00,89.23,89.39,89.16,89.16,37366.0,89.23,89.39,89.16,89.16,37366.0
2019-12-13 10:15:00,89.18,89.41,89.12,89.34,39410.0,89.18,89.41,89.12,89.34,39410.0
2019-12-13 10:20:00,89.32,89.43,89.21,89.28,11943.0,89.32,89.43,89.21,89.28,11943.0
2019-12-13 10:25:00,89.24,89.32,89.09,89.11,16693.0,89.24,89.32,89.09,89.11,16693.0
2019-12-13 10:30:00,89.13,89.13,88.87,88.93,12665.0,89.13,89.13,88.87,88.93,12665.0
2019-12-13 10:35:00,88.9,88.96,88.69,88.83,15418.0,88.9,88.96,88.69,88.83,15418.0
2019-12-13 10:40:00,88.8,89.04,88.77,88.91,15840.0,88.8,89.04,88.77,88.91,15840.0
2019-12-13 10:45:00,88.88,89.06,88.82,88.87,12783.0,88.88,89.06,88.82,88.87,12783.0
2019-12-13 10:50:00,88.89,88.94,88.74,88.78,10703.0,88.89,88.94,88.74,88.78,10703.0
2019-12-13 10:55:00,88.73,88.79,88.54,88.54,8326.0,88.73,88.79,88.54,88.54,8326.0
2019-12-13 11:00:00,88.51,88.58,88.42,88.46,10479.0,88.51,88.58,88.42,88.46,10479.0
2019-12-13 11:05:00,88.48,88.56,88.41,88.55,7880.0,88.48,88.56,88.41,88.55,7880.0
2019-12-13 11:10:00,88.54,88.6,88.4,88.41,16795.0,88.54,88.6,88.4,88.41,16795.0
2019-12-13 11:15:00,88.4,88.45,88.32,88.36,9658.0,88.4,88.45,88.32,88.36,9658.0
2019-12-13 11:20:00,88.32,88.33,88.24,88.24,7146.0,88.32,88.33,88.24,88.24,7146.0
2019-12-13 11:25:00,88.2,88.21,88.03,88.06,15123.0,88.2,88.21,88.03,88.06,15123.0
2019-12-13 11:30:00,88.06,88.2,88.02,88.04,8805.0,88.06,88.2,88.02,88.04,8805.0
2019-12-13 11:35:00,88.04,88.1,87.98,87.99,32288.0,88.04,88.1,87.98,87.99,32288.0
2019-12-13 11:40:00,87.98,88.01,87.86,87.95,23104.0,87.98,88.01,87.86,87.95,23104.0
2019-12-13 11:45:00,87.96,87.98,87.78,87.81,9330.0,87.96,87.98,87.78,87.81,9330.0
2019-12-13 11:50:00,87.82,87.95,87.79,87.83,14420.0,87.82,87.95,87.79,87.83,14420.0
2019-12-13 11:55:00,87.85,87.92,87.8,87.85,18470.0,87.85,87.92,87.8,87.85,18470.0
2019-12-13 12:00:00,87.86,87.92,87.82,87.89,7975.0,87.86,87.92,87.82,87.89,7975.0
2019-12-13 12:05:00,87.86,87.9,87.82,87.87,7841.0,87.86,87.9,87.82,87.87,7841.0
2019-12-13 12:10:00,87.89,87.89,87.73,87.75,9790.0,87.89,87.89,87.73,87.75,9790.0
2019-12-13 12:15:00,87.73,87.76,87.66,87.68,7400.0,87.73,87.76,87.66,87.68,7400.0
2019-12-13 12:20:00,87.68,87.71,87.53,87.63,17639.0,87.68,87.71,87.53,87.63,17639.0
2019-12-13 12:25:00,87.67,87.87,87.66,87.82,12804.0,87.67,87.87,87.66,87.82,12804.0
2019-12-13 12:30:00,87.82,87.82,87.7,87.81,9980.0,87.82,87.82,87.7,87.81,9980.0
2019-12-13 12:35:00,87.81,87.82,87.74,87.77,7029.0,87.81,87.82,87.74,87.77,7029.0
2019-12-13 12:40:00,87.78,87.78,87.73,87.76,6400.0,87.78,87.78,87.73,87.76,6400.0
2019-12-13 12:45:00,87.76,87.85,87.75,87.84,6260.0,87.76,87.85,87.75,87.84,6260.0
2019-12-13 12:50:00,87.86,87.86,87.65,87.72,10000.0,87.86,87.86,87.65,87.72,10000.0
2019-12-13 12:55:00,87.73,87.83,87.66,87.83,10778.0,87.73,87.83,87.66,87.83,10778.0
2019-12-13 13:00:00,87.83,87.88,87.76,87.76,11842.0,87.83,87.88,87.76,87.76,11842.0
2019-12-13 13:05:00,87.75,87.92,87.74,87.92,5782.0,87.75,87.92,87.74,87.92,5782.0
2019-12-13 13:10:00,87.91,87.92,87.83,87.89,10616.0,87.91,87.92,87.83,87.89,10616.0
2019-12-13 13:15:00,87.89,87.89,87.78,87.81,6020.0,87.89,87.89,87.78,87.81,6020.0
2019-12-13 13:20:00,87.82,87.82,87.75,87.75,7443.0,87.82,87.82,87.75,87.75,7443.0
2019-12-13 13:25:00,87.75,87.79,87.73,87.75,9305.0,87.75,87.79,87.73,87.75,9305.0
2019-12-13 13:30:00,87.75,87.81,87.71,87.76,11228.0,87.75,87.81,87.71,87.76,11228.0
2019-12-13 13:35:00,87.73,87.73,87.67,87.67,6135.0,87.73,87.73,87.67,87.67,6135.0
2019-12-13 13:40:00,87.68,87.71,87.67,87.7,4471.0,87.68,87.71,87.67,87.7,4471.0
2019-12-13 13:45:00,87.71,87.71,87.67,87.7,7997.0,87.71,87.71,87.67,87.7,7997.0
2019-12-13 13:50:00,87.71,87.77,87.69,87.7,7095.0,87.71,87.77,87.69,87.7,7095.0
2019-12-13 13:55:00,87.73,87.73,87.61,87.61,7195.0,87.73,87.73,87.61,87.61,7195.0
2019-12-13 14:00:00,87.6,87.69,87.59,87.62,10779.0,87.6,87.69,87.59,87.62,10779.0
2019-12-13 14:05:00,87.61,87.74,87.57,87.68,8810.0,87.61,87.74,87.57,87.68,8810.0
2019-12-13 14:10:00,87.68,87.7,87.61,87.61,6160.0,87.68,87.7,87.61,87.61,6160.0
2019-12-13 14:15:00,87.61,87.63,87.56,87.56,8101.0,87.61,87.63,87.56,87.56,8101.0
2019-12-13 14:20:00,87.57,87.64,87.55,87.62,9468.0,87.57,87.64,87.55,87.62,9468.0
2019-12-13 14:25:00,87.62,87.66,87.59,87.59,5328.0,87.62,87.66,87.59,87.59,5328.0
2019-12-13 14:30:00,87.6,87.66,87.6,87.6,6505.0,87.6,87.66,87.6,87.6,6505.0
2019-12-13 14:35:00,87.55,87.57,87.5,87.55,9570.0,87.55,87.57,87.5,87.55,9570.0
2019-12-13 14:40:00,87.54,87.6,87.5,87.5,9555.0,87.54,87.6,87.5,87.5,9555.0
2019-12-13 14:45:00,87.52,87.58,87.48,87.58,9732.0,87.52,87.58,87.48,87.58,9732.0
2019-12-13 14:50:00,87.56,87.58,87.54,87.54,4398.0,87.56,87.58,87.54,87.54,4398.0
2019-12-13 14:55:00,87.56,87.59,87.55,87.58,7807.0,87.56,87.59,87.55,87.58,7807.0
2019-12-13 15:00:00,87.58,87.63,87.57,87.59,13160.0,87.58,87.63,87.57,87.59,13160.0
2019-12-13 15:05:00,87.61,87.64,87.58,87.64,11074.0,87.61,87.64,87.58,87.64,11074.0
2019-12-13 15:10:00,87.63,87.64,87.46,87.46,35358.0,87.63,87.64,87.46,87.46,35358.0
2019-12-13 15:15:00,87.45,87.49,87.42,87.46,17898.0,87.45,87.49,87.42,87.46,17898.0
2019-12-13 15:20:00,87.45,87.52,87.45,87.51,20991.0,87.45,87.52,87.45,87.51,20991.0
2019-12-13 15:25:00,87.51,87.59,87.5,87.56,22886.0,87.51,87.59,87.5,87.56,22886.0
2019-12-13 15:30:00,87.56,87.71,87.54,87.55,21960.0,87.56,87.71,87.54,87.55,21960.0
2019-12-13 15:35:00,87.55,87.59,87.48,87.59,25073.0,87.55,87.59,87.48,87.59,25073.0
2019-12-13 15:40:00,87.59,87.63,87.55,87.58,30379.0,87.59,87.63,87.55,87.58,30379.0
2019-12-13 15:45:00,87.59,87.62,87.53,87.55,30864.0,87.59,87.62,87.53,87.55,30864.0
2019-12-13 15:50:00,87.56,87.72,87.56,87.57,72932.0,87.56,87.72,87.56,87.57,72932.0
2019-12-13 15:55:00,87.57,87.69,87.56,87.58,99229.0,87.57,87.69,87.56,87.58,99229.0
2019-12-16 09:30:00,87.95,88.68,87.95,88.55,34765.0,87.95,88.68,87.95,88.55,34765.0
2019-12-16 09:35:00,88.37,88.62,88.3,88.52,40762.0,88.37,88.62,88.3,88.52,40762.0
2019-12-16 09:40:00,88.54,88.86,88.54,88.68,38181.0,88.54,88.86,88.54,88.68,38181.0
2019-12-16 09:45:00,88.64,88.96,88.64,88.94,17637.0,88.64,88.96,88.64,88.94,17637.0
2019-12-16 09:50:00,88.91,89.07,88.9,88.97,31328.0,88.91,89.07,88.9,88.97,31328.0
2019-12-16 09:55:00,89.02,89.05,88.81,88.87,21122.0,89.02,89.05,88.81,88.87,21122.0
2019-12-16 10:00:00,88.87,88.93,88.7,88.73,24833.0,88.87,88.93,88.7,88.73,24833.0
2019-12-16 10:05:00,88.73,88.8,88.64,88.8,23958.0,88.73,88.8,88.64,88.8,23958.0
2019-12-16 10:10:00,88.82,89.13,88.82,88.99,28304.0,88.82,89.13,88.82,88.99,28304.0
2019-12-16 10:15:00,89.01,89.01,88.85,88.97,17875.0,89.01,89.01,88.85,88.97,17875.0
2019-12-16 10:20:00,88.97,89.03,88.91,89.01,14224.0,88.97,89.03,88.91,89.01,14224.0
2019-12-16 10:25:00,89.02,89.11,88.98,89.08,18061.0,89.02,89.11,88.98,89.08,18061.0
2019-12-16 10:30:00,89.06,89.08,88.98,89.07,13158.0,89.06,89.08,88.98,89.07,13158.0
2019-12-16 10:35:00,89.07,89.16,89.07,89.14,15476.0,89.07,89.16,89.07,89.14,15476.0
2019-12-16 10:40:00,89.16,89.24,89.16,89.24,16390.0,89.16,89.24,89.16,89.24,16390.0
2019-12-16 10:45:00,89.23,89.28,89.19,89.23,12205.0,89.23,89.28,89.19,89.23,12205.0
2019-12-16 10:50:00,89.23,89.27,89.18,89.24,10439.0,89.23,89.27,89.18,89.24,10439.0
2019-12-16 10:55:00,89.23,89.25,89.16,89.18,10121.0,89.23,89.25,89.16,89.18,10121.0
2019-12-16 11:00:00,89.2,89.29,89.19,89.24,19947.0,89.2,89.29,89.19,89.24,19947.0
2019-12-16 11:05:00,89.28,89.4,89.27,89.35,11871.0,89.28,89.4,89.27,89.35,11871.0
2019-12-16 11:10:00,89.32,89.33,89.26,89.31,6863.0,89.32,89.33,89.26,89.31,6863.0
2019-12-16 11:15:00,89.31,89.46,89.28,89.43,23502.0,89.31,89.46,89.28,89.43,23502.0
2019-12-16 11:20:00,89.43,89.46,89.37,89.43,11016.0,89.43,89.46,89.37,89.43,11016.0
2019-12-16 11:25:00,89.44,89.46,89.38,89.43,12222.0,89.44,89.46,89.38,89.43,12222.0
2019-12-16 11:30:00,89.43,89.43,89.24,89.29,10594.0,89.43,89.43,89.24,89.29,10594.0
2019-12-16 11:35:00,89.25,89.28,89.21,89.24,6550.0,89.25,89.28,89.21,89.24,6550.0
2019-12-16 11:40:00,89.24,89.3,89.18,89.19,13297.0,89.24,89.3,89.18,89.19,13297.0
2019-12-16 11:45:00,89.19,89.22,89.1,89.13,7701.0,89.19,89.22,89.1,89.13,7701.0
2019-12-16 11:50:00,89.13,89.15,89.07,89.1,5916.0,89.13,89.15,89.07,89.1,5916.0
2019-12-16 11:55:00,89.11,89.18,89.1,89.12,16977.0,89.11,89.18,89.1,89.12,16977.0
2019-12-16 12:00:00,89.13,89.21,89.11,89.16,4710.0,89.13,89.21,89.11,89.16,4710.0
2019-12-16 12:05:00,89.16,89.17,89.12,89.14,6139.0,89.16,89.17,89.12,89.14,6139.0
2019-12-16 12:10:00,89.14,89.21,89.13,89.13,7337.0,89.14,89.21,89.13,89.13,7337.0
2019-12-16 12:15:00,89.12,89.17,89.1,89.12,4400.0,89.12,89.17,89.1,89.12,4400.0
2019-12-16 12:20:00,89.11,89.12,89.04,89.09,8552.0,89.11,89.12,89.04,89.09,8552.0
2019-12-16 12:25:00,89.1,89.14,89.07,89.11,3922.0,89.1,89.14,89.07,89.11,3922.0
2019-12-16 12:30:00,89.11,89.16,89.11,89.16,4800.0,89.11,89.16,89.11,89.16,4800.0
2019-12-16 12:35:00,89.17,89.17,89.12,89.13,5351.0,89.17,89.17,89.12,89.13,5351.0
2019-12-16 12:40:00,89.12,89.12,89.07,89.11,3750.0,89.12,89.12,89.07,89.11,3750.0
2019-12-16 12:45:00,89.08,89.12,89.03,89.05,7703.0,89.08,89.12,89.03,89.05,7703.0
2019-12-16 12:50:00,89.05,89.05,89.0,89.02,10839.0,89.05,89.05,89.0,89.02,10839.0
2019-12-16 12:55:00,89.02,89.09,89.01,89.03,5358.0,89.02,89.09,89.01,89.03,5358.0
2019-12-16 13:00:00,89.04,89.05,89.0,89.04,6984.0,89.04,89.05,89.0,89.04,6984.0
2019-12-16 13:05:00,89.03,89.1,89.02,89.09,8095.0,89.03,89.1,89.02,89.09,8095.0
2019-12-16 13:10:00,89.09,89.1,89.01,89.01,8079.0,89.09,89.1,89.01,89.01,8079.0
2019-12-16 13:15:00,89.02,89.08,89.01,89.07,5207.0,89.02,89.08,89.01,89.07,5207.0
2019-12-16 13:20:00,89.06,89.07,89.0,89.0,6973.0,89.06,89.07,89.0,89.0,6973.0
2019-12-16 13:25:00,89.02,89.05,89.01,89.03,2967.0,89.02,89.05,89.01,89.03,2967.0
2019-12-16 13:30:00,89.05,89.06,89.02,89.03,4718.0,89.05,89.06,89.02,89.03,4718.0
2019-12-16 13:35:00,89.02,89.02,88.96,89.02,5835.0,89.02,89.02,88.96,89.02,5835.0
2019-12-16 13:40:00,89.02,89.07,89.02,89.06,5946.0,89.02,89.07,89.02,89.06,5946.0
2019-12-16 13:45:00,89.06,89.15,89.05,89.14,4200.0,89.06,89.15,89.05,89.14,4200.0
2019-12-16 13:50:00,89.14,89.17,89.13,89.14,2100.0,89.14,89.17,89.13,89.14,2100.0
2019-12-16 13:55:00,89.13,89.15,89.11,89.14,7441.0,89.13,89.15,89.11,89.14,7441.0
2019-12-16 14:00:00,89.14,89.15,89.1,89.15,7264.0,89.14,89.15,89.1,89.15,7264.0
2019-12-16 14:05:00,89.14,89.14,89.06,89.12,8351.0,89.14,89.14,89.06,89.12,8351.0
2019-12-16 14:10:00,89.12,89.36,89.11,89.28,18464.0,89.12,89.36,89.11,89.28,18464.0
2019-12-16 14:15:00,89.27,89.32,89.22,89.26,10486.0,89.27,89.32,89.22,89.26,10486.0
2019-12-16 14:20:00,89.27,89.31,89.21,89.22,25495.0,89.27,89.31,89.21,89.22,25495.0
2019-12-16 14:25:00,89.22,89.25,89.13,89.15,8635.0,89.22,89.25,89.13,89.15,8635.0
2019-12-16 14:30:00,89.15,89.18,89.09,89.1,7609.0,89.15,89.18,89.09,89.1,7609.0
2019-12-16 14:35:00,89.11,89.11,88.98,88.98,7668.0,89.11,89.11,88.98,88.98,7668.0
2019-12-16 14:40:00,88.99,89.02,88.98,88.98,5425.0,88.99,89.02,88.98,88.98,5425.0
2019-12-16 14:45:00,88.98,89.04,88.98,89.0,5760.0,88.98,89.04,88.98,89.0,5760.0
2019-12-16 14:50:00,88.99,89.06,88.9,88.9,16780.0,88.99,89.06,88.9,88.9,16780.0
2019-12-16 14:55:00,88.9,88.91,88.82,88.83,11325.0,88.9,88.91,88.82,88.83,11325.0
2019-12-16 15:00:00,88.82,88.9,88.8,88.89,9940.0,88.82,88.9,88.8,88.89,9940.0
2019-12-16 15:05:00,88.88,88.88,88.76,88.76,12586.0,88.88,88.88,88.76,88.76,12586.0
2019-12-16 15:10:00,88.77,88.85,88.7,88.74,18233.0,88.77,88.85,88.7,88.74,18233.0
2019-12-16 15:15:00,88.76,88.81,88.71,88.74,9530.0,88.76,88.81,88.71,88.74,9530.0
2019-12-16 15:20:00,88.74,88.81,88.72,88.79,17696.0,88.74,88.81,88.72,88.79,17696.0
2019-12-16 15:25:00,88.8,88.85,88.73,88.73,10657.0,88.8,88.85,88.73,88.73,10657.0
2019-12-16 15:30:00,88.75,88.86,88.69,88.84,22097.0,88.75,88.86,88.69,88.84,22097.0
2019-12-16 15:35:00,88.83,88.92,88.83,88.91,23032.0,88.83,88.92,88.83,88.91,23032.0
2019-12-16 15:40:00,88.91,88.91,88.84,88.89,19831.0,88.91,88.91,88.84,88.89,19831.0
2019-12-16 15:45:00,88.89,88.89,88.72,88.74,29400.0,88.89,88.89,88.72,88.74,29400.0
2019-12-16 15:50:00,88.75,88.83,88.67,88.67,49232.0,88.75,88.83,88.67,88.67,49232.0
2019-12-16 15:55:00,88.66,88.67,88.56,88.63,126544.0,88.66,88.67,88.56,88.63,126544.0
2019-12-17 09:30:00,88.58,89.2,88.35,89.2,28210.0,88.58,89.2,88.35,89.2,28210.0
2019-12-17 09:35:00,89.2,89.79,89.14,89.75,26725.0,89.2,89.79,89.14,89.75,26725.0
2019-12-17 09:40:00,89.68,89.9,89.6,89.71,27930.0,89.68,89.9,89.6,89.71,27930.0
2019-12-17 09:45:00,89.73,89.9,89.6,89.68,51141.0,89.73,89.9,89.6,89.68,51141.0
2019-12-17 09:50:00,89.72,89.79,89.64,89.7,21066.0,89.72,89.79,89.64,89.7,21066.0
2019-12-17 09:55:00,89.71,89.98,89.68,89.94,51841.0,89.71,89.98,89.68,89.94,51841.0
2019-12-17 10:00:00,89.95,89.99,89.46,89.58,75857.0,89.95,89.99,89.46,89.58,75857.0
2019-12-17 10:05:00,89.56,89.8,89.52,89.69,17974.0,89.56,89.8,89.52,89.69,17974.0
2019-12-17 10:10:00,89.67,89.73,89.54,89.69,17963.0,89.67,89.73,89.54,89.69,17963.0
2019-12-17 10:15:00,89.7,89.7,89.58,89.62,12105.0,89.7,89.7,89.58,89.62,12105.0
2019-12-17 10:20:00,89.63,89.64,89.44,89.59,11645.0,89.63,89.64,89.44,89.59,11645.0
2019-12-17 10:25:00,89.6,89.66,89.56,89.64,16142.0,89.6,89.66,89.56,89.64,16142.0
2019-12-17 10:30:00,89.63,89.63,89.43,89.48,10679.0,89.63,89.63,89.43,89.48,10679.0
2019-12-17 10:35:00,89.48,89.54,89.41,89.51,11294.0,89.48,89.54,89.41,89.51,11294.0
2019-12-17 10:40:00,89.5,89.58,89.49,89.57,10462.0,89.5,89.58,89.49,89.57,10462.0
2019-12-17 10:45:00,89.55,89.63,89.53,89.55,14039.0,89.55,89.63,89.53,89.55,14039.0
2019-12-17 10:50:00,89.55,89.57,89.36,89.43,8754.0,89.55,89.57,89.36,89.43,8754.0
2019-12-17 10:55:00,89.4,89.44,89.37,89.39,9482.0,89.4,89.44,89.37,89.39,9482.0
2019-12-17 11:00:00,89.35,89.35,89.23,89.26,8493.0,89.35,89.35,89.23,89.26,8493.0
2019-12-17 11:05:00,89.28,89.31,89.19,89.24,9300.0,89.28,89.31,89.19,89.24,9300.0
2019-12-17 11:10:00,89.24,89.27,89.17,89.2,9838.0,89.24,89.27,89.17,89.2,9838.0
2019-12-17 11:15:00,89.23,89.25,89.18,89.21,11078.0,89.23,89.25,89.18,89.21,11078.0
2019-12-17 11:20:00,89.23,89.25,89.16,89.25,14943.0,89.23,89.25,89.16,89.25,14943.0
2019-12-17 11:25:00,89.25,89.3,89.23,89.3,7693.0,89.25,89.3,89.23,89.3,7693.0
2019-12-17 11:30:00,89.3,89.39,89.3,89.36,10652.0,89.3,89.39,89.3,89.36,10652.0
2019-12-17 11:35:00,89.37,89.49,89.35,89.43,7881.0,89.37,89.49,89.35,89.43,7881.0
2019-12-17 11:40:00,89.46,89.46,89.37,89.41,10417.0,89.46,89.46,89.37,89.41,10417.0
2019-12-17 11:45:00,89.41,89.43,89.34,89.39,7069.0,89.41,89.43,89.34,89.39,7069.0
2019-12-17 11:50:00,89.4,89.42,89.36,89.42,5350.0,89.4,89.42,89.36,89.42,5350.0
2019-12-17 11:55:00,89.42,89.47,89.39,89.44,8232.0,89.42,89.47,89.39,89.44,8232.0
2019-12-17 12:00:00,89.44,89.46,89.4,89.43,7344.0,89.44,89.46,89.4,89.43,7344.0
2019-12-17 12:05:00,89.43,89.45,89.4,89.45,5236.0,89.43,89.45,89.4,89.45,5236.0
2019-12-17 12:10:00,89.43,89.48,89.43,89.46,12466.0,89.43,89.48,89.43,89.46,12466.0
2019-12-17 12:15:00,89.45,89.45,89.29,89.29,8600.0,89.45,89.45,89.29,89.29,8600.0
2019-12-17 12:20:00,89.28,89.31,89.23,89.27,5777.0,89.28,89.31,89.23,89.27,5777.0
2019-12-17 12:25:00,89.27,89.33,89.26,89.31,7747.0,89.27,89.33,89.26,89.31,7747.0
2019-12-17 12:30:00,89.32,89.32,89.26,89.26,4824.0,89.32,89.32,89.26,89.26,4824.0
2019-12-17 12:35:00,89.27,89.33,89.27,89.32,7100.0,89.27,89.33,89.27,89.32,7100.0
2019-12-17 12:40:00,89.34,89.34,89.28,89.3,6600.0,89.34,89.34,89.28,89.3,6600.0
2019-12-17 12:45:00,89.31,89.34,89.31,89.34,5189.0,89.31,89.34,89.31,89.34,5189.0
2019-12-17 12:50:00,89.32,89.35,89.3,89.31,5670.0,89.32,89.35,89.3,89.31,5670.0
2019-12-17 12:55:00,89.32,89.34,89.28,89.3,3550.0,89.32,89.34,89.28,89.3,3550.0
2019-12-17 13:00:00,89.29,89.35,89.26,89.32,3618.0,89.29,89.35,89.26,89.32,3618.0
2019-12-17 13:05:00,89.32,89.35,89.29,89.34,5190.0,89.32,89.35,89.29,89.34,5190.0
2019-12-17 13:10:00,89.35,89.4,89.33,89.39,3755.0,89.35,89.4,89.33,89.39,3755.0
2019-12-17 13:15:00,89.38,89.4,89.35,89.36,5632.0,89.38,89.4,89.35,89.36,5632.0
2019-12-17 13:20:00,89.38,89.42,89.37,89.38,3094.0,89.38,89.42,89.37,89.38,3094.0
2019-12-17 13:25:00,89.36,89.36,89.31,89.36,4511.0,89.36,89.36,89.31,89.36,4511.0
2019-12-17 13:30:00,89.32,89.32,89.26,89.27,6180.0,89.32,89.32,89.26,89.27,6180.0
2019-12-17 13:35:00,89.27,89.27,89.23,89.27,8529.0,89.27,89.27,89.23,89.27,8529.0
2019-12-17 13:40:00,89.26,89.31,89.25,89.26,12165.0,89.26,89.31,89.25,89.26,12165.0
2019-12-17 13:45:00,89.26,89.29,89.24,89.25,6540.0,89.26,89.29,89.24,89.25,6540.0
2019-12-17 13:50:00,89.26,89.32,89.25,89.3,3905.0,89.26,89.32,89.25,89.3,3905.0
2019-12-17 13:55:00,89.3,89.3,89.24,89.27,4996.0,89.3,89.3,89.24,89.27,4996.0
2019-12-17 14:00:00,89.28,89.32,89.25,89.32,9363.0,89.28,89.32,89.25,89.32,9363.0
2019-12-17 14:05:00,89.32,89.37,89.27,89.37,8510.0,89.32,89.37,89.27,89.37,8510.0
2019-12-17 14:10:00,89.36,89.43,89.35,89.36,15512.0,89.36,89.43,89.35,89.36,15512.0
2019-12-17 14:15:00,89.38,89.42,89.37,89.41,8700.0,89.38,89.42,89.37,89.41,8700.0
2019-12-17 14:20:00,89.38,89.38,89.32,89.33,5213.0,89.38,89.38,89.32,89.33,5213.0
2019-12-17 14:25:00,89.34,89.35,89.32,89.33,6658.0,89.34,89.35,89.32,89.33,6658.0
2019-12-17 14:30:00,89.35,89.38,89.33,89.36,8662.0,89.35,89.38,89.33,89.36,8662.0
2019-12-17 14:35:00,89.37,89.41,89.36,89.39,5207.0,89.37,89.41,89.36,89.39,5207.0
2019-12-17 14:40:00,89.38,89.45,89.38,89.43,12805.0,89.38,89.45,89.38,89.43,12805.0
2019-12-17 14:45:00,89.44,89.49,89.44,89.46,8424.0,89.44,89.49,89.44,89.46,8424.0
2019-12-17 14:50:00,89.47,89.5,89.44,89.5,5173.0,89.47,89.5,89.44,89.5,5173.0
2019-12-17 14:55:00,89.51,89.54,89.49,89.52,7332.0,89.51,89.54,89.49,89.52,7332.0
2019-12-17 15:00:00,89.52,89.53,89.46,89.5,20881.0,89.52,89.53,89.46,89.5,20881.0
2019-12-17 15:05:00,89.49,89.51,89.42,89.44,10689.0,89.49,89.51,89.42,89.44,10689.0
2019-12-17 15:10:00,89.43,89.43,89.31,89.31,12960.0,89.43,89.43,89.31,89.31,12960.0
2019-12-17 15:15:00,89.31,89.39,89.28,89.38,12193.0,89.31,89.39,89.28,89.38,12193.0
2019-12-17 15:20:00,89.39,89.44,89.38,89.43,14317.0,89.39,89.44,89.38,89.43,14317.0
2019-12-17 15:25:00,89.42,89.43,89.34,89.35,11364.0,89.42,89.43,89.34,89.35,11364.0
2019-12-17 15:30:00,89.34,89.4,89.33,89.4,18403.0,89.34,89.4,89.33,89.4,18403.0
2019-12-17 15:35:00,89.39,89.45,89.39,89.44,19774.0,89.39,89.45,89.39,89.44,19774.0
2019-12-17 15:40:00,89.43,89.44,89.33,89.36,25479.0,89.43,89.44,89.33,89.36,25479.0
2019-12-17 15:45:00,89.35,89.43,89.33,89.43,22532.0,89.35,89.43,89.33,89.43,22532.0
2019-12-17 15:50:00,89.43,89.45,89.31,89.42,69337.0,89.43,89.45,89.31,89.42,69337.0
2019-12-17 15:55:00,89.42,89.5,89.35,89.36,106461.0,89.42,89.5,89.35,89.36,106461.0
2019-12-18 09:30:00,89.5,89.98,89.5,89.68,46738.0,89.5,89.98,89.5,89.68,46738.0
2019-12-18 09:35:00,89.68,89.89,89.53,89.61,26655.0,89.68,89.89,89.53,89.61,26655.0
2019-12-18 09:40:00,89.65,89.78,89.57,89.73,6835.0,89.65,89.78,89.57,89.73,6835.0
2019-12-18 09:45:00,89.7,89.88,89.47,89.51,15579.0,89.7,89.88,89.47,89.51,15579.0
2019-12-18 09:50:00,89.48,89.55,89.33,89.51,14658.0,89.48,89.55,89.33,89.51,14658.0
2019-12-18 09:55:00,89.52,89.58,89.33,89.4,6696.0,89.52,89.58,89.33,89.4,6696.0
2019-12-18 10:00:00,89.32,89.36,89.12,89.29,8030.0,89.32,89.36,89.12,89.29,8030.0
2019-12-18 10:05:00,89.3,89.32,89.19,89.24,6201.0,89.3,89.32,89.19,89.24,6201.0
2019-12-18 10:10:00,89.22,89.24,89.08,89.23,15472.0,89.22,89.24,89.08,89.23,15472.0
2019-12-18 10:15:00,89.22,89.28,89.14,89.15,7369.0,89.22,89.28,89.14,89.15,7369.0
2019-12-18 10:20:00,89.18,89.22,89.07,89.11,7818.0,89.18,89.22,89.07,89.11,7818.0
2019-12-18 10:25:00,89.1,89.11,88.99,89.0,10012.0,89.1,89.11,88.99,89.0,10012.0
2019-12-18 10:30:00,89.02,89.23,89.02,89.18,14675.0,89.02,89.23,89.02,89.18,14675.0
2019-12-18 10:35:00,89.18,89.2,89.1,89.16,8868.0,89.18,89.2,89.1,89.16,8868.0
2019-12-18 10:40:00,89.13,89.29,89.07,89.12,12499.0,89.13,89.29,89.07,89.12,12499.0
2019-12-18 10:45:00,89.12,89.2,89.07,89.17,10600.0,89.12,89.2,89.07,89.17,10600.0
2019-12-18 10:50:00,89.09,89.12,89.05,89.12,7903.0,89.09,89.12,89.05,89.12,7903.0
2019-12-18 10:55:00,89.12,89.14,89.03,89.08,14350.0,89.12,89.14,89.03,89.08,14350.0
2019-12-18 11:00:00,89.09,89.12,89.03,89.07,13681.0,89.09,89.12,89.03,89.07,13681.0
2019-12-18 11:05:00,89.08,89.08,88.96,88.96,7208.0,89.08,89.08,88.96,88.96,7208.0
2019-12-18 11:10:00,89.0,89.06,88.98,89.01,8776.0,89.0,89.06,88.98,89.01,8776.0
2019-12-18 11:15:00,89.0,89.07,88.95,88.97,7154.0,89.0,89.07,88.95,88.97,7154.0
2019-12-18 11:20:00,88.98,89.03,88.96,89.03,4362.0,88.98,89.03,88.96,89.03,4362.0
2019-12-18 11:25:00,89.04,89.1,89.0,89.01,8658.0,89.04,89.1,89.0,89.01,8658.0
2019-12-18 11:30:00,89.02,89.02,88.95,88.95,4900.0,89.02,89.02,88.95,88.95,4900.0
2019-12-18 11:35:00,88.95,88.98,88.9,88.93,6918.0,88.95,88.98,88.9,88.93,6918.0
2019-12-18 11:40:00,88.9,88.9,88.75,88.79,7486.0,88.9,88.9,88.75,88.79,7486.0
2019-12-18 11:45:00,88.83,88.84,88.7,88.7,6577.0,88.83,88.84,88.7,88.7,6577.0
2019-12-18 11:50:00,88.7,88.73,88.55,88.55,13082.0,88.7,88.73,88.55,88.55,13082.0
2019-12-18 11:55:00,88.56,88.6,88.5,88.5,7903.0,88.56,88.6,88.5,88.5,7903.0
2019-12-18 12:00:00,88.54,88.66,88.53,88.65,11301.0,88.54,88.66,88.53,88.65,11301.0
2019-12-18 12:05:00,88.65,88.65,88.58,88.59,6808.0,88.65,88.65,88.58,88.59,6808.0
2019-12-18 12:10:00,88.59,88.6,88.55,88.58,4667.0,88.59,88.6,88.55,88.58,4667.0
2019-12-18 12:15:00,88.58,88.67,88.58,88.63,4613.0,88.58,88.67,88.58,88.63,4613.0
2019-12-18 12:20:00,88.63,88.68,88.59,88.62,4500.0,88.63,88.68,88.59,88.62,4500.0
2019-12-18 12:25:00,88.6,88.67,88.57,88.58,3300.0,88.6,88.67,88.57,88.58,3300.0
2019-12-18 12:30:00,88.56,88.57,88.51,88.53,5828.0,88.56,88.57,88.51,88.53,5828.0
2019-12-18 12:35:00,88.51,88.58,88.51,88.51,5305.0,88.51,88.58,88.51,88.51,5305.0
2019-12-18 12:40:00,88.51,88.55,88.48,88.54,5514.0,88.51,88.55,88.48,88.54,5514.0
2019-12-18 12:45:00,88.52,88.56,88.5,88.52,3558.0,88.52,88.56,88.5,88.52,3558.0
2019-12-18 12:50:00,88.52,88.52,88.47,88.5,2900.0,88.52,88.52,88.47,88.5,2900.0
2019-12-18 12:55:00,88.48,88.51,88.46,88.5,7338.0,88.48,88.51,88.46,88.5,7338.0
2019-12-18 13:00:00,88.51,88.55,88.45,88.45,9238.0,88.51,88.55,88.45,88.45,9238.0
2019-12-18 13:05:00,88.46,88.48,88.38,88.39,6071.0,88.46,88.48,88.38,88.39,6071.0
2019-12-18 13:10:00,88.38,88.42,88.36,88.42,9028.0,88.38,88.42,88.36,88.42,9028.0
2019-12-18 13:15:00,88.41,88.6,88.38,88.6,20203.0,88.41,88.6,88.38,88.6,20203.0
2019-12-18 13:20:00,88.61,88.76,88.55,88.69,40317.0,88.61,88.76,88.55,88.69,40317.0
2019-12-18 13:25:00,88.68,88.89,88.66,88.88,29954.0,88.68,88.89,88.66,88.88,29954.0
2019-12-18 13:30:00,88.88,89.01,88.82,88.86,29812.0,88.88,89.01,88.82,88.86,29812.0
2019-12-18 13:35:00,88.84,88.89,88.79,88.86,4954.0,88.84,88.89,88.79,88.86,4954.0
2019-12-18 13:40:00,88.84,88.9,88.84,88.9,4167.0,88.84,88.9,88.84,88.9,4167.0
2019-12-18 13:45:00,88.89,88.89,88.84,88.85,2543.0,88.89,88.89,88.84,88.85,2543.0
2019-12-18 13:50:00,88.83,88.86,88.78,88.83,5212.0,88.83,88.86,88.78,88.83,5212.0
2019-12-18 13:55:00,88.81,88.81,88.75,88.75,2500.0,88.81,88.81,88.75,88.75,2500.0
2019-12-18 14:00:00,88.76,88.77,88.67,88.69,5385.0,88.76,88.77,88.67,88.69,5385.0
2019-12-18 14:05:00,88.69,88.84,88.69,88.79,9078.0,88.69,88.84,88.69,88.79,9078.0
2019-12-18 14:10:00,88.8,88.81,88.75,88.76,4134.0,88.8,88.81,88.75,88.76,4134.0
2019-12-18 14:15:00,88.76,88.82,88.74,88.77,7875.0,88.76,88.82,88.74,88.77,7875.0
2019-12-18 14:20:00,88.75,88.86,88.75,88.85,4124.0,88.75,88.86,88.75,88.85,4124.0
2019-12-18 14:25:00,88.84,88.89,88.83,88.86,4500.0,88.84,88.89,88.83,88.86,4500.0
2019-12-18 14:30:00,88.84,88.95,88.84,88.95,5160.0,88.84,88.95,88.84,88.95,5160.0
2019-12-18 14:35:00,88.95,88.96,88.85,88.93,3700.0,88.95,88.96,88.85,88.93,3700.0
2019-12-18 14:40:00,88.94,88.95,88.85,88.86,4322.0,88.94,88.95,88.85,88.86,4322.0
2019-12-18 14:45:00,88.84,88.86,88.82,88.82,5099.0,88.84,88.86,88.82,88.82,5099.0
2019-12-18 14:50:00,88.82,88.97,88.81,88.96,5987.0,88.82,88.97,88.81,88.96,5987.0
2019-12-18 14:55:00,88.95,88.95,88.9,88.9,4200.0,88.95,88.95,88.9,88.9,4200.0
2019-12-18 15:00:00,88.9,88.9,88.77,88.81,6595.0,88.9,88.9,88.77,88.81,6595.0
2019-12-18 15:05:00,88.81,88.89,88.81,88.88,5712.0,88.81,88.89,88.81,88.88,5712.0
2019-12-18 15:10:00,88.88,88.91,88.84,88.85,6969.0,88.88,88.91,88.84,88.85,6969.0
2019-12-18 15:15:00,88.84,88.87,88.78,88.87,8516.0,88.84,88.87,88.78,88.87,8516.0
2019-12-18 15:20:00,88.88,88.9,88.81,88.88,8113.0,88.88,88.9,88.81,88.88,8113.0
2019-12-18 15:25:00,88.89,88.9,88.82,88.82,8275.0,88.89,88.9,88.82,88.82,8275.0
2019-12-18 15:30:00,88.82,88.82,88.71,88.76,14188.0,88.82,88.82,88.71,88.76,14188.0
2019-12-18 15:35:00,88.75,88.84,88.73,88.83,13302.0,88.75,88.84,88.73,88.83,13302.0
2019-12-18 15:40:00,88.83,88.97,88.83,88.96,14453.0,88.83,88.97,88.83,88.96,14453.0
2019-12-18 15:45:00,88.97,88.97,88.9,88.94,18446.0,88.97,88.97,88.9,88.94,18446.0
2019-12-18 15:50:00,88.93,89.0,88.87,88.88,39919.0,88.93,89.0,88.87,88.88,39919.0
2019-12-18 15:55:00,88.87,88.88,88.81,88.84,77873.0,88.87,88.88,88.81,88.84,77873.0
2019-12-19 09:30:00,89.28,89.28,89.05,89.19,21351.0,89.28,89.28,89.05,89.19,21351.0
2019-12-19 09:35:00,89.21,89.31,89.13,89.15,13501.0,89.21,89.31,89.13,89.15,13501.0
2019-12-19 09:40:00,89.15,89.55,89.12,89.54,9158.0,89.15,89.55,89.12,89.54,9158.0
2019-12-19 09:45:00,89.51,89.53,89.29,89.43,17719.0,89.51,89.53,89.29,89.43,17719.0
2019-12-19 09:50:00,89.47,89.55,89.31,89.51,43947.0,89.47,89.55,89.31,89.51,43947.0
2019-12-19 09:55:00,89.52,89.6,89.48,89.6,17474.0,89.52,89.6,89.48,89.6,17474.0
2019-12-19 10:00:00,89.61,89.61,89.3,89.43,17220.0,89.61,89.61,89.3,89.43,17220.0
2019-12-19 10:05:00,89.48,89.58,89.44,89.55,10648.0,89.48,89.58,89.44,89.55,10648.0
2019-12-19 10:10:00,89.54,89.55,89.37,89.37,11682.0,89.54,89.55,89.37,89.37,11682.0
2019-12-19 10:15:00,89.35,89.41,89.33,89.41,9259.0,89.35,89.41,89.33,89.41,9259.0
2019-12-19 10:20:00,89.42,89.6,89.37,89.55,33941.0,89.42,89.6,89.37,89.55,33941.0
2019-12-19 10:25:00,89.56,89.57,89.37,89.47,104299.0,89.56,89.57,89.37,89.47,104299.0
2019-12-19 10:30:00,89.45,89.51,89.23,89.28,65490.0,89.45,89.51,89.23,89.28,65490.0
2019-12-19 10:35:00,89.27,89.33,89.21,89.33,10567.0,89.27,89.33,89.21,89.33,10567.0
2019-12-19 10:40:00,89.34,89.38,89.29,89.37,13270.0,89.34,89.38,89.29,89.37,13270.0
2019-12-19 10:45:00,89.38,89.47,89.38,89.44,12844.0,89.38,89.47,89.38,89.44,12844.0
2019-12-19 10:50:00,89.45,89.51,89.45,89.49,10792.0,89.45,89.51,89.45,89.49,10792.0
2019-12-19 10:55:00,89.45,89.53,89.45,89.53,5423.0,89.45,89.53,89.45,89.53,5423.0
2019-12-19 11:00:00,89.54,89.63,89.5,89.53,20519.0,89.54,89.63,89.5,89.53,20519.0
2019-12-19 11:05:00,89.53,89.55,89.47,89.47,7990.0,89.53,89.55,89.47,89.47,7990.0
2019-12-19 11:10:00,89.46,89.54,89.43,89.5,4724.0,89.46,89.54,89.43,89.5,4724.0
2019-12-19 11:15:00,89.51,89.65,89.51,89.6,11474.0,89.51,89.65,89.51,89.6,11474.0
2019-12-19 11:20:00,89.6,89.78,89.6,89.74,17478.0,89.6,89.78,89.6,89.74,17478.0
2019-12-19 11:25:00,89.73,89.73,89.64,89.65,13275.0,89.73,89.73,89.64,89.65,13275.0
2019-12-19 11:30:00,89.66,89.75,89.65,89.74,9596.0,89.66,89.75,89.65,89.74,9596.0
2019-12-19 11:35:00,89.75,89.77,89.71,89.74,15410.0,89.75,89.77,89.71,89.74,15410.0
2019-12-19 11:40:00,89.74,89.74,89.65,89.72,11726.0,89.74,89.74,89.65,89.72,11726.0
2019-12-19 11:45:00,89.71,89.75,89.67,89.72,4598.0,89.71,89.75,89.67,89.72,4598.0
2019-12-19 11:50:00,89.71,89.75,89.69,89.7,9293.0,89.71,89.75,89.69,89.7,9293.0
2019-12-19 11:55:00,89.67,89.71,89.66,89.67,8820.0,89.67,89.71,89.66,89.67,8820.0
2019-12-19 12:00:00,89.66,89.67,89.56,89.56,5487.0,89.66,89.67,89.56,89.56,5487.0
2019-12-19 12:05:00,89.56,89.7,89.56,89.7,11547.0,89.56,89.7,89.56,89.7,11547.0
2019-12-19 12:10:00,89.71,89.78,89.65,89.73,6729.0,89.71,89.78,89.65,89.73,6729.0
2019-12-19 12:15:00,89.73,89.73,89.68,89.71,5052.0,89.73,89.73,89.68,89.71,5052.0
2019-12-19 12:20:00,89.73,89.73,89.67,89.68,5040.0,89.73,89.73,89.67,89.68,5040.0
2019-12-19 12:25:00,89.71,89.72,89.69,89.69,3453.0,89.71,89.72,89.69,89.69,3453.0
2019-12-19 12:30:00,89.69,89.72,89.67,89.67,3863.0,89.69,89.72,89.67,89.67,3863.0
2019-12-19 12:35:00,89.67,89.75,89.63,89.75,7407.0,89.67,89.75,89.63,89.75,7407.0
2019-12-19 12:40:00,89.75,89.76,89.65,89.69,8240.0,89.75,89.76,89.65,89.69,8240.0
2019-12-19 12:45:00,89.68,89.7,89.64,89.65,4238.0,89.68,89.7,89.64,89.65,4238.0
2019-12-19 12:50:00,89.65,89.65,89.58,89.61,11924.0,89.65,89.65,89.58,89.61,11924.0
2019-12-19 12:55:00,89.63,89.64,89.58,89.63,5192.0,89.63,89.64,89.58,89.63,5192.0
2019-12-19 13:00:00,89.65,89.65,89.58,89.59,5375.0,89.65,89.65,89.58,89.59,5375.0
2019-12-19 13:05:00,89.59,89.59,89.57,89.57,3400.0,89.59,89.59,89.57,89.57,3400.0
2019-12-19 13:10:00,89.57,89.62,89.52,89.52,7714.0,89.57,89.62,89.52,89.52,7714.0
2019-12-19 13:15:00,89.51,89.55,89.5,89.5,8450.0,89.51,89.55,89.5,89.5,8450.0
2019-12-19 13:20:00,89.51,89.55,89.49,89.54,4800.0,89.51,89.55,89.49,89.54,4800.0
2019-12-19 13:25:00,89.52,89.56,89.49,89.54,5786.0,89.52,89.56,89.49,89.54,5786.0
2019-12-19 13:30:00,89.54,89.55,89.48,89.51,4225.0,89.54,89.55,89.48,89.51,4225.0
2019-12-19 13:35:00,89.51,89.54,89.48,89.5,5878.0,89.51,89.54,89.48,89.5,5878.0
2019-12-19 13:40:00,89.5,89.5,89.44,89.46,10843.0,89.5,89.5,89.44,89.46,10843.0
2019-12-19 13:45:00,89.45,89.46,89.38,89.39,10825.0,89.45,89.46,89.38,89.39,10825.0
2019-12-19 13:50:00,89.39,89.4,89.34,89.35,8214.0,89.39,89.4,89.34,89.35,8214.0
2019-12-19 13:55:00,89.36,89.46,89.36,89.45,5468.0,89.36,89.46,89.36,89.45,5468.0
2019-12-19 14:00:00,89.46,89.48,89.39,89.39,7140.0,89.46,89.48,89.39,89.39,7140.0
2019-12-19 14:05:00,89.41,89.43,89.33,89.36,5182.0,89.41,89.43,89.33,89.36,5182.0
2019-12-19 14:10:00,89.39,89.5,89.37,89.45,7083.0,89.39,89.5,89.37,89.45,7083.0
2019-12-19 14:15:00,89.46,89.52,89.45,89.5,6093.0,89.46,89.52,89.45,89.5,6093.0
2019-12-19 14:20:00,89.49,89.51,89.46,89.48,9243.0,89.49,89.51,89.46,89.48,9243.0
2019-12-19 14:25:00,89.5,89.5,89.45,89.45,6279.0,89.5,89.5,89.45,89.45,6279.0
2019-12-19 14:30:00,89.45,89.48,89.39,89.41,10689.0,89.45,89.48,89.39,89.41,10689.0
2019-12-19 14:35:00,89.4,89.4,89.35,89.36,5686.0,89.4,89.4,89.35,89.36,5686.0
2019-12-19 14:40:00,89.37,89.45,89.37,89.44,7664.0,89.37,89.45,89.37,89.44,7664.0
2019-12-19 14:45:00,89.43,89.44,89.36,89.39,7157.0,89.43,89.44,89.36,89.39,7157.0
2019-12-19 14:50:00,89.39,89.4,89.34,89.38,6256.0,89.39,89.4,89.34,89.38,6256.0
2019-12-19 14:55:00,89.39,89.43,89.36,89.41,8130.0,89.39,89.43,89.36,89.41,8130.0
2019-12-19 15:00:00,89.43,89.52,89.43,89.51,6106.0,89.43,89.52,89.43,89.51,6106.0
2019-12-19 15:05:00,89.51,89.54,89.45,89.45,11114.0,89.51,89.54,89.45,89.45,11114.0
2019-12-19 15:10:00,89.47,89.47,89.36,89.37,10524.0,89.47,89.47,89.36,89.37,10524.0
2019-12-19 15:15:00,89.36,89.49,89.36,89.48,10420.0,89.36,89.49,89.36,89.48,10420.0
2019-12-19 15:20:00,89.45,89.54,89.45,89.52,9086.0,89.45,89.54,89.45,89.52,9086.0
2019-12-19 15:25:00,89.52,89.53,89.39,89.42,18699.0,89.52,89.53,89.39,89.42,18699.0
2019-12-19 15:30:00,89.43,89.44,89.35,89.4,18737.0,89.43,89.44,89.35,89.4,18737.0
2019-12-19 15:35:00,89.4,89.41,89.32,89.36,12571.0,89.4,89.41,89.32,89.36,12571.0
2019-12-19 15:40:00,89.36,89.4,89.33,89.39,13024.0,89.36,89.4,89.33,89.39,13024.0
2019-12-19 15:45:00,89.38,89.4,89.32,89.34,20827.0,89.38,89.4,89.32,89.34,20827.0
2019-12-19 15:50:00,89.33,89.41,89.22,89.24,72033.0,89.33,89.41,89.22,89.24,72033.0
2019-12-19 15:55:00,89.24,89.32,89.17,89.22,174304.0,89.24,89.32,89.17,89.22,174304.0
2019-12-20 09:30:00,89.39,89.78,89.33,89.65,326826.0,89.39,89.78,89.33,89.65,326826.0
2019-12-20 09:35:00,89.68,89.77,89.38,89.56,13108.0,89.68,89.77,89.38,89.56,13108.0
2019-12-20 09:40:00,89.55,89.75,89.54,89.63,11127.0,89.55,89.75,89.54,89.63,11127.0
2019-12-20 09:45:00,89.66,89.86,89.64,89.86,19398.0,89.66,89.86,89.64,89.86,19398.0
2019-12-20 09:50:00,89.86,89.9,89.77,89.81,16576.0,89.86,89.9,89.77,89.81,16576.0
2019-12-20 09:55:00,89.79,89.85,89.67,89.79,30589.0,89.79,89.85,89.67,89.79,30589.0
2019-12-20 10:00:00,89.76,89.76,89.33,89.36,12230.0,89.76,89.76,89.33,89.36,12230.0
2019-12-20 10:05:00,89.34,89.44,89.23,89.39,20337.0,89.34,89.44,89.23,89.39,20337.0
2019-12-20 10:10:00,89.4,89.47,89.33,89.37,18477.0,89.4,89.47,89.33,89.37,18477.0
2019-12-20 10:15:00,89.36,89.4,89.33,89.35,9834.0,89.36,89.4,89.33,89.35,9834.0
2019-12-20 10:20:00,89.34,89.41,89.3,89.41,9753.0,89.34,89.41,89.3,89.41,9753.0
2019-12-20 10:25:00,89.41,89.47,89.39,89.42,7477.0,89.41,89.47,89.39,89.42,7477.0
2019-12-20 10:30:00,89.42,89.58,89.42,89.58,9585.0,89.42,89.58,89.42,89.58,9585.0
2019-12-20 10:35:00,89.57,89.59,89.46,89.52,12878.0,89.57,89.59,89.46,89.52,12878.0
2019-12-20 10:40:00,89.54,89.67,89.48,89.66,13840.0,89.54,89.67,89.48,89.66,13840.0
2019-12-20 10:45:00,89.66,89.8,89.58,89.6,18636.0,89.66,89.8,89.58,89.6,18636.0
2019-12-20 10:50:00,89.58,89.66,89.56,89.62,9117.0,89.58,89.66,89.56,89.62,9117.0
2019-12-20 10:55:00,89.62,89.64,89.56,89.56,11106.0,89.62,89.64,89.56,89.56,11106.0
2019-12-20 11:00:00,89.54,89.64,89.54,89.64,10994.0,89.54,89.64,89.54,89.64,10994.0
2019-12-20 11:05:00,89.65,89.65,89.56,89.62,11652.0,89.65,89.65,89.56,89.62,11652.0
2019-12-20 11:10:00,89.61,89.61,89.51,89.59,7822.0,89.61,89.61,89.51,89.59,7822.0
2019-12-20 11:15:00,89.59,89.6,89.54,89.55,9146.0,89.59,89.6,89.54,89.55,9146.0
2019-12-20 11:20:00,89.54,89.59,89.5,89.55,8844.0,89.54,89.59,89.5,89.55,8844.0
2019-12-20 11:25:00,89.54,89.6,89.49,89.5,8447.0,89.54,89.6,89.49,89.5,8447.0
2019-12-20 11:30:00,89.52,89.62,89.51,89.56,7824.0,89.52,89.62,89.51,89.56,7824.0
2019-12-20 11:35:00,89.56,89.56,89.44,89.46,10617.0,89.56,89.56,89.44,89.46,10617.0
2019-12-20 11:40:00,89.46,89.55,89.45,89.51,7242.0,89.46,89.55,89.45,89.51,7242.0
2019-12-20 11:45:00,89.51,89.52,89.48,89.51,7127.0,89.51,89.52,89.48,89.51,7127.0
2019-12-20 11:50:00,89.5,89.59,89.49,89.56,5180.0,89.5,89.59,89.49,89.56,5180.0
2019-12-20 11:55:00,89.56,89.56,89.5,89.5,6577.0,89.56,89.56,89.5,89.5,6577.0
2019-12-20 12:00:00,89.48,89.52,89.44,89.51,13614.0,89.48,89.52,89.44,89.51,13614.0
2019-12-20 12:05:00,89.5,89.56,89.49,89.53,13287.0,89.5,89.56,89.49,89.53,13287.0
2019-12-20 12:10:00,89.53,89.65,89.51,89.62,7715.0,89.53,89.65,89.51,89.62,7715.0
2019-12-20 12:15:00,89.63,89.63,89.54,89.59,12109.0,89.63,89.63,89.54,89.59,12109.0
2019-12-20 12:20:00,89.59,89.61,89.55,89.57,7488.0,89.59,89.61,89.55,89.57,7488.0
2019-12-20 12:25:00,89.58,89.62,89.53,89.6,7835.0,89.58,89.62,89.53,89.6,7835.0
2019-12-20 12:30:00,89.61,89.62,89.57,89.57,9945.0,89.61,89.62,89.57,89.57,9945.0
2019-12-20 12:35:00,89.55,89.61,89.55,89.6,5583.0,89.55,89.61,89.55,89.6,5583.0
2019-12-20 12:40:00,89.62,89.67,89.58,89.66,5920.0,89.62,89.67,89.58,89.66,5920.0
2019-12-20 12:45:00,89.64,89.66,89.61,89.62,2522.0,89.64,89.66,89.61,89.62,2522.0
2019-12-20 12:50:00,89.62,89.76,89.59,89.67,11798.0,89.62,89.76,89.59,89.67,11798.0
2019-12-20 12:55:00,89.67,89.71,89.67,89.69,7377.0,89.67,89.71,89.67,89.69,7377.0
2019-12-20 13:00:00,89.69,89.83,89.67,89.83,7698.0,89.69,89.83,89.67,89.83,7698.0
2019-12-20 13:05:00,89.82,89.82,89.73,89.73,5934.0,89.82,89.82,89.73,89.73,5934.0
2019-12-20 13:10:00,89.71,89.78,89.69,89.75,6052.0,89.71,89.78,89.69,89.75,6052.0
2019-12-20 13:15:00,89.75,89.76,89.71,89.73,2805.0,89.75,89.76,89.71,89.73,2805.0
2019-12-20 13:20:00,89.73,89.73,89.68,89.7,5419.0,89.73,89.73,89.68,89.7,5419.0
2019-12-20 13:25:00,89.68,89.72,89.64,89.64,6015.0,89.68,89.72,89.64,89.64,6015.0
2019-12-20 13:30:00,89.67,89.67,89.57,89.59,3541.0,89.67,89.67,89.57,89.59,3541.0
2019-12-20 13:35:00,89.56,89.57,89.54,89.56,2750.0,89.56,89.57,89.54,89.56,2750.0
2019-12-20 13:40:00,89.56,89.59,89.53,89.54,5957.0,89.56,89.59,89.53,89.54,5957.0
2019-12-20 13:45:00,89.53,89.53,89.49,89.49,1923.0,89.53,89.53,89.49,89.49,1923.0
2019-12-20 13:50:00,89.49,89.53,89.45,89.52,14717.0,89.49,89.53,89.45,89.52,14717.0
2019-12-20 13:55:00,89.53,89.53,89.5,89.53,3669.0,89.53,89.53,89.5,89.53,3669.0
2019-12-20 14:00:00,89.52,89.55,89.48,89.51,6354.0,89.52,89.55,89.48,89.51,6354.0
2019-12-20 14:05:00,89.51,89.54,89.51,89.51,5890.0,89.51,89.54,89.51,89.51,5890.0
2019-12-20 14:10:00,89.53,89.53,89.49,89.49,2958.0,89.53,89.53,89.49,89.49,2958.0
2019-12-20 14:15:00,89.5,89.51,89.46,89.5,10200.0,89.5,89.51,89.46,89.5,10200.0
2019-12-20 14:20:00,89.48,89.49,89.42,89.42,5556.0,89.48,89.49,89.42,89.42,5556.0
2019-12-20 14:25:00,89.41,89.44,89.37,89.37,14384.0,89.41,89.44,89.37,89.37,14384.0
2019-12-20 14:30:00,89.38,89.38,89.32,89.34,8196.0,89.38,89.38,89.32,89.34,8196.0
2019-12-20 14:35:00,89.32,89.34,89.28,89.29,3090.0,89.32,89.34,89.28,89.29,3090.0
2019-12-20 14:40:00,89.27,89.28,89.19,89.19,6863.0,89.27,89.28,89.19,89.19,6863.0
2019-12-20 14:45:00,89.17,89.18,89.06,89.11,14874.0,89.17,89.18,89.06,89.11,14874.0
2019-12-20 14:50:00,89.11,89.19,89.11,89.17,3300.0,89.11,89.19,89.11,89.17,3300.0
2019-12-20 14:55:00,89.17,89.17,89.12,89.14,5358.0,89.17,89.17,89.12,89.14,5358.0
2019-12-20 15:00:00,89.15,89.15,89.05,89.08,8309.0,89.15,89.15,89.05,89.08,8309.0
2019-12-20 15:05:00,89.08,89.11,89.07,89.11,10189.0,89.08,89.11,89.07,89.11,10189.0
2019-12-20 15:10:00,89.1,89.11,89.06,89.08,8855.0,89.1,89.11,89.06,89.08,8855.0
2019-12-20 15:15:00,89.09,89.21,89.09,89.21,16191.0,89.09,89.21,89.09,89.21,16191.0
2019-12-20 15:20:00,89.21,89.26,89.2,89.21,18207.0,89.21,89.26,89.2,89.21,18207.0
2019-12-20 15:25:00,89.2,89.23,89.19,89.21,10406.0,89.2,89.23,89.19,89.21,10406.0
2019-12-20 15:30:00,89.23,89.33,89.22,89.32,27805.0,89.23,89.33,89.22,89.32,27805.0
2019-12-20 15:35:00,89.32,89.38,89.25,89.25,19900.0,89.32,89.38,89.25,89.25,19900.0
2019-12-20 15:40:00,89.25,89.38,89.24,89.25,27397.0,89.25,89.38,89.24,89.25,27397.0
2019-12-20 15:45:00,89.24,89.25,89.12,89.15,45788.0,89.24,89.25,89.12,89.15,45788.0
2019-12-20 15:50:00,89.15,89.18,89.05,89.15,65647.0,89.15,89.18,89.05,89.15,65647.0
2019-12-20 15:55:00,89.16,89.4,89.13,89.33,175189.0,89.16,89.4,89.13,89.33,175189.0
2019-12-23 09:30:00,89.72,89.73,89.38,89.52,24392.0,89.72,89.73,89.38,89.52,24392.0
2019-12-23 09:35:00,89.53,89.53,89.28,89.36,17917.0,89.53,89.53,89.28,89.36,17917.0
2019-12-23 09:40:00,89.44,90.05,89.35,89.92,31153.0,89.44,90.05,89.35,89.92,31153.0
2019-12-23 09:45:00,89.89,89.95,89.75,89.8,7928.0,89.89,89.95,89.75,89.8,7928.0
2019-12-23 09:50:00,89.79,89.86,89.63,89.8,9954.0,89.79,89.86,89.63,89.8,9954.0
2019-12-23 09:55:00,89.78,89.89,89.77,89.88,10964.0,89.78,89.89,89.77,89.88,10964.0
2019-12-23 10:00:00,89.88,89.95,89.83,89.88,11150.0,89.88,89.95,89.83,89.88,11150.0
2019-12-23 10:05:00,89.9,89.9,89.68,89.7,14742.0,89.9,89.9,89.68,89.7,14742.0
2019-12-23 10:10:00,89.69,89.76,89.58,89.61,16163.0,89.69,89.76,89.58,89.61,16163.0
2019-12-23 10:15:00,89.6,89.6,89.43,89.47,17687.0,89.6,89.6,89.43,89.47,17687.0
2019-12-23 10:20:00,89.48,89.69,89.45,89.67,11216.0,89.48,89.69,89.45,89.67,11216.0
2019-12-23 10:25:00,89.66,89.72,89.59,89.65,24083.0,89.66,89.72,89.59,89.65,24083.0
2019-12-23 10:30:00,89.66,89.86,89.63,89.84,29157.0,89.66,89.86,89.63,89.84,29157.0
2019-12-23 10:35:00,89.85,89.9,89.78,89.78,9997.0,89.85,89.9,89.78,89.78,9997.0
2019-12-23 10:40:00,89.8,89.83,89.73,89.81,7228.0,89.8,89.83,89.73,89.81,7228.0
2019-12-23 10:45:00,89.8,89.8,89.73,89.75,6069.0,89.8,89.8,89.73,89.75,6069.0
2019-12-23 10:50:00,89.74,89.76,89.6,89.61,4051.0,89.74,89.76,89.6,89.61,4051.0
2019-12-23 10:55:00,89.61,89.62,89.55,89.62,5349.0,89.61,89.62,89.55,89.62,5349.0
2019-12-23 11:00:00,89.63,89.8,89.61,89.8,10036.0,89.63,89.8,89.61,89.8,10036.0
2019-12-23 11:05:00,89.79,89.85,89.78,89.81,12178.0,89.79,89.85,89.78,89.81,12178.0
2019-12-23 11:10:00,89.79,89.98,89.79,89.95,8359.0,89.79,89.98,89.79,89.95,8359.0
2019-12-23 11:15:00,89.94,89.98,89.93,89.96,11475.0,89.94,89.98,89.93,89.96,11475.0
2019-12-23 11:20:00,89.96,89.98,89.89,89.97,7231.0,89.96,89.98,89.89,89.97,7231.0
2019-12-23 11:25:00,89.94,89.96,89.89,89.93,5350.0,89.94,89.96,89.89,89.93,5350.0
2019-12-23 11:30:00,89.95,89.97,89.88,89.95,8542.0,89.95,89.97,89.88,89.95,8542.0
2019-12-23 11:35:00,89.95,89.97,89.91,89.95,4197.0,89.95,89.97,89.91,89.95,4197.0
2019-12-23 11:40:00,89.96,89.99,89.96,89.97,4630.0,89.96,89.99,89.96,89.97,4630.0
2019-12-23 11:45:00,89.98,90.01,89.96,89.97,15306.0,89.98,90.01,89.96,89.97,15306.0
2019-12-23 11:50:00,89.97,90.0,89.95,90.0,11682.0,89.97,90.0,89.95,90.0,11682.0
2019-12-23 11:55:00,90.0,90.0,89.92,89.95,13958.0,90.0,90.0,89.92,89.95,13958.0
2019-12-23 12:00:00,89.95,90.0,89.94,90.0,9440.0,89.95,90.0,89.94,90.0,9440.0
2019-12-23 12:05:00,90.0,90.1,89.95,89.98,26986.0,90.0,90.1,89.95,89.98,26986.0
2019-12-23 12:10:00,90.01,90.03,89.93,89.98,10846.0,90.01,90.03,89.93,89.98,10846.0
2019-12-23 12:15:00,90.0,90.08,90.0,90.02,9633.0,90.0,90.08,90.0,90.02,9633.0
2019-12-23 12:20:00,90.03,90.03,89.97,89.97,6439.0,90.03,90.03,89.97,89.97,6439.0
2019-12-23 12:25:00,89.97,89.98,89.88,89.88,4423.0,89.97,89.98,89.88,89.88,4423.0
2019-12-23 12:30:00,89.88,89.9,89.86,89.88,4839.0,89.88,89.9,89.86,89.88,4839.0
2019-12-23 12:35:00,89.88,89.88,89.81,89.83,6724.0,89.88,89.88,89.81,89.83,6724.0
2019-12-23 12:40:00,89.82,89.89,89.82,89.82,6120.0,89.82,89.89,89.82,89.82,6120.0
2019-12-23 12:45:00,89.84,89.9,89.83,89.89,4764.0,89.84,89.9,89.83,89.89,4764.0
2019-12-23 12:50:00,89.88,89.93,89.88,89.93,4444.0,89.88,89.93,89.88,89.93,4444.0
2019-12-23 12:55:00,89.96,89.99,89.91,89.92,2915.0,89.96,89.99,89.91,89.92,2915.0
2019-12-23 13:00:00,89.88,89.91,89.83,89.84,5696.0,89.88,89.91,89.83,89.84,5696.0
2019-12-23 13:05:00,89.84,89.94,89.84,89.93,6020.0,89.84,89.94,89.84,89.93,6020.0
2019-12-23 13:10:00,89.94,89.98,89.93,89.97,5085.0,89.94,89.98,89.93,89.97,5085.0
2019-12-23 13:15:00,89.96,90.0,89.93,89.99,6991.0,89.96,90.0,89.93,89.99,6991.0
2019-12-23 13:20:00,89.98,89.99,89.92,89.93,4486.0,89.98,89.99,89.92,89.93,4486.0
2019-12-23 13:25:00,89.91,89.92,89.82,89.83,6923.0,89.91,89.92,89.82,89.83,6923.0
2019-12-23 13:30:00,89.83,89.89,89.81,89.89,4000.0,89.83,89.89,89.81,89.89,4000.0
2019-12-23 13:35:00,89.89,89.9,89.81,89.83,9219.0,89.89,89.9,89.81,89.83,9219.0
2019-12-23 13:40:00,89.82,89.89,89.81,89.84,7091.0,89.82,89.89,89.81,89.84,7091.0
2019-12-23 13:45:00,89.84,89.87,89.81,89.86,4863.0,89.84,89.87,89.81,89.86,4863.0
2019-12-23 13:50:00,89.84,89.85,89.73,89.73,14867.0,89.84,89.85,89.73,89.73,14867.0
2019-12-23 13:55:00,89.74,89.74,89.69,89.72,1550.0,89.74,89.74,89.69,89.72,1550.0
2019-12-23 14:00:00,89.72,89.78,89.67,89.67,11416.0,89.72,89.78,89.67,89.67,11416.0
2019-12-23 14:05:00,89.64,89.67,89.61,89.61,5234.0,89.64,89.67,89.61,89.61,5234.0
2019-12-23 14:10:00,89.58,89.58,89.52,89.55,6929.0,89.58,89.58,89.52,89.55,6929.0
2019-12-23 14:15:00,89.54,89.56,89.47,89.5,6370.0,89.54,89.56,89.47,89.5,6370.0
2019-12-23 14:20:00,89.49,89.51,89.48,89.49,6060.0,89.49,89.51,89.48,89.49,6060.0
2019-12-23 14:25:00,89.48,89.5,89.42,89.43,16826.0,89.48,89.5,89.42,89.43,16826.0
2019-12-23 14:30:00,89.41,89.42,89.34,89.34,13881.0,89.41,89.42,89.34,89.34,13881.0
2019-12-23 14:35:00,89.35,89.35,89.31,89.33,6089.0,89.35,89.35,89.31,89.33,6089.0
2019-12-23 14:40:00,89.34,89.41,89.34,89.37,3538.0,89.34,89.41,89.34,89.37,3538.0
2019-12-23 14:45:00,89.38,89.51,89.37,89.5,8375.0,89.38,89.51,89.37,89.5,8375.0
2019-12-23 14:50:00,89.51,89.57,89.51,89.56,6446.0,89.51,89.57,89.51,89.56,6446.0
2019-12-23 14:55:00,89.56,89.58,89.54,89.56,5353.0,89.56,89.58,89.54,89.56,5353.0
2019-12-23 15:00:00,89.55,89.56,89.51,89.54,5015.0,89.55,89.56,89.51,89.54,5015.0
2019-12-23 15:05:00,89.55,89.59,89.46,89.57,12730.0,89.55,89.59,89.46,89.57,12730.0
2019-12-23 15:10:00,89.57,89.68,89.57,89.66,12704.0,89.57,89.68,89.57,89.66,12704.0
2019-12-23 15:15:00,89.66,89.67,89.58,89.62,12107.0,89.66,89.67,89.58,89.62,12107.0
2019-12-23 15:20:00,89.63,89.67,89.61,89.67,12464.0,89.63,89.67,89.61,89.67,12464.0
2019-12-23 15:25:00,89.67,89.7,89.64,89.67,9909.0,89.67,89.7,89.64,89.67,9909.0
2019-12-23 15:30:00,89.67,89.71,89.62,89.68,16070.0,89.67,89.71,89.62,89.68,16070.0
2019-12-23 15:35:00,89.67,89.67,89.54,89.61,16119.0,89.67,89.67,89.54,89.61,16119.0
2019-12-23 15:40:00,89.6,89.6,89.53,89.57,20997.0,89.6,89.6,89.53,89.57,20997.0
2019-12-23 15:45:00,89.58,89.59,89.5,89.51,24645.0,89.58,89.59,89.5,89.51,24645.0
2019-12-23 15:50:00,89.51,89.59,89.39,89.39,71338.0,89.51,89.59,89.39,89.39,71338.0
2019-12-23 15:55:00,89.39,89.49,89.35,89.44,132729.0,89.39,89.49,89.35,89.44,132729.0
2019-12-24 09:30:00,89.46,89.63,89.33,89.63,18616.0,89.46,89.63,89.33,89.63,18616.0
2019-12-24 09:35:00,89.62,89.63,89.0,89.05,24558.0,89.62,89.63,89.0,89.05,24558.0
2019-12-24 09:40:00,89.03,89.22,88.96,88.96,10400.0,89.03,89.22,88.96,88.96,10400.0
2019-12-24 09:45:00,89.02,89.14,88.94,89.1,8177.0,89.02,89.14,88.94,89.1,8177.0
2019-12-24 09:50:00,89.13,89.18,88.94,89.01,8540.0,89.13,89.18,88.94,89.01,8540.0
2019-12-24 09:55:00,89.08,89.18,89.07,89.13,6093.0,89.08,89.18,89.07,89.13,6093.0
2019-12-24 10:00:00,89.15,89.2,89.04,89.04,6979.0,89.15,89.2,89.04,89.04,6979.0
2019-12-24 10:05:00,89.06,89.06,88.88,88.97,23935.0,89.06,89.06,88.88,88.97,23935.0
2019-12-24 10:10:00,88.98,88.98,88.87,88.9,9725.0,88.98,88.98,88.87,88.9,9725.0
2019-12-24 10:15:00,88.9,88.94,88.86,88.87,7280.0,88.9,88.94,88.86,88.87,7280.0
2019-12-24 10:20:00,88.87,88.89,88.78,88.83,8690.0,88.87,88.89,88.78,88.83,8690.0
2019-12-24 10:25:00,88.84,88.91,88.78,88.82,19168.0,88.84,88.91,88.78,88.82,19168.0
2019-12-24 10:30:00,88.81,88.93,88.77,88.83,13847.0,88.81,88.93,88.77,88.83,13847.0
2019-12-24 10:35:00,88.81,88.89,88.79,88.89,9701.0,88.81,88.89,88.79,88.89,9701.0
2019-12-24 10:40:00,88.88,88.91,88.8,88.82,16031.0,88.88,88.91,88.8,88.82,16031.0
2019-12-24 10:45:00,88.83,88.86,88.79,88.79,5876.0,88.83,88.86,88.79,88.79,5876.0
2019-12-24 10:50:00,88.79,88.79,88.68,88.69,17401.0,88.79,88.79,88.68,88.69,17401.0
2019-12-24 10:55:00,88.71,88.76,88.66,88.69,8668.0,88.71,88.76,88.66,88.69,8668.0
2019-12-24 11:00:00,88.69,88.81,88.68,88.81,12331.0,88.69,88.81,88.68,88.81,12331.0
2019-12-24 11:05:00,88.81,88.89,88.8,88.82,8424.0,88.81,88.89,88.8,88.82,8424.0
2019-12-24 11:10:00,88.83,88.9,88.8,88.89,5978.0,88.83,88.9,88.8,88.89,5978.0
2019-12-24 11:15:00,88.91,89.02,88.9,89.0,7100.0,88.91,89.02,88.9,89.0,7100.0
2019-12-24 11:20:00,89.0,89.04,88.98,89.03,6798.0,89.0,89.04,88.98,89.03,6798.0
2019-12-24 11:25:00,89.04,89.04,89.02,89.03,4032.0,89.04,89.04,89.02,89.03,4032.0
2019-12-24 11:30:00,89.04,89.16,89.04,89.1,9003.0,89.04,89.16,89.04,89.1,9003.0
2019-12-24 11:35:00,89.11,89.22,89.11,89.22,9178.0,89.11,89.22,89.11,89.22,9178.0
2019-12-24 11:40:00,89.22,89.27,89.14,89.14,5388.0,89.22,89.27,89.14,89.14,5388.0
2019-12-24 11:45:00,89.14,89.14,88.97,88.97,5290.0,89.14,89.14,88.97,88.97,5290.0
2019-12-24 11:50:00,88.98,89.0,88.94,88.96,4972.0,88.98,89.0,88.94,88.96,4972.0
2019-12-24 11:55:00,88.95,88.95,88.89,88.91,8338.0,88.95,88.95,88.89,88.91,8338.0
2019-12-24 12:00:00,88.91,88.93,88.82,88.87,18958.0,88.91,88.93,88.82,88.87,18958.0
2019-12-24 12:05:00,88.89,88.9,88.85,88.86,15144.0,88.89,88.9,88.85,88.86,15144.0
2019-12-24 12:10:00,88.86,88.9,88.85,88.87,15451.0,88.86,88.9,88.85,88.87,15451.0
2019-12-24 12:15:00,88.86,88.86,88.73,88.82,13722.0,88.86,88.86,88.73,88.82,13722.0
2019-12-24 12:20:00,88.8,88.82,88.74,88.77,7499.0,88.8,88.82,88.74,88.77,7499.0
2019-12-24 12:25:00,88.77,88.89,88.77,88.88,6590.0,88.77,88.89,88.77,88.88,6590.0
2019-12-24 12:30:00,88.88,88.88,88.84,88.87,9274.0,88.88,88.88,88.84,88.87,9274.0
2019-12-24 12:35:00,88.87,88.93,88.83,88.86,13660.0,88.87,88.93,88.83,88.86,13660.0
2019-12-24 12:40:00,88.85,88.9,88.83,88.88,10334.0,88.85,88.9,88.83,88.88,10334.0
2019-12-24 12:45:00,88.88,89.03,88.87,89.01,10375.0,88.88,89.03,88.87,89.01,10375.0
2019-12-24 12:50:00,89.0,89.17,89.0,89.07,18767.0,89.0,89.17,89.0,89.07,18767.0
2019-12-24 12:55:00,89.07,89.16,89.05,89.14,35620.0,89.07,89.16,89.05,89.14,35620.0
2019-12-26 09:30:00,89.3,89.59,89.3,89.52,19744.0,89.3,89.59,89.3,89.52,19744.0
2019-12-26 09:35:00,89.49,89.49,89.37,89.42,17191.0,89.49,89.49,89.37,89.42,17191.0
2019-12-26 09:40:00,89.45,89.72,89.44,89.52,23747.0,89.45,89.72,89.44,89.52,23747.0
2019-12-26 09:45:00,89.56,89.56,89.43,89.43,2800.0,89.56,89.56,89.43,89.43,2800.0
2019-12-26 09:50:00,89.44,89.45,89.3,89.34,3800.0,89.44,89.45,89.3,89.34,3800.0
2019-12-26 09:55:00,89.32,89.39,89.23,89.39,7301.0,89.32,89.39,89.23,89.39,7301.0
2019-12-26 10:00:00,89.36,89.39,89.18,89.18,7320.0,89.36,89.39,89.18,89.18,7320.0
2019-12-26 10:05:00,89.16,89.2,89.11,89.18,6054.0,89.16,89.2,89.11,89.18,6054.0
2019-12-26 10:10:00,89.18,89.23,89.13,89.22,7510.0,89.18,89.23,89.13,89.22,7510.0
2019-12-26 10:15:00,89.22,89.35,89.21,89.35,3000.0,89.22,89.35,89.21,89.35,3000.0
2019-12-26 10:20:00,89.37,89.38,89.33,89.37,1450.0,89.37,89.38,89.33,89.37,1450.0
2019-12-26 10:25:00,89.38,89.5,89.38,89.47,9067.0,89.38,89.5,89.38,89.47,9067.0
2019-12-26 10:30:00,89.44,89.44,89.3,89.32,2087.0,89.44,89.44,89.3,89.32,2087.0
2019-12-26 10:35:00,89.3,89.35,89.26,89.32,4617.0,89.3,89.35,89.26,89.32,4617.0
2019-12-26 10:40:00,89.32,89.32,89.24,89.24,2648.0,89.32,89.32,89.24,89.24,2648.0
2019-12-26 10:45:00,89.23,89.28,89.2,89.28,3700.0,89.23,89.28,89.2,89.28,3700.0
2019-12-26 10:50:00,89.26,89.29,89.26,89.28,800.0,89.26,89.29,89.26,89.28,800.0
2019-12-26 10:55:00,89.3,89.36,89.27,89.31,6765.0,89.3,89.36,89.27,89.31,6765.0
2019-12-26 11:00:00,89.33,89.35,89.25,89.25,2400.0,89.33,89.35,89.25,89.25,2400.0
2019-12-26 11:05:00,89.24,89.25,89.16,89.18,2171.0,89.24,89.25,89.16,89.18,2171.0
2019-12-26 11:10:00,89.19,89.2,89.17,89.19,1960.0,89.19,89.2,89.17,89.19,1960.0
2019-12-26 11:15:00,89.23,89.25,89.21,89.23,2512.0,89.23,89.25,89.21,89.23,2512.0
2019-12-26 11:20:00,89.23,89.23,89.17,89.22,3685.0,89.23,89.23,89.17,89.22,3685.0
2019-12-26 11:25:00,89.22,89.27,89.13,89.16,16843.0,89.22,89.27,89.13,89.16,16843.0
2019-12-26 11:30:00,89.18,89.21,89.16,89.17,2132.0,89.18,89.21,89.16,89.17,2132.0
2019-12-26 11:35:00,89.19,89.22,89.17,89.22,1321.0,89.19,89.22,89.17,89.22,1321.0
2019-12-26 11:40:00,89.25,89.26,89.22,89.23,2300.0,89.25,89.26,89.22,89.23,2300.0
2019-12-26 11:45:00,89.22,89.22,89.17,89.2,2000.0,89.22,89.22,89.17,89.2,2000.0
2019-12-26 11:50:00,89.2,89.2,89.07,89.13,5945.0,89.2,89.2,89.07,89.13,5945.0
2019-12-26 11:55:00,89.12,89.12,89.05,89.05,2487.0,89.12,89.12,89.05,89.05,2487.0
2019-12-26 12:00:00,89.07,89.08,88.99,88.99,2675.0,89.07,89.08,88.99,88.99,2675.0
2019-12-26 12:05:00,88.96,88.98,88.9,88.93,7651.0,88.96,88.98,88.9,88.93,7651.0
2019-12-26 12:10:00,88.93,88.93,88.8,88.8,4585.0,88.93,88.93,88.8,88.8,4585.0
2019-12-26 12:15:00,88.82,88.85,88.8,88.85,7957.0,88.82,88.85,88.8,88.85,7957.0
2019-12-26 12:20:00,88.85,88.88,88.84,88.88,3314.0,88.85,88.88,88.84,88.88,3314.0
2019-12-26 12:25:00,88.87,88.92,88.87,88.92,2605.0,88.87,88.92,88.87,88.92,2605.0
2019-12-26 12:30:00,88.91,88.95,88.9,88.95,4257.0,88.91,88.95,88.9,88.95,4257.0
2019-12-26 12:35:00,88.94,88.98,88.93,88.98,1326.0,88.94,88.98,88.93,88.98,1326.0
2019-12-26 12:40:00,88.98,89.05,88.98,88.98,5925.0,88.98,89.05,88.98,88.98,5925.0
2019-12-26 12:45:00,89.0,89.02,88.94,88.94,2076.0,89.0,89.02,88.94,88.94,2076.0
2019-12-26 12:50:00,88.95,89.03,88.94,88.99,9011.0,88.95,89.03,88.94,88.99,9011.0
2019-12-26 12:55:00,89.01,89.01,88.97,88.97,2643.0,89.01,89.01,88.97,88.97,2643.0
2019-12-26 13:00:00,88.98,88.99,88.96,88.96,1350.0,88.98,88.99,88.96,88.96,1350.0
2019-12-26 13:05:00,88.94,88.97,88.9,88.96,5683.0,88.94,88.97,88.9,88.96,5683.0
2019-12-26 13:10:00,88.96,88.97,88.89,88.93,8876.0,88.96,88.97,88.89,88.93,8876.0
2019-12-26 13:15:00,88.95,89.05,88.95,89.05,4171.0,88.95,89.05,88.95,89.05,4171.0
2019-12-26 13:20:00,89.06,89.07,89.03,89.07,3563.0,89.06,89.07,89.03,89.07,3563.0
2019-12-26 13:25:00,89.05,89.12,89.05,89.11,2612.0,89.05,89.12,89.05,89.11,2612.0
2019-12-26 13:30:00,89.12,89.12,89.06,89.09,3291.0,89.12,89.12,89.06,89.09,3291.0
2019-12-26 13:35:00,89.07,89.1,89.06,89.1,2177.0,89.07,89.1,89.06,89.1,2177.0
2019-12-26 13:40:00,89.08,89.09,89.06,89.06,2388.0,89.08,89.09,89.06,89.06,2388.0
2019-12-26 13:45:00,89.08,89.1,89.08,89.08,1000.0,89.08,89.1,89.08,89.08,1000.0
2019-12-26 13:50:00,89.07,89.07,89.0,89.04,10588.0,89.07,89.07,89.0,89.04,10588.0
2019-12-26 13:55:00,89.01,89.07,89.01,89.06,4765.0,89.01,89.07,89.01,89.06,4765.0
2019-12-26 14:00:00,89.07,89.09,89.06,89.09,1738.0,89.07,89.09,89.06,89.09,1738.0
2019-12-26 14:05:00,89.09,89.19,89.09,89.17,10312.0,89.09,89.19,89.09,89.17,10312.0
2019-12-26 14:10:00,89.21,89.31,89.21,89.29,5858.0,89.21,89.31,89.21,89.29,5858.0
2019-12-26 14:15:00,89.31,89.41,89.31,89.33,9883.0,89.31,89.41,89.31,89.33,9883.0
2019-12-26 14:20:00,89.36,89.42,89.36,89.4,3279.0,89.36,89.42,89.36,89.4,3279.0
2019-12-26 14:25:00,89.4,89.43,89.38,89.39,12155.0,89.4,89.43,89.38,89.39,12155.0
2019-12-26 14:30:00,89.4,89.4,89.33,89.33,2758.0,89.4,89.4,89.33,89.33,2758.0
2019-12-26 14:35:00,89.32,89.33,89.28,89.28,2113.0,89.32,89.33,89.28,89.28,2113.0
2019-12-26 14:40:00,89.29,89.32,89.27,89.32,1400.0,89.29,89.32,89.27,89.32,1400.0
2019-12-26 14:45:00,89.33,89.34,89.3,89.31,3688.0,89.33,89.34,89.3,89.31,3688.0
2019-12-26 14:50:00,89.31,89.31,89.25,89.26,3100.0,89.31,89.31,89.25,89.26,3100.0
2019-12-26 14:55:00,89.26,89.26,89.23,89.26,1558.0,89.26,89.26,89.23,89.26,1558.0
2019-12-26 15:00:00,89.28,89.28,89.2,89.2,6939.0,89.28,89.28,89.2,89.2,6939.0
2019-12-26 15:05:00,89.21,89.21,89.14,89.14,4786.0,89.21,89.21,89.14,89.14,4786.0
2019-12-26 15:10:00,89.15,89.17,89.14,89.17,1735.0,89.15,89.17,89.14,89.17,1735.0
2019-12-26 15:15:00,89.18,89.19,89.12,89.19,5766.0,89.18,89.19,89.12,89.19,5766.0
2019-12-26 15:20:00,89.17,89.18,89.15,89.17,3626.0,89.17,89.18,89.15,89.17,3626.0
2019-12-26 15:25:00,89.18,89.19,89.1,89.12,4954.0,89.18,89.19,89.1,89.12,4954.0
2019-12-26 15:30:00,89.11,89.11,89.04,89.08,5933.0,89.11,89.11,89.04,89.08,5933.0
2019-12-26 15:35:00,89.08,89.1,89.05,89.09,10643.0,89.08,89.1,89.05,89.09,10643.0
2019-12-26 15:40:00,89.09,89.2,89.08,89.2,12066.0,89.09,89.2,89.08,89.2,12066.0
2019-12-26 15:45:00,89.2,89.26,89.15,89.16,12144.0,89.2,89.26,89.15,89.16,12144.0
2019-12-26 15:50:00,89.17,89.3,89.16,89.29,24872.0,89.17,89.3,89.16,89.29,24872.0
2019-12-26 15:55:00,89.3,89.31,89.18,89.25,46115.0,89.3,89.31,89.18,89.25,46115.0
2019-12-27 09:30:00,89.31,89.39,89.12,89.27,15661.0,89.31,89.39,89.12,89.27,15661.0
2019-12-27 09:35:00,89.2,89.2,88.72,88.91,20570.0,89.2,89.2,88.72,88.91,20570.0
2019-12-27 09:40:00,88.94,88.98,88.85,88.89,7621.0,88.94,88.98,88.85,88.89,7621.0
2019-12-27 09:45:00,88.9,88.9,88.82,88.83,4707.0,88.9,88.9,88.82,88.83,4707.0
2019-12-27 09:50:00,88.79,88.79,88.46,88.47,11818.0,88.79,88.79,88.46,88.47,11818.0
2019-12-27 09:55:00,88.47,88.59,88.43,88.51,7225.0,88.47,88.59,88.43,88.51,7225.0
2019-12-27 10:00:00,88.44,88.51,88.34,88.34,16786.0,88.44,88.51,88.34,88.34,16786.0
2019-12-27 10:05:00,88.37,88.37,88.18,88.32,18905.0,88.37,88.37,88.18,88.32,18905.0
2019-12-27 10:10:00,88.33,88.39,88.24,88.25,6671.0,88.33,88.39,88.24,88.25,6671.0
2019-12-27 10:15:00,88.21,88.23,88.12,88.22,12377.0,88.21,88.23,88.12,88.22,12377.0
2019-12-27 10:20:00,88.23,88.38,88.21,88.38,17657.0,88.23,88.38,88.21,88.38,17657.0
2019-12-27 10:25:00,88.37,88.48,88.3,88.36,14033.0,88.37,88.48,88.3,88.36,14033.0
2019-12-27 10:30:00,88.35,88.5,88.33,88.34,14828.0,88.35,88.5,88.33,88.34,14828.0
2019-12-27 10:35:00,88.34,88.49,88.34,88.45,9725.0,88.34,88.49,88.34,88.45,9725.0
2019-12-27 10:40:00,88.44,88.46,88.33,88.33,5650.0,88.44,88.46,88.33,88.33,5650.0
2019-12-27 10:45:00,88.36,88.38,88.2,88.2,15687.0,88.36,88.38,88.2,88.2,15687.0
2019-12-27 10:50:00,88.22,88.37,88.21,88.37,7473.0,88.22,88.37,88.21,88.37,7473.0
2019-12-27 10:55:00,88.35,88.43,88.35,88.42,7105.0,88.35,88.43,88.35,88.42,7105.0
2019-12-27 11:00:00,88.41,88.51,88.38,88.5,13308.0,88.41,88.51,88.38,88.5,13308.0
2019-12-27 11:05:00,88.5,88.62,88.48,88.62,8328.0,88.5,88.62,88.48,88.62,8328.0
2019-12-27 11:10:00,88.62,88.7,88.58,88.63,6880.0,88.62,88.7,88.58,88.63,6880.0
2019-12-27 11:15:00,88.62,88.71,88.55,88.71,11807.0,88.62,88.71,88.55,88.71,11807.0
2019-12-27 11:20:00,88.7,88.73,88.64,88.68,6938.0,88.7,88.73,88.64,88.68,6938.0
2019-12-27 11:25:00,88.71,88.71,88.58,88.64,10402.0,88.71,88.71,88.58,88.64,10402.0
2019-12-27 11:30:00,88.63,88.67,88.53,88.58,4420.0,88.63,88.67,88.53,88.58,4420.0
2019-12-27 11:35:00,88.55,88.58,88.54,88.56,3476.0,88.55,88.58,88.54,88.56,3476.0
2019-12-27 11:40:00,88.56,88.58,88.49,88.5,4446.0,88.56,88.58,88.49,88.5,4446.0
2019-12-27 11:45:00,88.48,88.53,88.44,88.44,5643.0,88.48,88.53,88.44,88.44,5643.0
2019-12-27 11:50:00,88.45,88.48,88.41,88.47,9202.0,88.45,88.48,88.41,88.47,9202.0
2019-12-27 11:55:00,88.45,88.6,88.43,88.53,12654.0,88.45,88.6,88.43,88.53,12654.0
2019-12-27 12:00:00,88.53,88.55,88.44,88.45,8352.0,88.53,88.55,88.44,88.45,8352.0
2019-12-27 12:05:00,88.44,88.51,88.43,88.46,5928.0,88.44,88.51,88.43,88.46,5928.0
2019-12-27 12:10:00,88.46,88.5,88.42,88.5,4290.0,88.46,88.5,88.42,88.5,4290.0
2019-12-27 12:15:00,88.52,88.52,88.41,88.41,3606.0,88.52,88.52,88.41,88.41,3606.0
2019-12-27 12:20:00,88.42,88.42,88.29,88.33,5293.0,88.42,88.42,88.29,88.33,5293.0
2019-12-27 12:25:00,88.32,88.36,88.3,88.33,5594.0,88.32,88.36,88.3,88.33,5594.0
2019-12-27 12:30:00,88.32,88.33,88.23,88.26,12234.0,88.32,88.33,88.23,88.26,12234.0
2019-12-27 12:35:00,88.24,88.25,88.16,88.16,8500.0,88.24,88.25,88.16,88.16,8500.0
2019-12-27 12:40:00,88.17,88.18,88.08,88.17,10550.0,88.17,88.18,88.08,88.17,10550.0
2019-12-27 12:45:00,88.17,88.29,88.17,88.29,5344.0,88.17,88.29,88.17,88.29,5344.0
2019-12-27 12:50:00,88.29,88.29,88.22,88.25,4962.0,88.29,88.29,88.22,88.25,4962.0
2019-12-27 12:55:00,88.23,88.26,88.23,88.25,4536.0,88.23,88.26,88.23,88.25,4536.0
2019-12-27 13:00:00,88.24,88.28,88.22,88.22,4858.0,88.24,88.28,88.22,88.22,4858.0
2019-12-27 13:05:00,88.22,88.22,88.16,88.17,4989.0,88.22,88.22,88.16,88.17,4989.0
2019-12-27 13:10:00,88.17,88.18,88.1,88.14,7223.0,88.17,88.18,88.1,88.14,7223.0
2019-12-27 13:15:00,88.14,88.2,88.12,88.15,7089.0,88.14,88.2,88.12,88.15,7089.0
2019-12-27 13:20:00,88.16,88.19,88.02,88.13,28443.0,88.16,88.19,88.02,88.13,28443.0
2019-12-27 13:25:00,88.13,88.16,88.09,88.09,7386.0,88.13,88.16,88.09,88.09,7386.0
2019-12-27 13:30:00,88.09,88.14,88.08,88.14,5772.0,88.09,88.14,88.08,88.14,5772.0
2019-12-27 13:35:00,88.13,88.14,88.11,88.14,6806.0,88.13,88.14,88.11,88.14,6806.0
2019-12-27 13:40:00,88.14,88.14,88.04,88.08,5095.0,88.14,88.14,88.04,88.08,5095.0
2019-12-27 13:45:00,88.08,88.11,88.04,88.04,5959.0,88.08,88.11,88.04,88.04,5959.0
2019-12-27 13:50:00,88.04,88.08,88.01,88.04,8800.0,88.04,88.08,88.01,88.04,8800.0
2019-12-27 13:55:00,88.03,88.06,88.02,88.04,3647.0,88.03,88.06,88.02,88.04,3647.0
2019-12-27 14:00:00,88.04,88.11,88.02,88.11,9800.0,88.04,88.11,88.02,88.11,9800.0
2019-12-27 14:05:00,88.12,88.18,88.04,88.04,12719.0,88.12,88.18,88.04,88.04,12719.0
2019-12-27 14:10:00,88.05,88.14,88.04,88.11,6027.0,88.05,88.14,88.04,88.11,6027.0
2019-12-27 14:15:00,88.1,88.1,88.02,88.05,10048.0,88.1,88.1,88.02,88.05,10048.0
2019-12-27 14:20:00,88.05,88.06,88.03,88.06,12260.0,88.05,88.06,88.03,88.06,12260.0
2019-12-27 14:25:00,88.06,88.07,88.03,88.06,6750.0,88.06,88.07,88.03,88.06,6750.0
2019-12-27 14:30:00,88.07,88.16,88.05,88.16,15896.0,88.07,88.16,88.05,88.16,15896.0
2019-12-27 14:35:00,88.18,88.18,88.13,88.14,8409.0,88.18,88.18,88.13,88.14,8409.0
2019-12-27 14:40:00,88.14,88.17,88.14,88.15,7625.0,88.14,88.17,88.14,88.15,7625.0
2019-12-27 14:45:00,88.15,88.15,88.09,88.12,8376.0,88.15,88.15,88.09,88.12,8376.0
2019-12-27 14:50:00,88.12,88.24,88.11,88.24,7738.0,88.12,88.24,88.11,88.24,7738.0
2019-12-27 14:55:00,88.24,88.29,88.22,88.29,9174.0,88.24,88.29,88.22,88.29,9174.0
2019-12-27 15:00:00,88.3,88.34,88.27,88.29,14875.0,88.3,88.34,88.27,88.29,14875.0
2019-12-27 15:05:00,88.29,88.43,88.25,88.4,12972.0,88.29,88.43,88.25,88.4,12972.0
2019-12-27 15:10:00,88.38,88.42,88.38,88.4,4750.0,88.38,88.42,88.38,88.4,4750.0
2019-12-27 15:15:00,88.36,88.38,88.26,88.34,13344.0,88.36,88.38,88.26,88.34,13344.0
2019-12-27 15:20:00,88.34,88.36,88.26,88.26,8292.0,88.34,88.36,88.26,88.26,8292.0
2019-12-27 15:25:00,88.28,88.31,88.24,88.24,6772.0,88.28,88.31,88.24,88.24,6772.0
2019-12-27 15:30:00,88.24,88.31,88.22,88.23,16592.0,88.24,88.31,88.22,88.23,16592.0
2019-12-27 15:35:00,88.23,88.34,88.2,88.33,28425.0,88.23,88.34,88.2,88.33,28425.0
2019-12-27 15:40:00,88.34,88.41,88.17,88.21,25539.0,88.34,88.41,88.17,88.21,25539.0
2019-12-27 15:45:00,88.2,88.3,88.16,88.21,30209.0,88.2,88.3,88.16,88.21,30209.0
2019-12-27 15:50:00,88.21,88.39,88.12,88.35,60606.0,88.21,88.39,88.12,88.35,60606.0
2019-12-27 15:55:00,88.36,88.38,88.27,88.37,74393.0,88.36,88.38,88.27,88.37,74393.0
2019-12-30 09:30:00,88.51,88.86,87.8,87.96,23337.0,88.51,88.86,87.8,87.96,23337.0
2019-12-30 09:35:00,87.86,87.93,87.68,87.77,14888.0,87.86,87.93,87.68,87.77,14888.0
2019-12-30 09:40:00,87.86,87.97,87.72,87.94,6849.0,87.86,87.97,87.72,87.94,6849.0
2019-12-30 09:45:00,87.94,88.09,87.94,88.04,15069.0,87.94,88.09,87.94,88.04,15069.0
2019-12-30 09:50:00,88.03,88.25,88.02,88.19,19077.0,88.03,88.25,88.02,88.19,19077.0
2019-12-30 09:55:00,88.23,88.24,88.0,88.02,7235.0,88.23,88.24,88.0,88.02,7235.0
2019-12-30 10:00:00,88.03,88.04,87.86,87.88,8438.0,88.03,88.04,87.86,87.88,8438.0
2019-12-30 10:05:00,87.89,87.89,87.62,87.71,13118.0,87.89,87.89,87.62,87.71,13118.0
2019-12-30 10:10:00,87.68,87.7,87.51,87.53,12578.0,87.68,87.7,87.51,87.53,12578.0
2019-12-30 10:15:00,87.54,87.68,87.52,87.65,11141.0,87.54,87.68,87.52,87.65,11141.0
2019-12-30 10:20:00,87.66,87.74,87.63,87.66,4310.0,87.66,87.74,87.63,87.66,4310.0
2019-12-30 10:25:00,87.64,87.66,87.58,87.65,8900.0,87.64,87.66,87.58,87.65,8900.0
2019-12-30 10:30:00,87.63,87.69,87.61,87.66,9986.0,87.63,87.69,87.61,87.66,9986.0
2019-12-30 10:35:00,87.66,87.85,87.64,87.85,12916.0,87.66,87.85,87.64,87.85,12916.0
2019-12-30 10:40:00,87.82,87.82,87.73,87.76,4605.0,87.82,87.82,87.73,87.76,4605.0
2019-12-30 10:45:00,87.78,87.85,87.77,87.79,7200.0,87.78,87.85,87.77,87.79,7200.0
2019-12-30 10:50:00,87.75,87.83,87.68,87.83,6936.0,87.75,87.83,87.68,87.83,6936.0
2019-12-30 10:55:00,87.81,87.86,87.78,87.85,3688.0,87.81,87.86,87.78,87.85,3688.0
2019-12-30 11:00:00,87.88,87.91,87.79,87.86,7519.0,87.88,87.91,87.79,87.86,7519.0
2019-12-30 11:05:00,87.84,87.87,87.77,87.84,3671.0,87.84,87.87,87.77,87.84,3671.0
2019-12-30 11:10:00,87.81,87.9,87.75,87.9,6639.0,87.81,87.9,87.75,87.9,6639.0
2019-12-30 11:15:00,87.9,88.15,87.89,88.14,14796.0,87.9,88.15,87.89,88.14,14796.0
2019-12-30 11:20:00,88.16,88.23,88.16,88.21,9321.0,88.16,88.23,88.16,88.21,9321.0
2019-12-30 11:25:00,88.19,88.19,88.05,88.09,13415.0,88.19,88.19,88.05,88.09,13415.0
2019-12-30 11:30:00,88.06,88.09,88.01,88.03,5600.0,88.06,88.09,88.01,88.03,5600.0
2019-12-30 11:35:00,88.03,88.13,88.02,88.06,6822.0,88.03,88.13,88.02,88.06,6822.0
2019-12-30 11:40:00,88.05,88.28,88.02,88.27,9462.0,88.05,88.28,88.02,88.27,9462.0
2019-12-30 11:45:00,88.27,88.35,88.25,88.31,6903.0,88.27,88.35,88.25,88.31,6903.0
2019-12-30 11:50:00,88.31,88.48,88.29,88.35,17013.0,88.31,88.48,88.29,88.35,17013.0
2019-12-30 11:55:00,88.34,88.36,88.28,88.28,3600.0,88.34,88.36,88.28,88.28,3600.0
2019-12-30 12:00:00,88.3,88.3,88.11,88.17,14908.0,88.3,88.3,88.11,88.17,14908.0
2019-12-30 12:05:00,88.16,88.23,88.13,88.22,9479.0,88.16,88.23,88.13,88.22,9479.0
2019-12-30 12:10:00,88.23,88.31,88.23,88.28,8051.0,88.23,88.31,88.23,88.28,8051.0
2019-12-30 12:15:00,88.31,88.4,88.31,88.35,13840.0,88.31,88.4,88.31,88.35,13840.0
2019-12-30 12:20:00,88.35,88.36,88.31,88.32,7846.0,88.35,88.36,88.31,88.32,7846.0
2019-12-30 12:25:00,88.3,88.42,88.28,88.42,14242.0,88.3,88.42,88.28,88.42,14242.0
2019-12-30 12:30:00,88.42,88.43,88.39,88.43,12891.0,88.42,88.43,88.39,88.43,12891.0
2019-12-30 12:35:00,88.43,88.47,88.41,88.47,7488.0,88.43,88.47,88.41,88.47,7488.0
2019-12-30 12:40:00,88.49,88.49,88.4,88.47,27965.0,88.49,88.49,88.4,88.47,27965.0
2019-12-30 12:45:00,88.46,88.46,88.27,88.32,85762.0,88.46,88.46,88.27,88.32,85762.0
2019-12-30 12:50:00,88.35,88.45,88.35,88.4,21758.0,88.35,88.45,88.35,88.4,21758.0
2019-12-30 12:55:00,88.42,88.48,88.34,88.35,6544.0,88.42,88.48,88.34,88.35,6544.0
2019-12-30 13:00:00,88.35,88.36,88.2,88.23,6443.0,88.35,88.36,88.2,88.23,6443.0
2019-12-30 13:05:00,88.24,88.31,88.24,88.24,15671.0,88.24,88.31,88.24,88.24,15671.0
2019-12-30 13:10:00,88.26,88.28,88.2,88.26,9894.0,88.26,88.28,88.2,88.26,9894.0
2019-12-30 13:15:00,88.25,88.26,88.09,88.11,19639.0,88.25,88.26,88.09,88.11,19639.0
2019-12-30 13:20:00,88.12,88.15,88.1,88.15,21689.0,88.12,88.15,88.1,88.15,21689.0
2019-12-30 13:25:00,88.15,88.17,88.1,88.1,7141.0,88.15,88.17,88.1,88.1,7141.0
2019-12-30 13:30:00,88.11,88.12,87.98,88.02,16540.0,88.11,88.12,87.98,88.02,16540.0
2019-12-30 13:35:00,88.03,88.11,87.99,88.09,18252.0,88.03,88.11,87.99,88.09,18252.0
2019-12-30 13:40:00,88.07,88.08,88.02,88.05,17373.0,88.07,88.08,88.02,88.05,17373.0
2019-12-30 13:45:00,88.07,88.09,88.01,88.02,15529.0,88.07,88.09,88.01,88.02,15529.0
2019-12-30 13:50:00,88.03,88.03,87.95,87.96,28953.0,88.03,88.03,87.95,87.96,28953.0
2019-12-30 13:55:00,87.99,88.02,87.97,87.97,15888.0,87.99,88.02,87.97,87.97,15888.0
2019-12-30 14:00:00,87.97,87.97,87.89,87.92,17277.0,87.97,87.97,87.89,87.92,17277.0
2019-12-30 14:05:00,87.92,87.94,87.89,87.92,9475.0,87.92,87.94,87.89,87.92,9475.0
2019-12-30 14:10:00,87.92,87.92,87.85,87.88,6810.0,87.92,87.92,87.85,87.88,6810.0
2019-12-30 14:15:00,87.88,87.9,87.85,87.85,8568.0,87.88,87.9,87.85,87.85,8568.0
2019-12-30 14:20:00,87.86,87.86,87.8,87.8,5297.0,87.86,87.86,87.8,87.8,5297.0
2019-12-30 14:25:00,87.77,87.78,87.74,87.76,11465.0,87.77,87.78,87.74,87.76,11465.0
2019-12-30 14:30:00,87.75,87.79,87.72,87.79,9720.0,87.75,87.79,87.72,87.79,9720.0
2019-12-30 14:35:00,87.78,87.79,87.67,87.72,13160.0,87.78,87.79,87.67,87.72,13160.0
2019-12-30 14:40:00,87.73,87.77,87.71,87.74,9734.0,87.73,87.77,87.71,87.74,9734.0
2019-12-30 14:45:00,87.73,87.75,87.69,87.75,11175.0,87.73,87.75,87.69,87.75,11175.0
2019-12-30 14:50:00,87.75,87.81,87.74,87.79,13438.0,87.75,87.81,87.74,87.79,13438.0
2019-12-30 14:55:00,87.79,87.83,87.7,87.7,10587.0,87.79,87.83,87.7,87.7,10587.0
2019-12-30 15:00:00,87.71,87.73,87.65,87.73,15763.0,87.71,87.73,87.65,87.73,15763.0
2019-12-30 15:05:00,87.73,87.81,87.73,87.8,22049.0,87.73,87.81,87.73,87.8,22049.0
2019-12-30 15:10:00,87.81,87.82,87.77,87.82,16582.0,87.81,87.82,87.77,87.82,16582.0
2019-12-30 15:15:00,87.83,87.96,87.83,87.9,16824.0,87.83,87.96,87.83,87.9,16824.0
2019-12-30 15:20:00,87.91,87.93,87.9,87.92,9113.0,87.91,87.93,87.9,87.92,9113.0
2019-12-30 15:25:00,87.93,88.03,87.92,87.97,35061.0,87.93,88.03,87.92,87.97,35061.0
2019-12-30 15:30:00,87.96,87.96,87.83,87.84,18033.0,87.96,87.96,87.83,87.84,18033.0
2019-12-30 15:35:00,87.84,87.86,87.8,87.8,17885.0,87.84,87.86,87.8,87.8,17885.0
2019-12-30 15:40:00,87.81,87.83,87.74,87.82,20774.0,87.81,87.83,87.74,87.82,20774.0
2019-12-30 15:45:00,87.81,87.81,87.72,87.78,19641.0,87.81,87.81,87.72,87.78,19641.0
2019-12-30 15:50:00,87.77,87.92,87.74,87.91,50002.0,87.77,87.92,87.74,87.91,50002.0
2019-12-30 15:55:00,87.91,88.02,87.89,87.94,139143.0,87.91,88.02,87.89,87.94,139143.0
2019-12-31 09:30:00,87.71,88.1,87.71,87.89,22348.0,87.71,88.1,87.71,87.89,22348.0
2019-12-31 09:35:00,87.89,88.24,87.89,88.2,16968.0,87.89,88.24,87.89,88.2,16968.0
2019-12-31 09:40:00,88.2,88.2,88.0,88.16,8732.0,88.2,88.2,88.0,88.16,8732.0
2019-12-31 09:45:00,88.16,88.18,87.95,88.12,14032.0,88.16,88.18,87.95,88.12,14032.0
2019-12-31 09:50:00,88.16,88.34,88.14,88.26,15371.0,88.16,88.34,88.14,88.26,15371.0
2019-12-31 09:55:00,88.2,88.46,88.15,88.34,29868.0,88.2,88.46,88.15,88.34,29868.0
2019-12-31 10:00:00,88.34,88.38,87.97,87.98,25683.0,88.34,88.38,87.97,87.98,25683.0
2019-12-31 10:05:00,88.0,88.07,87.96,87.99,9110.0,88.0,88.07,87.96,87.99,9110.0
2019-12-31 10:10:00,88.0,88.03,87.91,88.03,5711.0,88.0,88.03,87.91,88.03,5711.0
2019-12-31 10:15:00,88.04,88.12,88.03,88.12,6307.0,88.04,88.12,88.03,88.12,6307.0
2019-12-31 10:20:00,88.07,88.07,87.92,87.94,4821.0,88.07,88.07,87.92,87.94,4821.0
2019-12-31 10:25:00,87.95,87.97,87.88,87.92,3978.0,87.95,87.97,87.88,87.92,3978.0
2019-12-31 10:30:00,87.89,87.92,87.83,87.91,5485.0,87.89,87.92,87.83,87.91,5485.0
2019-12-31 10:35:00,87.92,87.95,87.89,87.95,4561.0,87.92,87.95,87.89,87.95,4561.0
2019-12-31 10:40:00,87.94,87.96,87.87,87.93,10892.0,87.94,87.96,87.87,87.93,10892.0
2019-12-31 10:45:00,87.91,87.94,87.88,87.89,6342.0,87.91,87.94,87.88,87.89,6342.0
2019-12-31 10:50:00,87.86,87.88,87.76,87.83,7530.0,87.86,87.88,87.76,87.83,7530.0
2019-12-31 10:55:00,87.83,87.85,87.78,87.84,7837.0,87.83,87.85,87.78,87.84,7837.0
2019-12-31 11:00:00,87.83,87.96,87.83,87.96,13051.0,87.83,87.96,87.83,87.96,13051.0
2019-12-31 11:05:00,87.95,87.97,87.85,87.88,10991.0,87.95,87.97,87.85,87.88,10991.0
2019-12-31 11:10:00,87.89,87.92,87.86,87.89,8583.0,87.89,87.92,87.86,87.89,8583.0
2019-12-31 11:15:00,87.87,87.97,87.87,87.96,10700.0,87.87,87.97,87.87,87.96,10700.0
2019-12-31 11:20:00,87.97,88.07,87.95,88.06,5750.0,87.97,88.07,87.95,88.06,5750.0
2019-12-31 11:25:00,88.06,88.09,88.01,88.01,7700.0,88.06,88.09,88.01,88.01,7700.0
2019-12-31 11:30:00,88.01,88.03,87.94,87.98,13374.0,88.01,88.03,87.94,87.98,13374.0
2019-12-31 11:35:00,87.99,88.04,87.95,88.02,9501.0,87.99,88.04,87.95,88.02,9501.0
2019-12-31 11:40:00,88.03,88.18,88.02,88.18,6837.0,88.03,88.18,88.02,88.18,6837.0
2019-12-31 11:45:00,88.19,88.27,88.19,88.24,7503.0,88.19,88.27,88.19,88.24,7503.0
2019-12-31 11:50:00,88.22,88.3,88.22,88.25,10145.0,88.22,88.3,88.22,88.25,10145.0
2019-12-31 11:55:00,88.26,88.27,88.19,88.24,7384.0,88.26,88.27,88.19,88.24,7384.0
2019-12-31 12:00:00,88.24,88.28,88.15,88.17,12103.0,88.24,88.28,88.15,88.17,12103.0
2019-12-31 12:05:00,88.19,88.22,88.13,88.19,7012.0,88.19,88.22,88.13,88.19,7012.0
2019-12-31 12:10:00,88.19,88.21,88.15,88.17,8492.0,88.19,88.21,88.15,88.17,8492.0
2019-12-31 12:15:00,88.18,88.2,88.16,88.18,9846.0,88.18,88.2,88.16,88.18,9846.0
2019-12-31 12:20:00,88.18,88.29,88.16,88.29,15006.0,88.18,88.29,88.16,88.29,15006.0
2019-12-31 12:25:00,88.29,88.44,88.29,88.41,16908.0,88.29,88.44,88.29,88.41,16908.0
2019-12-31 12:30:00,88.4,88.4,88.25,88.25,6450.0,88.4,88.4,88.25,88.25,6450.0
2019-12-31 12:35:00,88.26,88.3,88.26,88.28,16659.0,88.26,88.3,88.26,88.28,16659.0
2019-12-31 12:40:00,88.29,88.31,88.23,88.24,8010.0,88.29,88.31,88.23,88.24,8010.0
2019-12-31 12:45:00,88.24,88.24,88.16,88.23,7335.0,88.24,88.24,88.16,88.23,7335.0
2019-12-31 12:50:00,88.22,88.31,88.22,88.3,4421.0,88.22,88.31,88.22,88.3,4421.0
2019-12-31 12:55:00,88.29,88.29,88.21,88.24,4904.0,88.29,88.29,88.21,88.24,4904.0
2019-12-31 13:00:00,88.23,88.27,88.22,88.22,7679.0,88.23,88.27,88.22,88.22,7679.0
2019-12-31 13:05:00,88.21,88.26,88.19,88.26,5270.0,88.21,88.26,88.19,88.26,5270.0
2019-12-31 13:10:00,88.26,88.27,88.18,88.21,5754.0,88.26,88.27,88.18,88.21,5754.0
2019-12-31 13:15:00,88.21,88.21,88.12,88.12,6961.0,88.21,88.21,88.12,88.12,6961.0
2019-12-31 13:20:00,88.12,88.15,88.11,88.14,11373.0,88.12,88.15,88.11,88.14,11373.0
2019-12-31 13:25:00,88.14,88.22,88.11,88.2,13919.0,88.14,88.22,88.11,88.2,13919.0
2019-12-31 13:30:00,88.21,88.21,88.14,88.17,5018.0,88.21,88.21,88.14,88.17,5018.0
2019-12-31 13:35:00,88.17,88.23,88.14,88.23,7842.0,88.17,88.23,88.14,88.23,7842.0
2019-12-31 13:40:00,88.23,88.29,88.22,88.26,6760.0,88.23,88.29,88.22,88.26,6760.0
2019-12-31 13:45:00,88.24,88.3,88.23,88.28,8558.0,88.24,88.3,88.23,88.28,8558.0
2019-12-31 13:50:00,88.29,88.34,88.28,88.31,7979.0,88.29,88.34,88.28,88.31,7979.0
2019-12-31 13:55:00,88.3,88.35,88.3,88.32,7742.0,88.3,88.35,88.3,88.32,7742.0
2019-12-31 14:00:00,88.31,88.33,88.27,88.27,37573.0,88.31,88.33,88.27,88.27,37573.0
2019-12-31 14:05:00,88.27,88.33,88.26,88.29,18829.0,88.27,88.33,88.26,88.29,18829.0
2019-12-31 14:10:00,88.28,88.3,88.26,88.29,7180.0,88.28,88.3,88.26,88.29,7180.0
2019-12-31 14:15:00,88.3,88.31,88.24,88.27,13636.0,88.3,88.31,88.24,88.27,13636.0
2019-12-31 14:20:00,88.27,88.29,88.26,88.27,4238.0,88.27,88.29,88.26,88.27,4238.0
2019-12-31 14:25:00,88.27,88.3,88.18,88.19,8957.0,88.27,88.3,88.18,88.19,8957.0
2019-12-31 14:30:00,88.2,88.28,88.19,88.24,9276.0,88.2,88.28,88.19,88.24,9276.0
2019-12-31 14:35:00,88.24,88.25,88.18,88.21,7747.0,88.24,88.25,88.18,88.21,7747.0
2019-12-31 14:40:00,88.2,88.26,88.18,88.23,17650.0,88.2,88.26,88.18,88.23,17650.0
2019-12-31 14:45:00,88.23,88.25,88.22,88.24,10433.0,88.23,88.25,88.22,88.24,10433.0
2019-12-31 14:50:00,88.24,88.24,88.18,88.19,9488.0,88.24,88.24,88.18,88.19,9488.0
2019-12-31 14:55:00,88.19,88.23,88.1,88.14,41039.0,88.19,88.23,88.1,88.14,41039.0
2019-12-31 15:00:00,88.13,88.15,88.08,88.15,53877.0,88.13,88.15,88.08,88.15,53877.0
2019-12-31 15:05:00,88.14,88.2,88.09,88.11,29206.0,88.14,88.2,88.09,88.11,29206.0
2019-12-31 15:10:00,88.12,88.15,88.05,88.1,27288.0,88.12,88.15,88.05,88.1,27288.0
2019-12-31 15:15:00,88.11,88.13,88.05,88.09,16185.0,88.11,88.13,88.05,88.09,16185.0
2019-12-31 15:20:00,88.1,88.16,88.09,88.09,22544.0,88.1,88.16,88.09,88.09,22544.0
2019-12-31 15:25:00,88.1,88.14,88.06,88.11,25366.0,88.1,88.14,88.06,88.11,25366.0
2019-12-31 15:30:00,88.12,88.12,88.04,88.05,30661.0,88.12,88.12,88.04,88.05,30661.0
2019-12-31 15:35:00,88.05,88.06,87.98,88.02,23462.0,88.05,88.06,87.98,88.02,23462.0
2019-12-31 15:40:00,88.03,88.05,87.98,88.01,40850.0,88.03,88.05,87.98,88.01,40850.0
2019-12-31 15:45:00,88.01,88.05,87.98,88.01,64291.0,88.01,88.05,87.98,88.01,64291.0
2019-12-31 15:50:00,88.01,88.16,87.9,88.16,91690.0,88.01,88.16,87.9,88.16,91690.0
2019-12-31 15:55:00,88.16,88.23,87.95,88.09,220071.0,88.16,88.23,87.95,88.09,220071.0
2020-01-02 09:30:00,89.57,90.38,89.45,90.2,155733.0,89.57,90.38,89.45,90.2,155733.0
2020-01-02 09:35:00,90.22,90.35,89.94,90.3,66064.0,90.22,90.35,89.94,90.3,66064.0
2020-01-02 09:40:00,90.35,90.42,90.22,90.24,51896.0,90.35,90.42,90.22,90.24,51896.0
2020-01-02 09:45:00,90.28,90.57,90.26,90.36,109011.0,90.28,90.57,90.26,90.36,109011.0
2020-01-02 09:50:00,90.37,90.55,90.25,90.4,39647.0,90.37,90.55,90.25,90.4,39647.0
2020-01-02 09:55:00,90.41,90.42,90.18,90.36,30434.0,90.41,90.42,90.18,90.36,30434.0
2020-01-02 10:00:00,90.35,90.36,90.13,90.18,31889.0,90.35,90.36,90.13,90.18,31889.0
2020-01-02 10:05:00,90.15,90.15,89.99,90.04,33181.0,90.15,90.15,89.99,90.04,33181.0
2020-01-02 10:10:00,90.04,90.09,89.9,89.95,61990.0,90.04,90.09,89.9,89.95,61990.0
2020-01-02 10:15:00,89.95,89.96,89.81,89.86,21624.0,89.95,89.96,89.81,89.86,21624.0
2020-01-02 10:20:00,89.92,89.92,89.69,89.78,32458.0,89.92,89.92,89.69,89.78,32458.0
2020-01-02 10:25:00,89.77,89.83,89.69,89.76,26493.0,89.77,89.83,89.69,89.76,26493.0
2020-01-02 10:30:00,89.77,89.77,89.56,89.71,18362.0,89.77,89.77,89.56,89.71,18362.0
2020-01-02 10:35:00,89.7,89.72,89.61,89.67,9501.0,89.7,89.72,89.61,89.67,9501.0
2020-01-02 10:40:00,89.67,89.74,89.57,89.71,19287.0,89.67,89.74,89.57,89.71,19287.0
2020-01-02 10:45:00,89.7,89.91,89.7,89.86,24393.0,89.7,89.91,89.7,89.86,24393.0
2020-01-02 10:50:00,89.88,89.88,89.78,89.81,21309.0,89.88,89.88,89.78,89.81,21309.0
2020-01-02 10:55:00,89.81,89.84,89.67,89.7,17102.0,89.81,89.84,89.67,89.7,17102.0
2020-01-02 11:00:00,89.7,89.74,89.62,89.67,21850.0,89.7,89.74,89.62,89.67,21850.0
2020-01-02 11:05:00,89.69,89.7,89.56,89.67,9828.0,89.69,89.7,89.56,89.67,9828.0
2020-01-02 11:10:00,89.69,89.78,89.64,89.66,23052.0,89.69,89.78,89.64,89.66,23052.0
2020-01-02 11:15:00,89.68,89.68,89.48,89.48,9925.0,89.68,89.68,89.48,89.48,9925.0
2020-01-02 11:20:00,89.48,89.58,89.47,89.5,9529.0,89.48,89.58,89.47,89.5,9529.0
2020-01-02 11:25:00,89.48,89.58,89.45,89.53,11732.0,89.48,89.58,89.45,89.53,11732.0
2020-01-02 11:30:00,89.53,89.57,89.45,89.45,18364.0,89.53,89.57,89.45,89.45,18364.0
2020-01-02 11:35:00,89.44,89.65,89.44,89.61,8619.0,89.44,89.65,89.44,89.61,8619.0
2020-01-02 11:40:00,89.58,89.6,89.46,89.53,8407.0,89.58,89.6,89.46,89.53,8407.0
2020-01-02 11:45:00,89.58,89.58,89.48,89.56,7521.0,89.58,89.58,89.48,89.56,7521.0
2020-01-02 11:50:00,89.56,89.6,89.54,89.57,10584.0,89.56,89.6,89.54,89.57,10584.0
2020-01-02 11:55:00,89.56,89.6,89.55,89.59,6800.0,89.56,89.6,89.55,89.59,6800.0
2020-01-02 12:00:00,89.63,89.63,89.54,89.61,9817.0,89.63,89.63,89.54,89.61,9817.0
2020-01-02 12:05:00,89.6,89.73,89.59,89.7,18376.0,89.6,89.73,89.59,89.7,18376.0
2020-01-02 12:10:00,89.7,89.7,89.63,89.67,7954.0,89.7,89.7,89.63,89.67,7954.0
2020-01-02 12:15:00,89.67,89.72,89.63,89.7,11272.0,89.67,89.72,89.63,89.7,11272.0
2020-01-02 12:20:00,89.71,89.72,89.69,89.71,5839.0,89.71,89.72,89.69,89.71,5839.0
2020-01-02 12:25:00,89.7,89.7,89.57,89.58,5650.0,89.7,89.7,89.57,89.58,5650.0
2020-01-02 12:30:00,89.58,89.62,89.54,89.55,7893.0,89.58,89.62,89.54,89.55,7893.0
2020-01-02 12:35:00,89.55,89.57,89.48,89.52,15107.0,89.55,89.57,89.48,89.52,15107.0
2020-01-02 12:40:00,89.52,89.56,89.46,89.47,6556.0,89.52,89.56,89.46,89.47,6556.0
2020-01-02 12:45:00,89.46,89.46,89.32,89.37,8638.0,89.46,89.46,89.32,89.37,8638.0
2020-01-02 12:50:00,89.38,89.4,89.36,89.37,9775.0,89.38,89.4,89.36,89.37,9775.0
2020-01-02 12:55:00,89.38,89.4,89.33,89.38,6382.0,89.38,89.4,89.33,89.38,6382.0
2020-01-02 13:00:00,89.41,89.44,89.35,89.39,14399.0,89.41,89.44,89.35,89.39,14399.0
2020-01-02 13:05:00,89.4,89.47,89.4,89.45,4676.0,89.4,89.47,89.4,89.45,4676.0
2020-01-02 13:10:00,89.45,89.52,89.45,89.45,7234.0,89.45,89.52,89.45,89.45,7234.0
2020-01-02 13:15:00,89.45,89.45,89.4,89.41,7741.0,89.45,89.45,89.4,89.41,7741.0
2020-01-02 13:20:00,89.4,89.52,89.4,89.48,7825.0,89.4,89.52,89.4,89.48,7825.0
2020-01-02 13:25:00,89.48,89.51,89.42,89.43,11739.0,89.48,89.51,89.42,89.43,11739.0
2020-01-02 13:30:00,89.43,89.44,89.31,89.36,7177.0,89.43,89.44,89.31,89.36,7177.0
2020-01-02 13:35:00,89.35,89.4,89.31,89.37,8400.0,89.35,89.4,89.31,89.37,8400.0
2020-01-02 13:40:00,89.36,89.37,89.32,89.34,6124.0,89.36,89.37,89.32,89.34,6124.0
2020-01-02 13:45:00,89.34,89.36,89.29,89.29,9554.0,89.34,89.36,89.29,89.29,9554.0
2020-01-02 13:50:00,89.28,89.28,89.16,89.16,5162.0,89.28,89.28,89.16,89.16,5162.0
2020-01-02 13:55:00,89.17,89.26,89.17,89.24,10755.0,89.17,89.26,89.17,89.24,10755.0
2020-01-02 14:00:00,89.25,89.25,89.17,89.23,8966.0,89.25,89.25,89.17,89.23,8966.0
2020-01-02 14:05:00,89.24,89.24,89.18,89.2,6560.0,89.24,89.24,89.18,89.2,6560.0
2020-01-02 14:10:00,89.2,89.25,89.19,89.25,3180.0,89.2,89.25,89.19,89.25,3180.0
2020-01-02 14:15:00,89.26,89.29,89.21,89.25,9662.0,89.26,89.29,89.21,89.25,9662.0
2020-01-02 14:20:00,89.28,89.34,89.28,89.33,9662.0,89.28,89.34,89.28,89.33,9662.0
2020-01-02 14:25:00,89.34,89.39,89.29,89.31,16039.0,89.34,89.39,89.29,89.31,16039.0
2020-01-02 14:30:00,89.31,89.31,89.24,89.31,7790.0,89.31,89.31,89.24,89.31,7790.0
2020-01-02 14:35:00,89.31,89.31,89.25,89.26,8209.0,89.31,89.31,89.25,89.26,8209.0
2020-01-02 14:40:00,89.26,89.34,89.17,89.34,9973.0,89.26,89.34,89.17,89.34,9973.0
2020-01-02 14:45:00,89.33,89.36,89.26,89.33,12190.0,89.33,89.36,89.26,89.33,12190.0
2020-01-02 14:50:00,89.35,89.35,89.21,89.23,9894.0,89.35,89.35,89.21,89.23,9894.0
2020-01-02 14:55:00,89.21,89.29,89.19,89.27,13545.0,89.21,89.29,89.19,89.27,13545.0
2020-01-02 15:00:00,89.26,89.27,89.22,89.25,9756.0,89.26,89.27,89.22,89.25,9756.0
2020-01-02 15:05:00,89.23,89.23,89.15,89.15,15457.0,89.23,89.23,89.15,89.15,15457.0
2020-01-02 15:10:00,89.13,89.18,89.13,89.16,11304.0,89.13,89.18,89.13,89.16,11304.0
2020-01-02 15:15:00,89.16,89.17,89.1,89.12,10375.0,89.16,89.17,89.1,89.12,10375.0
2020-01-02 15:20:00,89.13,89.27,89.12,89.27,16099.0,89.13,89.27,89.12,89.27,16099.0
2020-01-02 15:25:00,89.28,89.31,89.26,89.3,15266.0,89.28,89.31,89.26,89.3,15266.0
2020-01-02 15:30:00,89.3,89.36,89.25,89.26,13980.0,89.3,89.36,89.25,89.26,13980.0
2020-01-02 15:35:00,89.26,89.34,89.25,89.31,14513.0,89.26,89.34,89.25,89.31,14513.0
2020-01-02 15:40:00,89.31,89.37,89.28,89.34,23463.0,89.31,89.37,89.28,89.34,23463.0
2020-01-02 15:45:00,89.34,89.35,89.25,89.34,41654.0,89.34,89.35,89.25,89.34,41654.0
2020-01-02 15:50:00,89.34,89.77,89.34,89.71,110728.0,89.34,89.77,89.34,89.71,110728.0
2020-01-02 15:55:00,89.72,89.77,89.64,89.71,188825.0,89.72,89.77,89.64,89.71,188825.0
2020-01-03 09:30:00,86.8,87.32,86.6,87.21,172606.0,86.8,87.32,86.6,87.21,172606.0
2020-01-03 09:35:00,87.22,87.22,86.91,87.06,82206.0,87.22,87.22,86.91,87.06,82206.0
2020-01-03 09:40:00,87.07,87.2,86.76,87.15,111572.0,87.07,87.2,86.76,87.15,111572.0
2020-01-03 09:45:00,87.16,87.18,86.86,87.05,49344.0,87.16,87.18,86.86,87.05,49344.0
2020-01-03 09:50:00,87.05,87.05,86.7,86.87,81376.0,87.05,87.05,86.7,86.87,81376.0
2020-01-03 09:55:00,86.88,86.98,86.78,86.9,63063.0,86.88,86.98,86.78,86.9,63063.0
2020-01-03 10:00:00,86.86,86.89,86.35,86.38,144611.0,86.86,86.89,86.35,86.38,144611.0
2020-01-03 10:05:00,86.38,86.6,86.36,86.58,61935.0,86.38,86.6,86.36,86.58,61935.0
2020-01-03 10:10:00,86.59,86.61,86.31,86.39,50445.0,86.59,86.61,86.31,86.39,50445.0
2020-01-03 10:15:00,86.41,86.52,86.33,86.36,38056.0,86.41,86.52,86.33,86.36,38056.0
2020-01-03 10:20:00,86.33,86.47,86.26,86.45,41717.0,86.33,86.47,86.26,86.45,41717.0
2020-01-03 10:25:00,86.45,86.54,86.37,86.5,53706.0,86.45,86.54,86.37,86.5,53706.0
2020-01-03 10:30:00,86.49,86.88,86.48,86.82,40687.0,86.49,86.88,86.48,86.82,40687.0
2020-01-03 10:35:00,86.82,86.98,86.64,86.65,35480.0,86.82,86.98,86.64,86.65,35480.0
2020-01-03 10:40:00,86.66,86.94,86.66,86.92,36403.0,86.66,86.94,86.66,86.92,36403.0
2020-01-03 10:45:00,86.95,86.96,86.85,86.89,18518.0,86.95,86.96,86.85,86.89,18518.0
2020-01-03 10:50:00,86.9,86.98,86.83,86.97,15867.0,86.9,86.98,86.83,86.97,15867.0
2020-01-03 10:55:00,86.96,87.05,86.92,87.05,19199.0,86.96,87.05,86.92,87.05,19199.0
2020-01-03 11:00:00,87.06,87.18,87.02,87.12,30003.0,87.06,87.18,87.02,87.12,30003.0
2020-01-03 11:05:00,87.13,87.18,87.07,87.14,24353.0,87.13,87.18,87.07,87.14,24353.0
2020-01-03 11:10:00,87.14,87.14,86.96,87.06,14730.0,87.14,87.14,86.96,87.06,14730.0
2020-01-03 11:15:00,87.07,87.16,87.0,87.15,10210.0,87.07,87.16,87.0,87.15,10210.0
2020-01-03 11:20:00,87.15,87.31,87.13,87.31,22410.0,87.15,87.31,87.13,87.31,22410.0
2020-01-03 11:25:00,87.32,87.4,87.31,87.35,22406.0,87.32,87.4,87.31,87.35,22406.0
2020-01-03 11:30:00,87.34,87.56,87.32,87.55,38454.0,87.34,87.56,87.32,87.55,38454.0
2020-01-03 11:35:00,87.57,87.61,87.48,87.5,23427.0,87.57,87.61,87.48,87.5,23427.0
2020-01-03 11:40:00,87.49,87.64,87.44,87.62,16757.0,87.49,87.64,87.44,87.62,16757.0
2020-01-03 11:45:00,87.64,87.77,87.63,87.77,12683.0,87.64,87.77,87.63,87.77,12683.0
2020-01-03 11:50:00,87.77,87.79,87.7,87.72,11768.0,87.77,87.79,87.7,87.72,11768.0
2020-01-03 11:55:00,87.71,87.72,87.6,87.61,11471.0,87.71,87.72,87.6,87.61,11471.0
2020-01-03 12:00:00,87.6,87.74,87.57,87.72,17289.0,87.6,87.74,87.57,87.72,17289.0
2020-01-03 12:05:00,87.73,87.84,87.58,87.65,20948.0,87.73,87.84,87.58,87.65,20948.0
2020-01-03 12:10:00,87.65,87.79,87.6,87.7,49352.0,87.65,87.79,87.6,87.7,49352.0
2020-01-03 12:15:00,87.69,87.87,87.66,87.77,29104.0,87.69,87.87,87.66,87.77,29104.0
2020-01-03 12:20:00,87.78,87.84,87.72,87.73,21914.0,87.78,87.84,87.72,87.73,21914.0
2020-01-03 12:25:00,87.74,87.97,87.7,87.92,72998.0,87.74,87.97,87.7,87.92,72998.0
2020-01-03 12:30:00,87.92,88.04,87.87,87.99,32842.0,87.92,88.04,87.87,87.99,32842.0
2020-01-03 12:35:00,88.0,88.01,87.92,87.93,6950.0,88.0,88.01,87.92,87.93,6950.0
2020-01-03 12:40:00,87.93,88.04,87.91,87.98,16973.0,87.93,88.04,87.91,87.98,16973.0
2020-01-03 12:45:00,87.99,88.15,87.97,88.1,13149.0,87.99,88.15,87.97,88.1,13149.0
2020-01-03 12:50:00,88.1,88.16,87.99,88.01,10039.0,88.1,88.16,87.99,88.01,10039.0
2020-01-03 12:55:00,88.02,88.02,87.94,87.95,19124.0,88.02,88.02,87.94,87.95,19124.0
2020-01-03 13:00:00,87.95,88.05,87.89,88.02,12823.0,87.95,88.05,87.89,88.02,12823.0
2020-01-03 13:05:00,88.03,88.05,87.97,87.99,24389.0,88.03,88.05,87.97,87.99,24389.0
2020-01-03 13:10:00,87.97,87.97,87.82,87.83,8399.0,87.97,87.97,87.82,87.83,8399.0
2020-01-03 13:15:00,87.82,87.87,87.73,87.78,13351.0,87.82,87.87,87.73,87.78,13351.0
2020-01-03 13:20:00,87.78,87.93,87.78,87.91,19572.0,87.78,87.93,87.78,87.91,19572.0
2020-01-03 13:25:00,87.91,88.0,87.91,87.98,13156.0,87.91,88.0,87.91,87.98,13156.0
2020-01-03 13:30:00,87.98,88.05,87.87,87.88,27454.0,87.98,88.05,87.87,87.88,27454.0
2020-01-03 13:35:00,87.9,87.94,87.66,87.78,27546.0,87.9,87.94,87.66,87.78,27546.0
2020-01-03 13:40:00,87.77,87.88,87.77,87.8,8805.0,87.77,87.88,87.77,87.8,8805.0
2020-01-03 13:45:00,87.79,87.84,87.76,87.78,38381.0,87.79,87.84,87.76,87.78,38381.0
2020-01-03 13:50:00,87.78,87.79,87.69,87.73,12201.0,87.78,87.79,87.69,87.73,12201.0
2020-01-03 13:55:00,87.74,87.83,87.72,87.79,10678.0,87.74,87.83,87.72,87.79,10678.0
2020-01-03 14:00:00,87.79,87.86,87.69,87.71,12847.0,87.79,87.86,87.69,87.71,12847.0
2020-01-03 14:05:00,87.7,87.8,87.69,87.73,11660.0,87.7,87.8,87.69,87.73,11660.0
2020-01-03 14:10:00,87.72,87.81,87.71,87.74,8655.0,87.72,87.81,87.71,87.74,8655.0
2020-01-03 14:15:00,87.77,87.83,87.74,87.81,10270.0,87.77,87.83,87.74,87.81,10270.0
2020-01-03 14:20:00,87.79,87.91,87.79,87.8,17799.0,87.79,87.91,87.79,87.8,17799.0
2020-01-03 14:25:00,87.81,87.85,87.74,87.84,8994.0,87.81,87.85,87.74,87.84,8994.0
2020-01-03 14:30:00,87.83,87.91,87.82,87.91,5351.0,87.83,87.91,87.82,87.91,5351.0
2020-01-03 14:35:00,87.92,87.94,87.84,87.9,12212.0,87.92,87.94,87.84,87.9,12212.0
2020-01-03 14:40:00,87.91,87.96,87.89,87.94,7926.0,87.91,87.96,87.89,87.94,7926.0
2020-01-03 14:45:00,87.94,87.96,87.91,87.96,7322.0,87.94,87.96,87.91,87.96,7322.0
2020-01-03 14:50:00,87.97,87.99,87.93,87.94,13476.0,87.97,87.99,87.93,87.94,13476.0
2020-01-03 14:55:00,87.94,87.99,87.93,87.98,16774.0,87.94,87.99,87.93,87.98,16774.0
2020-01-03 15:00:00,87.98,88.13,87.95,88.11,36341.0,87.98,88.13,87.95,88.11,36341.0
2020-01-03 15:05:00,88.11,88.13,88.05,88.06,9934.0,88.11,88.13,88.05,88.06,9934.0
2020-01-03 15:10:00,88.07,88.16,88.05,88.14,11254.0,88.07,88.16,88.05,88.14,11254.0
2020-01-03 15:15:00,88.13,88.14,87.98,88.0,17909.0,88.13,88.14,87.98,88.0,17909.0
2020-01-03 15:20:00,88.0,88.05,87.98,88.03,14353.0,88.0,88.05,87.98,88.03,14353.0
2020-01-03 15:25:00,88.02,88.05,87.87,87.87,16055.0,88.02,88.05,87.87,87.87,16055.0
2020-01-03 15:30:00,87.86,87.92,87.78,87.88,18978.0,87.86,87.92,87.78,87.88,18978.0
2020-01-03 15:35:00,87.88,87.92,87.83,87.84,18596.0,87.88,87.92,87.83,87.84,18596.0
2020-01-03 15:40:00,87.86,87.93,87.85,87.87,35256.0,87.86,87.93,87.85,87.87,35256.0
2020-01-03 15:45:00,87.86,87.89,87.83,87.88,30819.0,87.86,87.89,87.83,87.88,30819.0
2020-01-03 15:50:00,87.87,87.99,87.86,87.92,140872.0,87.87,87.99,87.86,87.92,140872.0
2020-01-03 15:55:00,87.92,87.93,87.82,87.9,145933.0,87.92,87.93,87.82,87.9,145933.0
2020-01-06 09:30:00,86.72,87.6,86.65,87.35,59723.0,86.72,87.6,86.65,87.35,59723.0
2020-01-06 09:35:00,87.3,87.59,87.24,87.38,34052.0,87.3,87.59,87.24,87.38,34052.0
2020-01-06 09:40:00,87.38,87.46,87.11,87.36,60007.0,87.38,87.46,87.11,87.36,60007.0
2020-01-06 09:45:00,87.43,87.44,87.33,87.36,31007.0,87.43,87.44,87.33,87.36,31007.0
2020-01-06 09:50:00,87.39,87.56,87.36,87.36,13612.0,87.39,87.56,87.36,87.36,13612.0
2020-01-06 09:55:00,87.38,87.61,87.35,87.47,16980.0,87.38,87.61,87.35,87.47,16980.0
2020-01-06 10:00:00,87.46,87.46,87.32,87.36,12475.0,87.46,87.46,87.32,87.36,12475.0
2020-01-06 10:05:00,87.36,87.43,87.33,87.38,21368.0,87.36,87.43,87.33,87.38,21368.0
2020-01-06 10:10:00,87.39,87.57,87.38,87.52,25214.0,87.39,87.57,87.38,87.52,25214.0
2020-01-06 10:15:00,87.55,87.74,87.52,87.73,11437.0,87.55,87.74,87.52,87.73,11437.0
2020-01-06 10:20:00,87.71,87.73,87.62,87.73,9311.0,87.71,87.73,87.62,87.73,9311.0
2020-01-06 10:25:00,87.72,87.81,87.65,87.8,16577.0,87.72,87.81,87.65,87.8,16577.0
2020-01-06 10:30:00,87.8,87.86,87.64,87.68,14647.0,87.8,87.86,87.64,87.68,14647.0
2020-01-06 10:35:00,87.69,87.83,87.66,87.83,10584.0,87.69,87.83,87.66,87.83,10584.0
2020-01-06 10:40:00,87.84,88.02,87.79,87.98,17932.0,87.84,88.02,87.79,87.98,17932.0
2020-01-06 10:45:00,87.97,88.07,87.91,88.06,37849.0,87.97,88.07,87.91,88.06,37849.0
2020-01-06 10:50:00,88.06,88.07,87.75,87.84,16144.0,88.06,88.07,87.75,87.84,16144.0
2020-01-06 10:55:00,87.84,87.87,87.73,87.75,6986.0,87.84,87.87,87.73,87.75,6986.0
2020-01-06 11:00:00,87.74,87.8,87.68,87.71,19025.0,87.74,87.8,87.68,87.71,19025.0
2020-01-06 11:05:00,87.72,87.76,87.67,87.67,8402.0,87.72,87.76,87.67,87.67,8402.0
2020-01-06 11:10:00,87.7,87.86,87.67,87.83,9412.0,87.7,87.86,87.67,87.83,9412.0
2020-01-06 11:15:00,87.81,87.93,87.78,87.84,12785.0,87.81,87.93,87.78,87.84,12785.0
2020-01-06 11:20:00,87.85,87.89,87.75,87.84,8774.0,87.85,87.89,87.75,87.84,8774.0
2020-01-06 11:25:00,87.85,87.85,87.73,87.75,10888.0,87.85,87.85,87.73,87.75,10888.0
2020-01-06 11:30:00,87.74,87.85,87.74,87.74,10618.0,87.74,87.85,87.74,87.74,10618.0
2020-01-06 11:35:00,87.76,87.77,87.67,87.67,6199.0,87.76,87.77,87.67,87.67,6199.0
2020-01-06 11:40:00,87.66,87.68,87.62,87.68,13640.0,87.66,87.68,87.62,87.68,13640.0
2020-01-06 11:45:00,87.67,87.81,87.67,87.73,6800.0,87.67,87.81,87.67,87.73,6800.0
2020-01-06 11:50:00,87.73,87.76,87.7,87.72,7405.0,87.73,87.76,87.7,87.72,7405.0
2020-01-06 11:55:00,87.72,87.79,87.71,87.71,5799.0,87.72,87.79,87.71,87.71,5799.0
2020-01-06 12:00:00,87.71,87.8,87.68,87.78,10072.0,87.71,87.8,87.68,87.78,10072.0
2020-01-06 12:05:00,87.78,87.86,87.74,87.84,5426.0,87.78,87.86,87.74,87.84,5426.0
2020-01-06 12:10:00,87.87,87.89,87.79,87.83,16162.0,87.87,87.89,87.79,87.83,16162.0
2020-01-06 12:15:00,87.82,87.82,87.75,87.76,5577.0,87.82,87.82,87.75,87.76,5577.0
2020-01-06 12:20:00,87.75,87.81,87.69,87.69,5853.0,87.75,87.81,87.69,87.69,5853.0
2020-01-06 12:25:00,87.71,87.73,87.66,87.71,6246.0,87.71,87.73,87.66,87.71,6246.0
2020-01-06 12:30:00,87.72,87.72,87.57,87.58,10844.0,87.72,87.72,87.57,87.58,10844.0
2020-01-06 12:35:00,87.58,87.6,87.55,87.57,5329.0,87.58,87.6,87.55,87.57,5329.0
2020-01-06 12:40:00,87.58,87.63,87.56,87.62,5951.0,87.58,87.63,87.56,87.62,5951.0
2020-01-06 12:45:00,87.62,87.7,87.61,87.64,11109.0,87.62,87.7,87.61,87.64,11109.0
2020-01-06 12:50:00,87.63,87.64,87.56,87.6,7368.0,87.63,87.64,87.56,87.6,7368.0
2020-01-06 12:55:00,87.59,87.64,87.59,87.64,6457.0,87.59,87.64,87.59,87.64,6457.0
2020-01-06 13:00:00,87.65,87.65,87.57,87.59,9306.0,87.65,87.65,87.57,87.59,9306.0
2020-01-06 13:05:00,87.59,87.73,87.59,87.71,10125.0,87.59,87.73,87.59,87.71,10125.0
2020-01-06 13:10:00,87.69,87.7,87.6,87.61,7139.0,87.69,87.7,87.6,87.61,7139.0
2020-01-06 13:15:00,87.61,87.69,87.6,87.65,8854.0,87.61,87.69,87.6,87.65,8854.0
2020-01-06 13:20:00,87.64,87.64,87.57,87.6,11304.0,87.64,87.64,87.57,87.6,11304.0
2020-01-06 13:25:00,87.59,87.65,87.59,87.59,10296.0,87.59,87.65,87.59,87.59,10296.0
2020-01-06 13:30:00,87.59,87.64,87.59,87.63,13062.0,87.59,87.64,87.59,87.63,13062.0
2020-01-06 13:35:00,87.63,87.73,87.61,87.67,9804.0,87.63,87.73,87.61,87.67,9804.0
2020-01-06 13:40:00,87.67,87.68,87.6,87.62,10761.0,87.67,87.68,87.6,87.62,10761.0
2020-01-06 13:45:00,87.63,87.67,87.61,87.67,7483.0,87.63,87.67,87.61,87.67,7483.0
2020-01-06 13:50:00,87.66,87.68,87.6,87.61,10500.0,87.66,87.68,87.6,87.61,10500.0
2020-01-06 13:55:00,87.6,87.63,87.54,87.54,8310.0,87.6,87.63,87.54,87.54,8310.0
2020-01-06 14:00:00,87.54,87.64,87.52,87.6,11735.0,87.54,87.64,87.52,87.6,11735.0
2020-01-06 14:05:00,87.62,87.66,87.59,87.63,10794.0,87.62,87.66,87.59,87.63,10794.0
2020-01-06 14:10:00,87.65,87.69,87.63,87.68,9948.0,87.65,87.69,87.63,87.68,9948.0
2020-01-06 14:15:00,87.69,87.73,87.63,87.65,11545.0,87.69,87.73,87.63,87.65,11545.0
2020-01-06 14:20:00,87.64,87.65,87.55,87.55,5964.0,87.64,87.65,87.55,87.55,5964.0
2020-01-06 14:25:00,87.55,87.55,87.49,87.51,11671.0,87.55,87.55,87.49,87.51,11671.0
2020-01-06 14:30:00,87.5,87.52,87.41,87.5,23843.0,87.5,87.52,87.41,87.5,23843.0
2020-01-06 14:35:00,87.48,87.49,87.42,87.43,5557.0,87.48,87.49,87.42,87.43,5557.0
2020-01-06 14:40:00,87.42,87.5,87.42,87.47,11906.0,87.42,87.5,87.42,87.47,11906.0
2020-01-06 14:45:00,87.47,87.51,87.45,87.46,13204.0,87.47,87.51,87.45,87.46,13204.0
2020-01-06 14:50:00,87.47,87.51,87.43,87.44,10698.0,87.47,87.51,87.43,87.44,10698.0
2020-01-06 14:55:00,87.43,87.45,87.39,87.4,12014.0,87.43,87.45,87.39,87.4,12014.0
2020-01-06 15:00:00,87.4,87.51,87.4,87.47,16489.0,87.4,87.51,87.4,87.47,16489.0
2020-01-06 15:05:00,87.46,87.52,87.46,87.5,8051.0,87.46,87.52,87.46,87.5,8051.0
2020-01-06 15:10:00,87.5,87.53,87.46,87.47,32126.0,87.5,87.53,87.46,87.47,32126.0
2020-01-06 15:15:00,87.48,87.51,87.41,87.43,20924.0,87.48,87.51,87.41,87.43,20924.0
2020-01-06 15:20:00,87.44,87.51,87.43,87.47,18273.0,87.44,87.51,87.43,87.47,18273.0
2020-01-06 15:25:00,87.47,87.47,87.42,87.45,11845.0,87.47,87.47,87.42,87.45,11845.0
2020-01-06 15:30:00,87.44,87.54,87.43,87.51,26567.0,87.44,87.54,87.43,87.51,26567.0
2020-01-06 15:35:00,87.53,87.55,87.46,87.49,26983.0,87.53,87.55,87.46,87.49,26983.0
2020-01-06 15:40:00,87.5,87.53,87.44,87.48,25379.0,87.5,87.53,87.44,87.48,25379.0
2020-01-06 15:45:00,87.48,87.52,87.44,87.45,40183.0,87.48,87.52,87.44,87.45,40183.0
2020-01-06 15:50:00,87.46,87.71,87.44,87.71,106337.0,87.46,87.71,87.44,87.71,106337.0
2020-01-06 15:55:00,87.71,87.82,87.68,87.7,103436.0,87.71,87.82,87.68,87.7,103436.0
2020-01-07 09:30:00,87.41,87.55,87.01,87.53,39486.0,87.41,87.55,87.01,87.53,39486.0
2020-01-07 09:35:00,87.54,88.16,87.53,88.0,72340.0,87.54,88.16,87.53,88.0,72340.0
2020-01-07 09:40:00,88.01,88.01,87.52,87.52,78833.0,88.01,88.01,87.52,87.52,78833.0
2020-01-07 09:45:00,87.55,87.59,87.35,87.39,14025.0,87.55,87.59,87.35,87.39,14025.0
2020-01-07 09:50:00,87.4,87.51,87.27,87.44,11850.0,87.4,87.51,87.27,87.44,11850.0
2020-01-07 09:55:00,87.4,87.64,87.35,87.61,15122.0,87.4,87.64,87.35,87.61,15122.0
2020-01-07 10:00:00,87.59,87.72,87.53,87.59,8980.0,87.59,87.72,87.53,87.59,8980.0
2020-01-07 10:05:00,87.59,87.62,87.47,87.47,8800.0,87.59,87.62,87.47,87.47,8800.0
2020-01-07 10:10:00,87.48,87.58,87.45,87.57,24896.0,87.48,87.58,87.45,87.57,24896.0
2020-01-07 10:15:00,87.57,87.69,87.55,87.62,11447.0,87.57,87.69,87.55,87.62,11447.0
2020-01-07 10:20:00,87.63,87.82,87.58,87.67,18738.0,87.63,87.82,87.58,87.67,18738.0
2020-01-07 10:25:00,87.67,87.74,87.58,87.74,9712.0,87.67,87.74,87.58,87.74,9712.0
2020-01-07 10:30:00,87.75,87.81,87.6,87.71,10613.0,87.75,87.81,87.6,87.71,10613.0
2020-01-07 10:35:00,87.7,87.79,87.64,87.76,8154.0,87.7,87.79,87.64,87.76,8154.0
2020-01-07 10:40:00,87.77,87.77,87.67,87.72,6200.0,87.77,87.77,87.67,87.72,6200.0
2020-01-07 10:45:00,87.72,87.92,87.68,87.9,16602.0,87.72,87.92,87.68,87.9,16602.0
2020-01-07 10:50:00,87.9,87.92,87.73,87.73,8263.0,87.9,87.92,87.73,87.73,8263.0
2020-01-07 10:55:00,87.74,87.85,87.69,87.85,9502.0,87.74,87.85,87.69,87.85,9502.0
2020-01-07 11:00:00,87.82,87.86,87.82,87.85,7828.0,87.82,87.86,87.82,87.85,7828.0
2020-01-07 11:05:00,87.84,87.98,87.84,87.93,18425.0,87.84,87.98,87.84,87.93,18425.0
2020-01-07 11:10:00,87.93,87.93,87.83,87.88,5457.0,87.93,87.93,87.83,87.88,5457.0
2020-01-07 11:15:00,87.88,87.88,87.8,87.85,10090.0,87.88,87.88,87.8,87.85,10090.0
2020-01-07 11:20:00,87.85,87.86,87.78,87.8,6495.0,87.85,87.86,87.78,87.8,6495.0
2020-01-07 11:25:00,87.8,87.8,87.68,87.69,11376.0,87.8,87.8,87.68,87.69,11376.0
2020-01-07 11:30:00,87.7,87.76,87.59,87.61,6231.0,87.7,87.76,87.59,87.61,6231.0
2020-01-07 11:35:00,87.62,87.64,87.51,87.58,6277.0,87.62,87.64,87.51,87.58,6277.0
2020-01-07 11:40:00,87.59,87.61,87.5,87.51,4552.0,87.59,87.61,87.5,87.51,4552.0
2020-01-07 11:45:00,87.5,87.57,87.41,87.45,12328.0,87.5,87.57,87.41,87.45,12328.0
2020-01-07 11:50:00,87.45,87.52,87.44,87.45,9559.0,87.45,87.52,87.44,87.45,9559.0
2020-01-07 11:55:00,87.46,87.47,87.29,87.31,10761.0,87.46,87.47,87.29,87.31,10761.0
2020-01-07 12:00:00,87.31,87.48,87.3,87.48,18495.0,87.31,87.48,87.3,87.48,18495.0
2020-01-07 12:05:00,87.47,87.51,87.4,87.4,5830.0,87.47,87.51,87.4,87.4,5830.0
2020-01-07 12:10:00,87.42,87.43,87.34,87.35,4673.0,87.42,87.43,87.34,87.35,4673.0
2020-01-07 12:15:00,87.34,87.35,87.3,87.32,3336.0,87.34,87.35,87.3,87.32,3336.0
2020-01-07 12:20:00,87.32,87.32,87.22,87.25,7030.0,87.32,87.32,87.22,87.25,7030.0
2020-01-07 12:25:00,87.23,87.25,87.16,87.16,5507.0,87.23,87.25,87.16,87.16,5507.0
2020-01-07 12:30:00,87.16,87.21,87.1,87.21,7578.0,87.16,87.21,87.1,87.21,7578.0
2020-01-07 12:35:00,87.2,87.24,87.18,87.19,5144.0,87.2,87.24,87.18,87.19,5144.0
2020-01-07 12:40:00,87.18,87.19,87.14,87.16,4897.0,87.18,87.19,87.14,87.16,4897.0
2020-01-07 12:45:00,87.17,87.17,87.06,87.06,7106.0,87.17,87.17,87.06,87.06,7106.0
2020-01-07 12:50:00,87.05,87.11,87.04,87.09,8225.0,87.05,87.11,87.04,87.09,8225.0
2020-01-07 12:55:00,87.1,87.14,87.08,87.13,7000.0,87.1,87.14,87.08,87.13,7000.0
2020-01-07 13:00:00,87.12,87.19,87.1,87.18,4561.0,87.12,87.19,87.1,87.18,4561.0
2020-01-07 13:05:00,87.17,87.18,87.15,87.16,8845.0,87.17,87.18,87.15,87.16,8845.0
2020-01-07 13:10:00,87.13,87.17,87.13,87.15,5702.0,87.13,87.17,87.13,87.15,5702.0
2020-01-07 13:15:00,87.15,87.17,87.12,87.15,7461.0,87.15,87.17,87.12,87.15,7461.0
2020-01-07 13:20:00,87.16,87.16,87.07,87.07,5300.0,87.16,87.16,87.07,87.07,5300.0
2020-01-07 13:25:00,87.08,87.08,87.03,87.04,10131.0,87.08,87.08,87.03,87.04,10131.0
2020-01-07 13:30:00,87.04,87.07,87.04,87.06,6894.0,87.04,87.07,87.04,87.06,6894.0
2020-01-07 13:35:00,87.06,87.08,87.04,87.06,8418.0,87.06,87.08,87.04,87.06,8418.0
2020-01-07 13:40:00,87.05,87.06,86.97,86.98,20329.0,87.05,87.06,86.97,86.98,20329.0
2020-01-07 13:45:00,86.98,87.02,86.95,86.98,11265.0,86.98,87.02,86.95,86.98,11265.0
2020-01-07 13:50:00,86.97,86.97,86.91,86.95,12311.0,86.97,86.97,86.91,86.95,12311.0
2020-01-07 13:55:00,86.95,87.06,86.94,87.06,12071.0,86.95,87.06,86.94,87.06,12071.0
2020-01-07 14:00:00,87.06,87.11,87.02,87.08,6947.0,87.06,87.11,87.02,87.08,6947.0
2020-01-07 14:05:00,87.08,87.11,87.04,87.07,12498.0,87.08,87.11,87.04,87.07,12498.0
2020-01-07 14:10:00,87.06,87.08,86.96,86.97,9910.0,87.06,87.08,86.96,86.97,9910.0
2020-01-07 14:15:00,86.97,87.07,86.97,87.06,13115.0,86.97,87.07,86.97,87.06,13115.0
2020-01-07 14:20:00,87.06,87.11,87.04,87.09,14605.0,87.06,87.11,87.04,87.09,14605.0
2020-01-07 14:25:00,87.11,87.16,87.07,87.07,10002.0,87.11,87.16,87.07,87.07,10002.0
2020-01-07 14:30:00,87.07,87.13,87.07,87.13,7431.0,87.07,87.13,87.07,87.13,7431.0
2020-01-07 14:35:00,87.11,87.14,87.05,87.06,15323.0,87.11,87.14,87.05,87.06,15323.0
2020-01-07 14:40:00,87.07,87.13,87.07,87.11,9812.0,87.07,87.13,87.07,87.11,9812.0
2020-01-07 14:45:00,87.13,87.13,87.07,87.08,10049.0,87.13,87.13,87.07,87.08,10049.0
2020-01-07 14:50:00,87.07,87.12,87.06,87.12,13752.0,87.07,87.12,87.06,87.12,13752.0
2020-01-07 14:55:00,87.13,87.19,87.12,87.17,18991.0,87.13,87.19,87.12,87.17,18991.0
2020-01-07 15:00:00,87.16,87.22,87.15,87.19,14583.0,87.16,87.22,87.15,87.19,14583.0
2020-01-07 15:05:00,87.17,87.18,87.12,87.17,8869.0,87.17,87.18,87.12,87.17,8869.0
2020-01-07 15:10:00,87.17,87.23,87.16,87.22,18689.0,87.17,87.23,87.16,87.22,18689.0
2020-01-07 15:15:00,87.21,87.22,87.18,87.21,21709.0,87.21,87.22,87.18,87.21,21709.0
2020-01-07 15:20:00,87.21,87.24,87.16,87.18,16131.0,87.21,87.24,87.16,87.18,16131.0
2020-01-07 15:25:00,87.18,87.2,87.08,87.09,15396.0,87.18,87.2,87.08,87.09,15396.0
2020-01-07 15:30:00,87.09,87.12,87.06,87.09,22434.0,87.09,87.12,87.06,87.09,22434.0
2020-01-07 15:35:00,87.09,87.1,86.97,87.01,24414.0,87.09,87.1,86.97,87.01,24414.0
2020-01-07 15:40:00,87.02,87.05,86.98,87.03,19061.0,87.02,87.05,86.98,87.03,19061.0
2020-01-07 15:45:00,87.02,87.02,86.91,86.91,41091.0,87.02,87.02,86.91,86.91,41091.0
2020-01-07 15:50:00,86.9,86.91,86.74,86.79,100929.0,86.9,86.91,86.74,86.79,100929.0
2020-01-07 15:55:00,86.79,86.84,86.75,86.78,127517.0,86.79,86.84,86.75,86.78,127517.0
2020-01-08 09:30:00,86.9,87.66,86.3,87.26,80473.0,86.9,87.66,86.3,87.26,80473.0
2020-01-08 09:35:00,87.35,87.35,86.83,86.83,68144.0,87.35,87.35,86.83,86.83,68144.0
2020-01-08 09:40:00,86.9,87.1,86.83,87.05,25804.0,86.9,87.1,86.83,87.05,25804.0
2020-01-08 09:45:00,87.1,87.19,87.0,87.0,63983.0,87.1,87.19,87.0,87.0,63983.0
2020-01-08 09:50:00,86.98,87.34,86.89,87.3,63293.0,86.98,87.34,86.89,87.3,63293.0
2020-01-08 09:55:00,87.29,87.46,87.24,87.33,22988.0,87.29,87.46,87.24,87.33,22988.0
2020-01-08 10:00:00,87.34,87.44,87.21,87.33,29656.0,87.34,87.44,87.21,87.33,29656.0
2020-01-08 10:05:00,87.31,87.36,87.14,87.16,29690.0,87.31,87.36,87.14,87.16,29690.0
2020-01-08 10:10:00,87.16,87.31,87.1,87.2,19172.0,87.16,87.31,87.1,87.2,19172.0
2020-01-08 10:15:00,87.22,87.22,86.84,86.88,15083.0,87.22,87.22,86.84,86.88,15083.0
2020-01-08 10:20:00,86.88,86.93,86.7,86.71,15949.0,86.88,86.93,86.7,86.71,15949.0
2020-01-08 10:25:00,86.75,86.8,86.65,86.73,17320.0,86.75,86.8,86.65,86.73,17320.0
2020-01-08 10:30:00,86.69,86.95,86.64,86.79,19138.0,86.69,86.95,86.64,86.79,19138.0
2020-01-08 10:35:00,86.78,87.0,86.78,86.86,16175.0,86.78,87.0,86.78,86.86,16175.0
2020-01-08 10:40:00,86.85,86.94,86.84,86.89,38675.0,86.85,86.94,86.84,86.89,38675.0
2020-01-08 10:45:00,86.88,86.97,86.77,86.8,37923.0,86.88,86.97,86.77,86.8,37923.0
2020-01-08 10:50:00,86.83,86.85,86.66,86.81,42956.0,86.83,86.85,86.66,86.81,42956.0
2020-01-08 10:55:00,86.8,86.9,86.8,86.87,27363.0,86.8,86.9,86.8,86.87,27363.0
2020-01-08 11:00:00,86.87,86.91,86.75,86.78,76621.0,86.87,86.91,86.75,86.78,76621.0
2020-01-08 11:05:00,86.78,86.79,86.67,86.72,19853.0,86.78,86.79,86.67,86.72,19853.0
2020-01-08 11:10:00,86.71,86.71,86.61,86.66,11129.0,86.71,86.71,86.61,86.66,11129.0
2020-01-08 11:15:00,86.67,86.87,86.66,86.87,53038.0,86.67,86.87,86.66,86.87,53038.0
2020-01-08 11:20:00,86.85,86.89,86.71,86.82,82787.0,86.85,86.89,86.71,86.82,82787.0
2020-01-08 11:25:00,86.81,87.0,86.67,86.89,62717.0,86.81,87.0,86.67,86.89,62717.0
2020-01-08 11:30:00,86.87,86.87,86.62,86.67,24648.0,86.87,86.87,86.62,86.67,24648.0
2020-01-08 11:35:00,86.67,87.03,86.58,86.9,72535.0,86.67,87.03,86.58,86.9,72535.0
2020-01-08 11:40:00,86.92,87.17,86.87,87.16,100074.0,86.92,87.17,86.87,87.16,100074.0
2020-01-08 11:45:00,87.16,87.51,87.14,87.49,54295.0,87.16,87.51,87.14,87.49,54295.0
2020-01-08 11:50:00,87.5,87.82,87.49,87.73,40027.0,87.5,87.82,87.49,87.73,40027.0
2020-01-08 11:55:00,87.67,87.71,87.43,87.57,52515.0,87.67,87.71,87.43,87.57,52515.0
2020-01-08 12:00:00,87.56,87.65,87.52,87.56,18460.0,87.56,87.65,87.52,87.56,18460.0
2020-01-08 12:05:00,87.56,87.71,87.54,87.7,17984.0,87.56,87.71,87.54,87.7,17984.0
2020-01-08 12:10:00,87.73,87.87,87.72,87.78,18786.0,87.73,87.87,87.72,87.78,18786.0
2020-01-08 12:15:00,87.76,87.93,87.76,87.92,14744.0,87.76,87.93,87.76,87.92,14744.0
2020-01-08 12:20:00,87.92,87.95,87.8,87.86,28972.0,87.92,87.95,87.8,87.86,28972.0
2020-01-08 12:25:00,87.88,88.06,87.88,87.95,21945.0,87.88,88.06,87.88,87.95,21945.0
2020-01-08 12:30:00,87.95,87.95,87.85,87.85,10250.0,87.95,87.95,87.85,87.85,10250.0
2020-01-08 12:35:00,87.85,87.85,87.67,87.74,19489.0,87.85,87.85,87.67,87.74,19489.0
2020-01-08 12:40:00,87.73,87.83,87.67,87.83,9090.0,87.73,87.83,87.67,87.83,9090.0
2020-01-08 12:45:00,87.85,87.94,87.83,87.89,7931.0,87.85,87.94,87.83,87.89,7931.0
2020-01-08 12:50:00,87.87,87.88,87.73,87.78,12549.0,87.87,87.88,87.73,87.78,12549.0
2020-01-08 12:55:00,87.8,87.92,87.73,87.92,19965.0,87.8,87.92,87.73,87.92,19965.0
2020-01-08 13:00:00,87.91,88.08,87.9,88.0,49803.0,87.91,88.08,87.9,88.0,49803.0
2020-01-08 13:05:00,87.99,88.04,87.95,87.99,13193.0,87.99,88.04,87.95,87.99,13193.0
2020-01-08 13:10:00,87.98,88.01,87.95,87.97,9415.0,87.98,88.01,87.95,87.97,9415.0
2020-01-08 13:15:00,87.98,88.05,87.97,88.05,14325.0,87.98,88.05,87.97,88.05,14325.0
2020-01-08 13:20:00,88.04,88.04,87.91,88.01,30543.0,88.04,88.04,87.91,88.01,30543.0
2020-01-08 13:25:00,88.0,88.01,87.88,87.95,11504.0,88.0,88.01,87.88,87.95,11504.0
2020-01-08 13:30:00,87.96,88.01,87.94,87.94,8942.0,87.96,88.01,87.94,87.94,8942.0
2020-01-08 13:35:00,87.94,87.94,87.76,87.88,12169.0,87.94,87.94,87.76,87.88,12169.0
2020-01-08 13:40:00,87.89,87.95,87.87,87.94,6475.0,87.89,87.95,87.87,87.94,6475.0
2020-01-08 13:45:00,87.94,88.02,87.92,87.98,22552.0,87.94,88.02,87.92,87.98,22552.0
2020-01-08 13:50:00,87.98,88.03,87.95,88.0,12028.0,87.98,88.03,87.95,88.0,12028.0
2020-01-08 13:55:00,87.98,88.03,87.97,88.02,15217.0,87.98,88.03,87.97,88.02,15217.0
2020-01-08 14:00:00,88.02,88.15,88.0,88.15,31818.0,88.02,88.15,88.0,88.15,31818.0
2020-01-08 14:05:00,88.12,88.17,88.12,88.15,13612.0,88.12,88.17,88.12,88.15,13612.0
2020-01-08 14:10:00,88.14,88.17,88.02,88.06,13487.0,88.14,88.17,88.02,88.06,13487.0
2020-01-08 14:15:00,88.06,88.06,88.0,88.03,9256.0,88.06,88.06,88.0,88.03,9256.0
2020-01-08 14:20:00,88.02,88.05,87.96,87.98,9122.0,88.02,88.05,87.96,87.98,9122.0
2020-01-08 14:25:00,88.01,88.02,87.91,88.02,15835.0,88.01,88.02,87.91,88.02,15835.0
2020-01-08 14:30:00,88.0,88.01,87.92,87.98,9442.0,88.0,88.01,87.92,87.98,9442.0
2020-01-08 14:35:00,87.97,87.98,87.91,87.94,10786.0,87.97,87.98,87.91,87.94,10786.0
2020-01-08 14:40:00,87.94,88.02,87.93,88.01,8229.0,87.94,88.02,87.93,88.01,8229.0
2020-01-08 14:45:00,87.98,88.13,87.98,88.13,23124.0,87.98,88.13,87.98,88.13,23124.0
2020-01-08 14:50:00,88.1,88.1,88.02,88.03,14526.0,88.1,88.1,88.02,88.03,14526.0
2020-01-08 14:55:00,88.02,88.12,88.0,88.07,15118.0,88.02,88.12,88.0,88.07,15118.0
2020-01-08 15:00:00,88.06,88.17,88.05,88.15,23931.0,88.06,88.17,88.05,88.15,23931.0
2020-01-08 15:05:00,88.15,88.23,88.1,88.22,20325.0,88.15,88.23,88.1,88.22,20325.0
2020-01-08 15:10:00,88.22,88.29,88.19,88.29,26039.0,88.22,88.29,88.19,88.29,26039.0
2020-01-08 15:15:00,88.29,88.3,88.16,88.25,29381.0,88.29,88.3,88.16,88.25,29381.0
2020-01-08 15:20:00,88.27,88.36,88.26,88.34,31508.0,88.27,88.36,88.26,88.34,31508.0
2020-01-08 15:25:00,88.35,88.45,88.34,88.44,31566.0,88.35,88.45,88.34,88.44,31566.0
2020-01-08 15:30:00,88.45,88.45,88.31,88.36,28406.0,88.45,88.45,88.31,88.36,28406.0
2020-01-08 15:35:00,88.35,88.4,88.1,88.12,41220.0,88.35,88.4,88.1,88.12,41220.0
2020-01-08 15:40:00,88.11,88.14,88.01,88.02,30526.0,88.11,88.14,88.01,88.02,30526.0
2020-01-08 15:45:00,88.02,88.04,87.5,87.55,82166.0,88.02,88.04,87.5,87.55,82166.0
2020-01-08 15:50:00,87.53,87.57,87.23,87.25,211104.0,87.53,87.57,87.23,87.25,211104.0
2020-01-08 15:55:00,87.25,87.42,87.16,87.28,293903.0,87.25,87.42,87.16,87.28,293903.0
2020-01-09 09:30:00,87.72,88.17,87.68,87.99,40632.0,87.72,88.17,87.68,87.99,40632.0
2020-01-09 09:35:00,88.0,88.08,87.62,87.89,12048.0,88.0,88.08,87.62,87.89,12048.0
2020-01-09 09:40:00,87.82,88.05,87.78,87.99,37607.0,87.82,88.05,87.78,87.99,37607.0
2020-01-09 09:45:00,87.98,88.0,87.86,87.92,19642.0,87.98,88.0,87.86,87.92,19642.0
2020-01-09 09:50:00,87.93,88.15,87.93,88.06,24327.0,87.93,88.15,87.93,88.06,24327.0
2020-01-09 09:55:00,88.09,88.15,88.02,88.06,13367.0,88.09,88.15,88.02,88.06,13367.0
2020-01-09 10:00:00,88.1,88.1,87.83,87.91,33425.0,88.1,88.1,87.83,87.91,33425.0
2020-01-09 10:05:00,87.89,88.05,87.89,88.05,12818.0,87.89,88.05,87.89,88.05,12818.0
2020-01-09 10:10:00,88.04,88.29,88.04,88.26,67339.0,88.04,88.29,88.04,88.26,67339.0
2020-01-09 10:15:00,88.25,88.5,88.24,88.37,25108.0,88.25,88.5,88.24,88.37,25108.0
2020-01-09 10:20:00,88.37,88.38,88.23,88.38,17695.0,88.37,88.38,88.23,88.38,17695.0
2020-01-09 10:25:00,88.36,88.59,88.36,88.57,14396.0,88.36,88.59,88.36,88.57,14396.0
2020-01-09 10:30:00,88.54,88.54,88.33,88.36,11431.0,88.54,88.54,88.33,88.36,11431.0
2020-01-09 10:35:00,88.37,88.51,88.35,88.51,12015.0,88.37,88.51,88.35,88.51,12015.0
2020-01-09 10:40:00,88.55,88.65,88.51,88.53,10933.0,88.55,88.65,88.51,88.53,10933.0
2020-01-09 10:45:00,88.5,88.62,88.5,88.59,21511.0,88.5,88.62,88.5,88.59,21511.0
2020-01-09 10:50:00,88.58,88.72,88.55,88.55,25045.0,88.58,88.72,88.55,88.55,25045.0
2020-01-09 10:55:00,88.57,88.64,88.52,88.62,16933.0,88.57,88.64,88.52,88.62,16933.0
2020-01-09 11:00:00,88.61,88.64,88.49,88.5,16339.0,88.61,88.64,88.49,88.5,16339.0
2020-01-09 11:05:00,88.5,88.52,88.42,88.5,8134.0,88.5,88.52,88.42,88.5,8134.0
2020-01-09 11:10:00,88.47,88.5,88.32,88.37,16895.0,88.47,88.5,88.32,88.37,16895.0
2020-01-09 11:15:00,88.33,88.53,88.33,88.51,10829.0,88.33,88.53,88.33,88.51,10829.0
2020-01-09 11:20:00,88.5,88.56,88.48,88.5,16100.0,88.5,88.56,88.48,88.5,16100.0
2020-01-09 11:25:00,88.48,88.48,88.19,88.19,25372.0,88.48,88.48,88.19,88.19,25372.0
2020-01-09 11:30:00,88.23,88.37,88.23,88.36,11874.0,88.23,88.37,88.23,88.36,11874.0
2020-01-09 11:35:00,88.33,88.38,88.29,88.29,8990.0,88.33,88.38,88.29,88.29,8990.0
2020-01-09 11:40:00,88.29,88.31,88.17,88.26,9600.0,88.29,88.31,88.17,88.26,9600.0
2020-01-09 11:45:00,88.25,88.31,88.2,88.24,8811.0,88.25,88.31,88.2,88.24,8811.0
2020-01-09 11:50:00,88.28,88.28,88.12,88.14,6153.0,88.28,88.28,88.12,88.14,6153.0
2020-01-09 11:55:00,88.14,88.22,88.11,88.17,13896.0,88.14,88.22,88.11,88.17,13896.0
2020-01-09 12:00:00,88.15,88.23,88.15,88.19,28261.0,88.15,88.23,88.15,88.19,28261.0
2020-01-09 12:05:00,88.17,88.17,88.1,88.16,10339.0,88.17,88.17,88.1,88.16,10339.0
2020-01-09 12:10:00,88.17,88.22,88.08,88.08,20352.0,88.17,88.22,88.08,88.08,20352.0
2020-01-09 12:15:00,88.06,88.06,88.01,88.03,6202.0,88.06,88.06,88.01,88.03,6202.0
2020-01-09 12:20:00,88.03,88.03,87.91,87.92,28642.0,88.03,88.03,87.91,87.92,28642.0
2020-01-09 12:25:00,87.92,87.92,87.72,87.74,19545.0,87.92,87.92,87.72,87.74,19545.0
2020-01-09 12:30:00,87.74,87.81,87.69,87.69,15264.0,87.74,87.81,87.69,87.69,15264.0
2020-01-09 12:35:00,87.68,87.78,87.61,87.71,24818.0,87.68,87.78,87.61,87.71,24818.0
2020-01-09 12:40:00,87.71,87.73,87.59,87.59,33885.0,87.71,87.73,87.59,87.59,33885.0
2020-01-09 12:45:00,87.59,87.82,87.58,87.82,18078.0,87.59,87.82,87.58,87.82,18078.0
2020-01-09 12:50:00,87.82,87.91,87.82,87.84,10601.0,87.82,87.91,87.82,87.84,10601.0
2020-01-09 12:55:00,87.85,87.9,87.82,87.84,9600.0,87.85,87.9,87.82,87.84,9600.0
2020-01-09 13:00:00,87.85,87.88,87.8,87.83,19517.0,87.85,87.88,87.8,87.83,19517.0
2020-01-09 13:05:00,87.82,87.88,87.7,87.75,14260.0,87.82,87.88,87.7,87.75,14260.0
2020-01-09 13:10:00,87.74,87.77,87.66,87.76,7341.0,87.74,87.77,87.66,87.76,7341.0
2020-01-09 13:15:00,87.76,87.78,87.64,87.66,15090.0,87.76,87.78,87.64,87.66,15090.0
2020-01-09 13:20:00,87.64,87.72,87.5,87.57,28451.0,87.64,87.72,87.5,87.57,28451.0
2020-01-09 13:25:00,87.59,87.68,87.58,87.68,7807.0,87.59,87.68,87.58,87.68,7807.0
2020-01-09 13:30:00,87.68,87.74,87.64,87.73,8227.0,87.68,87.74,87.64,87.73,8227.0
2020-01-09 13:35:00,87.7,87.72,87.64,87.72,10901.0,87.7,87.72,87.64,87.72,10901.0
2020-01-09 13:40:00,87.71,87.86,87.7,87.84,12118.0,87.71,87.86,87.7,87.84,12118.0
2020-01-09 13:45:00,87.84,87.84,87.75,87.8,10088.0,87.84,87.84,87.75,87.8,10088.0
2020-01-09 13:50:00,87.79,87.85,87.75,87.75,12426.0,87.79,87.85,87.75,87.75,12426.0
2020-01-09 13:55:00,87.74,87.81,87.74,87.81,8784.0,87.74,87.81,87.74,87.81,8784.0
2020-01-09 14:00:00,87.81,87.92,87.79,87.92,15294.0,87.81,87.92,87.79,87.92,15294.0
2020-01-09 14:05:00,87.91,87.92,87.83,87.9,11760.0,87.91,87.92,87.83,87.9,11760.0
2020-01-09 14:10:00,87.89,87.95,87.87,87.88,11568.0,87.89,87.95,87.87,87.88,11568.0
2020-01-09 14:15:00,87.87,87.87,87.82,87.85,10729.0,87.87,87.87,87.82,87.85,10729.0
2020-01-09 14:20:00,87.85,87.92,87.77,87.77,9751.0,87.85,87.92,87.77,87.77,9751.0
2020-01-09 14:25:00,87.77,87.84,87.75,87.78,7756.0,87.77,87.84,87.75,87.78,7756.0
2020-01-09 14:30:00,87.78,87.9,87.78,87.87,8690.0,87.78,87.9,87.78,87.87,8690.0
2020-01-09 14:35:00,87.87,87.94,87.86,87.92,7067.0,87.87,87.94,87.86,87.92,7067.0
2020-01-09 14:40:00,87.94,87.96,87.89,87.92,15758.0,87.94,87.96,87.89,87.92,15758.0
2020-01-09 14:45:00,87.9,87.93,87.84,87.91,8124.0,87.9,87.93,87.84,87.91,8124.0
2020-01-09 14:50:00,87.93,87.95,87.89,87.94,11636.0,87.93,87.95,87.89,87.94,11636.0
2020-01-09 14:55:00,87.94,87.96,87.91,87.91,22898.0,87.94,87.96,87.91,87.91,22898.0
2020-01-09 15:00:00,87.91,87.96,87.9,87.93,15865.0,87.91,87.96,87.9,87.93,15865.0
2020-01-09 15:05:00,87.93,87.94,87.88,87.9,8473.0,87.93,87.94,87.88,87.9,8473.0
2020-01-09 15:10:00,87.91,87.93,87.84,87.87,17478.0,87.91,87.93,87.84,87.87,17478.0
2020-01-09 15:15:00,87.87,87.92,87.84,87.89,10330.0,87.87,87.92,87.84,87.89,10330.0
2020-01-09 15:20:00,87.9,87.94,87.86,87.94,18683.0,87.9,87.94,87.86,87.94,18683.0
2020-01-09 15:25:00,87.93,87.96,87.88,87.95,20323.0,87.93,87.96,87.88,87.95,20323.0
2020-01-09 15:30:00,87.95,87.98,87.87,87.92,38013.0,87.95,87.98,87.87,87.92,38013.0
2020-01-09 15:35:00,87.93,87.94,87.89,87.9,15059.0,87.93,87.94,87.89,87.9,15059.0
2020-01-09 15:40:00,87.89,87.91,87.84,87.84,18302.0,87.89,87.91,87.84,87.84,18302.0
2020-01-09 15:45:00,87.84,87.92,87.84,87.9,33330.0,87.84,87.92,87.84,87.9,33330.0
2020-01-09 15:50:00,87.91,87.97,87.86,87.96,85228.0,87.91,87.97,87.86,87.96,85228.0
2020-01-09 15:55:00,87.97,88.05,87.92,87.95,128628.0,87.97,88.05,87.92,87.95,128628.0
2020-01-10 09:30:00,88.01,88.26,87.77,87.9,29642.0,88.01,88.26,87.77,87.9,29642.0
2020-01-10 09:35:00,87.95,87.95,87.58,87.81,28768.0,87.95,87.95,87.58,87.81,28768.0
2020-01-10 09:40:00,87.8,87.85,87.36,87.36,47669.0,87.8,87.85,87.36,87.36,47669.0
2020-01-10 09:45:00,87.34,87.49,87.19,87.34,25667.0,87.34,87.49,87.19,87.34,25667.0
2020-01-10 09:50:00,87.34,87.5,87.27,87.34,39180.0,87.34,87.5,87.27,87.34,39180.0
2020-01-10 09:55:00,87.31,87.34,87.06,87.2,23098.0,87.31,87.34,87.06,87.2,23098.0
2020-01-10 10:00:00,87.2,87.2,87.07,87.09,19255.0,87.2,87.2,87.07,87.09,19255.0
2020-01-10 10:05:00,87.09,87.31,87.08,87.15,24238.0,87.09,87.31,87.08,87.15,24238.0
2020-01-10 10:10:00,87.13,87.25,87.1,87.21,12347.0,87.13,87.25,87.1,87.21,12347.0
2020-01-10 10:15:00,87.2,87.48,87.19,87.31,26445.0,87.2,87.48,87.19,87.31,26445.0
2020-01-10 10:20:00,87.33,87.33,87.23,87.25,8324.0,87.33,87.33,87.23,87.25,8324.0
2020-01-10 10:25:00,87.24,87.33,87.22,87.22,8153.0,87.24,87.33,87.22,87.22,8153.0
2020-01-10 10:30:00,87.24,87.37,87.19,87.37,14777.0,87.24,87.37,87.19,87.37,14777.0
2020-01-10 10:35:00,87.38,87.39,87.31,87.36,7692.0,87.38,87.39,87.31,87.36,7692.0
2020-01-10 10:40:00,87.37,87.54,87.37,87.54,11807.0,87.37,87.54,87.37,87.54,11807.0
2020-01-10 10:45:00,87.54,87.54,87.26,87.26,51006.0,87.54,87.54,87.26,87.26,51006.0
2020-01-10 10:50:00,87.25,87.39,87.05,87.06,45010.0,87.25,87.39,87.05,87.06,45010.0
2020-01-10 10:55:00,87.06,87.42,87.06,87.41,18010.0,87.06,87.42,87.06,87.41,18010.0
2020-01-10 11:00:00,87.42,87.49,87.42,87.45,15900.0,87.42,87.49,87.42,87.45,15900.0
2020-01-10 11:05:00,87.43,87.64,87.43,87.57,16532.0,87.43,87.64,87.43,87.57,16532.0
2020-01-10 11:10:00,87.58,87.59,87.5,87.52,5952.0,87.58,87.59,87.5,87.52,5952.0
2020-01-10 11:15:00,87.49,87.52,87.41,87.46,7491.0,87.49,87.52,87.41,87.46,7491.0
2020-01-10 11:20:00,87.51,87.51,87.34,87.42,6575.0,87.51,87.51,87.34,87.42,6575.0
2020-01-10 11:25:00,87.4,87.48,87.36,87.39,10511.0,87.4,87.48,87.36,87.39,10511.0
2020-01-10 11:30:00,87.38,87.4,87.27,87.32,12633.0,87.38,87.4,87.27,87.32,12633.0
2020-01-10 11:35:00,87.33,87.37,87.25,87.28,11302.0,87.33,87.37,87.25,87.28,11302.0
2020-01-10 11:40:00,87.27,87.3,87.06,87.12,16530.0,87.27,87.3,87.06,87.12,16530.0
2020-01-10 11:45:00,87.11,87.13,87.02,87.02,13299.0,87.11,87.13,87.02,87.02,13299.0
2020-01-10 11:50:00,87.04,87.24,86.97,87.23,54115.0,87.04,87.24,86.97,87.23,54115.0
2020-01-10 11:55:00,87.21,87.27,87.17,87.2,16086.0,87.21,87.27,87.17,87.2,16086.0
2020-01-10 12:00:00,87.22,87.28,87.16,87.2,10212.0,87.22,87.28,87.16,87.2,10212.0
2020-01-10 12:05:00,87.23,87.25,87.06,87.09,8118.0,87.23,87.25,87.06,87.09,8118.0
2020-01-10 12:10:00,87.09,87.2,87.05,87.18,7703.0,87.09,87.2,87.05,87.18,7703.0
2020-01-10 12:15:00,87.16,87.24,87.11,87.23,10395.0,87.16,87.24,87.11,87.23,10395.0
2020-01-10 12:20:00,87.23,87.29,87.17,87.17,6455.0,87.23,87.29,87.17,87.17,6455.0
2020-01-10 12:25:00,87.17,87.33,87.17,87.33,8509.0,87.17,87.33,87.17,87.33,8509.0
2020-01-10 12:30:00,87.33,87.37,87.3,87.37,4505.0,87.33,87.37,87.3,87.37,4505.0
2020-01-10 12:35:00,87.37,87.37,87.31,87.31,5947.0,87.37,87.37,87.31,87.31,5947.0
2020-01-10 12:40:00,87.32,87.45,87.32,87.4,5172.0,87.32,87.45,87.32,87.4,5172.0
2020-01-10 12:45:00,87.4,87.41,87.34,87.39,3750.0,87.4,87.41,87.34,87.39,3750.0
2020-01-10 12:50:00,87.39,87.45,87.35,87.44,5505.0,87.39,87.45,87.35,87.44,5505.0
2020-01-10 12:55:00,87.43,87.5,87.39,87.39,5585.0,87.43,87.5,87.39,87.39,5585.0
2020-01-10 13:00:00,87.39,87.46,87.37,87.46,8280.0,87.39,87.46,87.37,87.46,8280.0
2020-01-10 13:05:00,87.46,87.54,87.45,87.5,10642.0,87.46,87.54,87.45,87.5,10642.0
2020-01-10 13:10:00,87.5,87.5,87.44,87.46,4615.0,87.5,87.5,87.44,87.46,4615.0
2020-01-10 13:15:00,87.46,87.5,87.43,87.5,7531.0,87.46,87.5,87.43,87.5,7531.0
2020-01-10 13:20:00,87.5,87.55,87.44,87.45,6824.0,87.5,87.55,87.44,87.45,6824.0
2020-01-10 13:25:00,87.46,87.51,87.43,87.44,8644.0,87.46,87.51,87.43,87.44,8644.0
2020-01-10 13:30:00,87.41,87.43,87.38,87.42,6432.0,87.41,87.43,87.38,87.42,6432.0
2020-01-10 13:35:00,87.42,87.49,87.42,87.47,7715.0,87.42,87.49,87.42,87.47,7715.0
2020-01-10 13:40:00,87.46,87.63,87.42,87.63,6086.0,87.46,87.63,87.42,87.63,6086.0
2020-01-10 13:45:00,87.61,87.61,87.54,87.56,9652.0,87.61,87.61,87.54,87.56,9652.0
2020-01-10 13:50:00,87.57,87.69,87.57,87.68,17421.0,87.57,87.69,87.57,87.68,17421.0
2020-01-10 13:55:00,87.67,87.69,87.61,87.61,9407.0,87.67,87.69,87.61,87.61,9407.0
2020-01-10 14:00:00,87.61,87.63,87.6,87.6,8848.0,87.61,87.63,87.6,87.6,8848.0
2020-01-10 14:05:00,87.55,87.57,87.51,87.55,15420.0,87.55,87.57,87.51,87.55,15420.0
2020-01-10 14:10:00,87.55,87.55,87.42,87.42,8106.0,87.55,87.55,87.42,87.42,8106.0
2020-01-10 14:15:00,87.41,87.51,87.41,87.51,13654.0,87.41,87.51,87.41,87.51,13654.0
2020-01-10 14:20:00,87.52,87.54,87.43,87.44,6437.0,87.52,87.54,87.43,87.44,6437.0
2020-01-10 14:25:00,87.46,87.49,87.44,87.44,8310.0,87.46,87.49,87.44,87.44,8310.0
2020-01-10 14:30:00,87.45,87.47,87.42,87.45,4611.0,87.45,87.47,87.42,87.45,4611.0
2020-01-10 14:35:00,87.45,87.45,87.39,87.4,6493.0,87.45,87.45,87.39,87.4,6493.0
2020-01-10 14:40:00,87.4,87.44,87.39,87.44,5892.0,87.4,87.44,87.39,87.44,5892.0
2020-01-10 14:45:00,87.43,87.5,87.42,87.49,11968.0,87.43,87.5,87.42,87.49,11968.0
2020-01-10 14:50:00,87.49,87.55,87.48,87.53,4271.0,87.49,87.55,87.48,87.53,4271.0
2020-01-10 14:55:00,87.54,87.57,87.46,87.5,8232.0,87.54,87.57,87.46,87.5,8232.0
2020-01-10 15:00:00,87.49,87.53,87.46,87.5,9411.0,87.49,87.53,87.46,87.5,9411.0
2020-01-10 15:05:00,87.48,87.48,87.38,87.42,9674.0,87.48,87.48,87.38,87.42,9674.0
2020-01-10 15:10:00,87.42,87.45,87.39,87.41,11212.0,87.42,87.45,87.39,87.41,11212.0
2020-01-10 15:15:00,87.41,87.41,87.31,87.37,10788.0,87.41,87.41,87.31,87.37,10788.0
2020-01-10 15:20:00,87.37,87.45,87.36,87.43,10825.0,87.37,87.45,87.36,87.43,10825.0
2020-01-10 15:25:00,87.42,87.54,87.4,87.54,19974.0,87.42,87.54,87.4,87.54,19974.0
2020-01-10 15:30:00,87.54,87.54,87.36,87.36,20789.0,87.54,87.54,87.36,87.36,20789.0
2020-01-10 15:35:00,87.34,87.36,87.27,87.31,19968.0,87.34,87.36,87.27,87.31,19968.0
2020-01-10 15:40:00,87.31,87.34,87.21,87.31,17085.0,87.31,87.34,87.21,87.31,17085.0
2020-01-10 15:45:00,87.32,87.43,87.29,87.29,27371.0,87.32,87.43,87.29,87.29,27371.0
2020-01-10 15:50:00,87.28,87.42,87.22,87.33,43296.0,87.28,87.42,87.22,87.33,43296.0
2020-01-10 15:55:00,87.34,87.37,87.29,87.31,70327.0,87.34,87.37,87.29,87.31,70327.0
2020-01-13 09:30:00,87.35,87.53,87.16,87.4,35123.0,87.35,87.53,87.16,87.4,35123.0
2020-01-13 09:35:00,87.42,87.67,87.33,87.38,25294.0,87.42,87.67,87.33,87.38,25294.0
2020-01-13 09:40:00,87.38,87.38,87.08,87.19,15071.0,87.38,87.38,87.08,87.19,15071.0
2020-01-13 09:45:00,87.2,87.56,87.2,87.42,17939.0,87.2,87.56,87.2,87.42,17939.0
2020-01-13 09:50:00,87.44,87.55,87.34,87.42,16214.0,87.44,87.55,87.34,87.42,16214.0
2020-01-13 09:55:00,87.43,87.52,87.35,87.37,12753.0,87.43,87.52,87.35,87.37,12753.0
2020-01-13 10:00:00,87.35,87.36,87.24,87.24,12649.0,87.35,87.36,87.24,87.24,12649.0
2020-01-13 10:05:00,87.25,87.31,87.17,87.25,12341.0,87.25,87.31,87.17,87.25,12341.0
2020-01-13 10:10:00,87.27,87.27,87.14,87.15,5513.0,87.27,87.27,87.14,87.15,5513.0
2020-01-13 10:15:00,87.19,87.46,87.19,87.39,22159.0,87.19,87.46,87.19,87.39,22159.0
2020-01-13 10:20:00,87.4,87.42,87.32,87.33,9059.0,87.4,87.42,87.32,87.33,9059.0
2020-01-13 10:25:00,87.36,87.47,87.26,87.46,7013.0,87.36,87.47,87.26,87.46,7013.0
2020-01-13 10:30:00,87.48,87.53,87.35,87.37,25914.0,87.48,87.53,87.35,87.37,25914.0
2020-01-13 10:35:00,87.38,87.45,87.32,87.33,5791.0,87.38,87.45,87.32,87.33,5791.0
2020-01-13 10:40:00,87.32,87.33,87.23,87.27,8397.0,87.32,87.33,87.23,87.27,8397.0
2020-01-13 10:45:00,87.26,87.31,87.2,87.23,7543.0,87.26,87.31,87.2,87.23,7543.0
2020-01-13 10:50:00,87.23,87.37,87.22,87.35,7894.0,87.23,87.37,87.22,87.35,7894.0
2020-01-13 10:55:00,87.35,87.36,87.23,87.23,4627.0,87.35,87.36,87.23,87.23,4627.0
2020-01-13 11:00:00,87.23,87.23,87.01,87.03,14443.0,87.23,87.23,87.01,87.03,14443.0
2020-01-13 11:05:00,87.03,87.11,87.0,87.08,25696.0,87.03,87.11,87.0,87.08,25696.0
2020-01-13 11:10:00,87.04,87.04,86.83,86.86,28859.0,87.04,87.04,86.83,86.86,28859.0
2020-01-13 11:15:00,86.88,86.98,86.73,86.76,39551.0,86.88,86.98,86.73,86.76,39551.0
2020-01-13 11:20:00,86.78,87.08,86.76,86.91,70049.0,86.78,87.08,86.76,86.91,70049.0
2020-01-13 11:25:00,86.9,87.12,86.78,87.04,42054.0,86.9,87.12,86.78,87.04,42054.0
2020-01-13 11:30:00,87.08,87.08,86.98,86.99,7098.0,87.08,87.08,86.98,86.99,7098.0
2020-01-13 11:35:00,86.98,87.01,86.92,86.98,6043.0,86.98,87.01,86.92,86.98,6043.0
2020-01-13 11:40:00,86.97,87.06,86.96,87.01,7252.0,86.97,87.06,86.96,87.01,7252.0
2020-01-13 11:45:00,87.01,87.03,86.97,87.01,9731.0,87.01,87.03,86.97,87.01,9731.0
2020-01-13 11:50:00,87.0,87.01,86.86,86.91,9241.0,87.0,87.01,86.86,86.91,9241.0
2020-01-13 11:55:00,86.92,86.94,86.85,86.94,11460.0,86.92,86.94,86.85,86.94,11460.0
2020-01-13 12:00:00,86.93,87.03,86.92,87.03,11884.0,86.93,87.03,86.92,87.03,11884.0
2020-01-13 12:05:00,87.03,87.05,86.97,87.0,8475.0,87.03,87.05,86.97,87.0,8475.0
2020-01-13 12:10:00,86.99,87.05,86.98,87.05,7212.0,86.99,87.05,86.98,87.05,7212.0
2020-01-13 12:15:00,87.05,87.14,87.01,87.1,7898.0,87.05,87.14,87.01,87.1,7898.0
2020-01-13 12:20:00,87.11,87.18,87.08,87.18,12523.0,87.11,87.18,87.08,87.18,12523.0
2020-01-13 12:25:00,87.18,87.2,87.16,87.19,3500.0,87.18,87.2,87.16,87.19,3500.0
2020-01-13 12:30:00,87.2,87.28,87.19,87.28,9728.0,87.2,87.28,87.19,87.28,9728.0
2020-01-13 12:35:00,87.26,87.27,87.18,87.26,39586.0,87.26,87.27,87.18,87.26,39586.0
2020-01-13 12:40:00,87.27,87.28,87.13,87.16,7699.0,87.27,87.28,87.13,87.16,7699.0
2020-01-13 12:45:00,87.16,87.2,87.14,87.14,4803.0,87.16,87.2,87.14,87.14,4803.0
2020-01-13 12:50:00,87.14,87.16,87.12,87.14,4033.0,87.14,87.16,87.12,87.14,4033.0
2020-01-13 12:55:00,87.16,87.18,87.1,87.12,6900.0,87.16,87.18,87.1,87.12,6900.0
2020-01-13 13:00:00,87.12,87.12,87.06,87.1,7611.0,87.12,87.12,87.06,87.1,7611.0
2020-01-13 13:05:00,87.1,87.12,87.02,87.02,5535.0,87.1,87.12,87.02,87.02,5535.0
2020-01-13 13:10:00,87.01,87.05,86.87,86.9,10181.0,87.01,87.05,86.87,86.9,10181.0
2020-01-13 13:15:00,86.9,86.96,86.88,86.96,7903.0,86.9,86.96,86.88,86.96,7903.0
2020-01-13 13:20:00,86.98,87.02,86.93,86.95,20328.0,86.98,87.02,86.93,86.95,20328.0
2020-01-13 13:25:00,86.95,87.03,86.95,86.99,10060.0,86.95,87.03,86.95,86.99,10060.0
2020-01-13 13:30:00,86.98,87.02,86.97,86.98,10486.0,86.98,87.02,86.97,86.98,10486.0
2020-01-13 13:35:00,86.98,87.02,86.97,87.0,6505.0,86.98,87.02,86.97,87.0,6505.0
2020-01-13 13:40:00,87.01,87.03,86.97,86.98,10445.0,87.01,87.03,86.97,86.98,10445.0
2020-01-13 13:45:00,86.99,87.06,86.94,87.06,10832.0,86.99,87.06,86.94,87.06,10832.0
2020-01-13 13:50:00,87.05,87.05,86.95,87.0,8463.0,87.05,87.05,86.95,87.0,8463.0
2020-01-13 13:55:00,87.01,87.04,87.0,87.04,6447.0,87.01,87.04,87.0,87.04,6447.0
2020-01-13 14:00:00,87.02,87.02,86.95,86.98,7820.0,87.02,87.02,86.95,86.98,7820.0
2020-01-13 14:05:00,86.96,87.05,86.95,87.04,12724.0,86.96,87.05,86.95,87.04,12724.0
2020-01-13 14:10:00,87.04,87.14,87.03,87.14,11245.0,87.04,87.14,87.03,87.14,11245.0
2020-01-13 14:15:00,87.14,87.14,87.1,87.11,8286.0,87.14,87.14,87.1,87.11,8286.0
2020-01-13 14:20:00,87.14,87.24,87.08,87.22,77129.0,87.14,87.24,87.08,87.22,77129.0
2020-01-13 14:25:00,87.23,87.3,87.22,87.23,7695.0,87.23,87.3,87.22,87.23,7695.0
2020-01-13 14:30:00,87.23,87.27,87.22,87.27,6772.0,87.23,87.27,87.22,87.27,6772.0
2020-01-13 14:35:00,87.29,87.31,87.17,87.21,14581.0,87.29,87.31,87.17,87.21,14581.0
2020-01-13 14:40:00,87.21,87.21,87.05,87.05,20534.0,87.21,87.21,87.05,87.05,20534.0
2020-01-13 14:45:00,87.05,87.07,87.0,87.03,20212.0,87.05,87.07,87.0,87.03,20212.0
2020-01-13 14:50:00,87.04,87.09,87.02,87.06,9917.0,87.04,87.09,87.02,87.06,9917.0
2020-01-13 14:55:00,87.06,87.06,87.02,87.03,10324.0,87.06,87.06,87.02,87.03,10324.0
2020-01-13 15:00:00,87.03,87.1,87.02,87.08,6358.0,87.03,87.1,87.02,87.08,6358.0
2020-01-13 15:05:00,87.08,87.09,87.05,87.06,6341.0,87.08,87.09,87.05,87.06,6341.0
2020-01-13 15:10:00,87.06,87.07,87.0,87.04,11720.0,87.06,87.07,87.0,87.04,11720.0
2020-01-13 15:15:00,87.04,87.21,87.04,87.2,14716.0,87.04,87.21,87.04,87.2,14716.0
2020-01-13 15:20:00,87.2,87.25,87.18,87.23,14759.0,87.2,87.25,87.18,87.23,14759.0
2020-01-13 15:25:00,87.23,87.28,87.21,87.22,6015.0,87.23,87.28,87.21,87.22,6015.0
2020-01-13 15:30:00,87.22,87.31,87.19,87.2,25690.0,87.22,87.31,87.19,87.2,25690.0
2020-01-13 15:35:00,87.21,87.23,87.17,87.19,19870.0,87.21,87.23,87.17,87.19,19870.0
2020-01-13 15:40:00,87.18,87.2,87.0,87.11,59752.0,87.18,87.2,87.0,87.11,59752.0
2020-01-13 15:45:00,87.11,87.16,86.98,86.99,75792.0,87.11,87.16,86.98,86.99,75792.0
2020-01-13 15:50:00,87.0,87.05,86.78,86.82,143444.0,87.0,87.05,86.78,86.82,143444.0
2020-01-13 15:55:00,86.85,87.0,86.7,86.87,221155.0,86.85,87.0,86.7,86.87,221155.0
2020-01-14 09:30:00,88.21,88.58,88.01,88.31,110991.0,88.21,88.58,88.01,88.31,110991.0
2020-01-14 09:35:00,88.27,88.77,88.12,88.72,99217.0,88.27,88.77,88.12,88.72,99217.0
2020-01-14 09:40:00,88.76,88.84,88.33,88.5,51196.0,88.76,88.84,88.33,88.5,51196.0
2020-01-14 09:45:00,88.5,88.83,88.46,88.73,56119.0,88.5,88.83,88.46,88.73,56119.0
2020-01-14 09:50:00,88.79,88.97,88.6,88.96,34586.0,88.79,88.97,88.6,88.96,34586.0
2020-01-14 09:55:00,88.96,89.64,88.92,89.47,106130.0,88.96,89.64,88.92,89.47,106130.0
2020-01-14 10:00:00,89.46,89.61,89.19,89.25,63030.0,89.46,89.61,89.19,89.25,63030.0
2020-01-14 10:05:00,89.24,89.24,89.03,89.18,34249.0,89.24,89.24,89.03,89.18,34249.0
2020-01-14 10:10:00,89.19,89.24,88.95,89.18,36035.0,89.19,89.24,88.95,89.18,36035.0
2020-01-14 10:15:00,89.17,89.17,88.9,88.91,23021.0,89.17,89.17,88.9,88.91,23021.0
2020-01-14 10:20:00,88.9,88.94,88.5,88.52,65578.0,88.9,88.94,88.5,88.52,65578.0
2020-01-14 10:25:00,88.52,88.75,88.51,88.65,36865.0,88.52,88.75,88.51,88.65,36865.0
2020-01-14 10:30:00,88.66,88.69,88.51,88.69,22321.0,88.66,88.69,88.51,88.69,22321.0
2020-01-14 10:35:00,88.71,88.8,88.6,88.67,17805.0,88.71,88.8,88.6,88.67,17805.0
2020-01-14 10:40:00,88.69,88.81,88.59,88.81,31612.0,88.69,88.81,88.59,88.81,31612.0
2020-01-14 10:45:00,88.81,88.83,88.7,88.73,16938.0,88.81,88.83,88.7,88.73,16938.0
2020-01-14 10:50:00,88.74,88.75,88.55,88.68,26994.0,88.74,88.75,88.55,88.68,26994.0
2020-01-14 10:55:00,88.67,88.73,88.55,88.67,26731.0,88.67,88.73,88.55,88.67,26731.0
2020-01-14 11:00:00,88.67,88.68,88.58,88.62,12609.0,88.67,88.68,88.58,88.62,12609.0
2020-01-14 11:05:00,88.65,88.7,88.62,88.63,15241.0,88.65,88.7,88.62,88.63,15241.0
2020-01-14 11:10:00,88.64,88.64,88.5,88.64,12247.0,88.64,88.64,88.5,88.64,12247.0
2020-01-14 11:15:00,88.64,88.74,88.59,88.73,14974.0,88.64,88.74,88.59,88.73,14974.0
2020-01-14 11:20:00,88.73,88.74,88.62,88.67,12854.0,88.73,88.74,88.62,88.67,12854.0
2020-01-14 11:25:00,88.68,88.68,88.58,88.59,11691.0,88.68,88.68,88.58,88.59,11691.0
2020-01-14 11:30:00,88.59,88.66,88.56,88.63,10252.0,88.59,88.66,88.56,88.63,10252.0
2020-01-14 11:35:00,88.64,88.73,88.57,88.6,13488.0,88.64,88.73,88.57,88.6,13488.0
2020-01-14 11:40:00,88.61,88.61,88.44,88.45,12266.0,88.61,88.61,88.44,88.45,12266.0
2020-01-14 11:45:00,88.47,88.53,88.46,88.48,10798.0,88.47,88.53,88.46,88.48,10798.0
2020-01-14 11:50:00,88.47,88.62,88.42,88.55,20196.0,88.47,88.62,88.42,88.55,20196.0
2020-01-14 11:55:00,88.56,88.61,88.49,88.51,13187.0,88.56,88.61,88.49,88.51,13187.0
2020-01-14 12:00:00,88.52,88.57,88.38,88.38,11361.0,88.52,88.57,88.38,88.38,11361.0
2020-01-14 12:05:00,88.38,88.45,88.34,88.45,12969.0,88.38,88.45,88.34,88.45,12969.0
2020-01-14 12:10:00,88.43,88.46,88.34,88.4,9419.0,88.43,88.46,88.34,88.4,9419.0
2020-01-14 12:15:00,88.38,88.45,88.35,88.41,5727.0,88.38,88.45,88.35,88.41,5727.0
2020-01-14 12:20:00,88.43,88.45,88.36,88.37,6487.0,88.43,88.45,88.36,88.37,6487.0
2020-01-14 12:25:00,88.38,88.45,88.32,88.33,7308.0,88.38,88.45,88.32,88.33,7308.0
2020-01-14 12:30:00,88.34,88.46,88.33,88.39,21497.0,88.34,88.46,88.33,88.39,21497.0
2020-01-14 12:35:00,88.4,88.44,88.35,88.4,8074.0,88.4,88.44,88.35,88.4,8074.0
2020-01-14 12:40:00,88.41,88.46,88.38,88.45,4972.0,88.41,88.46,88.38,88.45,4972.0
2020-01-14 12:45:00,88.45,88.46,88.26,88.29,12021.0,88.45,88.46,88.26,88.29,12021.0
2020-01-14 12:50:00,88.29,88.52,88.29,88.49,20208.0,88.29,88.52,88.29,88.49,20208.0
2020-01-14 12:55:00,88.49,88.5,88.39,88.39,22928.0,88.49,88.5,88.39,88.39,22928.0
2020-01-14 13:00:00,88.41,88.5,88.41,88.45,10775.0,88.41,88.5,88.41,88.45,10775.0
2020-01-14 13:05:00,88.45,88.61,88.45,88.54,13095.0,88.45,88.61,88.45,88.54,13095.0
2020-01-14 13:10:00,88.52,88.56,88.47,88.53,6630.0,88.52,88.56,88.47,88.53,6630.0
2020-01-14 13:15:00,88.54,88.57,88.45,88.47,12711.0,88.54,88.57,88.45,88.47,12711.0
2020-01-14 13:20:00,88.49,88.52,88.39,88.42,12127.0,88.49,88.52,88.39,88.42,12127.0
2020-01-14 13:25:00,88.42,88.54,88.41,88.54,9029.0,88.42,88.54,88.41,88.54,9029.0
2020-01-14 13:30:00,88.54,88.59,88.51,88.56,11205.0,88.54,88.59,88.51,88.56,11205.0
2020-01-14 13:35:00,88.6,88.63,88.15,88.4,40790.0,88.6,88.63,88.15,88.4,40790.0
2020-01-14 13:40:00,88.39,88.43,88.15,88.17,18120.0,88.39,88.43,88.15,88.17,18120.0
2020-01-14 13:45:00,88.17,88.18,88.1,88.14,9378.0,88.17,88.18,88.1,88.14,9378.0
2020-01-14 13:50:00,88.13,88.24,88.13,88.18,7127.0,88.13,88.24,88.13,88.18,7127.0
2020-01-14 13:55:00,88.19,88.2,88.07,88.14,7436.0,88.19,88.2,88.07,88.14,7436.0
2020-01-14 14:00:00,88.13,88.15,87.99,88.01,12629.0,88.13,88.15,87.99,88.01,12629.0
2020-01-14 14:05:00,88.01,88.08,87.94,87.94,12965.0,88.01,88.08,87.94,87.94,12965.0
2020-01-14 14:10:00,87.95,88.02,87.76,87.84,17699.0,87.95,88.02,87.76,87.84,17699.0
2020-01-14 14:15:00,87.86,88.01,87.8,87.97,14340.0,87.86,88.01,87.8,87.97,14340.0
2020-01-14 14:20:00,87.96,88.0,87.93,87.98,11113.0,87.96,88.0,87.93,87.98,11113.0
2020-01-14 14:25:00,88.0,88.01,87.9,87.92,11137.0,88.0,88.01,87.9,87.92,11137.0
2020-01-14 14:30:00,87.91,88.02,87.88,88.0,9208.0,87.91,88.02,87.88,88.0,9208.0
2020-01-14 14:35:00,88.0,88.08,87.98,88.04,14176.0,88.0,88.08,87.98,88.04,14176.0
2020-01-14 14:40:00,88.06,88.08,88.0,88.05,12763.0,88.06,88.08,88.0,88.05,12763.0
2020-01-14 14:45:00,88.06,88.14,88.03,88.09,7336.0,88.06,88.14,88.03,88.09,7336.0
2020-01-14 14:50:00,88.09,88.14,88.06,88.11,8540.0,88.09,88.14,88.06,88.11,8540.0
2020-01-14 14:55:00,88.11,88.24,88.05,88.08,15749.0,88.11,88.24,88.05,88.08,15749.0
2020-01-14 15:00:00,88.08,88.26,88.07,88.13,14412.0,88.08,88.26,88.07,88.13,14412.0
2020-01-14 15:05:00,88.14,88.16,87.99,87.99,17866.0,88.14,88.16,87.99,87.99,17866.0
2020-01-14 15:10:00,87.99,88.02,87.94,88.0,12878.0,87.99,88.02,87.94,88.0,12878.0
2020-01-14 15:15:00,87.97,88.01,87.93,87.94,13486.0,87.97,88.01,87.93,87.94,13486.0
2020-01-14 15:20:00,87.94,87.95,87.89,87.94,14527.0,87.94,87.95,87.89,87.94,14527.0
2020-01-14 15:25:00,87.94,87.95,87.74,87.82,25050.0,87.94,87.95,87.74,87.82,25050.0
2020-01-14 15:30:00,87.82,87.87,87.73,87.84,24539.0,87.82,87.87,87.73,87.84,24539.0
2020-01-14 15:35:00,87.84,87.85,87.76,87.83,27800.0,87.84,87.85,87.76,87.83,27800.0
2020-01-14 15:40:00,87.84,87.94,87.84,87.87,34920.0,87.84,87.94,87.84,87.87,34920.0
2020-01-14 15:45:00,87.85,87.92,87.83,87.89,34138.0,87.85,87.92,87.83,87.89,34138.0
2020-01-14 15:50:00,87.88,87.88,87.71,87.71,111909.0,87.88,87.88,87.71,87.71,111909.0
2020-01-14 15:55:00,87.74,87.93,87.71,87.93,195300.0,87.74,87.93,87.71,87.93,195300.0
2020-01-15 09:30:00,87.61,87.71,87.25,87.6,38851.0,87.61,87.71,87.25,87.6,38851.0
2020-01-15 09:35:00,87.68,87.88,87.61,87.63,25918.0,87.68,87.88,87.61,87.63,25918.0
2020-01-15 09:40:00,87.62,87.92,87.51,87.69,43821.0,87.62,87.92,87.51,87.69,43821.0
2020-01-15 09:45:00,87.72,87.92,87.69,87.91,9345.0,87.72,87.92,87.69,87.91,9345.0
2020-01-15 09:50:00,87.91,88.18,87.84,88.03,10983.0,87.91,88.18,87.84,88.03,10983.0
2020-01-15 09:55:00,87.97,88.06,87.93,88.04,7614.0,87.97,88.06,87.93,88.04,7614.0
2020-01-15 10:00:00,88.14,88.18,87.92,87.97,11010.0,88.14,88.18,87.92,87.97,11010.0
2020-01-15 10:05:00,87.94,88.13,87.88,88.12,12834.0,87.94,88.13,87.88,88.12,12834.0
2020-01-15 10:10:00,88.13,88.21,88.06,88.12,9755.0,88.13,88.21,88.06,88.12,9755.0
2020-01-15 10:15:00,88.19,88.25,88.08,88.22,9400.0,88.19,88.25,88.08,88.22,9400.0
2020-01-15 10:20:00,88.23,88.27,88.15,88.18,13717.0,88.23,88.27,88.15,88.18,13717.0
2020-01-15 10:25:00,88.2,88.25,88.14,88.14,17515.0,88.2,88.25,88.14,88.14,17515.0
2020-01-15 10:30:00,88.16,88.28,88.08,88.28,7980.0,88.16,88.28,88.08,88.28,7980.0
2020-01-15 10:35:00,88.26,88.46,88.23,88.37,18858.0,88.26,88.46,88.23,88.37,18858.0
2020-01-15 10:40:00,88.36,88.5,88.36,88.38,23254.0,88.36,88.5,88.36,88.38,23254.0
2020-01-15 10:45:00,88.38,88.56,88.35,88.55,20931.0,88.38,88.56,88.35,88.55,20931.0
2020-01-15 10:50:00,88.56,88.68,88.53,88.63,21113.0,88.56,88.68,88.53,88.63,21113.0
2020-01-15 10:55:00,88.63,88.72,88.58,88.61,30764.0,88.63,88.72,88.58,88.61,30764.0
2020-01-15 11:00:00,88.66,88.72,88.49,88.71,25592.0,88.66,88.72,88.49,88.71,25592.0
2020-01-15 11:05:00,88.7,88.71,88.47,88.48,21635.0,88.7,88.71,88.47,88.48,21635.0
2020-01-15 11:10:00,88.51,88.54,88.4,88.48,22092.0,88.51,88.54,88.4,88.48,22092.0
2020-01-15 11:15:00,88.49,88.57,88.46,88.5,8295.0,88.49,88.57,88.46,88.5,8295.0
2020-01-15 11:20:00,88.51,88.58,88.5,88.54,11696.0,88.51,88.58,88.5,88.54,11696.0
2020-01-15 11:25:00,88.55,88.71,88.55,88.58,12094.0,88.55,88.71,88.55,88.58,12094.0
2020-01-15 11:30:00,88.61,88.7,88.6,88.65,17136.0,88.61,88.7,88.6,88.65,17136.0
2020-01-15 11:35:00,88.64,88.72,88.62,88.66,30493.0,88.64,88.72,88.62,88.66,30493.0
2020-01-15 11:40:00,88.66,88.8,88.66,88.71,27586.0,88.66,88.8,88.66,88.71,27586.0
2020-01-15 11:45:00,88.73,88.79,88.68,88.74,17690.0,88.73,88.79,88.68,88.74,17690.0
2020-01-15 11:50:00,88.74,88.77,88.62,88.62,11032.0,88.74,88.77,88.62,88.62,11032.0
2020-01-15 11:55:00,88.6,88.61,88.47,88.51,4044.0,88.6,88.61,88.47,88.51,4044.0
2020-01-15 12:00:00,88.52,88.52,88.39,88.41,7287.0,88.52,88.52,88.39,88.41,7287.0
2020-01-15 12:05:00,88.42,88.49,88.41,88.48,4755.0,88.42,88.49,88.41,88.48,4755.0
2020-01-15 12:10:00,88.46,88.48,88.4,88.42,5930.0,88.46,88.48,88.4,88.42,5930.0
2020-01-15 12:15:00,88.41,88.42,88.33,88.34,7232.0,88.41,88.42,88.33,88.34,7232.0
2020-01-15 12:20:00,88.36,88.44,88.36,88.38,6066.0,88.36,88.44,88.36,88.38,6066.0
2020-01-15 12:25:00,88.37,88.42,88.35,88.35,7120.0,88.37,88.42,88.35,88.35,7120.0
2020-01-15 12:30:00,88.36,88.37,88.3,88.32,6280.0,88.36,88.37,88.3,88.32,6280.0
2020-01-15 12:35:00,88.31,88.43,88.29,88.4,14157.0,88.31,88.43,88.29,88.4,14157.0
2020-01-15 12:40:00,88.4,88.42,88.36,88.4,7328.0,88.4,88.42,88.36,88.4,7328.0
2020-01-15 12:45:00,88.4,88.44,88.32,88.32,9156.0,88.4,88.44,88.32,88.32,9156.0
2020-01-15 12:50:00,88.3,88.34,88.17,88.22,11028.0,88.3,88.34,88.17,88.22,11028.0
2020-01-15 12:55:00,88.22,88.27,88.15,88.16,8373.0,88.22,88.27,88.15,88.16,8373.0
2020-01-15 13:00:00,88.13,88.18,88.08,88.18,14629.0,88.13,88.18,88.08,88.18,14629.0
2020-01-15 13:05:00,88.17,88.2,88.09,88.15,10399.0,88.17,88.2,88.09,88.15,10399.0
2020-01-15 13:10:00,88.16,88.24,88.12,88.2,9205.0,88.16,88.24,88.12,88.2,9205.0
2020-01-15 13:15:00,88.19,88.2,88.13,88.16,10238.0,88.19,88.2,88.13,88.16,10238.0
2020-01-15 13:20:00,88.16,88.23,88.12,88.2,9167.0,88.16,88.23,88.12,88.2,9167.0
2020-01-15 13:25:00,88.17,88.23,88.16,88.22,5120.0,88.17,88.23,88.16,88.22,5120.0
2020-01-15 13:30:00,88.22,88.24,88.08,88.15,11730.0,88.22,88.24,88.08,88.15,11730.0
2020-01-15 13:35:00,88.14,88.18,88.12,88.15,6315.0,88.14,88.18,88.12,88.15,6315.0
2020-01-15 13:40:00,88.13,88.19,88.13,88.13,7160.0,88.13,88.19,88.13,88.13,7160.0
2020-01-15 13:45:00,88.13,88.16,88.12,88.16,5354.0,88.13,88.16,88.12,88.16,5354.0
2020-01-15 13:50:00,88.16,88.2,88.04,88.04,10194.0,88.16,88.2,88.04,88.04,10194.0
2020-01-15 13:55:00,88.03,88.08,87.94,87.95,13140.0,88.03,88.08,87.94,87.95,13140.0
2020-01-15 14:00:00,87.96,88.11,87.96,88.03,9554.0,87.96,88.11,87.96,88.03,9554.0
2020-01-15 14:05:00,88.03,88.17,88.02,88.14,7041.0,88.03,88.17,88.02,88.14,7041.0
2020-01-15 14:10:00,88.16,88.17,88.08,88.09,10966.0,88.16,88.17,88.08,88.09,10966.0
2020-01-15 14:15:00,88.1,88.12,88.04,88.07,12072.0,88.1,88.12,88.04,88.07,12072.0
2020-01-15 14:20:00,88.1,88.19,88.1,88.18,7410.0,88.1,88.19,88.1,88.18,7410.0
2020-01-15 14:25:00,88.16,88.25,88.15,88.23,8264.0,88.16,88.25,88.15,88.23,8264.0
2020-01-15 14:30:00,88.23,88.27,88.17,88.22,10288.0,88.23,88.27,88.17,88.22,10288.0
2020-01-15 14:35:00,88.2,88.23,88.18,88.21,11775.0,88.2,88.23,88.18,88.21,11775.0
2020-01-15 14:40:00,88.22,88.24,88.22,88.22,3902.0,88.22,88.24,88.22,88.22,3902.0
2020-01-15 14:45:00,88.21,88.26,88.2,88.22,6400.0,88.21,88.26,88.2,88.22,6400.0
2020-01-15 14:50:00,88.21,88.21,88.15,88.17,7047.0,88.21,88.21,88.15,88.17,7047.0
2020-01-15 14:55:00,88.16,88.21,88.1,88.12,13823.0,88.16,88.21,88.1,88.12,13823.0
2020-01-15 15:00:00,88.11,88.12,88.0,88.0,13845.0,88.11,88.12,88.0,88.0,13845.0
2020-01-15 15:05:00,88.02,88.09,87.96,87.97,15964.0,88.02,88.09,87.96,87.97,15964.0
2020-01-15 15:10:00,87.97,88.02,87.93,88.0,17397.0,87.97,88.02,87.93,88.0,17397.0
2020-01-15 15:15:00,88.0,88.0,87.92,87.97,14859.0,88.0,88.0,87.92,87.97,14859.0
2020-01-15 15:20:00,87.97,88.01,87.95,87.99,15578.0,87.97,88.01,87.95,87.99,15578.0
2020-01-15 15:25:00,87.98,87.99,87.9,87.98,13988.0,87.98,87.99,87.9,87.98,13988.0
2020-01-15 15:30:00,87.98,87.99,87.89,87.95,30657.0,87.98,87.99,87.89,87.95,30657.0
2020-01-15 15:35:00,87.93,88.19,87.92,88.18,33718.0,87.93,88.19,87.92,88.18,33718.0
2020-01-15 15:40:00,88.18,88.32,88.15,88.31,29357.0,88.18,88.32,88.15,88.31,29357.0
2020-01-15 15:45:00,88.31,88.31,88.19,88.2,29710.0,88.31,88.31,88.19,88.2,29710.0
2020-01-15 15:50:00,88.21,88.28,88.17,88.2,44371.0,88.21,88.28,88.17,88.2,44371.0
2020-01-15 15:55:00,88.21,88.33,88.18,88.29,101418.0,88.21,88.33,88.18,88.29,101418.0
2020-01-16 09:30:00,88.79,89.2,88.78,89.18,24408.0,88.79,89.2,88.78,89.18,24408.0
2020-01-16 09:35:00,89.19,89.52,89.11,89.11,38907.0,89.19,89.52,89.11,89.11,38907.0
2020-01-16 09:40:00,89.05,89.41,89.03,89.41,32615.0,89.05,89.41,89.03,89.41,32615.0
2020-01-16 09:45:00,89.41,89.61,89.11,89.24,25889.0,89.41,89.61,89.11,89.24,25889.0
2020-01-16 09:50:00,89.24,89.33,89.1,89.31,13341.0,89.24,89.33,89.1,89.31,13341.0
2020-01-16 09:55:00,89.34,89.41,89.09,89.17,13771.0,89.34,89.41,89.09,89.17,13771.0
2020-01-16 10:00:00,89.17,89.2,89.1,89.18,23511.0,89.17,89.2,89.1,89.18,23511.0
2020-01-16 10:05:00,89.18,89.25,89.12,89.18,22561.0,89.18,89.25,89.12,89.18,22561.0
2020-01-16 10:10:00,89.19,89.32,89.15,89.15,15287.0,89.19,89.32,89.15,89.15,15287.0
2020-01-16 10:15:00,89.16,89.38,89.14,89.26,20356.0,89.16,89.38,89.14,89.26,20356.0
2020-01-16 10:20:00,89.24,89.28,89.11,89.15,13488.0,89.24,89.28,89.11,89.15,13488.0
2020-01-16 10:25:00,89.17,89.21,89.11,89.19,10783.0,89.17,89.21,89.11,89.19,10783.0
2020-01-16 10:30:00,89.19,89.24,89.15,89.2,10869.0,89.19,89.24,89.15,89.2,10869.0
2020-01-16 10:35:00,89.2,89.39,89.17,89.33,25890.0,89.2,89.39,89.17,89.33,25890.0
2020-01-16 10:40:00,89.35,89.4,89.26,89.26,12736.0,89.35,89.4,89.26,89.26,12736.0
2020-01-16 10:45:00,89.24,89.24,89.13,89.2,40875.0,89.24,89.24,89.13,89.2,40875.0
2020-01-16 10:50:00,89.2,89.32,89.19,89.3,28092.0,89.2,89.32,89.19,89.3,28092.0
2020-01-16 10:55:00,89.27,89.36,89.24,89.34,28722.0,89.27,89.36,89.24,89.34,28722.0
2020-01-16 11:00:00,89.34,89.51,89.34,89.49,29425.0,89.34,89.51,89.34,89.49,29425.0
2020-01-16 11:05:00,89.48,89.56,89.39,89.46,28106.0,89.48,89.56,89.39,89.46,28106.0
2020-01-16 11:10:00,89.46,89.47,89.3,89.35,17872.0,89.46,89.47,89.3,89.35,17872.0
2020-01-16 11:15:00,89.34,89.42,89.31,89.33,13627.0,89.34,89.42,89.31,89.33,13627.0
2020-01-16 11:20:00,89.32,89.39,89.31,89.34,15753.0,89.32,89.39,89.31,89.34,15753.0
2020-01-16 11:25:00,89.34,89.37,89.26,89.32,12226.0,89.34,89.37,89.26,89.32,12226.0
2020-01-16 11:30:00,89.33,89.33,89.18,89.22,18763.0,89.33,89.33,89.18,89.22,18763.0
2020-01-16 11:35:00,89.21,89.25,89.14,89.17,14072.0,89.21,89.25,89.14,89.17,14072.0
2020-01-16 11:40:00,89.17,89.19,88.99,89.0,18668.0,89.17,89.19,88.99,89.0,18668.0
2020-01-16 11:45:00,89.0,89.07,89.0,89.0,18607.0,89.0,89.07,89.0,89.0,18607.0
2020-01-16 11:50:00,89.0,89.07,88.94,88.96,15260.0,89.0,89.07,88.94,88.96,15260.0
2020-01-16 11:55:00,88.93,88.93,88.81,88.84,17796.0,88.93,88.93,88.81,88.84,17796.0
2020-01-16 12:00:00,88.84,88.9,88.84,88.86,8197.0,88.84,88.9,88.84,88.86,8197.0
2020-01-16 12:05:00,88.87,88.92,88.84,88.89,7548.0,88.87,88.92,88.84,88.89,7548.0
2020-01-16 12:10:00,88.88,88.88,88.78,88.81,9714.0,88.88,88.88,88.78,88.81,9714.0
2020-01-16 12:15:00,88.83,88.88,88.82,88.82,8482.0,88.83,88.88,88.82,88.82,8482.0
2020-01-16 12:20:00,88.82,88.89,88.81,88.87,10983.0,88.82,88.89,88.81,88.87,10983.0
2020-01-16 12:25:00,88.85,88.87,88.79,88.87,7837.0,88.85,88.87,88.79,88.87,7837.0
2020-01-16 12:30:00,88.86,89.0,88.86,89.0,14995.0,88.86,89.0,88.86,89.0,14995.0
2020-01-16 12:35:00,88.99,89.06,88.95,89.02,7357.0,88.99,89.06,88.95,89.02,7357.0
2020-01-16 12:40:00,89.01,89.07,88.99,89.04,8239.0,89.01,89.07,88.99,89.04,8239.0
2020-01-16 12:45:00,89.05,89.12,89.05,89.09,6110.0,89.05,89.12,89.05,89.09,6110.0
2020-01-16 12:50:00,89.09,89.12,89.06,89.12,8260.0,89.09,89.12,89.06,89.12,8260.0
2020-01-16 12:55:00,89.13,89.19,89.08,89.12,12157.0,89.13,89.19,89.08,89.12,12157.0
2020-01-16 13:00:00,89.12,89.15,89.09,89.13,11764.0,89.12,89.15,89.09,89.13,11764.0
2020-01-16 13:05:00,89.13,89.35,89.12,89.33,21647.0,89.13,89.35,89.12,89.33,21647.0
2020-01-16 13:10:00,89.33,89.44,89.32,89.37,39139.0,89.33,89.44,89.32,89.37,39139.0
2020-01-16 13:15:00,89.37,89.4,89.22,89.27,19846.0,89.37,89.4,89.22,89.27,19846.0
2020-01-16 13:20:00,89.27,89.47,89.26,89.46,17577.0,89.27,89.47,89.26,89.46,17577.0
2020-01-16 13:25:00,89.48,89.52,89.41,89.44,14997.0,89.48,89.52,89.41,89.44,14997.0
2020-01-16 13:30:00,89.45,89.53,89.39,89.5,13834.0,89.45,89.53,89.39,89.5,13834.0
2020-01-16 13:35:00,89.49,89.61,89.48,89.59,17346.0,89.49,89.61,89.48,89.59,17346.0
2020-01-16 13:40:00,89.59,89.66,89.56,89.64,19430.0,89.59,89.66,89.56,89.64,19430.0
2020-01-16 13:45:00,89.65,89.69,89.58,89.66,12020.0,89.65,89.69,89.58,89.66,12020.0
2020-01-16 13:50:00,89.67,89.68,89.53,89.56,6850.0,89.67,89.68,89.53,89.56,6850.0
2020-01-16 13:55:00,89.58,89.68,89.56,89.68,10383.0,89.58,89.68,89.56,89.68,10383.0
2020-01-16 14:00:00,89.67,89.67,89.51,89.52,6304.0,89.67,89.67,89.51,89.52,6304.0
2020-01-16 14:05:00,89.52,89.55,89.44,89.46,9473.0,89.52,89.55,89.44,89.46,9473.0
2020-01-16 14:10:00,89.45,89.47,89.37,89.44,12606.0,89.45,89.47,89.37,89.44,12606.0
2020-01-16 14:15:00,89.46,89.49,89.41,89.46,9380.0,89.46,89.49,89.41,89.46,9380.0
2020-01-16 14:20:00,89.44,89.46,89.39,89.43,8538.0,89.44,89.46,89.39,89.43,8538.0
2020-01-16 14:25:00,89.42,89.49,89.42,89.47,10692.0,89.42,89.49,89.42,89.47,10692.0
2020-01-16 14:30:00,89.47,89.53,89.44,89.44,7436.0,89.47,89.53,89.44,89.44,7436.0
2020-01-16 14:35:00,89.45,89.46,89.36,89.4,8900.0,89.45,89.46,89.36,89.4,8900.0
2020-01-16 14:40:00,89.4,89.44,89.38,89.44,12612.0,89.4,89.44,89.38,89.44,12612.0
2020-01-16 14:45:00,89.45,89.49,89.41,89.47,11981.0,89.45,89.49,89.41,89.47,11981.0
2020-01-16 14:50:00,89.46,89.53,89.46,89.51,12402.0,89.46,89.53,89.46,89.51,12402.0
2020-01-16 14:55:00,89.51,89.59,89.5,89.55,11453.0,89.51,89.59,89.5,89.55,11453.0
2020-01-16 15:00:00,89.54,89.55,89.49,89.5,15821.0,89.54,89.55,89.49,89.5,15821.0
2020-01-16 15:05:00,89.5,89.5,89.27,89.35,25982.0,89.5,89.5,89.27,89.35,25982.0
2020-01-16 15:10:00,89.34,89.36,89.23,89.36,17064.0,89.34,89.36,89.23,89.36,17064.0
2020-01-16 15:15:00,89.36,89.38,89.25,89.38,19279.0,89.36,89.38,89.25,89.38,19279.0
2020-01-16 15:20:00,89.38,89.38,89.28,89.32,14157.0,89.38,89.38,89.28,89.32,14157.0
2020-01-16 15:25:00,89.29,89.38,89.29,89.36,11695.0,89.29,89.38,89.29,89.36,11695.0
2020-01-16 15:30:00,89.35,89.49,89.33,89.46,19358.0,89.35,89.49,89.33,89.46,19358.0
2020-01-16 15:35:00,89.48,89.55,89.44,89.55,28881.0,89.48,89.55,89.44,89.55,28881.0
2020-01-16 15:40:00,89.56,89.64,89.55,89.6,28681.0,89.56,89.64,89.55,89.6,28681.0
2020-01-16 15:45:00,89.61,89.72,89.54,89.59,58102.0,89.61,89.72,89.54,89.59,58102.0
2020-01-16 15:50:00,89.6,89.62,89.5,89.53,73361.0,89.6,89.62,89.5,89.53,73361.0
2020-01-16 15:55:00,89.51,89.67,89.5,89.54,121487.0,89.51,89.67,89.5,89.54,121487.0
2020-01-17 09:30:00,89.8,89.81,89.31,89.31,137163.0,89.8,89.81,89.31,89.31,137163.0
2020-01-17 09:35:00,89.36,89.52,89.04,89.05,33262.0,89.36,89.52,89.04,89.05,33262.0
2020-01-17 09:40:00,89.01,89.44,88.96,89.44,14288.0,89.01,89.44,88.96,89.44,14288.0
2020-01-17 09:45:00,89.44,89.46,89.31,89.37,20048.0,89.44,89.46,89.31,89.37,20048.0
2020-01-17 09:50:00,89.38,89.48,89.23,89.23,23103.0,89.38,89.48,89.23,89.23,23103.0
2020-01-17 09:55:00,89.27,89.34,89.16,89.2,17949.0,89.27,89.34,89.16,89.2,17949.0
2020-01-17 10:00:00,89.18,89.22,89.09,89.21,13310.0,89.18,89.22,89.09,89.21,13310.0
2020-01-17 10:05:00,89.2,89.32,89.13,89.32,13227.0,89.2,89.32,89.13,89.32,13227.0
2020-01-17 10:10:00,89.35,89.45,89.34,89.37,10775.0,89.35,89.45,89.34,89.37,10775.0
2020-01-17 10:15:00,89.36,89.56,89.36,89.56,9582.0,89.36,89.56,89.36,89.56,9582.0
2020-01-17 10:20:00,89.57,89.63,89.51,89.51,33815.0,89.57,89.63,89.51,89.51,33815.0
2020-01-17 10:25:00,89.51,89.63,89.51,89.62,13617.0,89.51,89.63,89.51,89.62,13617.0
2020-01-17 10:30:00,89.62,89.65,89.59,89.64,12643.0,89.62,89.65,89.59,89.64,12643.0
2020-01-17 10:35:00,89.65,89.66,89.5,89.53,20229.0,89.65,89.66,89.5,89.53,20229.0
2020-01-17 10:40:00,89.52,89.61,89.47,89.6,13223.0,89.52,89.61,89.47,89.6,13223.0
2020-01-17 10:45:00,89.61,89.64,89.48,89.5,27724.0,89.61,89.64,89.48,89.5,27724.0
2020-01-17 10:50:00,89.5,89.53,89.34,89.34,38799.0,89.5,89.53,89.34,89.34,38799.0
2020-01-17 10:55:00,89.33,89.35,89.25,89.3,30843.0,89.33,89.35,89.25,89.3,30843.0
2020-01-17 11:00:00,89.3,89.39,89.29,89.37,22103.0,89.3,89.39,89.29,89.37,22103.0
2020-01-17 11:05:00,89.37,89.51,89.29,89.45,64041.0,89.37,89.51,89.29,89.45,64041.0
2020-01-17 11:10:00,89.45,89.52,89.34,89.45,169187.0,89.45,89.52,89.34,89.45,169187.0
2020-01-17 11:15:00,89.43,89.54,89.43,89.48,76612.0,89.43,89.54,89.43,89.48,76612.0
2020-01-17 11:20:00,89.45,89.49,89.27,89.36,29192.0,89.45,89.49,89.27,89.36,29192.0
2020-01-17 11:25:00,89.37,89.47,89.35,89.47,18343.0,89.37,89.47,89.35,89.47,18343.0
2020-01-17 11:30:00,89.49,89.51,89.34,89.5,87062.0,89.49,89.51,89.34,89.5,87062.0
2020-01-17 11:35:00,89.48,89.52,89.42,89.46,13818.0,89.48,89.52,89.42,89.46,13818.0
2020-01-17 11:40:00,89.44,89.52,89.43,89.49,19959.0,89.44,89.52,89.43,89.49,19959.0
2020-01-17 11:45:00,89.5,89.57,89.43,89.5,24885.0,89.5,89.57,89.43,89.5,24885.0
2020-01-17 11:50:00,89.52,89.54,89.46,89.48,11815.0,89.52,89.54,89.46,89.48,11815.0
2020-01-17 11:55:00,89.49,89.59,89.48,89.54,16011.0,89.49,89.59,89.48,89.54,16011.0
2020-01-17 12:00:00,89.54,89.6,89.51,89.59,9178.0,89.54,89.6,89.51,89.59,9178.0
2020-01-17 12:05:00,89.57,89.6,89.55,89.58,16057.0,89.57,89.6,89.55,89.58,16057.0
2020-01-17 12:10:00,89.57,89.65,89.56,89.63,16331.0,89.57,89.65,89.56,89.63,16331.0
2020-01-17 12:15:00,89.64,89.64,89.55,89.6,11007.0,89.64,89.64,89.55,89.6,11007.0
2020-01-17 12:20:00,89.57,89.61,89.54,89.58,13210.0,89.57,89.61,89.54,89.58,13210.0
2020-01-17 12:25:00,89.56,89.6,89.53,89.58,15859.0,89.56,89.6,89.53,89.58,15859.0
2020-01-17 12:30:00,89.6,89.65,89.54,89.55,13879.0,89.6,89.65,89.54,89.55,13879.0
2020-01-17 12:35:00,89.53,89.56,89.48,89.55,9724.0,89.53,89.56,89.48,89.55,9724.0
2020-01-17 12:40:00,89.55,89.55,89.45,89.49,6600.0,89.55,89.55,89.45,89.49,6600.0
2020-01-17 12:45:00,89.5,89.53,89.48,89.52,62560.0,89.5,89.53,89.48,89.52,62560.0
2020-01-17 12:50:00,89.5,89.56,89.46,89.47,9100.0,89.5,89.56,89.46,89.47,9100.0
2020-01-17 12:55:00,89.48,89.64,89.48,89.63,17612.0,89.48,89.64,89.48,89.63,17612.0
2020-01-17 13:00:00,89.61,89.8,89.56,89.74,86010.0,89.61,89.8,89.56,89.74,86010.0
2020-01-17 13:05:00,89.77,90.0,89.73,89.97,44631.0,89.77,90.0,89.73,89.97,44631.0
2020-01-17 13:10:00,89.98,90.0,89.89,89.98,63047.0,89.98,90.0,89.89,89.98,63047.0
2020-01-17 13:15:00,89.98,90.03,89.9,90.01,23905.0,89.98,90.03,89.9,90.01,23905.0
2020-01-17 13:20:00,90.02,90.1,90.0,90.0,27445.0,90.02,90.1,90.0,90.0,27445.0
2020-01-17 13:25:00,90.0,90.02,89.88,89.91,49096.0,90.0,90.02,89.88,89.91,49096.0
2020-01-17 13:30:00,89.92,90.0,89.84,89.88,28390.0,89.92,90.0,89.84,89.88,28390.0
2020-01-17 13:35:00,89.88,89.92,89.83,89.87,17886.0,89.88,89.92,89.83,89.87,17886.0
2020-01-17 13:40:00,89.87,89.88,89.77,89.8,49738.0,89.87,89.88,89.77,89.8,49738.0
2020-01-17 13:45:00,89.81,89.83,89.69,89.69,29104.0,89.81,89.83,89.69,89.69,29104.0
2020-01-17 13:50:00,89.69,89.82,89.69,89.74,10574.0,89.69,89.82,89.69,89.74,10574.0
2020-01-17 13:55:00,89.73,89.8,89.73,89.75,12948.0,89.73,89.8,89.73,89.75,12948.0
2020-01-17 14:00:00,89.75,89.8,89.75,89.78,10620.0,89.75,89.8,89.75,89.78,10620.0
2020-01-17 14:05:00,89.78,89.83,89.76,89.78,13018.0,89.78,89.83,89.76,89.78,13018.0
2020-01-17 14:10:00,89.78,89.81,89.77,89.79,9238.0,89.78,89.81,89.77,89.79,9238.0
2020-01-17 14:15:00,89.79,89.8,89.68,89.71,31327.0,89.79,89.8,89.68,89.71,31327.0
2020-01-17 14:20:00,89.71,89.83,89.67,89.75,75536.0,89.71,89.83,89.67,89.75,75536.0
2020-01-17 14:25:00,89.75,89.82,89.74,89.76,72438.0,89.75,89.82,89.74,89.76,72438.0
2020-01-17 14:30:00,89.76,89.84,89.72,89.83,14296.0,89.76,89.84,89.72,89.83,14296.0
2020-01-17 14:35:00,89.85,89.87,89.8,89.8,29562.0,89.85,89.87,89.8,89.8,29562.0
2020-01-17 14:40:00,89.83,89.89,89.83,89.83,21791.0,89.83,89.89,89.83,89.83,21791.0
2020-01-17 14:45:00,89.82,89.86,89.8,89.84,114683.0,89.82,89.86,89.8,89.84,114683.0
2020-01-17 14:50:00,89.84,89.92,89.82,89.83,41638.0,89.84,89.92,89.82,89.83,41638.0
2020-01-17 14:55:00,89.84,89.91,89.81,89.89,39024.0,89.84,89.91,89.81,89.89,39024.0
2020-01-17 15:00:00,89.89,89.9,89.83,89.83,38313.0,89.89,89.9,89.83,89.83,38313.0
2020-01-17 15:05:00,89.83,89.84,89.69,89.79,27737.0,89.83,89.84,89.69,89.79,27737.0
2020-01-17 15:10:00,89.79,89.8,89.67,89.75,47382.0,89.79,89.8,89.67,89.75,47382.0
2020-01-17 15:15:00,89.76,89.77,89.72,89.72,77874.0,89.76,89.77,89.72,89.72,77874.0
2020-01-17 15:20:00,89.73,89.73,89.68,89.71,69998.0,89.73,89.73,89.68,89.71,69998.0
2020-01-17 15:25:00,89.7,89.79,89.7,89.74,34604.0,89.7,89.79,89.7,89.74,34604.0
2020-01-17 15:30:00,89.75,89.82,89.72,89.72,37676.0,89.75,89.82,89.72,89.72,37676.0
2020-01-17 15:35:00,89.72,89.75,89.65,89.65,50703.0,89.72,89.75,89.65,89.65,50703.0
2020-01-17 15:40:00,89.66,89.79,89.66,89.69,52228.0,89.66,89.79,89.66,89.69,52228.0
2020-01-17 15:45:00,89.7,89.72,89.59,89.6,70915.0,89.7,89.72,89.59,89.6,70915.0
2020-01-17 15:50:00,89.6,89.72,89.57,89.63,112209.0,89.6,89.72,89.57,89.63,112209.0
2020-01-17 15:55:00,89.65,89.71,89.55,89.7,220200.0,89.65,89.71,89.55,89.7,220200.0
2020-01-21 09:30:00,87.88,88.0,87.12,87.9,231206.0,87.88,88.0,87.12,87.9,231206.0
2020-01-21 09:35:00,87.84,87.87,86.76,86.97,163114.0,87.84,87.87,86.76,86.97,163114.0
2020-01-21 09:40:00,86.97,87.26,86.9,87.08,91844.0,86.97,87.26,86.9,87.08,91844.0
2020-01-21 09:45:00,87.08,87.28,86.97,87.19,109022.0,87.08,87.28,86.97,87.19,109022.0
2020-01-21 09:50:00,87.2,87.63,87.14,87.31,91605.0,87.2,87.63,87.14,87.31,91605.0
2020-01-21 09:55:00,87.33,87.52,87.33,87.35,56326.0,87.33,87.52,87.33,87.35,56326.0
2020-01-21 10:00:00,87.35,87.41,87.31,87.34,43981.0,87.35,87.41,87.31,87.34,43981.0
2020-01-21 10:05:00,87.33,87.35,86.97,86.98,104855.0,87.33,87.35,86.97,86.98,104855.0
2020-01-21 10:10:00,86.98,87.08,86.9,86.93,126678.0,86.98,87.08,86.9,86.93,126678.0
2020-01-21 10:15:00,86.92,86.96,86.45,86.66,126283.0,86.92,86.96,86.45,86.66,126283.0
2020-01-21 10:20:00,86.65,86.77,86.52,86.66,91818.0,86.65,86.77,86.52,86.66,91818.0
2020-01-21 10:25:00,86.65,86.65,86.32,86.4,133826.0,86.65,86.65,86.32,86.4,133826.0
2020-01-21 10:30:00,86.42,86.74,86.42,86.7,102949.0,86.42,86.74,86.42,86.7,102949.0
2020-01-21 10:35:00,86.71,86.96,86.66,86.95,69122.0,86.71,86.96,86.66,86.95,69122.0
2020-01-21 10:40:00,86.96,87.03,86.84,86.97,48912.0,86.96,87.03,86.84,86.97,48912.0
2020-01-21 10:45:00,86.96,87.13,86.94,87.02,61452.0,86.96,87.13,86.94,87.02,61452.0
2020-01-21 10:50:00,87.02,87.1,86.97,87.01,66499.0,87.02,87.1,86.97,87.01,66499.0
2020-01-21 10:55:00,87.0,87.16,86.98,87.05,36617.0,87.0,87.16,86.98,87.05,36617.0
2020-01-21 11:00:00,87.05,87.1,86.96,87.05,18364.0,87.05,87.1,86.96,87.05,18364.0
2020-01-21 11:05:00,87.03,87.14,87.0,87.11,25872.0,87.03,87.14,87.0,87.11,25872.0
2020-01-21 11:10:00,87.11,87.12,87.0,87.06,68031.0,87.11,87.12,87.0,87.06,68031.0
2020-01-21 11:15:00,87.06,87.1,87.0,87.08,53240.0,87.06,87.1,87.0,87.08,53240.0
2020-01-21 11:20:00,87.08,87.09,86.99,87.0,32629.0,87.08,87.09,86.99,87.0,32629.0
2020-01-21 11:25:00,87.0,87.0,86.65,86.9,71117.0,87.0,87.0,86.65,86.9,71117.0
2020-01-21 11:30:00,86.87,86.88,86.78,86.8,59125.0,86.87,86.88,86.78,86.8,59125.0
2020-01-21 11:35:00,86.82,86.88,86.73,86.8,70282.0,86.82,86.88,86.73,86.8,70282.0
2020-01-21 11:40:00,86.8,86.85,86.64,86.65,21906.0,86.8,86.85,86.64,86.65,21906.0
2020-01-21 11:45:00,86.64,86.79,86.6,86.76,29576.0,86.64,86.79,86.6,86.76,29576.0
2020-01-21 11:50:00,86.77,86.85,86.7,86.71,29526.0,86.77,86.85,86.7,86.71,29526.0
2020-01-21 11:55:00,86.73,86.76,86.65,86.69,41942.0,86.73,86.76,86.65,86.69,41942.0
2020-01-21 12:00:00,86.67,86.82,86.66,86.76,55701.0,86.67,86.82,86.66,86.76,55701.0
2020-01-21 12:05:00,86.74,86.83,86.69,86.79,31865.0,86.74,86.83,86.69,86.79,31865.0
2020-01-21 12:10:00,86.78,86.89,86.75,86.83,29987.0,86.78,86.89,86.75,86.83,29987.0
2020-01-21 12:15:00,86.83,86.85,86.74,86.75,21115.0,86.83,86.85,86.74,86.75,21115.0
2020-01-21 12:20:00,86.75,86.79,86.68,86.69,25682.0,86.75,86.79,86.68,86.69,25682.0
2020-01-21 12:25:00,86.65,86.65,86.52,86.56,33623.0,86.65,86.65,86.52,86.56,33623.0
2020-01-21 12:30:00,86.58,86.77,86.54,86.72,37247.0,86.58,86.77,86.54,86.72,37247.0
2020-01-21 12:35:00,86.75,86.75,86.6,86.61,27541.0,86.75,86.75,86.6,86.61,27541.0
2020-01-21 12:40:00,86.6,86.66,86.56,86.56,54083.0,86.6,86.66,86.56,86.56,54083.0
2020-01-21 12:45:00,86.56,86.58,86.52,86.55,15711.0,86.56,86.58,86.52,86.55,15711.0
2020-01-21 12:50:00,86.54,86.59,86.47,86.48,47995.0,86.54,86.59,86.47,86.48,47995.0
2020-01-21 12:55:00,86.47,86.48,86.4,86.42,35074.0,86.47,86.48,86.4,86.42,35074.0
2020-01-21 13:00:00,86.42,86.42,86.28,86.31,53886.0,86.42,86.42,86.28,86.31,53886.0
2020-01-21 13:05:00,86.31,86.33,86.23,86.27,30995.0,86.31,86.33,86.23,86.27,30995.0
2020-01-21 13:10:00,86.27,86.28,86.17,86.19,41493.0,86.27,86.28,86.17,86.19,41493.0
2020-01-21 13:15:00,86.19,86.23,85.77,85.85,132348.0,86.19,86.23,85.77,85.85,132348.0
2020-01-21 13:20:00,85.83,85.85,85.28,85.43,225305.0,85.83,85.85,85.28,85.43,225305.0
2020-01-21 13:25:00,85.43,85.53,84.88,84.88,187229.0,85.43,85.53,84.88,84.88,187229.0
2020-01-21 13:30:00,84.91,85.17,84.7,85.05,130350.0,84.91,85.17,84.7,85.05,130350.0
2020-01-21 13:35:00,85.07,85.19,84.76,84.8,113793.0,85.07,85.19,84.76,84.8,113793.0
2020-01-21 13:40:00,84.8,84.86,84.57,84.84,68853.0,84.8,84.86,84.57,84.84,68853.0
2020-01-21 13:45:00,84.83,84.95,84.68,84.79,47500.0,84.83,84.95,84.68,84.79,47500.0
2020-01-21 13:50:00,84.76,84.86,84.61,84.69,105355.0,84.76,84.86,84.61,84.69,105355.0
2020-01-21 13:55:00,84.7,85.0,84.63,84.67,135574.0,84.7,85.0,84.63,84.67,135574.0
2020-01-21 14:00:00,84.67,84.77,84.59,84.72,95790.0,84.67,84.77,84.59,84.72,95790.0
2020-01-21 14:05:00,84.72,85.0,84.69,84.75,93593.0,84.72,85.0,84.69,84.75,93593.0
2020-01-21 14:10:00,84.75,84.99,84.69,84.96,86512.0,84.75,84.99,84.69,84.96,86512.0
2020-01-21 14:15:00,84.95,85.31,84.89,85.29,103147.0,84.95,85.31,84.89,85.29,103147.0
2020-01-21 14:20:00,85.3,85.3,85.11,85.2,143845.0,85.3,85.3,85.11,85.2,143845.0
2020-01-21 14:25:00,85.19,85.2,84.72,84.72,86667.0,85.19,85.2,84.72,84.72,86667.0
2020-01-21 14:30:00,84.74,84.9,84.66,84.86,68325.0,84.74,84.9,84.66,84.86,68325.0
2020-01-21 14:35:00,84.83,84.94,84.78,84.92,63974.0,84.83,84.94,84.78,84.92,63974.0
2020-01-21 14:40:00,84.92,84.92,84.66,84.76,105948.0,84.92,84.92,84.66,84.76,105948.0
2020-01-21 14:45:00,84.77,85.0,84.65,85.0,118159.0,84.77,85.0,84.65,85.0,118159.0
2020-01-21 14:50:00,84.98,85.13,84.93,85.03,72427.0,84.98,85.13,84.93,85.03,72427.0
2020-01-21 14:55:00,85.03,85.23,84.98,85.17,93830.0,85.03,85.23,84.98,85.17,93830.0
2020-01-21 15:00:00,85.15,85.36,85.15,85.36,40322.0,85.15,85.36,85.15,85.36,40322.0
2020-01-21 15:05:00,85.34,85.53,85.23,85.35,74065.0,85.34,85.53,85.23,85.35,74065.0
2020-01-21 15:10:00,85.34,85.72,85.26,85.7,138917.0,85.34,85.72,85.26,85.7,138917.0
2020-01-21 15:15:00,85.69,85.8,85.63,85.78,135432.0,85.69,85.8,85.63,85.78,135432.0
2020-01-21 15:20:00,85.76,85.91,85.75,85.9,105500.0,85.76,85.91,85.75,85.9,105500.0
2020-01-21 15:25:00,85.91,85.98,85.84,85.9,102882.0,85.91,85.98,85.84,85.9,102882.0
2020-01-21 15:30:00,85.91,86.12,85.87,85.95,230457.0,85.91,86.12,85.87,85.95,230457.0
2020-01-21 15:35:00,85.95,85.95,85.68,85.74,144259.0,85.95,85.95,85.68,85.74,144259.0
2020-01-21 15:40:00,85.75,85.79,85.43,85.52,145443.0,85.75,85.79,85.43,85.52,145443.0
2020-01-21 15:45:00,85.49,85.53,85.34,85.42,124085.0,85.49,85.53,85.34,85.42,124085.0
2020-01-21 15:50:00,85.4,85.67,85.28,85.63,234328.0,85.4,85.67,85.28,85.63,234328.0
2020-01-21 15:55:00,85.64,85.88,85.6,85.72,394876.0,85.64,85.88,85.6,85.72,394876.0
2020-01-22 09:30:00,86.4,87.36,86.1,86.51,352086.0,86.4,87.36,86.1,86.51,352086.0
2020-01-22 09:35:00,86.64,86.97,86.05,86.65,122269.0,86.64,86.97,86.05,86.65,122269.0
2020-01-22 09:40:00,86.61,87.57,86.55,87.35,224783.0,86.61,87.57,86.55,87.35,224783.0
2020-01-22 09:45:00,87.35,87.39,86.21,86.4,227653.0,87.35,87.39,86.21,86.4,227653.0
2020-01-22 09:50:00,86.39,86.55,86.1,86.17,141321.0,86.39,86.55,86.1,86.17,141321.0
2020-01-22 09:55:00,86.16,86.75,86.16,86.65,95616.0,86.16,86.75,86.16,86.65,95616.0
2020-01-22 10:00:00,86.58,86.83,86.43,86.48,113996.0,86.58,86.83,86.43,86.48,113996.0
2020-01-22 10:05:00,86.49,86.52,85.85,85.87,123928.0,86.49,86.52,85.85,85.87,123928.0
2020-01-22 10:10:00,85.86,86.0,85.6,85.61,117276.0,85.86,86.0,85.6,85.61,117276.0
2020-01-22 10:15:00,85.6,85.7,85.28,85.32,123530.0,85.6,85.7,85.28,85.32,123530.0
2020-01-22 10:20:00,85.33,85.37,84.89,84.94,123713.0,85.33,85.37,84.89,84.94,123713.0
2020-01-22 10:25:00,84.96,85.06,84.67,84.68,124408.0,84.96,85.06,84.67,84.68,124408.0
2020-01-22 10:30:00,84.7,85.12,84.68,85.12,112965.0,84.7,85.12,84.68,85.12,112965.0
2020-01-22 10:35:00,85.11,85.47,84.96,85.46,94601.0,85.11,85.47,84.96,85.46,94601.0
2020-01-22 10:40:00,85.46,85.57,85.26,85.43,112577.0,85.46,85.57,85.26,85.43,112577.0
2020-01-22 10:45:00,85.4,86.0,85.36,85.37,150288.0,85.4,86.0,85.36,85.37,150288.0
2020-01-22 10:50:00,85.4,85.5,84.78,84.81,99750.0,85.4,85.5,84.78,84.81,99750.0
2020-01-22 10:55:00,84.82,84.89,84.51,84.71,125429.0,84.82,84.89,84.51,84.71,125429.0
2020-01-22 11:00:00,84.7,85.04,84.68,84.98,78513.0,84.7,85.04,84.68,84.98,78513.0
2020-01-22 11:05:00,84.99,85.43,84.97,85.41,90215.0,84.99,85.43,84.97,85.41,90215.0
2020-01-22 11:10:00,85.4,85.49,85.1,85.18,88310.0,85.4,85.49,85.1,85.18,88310.0
2020-01-22 11:15:00,85.18,85.25,84.95,85.21,78570.0,85.18,85.25,84.95,85.21,78570.0
2020-01-22 11:20:00,85.2,85.59,85.19,85.41,52069.0,85.2,85.59,85.19,85.41,52069.0
2020-01-22 11:25:00,85.41,85.43,85.14,85.36,100587.0,85.41,85.43,85.14,85.36,100587.0
2020-01-22 11:30:00,85.36,85.52,85.24,85.38,88398.0,85.36,85.52,85.24,85.38,88398.0
2020-01-22 11:35:00,85.39,85.43,85.27,85.29,44006.0,85.39,85.43,85.27,85.29,44006.0
2020-01-22 11:40:00,85.29,85.41,85.13,85.41,76693.0,85.29,85.41,85.13,85.41,76693.0
2020-01-22 11:45:00,85.39,85.5,85.36,85.39,35847.0,85.39,85.5,85.36,85.39,35847.0
2020-01-22 11:50:00,85.37,85.41,85.15,85.22,63864.0,85.37,85.41,85.15,85.22,63864.0
2020-01-22 11:55:00,85.23,85.25,85.01,85.14,80747.0,85.23,85.25,85.01,85.14,80747.0
2020-01-22 12:00:00,85.13,85.13,84.54,84.54,93482.0,85.13,85.13,84.54,84.54,93482.0
2020-01-22 12:05:00,84.55,84.66,84.5,84.51,95173.0,84.55,84.66,84.5,84.51,95173.0
2020-01-22 12:10:00,84.54,84.58,84.23,84.31,94067.0,84.54,84.58,84.23,84.31,94067.0
2020-01-22 12:15:00,84.31,84.36,84.14,84.14,52732.0,84.31,84.36,84.14,84.14,52732.0
2020-01-22 12:20:00,84.16,84.27,84.07,84.17,79649.0,84.16,84.27,84.07,84.17,79649.0
2020-01-22 12:25:00,84.17,84.3,84.09,84.24,40124.0,84.17,84.3,84.09,84.24,40124.0
2020-01-22 12:30:00,84.25,84.29,84.18,84.19,29402.0,84.25,84.29,84.18,84.19,29402.0
2020-01-22 12:35:00,84.19,84.27,84.17,84.23,85173.0,84.19,84.27,84.17,84.23,85173.0
2020-01-22 12:40:00,84.23,84.5,84.23,84.47,101362.0,84.23,84.5,84.23,84.47,101362.0
2020-01-22 12:45:00,84.48,84.48,84.32,84.39,50472.0,84.48,84.48,84.32,84.39,50472.0
2020-01-22 12:50:00,84.39,84.51,84.38,84.46,38133.0,84.39,84.51,84.38,84.46,38133.0
2020-01-22 12:55:00,84.48,84.52,84.42,84.48,42699.0,84.48,84.52,84.42,84.48,42699.0
2020-01-22 13:00:00,84.47,84.54,84.45,84.53,55680.0,84.47,84.54,84.45,84.53,55680.0
2020-01-22 13:05:00,84.52,84.59,84.44,84.52,113594.0,84.52,84.59,84.44,84.52,113594.0
2020-01-22 13:10:00,84.52,84.59,84.5,84.58,33390.0,84.52,84.59,84.5,84.58,33390.0
2020-01-22 13:15:00,84.59,84.59,84.41,84.47,32962.0,84.59,84.59,84.41,84.47,32962.0
2020-01-22 13:20:00,84.45,84.64,84.45,84.63,58183.0,84.45,84.64,84.45,84.63,58183.0
2020-01-22 13:25:00,84.64,84.73,84.49,84.59,65737.0,84.64,84.73,84.49,84.59,65737.0
2020-01-22 13:30:00,84.57,84.57,84.46,84.52,28979.0,84.57,84.57,84.46,84.52,28979.0
2020-01-22 13:35:00,84.51,84.52,84.25,84.27,47657.0,84.51,84.52,84.25,84.27,47657.0
2020-01-22 13:40:00,84.29,84.29,84.04,84.04,63557.0,84.29,84.29,84.04,84.04,63557.0
2020-01-22 13:45:00,84.03,84.32,84.0,84.26,36300.0,84.03,84.32,84.0,84.26,36300.0
2020-01-22 13:50:00,84.25,84.25,84.08,84.16,28180.0,84.25,84.25,84.08,84.16,28180.0
2020-01-22 13:55:00,84.18,84.19,83.95,84.0,61317.0,84.18,84.19,83.95,84.0,61317.0
2020-01-22 14:00:00,83.99,84.03,83.86,83.95,68968.0,83.99,84.03,83.86,83.95,68968.0
2020-01-22 14:05:00,83.95,83.97,83.84,83.9,45491.0,83.95,83.97,83.84,83.9,45491.0
2020-01-22 14:10:00,83.89,84.04,83.89,84.0,44093.0,83.89,84.04,83.89,84.0,44093.0
2020-01-22 14:15:00,84.01,84.05,83.95,84.03,32755.0,84.01,84.05,83.95,84.03,32755.0
2020-01-22 14:20:00,84.03,84.21,84.03,84.08,47417.0,84.03,84.21,84.03,84.08,47417.0
2020-01-22 14:25:00,84.08,84.08,83.92,83.99,50246.0,84.08,84.08,83.92,83.99,50246.0
2020-01-22 14:30:00,83.99,84.0,83.84,83.93,35862.0,83.99,84.0,83.84,83.93,35862.0
2020-01-22 14:35:00,83.96,84.23,83.91,84.19,86066.0,83.96,84.23,83.91,84.19,86066.0
2020-01-22 14:40:00,84.19,84.29,84.18,84.22,30363.0,84.19,84.29,84.18,84.22,30363.0
2020-01-22 14:45:00,84.2,84.37,84.18,84.36,18982.0,84.2,84.37,84.18,84.36,18982.0
2020-01-22 14:50:00,84.35,84.37,84.26,84.28,28231.0,84.35,84.37,84.26,84.28,28231.0
2020-01-22 14:55:00,84.28,84.36,84.25,84.25,31959.0,84.28,84.36,84.25,84.25,31959.0
2020-01-22 15:00:00,84.25,84.31,84.03,84.04,47865.0,84.25,84.31,84.03,84.04,47865.0
2020-01-22 15:05:00,84.05,84.15,83.97,84.13,34176.0,84.05,84.15,83.97,84.13,34176.0
2020-01-22 15:10:00,84.12,84.13,83.91,83.91,34513.0,84.12,84.13,83.91,83.91,34513.0
2020-01-22 15:15:00,83.9,83.91,83.68,83.69,62411.0,83.9,83.91,83.68,83.69,62411.0
2020-01-22 15:20:00,83.67,83.71,83.6,83.67,50137.0,83.67,83.71,83.6,83.67,50137.0
2020-01-22 15:25:00,83.67,83.77,83.62,83.69,38633.0,83.67,83.77,83.62,83.69,38633.0
2020-01-22 15:30:00,83.67,83.84,83.67,83.75,50576.0,83.67,83.84,83.67,83.75,50576.0
2020-01-22 15:35:00,83.76,83.77,83.53,83.64,78723.0,83.76,83.77,83.53,83.64,78723.0
2020-01-22 15:40:00,83.64,83.64,83.16,83.18,118776.0,83.64,83.64,83.16,83.18,118776.0
2020-01-22 15:45:00,83.17,83.46,83.17,83.3,86983.0,83.17,83.46,83.17,83.3,86983.0
2020-01-22 15:50:00,83.31,83.38,83.24,83.34,158123.0,83.31,83.38,83.24,83.34,158123.0
2020-01-22 15:55:00,83.34,83.44,83.15,83.33,327400.0,83.34,83.44,83.15,83.33,327400.0
2020-01-23 09:30:00,83.0,83.05,81.06,81.97,218522.0,83.0,83.05,81.06,81.97,218522.0
2020-01-23 09:35:00,81.97,82.16,81.3,81.95,217446.0,81.97,82.16,81.3,81.95,217446.0
2020-01-23 09:40:00,81.96,82.57,81.57,81.72,116391.0,81.96,82.57,81.57,81.72,116391.0
2020-01-23 09:45:00,81.73,82.2,81.72,81.84,115089.0,81.73,82.2,81.72,81.84,115089.0
2020-01-23 09:50:00,81.86,82.08,81.69,81.95,76745.0,81.86,82.08,81.69,81.95,76745.0
2020-01-23 09:55:00,81.95,82.95,81.87,82.95,147251.0,81.95,82.95,81.87,82.95,147251.0
2020-01-23 10:00:00,82.95,83.25,82.68,82.84,120429.0,82.95,83.25,82.68,82.84,120429.0
2020-01-23 10:05:00,82.85,83.06,82.69,83.01,60723.0,82.85,83.06,82.69,83.01,60723.0
2020-01-23 10:10:00,82.97,83.24,82.92,83.17,46132.0,82.97,83.24,82.92,83.17,46132.0
2020-01-23 10:15:00,83.18,83.45,83.07,83.37,46167.0,83.18,83.45,83.07,83.37,46167.0
2020-01-23 10:20:00,83.39,83.52,83.2,83.51,75490.0,83.39,83.52,83.2,83.51,75490.0
2020-01-23 10:25:00,83.55,83.78,83.49,83.62,80837.0,83.55,83.78,83.49,83.62,80837.0
2020-01-23 10:30:00,83.62,84.16,83.61,84.14,144699.0,83.62,84.16,83.61,84.14,144699.0
2020-01-23 10:35:00,84.15,84.52,84.15,84.3,124910.0,84.15,84.52,84.15,84.3,124910.0
2020-01-23 10:40:00,84.31,84.47,83.84,83.89,56690.0,84.31,84.47,83.84,83.89,56690.0
2020-01-23 10:45:00,83.9,84.21,83.84,83.84,25165.0,83.9,84.21,83.84,83.84,25165.0
2020-01-23 10:50:00,83.86,84.13,83.81,83.82,30706.0,83.86,84.13,83.81,83.82,30706.0
2020-01-23 10:55:00,83.86,83.86,83.52,83.59,49362.0,83.86,83.86,83.52,83.59,49362.0
2020-01-23 11:00:00,83.59,83.65,83.16,83.35,48242.0,83.59,83.65,83.16,83.35,48242.0
2020-01-23 11:05:00,83.4,83.69,83.36,83.65,43332.0,83.4,83.69,83.36,83.65,43332.0
2020-01-23 11:10:00,83.67,83.82,83.54,83.63,53181.0,83.67,83.82,83.54,83.63,53181.0
2020-01-23 11:15:00,83.63,83.79,83.57,83.57,33397.0,83.63,83.79,83.57,83.57,33397.0
2020-01-23 11:20:00,83.57,83.64,83.35,83.35,63741.0,83.57,83.64,83.35,83.35,63741.0
2020-01-23 11:25:00,83.37,83.43,83.19,83.2,34376.0,83.37,83.43,83.19,83.2,34376.0
2020-01-23 11:30:00,83.17,83.33,83.16,83.28,47078.0,83.17,83.33,83.16,83.28,47078.0
2020-01-23 11:35:00,83.29,83.42,83.27,83.41,39103.0,83.29,83.42,83.27,83.41,39103.0
2020-01-23 11:40:00,83.42,83.48,83.37,83.47,19892.0,83.42,83.48,83.37,83.47,19892.0
2020-01-23 11:45:00,83.46,83.53,83.34,83.42,50468.0,83.46,83.53,83.34,83.42,50468.0
2020-01-23 11:50:00,83.4,83.66,83.37,83.66,26171.0,83.4,83.66,83.37,83.66,26171.0
2020-01-23 11:55:00,83.61,83.81,83.59,83.8,51791.0,83.61,83.81,83.59,83.8,51791.0
2020-01-23 12:00:00,83.79,83.86,83.64,83.81,40313.0,83.79,83.86,83.64,83.81,40313.0
2020-01-23 12:05:00,83.81,83.98,83.73,83.78,21025.0,83.81,83.98,83.73,83.78,21025.0
2020-01-23 12:10:00,83.75,83.82,83.64,83.79,18034.0,83.75,83.82,83.64,83.79,18034.0
2020-01-23 12:15:00,83.78,83.84,83.74,83.75,11608.0,83.78,83.84,83.74,83.75,11608.0
2020-01-23 12:20:00,83.74,83.85,83.73,83.83,21267.0,83.74,83.85,83.73,83.83,21267.0
2020-01-23 12:25:00,83.82,83.91,83.76,83.9,21399.0,83.82,83.91,83.76,83.9,21399.0
2020-01-23 12:30:00,83.9,83.99,83.86,83.86,24268.0,83.9,83.99,83.86,83.86,24268.0
2020-01-23 12:35:00,83.87,83.95,83.8,83.82,12716.0,83.87,83.95,83.8,83.82,12716.0
2020-01-23 12:40:00,83.81,83.86,83.69,83.69,24844.0,83.81,83.86,83.69,83.69,24844.0
2020-01-23 12:45:00,83.69,83.73,83.59,83.68,35545.0,83.69,83.73,83.59,83.68,35545.0
2020-01-23 12:50:00,83.72,83.88,83.71,83.86,13917.0,83.72,83.88,83.71,83.86,13917.0
2020-01-23 12:55:00,83.86,83.95,83.84,83.89,25413.0,83.86,83.95,83.84,83.89,25413.0
2020-01-23 13:00:00,83.91,83.91,83.75,83.82,29612.0,83.91,83.91,83.75,83.82,29612.0
2020-01-23 13:05:00,83.83,83.93,83.83,83.9,25619.0,83.83,83.93,83.83,83.9,25619.0
2020-01-23 13:10:00,83.91,83.92,83.67,83.73,30589.0,83.91,83.92,83.67,83.73,30589.0
2020-01-23 13:15:00,83.72,83.74,83.62,83.73,14878.0,83.72,83.74,83.62,83.73,14878.0
2020-01-23 13:20:00,83.74,84.09,83.71,84.09,45766.0,83.74,84.09,83.71,84.09,45766.0
2020-01-23 13:25:00,84.11,84.39,84.05,84.15,92478.0,84.11,84.39,84.05,84.15,92478.0
2020-01-23 13:30:00,84.17,84.29,84.12,84.26,22456.0,84.17,84.29,84.12,84.26,22456.0
2020-01-23 13:35:00,84.26,84.44,84.24,84.31,59950.0,84.26,84.44,84.24,84.31,59950.0
2020-01-23 13:40:00,84.31,84.5,84.29,84.49,20265.0,84.31,84.5,84.29,84.49,20265.0
2020-01-23 13:45:00,84.48,84.48,84.29,84.38,17593.0,84.48,84.48,84.29,84.38,17593.0
2020-01-23 13:50:00,84.39,84.44,84.37,84.37,13040.0,84.39,84.44,84.37,84.37,13040.0
2020-01-23 13:55:00,84.37,84.43,84.32,84.43,13586.0,84.37,84.43,84.32,84.43,13586.0
2020-01-23 14:00:00,84.42,84.59,84.39,84.48,26211.0,84.42,84.59,84.39,84.48,26211.0
2020-01-23 14:05:00,84.5,84.66,84.5,84.65,21266.0,84.5,84.66,84.5,84.65,21266.0
2020-01-23 14:10:00,84.67,84.73,84.56,84.68,27170.0,84.67,84.73,84.56,84.68,27170.0
2020-01-23 14:15:00,84.68,84.84,84.68,84.79,46085.0,84.68,84.84,84.68,84.79,46085.0
2020-01-23 14:20:00,84.8,84.91,84.76,84.76,31923.0,84.8,84.91,84.76,84.76,31923.0
2020-01-23 14:25:00,84.76,84.8,84.61,84.76,26181.0,84.76,84.8,84.61,84.76,26181.0
2020-01-23 14:30:00,84.78,84.85,84.73,84.76,18210.0,84.78,84.85,84.73,84.76,18210.0
2020-01-23 14:35:00,84.75,84.81,84.68,84.71,16292.0,84.75,84.81,84.68,84.71,16292.0
2020-01-23 14:40:00,84.7,84.71,84.49,84.51,21190.0,84.7,84.71,84.49,84.51,21190.0
2020-01-23 14:45:00,84.52,84.57,84.51,84.54,15718.0,84.52,84.57,84.51,84.54,15718.0
2020-01-23 14:50:00,84.55,84.65,84.55,84.61,14024.0,84.55,84.65,84.55,84.61,14024.0
2020-01-23 14:55:00,84.62,84.76,84.57,84.74,17806.0,84.62,84.76,84.57,84.74,17806.0
2020-01-23 15:00:00,84.74,84.79,84.7,84.7,25079.0,84.74,84.79,84.7,84.7,25079.0
2020-01-23 15:05:00,84.7,85.01,84.69,84.97,53335.0,84.7,85.01,84.69,84.97,53335.0
2020-01-23 15:10:00,84.97,85.05,84.87,85.0,37673.0,84.97,85.05,84.87,85.0,37673.0
2020-01-23 15:15:00,84.99,85.05,84.89,84.91,35117.0,84.99,85.05,84.89,84.91,35117.0
2020-01-23 15:20:00,84.91,85.06,84.9,85.04,35346.0,84.91,85.06,84.9,85.04,35346.0
2020-01-23 15:25:00,85.04,85.17,84.99,85.16,51280.0,85.04,85.17,84.99,85.16,51280.0
2020-01-23 15:30:00,85.16,85.16,84.99,85.07,41771.0,85.16,85.16,84.99,85.07,41771.0
2020-01-23 15:35:00,85.08,85.1,84.95,84.97,41156.0,85.08,85.1,84.95,84.97,41156.0
2020-01-23 15:40:00,84.96,84.98,84.84,84.84,66071.0,84.96,84.98,84.84,84.84,66071.0
2020-01-23 15:45:00,84.84,85.05,84.83,85.0,81728.0,84.84,85.05,84.83,85.0,81728.0
2020-01-23 15:50:00,85.0,85.03,84.88,84.89,157974.0,85.0,85.03,84.88,84.89,157974.0
2020-01-23 15:55:00,84.91,85.07,84.86,84.87,326470.0,84.91,85.07,84.86,84.87,326470.0
2020-01-24 09:30:00,84.31,84.73,83.39,83.45,145105.0,84.31,84.73,83.39,83.45,145105.0
2020-01-24 09:35:00,83.4,84.07,83.39,83.72,63450.0,83.4,84.07,83.39,83.72,63450.0
2020-01-24 09:40:00,83.7,83.91,83.25,83.62,102858.0,83.7,83.91,83.25,83.62,102858.0
2020-01-24 09:45:00,83.62,83.64,83.34,83.4,44459.0,83.62,83.64,83.34,83.4,44459.0
2020-01-24 09:50:00,83.46,83.51,83.21,83.3,35612.0,83.46,83.51,83.21,83.3,35612.0
2020-01-24 09:55:00,83.31,83.47,83.21,83.41,40830.0,83.31,83.47,83.21,83.41,40830.0
2020-01-24 10:00:00,83.42,83.64,83.27,83.39,37488.0,83.42,83.64,83.27,83.39,37488.0
2020-01-24 10:05:00,83.44,83.44,83.07,83.16,58571.0,83.44,83.44,83.07,83.16,58571.0
2020-01-24 10:10:00,83.12,83.17,82.43,82.45,195568.0,83.12,83.17,82.43,82.45,195568.0
2020-01-24 10:15:00,82.45,82.48,82.11,82.42,143281.0,82.45,82.48,82.11,82.42,143281.0
2020-01-24 10:20:00,82.44,82.54,82.15,82.18,63639.0,82.44,82.54,82.15,82.18,63639.0
2020-01-24 10:25:00,82.2,82.25,81.55,81.87,164924.0,82.2,82.25,81.55,81.87,164924.0
2020-01-24 10:30:00,81.87,82.45,81.86,82.2,78366.0,81.87,82.45,81.86,82.2,78366.0
2020-01-24 10:35:00,82.22,82.52,82.06,82.45,56993.0,82.22,82.52,82.06,82.45,56993.0
2020-01-24 10:40:00,82.47,82.48,81.88,81.89,58645.0,82.47,82.48,81.88,81.89,58645.0
2020-01-24 10:45:00,81.88,82.04,81.88,81.93,62506.0,81.88,82.04,81.88,81.93,62506.0
2020-01-24 10:50:00,81.9,82.07,81.86,82.06,37875.0,81.9,82.07,81.86,82.06,37875.0
2020-01-24 10:55:00,82.07,82.33,82.07,82.29,47969.0,82.07,82.33,82.07,82.29,47969.0
2020-01-24 11:00:00,82.28,82.42,82.18,82.4,38381.0,82.28,82.42,82.18,82.4,38381.0
2020-01-24 11:05:00,82.41,82.41,82.26,82.27,34826.0,82.41,82.41,82.26,82.27,34826.0
2020-01-24 11:10:00,82.29,82.29,82.11,82.12,19975.0,82.29,82.29,82.11,82.12,19975.0
2020-01-24 11:15:00,82.12,82.15,81.6,81.77,106152.0,82.12,82.15,81.6,81.77,106152.0
2020-01-24 11:20:00,81.81,81.87,81.11,81.11,148452.0,81.81,81.87,81.11,81.11,148452.0
2020-01-24 11:25:00,81.12,81.29,80.94,81.11,166741.0,81.12,81.29,80.94,81.11,166741.0
2020-01-24 11:30:00,81.1,81.16,80.75,81.15,117986.0,81.1,81.16,80.75,81.15,117986.0
2020-01-24 11:35:00,81.15,81.57,81.15,81.53,75779.0,81.15,81.57,81.15,81.53,75779.0
2020-01-24 11:40:00,81.52,81.52,81.05,81.32,68760.0,81.52,81.52,81.05,81.32,68760.0
2020-01-24 11:45:00,81.31,81.46,81.01,81.45,86221.0,81.31,81.46,81.01,81.45,86221.0
2020-01-24 11:50:00,81.45,81.8,81.45,81.76,43766.0,81.45,81.8,81.45,81.76,43766.0
2020-01-24 11:55:00,81.77,81.86,81.56,81.67,54087.0,81.77,81.86,81.56,81.67,54087.0
2020-01-24 12:00:00,81.68,81.68,81.49,81.49,38650.0,81.68,81.68,81.49,81.49,38650.0
2020-01-24 12:05:00,81.49,81.59,81.43,81.49,34530.0,81.49,81.59,81.43,81.49,34530.0
2020-01-24 12:10:00,81.49,81.6,81.41,81.46,29495.0,81.49,81.6,81.41,81.46,29495.0
2020-01-24 12:15:00,81.48,81.53,81.15,81.2,55733.0,81.48,81.53,81.15,81.2,55733.0
2020-01-24 12:20:00,81.15,81.49,81.1,81.49,71466.0,81.15,81.49,81.1,81.49,71466.0
2020-01-24 12:25:00,81.48,81.64,81.37,81.45,39125.0,81.48,81.64,81.37,81.45,39125.0
2020-01-24 12:30:00,81.48,81.52,81.4,81.41,49543.0,81.48,81.52,81.4,81.41,49543.0
2020-01-24 12:35:00,81.43,81.51,81.38,81.47,30847.0,81.43,81.51,81.38,81.47,30847.0
2020-01-24 12:40:00,81.44,81.52,81.33,81.33,36915.0,81.44,81.52,81.33,81.33,36915.0
2020-01-24 12:45:00,81.33,81.45,81.24,81.41,40299.0,81.33,81.45,81.24,81.41,40299.0
2020-01-24 12:50:00,81.41,81.43,81.31,81.38,34310.0,81.41,81.43,81.31,81.38,34310.0
2020-01-24 12:55:00,81.38,81.49,81.35,81.46,31299.0,81.38,81.49,81.35,81.46,31299.0
2020-01-24 13:00:00,81.45,81.45,81.14,81.16,31340.0,81.45,81.45,81.14,81.16,31340.0
2020-01-24 13:05:00,81.16,81.23,81.1,81.23,44013.0,81.16,81.23,81.1,81.23,44013.0
2020-01-24 13:10:00,81.23,81.32,81.14,81.25,34380.0,81.23,81.32,81.14,81.25,34380.0
2020-01-24 13:15:00,81.25,81.35,81.25,81.32,27573.0,81.25,81.35,81.25,81.32,27573.0
2020-01-24 13:20:00,81.29,81.62,81.28,81.61,48828.0,81.29,81.62,81.28,81.61,48828.0
2020-01-24 13:25:00,81.62,81.62,81.45,81.48,42960.0,81.62,81.62,81.45,81.48,42960.0
2020-01-24 13:30:00,81.51,81.51,81.06,81.06,29205.0,81.51,81.51,81.06,81.06,29205.0
2020-01-24 13:35:00,81.07,81.2,81.01,81.17,44993.0,81.07,81.2,81.01,81.17,44993.0
2020-01-24 13:40:00,81.17,81.17,80.92,80.94,54077.0,81.17,81.17,80.92,80.94,54077.0
2020-01-24 13:45:00,80.95,80.95,80.75,80.78,72562.0,80.95,80.95,80.75,80.78,72562.0
2020-01-24 13:50:00,80.77,80.94,80.76,80.9,33128.0,80.77,80.94,80.76,80.9,33128.0
2020-01-24 13:55:00,80.9,80.94,80.76,80.87,25217.0,80.9,80.94,80.76,80.87,25217.0
2020-01-24 14:00:00,80.85,80.85,80.63,80.67,64482.0,80.85,80.85,80.63,80.67,64482.0
2020-01-24 14:05:00,80.67,80.78,80.61,80.73,47571.0,80.67,80.78,80.61,80.73,47571.0
2020-01-24 14:10:00,80.71,80.71,80.56,80.65,42826.0,80.71,80.71,80.56,80.65,42826.0
2020-01-24 14:15:00,80.66,80.8,80.6,80.75,38487.0,80.66,80.8,80.6,80.75,38487.0
2020-01-24 14:20:00,80.74,80.75,80.4,80.51,49252.0,80.74,80.75,80.4,80.51,49252.0
2020-01-24 14:25:00,80.51,80.6,80.31,80.35,47171.0,80.51,80.6,80.31,80.35,47171.0
2020-01-24 14:30:00,80.35,80.47,80.32,80.45,46963.0,80.35,80.47,80.32,80.45,46963.0
2020-01-24 14:35:00,80.44,80.64,80.28,80.64,57156.0,80.44,80.64,80.28,80.64,57156.0
2020-01-24 14:40:00,80.64,80.84,80.45,80.47,50740.0,80.64,80.84,80.45,80.47,50740.0
2020-01-24 14:45:00,80.45,80.72,80.45,80.72,38483.0,80.45,80.72,80.45,80.72,38483.0
2020-01-24 14:50:00,80.69,80.86,80.67,80.86,32971.0,80.69,80.86,80.67,80.86,32971.0
2020-01-24 14:55:00,80.87,81.17,80.84,81.02,46152.0,80.87,81.17,80.84,81.02,46152.0
2020-01-24 15:00:00,81.06,81.69,81.06,81.63,109140.0,81.06,81.69,81.06,81.63,109140.0
2020-01-24 15:05:00,81.63,82.12,81.63,82.06,171884.0,81.63,82.12,81.63,82.06,171884.0
2020-01-24 15:10:00,82.09,82.14,81.7,81.82,67028.0,82.09,82.14,81.7,81.82,67028.0
2020-01-24 15:15:00,81.83,82.02,81.75,81.98,39136.0,81.83,82.02,81.75,81.98,39136.0
2020-01-24 15:20:00,81.98,82.09,81.93,82.0,48925.0,81.98,82.09,81.93,82.0,48925.0
2020-01-24 15:25:00,82.0,82.09,81.93,81.99,50210.0,82.0,82.09,81.93,81.99,50210.0
2020-01-24 15:30:00,82.01,82.05,81.64,81.67,61730.0,82.01,82.05,81.64,81.67,61730.0
2020-01-24 15:35:00,81.69,81.98,81.67,81.67,62145.0,81.69,81.98,81.67,81.67,62145.0
2020-01-24 15:40:00,81.66,81.85,81.62,81.83,67384.0,81.66,81.85,81.62,81.83,67384.0
2020-01-24 15:45:00,81.82,81.93,81.78,81.84,68529.0,81.82,81.93,81.78,81.84,68529.0
2020-01-24 15:50:00,81.83,81.83,81.62,81.79,147677.0,81.83,81.83,81.62,81.79,147677.0
2020-01-24 15:55:00,81.79,81.92,81.62,81.91,288744.0,81.79,81.92,81.62,81.91,288744.0
2020-01-27 09:30:00,77.97,78.04,77.07,77.46,427888.0,77.97,78.04,77.07,77.46,427888.0
2020-01-27 09:35:00,77.41,77.79,76.55,77.79,383872.0,77.41,77.79,76.55,77.79,383872.0
2020-01-27 09:40:00,77.67,78.09,77.31,77.99,414163.0,77.67,78.09,77.31,77.99,414163.0
2020-01-27 09:45:00,77.96,78.09,77.71,77.73,157288.0,77.96,78.09,77.71,77.73,157288.0
2020-01-27 09:50:00,77.75,78.38,77.74,78.24,181153.0,77.75,78.38,77.74,78.24,181153.0
2020-01-27 09:55:00,78.24,78.31,77.78,77.98,86247.0,78.24,78.31,77.78,77.98,86247.0
2020-01-27 10:00:00,77.95,77.96,77.35,77.46,131352.0,77.95,77.96,77.35,77.46,131352.0
2020-01-27 10:05:00,77.45,77.81,77.43,77.74,195732.0,77.45,77.81,77.43,77.74,195732.0
2020-01-27 10:10:00,77.76,78.11,77.75,78.07,103278.0,77.76,78.11,77.75,78.07,103278.0
2020-01-27 10:15:00,78.08,78.12,77.88,77.99,85056.0,78.08,78.12,77.88,77.99,85056.0
2020-01-27 10:20:00,77.98,78.0,77.77,77.94,118794.0,77.98,78.0,77.77,77.94,118794.0
2020-01-27 10:25:00,77.95,78.46,77.95,78.39,63573.0,77.95,78.46,77.95,78.39,63573.0
2020-01-27 10:30:00,78.39,78.44,78.19,78.3,52963.0,78.39,78.44,78.19,78.3,52963.0
2020-01-27 10:35:00,78.3,78.46,78.18,78.36,64219.0,78.3,78.46,78.18,78.36,64219.0
2020-01-27 10:40:00,78.34,78.43,78.16,78.18,56969.0,78.34,78.43,78.16,78.18,56969.0
2020-01-27 10:45:00,78.18,78.36,78.14,78.3,39379.0,78.18,78.36,78.14,78.3,39379.0
2020-01-27 10:50:00,78.3,78.41,77.57,77.59,179117.0,78.3,78.41,77.57,77.59,179117.0
2020-01-27 10:55:00,77.57,77.83,77.57,77.83,66760.0,77.57,77.83,77.57,77.83,66760.0
2020-01-27 11:00:00,77.82,78.06,77.68,78.02,68070.0,77.82,78.06,77.68,78.02,68070.0
2020-01-27 11:05:00,78.02,78.1,77.69,77.71,31083.0,78.02,78.1,77.69,77.71,31083.0
2020-01-27 11:10:00,77.71,77.73,77.5,77.58,66376.0,77.71,77.73,77.5,77.58,66376.0
2020-01-27 11:15:00,77.58,77.6,77.44,77.56,57102.0,77.58,77.6,77.44,77.56,57102.0
2020-01-27 11:20:00,77.55,77.73,77.44,77.51,107780.0,77.55,77.73,77.44,77.51,107780.0
2020-01-27 11:25:00,77.49,77.71,77.37,77.67,69457.0,77.49,77.71,77.37,77.67,69457.0
2020-01-27 11:30:00,77.65,77.65,77.39,77.58,62874.0,77.65,77.65,77.39,77.58,62874.0
2020-01-27 11:35:00,77.61,77.77,77.36,77.58,130688.0,77.61,77.77,77.36,77.58,130688.0
2020-01-27 11:40:00,77.56,77.95,77.53,77.94,58251.0,77.56,77.95,77.53,77.94,58251.0
2020-01-27 11:45:00,77.97,78.17,77.9,77.99,39738.0,77.97,78.17,77.9,77.99,39738.0
2020-01-27 11:50:00,77.99,78.18,77.95,78.1,75526.0,77.99,78.18,77.95,78.1,75526.0
2020-01-27 11:55:00,78.09,78.29,78.07,78.16,79574.0,78.09,78.29,78.07,78.16,79574.0
2020-01-27 12:00:00,78.15,78.41,78.12,78.36,93624.0,78.15,78.41,78.12,78.36,93624.0
2020-01-27 12:05:00,78.33,78.4,78.16,78.24,42179.0,78.33,78.4,78.16,78.24,42179.0
2020-01-27 12:10:00,78.26,78.29,78.09,78.14,31770.0,78.26,78.29,78.09,78.14,31770.0
2020-01-27 12:15:00,78.14,78.18,78.07,78.07,108594.0,78.14,78.18,78.07,78.07,108594.0
2020-01-27 12:20:00,78.05,78.3,78.04,78.09,40878.0,78.05,78.3,78.04,78.09,40878.0
2020-01-27 12:25:00,78.09,78.21,78.03,78.19,35669.0,78.09,78.21,78.03,78.19,35669.0
2020-01-27 12:30:00,78.19,78.2,78.01,78.19,31887.0,78.19,78.2,78.01,78.19,31887.0
2020-01-27 12:35:00,78.2,78.26,78.09,78.19,47838.0,78.2,78.26,78.09,78.19,47838.0
2020-01-27 12:40:00,78.18,78.23,78.12,78.23,30937.0,78.18,78.23,78.12,78.23,30937.0
2020-01-27 12:45:00,78.21,78.21,77.93,77.99,71952.0,78.21,78.21,77.93,77.99,71952.0
2020-01-27 12:50:00,77.99,78.07,77.91,77.91,36208.0,77.99,78.07,77.91,77.91,36208.0
2020-01-27 12:55:00,77.92,77.94,77.77,77.94,64046.0,77.92,77.94,77.77,77.94,64046.0
2020-01-27 13:00:00,77.91,78.14,77.91,78.11,28803.0,77.91,78.14,77.91,78.11,28803.0
2020-01-27 13:05:00,78.1,78.1,77.89,77.94,23625.0,78.1,78.1,77.89,77.94,23625.0
2020-01-27 13:10:00,77.94,78.02,77.86,78.0,28316.0,77.94,78.02,77.86,78.0,28316.0
2020-01-27 13:15:00,77.99,78.02,77.9,77.93,28081.0,77.99,78.02,77.9,77.93,28081.0
2020-01-27 13:20:00,77.93,77.99,77.76,77.79,52708.0,77.93,77.99,77.76,77.79,52708.0
2020-01-27 13:25:00,77.8,77.93,77.78,77.88,37793.0,77.8,77.93,77.78,77.88,37793.0
2020-01-27 13:30:00,77.87,78.06,77.87,77.95,37592.0,77.87,78.06,77.87,77.95,37592.0
2020-01-27 13:35:00,77.94,77.99,77.85,77.95,57187.0,77.94,77.99,77.85,77.95,57187.0
2020-01-27 13:40:00,77.95,78.01,77.88,77.95,61477.0,77.95,78.01,77.88,77.95,61477.0
2020-01-27 13:45:00,77.95,78.1,77.93,77.93,48500.0,77.95,78.1,77.93,77.93,48500.0
2020-01-27 13:50:00,77.95,77.96,77.77,77.84,46317.0,77.95,77.96,77.77,77.84,46317.0
2020-01-27 13:55:00,77.84,77.89,77.73,77.73,45257.0,77.84,77.89,77.73,77.73,45257.0
2020-01-27 14:00:00,77.73,77.74,77.59,77.6,41682.0,77.73,77.74,77.59,77.6,41682.0
2020-01-27 14:05:00,77.6,77.78,77.58,77.77,98154.0,77.6,77.78,77.58,77.77,98154.0
2020-01-27 14:10:00,77.77,78.0,77.76,77.94,47490.0,77.77,78.0,77.76,77.94,47490.0
2020-01-27 14:15:00,77.93,78.06,77.92,78.02,35465.0,77.93,78.06,77.92,78.02,35465.0
2020-01-27 14:20:00,78.01,78.01,77.91,78.0,39623.0,78.01,78.01,77.91,78.0,39623.0
2020-01-27 14:25:00,78.0,78.15,78.0,78.11,39363.0,78.0,78.15,78.0,78.11,39363.0
2020-01-27 14:30:00,78.11,78.13,77.89,77.9,35701.0,78.11,78.13,77.89,77.9,35701.0
2020-01-27 14:35:00,77.9,77.99,77.82,77.94,40922.0,77.9,77.99,77.82,77.94,40922.0
2020-01-27 14:40:00,77.94,78.07,77.91,78.01,47662.0,77.94,78.07,77.91,78.01,47662.0
2020-01-27 14:45:00,78.0,78.07,77.93,78.0,16210.0,78.0,78.07,77.93,78.0,16210.0
2020-01-27 14:50:00,77.99,78.0,77.86,77.89,36241.0,77.99,78.0,77.86,77.89,36241.0
2020-01-27 14:55:00,77.88,77.94,77.71,77.92,55925.0,77.88,77.94,77.71,77.92,55925.0
2020-01-27 15:00:00,77.92,78.05,77.88,77.95,42980.0,77.92,78.05,77.88,77.95,42980.0
2020-01-27 15:05:00,77.96,78.01,77.9,77.95,40305.0,77.96,78.01,77.9,77.95,40305.0
2020-01-27 15:10:00,77.93,77.94,77.79,77.89,39457.0,77.93,77.94,77.79,77.89,39457.0
2020-01-27 15:15:00,77.89,78.11,77.89,78.05,58299.0,77.89,78.11,77.89,78.05,58299.0
2020-01-27 15:20:00,78.05,78.11,77.95,77.99,51656.0,78.05,78.11,77.95,77.99,51656.0
2020-01-27 15:25:00,77.98,78.0,77.86,77.95,39731.0,77.98,78.0,77.86,77.95,39731.0
2020-01-27 15:30:00,77.96,77.97,77.68,77.75,92355.0,77.96,77.97,77.68,77.75,92355.0
2020-01-27 15:35:00,77.75,77.83,77.66,77.72,69844.0,77.75,77.83,77.66,77.72,69844.0
2020-01-27 15:40:00,77.72,77.73,77.61,77.68,83557.0,77.72,77.73,77.61,77.68,83557.0
2020-01-27 15:45:00,77.67,77.72,77.49,77.58,173885.0,77.67,77.72,77.49,77.58,173885.0
2020-01-27 15:50:00,77.59,77.74,77.48,77.69,261800.0,77.59,77.74,77.48,77.69,261800.0
2020-01-27 15:55:00,77.72,77.76,77.5,77.62,398474.0,77.72,77.76,77.5,77.62,398474.0
2020-01-28 09:30:00,78.25,78.48,78.08,78.26,149721.0,78.25,78.48,78.08,78.26,149721.0
2020-01-28 09:35:00,78.24,78.33,77.91,78.17,71289.0,78.24,78.33,77.91,78.17,71289.0
2020-01-28 09:40:00,78.09,78.17,77.89,78.06,110557.0,78.09,78.17,77.89,78.06,110557.0
2020-01-28 09:45:00,78.05,78.08,77.55,77.68,113609.0,78.05,78.08,77.55,77.68,113609.0
2020-01-28 09:50:00,77.69,78.08,77.69,77.98,50414.0,77.69,78.08,77.69,77.98,50414.0
2020-01-28 09:55:00,78.0,78.24,78.0,78.14,53590.0,78.0,78.24,78.0,78.14,53590.0
2020-01-28 10:00:00,78.15,78.35,78.08,78.2,44041.0,78.15,78.35,78.08,78.2,44041.0
2020-01-28 10:05:00,78.2,78.48,78.17,78.4,78990.0,78.2,78.48,78.17,78.4,78990.0
2020-01-28 10:10:00,78.42,78.43,78.21,78.29,134004.0,78.42,78.43,78.21,78.29,134004.0
2020-01-28 10:15:00,78.27,78.34,78.22,78.25,72730.0,78.27,78.34,78.22,78.25,72730.0
2020-01-28 10:20:00,78.25,78.25,78.06,78.25,50936.0,78.25,78.25,78.06,78.25,50936.0
2020-01-28 10:25:00,78.27,78.42,78.27,78.31,30885.0,78.27,78.42,78.27,78.31,30885.0
2020-01-28 10:30:00,78.31,78.35,78.21,78.34,22853.0,78.31,78.35,78.21,78.34,22853.0
2020-01-28 10:35:00,78.34,78.38,78.25,78.36,37006.0,78.34,78.38,78.25,78.36,37006.0
2020-01-28 10:40:00,78.36,78.47,78.34,78.37,44440.0,78.36,78.47,78.34,78.37,44440.0
2020-01-28 10:45:00,78.37,78.42,78.14,78.15,32230.0,78.37,78.42,78.14,78.15,32230.0
2020-01-28 10:50:00,78.14,78.25,78.05,78.08,39013.0,78.14,78.25,78.05,78.08,39013.0
2020-01-28 10:55:00,78.09,78.12,77.96,78.12,26862.0,78.09,78.12,77.96,78.12,26862.0
2020-01-28 11:00:00,78.11,78.11,77.54,77.58,94312.0,78.11,78.11,77.54,77.58,94312.0
2020-01-28 11:05:00,77.58,77.62,77.45,77.58,102228.0,77.58,77.62,77.45,77.58,102228.0
2020-01-28 11:10:00,77.58,77.68,77.47,77.47,74211.0,77.58,77.68,77.47,77.47,74211.0
2020-01-28 11:15:00,77.48,77.54,77.32,77.42,71456.0,77.48,77.54,77.32,77.42,71456.0
2020-01-28 11:20:00,77.41,77.45,77.3,77.3,67500.0,77.41,77.45,77.3,77.3,67500.0
2020-01-28 11:25:00,77.27,77.4,77.23,77.31,90197.0,77.27,77.4,77.23,77.31,90197.0
2020-01-28 11:30:00,77.29,77.33,77.15,77.19,85180.0,77.29,77.33,77.15,77.19,85180.0
2020-01-28 11:35:00,77.17,77.44,77.14,77.33,102186.0,77.17,77.44,77.14,77.33,102186.0
2020-01-28 11:40:00,77.34,77.38,77.25,77.25,45253.0,77.34,77.38,77.25,77.25,45253.0
2020-01-28 11:45:00,77.26,77.27,77.03,77.07,65338.0,77.26,77.27,77.03,77.07,65338.0
2020-01-28 11:50:00,77.07,77.2,77.04,77.17,40084.0,77.07,77.2,77.04,77.17,40084.0
2020-01-28 11:55:00,77.18,77.21,77.1,77.17,47407.0,77.18,77.21,77.1,77.17,47407.0
2020-01-28 12:00:00,77.18,77.22,77.12,77.2,35429.0,77.18,77.22,77.12,77.2,35429.0
2020-01-28 12:05:00,77.2,77.27,77.17,77.17,40039.0,77.2,77.27,77.17,77.17,40039.0
2020-01-28 12:10:00,77.17,77.43,77.14,77.42,122658.0,77.17,77.43,77.14,77.42,122658.0
2020-01-28 12:15:00,77.42,77.43,77.21,77.24,112820.0,77.42,77.43,77.21,77.24,112820.0
2020-01-28 12:20:00,77.25,77.31,77.23,77.27,244355.0,77.25,77.31,77.23,77.27,244355.0
2020-01-28 12:25:00,77.26,77.7,77.23,77.68,124618.0,77.26,77.7,77.23,77.68,124618.0
2020-01-28 12:30:00,77.69,77.96,77.59,77.89,195353.0,77.69,77.96,77.59,77.89,195353.0
2020-01-28 12:35:00,77.9,77.91,77.65,77.69,47684.0,77.9,77.91,77.65,77.69,47684.0
2020-01-28 12:40:00,77.69,77.87,77.68,77.83,30946.0,77.69,77.87,77.68,77.83,30946.0
2020-01-28 12:45:00,77.84,77.92,77.67,77.77,37609.0,77.84,77.92,77.67,77.77,37609.0
2020-01-28 12:50:00,77.78,77.9,77.66,77.74,46175.0,77.78,77.9,77.66,77.74,46175.0
2020-01-28 12:55:00,77.75,77.91,77.74,77.83,78854.0,77.75,77.91,77.74,77.83,78854.0
2020-01-28 13:00:00,77.84,77.85,77.71,77.73,50507.0,77.84,77.85,77.71,77.73,50507.0
2020-01-28 13:05:00,77.73,77.75,77.51,77.52,42528.0,77.73,77.75,77.51,77.52,42528.0
2020-01-28 13:10:00,77.51,77.79,77.49,77.69,42032.0,77.51,77.79,77.49,77.69,42032.0
2020-01-28 13:15:00,77.7,77.71,77.61,77.65,26784.0,77.7,77.71,77.61,77.65,26784.0
2020-01-28 13:20:00,77.64,77.73,77.6,77.65,65586.0,77.64,77.73,77.6,77.65,65586.0
2020-01-28 13:25:00,77.65,77.8,77.65,77.75,26287.0,77.65,77.8,77.65,77.75,26287.0
2020-01-28 13:30:00,77.75,77.77,77.62,77.68,46909.0,77.75,77.77,77.62,77.68,46909.0
2020-01-28 13:35:00,77.67,77.67,77.5,77.64,27687.0,77.67,77.67,77.5,77.64,27687.0
2020-01-28 13:40:00,77.64,77.69,77.6,77.69,38595.0,77.64,77.69,77.6,77.69,38595.0
2020-01-28 13:45:00,77.69,77.86,77.69,77.86,68101.0,77.69,77.86,77.69,77.86,68101.0
2020-01-28 13:50:00,77.86,77.86,77.74,77.78,28187.0,77.86,77.86,77.74,77.78,28187.0
2020-01-28 13:55:00,77.79,77.8,77.73,77.8,17772.0,77.79,77.8,77.73,77.8,17772.0
2020-01-28 14:00:00,77.79,77.92,77.78,77.9,37452.0,77.79,77.92,77.78,77.9,37452.0
2020-01-28 14:05:00,77.89,77.91,77.74,77.76,42203.0,77.89,77.91,77.74,77.76,42203.0
2020-01-28 14:10:00,77.75,77.88,77.7,77.86,31786.0,77.75,77.88,77.7,77.86,31786.0
2020-01-28 14:15:00,77.89,77.98,77.8,77.96,63006.0,77.89,77.98,77.8,77.96,63006.0
2020-01-28 14:20:00,77.96,78.0,77.88,77.94,77622.0,77.96,78.0,77.88,77.94,77622.0
2020-01-28 14:25:00,77.95,77.99,77.89,77.92,27097.0,77.95,77.99,77.89,77.92,27097.0
2020-01-28 14:30:00,77.91,78.0,77.86,77.98,35863.0,77.91,78.0,77.86,77.98,35863.0
2020-01-28 14:35:00,77.98,78.06,77.94,77.99,55516.0,77.98,78.06,77.94,77.99,55516.0
2020-01-28 14:40:00,77.99,78.07,77.93,78.06,24562.0,77.99,78.07,77.93,78.06,24562.0
2020-01-28 14:45:00,78.06,78.06,77.86,77.87,52140.0,78.06,78.06,77.86,77.87,52140.0
2020-01-28 14:50:00,77.87,77.91,77.72,77.8,45991.0,77.87,77.91,77.72,77.8,45991.0
2020-01-28 14:55:00,77.8,77.81,77.64,77.68,37306.0,77.8,77.81,77.64,77.68,37306.0
2020-01-28 15:00:00,77.67,77.69,77.42,77.42,42298.0,77.67,77.69,77.42,77.42,42298.0
2020-01-28 15:05:00,77.43,77.61,77.42,77.59,45910.0,77.43,77.61,77.42,77.59,45910.0
2020-01-28 15:10:00,77.59,77.59,77.44,77.45,29958.0,77.59,77.59,77.44,77.45,29958.0
2020-01-28 15:15:00,77.47,77.53,77.43,77.53,27043.0,77.47,77.53,77.43,77.53,27043.0
2020-01-28 15:20:00,77.52,77.56,77.48,77.55,22182.0,77.52,77.56,77.48,77.55,22182.0
2020-01-28 15:25:00,77.55,77.57,77.4,77.55,34320.0,77.55,77.57,77.4,77.55,34320.0
2020-01-28 15:30:00,77.55,77.56,77.33,77.34,120725.0,77.55,77.56,77.33,77.34,120725.0
2020-01-28 15:35:00,77.33,77.33,77.21,77.23,83545.0,77.33,77.33,77.21,77.23,83545.0
2020-01-28 15:40:00,77.23,77.3,77.18,77.2,145175.0,77.23,77.3,77.18,77.2,145175.0
2020-01-28 15:45:00,77.2,77.31,77.12,77.16,253300.0,77.2,77.31,77.12,77.16,253300.0
2020-01-28 15:50:00,77.18,77.33,77.01,77.06,212714.0,77.18,77.33,77.01,77.06,212714.0
2020-01-28 15:55:00,77.07,77.2,77.0,77.01,317749.0,77.07,77.2,77.0,77.01,317749.0
2020-01-29 09:30:00,77.4,77.48,77.0,77.27,149044.0,77.4,77.48,77.0,77.27,149044.0
2020-01-29 09:35:00,77.28,77.49,77.12,77.38,74230.0,77.28,77.49,77.12,77.38,74230.0
2020-01-29 09:40:00,77.39,77.4,77.18,77.25,77866.0,77.39,77.4,77.18,77.25,77866.0
2020-01-29 09:45:00,77.26,77.26,76.83,76.86,103882.0,77.26,77.26,76.83,76.86,103882.0
2020-01-29 09:50:00,76.86,76.89,76.66,76.82,59323.0,76.86,76.89,76.66,76.82,59323.0
2020-01-29 09:55:00,76.81,76.87,76.71,76.8,51863.0,76.81,76.87,76.71,76.8,51863.0
2020-01-29 10:00:00,76.77,76.8,76.34,76.34,128523.0,76.77,76.8,76.34,76.34,128523.0
2020-01-29 10:05:00,76.36,76.51,76.18,76.41,114889.0,76.36,76.51,76.18,76.41,114889.0
2020-01-29 10:10:00,76.41,76.54,76.23,76.48,52166.0,76.41,76.54,76.23,76.48,52166.0
2020-01-29 10:15:00,76.45,76.63,76.38,76.41,48802.0,76.45,76.63,76.38,76.41,48802.0
2020-01-29 10:20:00,76.4,76.61,76.39,76.48,39644.0,76.4,76.61,76.39,76.48,39644.0
2020-01-29 10:25:00,76.49,76.52,76.31,76.52,95713.0,76.49,76.52,76.31,76.52,95713.0
2020-01-29 10:30:00,76.5,76.51,76.35,76.43,54419.0,76.5,76.51,76.35,76.43,54419.0
2020-01-29 10:35:00,76.48,76.6,76.47,76.6,60028.0,76.48,76.6,76.47,76.6,60028.0
2020-01-29 10:40:00,76.6,76.73,76.55,76.58,70036.0,76.6,76.73,76.55,76.58,70036.0
2020-01-29 10:45:00,76.57,76.68,76.55,76.56,49845.0,76.57,76.68,76.55,76.56,49845.0
2020-01-29 10:50:00,76.57,76.87,76.55,76.86,55623.0,76.57,76.87,76.55,76.86,55623.0
2020-01-29 10:55:00,76.87,76.87,76.75,76.78,70869.0,76.87,76.87,76.75,76.78,70869.0
2020-01-29 11:00:00,76.78,76.81,76.75,76.76,62253.0,76.78,76.81,76.75,76.76,62253.0
2020-01-29 11:05:00,76.76,76.77,76.57,76.63,36670.0,76.76,76.77,76.57,76.63,36670.0
2020-01-29 11:10:00,76.63,76.63,76.39,76.41,32737.0,76.63,76.63,76.39,76.41,32737.0
2020-01-29 11:15:00,76.42,76.46,76.3,76.3,31935.0,76.42,76.46,76.3,76.3,31935.0
2020-01-29 11:20:00,76.31,76.47,76.27,76.4,35022.0,76.31,76.47,76.27,76.4,35022.0
2020-01-29 11:25:00,76.41,76.41,76.24,76.25,37342.0,76.41,76.41,76.24,76.25,37342.0
2020-01-29 11:30:00,76.24,76.3,76.18,76.21,73522.0,76.24,76.3,76.18,76.21,73522.0
2020-01-29 11:35:00,76.23,76.26,76.19,76.23,29936.0,76.23,76.26,76.19,76.23,29936.0
2020-01-29 11:40:00,76.22,76.25,76.04,76.08,137001.0,76.22,76.25,76.04,76.08,137001.0
2020-01-29 11:45:00,76.1,76.26,76.05,76.25,23750.0,76.1,76.26,76.05,76.25,23750.0
2020-01-29 11:50:00,76.24,76.24,76.1,76.16,25707.0,76.24,76.24,76.1,76.16,25707.0
2020-01-29 11:55:00,76.17,76.2,76.08,76.17,18043.0,76.17,76.2,76.08,76.17,18043.0
2020-01-29 12:00:00,76.14,76.15,76.09,76.12,22490.0,76.14,76.15,76.09,76.12,22490.0
2020-01-29 12:05:00,76.13,76.15,76.08,76.08,22327.0,76.13,76.15,76.08,76.08,22327.0
2020-01-29 12:10:00,76.09,76.09,76.01,76.02,24112.0,76.09,76.09,76.01,76.02,24112.0
2020-01-29 12:15:00,76.01,76.07,75.96,75.99,64727.0,76.01,76.07,75.96,75.99,64727.0
2020-01-29 12:20:00,76.0,76.06,75.98,76.04,23938.0,76.0,76.06,75.98,76.04,23938.0
2020-01-29 12:25:00,76.05,76.23,76.05,76.23,31452.0,76.05,76.23,76.05,76.23,31452.0
2020-01-29 12:30:00,76.23,76.25,76.17,76.17,24317.0,76.23,76.25,76.17,76.17,24317.0
2020-01-29 12:35:00,76.17,76.18,76.07,76.08,18698.0,76.17,76.18,76.07,76.08,18698.0
2020-01-29 12:40:00,76.09,76.18,76.08,76.18,16954.0,76.09,76.18,76.08,76.18,16954.0
2020-01-29 12:45:00,76.17,76.18,75.98,76.02,36106.0,76.17,76.18,75.98,76.02,36106.0
2020-01-29 12:50:00,76.02,76.05,75.96,75.98,28771.0,76.02,76.05,75.96,75.98,28771.0
2020-01-29 12:55:00,75.98,76.07,75.97,76.05,51194.0,75.98,76.07,75.97,76.05,51194.0
2020-01-29 13:00:00,76.05,76.06,75.96,76.01,25303.0,76.05,76.06,75.96,76.01,25303.0
2020-01-29 13:05:00,76.01,76.02,75.95,76.01,30295.0,76.01,76.02,75.95,76.01,30295.0
2020-01-29 13:10:00,76.02,76.19,76.0,76.17,41508.0,76.02,76.19,76.0,76.17,41508.0
2020-01-29 13:15:00,76.17,76.19,76.14,76.17,36210.0,76.17,76.19,76.14,76.17,36210.0
2020-01-29 13:20:00,76.16,76.16,76.11,76.15,31936.0,76.16,76.16,76.11,76.15,31936.0
2020-01-29 13:25:00,76.16,76.16,76.08,76.12,22833.0,76.16,76.16,76.08,76.12,22833.0
2020-01-29 13:30:00,76.11,76.15,76.11,76.14,16102.0,76.11,76.15,76.11,76.14,16102.0
2020-01-29 13:35:00,76.13,76.36,76.1,76.34,41487.0,76.13,76.36,76.1,76.34,41487.0
2020-01-29 13:40:00,76.31,76.37,76.27,76.35,24251.0,76.31,76.37,76.27,76.35,24251.0
2020-01-29 13:45:00,76.35,76.49,76.35,76.44,71009.0,76.35,76.49,76.35,76.44,71009.0
2020-01-29 13:50:00,76.43,76.48,76.38,76.4,24235.0,76.43,76.48,76.38,76.4,24235.0
2020-01-29 13:55:00,76.4,76.41,76.32,76.37,23228.0,76.4,76.41,76.32,76.37,23228.0
2020-01-29 14:00:00,76.41,76.44,76.28,76.39,24686.0,76.41,76.44,76.28,76.39,24686.0
2020-01-29 14:05:00,76.38,76.42,76.27,76.27,14223.0,76.38,76.42,76.27,76.27,14223.0
2020-01-29 14:10:00,76.26,76.29,76.16,76.19,27612.0,76.26,76.29,76.16,76.19,27612.0
2020-01-29 14:15:00,76.21,76.31,76.17,76.28,27817.0,76.21,76.31,76.17,76.28,27817.0
2020-01-29 14:20:00,76.29,76.29,76.15,76.17,20062.0,76.29,76.29,76.15,76.17,20062.0
2020-01-29 14:25:00,76.19,76.26,76.16,76.19,17710.0,76.19,76.26,76.16,76.19,17710.0
2020-01-29 14:30:00,76.19,76.25,76.08,76.12,92507.0,76.19,76.25,76.08,76.12,92507.0
2020-01-29 14:35:00,76.1,76.1,76.03,76.07,31678.0,76.1,76.1,76.03,76.07,31678.0
2020-01-29 14:40:00,76.07,76.08,75.96,76.0,42506.0,76.07,76.08,75.96,76.0,42506.0
2020-01-29 14:45:00,76.0,76.02,75.87,75.89,55630.0,76.0,76.02,75.87,75.89,55630.0
2020-01-29 14:50:00,75.89,75.93,75.78,75.78,48176.0,75.89,75.93,75.78,75.78,48176.0
2020-01-29 14:55:00,75.78,75.85,75.69,75.69,54322.0,75.78,75.85,75.69,75.69,54322.0
2020-01-29 15:00:00,75.71,75.78,75.54,75.64,73537.0,75.71,75.78,75.54,75.64,73537.0
2020-01-29 15:05:00,75.66,75.74,75.6,75.74,43049.0,75.66,75.74,75.6,75.74,43049.0
2020-01-29 15:10:00,75.74,75.79,75.61,75.65,43723.0,75.74,75.79,75.61,75.65,43723.0
2020-01-29 15:15:00,75.63,75.64,75.49,75.58,63034.0,75.63,75.64,75.49,75.58,63034.0
2020-01-29 15:20:00,75.58,75.58,75.42,75.5,45362.0,75.58,75.58,75.42,75.5,45362.0
2020-01-29 15:25:00,75.48,75.66,75.48,75.57,52439.0,75.48,75.66,75.48,75.57,52439.0
2020-01-29 15:30:00,75.55,75.55,75.4,75.42,59617.0,75.55,75.55,75.4,75.42,59617.0
2020-01-29 15:35:00,75.43,75.5,75.37,75.42,56630.0,75.43,75.5,75.37,75.42,56630.0
2020-01-29 15:40:00,75.41,75.41,75.18,75.21,90012.0,75.41,75.41,75.18,75.21,90012.0
2020-01-29 15:45:00,75.2,75.22,75.1,75.21,106699.0,75.2,75.22,75.1,75.21,106699.0
2020-01-29 15:50:00,75.2,75.25,75.01,75.16,159836.0,75.2,75.25,75.01,75.16,159836.0
2020-01-29 15:55:00,75.14,75.23,75.04,75.21,388931.0,75.14,75.23,75.04,75.21,388931.0
2020-01-30 09:30:00,74.36,74.9,74.36,74.76,128070.0,74.36,74.9,74.36,74.76,128070.0
2020-01-30 09:35:00,74.77,75.45,74.75,75.09,63970.0,74.77,75.45,74.75,75.09,63970.0
2020-01-30 09:40:00,75.1,75.63,75.04,75.56,59991.0,75.1,75.63,75.04,75.56,59991.0
2020-01-30 09:45:00,75.6,76.0,75.51,75.95,78299.0,75.6,76.0,75.51,75.95,78299.0
2020-01-30 09:50:00,75.93,76.1,75.73,76.04,83258.0,75.93,76.1,75.73,76.04,83258.0
2020-01-30 09:55:00,76.01,76.03,75.75,75.94,57169.0,76.01,76.03,75.75,75.94,57169.0
2020-01-30 10:00:00,75.93,76.19,75.86,76.06,62682.0,75.93,76.19,75.86,76.06,62682.0
2020-01-30 10:05:00,76.06,76.23,75.98,76.03,93061.0,76.06,76.23,75.98,76.03,93061.0
2020-01-30 10:10:00,76.02,76.05,75.58,75.78,93068.0,76.02,76.05,75.58,75.78,93068.0
2020-01-30 10:15:00,75.81,76.03,75.78,75.9,56893.0,75.81,76.03,75.78,75.9,56893.0
2020-01-30 10:20:00,75.9,76.16,75.86,76.0,69094.0,75.9,76.16,75.86,76.0,69094.0
2020-01-30 10:25:00,76.06,76.32,76.06,76.28,55207.0,76.06,76.32,76.06,76.28,55207.0
2020-01-30 10:30:00,76.28,76.33,76.09,76.12,69027.0,76.28,76.33,76.09,76.12,69027.0
2020-01-30 10:35:00,76.12,76.13,75.7,75.7,37288.0,76.12,76.13,75.7,75.7,37288.0
2020-01-30 10:40:00,75.7,75.73,75.48,75.52,49874.0,75.7,75.73,75.48,75.52,49874.0
2020-01-30 10:45:00,75.51,75.51,75.35,75.49,31449.0,75.51,75.51,75.35,75.49,31449.0
2020-01-30 10:50:00,75.52,75.56,75.32,75.35,25211.0,75.52,75.56,75.32,75.35,25211.0
2020-01-30 10:55:00,75.31,75.42,75.26,75.31,41981.0,75.31,75.42,75.26,75.31,41981.0
2020-01-30 11:00:00,75.32,75.52,75.29,75.34,45593.0,75.32,75.52,75.29,75.34,45593.0
2020-01-30 11:05:00,75.32,75.46,75.3,75.31,22420.0,75.32,75.46,75.3,75.31,22420.0
2020-01-30 11:10:00,75.3,75.47,75.28,75.32,26710.0,75.3,75.47,75.28,75.32,26710.0
2020-01-30 11:15:00,75.33,75.33,75.11,75.16,51708.0,75.33,75.33,75.11,75.16,51708.0
2020-01-30 11:20:00,75.16,75.42,75.13,75.4,29476.0,75.16,75.42,75.13,75.4,29476.0
2020-01-30 11:25:00,75.38,75.53,75.37,75.44,18951.0,75.38,75.53,75.37,75.44,18951.0
2020-01-30 11:30:00,75.42,75.42,75.22,75.3,23500.0,75.42,75.42,75.22,75.3,23500.0
2020-01-30 11:35:00,75.3,75.51,75.26,75.47,18346.0,75.3,75.51,75.26,75.47,18346.0
2020-01-30 11:40:00,75.45,75.62,75.44,75.49,34756.0,75.45,75.62,75.44,75.49,34756.0
2020-01-30 11:45:00,75.5,75.62,75.44,75.58,18081.0,75.5,75.62,75.44,75.58,18081.0
2020-01-30 11:50:00,75.58,75.66,75.54,75.6,14984.0,75.58,75.66,75.54,75.6,14984.0
2020-01-30 11:55:00,75.61,75.61,75.41,75.44,29917.0,75.61,75.61,75.41,75.44,29917.0
2020-01-30 12:00:00,75.39,75.44,75.36,75.41,27079.0,75.39,75.44,75.36,75.41,27079.0
2020-01-30 12:05:00,75.43,75.47,75.39,75.39,17156.0,75.43,75.47,75.39,75.39,17156.0
2020-01-30 12:10:00,75.39,75.44,75.31,75.33,18106.0,75.39,75.44,75.31,75.33,18106.0
2020-01-30 12:15:00,75.31,75.33,75.23,75.29,13607.0,75.31,75.33,75.23,75.29,13607.0
2020-01-30 12:20:00,75.29,75.3,75.16,75.21,15320.0,75.29,75.3,75.16,75.21,15320.0
2020-01-30 12:25:00,75.21,75.25,75.12,75.13,23550.0,75.21,75.25,75.12,75.13,23550.0
2020-01-30 12:30:00,75.17,75.28,75.17,75.22,15256.0,75.17,75.28,75.17,75.22,15256.0
2020-01-30 12:35:00,75.22,75.28,74.76,74.95,79268.0,75.22,75.28,74.76,74.95,79268.0
2020-01-30 12:40:00,74.94,75.0,74.82,74.97,18172.0,74.94,75.0,74.82,74.97,18172.0
2020-01-30 12:45:00,74.97,75.03,74.9,74.97,25249.0,74.97,75.03,74.9,74.97,25249.0
2020-01-30 12:50:00,74.99,75.16,74.96,75.06,16444.0,74.99,75.16,74.96,75.06,16444.0
2020-01-30 12:55:00,75.02,75.1,75.01,75.02,18141.0,75.02,75.1,75.01,75.02,18141.0
2020-01-30 13:00:00,75.03,75.07,74.97,74.99,13312.0,75.03,75.07,74.97,74.99,13312.0
2020-01-30 13:05:00,74.98,74.98,74.88,74.96,13049.0,74.98,74.98,74.88,74.96,13049.0
2020-01-30 13:10:00,74.96,75.13,74.96,75.05,14093.0,74.96,75.13,74.96,75.05,14093.0
2020-01-30 13:15:00,75.05,75.19,75.03,75.08,13802.0,75.05,75.19,75.03,75.08,13802.0
2020-01-30 13:20:00,75.09,75.19,75.06,75.14,15495.0,75.09,75.19,75.06,75.14,15495.0
2020-01-30 13:25:00,75.12,75.3,75.1,75.22,45788.0,75.12,75.3,75.1,75.22,45788.0
2020-01-30 13:30:00,75.23,75.39,75.13,75.29,24881.0,75.23,75.39,75.13,75.29,24881.0
2020-01-30 13:35:00,75.27,75.37,75.26,75.36,14209.0,75.27,75.37,75.26,75.36,14209.0
2020-01-30 13:40:00,75.34,75.47,75.34,75.42,22724.0,75.34,75.47,75.34,75.42,22724.0
2020-01-30 13:45:00,75.44,75.54,75.39,75.45,17078.0,75.44,75.54,75.39,75.45,17078.0
2020-01-30 13:50:00,75.42,75.47,75.39,75.47,13611.0,75.42,75.47,75.39,75.47,13611.0
2020-01-30 13:55:00,75.48,75.49,75.39,75.49,16148.0,75.48,75.49,75.39,75.49,16148.0
2020-01-30 14:00:00,75.5,75.61,75.49,75.52,28239.0,75.5,75.61,75.49,75.52,28239.0
2020-01-30 14:05:00,75.5,75.68,75.46,75.65,36469.0,75.5,75.68,75.46,75.65,36469.0
2020-01-30 14:10:00,75.65,75.7,75.57,75.67,23194.0,75.65,75.7,75.57,75.67,23194.0
2020-01-30 14:15:00,75.69,75.77,75.64,75.74,19701.0,75.69,75.77,75.64,75.74,19701.0
2020-01-30 14:20:00,75.73,75.77,75.63,75.64,22388.0,75.73,75.77,75.63,75.64,22388.0
2020-01-30 14:25:00,75.65,75.83,75.64,75.78,24664.0,75.65,75.83,75.64,75.78,24664.0
2020-01-30 14:30:00,75.78,75.81,75.62,75.67,29666.0,75.78,75.81,75.62,75.67,29666.0
2020-01-30 14:35:00,75.67,75.73,75.59,75.67,21375.0,75.67,75.73,75.59,75.67,21375.0
2020-01-30 14:40:00,75.66,75.99,75.26,75.41,166217.0,75.66,75.99,75.26,75.41,166217.0
2020-01-30 14:45:00,75.44,75.91,75.28,75.84,126034.0,75.44,75.91,75.28,75.84,126034.0
2020-01-30 14:50:00,75.85,76.07,75.8,76.04,60954.0,75.85,76.07,75.8,76.04,60954.0
2020-01-30 14:55:00,76.05,76.65,76.05,76.64,168092.0,76.05,76.65,76.05,76.64,168092.0
2020-01-30 15:00:00,76.64,77.22,76.57,77.2,182332.0,76.64,77.22,76.57,77.2,182332.0
2020-01-30 15:05:00,77.2,77.2,76.84,76.84,117886.0,77.2,77.2,76.84,76.84,117886.0
2020-01-30 15:10:00,76.84,77.13,76.84,77.05,108121.0,76.84,77.13,76.84,77.05,108121.0
2020-01-30 15:15:00,77.07,77.3,76.88,77.29,106319.0,77.07,77.3,76.88,77.29,106319.0
2020-01-30 15:20:00,77.29,77.5,77.22,77.47,112750.0,77.29,77.5,77.22,77.47,112750.0
2020-01-30 15:25:00,77.48,77.53,77.22,77.29,87134.0,77.48,77.53,77.22,77.29,87134.0
2020-01-30 15:30:00,77.28,77.41,77.24,77.38,130208.0,77.28,77.41,77.24,77.38,130208.0
2020-01-30 15:35:00,77.39,77.65,77.38,77.63,107357.0,77.39,77.65,77.38,77.63,107357.0
2020-01-30 15:40:00,77.63,77.87,77.61,77.83,124623.0,77.63,77.87,77.61,77.83,124623.0
2020-01-30 15:45:00,77.84,77.96,77.7,77.96,154872.0,77.84,77.96,77.7,77.96,154872.0
2020-01-30 15:50:00,77.98,77.98,77.8,77.85,215124.0,77.98,77.98,77.8,77.85,215124.0
2020-01-30 15:55:00,77.85,77.97,77.74,77.75,361767.0,77.85,77.97,77.74,77.75,361767.0
2020-01-31 09:30:00,77.17,77.29,76.61,76.69,103418.0,77.17,77.29,76.61,76.69,103418.0
2020-01-31 09:35:00,76.67,76.71,76.39,76.41,47082.0,76.67,76.71,76.39,76.41,47082.0
2020-01-31 09:40:00,76.37,76.41,75.98,76.33,49462.0,76.37,76.41,75.98,76.33,49462.0
2020-01-31 09:45:00,76.31,76.35,76.0,76.22,43636.0,76.31,76.35,76.0,76.22,43636.0
2020-01-31 09:50:00,76.24,76.29,76.0,76.03,48221.0,76.24,76.29,76.0,76.03,48221.0
2020-01-31 09:55:00,76.02,76.44,76.0,76.25,41001.0,76.02,76.44,76.0,76.25,41001.0
2020-01-31 10:00:00,76.25,76.31,75.77,75.95,71854.0,76.25,76.31,75.77,75.95,71854.0
2020-01-31 10:05:00,75.95,76.15,75.78,75.81,89396.0,75.95,76.15,75.78,75.81,89396.0
2020-01-31 10:10:00,75.78,75.91,75.61,75.78,64311.0,75.78,75.91,75.61,75.78,64311.0
2020-01-31 10:15:00,75.78,76.09,75.69,76.08,72158.0,75.78,76.09,75.69,76.08,72158.0
2020-01-31 10:20:00,76.07,76.2,76.04,76.1,25915.0,76.07,76.2,76.04,76.1,25915.0
2020-01-31 10:25:00,76.09,76.13,75.79,75.79,50730.0,76.09,76.13,75.79,75.79,50730.0
2020-01-31 10:30:00,75.8,75.86,75.54,75.7,49581.0,75.8,75.86,75.54,75.7,49581.0
2020-01-31 10:35:00,75.67,75.86,75.6,75.8,33225.0,75.67,75.86,75.6,75.8,33225.0
2020-01-31 10:40:00,75.8,76.01,75.75,75.86,42851.0,75.8,76.01,75.75,75.86,42851.0
2020-01-31 10:45:00,75.88,75.98,75.84,75.85,40272.0,75.88,75.98,75.84,75.85,40272.0
2020-01-31 10:50:00,75.87,75.87,75.7,75.82,24094.0,75.87,75.87,75.7,75.82,24094.0
2020-01-31 10:55:00,75.82,75.87,75.64,75.7,17782.0,75.82,75.87,75.64,75.7,17782.0
2020-01-31 11:00:00,75.68,75.7,75.52,75.64,24174.0,75.68,75.7,75.52,75.64,24174.0
2020-01-31 11:05:00,75.65,75.65,75.35,75.4,45754.0,75.65,75.65,75.35,75.4,45754.0
2020-01-31 11:10:00,75.36,75.53,75.36,75.48,26156.0,75.36,75.53,75.36,75.48,26156.0
2020-01-31 11:15:00,75.46,75.8,75.37,75.73,75127.0,75.46,75.8,75.37,75.73,75127.0
2020-01-31 11:20:00,75.71,75.71,75.45,75.47,20990.0,75.71,75.71,75.45,75.47,20990.0
2020-01-31 11:25:00,75.47,75.61,75.43,75.56,38004.0,75.47,75.61,75.43,75.56,38004.0
2020-01-31 11:30:00,75.55,75.73,75.53,75.64,36857.0,75.55,75.73,75.53,75.64,36857.0
2020-01-31 11:35:00,75.65,75.7,75.28,75.35,52358.0,75.65,75.7,75.28,75.35,52358.0
2020-01-31 11:40:00,75.34,75.56,75.22,75.54,38333.0,75.34,75.56,75.22,75.54,38333.0
2020-01-31 11:45:00,75.53,75.71,75.53,75.65,29586.0,75.53,75.71,75.53,75.65,29586.0
2020-01-31 11:50:00,75.66,75.72,75.56,75.7,24154.0,75.66,75.72,75.56,75.7,24154.0
2020-01-31 11:55:00,75.68,75.71,75.57,75.63,12313.0,75.68,75.71,75.57,75.63,12313.0
2020-01-31 12:00:00,75.67,75.67,75.53,75.56,23551.0,75.67,75.67,75.53,75.56,23551.0
2020-01-31 12:05:00,75.5,75.58,75.46,75.53,17347.0,75.5,75.58,75.46,75.53,17347.0
2020-01-31 12:10:00,75.55,75.63,75.36,75.42,21924.0,75.55,75.63,75.36,75.42,21924.0
2020-01-31 12:15:00,75.42,75.42,75.26,75.31,20330.0,75.42,75.42,75.26,75.31,20330.0
2020-01-31 12:20:00,75.33,75.49,75.33,75.39,25253.0,75.33,75.49,75.33,75.39,25253.0
2020-01-31 12:25:00,75.39,75.57,75.37,75.54,15045.0,75.39,75.57,75.37,75.54,15045.0
2020-01-31 12:30:00,75.53,75.53,75.35,75.36,27445.0,75.53,75.53,75.35,75.36,27445.0
2020-01-31 12:35:00,75.37,75.37,75.11,75.16,64169.0,75.37,75.37,75.11,75.16,64169.0
2020-01-31 12:40:00,75.14,75.28,75.01,75.27,51090.0,75.14,75.28,75.01,75.27,51090.0
2020-01-31 12:45:00,75.23,75.24,74.68,74.72,159790.0,75.23,75.24,74.68,74.72,159790.0
2020-01-31 12:50:00,74.69,74.95,74.52,74.87,73031.0,74.69,74.95,74.52,74.87,73031.0
2020-01-31 12:55:00,74.86,75.09,74.86,74.98,73352.0,74.86,75.09,74.86,74.98,73352.0
2020-01-31 13:00:00,74.97,75.28,74.96,75.12,36570.0,74.97,75.28,74.96,75.12,36570.0
2020-01-31 13:05:00,75.1,75.2,75.0,75.09,30308.0,75.1,75.2,75.0,75.09,30308.0
2020-01-31 13:10:00,75.07,75.08,74.93,74.95,51624.0,75.07,75.08,74.93,74.95,51624.0
2020-01-31 13:15:00,74.95,75.07,74.92,74.95,25854.0,74.95,75.07,74.92,74.95,25854.0
2020-01-31 13:20:00,74.95,75.09,74.9,75.02,47157.0,74.95,75.09,74.9,75.02,47157.0
2020-01-31 13:25:00,75.03,75.25,74.98,75.24,47948.0,75.03,75.25,74.98,75.24,47948.0
2020-01-31 13:30:00,75.24,75.37,75.17,75.37,42964.0,75.24,75.37,75.17,75.37,42964.0
2020-01-31 13:35:00,75.38,75.47,75.32,75.4,34360.0,75.38,75.47,75.32,75.4,34360.0
2020-01-31 13:40:00,75.4,75.52,75.3,75.31,33785.0,75.4,75.52,75.3,75.31,33785.0
2020-01-31 13:45:00,75.32,75.41,75.15,75.24,26050.0,75.32,75.41,75.15,75.24,26050.0
2020-01-31 13:50:00,75.23,75.28,75.13,75.26,21025.0,75.23,75.28,75.13,75.26,21025.0
2020-01-31 13:55:00,75.29,75.39,75.26,75.32,25573.0,75.29,75.39,75.26,75.32,25573.0
2020-01-31 14:00:00,75.32,75.5,75.32,75.45,44115.0,75.32,75.5,75.32,75.45,44115.0
2020-01-31 14:05:00,75.47,75.54,75.36,75.37,33890.0,75.47,75.54,75.36,75.37,33890.0
2020-01-31 14:10:00,75.37,75.39,75.18,75.18,32139.0,75.37,75.39,75.18,75.18,32139.0
2020-01-31 14:15:00,75.17,75.25,75.09,75.2,63331.0,75.17,75.25,75.09,75.2,63331.0
2020-01-31 14:20:00,75.15,75.15,74.93,74.94,29835.0,75.15,75.15,74.93,74.94,29835.0
2020-01-31 14:25:00,74.97,75.02,74.91,75.01,15615.0,74.97,75.02,74.91,75.01,15615.0
2020-01-31 14:30:00,75.0,75.23,74.96,75.09,34482.0,75.0,75.23,74.96,75.09,34482.0
2020-01-31 14:35:00,75.1,75.13,74.93,74.96,26766.0,75.1,75.13,74.93,74.96,26766.0
2020-01-31 14:40:00,74.95,74.99,74.83,74.84,32945.0,74.95,74.99,74.83,74.84,32945.0
2020-01-31 14:45:00,74.82,74.87,74.66,74.67,52608.0,74.82,74.87,74.66,74.67,52608.0
2020-01-31 14:50:00,74.67,74.77,74.61,74.74,49433.0,74.67,74.77,74.61,74.74,49433.0
2020-01-31 14:55:00,74.75,74.94,74.75,74.85,37285.0,74.75,74.94,74.75,74.85,37285.0
2020-01-31 15:00:00,74.84,74.92,74.8,74.87,37043.0,74.84,74.92,74.8,74.87,37043.0
2020-01-31 15:05:00,74.87,74.93,74.8,74.86,26004.0,74.87,74.93,74.8,74.86,26004.0
2020-01-31 15:10:00,74.86,74.9,74.79,74.87,34818.0,74.86,74.9,74.79,74.87,34818.0
2020-01-31 15:15:00,74.85,74.95,74.76,74.88,35339.0,74.85,74.95,74.76,74.88,35339.0
2020-01-31 15:20:00,74.91,75.04,74.85,75.02,37880.0,74.91,75.04,74.85,75.02,37880.0
2020-01-31 15:25:00,75.02,75.03,74.78,74.78,34170.0,75.02,75.03,74.78,74.78,34170.0
2020-01-31 15:30:00,74.78,74.81,74.67,74.71,51981.0,74.78,74.81,74.67,74.71,51981.0
2020-01-31 15:35:00,74.7,74.74,74.62,74.65,37590.0,74.7,74.74,74.62,74.65,37590.0
2020-01-31 15:40:00,74.64,74.95,74.56,74.82,106319.0,74.64,74.95,74.56,74.82,106319.0
2020-01-31 15:45:00,74.81,74.86,74.65,74.68,99437.0,74.81,74.86,74.65,74.68,99437.0
2020-01-31 15:50:00,74.67,74.97,74.67,74.92,142640.0,74.67,74.97,74.67,74.92,142640.0
2020-01-31 15:55:00,74.93,74.97,74.74,74.78,278620.0,74.93,74.97,74.74,74.78,278620.0
2020-02-03 09:30:00,75.54,76.86,75.4,76.78,190467.0,75.54,76.86,75.4,76.78,190467.0
2020-02-03 09:35:00,76.76,77.12,76.35,76.41,110252.0,76.76,77.12,76.35,76.41,110252.0
2020-02-03 09:40:00,76.4,76.56,76.38,76.54,46957.0,76.4,76.56,76.38,76.54,46957.0
2020-02-03 09:45:00,76.5,76.64,76.41,76.47,47916.0,76.5,76.64,76.41,76.47,47916.0
2020-02-03 09:50:00,76.5,76.65,76.28,76.65,35128.0,76.5,76.65,76.28,76.65,35128.0
2020-02-03 09:55:00,76.66,76.95,76.54,76.92,65717.0,76.66,76.95,76.54,76.92,65717.0
2020-02-03 10:00:00,76.96,77.05,76.75,76.83,46704.0,76.96,77.05,76.75,76.83,46704.0
2020-02-03 10:05:00,76.83,76.83,76.45,76.7,60244.0,76.83,76.83,76.45,76.7,60244.0
2020-02-03 10:10:00,76.68,76.84,76.62,76.66,41134.0,76.68,76.84,76.62,76.66,41134.0
2020-02-03 10:15:00,76.67,76.68,76.44,76.46,42631.0,76.67,76.68,76.44,76.46,42631.0
2020-02-03 10:20:00,76.49,76.53,76.4,76.52,12721.0,76.49,76.53,76.4,76.52,12721.0
2020-02-03 10:25:00,76.56,76.74,76.56,76.58,31502.0,76.56,76.74,76.56,76.58,31502.0
2020-02-03 10:30:00,76.59,76.59,76.37,76.39,12536.0,76.59,76.59,76.37,76.39,12536.0
2020-02-03 10:35:00,76.39,76.39,76.25,76.26,22792.0,76.39,76.39,76.25,76.26,22792.0
2020-02-03 10:40:00,76.24,76.3,76.13,76.3,44648.0,76.24,76.3,76.13,76.3,44648.0
2020-02-03 10:45:00,76.27,76.27,76.03,76.06,13809.0,76.27,76.27,76.03,76.06,13809.0
2020-02-03 10:50:00,76.05,76.05,75.89,75.96,19699.0,76.05,76.05,75.89,75.96,19699.0
2020-02-03 10:55:00,75.99,76.0,75.93,75.97,15694.0,75.99,76.0,75.93,75.97,15694.0
2020-02-03 11:00:00,75.95,76.03,75.83,75.85,20947.0,75.95,76.03,75.83,75.85,20947.0
2020-02-03 11:05:00,75.84,75.91,75.76,75.85,27649.0,75.84,75.91,75.76,75.85,27649.0
2020-02-03 11:10:00,75.88,75.95,75.74,75.79,22497.0,75.88,75.95,75.74,75.79,22497.0
2020-02-03 11:15:00,75.79,75.8,75.6,75.64,37225.0,75.79,75.8,75.6,75.64,37225.0
2020-02-03 11:20:00,75.65,75.71,75.62,75.66,15017.0,75.65,75.71,75.62,75.66,15017.0
2020-02-03 11:25:00,75.66,75.69,75.57,75.64,12894.0,75.66,75.69,75.57,75.64,12894.0
2020-02-03 11:30:00,75.65,75.66,75.49,75.52,61263.0,75.65,75.66,75.49,75.52,61263.0
2020-02-03 11:35:00,75.53,75.61,75.23,75.24,78860.0,75.53,75.61,75.23,75.24,78860.0
2020-02-03 11:40:00,75.22,75.23,74.94,75.0,51187.0,75.22,75.23,74.94,75.0,51187.0
2020-02-03 11:45:00,74.98,75.05,74.92,75.0,48829.0,74.98,75.05,74.92,75.0,48829.0
2020-02-03 11:50:00,74.99,75.3,74.97,75.3,43434.0,74.99,75.3,74.97,75.3,43434.0
2020-02-03 11:55:00,75.3,75.48,75.28,75.4,18586.0,75.3,75.48,75.28,75.4,18586.0
2020-02-03 12:00:00,75.42,75.66,75.42,75.65,16600.0,75.42,75.66,75.42,75.65,16600.0
2020-02-03 12:05:00,75.65,75.65,75.49,75.49,14792.0,75.65,75.65,75.49,75.49,14792.0
2020-02-03 12:10:00,75.49,75.65,75.48,75.64,12990.0,75.49,75.65,75.48,75.64,12990.0
2020-02-03 12:15:00,75.66,75.79,75.66,75.78,17117.0,75.66,75.79,75.66,75.78,17117.0
2020-02-03 12:20:00,75.76,75.85,75.75,75.78,25737.0,75.76,75.85,75.75,75.78,25737.0
2020-02-03 12:25:00,75.77,75.77,75.69,75.71,13750.0,75.77,75.77,75.69,75.71,13750.0
2020-02-03 12:30:00,75.72,75.73,75.5,75.56,28617.0,75.72,75.73,75.5,75.56,28617.0
2020-02-03 12:35:00,75.56,75.63,75.55,75.59,17434.0,75.56,75.63,75.55,75.59,17434.0
2020-02-03 12:40:00,75.63,75.7,75.58,75.64,10059.0,75.63,75.7,75.58,75.64,10059.0
2020-02-03 12:45:00,75.64,75.69,75.6,75.67,10791.0,75.64,75.69,75.6,75.67,10791.0
2020-02-03 12:50:00,75.71,75.73,75.61,75.65,17158.0,75.71,75.73,75.61,75.65,17158.0
2020-02-03 12:55:00,75.65,75.71,75.63,75.63,11774.0,75.65,75.71,75.63,75.63,11774.0
2020-02-03 13:00:00,75.63,75.65,75.54,75.6,17994.0,75.63,75.65,75.54,75.6,17994.0
2020-02-03 13:05:00,75.6,75.62,75.46,75.48,10539.0,75.6,75.62,75.46,75.48,10539.0
2020-02-03 13:10:00,75.48,75.52,75.34,75.37,17133.0,75.48,75.52,75.34,75.37,17133.0
2020-02-03 13:15:00,75.37,75.59,75.32,75.58,25812.0,75.37,75.59,75.32,75.58,25812.0
2020-02-03 13:20:00,75.57,75.59,75.51,75.52,24554.0,75.57,75.59,75.51,75.52,24554.0
2020-02-03 13:25:00,75.53,75.57,75.51,75.55,13207.0,75.53,75.57,75.51,75.55,13207.0
2020-02-03 13:30:00,75.54,75.64,75.48,75.62,17494.0,75.54,75.64,75.48,75.62,17494.0
2020-02-03 13:35:00,75.62,75.71,75.61,75.65,64047.0,75.62,75.71,75.61,75.65,64047.0
2020-02-03 13:40:00,75.64,75.65,75.5,75.53,18178.0,75.64,75.65,75.5,75.53,18178.0
2020-02-03 13:45:00,75.53,75.56,75.45,75.52,16578.0,75.53,75.56,75.45,75.52,16578.0
2020-02-03 13:50:00,75.52,75.54,75.46,75.46,21587.0,75.52,75.54,75.46,75.46,21587.0
2020-02-03 13:55:00,75.47,75.5,75.46,75.5,7027.0,75.47,75.5,75.46,75.5,7027.0
2020-02-03 14:00:00,75.49,75.51,75.45,75.46,17156.0,75.49,75.51,75.45,75.46,17156.0
2020-02-03 14:05:00,75.47,75.49,75.37,75.37,19793.0,75.47,75.49,75.37,75.37,19793.0
2020-02-03 14:10:00,75.36,75.36,75.26,75.31,14884.0,75.36,75.36,75.26,75.31,14884.0
2020-02-03 14:15:00,75.32,75.35,75.28,75.34,10769.0,75.32,75.35,75.28,75.34,10769.0
2020-02-03 14:20:00,75.35,75.41,75.31,75.31,15491.0,75.35,75.41,75.31,75.31,15491.0
2020-02-03 14:25:00,75.32,75.36,75.23,75.29,23092.0,75.32,75.36,75.23,75.29,23092.0
2020-02-03 14:30:00,75.28,75.37,75.23,75.23,14160.0,75.28,75.37,75.23,75.23,14160.0
2020-02-03 14:35:00,75.24,75.3,75.22,75.29,10724.0,75.24,75.3,75.22,75.29,10724.0
2020-02-03 14:40:00,75.26,75.34,75.24,75.3,14967.0,75.26,75.34,75.24,75.3,14967.0
2020-02-03 14:45:00,75.3,75.4,75.26,75.4,14820.0,75.3,75.4,75.26,75.4,14820.0
2020-02-03 14:50:00,75.4,75.44,75.37,75.41,21178.0,75.4,75.44,75.37,75.41,21178.0
2020-02-03 14:55:00,75.41,75.43,75.32,75.35,16041.0,75.41,75.43,75.32,75.35,16041.0
2020-02-03 15:00:00,75.34,75.35,75.22,75.28,25676.0,75.34,75.35,75.22,75.28,25676.0
2020-02-03 15:05:00,75.27,75.28,75.16,75.16,19536.0,75.27,75.28,75.16,75.16,19536.0
2020-02-03 15:10:00,75.17,75.18,75.04,75.06,20553.0,75.17,75.18,75.04,75.06,20553.0
2020-02-03 15:15:00,75.07,75.23,75.05,75.22,34613.0,75.07,75.23,75.05,75.22,34613.0
2020-02-03 15:20:00,75.22,75.31,75.17,75.28,47972.0,75.22,75.31,75.17,75.28,47972.0
2020-02-03 15:25:00,75.27,75.31,75.21,75.29,54060.0,75.27,75.31,75.21,75.29,54060.0
2020-02-03 15:30:00,75.3,75.3,75.2,75.27,25366.0,75.3,75.3,75.2,75.27,25366.0
2020-02-03 15:35:00,75.27,75.28,75.12,75.15,42795.0,75.27,75.28,75.12,75.15,42795.0
2020-02-03 15:40:00,75.16,75.23,75.07,75.14,41042.0,75.16,75.23,75.07,75.14,41042.0
2020-02-03 15:45:00,75.13,75.15,74.97,74.97,76875.0,75.13,75.15,74.97,74.97,76875.0
2020-02-03 15:50:00,74.98,75.16,74.94,74.99,135388.0,74.98,75.16,74.94,74.99,135388.0
2020-02-03 15:55:00,75.03,75.05,74.88,74.91,195307.0,75.03,75.05,74.88,74.91,195307.0
2020-02-04 09:30:00,76.64,77.94,76.5,77.01,241368.0,76.64,77.94,76.5,77.01,241368.0
2020-02-04 09:35:00,77.01,77.53,77.01,77.39,172029.0,77.01,77.53,77.01,77.39,172029.0
2020-02-04 09:40:00,77.44,77.58,77.26,77.33,79038.0,77.44,77.58,77.26,77.33,79038.0
2020-02-04 09:45:00,77.38,77.54,77.32,77.43,79347.0,77.38,77.54,77.32,77.43,79347.0
2020-02-04 09:50:00,77.48,78.0,77.48,77.98,154784.0,77.48,78.0,77.48,77.98,154784.0
2020-02-04 09:55:00,77.97,78.19,77.88,78.09,117490.0,77.97,78.19,77.88,78.09,117490.0
2020-02-04 10:00:00,78.12,78.18,77.99,78.1,213250.0,78.12,78.18,77.99,78.1,213250.0
2020-02-04 10:05:00,78.09,78.22,78.03,78.08,112617.0,78.09,78.22,78.03,78.08,112617.0
2020-02-04 10:10:00,78.09,78.14,77.99,78.01,125254.0,78.09,78.14,77.99,78.01,125254.0
2020-02-04 10:15:00,78.01,78.13,77.9,78.05,90697.0,78.01,78.13,77.9,78.05,90697.0
2020-02-04 10:20:00,78.02,78.1,77.97,78.05,102542.0,78.02,78.1,77.97,78.05,102542.0
2020-02-04 10:25:00,78.04,78.25,78.0,78.25,49577.0,78.04,78.25,78.0,78.25,49577.0
2020-02-04 10:30:00,78.24,78.31,78.18,78.27,42569.0,78.24,78.31,78.18,78.27,42569.0
2020-02-04 10:35:00,78.28,78.45,78.23,78.34,68768.0,78.28,78.45,78.23,78.34,68768.0
2020-02-04 10:40:00,78.33,78.42,78.28,78.35,47717.0,78.33,78.42,78.28,78.35,47717.0
2020-02-04 10:45:00,78.36,78.48,78.24,78.48,96483.0,78.36,78.48,78.24,78.48,96483.0
2020-02-04 10:50:00,78.46,78.5,78.36,78.4,33653.0,78.46,78.5,78.36,78.4,33653.0
2020-02-04 10:55:00,78.42,78.52,78.23,78.29,39708.0,78.42,78.52,78.23,78.29,39708.0
2020-02-04 11:00:00,78.36,78.5,78.28,78.42,38497.0,78.36,78.5,78.28,78.42,38497.0
2020-02-04 11:05:00,78.42,78.69,78.4,78.58,58462.0,78.42,78.69,78.4,78.58,58462.0
2020-02-04 11:10:00,78.59,78.77,78.59,78.75,43199.0,78.59,78.77,78.59,78.75,43199.0
2020-02-04 11:15:00,78.76,78.81,78.64,78.7,38388.0,78.76,78.81,78.64,78.7,38388.0
2020-02-04 11:20:00,78.7,78.75,78.62,78.68,39754.0,78.7,78.75,78.62,78.68,39754.0
2020-02-04 11:25:00,78.67,78.87,78.66,78.86,32144.0,78.67,78.87,78.66,78.86,32144.0
2020-02-04 11:30:00,78.85,78.93,78.73,78.93,59133.0,78.85,78.93,78.73,78.93,59133.0
2020-02-04 11:35:00,78.92,78.92,78.72,78.81,54004.0,78.92,78.92,78.72,78.81,54004.0
2020-02-04 11:40:00,78.81,78.9,78.63,78.67,74798.0,78.81,78.9,78.63,78.67,74798.0
2020-02-04 11:45:00,78.67,78.68,78.43,78.43,39532.0,78.67,78.68,78.43,78.43,39532.0
2020-02-04 11:50:00,78.43,78.59,78.41,78.56,35017.0,78.43,78.59,78.41,78.56,35017.0
2020-02-04 11:55:00,78.55,78.74,78.55,78.72,35428.0,78.55,78.74,78.55,78.72,35428.0
2020-02-04 12:00:00,78.71,78.74,78.62,78.69,31147.0,78.71,78.74,78.62,78.69,31147.0
2020-02-04 12:05:00,78.68,78.72,78.6,78.7,43237.0,78.68,78.72,78.6,78.7,43237.0
2020-02-04 12:10:00,78.71,78.73,78.55,78.55,28916.0,78.71,78.73,78.55,78.55,28916.0
2020-02-04 12:15:00,78.56,78.64,78.46,78.46,21398.0,78.56,78.64,78.46,78.46,21398.0
2020-02-04 12:20:00,78.48,78.56,78.41,78.51,28747.0,78.48,78.56,78.41,78.51,28747.0
2020-02-04 12:25:00,78.51,78.55,78.44,78.44,17072.0,78.51,78.55,78.44,78.44,17072.0
2020-02-04 12:30:00,78.44,78.62,78.44,78.56,21708.0,78.44,78.62,78.44,78.56,21708.0
2020-02-04 12:35:00,78.55,78.56,78.49,78.5,15708.0,78.55,78.56,78.49,78.5,15708.0
2020-02-04 12:40:00,78.51,78.56,78.48,78.55,12340.0,78.51,78.56,78.48,78.55,12340.0
2020-02-04 12:45:00,78.55,78.57,78.47,78.54,26231.0,78.55,78.57,78.47,78.54,26231.0
2020-02-04 12:50:00,78.55,78.56,78.43,78.45,33757.0,78.55,78.56,78.43,78.45,33757.0
2020-02-04 12:55:00,78.43,78.53,78.41,78.49,43417.0,78.43,78.53,78.41,78.49,43417.0
2020-02-04 13:00:00,78.5,78.54,78.35,78.4,37853.0,78.5,78.54,78.35,78.4,37853.0
2020-02-04 13:05:00,78.42,78.47,78.4,78.46,11583.0,78.42,78.47,78.4,78.46,11583.0
2020-02-04 13:10:00,78.45,78.49,78.44,78.45,21869.0,78.45,78.49,78.44,78.45,21869.0
2020-02-04 13:15:00,78.45,78.47,78.4,78.44,15092.0,78.45,78.47,78.4,78.44,15092.0
2020-02-04 13:20:00,78.43,78.44,78.4,78.44,17977.0,78.43,78.44,78.4,78.44,17977.0
2020-02-04 13:25:00,78.43,78.51,78.4,78.51,18781.0,78.43,78.51,78.4,78.51,18781.0
2020-02-04 13:30:00,78.52,78.6,78.5,78.58,32966.0,78.52,78.6,78.5,78.58,32966.0
2020-02-04 13:35:00,78.58,78.78,78.57,78.77,51077.0,78.58,78.78,78.57,78.77,51077.0
2020-02-04 13:40:00,78.77,78.85,78.72,78.84,44993.0,78.77,78.85,78.72,78.84,44993.0
2020-02-04 13:45:00,78.84,78.93,78.82,78.91,29021.0,78.84,78.93,78.82,78.91,29021.0
2020-02-04 13:50:00,78.92,79.1,78.9,79.09,72509.0,78.92,79.1,78.9,79.09,72509.0
2020-02-04 13:55:00,79.07,79.28,79.05,79.25,45531.0,79.07,79.28,79.05,79.25,45531.0
2020-02-04 14:00:00,79.25,79.32,79.22,79.3,47390.0,79.25,79.32,79.22,79.3,47390.0
2020-02-04 14:05:00,79.3,79.39,79.25,79.35,49516.0,79.3,79.39,79.25,79.35,49516.0
2020-02-04 14:10:00,79.35,79.45,79.28,79.4,31444.0,79.35,79.45,79.28,79.4,31444.0
2020-02-04 14:15:00,79.38,79.43,79.31,79.35,47900.0,79.38,79.43,79.31,79.35,47900.0
2020-02-04 14:20:00,79.34,79.53,79.32,79.33,60225.0,79.34,79.53,79.32,79.33,60225.0
2020-02-04 14:25:00,79.32,79.32,79.16,79.16,46919.0,79.32,79.32,79.16,79.16,46919.0
2020-02-04 14:30:00,79.15,79.15,78.89,78.93,52077.0,79.15,79.15,78.89,78.93,52077.0
2020-02-04 14:35:00,78.97,79.19,78.96,79.12,29259.0,78.97,79.19,78.96,79.12,29259.0
2020-02-04 14:40:00,79.13,79.2,79.09,79.15,35513.0,79.13,79.2,79.09,79.15,35513.0
2020-02-04 14:45:00,79.15,79.15,78.95,79.04,39609.0,79.15,79.15,78.95,79.04,39609.0
2020-02-04 14:50:00,79.05,79.07,78.92,79.04,37243.0,79.05,79.07,78.92,79.04,37243.0
2020-02-04 14:55:00,79.04,79.16,79.03,79.11,81074.0,79.04,79.16,79.03,79.11,81074.0
2020-02-04 15:00:00,79.1,79.16,79.09,79.15,43075.0,79.1,79.16,79.09,79.15,43075.0
2020-02-04 15:05:00,79.16,79.26,79.09,79.14,39489.0,79.16,79.26,79.09,79.14,39489.0
2020-02-04 15:10:00,79.14,79.24,79.13,79.22,35012.0,79.14,79.24,79.13,79.22,35012.0
2020-02-04 15:15:00,79.22,79.28,79.21,79.24,66708.0,79.22,79.28,79.21,79.24,66708.0
2020-02-04 15:20:00,79.26,79.38,79.25,79.3,32090.0,79.26,79.38,79.25,79.3,32090.0
2020-02-04 15:25:00,79.3,79.32,79.21,79.23,56300.0,79.3,79.32,79.21,79.23,56300.0
2020-02-04 15:30:00,79.23,79.35,79.21,79.22,48325.0,79.23,79.35,79.21,79.22,48325.0
2020-02-04 15:35:00,79.21,79.28,79.18,79.26,46886.0,79.21,79.28,79.18,79.26,46886.0
2020-02-04 15:40:00,79.26,79.33,79.01,79.03,80161.0,79.26,79.33,79.01,79.03,80161.0
2020-02-04 15:45:00,79.03,79.09,78.91,79.05,90987.0,79.03,79.09,78.91,79.05,90987.0
2020-02-04 15:50:00,79.05,79.06,78.93,78.95,179796.0,79.05,79.06,78.93,78.95,179796.0
2020-02-04 15:55:00,78.95,79.09,78.89,78.89,285065.0,78.95,79.09,78.89,78.89,285065.0
2020-02-05 09:30:00,80.8,81.08,80.41,80.82,214430.0,80.8,81.08,80.41,80.82,214430.0
2020-02-05 09:35:00,80.83,80.91,80.52,80.76,142326.0,80.83,80.91,80.52,80.76,142326.0
2020-02-05 09:40:00,80.76,80.84,80.61,80.71,117924.0,80.76,80.84,80.61,80.71,117924.0
2020-02-05 09:45:00,80.72,81.07,80.68,80.98,104951.0,80.72,81.07,80.68,80.98,104951.0
2020-02-05 09:50:00,80.97,81.19,80.95,81.12,92604.0,80.97,81.19,80.95,81.12,92604.0
2020-02-05 09:55:00,81.11,81.22,80.75,80.78,137093.0,81.11,81.22,80.75,80.78,137093.0
2020-02-05 10:00:00,80.75,81.06,80.68,80.88,137021.0,80.75,81.06,80.68,80.88,137021.0
2020-02-05 10:05:00,80.88,81.01,80.72,80.9,206682.0,80.88,81.01,80.72,80.9,206682.0
2020-02-05 10:10:00,80.88,80.92,80.38,80.52,91273.0,80.88,80.92,80.38,80.52,91273.0
2020-02-05 10:15:00,80.49,80.62,80.3,80.5,114422.0,80.49,80.62,80.3,80.5,114422.0
2020-02-05 10:20:00,80.5,80.57,80.29,80.39,97605.0,80.5,80.57,80.29,80.39,97605.0
2020-02-05 10:25:00,80.42,80.54,80.23,80.46,148577.0,80.42,80.54,80.23,80.46,148577.0
2020-02-05 10:30:00,80.44,80.47,80.15,80.25,70868.0,80.44,80.47,80.15,80.25,70868.0
2020-02-05 10:35:00,80.25,80.32,80.05,80.11,55717.0,80.25,80.32,80.05,80.11,55717.0
2020-02-05 10:40:00,80.11,80.33,80.1,80.3,34543.0,80.11,80.33,80.1,80.3,34543.0
2020-02-05 10:45:00,80.28,80.37,80.14,80.14,37937.0,80.28,80.37,80.14,80.14,37937.0
2020-02-05 10:50:00,80.14,80.49,80.12,80.46,37365.0,80.14,80.49,80.12,80.46,37365.0
2020-02-05 10:55:00,80.4,80.79,80.4,80.72,63436.0,80.4,80.79,80.4,80.72,63436.0
2020-02-05 11:00:00,80.71,80.83,80.62,80.73,36923.0,80.71,80.83,80.62,80.73,36923.0
2020-02-05 11:05:00,80.72,81.12,80.71,81.09,70754.0,80.72,81.12,80.71,81.09,70754.0
2020-02-05 11:10:00,81.09,81.22,81.08,81.15,69502.0,81.09,81.22,81.08,81.15,69502.0
2020-02-05 11:15:00,81.15,81.47,81.15,81.44,93609.0,81.15,81.47,81.15,81.44,93609.0
2020-02-05 11:20:00,81.45,81.49,81.14,81.15,35341.0,81.45,81.49,81.14,81.15,35341.0
2020-02-05 11:25:00,81.17,81.25,81.07,81.22,27604.0,81.17,81.25,81.07,81.22,27604.0
2020-02-05 11:30:00,81.22,81.24,81.09,81.09,36633.0,81.22,81.24,81.09,81.09,36633.0
2020-02-05 11:35:00,81.1,81.26,81.09,81.21,32476.0,81.1,81.26,81.09,81.21,32476.0
2020-02-05 11:40:00,81.19,81.19,81.06,81.13,18965.0,81.19,81.19,81.06,81.13,18965.0
2020-02-05 11:45:00,81.13,81.19,81.05,81.19,28913.0,81.13,81.19,81.05,81.19,28913.0
2020-02-05 11:50:00,81.17,81.22,81.11,81.17,15841.0,81.17,81.22,81.11,81.17,15841.0
2020-02-05 11:55:00,81.17,81.23,81.11,81.19,14308.0,81.17,81.23,81.11,81.19,14308.0
2020-02-05 12:00:00,81.18,81.18,80.97,80.99,25594.0,81.18,81.18,80.97,80.99,25594.0
2020-02-05 12:05:00,81.01,81.19,81.0,81.13,38807.0,81.01,81.19,81.0,81.13,38807.0
2020-02-05 12:10:00,81.16,81.18,81.11,81.16,21679.0,81.16,81.18,81.11,81.16,21679.0
2020-02-05 12:15:00,81.16,81.2,81.07,81.07,15348.0,81.16,81.2,81.07,81.07,15348.0
2020-02-05 12:20:00,81.09,81.12,81.05,81.09,12720.0,81.09,81.12,81.05,81.09,12720.0
2020-02-05 12:25:00,81.09,81.12,81.02,81.02,30900.0,81.09,81.12,81.02,81.02,30900.0
2020-02-05 12:30:00,81.02,81.1,80.99,81.1,23158.0,81.02,81.1,80.99,81.1,23158.0
2020-02-05 12:35:00,81.1,81.41,81.08,81.41,42509.0,81.1,81.41,81.08,81.41,42509.0
2020-02-05 12:40:00,81.42,81.44,81.24,81.32,33525.0,81.42,81.44,81.24,81.32,33525.0
2020-02-05 12:45:00,81.31,81.53,81.31,81.52,36321.0,81.31,81.53,81.31,81.52,36321.0
2020-02-05 12:50:00,81.51,81.71,81.5,81.59,37201.0,81.51,81.71,81.5,81.59,37201.0
2020-02-05 12:55:00,81.56,81.71,81.56,81.71,32916.0,81.56,81.71,81.56,81.71,32916.0
2020-02-05 13:00:00,81.7,81.77,81.63,81.69,29363.0,81.7,81.77,81.63,81.69,29363.0
2020-02-05 13:05:00,81.69,81.79,81.65,81.73,43780.0,81.69,81.79,81.65,81.73,43780.0
2020-02-05 13:10:00,81.73,81.79,81.64,81.72,41773.0,81.73,81.79,81.64,81.72,41773.0
2020-02-05 13:15:00,81.73,81.97,81.7,81.95,54943.0,81.73,81.97,81.7,81.95,54943.0
2020-02-05 13:20:00,81.93,81.95,81.84,81.9,62064.0,81.93,81.95,81.84,81.9,62064.0
2020-02-05 13:25:00,81.89,82.0,81.89,81.95,47941.0,81.89,82.0,81.89,81.95,47941.0
2020-02-05 13:30:00,81.95,81.96,81.78,81.92,52365.0,81.95,81.96,81.78,81.92,52365.0
2020-02-05 13:35:00,81.92,82.02,81.89,82.01,92281.0,81.92,82.02,81.89,82.01,92281.0
2020-02-05 13:40:00,82.02,82.07,81.99,82.06,105901.0,82.02,82.07,81.99,82.06,105901.0
2020-02-05 13:45:00,82.06,82.19,82.03,82.19,63603.0,82.06,82.19,82.03,82.19,63603.0
2020-02-05 13:50:00,82.19,82.24,82.12,82.13,48798.0,82.19,82.24,82.12,82.13,48798.0
2020-02-05 13:55:00,82.11,82.15,81.99,82.05,58485.0,82.11,82.15,81.99,82.05,58485.0
2020-02-05 14:00:00,82.05,82.15,81.96,81.96,55020.0,82.05,82.15,81.96,81.96,55020.0
2020-02-05 14:05:00,81.95,82.02,81.73,81.73,84508.0,81.95,82.02,81.73,81.73,84508.0
2020-02-05 14:10:00,81.72,81.79,81.67,81.7,43019.0,81.72,81.79,81.67,81.7,43019.0
2020-02-05 14:15:00,81.7,81.98,81.7,81.98,43771.0,81.7,81.98,81.7,81.98,43771.0
2020-02-05 14:20:00,81.98,82.1,81.96,82.01,71552.0,81.98,82.1,81.96,82.01,71552.0
2020-02-05 14:25:00,82.02,82.09,82.0,82.08,30762.0,82.02,82.09,82.0,82.08,30762.0
2020-02-05 14:30:00,82.07,82.11,82.0,82.02,32687.0,82.07,82.11,82.0,82.02,32687.0
2020-02-05 14:35:00,82.02,82.19,81.97,82.18,27466.0,82.02,82.19,81.97,82.18,27466.0
2020-02-05 14:40:00,82.19,82.2,82.12,82.17,39700.0,82.19,82.2,82.12,82.17,39700.0
2020-02-05 14:45:00,82.18,82.27,82.15,82.23,36830.0,82.18,82.27,82.15,82.23,36830.0
2020-02-05 14:50:00,82.24,82.31,82.2,82.27,43114.0,82.24,82.31,82.2,82.27,43114.0
2020-02-05 14:55:00,82.26,82.29,82.2,82.25,40381.0,82.26,82.29,82.2,82.25,40381.0
2020-02-05 15:00:00,82.26,82.34,82.21,82.3,82142.0,82.26,82.34,82.21,82.3,82142.0
2020-02-05 15:05:00,82.3,82.36,82.28,82.34,40400.0,82.3,82.36,82.28,82.34,40400.0
2020-02-05 15:10:00,82.32,82.35,82.16,82.2,74484.0,82.32,82.35,82.16,82.2,74484.0
2020-02-05 15:15:00,82.2,82.24,82.14,82.19,35774.0,82.2,82.24,82.14,82.19,35774.0
2020-02-05 15:20:00,82.18,82.31,82.17,82.18,49158.0,82.18,82.31,82.17,82.18,49158.0
2020-02-05 15:25:00,82.18,82.18,81.89,81.9,60017.0,82.18,82.18,81.89,81.9,60017.0
2020-02-05 15:30:00,81.9,82.04,81.81,82.02,55884.0,81.9,82.04,81.81,82.02,55884.0
2020-02-05 15:35:00,82.02,82.13,81.96,82.02,48636.0,82.02,82.13,81.96,82.02,48636.0
2020-02-05 15:40:00,82.01,82.18,81.98,82.16,78961.0,82.01,82.18,81.98,82.16,78961.0
2020-02-05 15:45:00,82.16,82.18,82.01,82.01,78556.0,82.16,82.18,82.01,82.01,78556.0
2020-02-05 15:50:00,82.0,82.02,81.73,81.81,177005.0,82.0,82.02,81.73,81.81,177005.0
2020-02-05 15:55:00,81.81,81.9,81.71,81.85,226791.0,81.81,81.9,81.71,81.85,226791.0
2020-02-06 09:30:00,82.4,82.73,82.23,82.53,79572.0,82.4,82.73,82.23,82.53,79572.0
2020-02-06 09:35:00,82.6,82.62,81.77,81.97,116632.0,82.6,82.62,81.77,81.97,116632.0
2020-02-06 09:40:00,81.99,81.99,81.6,81.65,54629.0,81.99,81.99,81.6,81.65,54629.0
2020-02-06 09:45:00,81.68,81.7,81.07,81.21,46684.0,81.68,81.7,81.07,81.21,46684.0
2020-02-06 09:50:00,81.19,81.62,81.1,81.53,26781.0,81.19,81.62,81.1,81.53,26781.0
2020-02-06 09:55:00,81.59,81.79,81.59,81.75,20823.0,81.59,81.79,81.59,81.75,20823.0
2020-02-06 10:00:00,81.79,81.81,81.52,81.79,42411.0,81.79,81.81,81.52,81.79,42411.0
2020-02-06 10:05:00,81.79,82.09,81.78,82.0,30412.0,81.79,82.09,81.78,82.0,30412.0
2020-02-06 10:10:00,81.99,82.13,81.85,81.87,35172.0,81.99,82.13,81.85,81.87,35172.0
2020-02-06 10:15:00,81.86,81.89,81.53,81.59,41875.0,81.86,81.89,81.53,81.59,41875.0
2020-02-06 10:20:00,81.58,81.59,81.41,81.55,64860.0,81.58,81.59,81.41,81.55,64860.0
2020-02-06 10:25:00,81.55,81.6,81.33,81.34,164261.0,81.55,81.6,81.33,81.34,164261.0
2020-02-06 10:30:00,81.33,81.35,80.96,81.05,128663.0,81.33,81.35,80.96,81.05,128663.0
2020-02-06 10:35:00,81.05,81.11,80.73,80.82,113568.0,81.05,81.11,80.73,80.82,113568.0
2020-02-06 10:40:00,80.82,80.92,80.68,80.68,66298.0,80.82,80.92,80.68,80.68,66298.0
2020-02-06 10:45:00,80.65,80.97,80.64,80.66,45797.0,80.65,80.97,80.64,80.66,45797.0
2020-02-06 10:50:00,80.65,80.76,80.27,80.3,41054.0,80.65,80.76,80.27,80.3,41054.0
2020-02-06 10:55:00,80.3,80.59,80.29,80.54,59553.0,80.3,80.59,80.29,80.54,59553.0
2020-02-06 11:00:00,80.54,80.6,80.3,80.32,50091.0,80.54,80.6,80.3,80.32,50091.0
2020-02-06 11:05:00,80.36,80.54,80.26,80.52,48429.0,80.36,80.54,80.26,80.52,48429.0
2020-02-06 11:10:00,80.52,80.62,80.38,80.4,57419.0,80.52,80.62,80.38,80.4,57419.0
2020-02-06 11:15:00,80.38,80.38,80.03,80.12,46602.0,80.38,80.38,80.03,80.12,46602.0
2020-02-06 11:20:00,80.12,80.19,80.07,80.15,17020.0,80.12,80.19,80.07,80.15,17020.0
2020-02-06 11:25:00,80.13,80.27,80.09,80.24,38548.0,80.13,80.27,80.09,80.24,38548.0
2020-02-06 11:30:00,80.22,80.32,80.15,80.22,21178.0,80.22,80.32,80.15,80.22,21178.0
2020-02-06 11:35:00,80.2,80.3,80.15,80.3,15304.0,80.2,80.3,80.15,80.3,15304.0
2020-02-06 11:40:00,80.29,80.3,80.13,80.16,24659.0,80.29,80.3,80.13,80.16,24659.0
2020-02-06 11:45:00,80.17,80.5,80.15,80.4,31927.0,80.17,80.5,80.15,80.4,31927.0
2020-02-06 11:50:00,80.4,80.45,80.21,80.24,23276.0,80.4,80.45,80.21,80.24,23276.0
2020-02-06 11:55:00,80.25,80.3,80.05,80.09,13902.0,80.25,80.3,80.05,80.09,13902.0
2020-02-06 12:00:00,80.04,80.06,79.96,80.03,30291.0,80.04,80.06,79.96,80.03,30291.0
2020-02-06 12:05:00,80.04,80.05,79.88,79.88,33084.0,80.04,80.05,79.88,79.88,33084.0
2020-02-06 12:10:00,79.91,80.0,79.84,79.96,42928.0,79.91,80.0,79.84,79.96,42928.0
2020-02-06 12:15:00,79.97,80.09,79.97,80.09,15419.0,79.97,80.09,79.97,80.09,15419.0
2020-02-06 12:20:00,80.11,80.16,80.09,80.1,22963.0,80.11,80.16,80.09,80.1,22963.0
2020-02-06 12:25:00,80.12,80.25,80.09,80.17,24152.0,80.12,80.25,80.09,80.17,24152.0
2020-02-06 12:30:00,80.18,80.18,80.1,80.17,13624.0,80.18,80.18,80.1,80.17,13624.0
2020-02-06 12:35:00,80.17,80.2,80.06,80.17,13911.0,80.17,80.2,80.06,80.17,13911.0
2020-02-06 12:40:00,80.17,80.18,80.06,80.07,8458.0,80.17,80.18,80.06,80.07,8458.0
2020-02-06 12:45:00,80.06,80.09,79.97,80.05,48188.0,80.06,80.09,79.97,80.05,48188.0
2020-02-06 12:50:00,80.06,80.1,80.02,80.07,24792.0,80.06,80.1,80.02,80.07,24792.0
2020-02-06 12:55:00,80.05,80.23,80.03,80.2,26378.0,80.05,80.23,80.03,80.2,26378.0
2020-02-06 13:00:00,80.18,80.23,80.16,80.2,22413.0,80.18,80.23,80.16,80.2,22413.0
2020-02-06 13:05:00,80.19,80.2,79.95,80.01,25764.0,80.19,80.2,79.95,80.01,25764.0
2020-02-06 13:10:00,80.0,80.1,80.0,80.1,14425.0,80.0,80.1,80.0,80.1,14425.0
2020-02-06 13:15:00,80.1,80.16,80.1,80.1,23454.0,80.1,80.16,80.1,80.1,23454.0
2020-02-06 13:20:00,80.1,80.18,80.09,80.17,14007.0,80.1,80.18,80.09,80.17,14007.0
2020-02-06 13:25:00,80.16,80.2,79.94,79.99,70223.0,80.16,80.2,79.94,79.99,70223.0
2020-02-06 13:30:00,79.97,80.0,79.92,79.93,23564.0,79.97,80.0,79.92,79.93,23564.0
2020-02-06 13:35:00,79.93,79.97,79.79,79.91,62227.0,79.93,79.97,79.79,79.91,62227.0
2020-02-06 13:40:00,79.92,80.04,79.91,80.04,40415.0,79.92,80.04,79.91,80.04,40415.0
2020-02-06 13:45:00,80.07,80.08,80.0,80.02,12251.0,80.07,80.08,80.0,80.02,12251.0
2020-02-06 13:50:00,80.02,80.1,80.0,80.07,14207.0,80.02,80.1,80.0,80.07,14207.0
2020-02-06 13:55:00,80.06,80.12,80.02,80.06,8928.0,80.06,80.12,80.02,80.06,8928.0
2020-02-06 14:00:00,80.06,80.08,80.01,80.05,13025.0,80.06,80.08,80.01,80.05,13025.0
2020-02-06 14:05:00,80.05,80.09,80.01,80.06,19804.0,80.05,80.09,80.01,80.06,19804.0
2020-02-06 14:10:00,80.07,80.09,80.05,80.07,12807.0,80.07,80.09,80.05,80.07,12807.0
2020-02-06 14:15:00,80.07,80.07,79.98,80.02,21140.0,80.07,80.07,79.98,80.02,21140.0
2020-02-06 14:20:00,80.02,80.07,79.97,80.04,25293.0,80.02,80.07,79.97,80.04,25293.0
2020-02-06 14:25:00,80.02,80.09,80.01,80.09,12186.0,80.02,80.09,80.01,80.09,12186.0
2020-02-06 14:30:00,80.1,80.13,80.0,80.03,10718.0,80.1,80.13,80.0,80.03,10718.0
2020-02-06 14:35:00,80.03,80.11,80.02,80.04,15529.0,80.03,80.11,80.02,80.04,15529.0
2020-02-06 14:40:00,80.06,80.15,80.06,80.13,13013.0,80.06,80.15,80.06,80.13,13013.0
2020-02-06 14:45:00,80.14,80.14,80.05,80.11,16720.0,80.14,80.14,80.05,80.11,16720.0
2020-02-06 14:50:00,80.09,80.15,80.07,80.14,41460.0,80.09,80.15,80.07,80.14,41460.0
2020-02-06 14:55:00,80.13,80.17,80.0,80.0,19161.0,80.13,80.17,80.0,80.0,19161.0
2020-02-06 15:00:00,80.0,80.02,79.94,80.0,33643.0,80.0,80.02,79.94,80.0,33643.0
2020-02-06 15:05:00,80.0,80.09,79.99,80.09,24405.0,80.0,80.09,79.99,80.09,24405.0
2020-02-06 15:10:00,80.1,80.11,79.99,80.02,22051.0,80.1,80.11,79.99,80.02,22051.0
2020-02-06 15:15:00,80.0,80.07,79.96,80.06,49336.0,80.0,80.07,79.96,80.06,49336.0
2020-02-06 15:20:00,80.06,80.09,80.0,80.08,72347.0,80.06,80.09,80.0,80.08,72347.0
2020-02-06 15:25:00,80.08,80.1,80.0,80.01,22901.0,80.08,80.1,80.0,80.01,22901.0
2020-02-06 15:30:00,80.02,80.08,80.01,80.03,52175.0,80.02,80.08,80.01,80.03,52175.0
2020-02-06 15:35:00,80.03,80.23,80.02,80.18,33844.0,80.03,80.23,80.02,80.18,33844.0
2020-02-06 15:40:00,80.18,80.49,80.17,80.49,84536.0,80.18,80.49,80.17,80.49,84536.0
2020-02-06 15:45:00,80.49,80.52,80.44,80.5,74898.0,80.49,80.52,80.44,80.5,74898.0
2020-02-06 15:50:00,80.49,80.5,80.32,80.49,127878.0,80.49,80.5,80.32,80.49,127878.0
2020-02-06 15:55:00,80.5,80.7,80.48,80.51,339918.0,80.5,80.7,80.48,80.51,339918.0
2020-02-07 09:30:00,80.06,80.24,79.81,79.84,59578.0,80.06,80.24,79.81,79.84,59578.0
2020-02-07 09:35:00,79.84,80.01,79.49,79.85,64350.0,79.84,80.01,79.49,79.85,64350.0
2020-02-07 09:40:00,79.81,79.84,79.36,79.46,65389.0,79.81,79.84,79.36,79.46,65389.0
2020-02-07 09:45:00,79.44,79.54,79.04,79.52,61910.0,79.44,79.54,79.04,79.52,61910.0
2020-02-07 09:50:00,79.54,79.64,79.26,79.36,44157.0,79.54,79.64,79.26,79.36,44157.0
2020-02-07 09:55:00,79.37,79.41,78.95,79.04,78128.0,79.37,79.41,78.95,79.04,78128.0
2020-02-07 10:00:00,79.02,79.11,78.68,78.74,91990.0,79.02,79.11,78.68,78.74,91990.0
2020-02-07 10:05:00,78.75,78.81,78.65,78.68,72019.0,78.75,78.81,78.65,78.68,72019.0
2020-02-07 10:10:00,78.66,78.87,78.65,78.87,71893.0,78.66,78.87,78.65,78.87,71893.0
2020-02-07 10:15:00,78.88,79.07,78.72,79.06,33386.0,78.88,79.07,78.72,79.06,33386.0
2020-02-07 10:20:00,79.07,79.36,79.07,79.12,73849.0,79.07,79.36,79.07,79.12,73849.0
2020-02-07 10:25:00,79.12,79.29,79.04,79.28,21380.0,79.12,79.29,79.04,79.28,21380.0
2020-02-07 10:30:00,79.26,79.42,79.11,79.12,37321.0,79.26,79.42,79.11,79.12,37321.0
2020-02-07 10:35:00,79.12,79.27,79.09,79.18,27472.0,79.12,79.27,79.09,79.18,27472.0
2020-02-07 10:40:00,79.17,79.28,79.1,79.18,22384.0,79.17,79.28,79.1,79.18,22384.0
2020-02-07 10:45:00,79.17,79.17,78.8,78.8,46515.0,79.17,79.17,78.8,78.8,46515.0
2020-02-07 10:50:00,78.8,78.83,78.73,78.73,28461.0,78.8,78.83,78.73,78.73,28461.0
2020-02-07 10:55:00,78.75,78.9,78.74,78.84,33569.0,78.75,78.9,78.74,78.84,33569.0
2020-02-07 11:00:00,78.82,78.9,78.76,78.82,10772.0,78.82,78.9,78.76,78.82,10772.0
2020-02-07 11:05:00,78.8,79.02,78.79,78.95,14961.0,78.8,79.02,78.79,78.95,14961.0
2020-02-07 11:10:00,78.98,79.07,78.94,79.07,21630.0,78.98,79.07,78.94,79.07,21630.0
2020-02-07 11:15:00,79.05,79.14,79.01,79.14,9959.0,79.05,79.14,79.01,79.14,9959.0
2020-02-07 11:20:00,79.14,79.26,79.14,79.23,13011.0,79.14,79.26,79.14,79.23,13011.0
2020-02-07 11:25:00,79.24,79.26,79.11,79.12,27514.0,79.24,79.26,79.11,79.12,27514.0
2020-02-07 11:30:00,79.11,79.28,79.11,79.22,40525.0,79.11,79.28,79.11,79.22,40525.0
2020-02-07 11:35:00,79.2,79.25,79.07,79.1,44858.0,79.2,79.25,79.07,79.1,44858.0
2020-02-07 11:40:00,79.08,79.13,79.04,79.05,10526.0,79.08,79.13,79.04,79.05,10526.0
2020-02-07 11:45:00,79.05,79.14,79.02,79.09,21169.0,79.05,79.14,79.02,79.09,21169.0
2020-02-07 11:50:00,79.13,79.18,79.1,79.14,12879.0,79.13,79.18,79.1,79.14,12879.0
2020-02-07 11:55:00,79.12,79.26,79.11,79.17,13587.0,79.12,79.26,79.11,79.17,13587.0
2020-02-07 12:00:00,79.16,79.26,79.06,79.23,11724.0,79.16,79.26,79.06,79.23,11724.0
2020-02-07 12:05:00,79.25,79.48,79.24,79.29,27746.0,79.25,79.48,79.24,79.29,27746.0
2020-02-07 12:10:00,79.28,79.39,79.22,79.38,14283.0,79.28,79.39,79.22,79.38,14283.0
2020-02-07 12:15:00,79.37,79.41,79.3,79.37,9294.0,79.37,79.41,79.3,79.37,9294.0
2020-02-07 12:20:00,79.37,79.42,79.26,79.31,11774.0,79.37,79.42,79.26,79.31,11774.0
2020-02-07 12:25:00,79.29,79.38,79.29,79.36,8889.0,79.29,79.38,79.29,79.36,8889.0
2020-02-07 12:30:00,79.35,79.36,79.17,79.17,13339.0,79.35,79.36,79.17,79.17,13339.0
2020-02-07 12:35:00,79.17,79.3,79.17,79.27,14324.0,79.17,79.3,79.17,79.27,14324.0
2020-02-07 12:40:00,79.27,79.3,79.21,79.21,8552.0,79.27,79.3,79.21,79.21,8552.0
2020-02-07 12:45:00,79.21,79.33,79.2,79.33,11016.0,79.21,79.33,79.2,79.33,11016.0
2020-02-07 12:50:00,79.3,79.41,79.23,79.4,10520.0,79.3,79.41,79.23,79.4,10520.0
2020-02-07 12:55:00,79.41,79.53,79.38,79.53,18775.0,79.41,79.53,79.38,79.53,18775.0
2020-02-07 13:00:00,79.54,79.61,79.52,79.61,23960.0,79.54,79.61,79.52,79.61,23960.0
2020-02-07 13:05:00,79.62,79.64,79.53,79.56,19648.0,79.62,79.64,79.53,79.56,19648.0
2020-02-07 13:10:00,79.57,79.57,79.52,79.53,9210.0,79.57,79.57,79.52,79.53,9210.0
2020-02-07 13:15:00,79.53,79.56,79.46,79.48,18135.0,79.53,79.56,79.46,79.48,18135.0
2020-02-07 13:20:00,79.48,79.69,79.47,79.67,27854.0,79.48,79.69,79.47,79.67,27854.0
2020-02-07 13:25:00,79.68,79.81,79.68,79.79,23311.0,79.68,79.81,79.68,79.79,23311.0
2020-02-07 13:30:00,79.8,79.92,79.76,79.78,51817.0,79.8,79.92,79.76,79.78,51817.0
2020-02-07 13:35:00,79.78,79.93,79.75,79.77,55747.0,79.78,79.93,79.75,79.77,55747.0
2020-02-07 13:40:00,79.77,79.84,79.75,79.77,19361.0,79.77,79.84,79.75,79.77,19361.0
2020-02-07 13:45:00,79.78,79.87,79.75,79.86,21917.0,79.78,79.87,79.75,79.86,21917.0
2020-02-07 13:50:00,79.84,79.86,79.59,79.6,11237.0,79.84,79.86,79.59,79.6,11237.0
2020-02-07 13:55:00,79.62,79.62,79.5,79.55,14210.0,79.62,79.62,79.5,79.55,14210.0
2020-02-07 14:00:00,79.54,79.54,79.33,79.33,20033.0,79.54,79.54,79.33,79.33,20033.0
2020-02-07 14:05:00,79.35,79.44,79.32,79.41,24182.0,79.35,79.44,79.32,79.41,24182.0
2020-02-07 14:10:00,79.4,79.54,79.36,79.54,34359.0,79.4,79.54,79.36,79.54,34359.0
2020-02-07 14:15:00,79.54,79.64,79.53,79.6,24185.0,79.54,79.64,79.53,79.6,24185.0
2020-02-07 14:20:00,79.58,79.65,79.53,79.56,18230.0,79.58,79.65,79.53,79.56,18230.0
2020-02-07 14:25:00,79.54,79.62,79.53,79.61,11896.0,79.54,79.62,79.53,79.61,11896.0
2020-02-07 14:30:00,79.62,79.69,79.61,79.69,14958.0,79.62,79.69,79.61,79.69,14958.0
2020-02-07 14:35:00,79.7,79.74,79.64,79.65,12322.0,79.7,79.74,79.64,79.65,12322.0
2020-02-07 14:40:00,79.63,79.71,79.61,79.71,14102.0,79.63,79.71,79.61,79.71,14102.0
2020-02-07 14:45:00,79.69,79.69,79.53,79.55,9524.0,79.69,79.69,79.53,79.55,9524.0
2020-02-07 14:50:00,79.61,79.63,79.48,79.55,13147.0,79.61,79.63,79.48,79.55,13147.0
2020-02-07 14:55:00,79.57,79.63,79.53,79.6,21043.0,79.57,79.63,79.53,79.6,21043.0
2020-02-07 15:00:00,79.61,79.73,79.61,79.67,19083.0,79.61,79.73,79.61,79.67,19083.0
2020-02-07 15:05:00,79.67,79.73,79.55,79.7,37140.0,79.67,79.73,79.55,79.7,37140.0
2020-02-07 15:10:00,79.7,79.78,79.68,79.78,18808.0,79.7,79.78,79.68,79.78,18808.0
2020-02-07 15:15:00,79.76,79.8,79.69,79.75,18923.0,79.76,79.8,79.69,79.75,18923.0
2020-02-07 15:20:00,79.74,79.74,79.6,79.65,14552.0,79.74,79.74,79.6,79.65,14552.0
2020-02-07 15:25:00,79.65,79.78,79.64,79.74,18942.0,79.65,79.78,79.64,79.74,18942.0
2020-02-07 15:30:00,79.73,79.8,79.72,79.75,26047.0,79.73,79.8,79.72,79.75,26047.0
2020-02-07 15:35:00,79.76,79.77,79.68,79.75,32804.0,79.76,79.77,79.68,79.75,32804.0
2020-02-07 15:40:00,79.74,79.85,79.73,79.76,40673.0,79.74,79.85,79.73,79.76,40673.0
2020-02-07 15:45:00,79.76,79.82,79.7,79.71,35267.0,79.76,79.82,79.7,79.71,35267.0
2020-02-07 15:50:00,79.72,79.74,79.32,79.32,70873.0,79.72,79.74,79.32,79.32,70873.0
2020-02-07 15:55:00,79.33,79.51,79.32,79.48,127446.0,79.33,79.51,79.32,79.48,127446.0
2020-02-10 09:30:00,78.94,79.34,78.42,78.93,67326.0,78.94,79.34,78.42,78.93,67326.0
2020-02-10 09:35:00,78.91,79.07,78.7,78.8,42232.0,78.91,79.07,78.7,78.8,42232.0
2020-02-10 09:40:00,78.8,78.89,78.68,78.73,63501.0,78.8,78.89,78.68,78.73,63501.0
2020-02-10 09:45:00,78.75,78.75,78.0,78.11,83891.0,78.75,78.75,78.0,78.11,83891.0
2020-02-10 09:50:00,78.15,78.17,77.81,77.87,92115.0,78.15,78.17,77.81,77.87,92115.0
2020-02-10 09:55:00,77.85,78.35,77.78,78.29,115341.0,77.85,78.35,77.78,78.29,115341.0
2020-02-10 10:00:00,78.3,78.71,78.3,78.71,33234.0,78.3,78.71,78.3,78.71,33234.0
2020-02-10 10:05:00,78.68,78.86,78.59,78.82,33522.0,78.68,78.86,78.59,78.82,33522.0
2020-02-10 10:10:00,78.8,78.84,78.68,78.7,49773.0,78.8,78.84,78.68,78.7,49773.0
2020-02-10 10:15:00,78.71,78.85,78.62,78.62,36371.0,78.71,78.85,78.62,78.62,36371.0
2020-02-10 10:20:00,78.65,78.71,78.57,78.65,30664.0,78.65,78.71,78.57,78.65,30664.0
2020-02-10 10:25:00,78.63,78.67,78.52,78.55,9940.0,78.63,78.67,78.52,78.55,9940.0
2020-02-10 10:30:00,78.59,78.6,78.43,78.53,10201.0,78.59,78.6,78.43,78.53,10201.0
2020-02-10 10:35:00,78.55,78.64,78.48,78.59,23073.0,78.55,78.64,78.48,78.59,23073.0
2020-02-10 10:40:00,78.61,78.71,78.53,78.7,16381.0,78.61,78.71,78.53,78.7,16381.0
2020-02-10 10:45:00,78.7,78.7,78.61,78.63,11264.0,78.7,78.7,78.61,78.63,11264.0
2020-02-10 10:50:00,78.63,78.65,78.56,78.57,18551.0,78.63,78.65,78.56,78.57,18551.0
2020-02-10 10:55:00,78.55,78.72,78.51,78.56,23343.0,78.55,78.72,78.51,78.56,23343.0
2020-02-10 11:00:00,78.55,78.58,78.41,78.43,22093.0,78.55,78.58,78.41,78.43,22093.0
2020-02-10 11:05:00,78.44,78.51,78.4,78.5,17873.0,78.44,78.51,78.4,78.5,17873.0
2020-02-10 11:10:00,78.5,78.6,78.44,78.48,9618.0,78.5,78.6,78.44,78.48,9618.0
2020-02-10 11:15:00,78.46,78.48,78.4,78.4,10509.0,78.46,78.48,78.4,78.4,10509.0
2020-02-10 11:20:00,78.42,78.46,78.35,78.46,12804.0,78.42,78.46,78.35,78.46,12804.0
2020-02-10 11:25:00,78.46,78.6,78.46,78.55,13957.0,78.46,78.6,78.46,78.55,13957.0
2020-02-10 11:30:00,78.55,78.58,78.46,78.47,13211.0,78.55,78.58,78.46,78.47,13211.0
2020-02-10 11:35:00,78.46,78.62,78.41,78.59,15626.0,78.46,78.62,78.41,78.59,15626.0
2020-02-10 11:40:00,78.57,78.71,78.55,78.66,11928.0,78.57,78.71,78.55,78.66,11928.0
2020-02-10 11:45:00,78.66,78.78,78.65,78.76,12535.0,78.66,78.78,78.65,78.76,12535.0
2020-02-10 11:50:00,78.76,78.78,78.72,78.73,11384.0,78.76,78.78,78.72,78.73,11384.0
2020-02-10 11:55:00,78.74,78.78,78.7,78.77,21302.0,78.74,78.78,78.7,78.77,21302.0
2020-02-10 12:00:00,78.76,78.78,78.68,78.68,18593.0,78.76,78.78,78.68,78.68,18593.0
2020-02-10 12:05:00,78.71,78.87,78.7,78.8,31741.0,78.71,78.87,78.7,78.8,31741.0
2020-02-10 12:10:00,78.81,78.94,78.81,78.86,28406.0,78.81,78.94,78.81,78.86,28406.0
2020-02-10 12:15:00,78.85,78.92,78.83,78.86,29102.0,78.85,78.92,78.83,78.86,29102.0
2020-02-10 12:20:00,78.88,78.92,78.83,78.87,30775.0,78.88,78.92,78.83,78.87,30775.0
2020-02-10 12:25:00,78.88,78.97,78.86,78.96,13040.0,78.88,78.97,78.86,78.96,13040.0
2020-02-10 12:30:00,78.96,79.02,78.95,78.99,18380.0,78.96,79.02,78.95,78.99,18380.0
2020-02-10 12:35:00,78.98,79.06,78.97,79.04,16893.0,78.98,79.06,78.97,79.04,16893.0
2020-02-10 12:40:00,79.04,79.04,78.92,79.0,15614.0,79.04,79.04,78.92,79.0,15614.0
2020-02-10 12:45:00,79.01,79.07,78.99,79.05,16550.0,79.01,79.07,78.99,79.05,16550.0
2020-02-10 12:50:00,79.04,79.09,78.97,79.0,28351.0,79.04,79.09,78.97,79.0,28351.0
2020-02-10 12:55:00,78.99,79.14,78.98,79.14,14983.0,78.99,79.14,78.98,79.14,14983.0
2020-02-10 13:00:00,79.14,79.22,79.09,79.21,24050.0,79.14,79.22,79.09,79.21,24050.0
2020-02-10 13:05:00,79.2,79.25,79.15,79.19,34599.0,79.2,79.25,79.15,79.19,34599.0
2020-02-10 13:10:00,79.17,79.21,79.11,79.13,29629.0,79.17,79.21,79.11,79.13,29629.0
2020-02-10 13:15:00,79.13,79.22,79.11,79.19,17657.0,79.13,79.22,79.11,79.19,17657.0
2020-02-10 13:20:00,79.18,79.27,79.17,79.27,8998.0,79.18,79.27,79.17,79.27,8998.0
2020-02-10 13:25:00,79.26,79.39,79.25,79.36,25995.0,79.26,79.39,79.25,79.36,25995.0
2020-02-10 13:30:00,79.38,79.4,79.34,79.37,23906.0,79.38,79.4,79.34,79.37,23906.0
2020-02-10 13:35:00,79.38,79.44,79.34,79.43,21315.0,79.38,79.44,79.34,79.43,21315.0
2020-02-10 13:40:00,79.44,79.44,79.33,79.4,28923.0,79.44,79.44,79.33,79.4,28923.0
2020-02-10 13:45:00,79.4,79.42,79.32,79.35,13354.0,79.4,79.42,79.32,79.35,13354.0
2020-02-10 13:50:00,79.35,79.38,79.31,79.37,26120.0,79.35,79.38,79.31,79.37,26120.0
2020-02-10 13:55:00,79.37,79.57,79.37,79.56,29768.0,79.37,79.57,79.37,79.56,29768.0
2020-02-10 14:00:00,79.57,79.6,79.47,79.53,17366.0,79.57,79.6,79.47,79.53,17366.0
2020-02-10 14:05:00,79.54,79.61,79.53,79.57,16698.0,79.54,79.61,79.53,79.57,16698.0
2020-02-10 14:10:00,79.58,79.6,79.49,79.49,30803.0,79.58,79.6,79.49,79.49,30803.0
2020-02-10 14:15:00,79.49,79.54,79.36,79.37,30839.0,79.49,79.54,79.36,79.37,30839.0
2020-02-10 14:20:00,79.37,79.44,79.36,79.43,16260.0,79.37,79.44,79.36,79.43,16260.0
2020-02-10 14:25:00,79.43,79.45,79.28,79.28,14138.0,79.43,79.45,79.28,79.28,14138.0
2020-02-10 14:30:00,79.26,79.43,79.25,79.39,18638.0,79.26,79.43,79.25,79.39,18638.0
2020-02-10 14:35:00,79.41,79.42,79.17,79.2,50722.0,79.41,79.42,79.17,79.2,50722.0
2020-02-10 14:40:00,79.19,79.2,79.13,79.17,18025.0,79.19,79.2,79.13,79.17,18025.0
2020-02-10 14:45:00,79.14,79.2,79.07,79.18,21491.0,79.14,79.2,79.07,79.18,21491.0
2020-02-10 14:50:00,79.18,79.25,79.17,79.2,10389.0,79.18,79.25,79.17,79.2,10389.0
2020-02-10 14:55:00,79.22,79.24,79.1,79.17,19189.0,79.22,79.24,79.1,79.17,19189.0
2020-02-10 15:00:00,79.16,79.17,79.06,79.13,14627.0,79.16,79.17,79.06,79.13,14627.0
2020-02-10 15:05:00,79.14,79.26,79.14,79.21,20633.0,79.14,79.26,79.14,79.21,20633.0
2020-02-10 15:10:00,79.22,79.23,79.13,79.18,16429.0,79.22,79.23,79.13,79.18,16429.0
2020-02-10 15:15:00,79.19,79.23,79.13,79.16,8734.0,79.19,79.23,79.13,79.16,8734.0
2020-02-10 15:20:00,79.16,79.27,79.16,79.21,16357.0,79.16,79.27,79.16,79.21,16357.0
2020-02-10 15:25:00,79.21,79.33,79.21,79.27,25714.0,79.21,79.33,79.21,79.27,25714.0
2020-02-10 15:30:00,79.26,79.29,79.19,79.24,22767.0,79.26,79.29,79.19,79.24,22767.0
2020-02-10 15:35:00,79.26,79.31,79.22,79.27,16905.0,79.26,79.31,79.22,79.27,16905.0
2020-02-10 15:40:00,79.27,79.36,79.27,79.34,29204.0,79.27,79.36,79.27,79.34,29204.0
2020-02-10 15:45:00,79.34,79.35,79.26,79.31,32080.0,79.34,79.35,79.26,79.31,32080.0
2020-02-10 15:50:00,79.31,79.43,79.24,79.42,60437.0,79.31,79.43,79.24,79.42,60437.0
2020-02-10 15:55:00,79.4,79.47,79.34,79.47,107401.0,79.4,79.47,79.34,79.47,107401.0
2020-02-11 09:30:00,80.02,80.47,79.94,80.25,116136.0,80.02,80.47,79.94,80.25,116136.0
2020-02-11 09:35:00,80.27,80.68,80.2,80.2,52747.0,80.27,80.68,80.2,80.2,52747.0
2020-02-11 09:40:00,80.15,80.66,80.03,80.66,50080.0,80.15,80.66,80.03,80.66,50080.0
2020-02-11 09:45:00,80.7,81.09,80.61,81.08,65269.0,80.7,81.09,80.61,81.08,65269.0
2020-02-11 09:50:00,81.1,81.45,80.95,81.36,116180.0,81.1,81.45,80.95,81.36,116180.0
2020-02-11 09:55:00,81.35,81.37,80.8,80.85,52122.0,81.35,81.37,80.8,80.85,52122.0
2020-02-11 10:00:00,80.88,81.09,80.76,81.06,41944.0,80.88,81.09,80.76,81.06,41944.0
2020-02-11 10:05:00,81.08,81.14,80.94,81.14,27527.0,81.08,81.14,80.94,81.14,27527.0
2020-02-11 10:10:00,81.16,81.23,81.01,81.12,36401.0,81.16,81.23,81.01,81.12,36401.0
2020-02-11 10:15:00,81.12,81.17,80.95,80.98,34276.0,81.12,81.17,80.95,80.98,34276.0
2020-02-11 10:20:00,81.0,81.1,80.96,81.07,22921.0,81.0,81.1,80.96,81.07,22921.0
2020-02-11 10:25:00,81.07,81.36,81.07,81.28,30244.0,81.07,81.36,81.07,81.28,30244.0
2020-02-11 10:30:00,81.28,81.3,81.13,81.2,16012.0,81.28,81.3,81.13,81.2,16012.0
2020-02-11 10:35:00,81.19,81.22,81.06,81.09,13977.0,81.19,81.22,81.06,81.09,13977.0
2020-02-11 10:40:00,81.11,81.29,81.05,81.29,19900.0,81.11,81.29,81.05,81.29,19900.0
2020-02-11 10:45:00,81.3,81.38,81.25,81.36,17755.0,81.3,81.38,81.25,81.36,17755.0
2020-02-11 10:50:00,81.36,81.4,81.27,81.3,16432.0,81.36,81.4,81.27,81.3,16432.0
2020-02-11 10:55:00,81.3,81.39,81.3,81.37,17936.0,81.3,81.39,81.3,81.37,17936.0
2020-02-11 11:00:00,81.37,81.44,81.31,81.32,20568.0,81.37,81.44,81.31,81.32,20568.0
2020-02-11 11:05:00,81.32,81.4,81.27,81.32,22126.0,81.32,81.4,81.27,81.32,22126.0
2020-02-11 11:10:00,81.34,81.43,81.28,81.43,17853.0,81.34,81.43,81.28,81.43,17853.0
2020-02-11 11:15:00,81.41,81.42,81.16,81.16,32385.0,81.41,81.42,81.16,81.16,32385.0
2020-02-11 11:20:00,81.19,81.19,81.05,81.16,11849.0,81.19,81.19,81.05,81.16,11849.0
2020-02-11 11:25:00,81.15,81.15,80.91,81.01,16216.0,81.15,81.15,80.91,81.01,16216.0
2020-02-11 11:30:00,81.01,81.04,80.81,80.89,23679.0,81.01,81.04,80.81,80.89,23679.0
2020-02-11 11:35:00,80.89,80.9,80.71,80.73,16708.0,80.89,80.9,80.71,80.73,16708.0
2020-02-11 11:40:00,80.73,80.78,80.6,80.77,21522.0,80.73,80.78,80.6,80.77,21522.0
2020-02-11 11:45:00,80.79,80.84,80.68,80.71,9670.0,80.79,80.84,80.68,80.71,9670.0
2020-02-11 11:50:00,80.7,80.85,80.65,80.77,10432.0,80.7,80.85,80.65,80.77,10432.0
2020-02-11 11:55:00,80.75,80.78,80.63,80.64,9856.0,80.75,80.78,80.63,80.64,9856.0
2020-02-11 12:00:00,80.65,80.68,80.58,80.65,7741.0,80.65,80.68,80.58,80.65,7741.0
2020-02-11 12:05:00,80.62,80.74,80.59,80.67,10192.0,80.62,80.74,80.59,80.67,10192.0
2020-02-11 12:10:00,80.65,80.69,80.54,80.59,15591.0,80.65,80.69,80.54,80.59,15591.0
2020-02-11 12:15:00,80.6,80.78,80.59,80.75,8486.0,80.6,80.78,80.59,80.75,8486.0
2020-02-11 12:20:00,80.75,80.76,80.64,80.72,9976.0,80.75,80.76,80.64,80.72,9976.0
2020-02-11 12:25:00,80.69,80.77,80.68,80.75,11100.0,80.69,80.77,80.68,80.75,11100.0
2020-02-11 12:30:00,80.72,80.79,80.67,80.79,12117.0,80.72,80.79,80.67,80.79,12117.0
2020-02-11 12:35:00,80.8,80.85,80.8,80.84,5258.0,80.8,80.85,80.8,80.84,5258.0
2020-02-11 12:40:00,80.84,80.88,80.77,80.87,11060.0,80.84,80.88,80.77,80.87,11060.0
2020-02-11 12:45:00,80.86,80.86,80.77,80.77,8248.0,80.86,80.86,80.77,80.77,8248.0
2020-02-11 12:50:00,80.78,81.0,80.77,81.0,15899.0,80.78,81.0,80.77,81.0,15899.0
2020-02-11 12:55:00,80.97,81.2,80.96,81.18,21401.0,80.97,81.2,80.96,81.18,21401.0
2020-02-11 13:00:00,81.19,81.19,80.97,81.09,29621.0,81.19,81.19,80.97,81.09,29621.0
2020-02-11 13:05:00,81.09,81.11,80.92,80.95,18735.0,81.09,81.11,80.92,80.95,18735.0
2020-02-11 13:10:00,80.94,80.98,80.88,80.92,7838.0,80.94,80.98,80.88,80.92,7838.0
2020-02-11 13:15:00,80.92,80.95,80.88,80.93,12514.0,80.92,80.95,80.88,80.93,12514.0
2020-02-11 13:20:00,80.94,80.95,80.78,80.87,15958.0,80.94,80.95,80.78,80.87,15958.0
2020-02-11 13:25:00,80.86,80.98,80.84,80.95,18554.0,80.86,80.98,80.84,80.95,18554.0
2020-02-11 13:30:00,80.97,81.08,80.96,80.98,21163.0,80.97,81.08,80.96,80.98,21163.0
2020-02-11 13:35:00,80.98,81.05,80.97,81.0,11439.0,80.98,81.05,80.97,81.0,11439.0
2020-02-11 13:40:00,81.01,81.15,81.0,81.14,10603.0,81.01,81.15,81.0,81.14,10603.0
2020-02-11 13:45:00,81.11,81.15,81.03,81.1,19561.0,81.11,81.15,81.03,81.1,19561.0
2020-02-11 13:50:00,81.09,81.09,80.93,80.93,11148.0,81.09,81.09,80.93,80.93,11148.0
2020-02-11 13:55:00,80.92,80.99,80.88,80.92,22890.0,80.92,80.99,80.88,80.92,22890.0
2020-02-11 14:00:00,80.92,80.96,80.77,80.81,13124.0,80.92,80.96,80.77,80.81,13124.0
2020-02-11 14:05:00,80.82,80.84,80.72,80.76,10191.0,80.82,80.84,80.72,80.76,10191.0
2020-02-11 14:10:00,80.74,80.78,80.69,80.71,11578.0,80.74,80.78,80.69,80.71,11578.0
2020-02-11 14:15:00,80.69,80.78,80.69,80.7,9255.0,80.69,80.78,80.69,80.7,9255.0
2020-02-11 14:20:00,80.71,80.73,80.57,80.62,32562.0,80.71,80.73,80.57,80.62,32562.0
2020-02-11 14:25:00,80.61,80.67,80.58,80.67,35569.0,80.61,80.67,80.58,80.67,35569.0
2020-02-11 14:30:00,80.67,80.9,80.66,80.85,22487.0,80.67,80.9,80.66,80.85,22487.0
2020-02-11 14:35:00,80.85,80.98,80.83,80.96,12518.0,80.85,80.98,80.83,80.96,12518.0
2020-02-11 14:40:00,80.98,81.01,80.9,81.0,12445.0,80.98,81.01,80.9,81.0,12445.0
2020-02-11 14:45:00,80.99,81.03,80.94,81.03,12858.0,80.99,81.03,80.94,81.03,12858.0
2020-02-11 14:50:00,81.03,81.04,80.83,80.83,26863.0,81.03,81.04,80.83,80.83,26863.0
2020-02-11 14:55:00,80.84,80.87,80.72,80.78,12996.0,80.84,80.87,80.72,80.78,12996.0
2020-02-11 15:00:00,80.78,80.82,80.71,80.74,13866.0,80.78,80.82,80.71,80.74,13866.0
2020-02-11 15:05:00,80.71,80.82,80.69,80.7,23761.0,80.71,80.82,80.69,80.7,23761.0
2020-02-11 15:10:00,80.7,80.72,80.57,80.58,36236.0,80.7,80.72,80.57,80.58,36236.0
2020-02-11 15:15:00,80.59,80.66,80.55,80.56,32392.0,80.59,80.66,80.55,80.56,32392.0
2020-02-11 15:20:00,80.56,80.73,80.55,80.73,14196.0,80.56,80.73,80.55,80.73,14196.0
2020-02-11 15:25:00,80.72,80.84,80.7,80.83,15256.0,80.72,80.84,80.7,80.83,15256.0
2020-02-11 15:30:00,80.8,80.82,80.7,80.75,21521.0,80.8,80.82,80.7,80.75,21521.0
2020-02-11 15:35:00,80.75,80.83,80.73,80.79,27314.0,80.75,80.83,80.73,80.79,27314.0
2020-02-11 15:40:00,80.79,80.87,80.78,80.83,17920.0,80.79,80.87,80.78,80.83,17920.0
2020-02-11 15:45:00,80.84,80.87,80.69,80.71,36824.0,80.84,80.87,80.69,80.71,36824.0
2020-02-11 15:50:00,80.69,80.72,80.53,80.54,67737.0,80.69,80.72,80.53,80.54,67737.0
2020-02-11 15:55:00,80.55,80.63,80.49,80.52,141256.0,80.55,80.63,80.49,80.52,141256.0
2020-02-12 09:30:00,81.09,81.95,81.0,81.83,86742.0,81.09,81.95,81.0,81.83,86742.0
2020-02-12 09:35:00,81.86,82.29,81.67,82.04,88016.0,81.86,82.29,81.67,82.04,88016.0
2020-02-12 09:40:00,82.02,82.27,81.71,82.2,46743.0,82.02,82.27,81.71,82.2,46743.0
2020-02-12 09:45:00,82.17,82.24,81.85,81.94,37347.0,82.17,82.24,81.85,81.94,37347.0
2020-02-12 09:50:00,81.89,82.03,81.82,81.94,39765.0,81.89,82.03,81.82,81.94,39765.0
2020-02-12 09:55:00,81.92,81.97,81.77,81.78,26380.0,81.92,81.97,81.77,81.78,26380.0
2020-02-12 10:00:00,81.79,81.88,81.54,81.67,29604.0,81.79,81.88,81.54,81.67,29604.0
2020-02-12 10:05:00,81.69,81.75,81.55,81.65,13473.0,81.69,81.75,81.55,81.65,13473.0
2020-02-12 10:10:00,81.62,81.79,81.56,81.77,24402.0,81.62,81.79,81.56,81.77,24402.0
2020-02-12 10:15:00,81.77,81.92,81.74,81.92,18258.0,81.77,81.92,81.74,81.92,18258.0
2020-02-12 10:20:00,81.94,82.12,81.93,82.0,31527.0,81.94,82.12,81.93,82.0,31527.0
2020-02-12 10:25:00,81.98,82.05,81.9,81.9,16868.0,81.98,82.05,81.9,81.9,16868.0
2020-02-12 10:30:00,81.84,81.93,81.81,81.85,19102.0,81.84,81.93,81.81,81.85,19102.0
2020-02-12 10:35:00,81.87,81.94,81.78,81.8,12000.0,81.87,81.94,81.78,81.8,12000.0
2020-02-12 10:40:00,81.82,81.84,81.72,81.8,33497.0,81.82,81.84,81.72,81.8,33497.0
2020-02-12 10:45:00,81.82,81.84,81.62,81.67,31847.0,81.82,81.84,81.62,81.67,31847.0
2020-02-12 10:50:00,81.64,81.67,81.47,81.48,30866.0,81.64,81.67,81.47,81.48,30866.0
2020-02-12 10:55:00,81.53,81.58,81.41,81.58,63505.0,81.53,81.58,81.41,81.58,63505.0
2020-02-12 11:00:00,81.58,81.81,81.56,81.77,38725.0,81.58,81.81,81.56,81.77,38725.0
2020-02-12 11:05:00,81.79,81.81,81.69,81.7,14567.0,81.79,81.81,81.69,81.7,14567.0
2020-02-12 11:10:00,81.68,81.9,81.66,81.86,22777.0,81.68,81.9,81.66,81.86,22777.0
2020-02-12 11:15:00,81.85,82.1,81.82,82.1,17705.0,81.85,82.1,81.82,82.1,17705.0
2020-02-12 11:20:00,82.11,82.14,82.01,82.01,14725.0,82.11,82.14,82.01,82.01,14725.0
2020-02-12 11:25:00,82.01,82.09,81.94,82.02,19012.0,82.01,82.09,81.94,82.02,19012.0
2020-02-12 11:30:00,82.01,82.1,81.94,81.97,11398.0,82.01,82.1,81.94,81.97,11398.0
2020-02-12 11:35:00,81.95,81.96,81.53,81.53,23558.0,81.95,81.96,81.53,81.53,23558.0
2020-02-12 11:40:00,81.54,81.59,81.46,81.5,15440.0,81.54,81.59,81.46,81.5,15440.0
2020-02-12 11:45:00,81.5,81.58,81.49,81.55,14743.0,81.5,81.58,81.49,81.55,14743.0
2020-02-12 11:50:00,81.53,81.63,81.46,81.62,22236.0,81.53,81.63,81.46,81.62,22236.0
2020-02-12 11:55:00,81.61,81.63,81.52,81.63,11230.0,81.61,81.63,81.52,81.63,11230.0
2020-02-12 12:00:00,81.64,81.75,81.62,81.67,8716.0,81.64,81.75,81.62,81.67,8716.0
2020-02-12 12:05:00,81.67,81.74,81.66,81.72,13120.0,81.67,81.74,81.66,81.72,13120.0
2020-02-12 12:10:00,81.72,81.73,81.62,81.67,8600.0,81.72,81.73,81.62,81.67,8600.0
2020-02-12 12:15:00,81.66,81.72,81.62,81.7,10801.0,81.66,81.72,81.62,81.7,10801.0
2020-02-12 12:20:00,81.69,81.74,81.66,81.67,6076.0,81.69,81.74,81.66,81.67,6076.0
2020-02-12 12:25:00,81.68,81.7,81.62,81.67,10698.0,81.68,81.7,81.62,81.67,10698.0
2020-02-12 12:30:00,81.67,81.7,81.56,81.58,8209.0,81.67,81.7,81.56,81.58,8209.0
2020-02-12 12:35:00,81.6,81.66,81.53,81.58,10772.0,81.6,81.66,81.53,81.58,10772.0
2020-02-12 12:40:00,81.58,81.59,81.52,81.53,9700.0,81.58,81.59,81.52,81.53,9700.0
2020-02-12 12:45:00,81.54,81.59,81.53,81.55,8663.0,81.54,81.59,81.53,81.55,8663.0
2020-02-12 12:50:00,81.54,81.58,81.48,81.5,8970.0,81.54,81.58,81.48,81.5,8970.0
2020-02-12 12:55:00,81.5,81.51,81.42,81.47,10889.0,81.5,81.51,81.42,81.47,10889.0
2020-02-12 13:00:00,81.48,81.73,81.47,81.73,12564.0,81.48,81.73,81.47,81.73,12564.0
2020-02-12 13:05:00,81.74,81.76,81.66,81.7,11191.0,81.74,81.76,81.66,81.7,11191.0
2020-02-12 13:10:00,81.69,81.8,81.68,81.8,9622.0,81.69,81.8,81.68,81.8,9622.0
2020-02-12 13:15:00,81.79,82.06,81.77,82.03,35821.0,81.79,82.06,81.77,82.03,35821.0
2020-02-12 13:20:00,82.02,82.02,81.93,81.96,9280.0,82.02,82.02,81.93,81.96,9280.0
2020-02-12 13:25:00,81.97,82.07,81.91,82.02,19452.0,81.97,82.07,81.91,82.02,19452.0
2020-02-12 13:30:00,82.01,82.13,81.99,82.11,22548.0,82.01,82.13,81.99,82.11,22548.0
2020-02-12 13:35:00,82.11,82.24,82.08,82.09,22557.0,82.11,82.24,82.08,82.09,22557.0
2020-02-12 13:40:00,82.1,82.18,82.08,82.12,12399.0,82.1,82.18,82.08,82.12,12399.0
2020-02-12 13:45:00,82.13,82.18,82.05,82.05,15173.0,82.13,82.18,82.05,82.05,15173.0
2020-02-12 13:50:00,82.03,82.16,82.02,82.14,13192.0,82.03,82.16,82.02,82.14,13192.0
2020-02-12 13:55:00,82.15,82.24,82.13,82.17,10556.0,82.15,82.24,82.13,82.17,10556.0
2020-02-12 14:00:00,82.18,82.28,82.16,82.22,18066.0,82.18,82.28,82.16,82.22,18066.0
2020-02-12 14:05:00,82.23,82.5,82.23,82.5,53028.0,82.23,82.5,82.23,82.5,53028.0
2020-02-12 14:10:00,82.51,82.6,82.5,82.51,32157.0,82.51,82.6,82.5,82.51,32157.0
2020-02-12 14:15:00,82.5,82.5,82.29,82.34,19857.0,82.5,82.5,82.29,82.34,19857.0
2020-02-12 14:20:00,82.31,82.36,82.23,82.34,14920.0,82.31,82.36,82.23,82.34,14920.0
2020-02-12 14:25:00,82.31,82.39,82.2,82.23,24993.0,82.31,82.39,82.2,82.23,24993.0
2020-02-12 14:30:00,82.23,82.25,82.12,82.16,20609.0,82.23,82.25,82.12,82.16,20609.0
2020-02-12 14:35:00,82.16,82.26,82.16,82.22,21336.0,82.16,82.26,82.16,82.22,21336.0
2020-02-12 14:40:00,82.21,82.22,82.12,82.14,20507.0,82.21,82.22,82.12,82.14,20507.0
2020-02-12 14:45:00,82.14,82.22,82.14,82.19,17914.0,82.14,82.22,82.14,82.19,17914.0
2020-02-12 14:50:00,82.18,82.21,82.08,82.09,19784.0,82.18,82.21,82.08,82.09,19784.0
2020-02-12 14:55:00,82.1,82.11,82.05,82.09,13102.0,82.1,82.11,82.05,82.09,13102.0
2020-02-12 15:00:00,82.08,82.08,82.0,82.03,20203.0,82.08,82.08,82.0,82.03,20203.0
2020-02-12 15:05:00,82.0,82.02,81.91,81.94,20696.0,82.0,82.02,81.91,81.94,20696.0
2020-02-12 15:10:00,81.94,82.02,81.9,82.02,18546.0,81.94,82.02,81.9,82.02,18546.0
2020-02-12 15:15:00,82.01,82.26,81.97,82.24,34064.0,82.01,82.26,81.97,82.24,34064.0
2020-02-12 15:20:00,82.25,82.25,82.15,82.24,30071.0,82.25,82.25,82.15,82.24,30071.0
2020-02-12 15:25:00,82.24,82.25,82.19,82.2,21512.0,82.24,82.25,82.19,82.2,21512.0
2020-02-12 15:30:00,82.2,82.29,82.14,82.25,26606.0,82.2,82.29,82.14,82.25,26606.0
2020-02-12 15:35:00,82.23,82.27,82.16,82.25,34884.0,82.23,82.27,82.16,82.25,34884.0
2020-02-12 15:40:00,82.25,82.32,82.2,82.26,36042.0,82.25,82.32,82.2,82.26,36042.0
2020-02-12 15:45:00,82.25,82.35,82.25,82.31,41754.0,82.25,82.35,82.25,82.31,41754.0
2020-02-12 15:50:00,82.32,82.36,82.22,82.3,98570.0,82.32,82.36,82.22,82.3,98570.0
2020-02-12 15:55:00,82.31,82.33,82.19,82.2,146629.0,82.31,82.33,82.19,82.2,146629.0
2020-02-13 09:30:00,81.0,81.26,80.39,80.96,71107.0,81.0,81.26,80.39,80.96,71107.0
2020-02-13 09:35:00,80.84,81.74,80.84,81.34,33166.0,80.84,81.74,80.84,81.34,33166.0
2020-02-13 09:40:00,81.4,81.4,80.88,81.35,83602.0,81.4,81.4,80.88,81.35,83602.0
2020-02-13 09:45:00,81.43,81.53,81.13,81.42,20100.0,81.43,81.53,81.13,81.42,20100.0
2020-02-13 09:50:00,81.4,81.52,81.24,81.26,34367.0,81.4,81.52,81.24,81.26,34367.0
2020-02-13 09:55:00,81.23,81.23,80.74,80.74,77737.0,81.23,81.23,80.74,80.74,77737.0
2020-02-13 10:00:00,80.74,80.98,80.37,80.51,53932.0,80.74,80.98,80.37,80.51,53932.0
2020-02-13 10:05:00,80.53,80.9,80.52,80.82,20367.0,80.53,80.9,80.52,80.82,20367.0
2020-02-13 10:10:00,80.83,80.89,80.7,80.74,26687.0,80.83,80.89,80.7,80.74,26687.0
2020-02-13 10:15:00,80.74,80.74,80.55,80.7,32539.0,80.74,80.74,80.55,80.7,32539.0
2020-02-13 10:20:00,80.71,80.91,80.63,80.87,25270.0,80.71,80.91,80.63,80.87,25270.0
2020-02-13 10:25:00,80.86,80.86,80.65,80.66,12122.0,80.86,80.86,80.65,80.66,12122.0
2020-02-13 10:30:00,80.66,80.71,80.52,80.6,25675.0,80.66,80.71,80.52,80.6,25675.0
2020-02-13 10:35:00,80.57,80.59,80.37,80.52,51582.0,80.57,80.59,80.37,80.52,51582.0
2020-02-13 10:40:00,80.54,80.78,80.47,80.78,18963.0,80.54,80.78,80.47,80.78,18963.0
2020-02-13 10:45:00,80.78,81.06,80.76,80.93,35670.0,80.78,81.06,80.76,80.93,35670.0
2020-02-13 10:50:00,80.95,81.09,80.94,81.04,26333.0,80.95,81.09,80.94,81.04,26333.0
2020-02-13 10:55:00,81.04,81.04,80.74,80.76,14742.0,81.04,81.04,80.74,80.76,14742.0
2020-02-13 11:00:00,80.77,80.82,80.68,80.77,15873.0,80.77,80.82,80.68,80.77,15873.0
2020-02-13 11:05:00,80.78,80.85,80.77,80.78,13960.0,80.78,80.85,80.77,80.78,13960.0
2020-02-13 11:10:00,80.78,80.82,80.75,80.77,11925.0,80.78,80.82,80.75,80.77,11925.0
2020-02-13 11:15:00,80.76,80.87,80.75,80.87,14232.0,80.76,80.87,80.75,80.87,14232.0
2020-02-13 11:20:00,80.88,80.92,80.84,80.87,7259.0,80.88,80.92,80.84,80.87,7259.0
2020-02-13 11:25:00,80.88,81.08,80.88,81.01,16565.0,80.88,81.08,80.88,81.01,16565.0
2020-02-13 11:30:00,81.02,81.08,80.99,81.06,8218.0,81.02,81.08,80.99,81.06,8218.0
2020-02-13 11:35:00,81.04,81.05,80.87,81.05,18120.0,81.04,81.05,80.87,81.05,18120.0
2020-02-13 11:40:00,81.05,81.06,80.99,80.99,7126.0,81.05,81.06,80.99,80.99,7126.0
2020-02-13 11:45:00,80.98,80.98,80.78,80.9,13189.0,80.98,80.98,80.78,80.9,13189.0
2020-02-13 11:50:00,80.86,80.92,80.84,80.9,5300.0,80.86,80.92,80.84,80.9,5300.0
2020-02-13 11:55:00,80.91,81.07,80.88,81.03,11916.0,80.91,81.07,80.88,81.03,11916.0
2020-02-13 12:00:00,81.01,81.04,80.95,80.96,8218.0,81.01,81.04,80.95,80.96,8218.0
2020-02-13 12:05:00,80.96,81.03,80.89,81.02,14256.0,80.96,81.03,80.89,81.02,14256.0
2020-02-13 12:10:00,81.01,81.01,80.94,80.96,5426.0,81.01,81.01,80.94,80.96,5426.0
2020-02-13 12:15:00,80.96,80.99,80.92,80.95,11802.0,80.96,80.99,80.92,80.95,11802.0
2020-02-13 12:20:00,80.94,80.97,80.87,80.9,11704.0,80.94,80.97,80.87,80.9,11704.0
2020-02-13 12:25:00,80.9,80.92,80.76,80.8,18010.0,80.9,80.92,80.76,80.8,18010.0
2020-02-13 12:30:00,80.79,80.8,80.65,80.8,21151.0,80.79,80.8,80.65,80.8,21151.0
2020-02-13 12:35:00,80.79,80.81,80.75,80.78,7775.0,80.79,80.81,80.75,80.78,7775.0
2020-02-13 12:40:00,80.78,80.82,80.73,80.78,8280.0,80.78,80.82,80.73,80.78,8280.0
2020-02-13 12:45:00,80.78,80.86,80.76,80.86,18029.0,80.78,80.86,80.76,80.86,18029.0
2020-02-13 12:50:00,80.88,80.91,80.84,80.85,4553.0,80.88,80.91,80.84,80.85,4553.0
2020-02-13 12:55:00,80.84,80.87,80.79,80.8,13908.0,80.84,80.87,80.79,80.8,13908.0
2020-02-13 13:00:00,80.8,80.81,80.76,80.77,15739.0,80.8,80.81,80.76,80.77,15739.0
2020-02-13 13:05:00,80.77,80.78,80.63,80.64,26056.0,80.77,80.78,80.63,80.64,26056.0
2020-02-13 13:10:00,80.65,80.66,80.5,80.51,40561.0,80.65,80.66,80.5,80.51,40561.0
2020-02-13 13:15:00,80.52,80.58,80.51,80.56,21333.0,80.52,80.58,80.51,80.56,21333.0
2020-02-13 13:20:00,80.57,80.67,80.55,80.67,21288.0,80.57,80.67,80.55,80.67,21288.0
2020-02-13 13:25:00,80.66,80.76,80.66,80.76,8455.0,80.66,80.76,80.66,80.76,8455.0
2020-02-13 13:30:00,80.76,80.76,80.69,80.71,10645.0,80.76,80.76,80.69,80.71,10645.0
2020-02-13 13:35:00,80.7,80.74,80.65,80.7,9650.0,80.7,80.74,80.65,80.7,9650.0
2020-02-13 13:40:00,80.67,80.77,80.66,80.67,28072.0,80.67,80.77,80.66,80.67,28072.0
2020-02-13 13:45:00,80.67,80.77,80.67,80.7,22204.0,80.67,80.77,80.67,80.7,22204.0
2020-02-13 13:50:00,80.7,80.75,80.61,80.61,12362.0,80.7,80.75,80.61,80.61,12362.0
2020-02-13 13:55:00,80.62,80.65,80.58,80.6,13477.0,80.62,80.65,80.58,80.6,13477.0
2020-02-13 14:00:00,80.6,80.68,80.57,80.67,66358.0,80.6,80.68,80.57,80.67,66358.0
2020-02-13 14:05:00,80.66,80.67,80.59,80.6,20379.0,80.66,80.67,80.59,80.6,20379.0
2020-02-13 14:10:00,80.61,80.71,80.61,80.71,10858.0,80.61,80.71,80.61,80.71,10858.0
2020-02-13 14:15:00,80.69,80.76,80.69,80.73,10660.0,80.69,80.76,80.69,80.73,10660.0
2020-02-13 14:20:00,80.76,80.77,80.71,80.75,11032.0,80.76,80.77,80.71,80.75,11032.0
2020-02-13 14:25:00,80.74,80.79,80.72,80.79,24373.0,80.74,80.79,80.72,80.79,24373.0
2020-02-13 14:30:00,80.79,80.84,80.76,80.82,33809.0,80.79,80.84,80.76,80.82,33809.0
2020-02-13 14:35:00,80.81,80.83,80.66,80.66,18075.0,80.81,80.83,80.66,80.66,18075.0
2020-02-13 14:40:00,80.65,80.66,80.52,80.52,44755.0,80.65,80.66,80.52,80.52,44755.0
2020-02-13 14:45:00,80.53,80.55,80.5,80.53,15355.0,80.53,80.55,80.5,80.53,15355.0
2020-02-13 14:50:00,80.55,80.72,80.54,80.65,14915.0,80.55,80.72,80.54,80.65,14915.0
2020-02-13 14:55:00,80.64,80.7,80.62,80.62,17778.0,80.64,80.7,80.62,80.62,17778.0
2020-02-13 15:00:00,80.63,80.7,80.51,80.54,36551.0,80.63,80.7,80.51,80.54,36551.0
2020-02-13 15:05:00,80.53,80.67,80.53,80.67,10475.0,80.53,80.67,80.53,80.67,10475.0
2020-02-13 15:10:00,80.66,80.75,80.65,80.67,11131.0,80.66,80.75,80.65,80.67,11131.0
2020-02-13 15:15:00,80.69,80.82,80.69,80.82,14335.0,80.69,80.82,80.69,80.82,14335.0
2020-02-13 15:20:00,80.81,80.85,80.77,80.81,12800.0,80.81,80.85,80.77,80.81,12800.0
2020-02-13 15:25:00,80.82,80.91,80.82,80.86,21128.0,80.82,80.91,80.82,80.86,21128.0
2020-02-13 15:30:00,80.85,80.86,80.76,80.86,38004.0,80.85,80.86,80.76,80.86,38004.0
2020-02-13 15:35:00,80.87,80.87,80.8,80.81,22304.0,80.87,80.87,80.8,80.81,22304.0
2020-02-13 15:40:00,80.82,80.84,80.79,80.81,29013.0,80.82,80.84,80.79,80.81,29013.0
2020-02-13 15:45:00,80.82,80.92,80.8,80.85,131544.0,80.82,80.92,80.8,80.85,131544.0
2020-02-13 15:50:00,80.85,81.08,80.84,81.08,82311.0,80.85,81.08,80.84,81.08,82311.0
2020-02-13 15:55:00,81.08,81.08,80.97,81.01,178163.0,81.08,81.08,80.97,81.01,178163.0
2020-02-14 09:30:00,81.02,81.3,80.82,80.9,50170.0,81.02,81.3,80.82,80.9,50170.0
2020-02-14 09:35:00,80.9,81.38,80.85,80.92,15348.0,80.9,81.38,80.85,80.92,15348.0
2020-02-14 09:40:00,80.98,81.09,80.75,80.94,37231.0,80.98,81.09,80.75,80.94,37231.0
2020-02-14 09:45:00,80.98,81.27,80.94,81.15,54673.0,80.98,81.27,80.94,81.15,54673.0
2020-02-14 09:50:00,81.18,81.28,81.01,81.12,18314.0,81.18,81.28,81.01,81.12,18314.0
2020-02-14 09:55:00,81.12,81.28,80.99,81.26,37443.0,81.12,81.28,80.99,81.26,37443.0
2020-02-14 10:00:00,81.27,81.44,81.25,81.33,16240.0,81.27,81.44,81.25,81.33,16240.0
2020-02-14 10:05:00,81.27,81.3,81.18,81.26,23376.0,81.27,81.3,81.18,81.26,23376.0
2020-02-14 10:10:00,81.28,81.28,81.01,81.05,12107.0,81.28,81.28,81.01,81.05,12107.0
2020-02-14 10:15:00,81.04,81.13,80.99,81.06,14798.0,81.04,81.13,80.99,81.06,14798.0
2020-02-14 10:20:00,81.06,81.13,81.06,81.1,9862.0,81.06,81.13,81.06,81.1,9862.0
2020-02-14 10:25:00,81.08,81.1,81.0,81.04,5200.0,81.08,81.1,81.0,81.04,5200.0
2020-02-14 10:30:00,81.02,81.02,80.8,80.8,20558.0,81.02,81.02,80.8,80.8,20558.0
2020-02-14 10:35:00,80.8,80.8,80.66,80.69,17199.0,80.8,80.8,80.66,80.69,17199.0
2020-02-14 10:40:00,80.7,80.79,80.7,80.73,9585.0,80.7,80.79,80.7,80.73,9585.0
2020-02-14 10:45:00,80.73,80.82,80.7,80.75,7873.0,80.73,80.82,80.7,80.75,7873.0
2020-02-14 10:50:00,80.75,80.84,80.7,80.7,7266.0,80.75,80.84,80.7,80.7,7266.0
2020-02-14 10:55:00,80.7,80.84,80.7,80.82,3213.0,80.7,80.84,80.7,80.82,3213.0
2020-02-14 11:00:00,80.82,80.83,80.66,80.75,15219.0,80.82,80.83,80.66,80.75,15219.0
2020-02-14 11:05:00,80.75,80.77,80.6,80.6,14620.0,80.75,80.77,80.6,80.6,14620.0
2020-02-14 11:10:00,80.62,80.75,80.61,80.75,24920.0,80.62,80.75,80.61,80.75,24920.0
2020-02-14 11:15:00,80.75,80.8,80.66,80.78,9135.0,80.75,80.8,80.66,80.78,9135.0
2020-02-14 11:20:00,80.79,80.89,80.78,80.89,5926.0,80.79,80.89,80.78,80.89,5926.0
2020-02-14 11:25:00,80.87,80.98,80.84,80.9,9334.0,80.87,80.98,80.84,80.9,9334.0
2020-02-14 11:30:00,80.93,80.99,80.92,80.98,5368.0,80.93,80.99,80.92,80.98,5368.0
2020-02-14 11:35:00,80.98,81.08,80.98,81.05,13128.0,80.98,81.08,80.98,81.05,13128.0
2020-02-14 11:40:00,81.01,81.01,80.83,80.83,9236.0,81.01,81.01,80.83,80.83,9236.0
2020-02-14 11:45:00,80.86,80.86,80.73,80.75,19391.0,80.86,80.86,80.73,80.75,19391.0
2020-02-14 11:50:00,80.7,80.79,80.67,80.79,9540.0,80.7,80.79,80.67,80.79,9540.0
2020-02-14 11:55:00,80.79,80.8,80.7,80.7,4393.0,80.79,80.8,80.7,80.7,4393.0
2020-02-14 12:00:00,80.69,80.72,80.66,80.68,10153.0,80.69,80.72,80.66,80.68,10153.0
2020-02-14 12:05:00,80.68,80.7,80.61,80.65,14469.0,80.68,80.7,80.61,80.65,14469.0
2020-02-14 12:10:00,80.65,80.65,80.54,80.56,12371.0,80.65,80.65,80.54,80.56,12371.0
2020-02-14 12:15:00,80.56,80.56,80.44,80.5,24472.0,80.56,80.56,80.44,80.5,24472.0
2020-02-14 12:20:00,80.52,80.61,80.49,80.53,49313.0,80.52,80.61,80.49,80.53,49313.0
2020-02-14 12:25:00,80.52,80.57,80.52,80.55,5881.0,80.52,80.57,80.52,80.55,5881.0
2020-02-14 12:30:00,80.56,80.62,80.5,80.5,19932.0,80.56,80.62,80.5,80.5,19932.0
2020-02-14 12:35:00,80.49,80.5,80.35,80.4,22999.0,80.49,80.5,80.35,80.4,22999.0
2020-02-14 12:40:00,80.38,80.38,80.19,80.22,32409.0,80.38,80.38,80.19,80.22,32409.0
2020-02-14 12:45:00,80.22,80.23,80.07,80.14,29625.0,80.22,80.23,80.07,80.14,29625.0
2020-02-14 12:50:00,80.15,80.19,80.1,80.19,27272.0,80.15,80.19,80.1,80.19,27272.0
2020-02-14 12:55:00,80.19,80.2,80.07,80.12,34702.0,80.19,80.2,80.07,80.12,34702.0
2020-02-14 13:00:00,80.11,80.13,80.04,80.1,18858.0,80.11,80.13,80.04,80.1,18858.0
2020-02-14 13:05:00,80.12,80.12,79.98,80.03,29099.0,80.12,80.12,79.98,80.03,29099.0
2020-02-14 13:10:00,80.03,80.08,79.94,79.94,16572.0,80.03,80.08,79.94,79.94,16572.0
2020-02-14 13:15:00,79.94,79.96,79.7,79.72,35360.0,79.94,79.96,79.7,79.72,35360.0
2020-02-14 13:20:00,79.7,79.9,79.69,79.88,28213.0,79.7,79.9,79.69,79.88,28213.0
2020-02-14 13:25:00,79.88,79.91,79.82,79.83,7997.0,79.88,79.91,79.82,79.83,7997.0
2020-02-14 13:30:00,79.82,79.83,79.74,79.79,19908.0,79.82,79.83,79.74,79.79,19908.0
2020-02-14 13:35:00,79.78,79.78,79.65,79.69,52697.0,79.78,79.78,79.65,79.69,52697.0
2020-02-14 13:40:00,79.68,79.69,79.56,79.59,50967.0,79.68,79.69,79.56,79.59,50967.0
2020-02-14 13:45:00,79.58,79.6,79.56,79.56,20707.0,79.58,79.6,79.56,79.56,20707.0
2020-02-14 13:50:00,79.56,79.63,79.55,79.57,25796.0,79.56,79.63,79.55,79.57,25796.0
2020-02-14 13:55:00,79.58,79.68,79.55,79.66,23503.0,79.58,79.68,79.55,79.66,23503.0
2020-02-14 14:00:00,79.66,79.81,79.59,79.76,22334.0,79.66,79.81,79.59,79.76,22334.0
2020-02-14 14:05:00,79.75,79.75,79.65,79.68,16785.0,79.75,79.75,79.65,79.68,16785.0
2020-02-14 14:10:00,79.68,79.74,79.42,79.49,43004.0,79.68,79.74,79.42,79.49,43004.0
2020-02-14 14:15:00,79.51,79.56,79.4,79.56,17599.0,79.51,79.56,79.4,79.56,17599.0
2020-02-14 14:20:00,79.58,79.66,79.58,79.58,11968.0,79.58,79.66,79.58,79.58,11968.0
2020-02-14 14:25:00,79.59,79.64,79.58,79.63,14072.0,79.59,79.64,79.58,79.63,14072.0
2020-02-14 14:30:00,79.62,79.73,79.52,79.73,25495.0,79.62,79.73,79.52,79.73,25495.0
2020-02-14 14:35:00,79.74,79.94,79.74,79.84,24299.0,79.74,79.94,79.74,79.84,24299.0
2020-02-14 14:40:00,79.84,79.88,79.77,79.82,9977.0,79.84,79.88,79.77,79.82,9977.0
2020-02-14 14:45:00,79.82,79.82,79.72,79.8,12543.0,79.82,79.82,79.72,79.8,12543.0
2020-02-14 14:50:00,79.79,79.79,79.7,79.77,17677.0,79.79,79.79,79.7,79.77,17677.0
2020-02-14 14:55:00,79.76,79.78,79.71,79.71,15660.0,79.76,79.78,79.71,79.71,15660.0
2020-02-14 15:00:00,79.72,79.74,79.66,79.68,18715.0,79.72,79.74,79.66,79.68,18715.0
2020-02-14 15:05:00,79.67,79.73,79.66,79.7,11216.0,79.67,79.73,79.66,79.7,11216.0
2020-02-14 15:10:00,79.7,79.76,79.55,79.62,16127.0,79.7,79.76,79.55,79.62,16127.0
2020-02-14 15:15:00,79.62,79.63,79.56,79.61,14448.0,79.62,79.63,79.56,79.61,14448.0
2020-02-14 15:20:00,79.61,79.7,79.58,79.67,19190.0,79.61,79.7,79.58,79.67,19190.0
2020-02-14 15:25:00,79.67,79.7,79.65,79.66,11503.0,79.67,79.7,79.65,79.66,11503.0
2020-02-14 15:30:00,79.64,79.65,79.5,79.52,47101.0,79.64,79.65,79.5,79.52,47101.0
2020-02-14 15:35:00,79.52,79.59,79.49,79.52,54769.0,79.52,79.59,79.49,79.52,54769.0
2020-02-14 15:40:00,79.52,79.53,79.48,79.49,76325.0,79.52,79.53,79.48,79.49,76325.0
2020-02-14 15:45:00,79.49,79.55,79.48,79.5,68520.0,79.49,79.55,79.48,79.5,68520.0
2020-02-14 15:50:00,79.5,79.57,79.4,79.52,171113.0,79.5,79.57,79.4,79.52,171113.0
2020-02-14 15:55:00,79.52,79.59,79.45,79.59,186175.0,79.52,79.59,79.45,79.59,186175.0
2020-02-18 09:30:00,79.19,79.75,78.91,79.6,66458.0,79.19,79.75,78.91,79.6,66458.0
2020-02-18 09:35:00,79.63,79.78,79.23,79.44,55958.0,79.63,79.78,79.23,79.44,55958.0
2020-02-18 09:40:00,79.51,79.94,79.51,79.94,33178.0,79.51,79.94,79.51,79.94,33178.0
2020-02-18 09:45:00,79.95,79.96,79.82,79.84,22882.0,79.95,79.96,79.82,79.84,22882.0
2020-02-18 09:50:00,79.82,79.83,79.61,79.66,31165.0,79.82,79.83,79.61,79.66,31165.0
2020-02-18 09:55:00,79.68,79.76,79.42,79.43,16710.0,79.68,79.76,79.42,79.43,16710.0
2020-02-18 10:00:00,79.4,79.41,79.26,79.37,16707.0,79.4,79.41,79.26,79.37,16707.0
2020-02-18 10:05:00,79.35,79.56,79.3,79.54,14626.0,79.35,79.56,79.3,79.54,14626.0
2020-02-18 10:10:00,79.52,79.62,79.47,79.53,13913.0,79.52,79.62,79.47,79.53,13913.0
2020-02-18 10:15:00,79.51,79.51,79.23,79.24,17331.0,79.51,79.51,79.23,79.24,17331.0
2020-02-18 10:20:00,79.29,79.41,79.1,79.41,22878.0,79.29,79.41,79.1,79.41,22878.0
2020-02-18 10:25:00,79.37,79.39,79.1,79.11,36509.0,79.37,79.39,79.1,79.11,36509.0
2020-02-18 10:30:00,79.1,79.29,79.1,79.23,30042.0,79.1,79.29,79.1,79.23,30042.0
2020-02-18 10:35:00,79.23,79.46,79.21,79.45,33180.0,79.23,79.46,79.21,79.45,33180.0
2020-02-18 10:40:00,79.46,79.59,79.42,79.57,31457.0,79.46,79.59,79.42,79.57,31457.0
2020-02-18 10:45:00,79.56,79.66,79.46,79.57,37052.0,79.56,79.66,79.46,79.57,37052.0
2020-02-18 10:50:00,79.55,79.6,79.5,79.54,12188.0,79.55,79.6,79.5,79.54,12188.0
2020-02-18 10:55:00,79.53,79.64,79.49,79.64,11384.0,79.53,79.64,79.49,79.64,11384.0
2020-02-18 11:00:00,79.62,79.66,79.47,79.48,13322.0,79.62,79.66,79.47,79.48,13322.0
2020-02-18 11:05:00,79.48,79.49,79.37,79.39,10549.0,79.48,79.49,79.37,79.39,10549.0
2020-02-18 11:10:00,79.39,79.43,79.31,79.32,17196.0,79.39,79.43,79.31,79.32,17196.0
2020-02-18 11:15:00,79.32,79.32,79.17,79.17,38749.0,79.32,79.32,79.17,79.17,38749.0
2020-02-18 11:20:00,79.18,79.26,79.05,79.08,16099.0,79.18,79.26,79.05,79.08,16099.0
2020-02-18 11:25:00,79.08,79.15,79.04,79.14,14456.0,79.08,79.15,79.04,79.14,14456.0
2020-02-18 11:30:00,79.18,79.19,79.05,79.09,12230.0,79.18,79.19,79.05,79.09,12230.0
2020-02-18 11:35:00,79.08,79.14,78.94,78.98,26028.0,79.08,79.14,78.94,78.98,26028.0
2020-02-18 11:40:00,78.96,78.99,78.84,78.89,14864.0,78.96,78.99,78.84,78.89,14864.0
2020-02-18 11:45:00,78.87,78.89,78.72,78.75,19329.0,78.87,78.89,78.72,78.75,19329.0
2020-02-18 11:50:00,78.76,78.83,78.72,78.75,18948.0,78.76,78.83,78.72,78.75,18948.0
2020-02-18 11:55:00,78.76,78.77,78.67,78.69,10638.0,78.76,78.77,78.67,78.69,10638.0
2020-02-18 12:00:00,78.69,78.75,78.68,78.73,12736.0,78.69,78.75,78.68,78.73,12736.0
2020-02-18 12:05:00,78.75,78.84,78.72,78.84,15585.0,78.75,78.84,78.72,78.84,15585.0
2020-02-18 12:10:00,78.84,78.85,78.67,78.73,41654.0,78.84,78.85,78.67,78.73,41654.0
2020-02-18 12:15:00,78.74,78.79,78.72,78.75,8789.0,78.74,78.79,78.72,78.75,8789.0
2020-02-18 12:20:00,78.74,78.74,78.66,78.68,22832.0,78.74,78.74,78.66,78.68,22832.0
2020-02-18 12:25:00,78.67,78.73,78.65,78.7,20518.0,78.67,78.73,78.65,78.7,20518.0
2020-02-18 12:30:00,78.7,78.91,78.67,78.91,58746.0,78.7,78.91,78.67,78.91,58746.0
2020-02-18 12:35:00,78.9,79.19,78.9,79.18,135215.0,78.9,79.19,78.9,79.18,135215.0
2020-02-18 12:40:00,79.18,79.67,79.17,79.35,82657.0,79.18,79.67,79.17,79.35,82657.0
2020-02-18 12:45:00,79.35,79.41,79.29,79.36,17671.0,79.35,79.41,79.29,79.36,17671.0
2020-02-18 12:50:00,79.37,79.53,79.31,79.41,17493.0,79.37,79.53,79.31,79.41,17493.0
2020-02-18 12:55:00,79.4,79.83,79.27,79.81,178300.0,79.4,79.83,79.27,79.81,178300.0
2020-02-18 13:00:00,79.82,80.41,79.74,80.34,263734.0,79.82,80.41,79.74,80.34,263734.0
2020-02-18 13:05:00,80.34,80.6,80.33,80.35,143283.0,80.34,80.6,80.33,80.35,143283.0
2020-02-18 13:10:00,80.34,80.54,80.33,80.48,49924.0,80.34,80.54,80.33,80.48,49924.0
2020-02-18 13:15:00,80.47,80.57,80.22,80.31,58141.0,80.47,80.57,80.22,80.31,58141.0
2020-02-18 13:20:00,80.3,80.37,80.15,80.22,29760.0,80.3,80.37,80.15,80.22,29760.0
2020-02-18 13:25:00,80.23,80.34,80.2,80.3,10515.0,80.23,80.34,80.2,80.3,10515.0
2020-02-18 13:30:00,80.3,80.31,80.11,80.11,20115.0,80.3,80.31,80.11,80.11,20115.0
2020-02-18 13:35:00,80.12,80.3,79.95,80.05,58756.0,80.12,80.3,79.95,80.05,58756.0
2020-02-18 13:40:00,80.05,80.05,79.91,79.96,17085.0,80.05,80.05,79.91,79.96,17085.0
2020-02-18 13:45:00,79.97,80.09,79.96,80.08,17455.0,79.97,80.09,79.96,80.08,17455.0
2020-02-18 13:50:00,80.08,80.08,79.92,79.95,13856.0,80.08,80.08,79.92,79.95,13856.0
2020-02-18 13:55:00,79.96,80.04,79.95,80.0,13609.0,79.96,80.04,79.95,80.0,13609.0
2020-02-18 14:00:00,80.01,80.15,79.94,80.1,22594.0,80.01,80.15,79.94,80.1,22594.0
2020-02-18 14:05:00,80.07,80.18,80.01,80.1,12767.0,80.07,80.18,80.01,80.1,12767.0
2020-02-18 14:10:00,80.13,80.13,80.04,80.04,6582.0,80.13,80.13,80.04,80.04,6582.0
2020-02-18 14:15:00,80.04,80.2,80.01,80.16,22723.0,80.04,80.2,80.01,80.16,22723.0
2020-02-18 14:20:00,80.17,80.28,80.16,80.28,20341.0,80.17,80.28,80.16,80.28,20341.0
2020-02-18 14:25:00,80.27,80.28,80.12,80.19,38628.0,80.27,80.28,80.12,80.19,38628.0
2020-02-18 14:30:00,80.18,80.22,80.11,80.2,11650.0,80.18,80.22,80.11,80.2,11650.0
2020-02-18 14:35:00,80.2,80.26,80.14,80.15,24969.0,80.2,80.26,80.14,80.15,24969.0
2020-02-18 14:40:00,80.15,80.21,80.14,80.2,9249.0,80.15,80.21,80.14,80.2,9249.0
2020-02-18 14:45:00,80.2,80.35,80.15,80.3,46824.0,80.2,80.35,80.15,80.3,46824.0
2020-02-18 14:50:00,80.3,80.35,80.19,80.2,29224.0,80.3,80.35,80.19,80.2,29224.0
2020-02-18 14:55:00,80.23,80.26,80.21,80.26,16310.0,80.23,80.26,80.21,80.26,16310.0
2020-02-18 15:00:00,80.27,80.3,80.23,80.26,18727.0,80.27,80.3,80.23,80.26,18727.0
2020-02-18 15:05:00,80.27,80.31,80.24,80.29,11796.0,80.27,80.31,80.24,80.29,11796.0
2020-02-18 15:10:00,80.28,80.47,80.24,80.44,29318.0,80.28,80.47,80.24,80.44,29318.0
2020-02-18 15:15:00,80.43,80.51,80.38,80.45,33077.0,80.43,80.51,80.38,80.45,33077.0
2020-02-18 15:20:00,80.45,80.58,80.44,80.5,40446.0,80.45,80.58,80.44,80.5,40446.0
2020-02-18 15:25:00,80.53,80.61,80.48,80.54,33019.0,80.53,80.61,80.48,80.54,33019.0
2020-02-18 15:30:00,80.55,80.58,80.49,80.56,32308.0,80.55,80.58,80.49,80.56,32308.0
2020-02-18 15:35:00,80.56,80.56,80.37,80.38,32629.0,80.56,80.56,80.37,80.38,32629.0
2020-02-18 15:40:00,80.37,80.59,80.37,80.58,36377.0,80.37,80.59,80.37,80.58,36377.0
2020-02-18 15:45:00,80.58,80.63,80.48,80.53,39493.0,80.58,80.63,80.48,80.53,39493.0
2020-02-18 15:50:00,80.51,80.52,80.31,80.31,67420.0,80.51,80.52,80.31,80.31,67420.0
2020-02-18 15:55:00,80.31,80.34,80.19,80.25,143354.0,80.31,80.34,80.19,80.25,143354.0
2020-02-19 09:30:00,80.85,80.94,80.33,80.39,80763.0,80.85,80.94,80.33,80.39,80763.0
2020-02-19 09:35:00,80.39,80.6,80.26,80.52,48380.0,80.39,80.6,80.26,80.52,48380.0
2020-02-19 09:40:00,80.52,80.56,80.32,80.41,64194.0,80.52,80.56,80.32,80.41,64194.0
2020-02-19 09:45:00,80.4,80.69,80.26,80.63,28645.0,80.4,80.69,80.26,80.63,28645.0
2020-02-19 09:50:00,80.68,80.73,80.52,80.65,23633.0,80.68,80.73,80.52,80.65,23633.0
2020-02-19 09:55:00,80.66,80.78,80.46,80.57,30316.0,80.66,80.78,80.46,80.57,30316.0
2020-02-19 10:00:00,80.57,80.57,80.21,80.21,19014.0,80.57,80.57,80.21,80.21,19014.0
2020-02-19 10:05:00,80.21,80.43,80.18,80.25,26471.0,80.21,80.43,80.18,80.25,26471.0
2020-02-19 10:10:00,80.26,80.32,80.18,80.28,28601.0,80.26,80.32,80.18,80.28,28601.0
2020-02-19 10:15:00,80.29,80.44,80.27,80.32,16966.0,80.29,80.44,80.27,80.32,16966.0
2020-02-19 10:20:00,80.32,80.44,80.25,80.34,19308.0,80.32,80.44,80.25,80.34,19308.0
2020-02-19 10:25:00,80.34,80.34,80.14,80.18,14736.0,80.34,80.34,80.14,80.18,14736.0
2020-02-19 10:30:00,80.2,80.25,80.1,80.11,8894.0,80.2,80.25,80.1,80.11,8894.0
2020-02-19 10:35:00,80.11,80.14,79.89,79.96,40035.0,80.11,80.14,79.89,79.96,40035.0
2020-02-19 10:40:00,79.98,80.02,79.85,79.87,16247.0,79.98,80.02,79.85,79.87,16247.0
2020-02-19 10:45:00,79.86,79.9,79.68,79.76,35274.0,79.86,79.9,79.68,79.76,35274.0
2020-02-19 10:50:00,79.75,79.8,79.66,79.77,97911.0,79.75,79.8,79.66,79.77,97911.0
2020-02-19 10:55:00,79.78,80.04,79.67,79.98,102259.0,79.78,80.04,79.67,79.98,102259.0
2020-02-19 11:00:00,79.98,80.0,79.69,79.78,227467.0,79.98,80.0,79.69,79.78,227467.0
2020-02-19 11:05:00,79.77,79.87,79.75,79.79,29690.0,79.77,79.87,79.75,79.79,29690.0
2020-02-19 11:10:00,79.81,79.87,79.79,79.86,23169.0,79.81,79.87,79.79,79.86,23169.0
2020-02-19 11:15:00,79.86,79.91,79.77,79.79,28099.0,79.86,79.91,79.77,79.79,28099.0
2020-02-19 11:20:00,79.81,79.9,79.72,79.77,35241.0,79.81,79.9,79.72,79.77,35241.0
2020-02-19 11:25:00,79.78,79.84,79.73,79.82,12140.0,79.78,79.84,79.73,79.82,12140.0
2020-02-19 11:30:00,79.81,79.82,79.71,79.77,12186.0,79.81,79.82,79.71,79.77,12186.0
2020-02-19 11:35:00,79.78,79.84,79.77,79.79,24631.0,79.78,79.84,79.77,79.79,24631.0
2020-02-19 11:40:00,79.79,79.81,79.47,79.58,47649.0,79.79,79.81,79.47,79.58,47649.0
2020-02-19 11:45:00,79.59,79.77,79.59,79.68,23807.0,79.59,79.77,79.59,79.68,23807.0
2020-02-19 11:50:00,79.68,79.72,79.62,79.68,9964.0,79.68,79.72,79.62,79.68,9964.0
2020-02-19 11:55:00,79.71,79.72,79.64,79.69,7178.0,79.71,79.72,79.64,79.69,7178.0
2020-02-19 12:00:00,79.68,79.78,79.68,79.77,6557.0,79.68,79.78,79.68,79.77,6557.0
2020-02-19 12:05:00,79.78,79.97,79.78,79.85,22724.0,79.78,79.97,79.78,79.85,22724.0
2020-02-19 12:10:00,79.85,79.95,79.83,79.95,11557.0,79.85,79.95,79.83,79.95,11557.0
2020-02-19 12:15:00,79.95,79.96,79.87,79.93,10988.0,79.95,79.96,79.87,79.93,10988.0
2020-02-19 12:20:00,79.9,79.94,79.81,79.81,9196.0,79.9,79.94,79.81,79.81,9196.0
2020-02-19 12:25:00,79.8,79.81,79.7,79.7,10756.0,79.8,79.81,79.7,79.7,10756.0
2020-02-19 12:30:00,79.71,79.82,79.71,79.81,12985.0,79.71,79.82,79.71,79.81,12985.0
2020-02-19 12:35:00,79.82,79.89,79.75,79.89,8754.0,79.82,79.89,79.75,79.89,8754.0
2020-02-19 12:40:00,79.88,79.99,79.87,79.98,9653.0,79.88,79.99,79.87,79.98,9653.0
2020-02-19 12:45:00,79.99,80.04,79.98,80.01,8472.0,79.99,80.04,79.98,80.01,8472.0
2020-02-19 12:50:00,80.02,80.07,79.98,80.06,18511.0,80.02,80.07,79.98,80.06,18511.0
2020-02-19 12:55:00,80.06,80.08,79.98,80.01,7333.0,80.06,80.08,79.98,80.01,7333.0
2020-02-19 13:00:00,80.0,80.1,80.0,80.07,11328.0,80.0,80.1,80.0,80.07,11328.0
2020-02-19 13:05:00,80.07,80.07,80.03,80.04,5492.0,80.07,80.07,80.03,80.04,5492.0
2020-02-19 13:10:00,80.03,80.11,80.03,80.11,8963.0,80.03,80.11,80.03,80.11,8963.0
2020-02-19 13:15:00,80.1,80.15,80.04,80.06,8820.0,80.1,80.15,80.04,80.06,8820.0
2020-02-19 13:20:00,80.06,80.08,79.95,79.98,7679.0,80.06,80.08,79.95,79.98,7679.0
2020-02-19 13:25:00,79.98,80.05,79.95,80.01,7835.0,79.98,80.05,79.95,80.01,7835.0
2020-02-19 13:30:00,80.02,80.02,79.97,79.98,5600.0,80.02,80.02,79.97,79.98,5600.0
2020-02-19 13:35:00,79.98,80.01,79.89,79.92,12585.0,79.98,80.01,79.89,79.92,12585.0
2020-02-19 13:40:00,79.92,79.95,79.89,79.92,12298.0,79.92,79.95,79.89,79.92,12298.0
2020-02-19 13:45:00,79.93,79.95,79.82,79.84,11655.0,79.93,79.95,79.82,79.84,11655.0
2020-02-19 13:50:00,79.84,79.88,79.83,79.88,6331.0,79.84,79.88,79.83,79.88,6331.0
2020-02-19 13:55:00,79.87,79.97,79.84,79.94,12014.0,79.87,79.97,79.84,79.94,12014.0
2020-02-19 14:00:00,79.94,79.95,79.86,79.95,10566.0,79.94,79.95,79.86,79.95,10566.0
2020-02-19 14:05:00,79.94,79.94,79.82,79.84,14018.0,79.94,79.94,79.82,79.84,14018.0
2020-02-19 14:10:00,79.85,79.86,79.8,79.85,9122.0,79.85,79.86,79.8,79.85,9122.0
2020-02-19 14:15:00,79.86,79.87,79.81,79.86,17717.0,79.86,79.87,79.81,79.86,17717.0
2020-02-19 14:20:00,79.88,79.95,79.88,79.94,14487.0,79.88,79.95,79.88,79.94,14487.0
2020-02-19 14:25:00,79.94,79.95,79.87,79.9,10923.0,79.94,79.95,79.87,79.9,10923.0
2020-02-19 14:30:00,79.9,79.91,79.86,79.87,5808.0,79.9,79.91,79.86,79.87,5808.0
2020-02-19 14:35:00,79.89,79.95,79.86,79.93,8071.0,79.89,79.95,79.86,79.93,8071.0
2020-02-19 14:40:00,79.94,79.95,79.89,79.89,10246.0,79.94,79.95,79.89,79.89,10246.0
2020-02-19 14:45:00,79.91,79.96,79.89,79.94,13687.0,79.91,79.96,79.89,79.94,13687.0
2020-02-19 14:50:00,79.94,79.95,79.88,79.88,10290.0,79.94,79.95,79.88,79.88,10290.0
2020-02-19 14:55:00,79.91,79.93,79.89,79.92,8844.0,79.91,79.93,79.89,79.92,8844.0
2020-02-19 15:00:00,79.92,79.94,79.8,79.81,11802.0,79.92,79.94,79.8,79.81,11802.0
2020-02-19 15:05:00,79.81,79.82,79.74,79.79,12109.0,79.81,79.82,79.74,79.79,12109.0
2020-02-19 15:10:00,79.8,79.81,79.7,79.7,13041.0,79.8,79.81,79.7,79.7,13041.0
2020-02-19 15:15:00,79.7,79.73,79.63,79.73,18417.0,79.7,79.73,79.63,79.73,18417.0
2020-02-19 15:20:00,79.74,79.78,79.71,79.78,11208.0,79.74,79.78,79.71,79.78,11208.0
2020-02-19 15:25:00,79.78,79.87,79.75,79.81,25204.0,79.78,79.87,79.75,79.81,25204.0
2020-02-19 15:30:00,79.81,79.86,79.77,79.78,27656.0,79.81,79.86,79.77,79.78,27656.0
2020-02-19 15:35:00,79.79,79.81,79.77,79.79,23238.0,79.79,79.81,79.77,79.79,23238.0
2020-02-19 15:40:00,79.79,79.87,79.78,79.84,17336.0,79.79,79.87,79.78,79.84,17336.0
2020-02-19 15:45:00,79.82,79.83,79.64,79.65,37170.0,79.82,79.83,79.64,79.65,37170.0
2020-02-19 15:50:00,79.64,79.73,79.35,79.46,194201.0,79.64,79.73,79.35,79.46,194201.0
2020-02-19 15:55:00,79.48,79.55,79.19,79.42,416789.0,79.48,79.55,79.19,79.42,416789.0
2020-02-20 09:30:00,79.2,80.11,79.2,80.04,57991.0,79.2,80.11,79.2,80.04,57991.0
2020-02-20 09:35:00,80.11,80.87,80.05,80.74,78560.0,80.11,80.87,80.05,80.74,78560.0
2020-02-20 09:40:00,80.75,80.98,80.63,80.7,47604.0,80.75,80.98,80.63,80.7,47604.0
2020-02-20 09:45:00,80.69,80.9,80.55,80.84,33727.0,80.69,80.9,80.55,80.84,33727.0
2020-02-20 09:50:00,80.85,81.05,80.78,80.8,42838.0,80.85,81.05,80.78,80.8,42838.0
2020-02-20 09:55:00,80.8,80.81,80.47,80.59,13658.0,80.8,80.81,80.47,80.59,13658.0
2020-02-20 10:00:00,80.61,80.82,80.57,80.8,25090.0,80.61,80.82,80.57,80.8,25090.0
2020-02-20 10:05:00,80.8,81.1,80.79,81.01,41403.0,80.8,81.1,80.79,81.01,41403.0
2020-02-20 10:10:00,81.05,81.58,80.97,81.54,102871.0,81.05,81.58,80.97,81.54,102871.0
2020-02-20 10:15:00,81.52,81.67,81.33,81.35,60089.0,81.52,81.67,81.33,81.35,60089.0
2020-02-20 10:20:00,81.33,81.34,81.18,81.27,22676.0,81.33,81.34,81.18,81.27,22676.0
2020-02-20 10:25:00,81.31,81.42,81.2,81.25,27539.0,81.31,81.42,81.2,81.25,27539.0
2020-02-20 10:30:00,81.22,81.22,80.99,81.13,44349.0,81.22,81.22,80.99,81.13,44349.0
2020-02-20 10:35:00,81.13,81.15,80.91,80.92,30673.0,81.13,81.15,80.91,80.92,30673.0
2020-02-20 10:40:00,80.91,81.01,80.83,80.89,28567.0,80.91,81.01,80.83,80.89,28567.0
2020-02-20 10:45:00,80.91,81.03,80.9,80.93,22029.0,80.91,81.03,80.9,80.93,22029.0
2020-02-20 10:50:00,80.93,80.93,80.82,80.88,26129.0,80.93,80.93,80.82,80.88,26129.0
2020-02-20 10:55:00,80.88,80.95,80.72,80.8,27273.0,80.88,80.95,80.72,80.8,27273.0
2020-02-20 11:00:00,80.78,80.87,80.77,80.87,21315.0,80.78,80.87,80.77,80.87,21315.0
2020-02-20 11:05:00,80.87,80.98,80.84,80.9,17815.0,80.87,80.98,80.84,80.9,17815.0
2020-02-20 11:10:00,80.89,80.89,80.73,80.74,17183.0,80.89,80.89,80.73,80.74,17183.0
2020-02-20 11:15:00,80.73,80.73,80.53,80.56,28020.0,80.73,80.73,80.53,80.56,28020.0
2020-02-20 11:20:00,80.56,80.69,80.5,80.67,21482.0,80.56,80.69,80.5,80.67,21482.0
2020-02-20 11:25:00,80.67,80.68,80.35,80.4,25918.0,80.67,80.68,80.35,80.4,25918.0
2020-02-20 11:30:00,80.43,80.46,79.72,80.12,50378.0,80.43,80.46,79.72,80.12,50378.0
2020-02-20 11:35:00,80.19,80.3,80.05,80.13,25738.0,80.19,80.3,80.05,80.13,25738.0
2020-02-20 11:40:00,80.1,80.36,80.06,80.19,11665.0,80.1,80.36,80.06,80.19,11665.0
2020-02-20 11:45:00,80.15,80.3,80.14,80.19,18306.0,80.15,80.3,80.14,80.19,18306.0
2020-02-20 11:50:00,80.17,80.38,80.17,80.37,19067.0,80.17,80.38,80.17,80.37,19067.0
2020-02-20 11:55:00,80.34,80.4,80.13,80.15,11225.0,80.34,80.4,80.13,80.15,11225.0
2020-02-20 12:00:00,80.14,80.15,79.86,79.87,13877.0,80.14,80.15,79.86,79.87,13877.0
2020-02-20 12:05:00,79.88,79.99,79.76,79.76,21875.0,79.88,79.99,79.76,79.76,21875.0
2020-02-20 12:10:00,79.77,80.05,79.75,79.98,23243.0,79.77,80.05,79.75,79.98,23243.0
2020-02-20 12:15:00,79.99,79.99,79.85,79.89,17151.0,79.99,79.99,79.85,79.89,17151.0
2020-02-20 12:20:00,79.87,80.01,79.82,80.0,15050.0,79.87,80.01,79.82,80.0,15050.0
2020-02-20 12:25:00,80.02,80.15,79.99,80.04,14133.0,80.02,80.15,79.99,80.04,14133.0
2020-02-20 12:30:00,80.03,80.12,79.91,80.1,9514.0,80.03,80.12,79.91,80.1,9514.0
2020-02-20 12:35:00,80.11,80.16,80.05,80.16,8378.0,80.11,80.16,80.05,80.16,8378.0
2020-02-20 12:40:00,80.17,80.17,80.07,80.08,10362.0,80.17,80.17,80.07,80.08,10362.0
2020-02-20 12:45:00,80.1,80.19,79.99,80.07,9850.0,80.1,80.19,79.99,80.07,9850.0
2020-02-20 12:50:00,80.04,80.12,80.02,80.08,12388.0,80.04,80.12,80.02,80.08,12388.0
2020-02-20 12:55:00,80.1,80.19,80.09,80.19,17009.0,80.1,80.19,80.09,80.19,17009.0
2020-02-20 13:00:00,80.17,80.26,80.02,80.02,12147.0,80.17,80.26,80.02,80.02,12147.0
2020-02-20 13:05:00,80.03,80.18,80.02,80.1,11420.0,80.03,80.18,80.02,80.1,11420.0
2020-02-20 13:10:00,80.12,80.24,80.1,80.14,15126.0,80.12,80.24,80.1,80.14,15126.0
2020-02-20 13:15:00,80.16,80.16,80.0,80.0,6847.0,80.16,80.16,80.0,80.0,6847.0
2020-02-20 13:20:00,80.01,80.06,79.91,79.96,13582.0,80.01,80.06,79.91,79.96,13582.0
2020-02-20 13:25:00,79.96,80.03,79.94,79.96,8575.0,79.96,80.03,79.94,79.96,8575.0
2020-02-20 13:30:00,79.97,80.07,79.96,80.05,10056.0,79.97,80.07,79.96,80.05,10056.0
2020-02-20 13:35:00,80.03,80.03,79.85,79.92,13640.0,80.03,80.03,79.85,79.92,13640.0
2020-02-20 13:40:00,79.91,79.95,79.83,79.86,11024.0,79.91,79.95,79.83,79.86,11024.0
2020-02-20 13:45:00,79.86,80.01,79.86,79.92,9359.0,79.86,80.01,79.86,79.92,9359.0
2020-02-20 13:50:00,79.93,79.98,79.92,79.94,10767.0,79.93,79.98,79.92,79.94,10767.0
2020-02-20 13:55:00,79.92,79.95,79.88,79.95,5890.0,79.92,79.95,79.88,79.95,5890.0
2020-02-20 14:00:00,79.96,80.0,79.93,79.97,9716.0,79.96,80.0,79.93,79.97,9716.0
2020-02-20 14:05:00,79.96,80.01,79.91,79.94,11889.0,79.96,80.01,79.91,79.94,11889.0
2020-02-20 14:10:00,79.95,80.03,79.93,79.98,12670.0,79.95,80.03,79.93,79.98,12670.0
2020-02-20 14:15:00,79.98,80.03,79.88,79.9,10797.0,79.98,80.03,79.88,79.9,10797.0
2020-02-20 14:20:00,79.89,80.0,79.88,79.97,8316.0,79.89,80.0,79.88,79.97,8316.0
2020-02-20 14:25:00,79.98,79.99,79.9,79.95,10583.0,79.98,79.99,79.9,79.95,10583.0
2020-02-20 14:30:00,79.95,80.08,79.95,80.05,7788.0,79.95,80.08,79.95,80.05,7788.0
2020-02-20 14:35:00,80.03,80.09,80.02,80.04,4137.0,80.03,80.09,80.02,80.04,4137.0
2020-02-20 14:40:00,80.04,80.05,79.97,79.98,6313.0,80.04,80.05,79.97,79.98,6313.0
2020-02-20 14:45:00,80.0,80.02,79.96,79.97,6268.0,80.0,80.02,79.96,79.97,6268.0
2020-02-20 14:50:00,79.97,80.0,79.92,80.0,14232.0,79.97,80.0,79.92,80.0,14232.0
2020-02-20 14:55:00,80.0,80.07,79.95,79.96,11082.0,80.0,80.07,79.95,79.96,11082.0
2020-02-20 15:00:00,79.95,80.01,79.93,79.98,8089.0,79.95,80.01,79.93,79.98,8089.0
2020-02-20 15:05:00,80.0,80.02,79.93,79.95,12712.0,80.0,80.02,79.93,79.95,12712.0
2020-02-20 15:10:00,79.94,79.99,79.87,79.88,14856.0,79.94,79.99,79.87,79.88,14856.0
2020-02-20 15:15:00,79.88,79.99,79.86,79.98,19567.0,79.88,79.99,79.86,79.98,19567.0
2020-02-20 15:20:00,79.98,80.02,79.96,80.01,21384.0,79.98,80.02,79.96,80.01,21384.0
2020-02-20 15:25:00,80.0,80.02,79.97,79.98,15797.0,80.0,80.02,79.97,79.98,15797.0
2020-02-20 15:30:00,80.0,80.04,79.98,79.99,19953.0,80.0,80.04,79.98,79.99,19953.0
2020-02-20 15:35:00,79.99,80.02,79.91,80.0,29622.0,79.99,80.02,79.91,80.0,29622.0
2020-02-20 15:40:00,80.01,80.05,79.97,79.97,24316.0,80.01,80.05,79.97,79.97,24316.0
2020-02-20 15:45:00,79.98,80.01,79.88,79.89,43878.0,79.98,80.01,79.88,79.89,43878.0
2020-02-20 15:50:00,79.89,79.93,79.77,79.77,84059.0,79.89,79.93,79.77,79.77,84059.0
2020-02-20 15:55:00,79.78,80.04,79.78,79.9,189492.0,79.78,80.04,79.78,79.9,189492.0
2020-02-21 09:30:00,79.32,79.4,78.15,78.37,206820.0,79.32,79.4,78.15,78.37,206820.0
2020-02-21 09:35:00,78.34,78.91,77.85,78.42,104847.0,78.34,78.91,77.85,78.42,104847.0
2020-02-21 09:40:00,78.49,78.55,78.01,78.2,71466.0,78.49,78.55,78.01,78.2,71466.0
2020-02-21 09:45:00,78.18,78.19,77.83,78.07,88293.0,78.18,78.19,77.83,78.07,88293.0
2020-02-21 09:50:00,78.04,78.31,77.94,78.07,55367.0,78.04,78.31,77.94,78.07,55367.0
2020-02-21 09:55:00,78.1,78.22,77.87,78.19,59096.0,78.1,78.22,77.87,78.19,59096.0
2020-02-21 10:00:00,78.17,78.17,77.75,77.98,72628.0,78.17,78.17,77.75,77.98,72628.0
2020-02-21 10:05:00,77.95,78.3,77.95,78.3,35352.0,77.95,78.3,77.95,78.3,35352.0
2020-02-21 10:10:00,78.29,78.29,77.85,77.86,47960.0,78.29,78.29,77.85,77.86,47960.0
2020-02-21 10:15:00,77.85,78.24,77.83,78.2,36059.0,77.85,78.24,77.83,78.2,36059.0
2020-02-21 10:20:00,78.22,78.26,78.06,78.22,32100.0,78.22,78.26,78.06,78.22,32100.0
2020-02-21 10:25:00,78.2,78.25,78.03,78.06,19848.0,78.2,78.25,78.03,78.06,19848.0
2020-02-21 10:30:00,78.04,78.08,77.7,77.72,47295.0,78.04,78.08,77.7,77.72,47295.0
2020-02-21 10:35:00,77.73,77.86,77.72,77.75,28030.0,77.73,77.86,77.72,77.75,28030.0
2020-02-21 10:40:00,77.75,77.76,77.32,77.46,66557.0,77.75,77.76,77.32,77.46,66557.0
2020-02-21 10:45:00,77.5,77.58,77.37,77.51,48770.0,77.5,77.58,77.37,77.51,48770.0
2020-02-21 10:50:00,77.52,77.64,77.48,77.59,47219.0,77.52,77.64,77.48,77.59,47219.0
2020-02-21 10:55:00,77.59,77.74,77.46,77.68,73102.0,77.59,77.74,77.46,77.68,73102.0
2020-02-21 11:00:00,77.68,77.83,77.5,77.74,48463.0,77.68,77.83,77.5,77.74,48463.0
2020-02-21 11:05:00,77.76,77.87,77.76,77.8,21652.0,77.76,77.87,77.76,77.8,21652.0
2020-02-21 11:10:00,77.81,77.98,77.8,77.87,22842.0,77.81,77.98,77.8,77.87,22842.0
2020-02-21 11:15:00,77.87,77.93,77.8,77.82,25935.0,77.87,77.93,77.8,77.82,25935.0
2020-02-21 11:20:00,77.83,77.99,77.81,77.95,13830.0,77.83,77.99,77.81,77.95,13830.0
2020-02-21 11:25:00,77.95,77.95,77.76,77.82,19706.0,77.95,77.95,77.76,77.82,19706.0
2020-02-21 11:30:00,77.79,77.91,77.76,77.81,19851.0,77.79,77.91,77.76,77.81,19851.0
2020-02-21 11:35:00,77.81,77.82,77.71,77.79,21496.0,77.81,77.82,77.71,77.79,21496.0
2020-02-21 11:40:00,77.8,77.81,77.72,77.76,13302.0,77.8,77.81,77.72,77.76,13302.0
2020-02-21 11:45:00,77.76,77.84,77.72,77.76,15702.0,77.76,77.84,77.72,77.76,15702.0
2020-02-21 11:50:00,77.77,77.99,77.77,77.99,11620.0,77.77,77.99,77.77,77.99,11620.0
2020-02-21 11:55:00,77.97,78.0,77.89,77.95,17603.0,77.97,78.0,77.89,77.95,17603.0
2020-02-21 12:00:00,77.95,78.0,77.9,77.96,12055.0,77.95,78.0,77.9,77.96,12055.0
2020-02-21 12:05:00,77.96,78.04,77.88,77.89,18875.0,77.96,78.04,77.88,77.89,18875.0
2020-02-21 12:10:00,77.87,78.0,77.87,78.0,9389.0,77.87,78.0,77.87,78.0,9389.0
2020-02-21 12:15:00,77.99,78.01,77.9,78.0,44327.0,77.99,78.01,77.9,78.0,44327.0
2020-02-21 12:20:00,78.0,78.0,77.8,77.8,21005.0,78.0,78.0,77.8,77.8,21005.0
2020-02-21 12:25:00,77.81,77.92,77.8,77.89,15987.0,77.81,77.92,77.8,77.89,15987.0
2020-02-21 12:30:00,77.89,77.9,77.81,77.82,10363.0,77.89,77.9,77.81,77.82,10363.0
2020-02-21 12:35:00,77.83,77.88,77.83,77.87,11120.0,77.83,77.88,77.83,77.87,11120.0
2020-02-21 12:40:00,77.88,77.94,77.86,77.89,11860.0,77.88,77.94,77.86,77.89,11860.0
2020-02-21 12:45:00,77.89,77.9,77.79,77.82,22487.0,77.89,77.9,77.79,77.82,22487.0
2020-02-21 12:50:00,77.82,77.89,77.79,77.82,15647.0,77.82,77.89,77.79,77.82,15647.0
2020-02-21 12:55:00,77.83,77.94,77.83,77.94,9388.0,77.83,77.94,77.83,77.94,9388.0
2020-02-21 13:00:00,77.94,78.07,77.91,78.07,10753.0,77.94,78.07,77.91,78.07,10753.0
2020-02-21 13:05:00,78.05,78.05,77.91,77.92,9110.0,78.05,78.05,77.91,77.92,9110.0
2020-02-21 13:10:00,77.94,78.02,77.86,77.9,21674.0,77.94,78.02,77.86,77.9,21674.0
2020-02-21 13:15:00,77.91,78.0,77.9,77.99,13571.0,77.91,78.0,77.9,77.99,13571.0
2020-02-21 13:20:00,77.99,78.0,77.9,77.97,20908.0,77.99,78.0,77.9,77.97,20908.0
2020-02-21 13:25:00,77.97,78.03,77.92,77.92,14100.0,77.97,78.03,77.92,77.92,14100.0
2020-02-21 13:30:00,77.91,77.91,77.76,77.77,22433.0,77.91,77.91,77.76,77.77,22433.0
2020-02-21 13:35:00,77.77,77.79,77.64,77.73,29796.0,77.77,77.79,77.64,77.73,29796.0
2020-02-21 13:40:00,77.73,77.76,77.66,77.69,16217.0,77.73,77.76,77.66,77.69,16217.0
2020-02-21 13:45:00,77.68,77.74,77.66,77.74,17115.0,77.68,77.74,77.66,77.74,17115.0
2020-02-21 13:50:00,77.75,77.77,77.58,77.58,27768.0,77.75,77.77,77.58,77.58,27768.0
2020-02-21 13:55:00,77.6,77.7,77.57,77.67,24957.0,77.6,77.7,77.57,77.67,24957.0
2020-02-21 14:00:00,77.65,77.78,77.61,77.77,24845.0,77.65,77.78,77.61,77.77,24845.0
2020-02-21 14:05:00,77.76,77.8,77.7,77.77,21642.0,77.76,77.8,77.7,77.77,21642.0
2020-02-21 14:10:00,77.75,77.97,77.7,77.89,30467.0,77.75,77.97,77.7,77.89,30467.0
2020-02-21 14:15:00,77.89,77.98,77.86,77.93,22237.0,77.89,77.98,77.86,77.93,22237.0
2020-02-21 14:20:00,77.94,78.05,77.94,77.99,27068.0,77.94,78.05,77.94,77.99,27068.0
2020-02-21 14:25:00,77.98,78.16,77.98,78.15,23869.0,77.98,78.16,77.98,78.15,23869.0
2020-02-21 14:30:00,78.15,78.24,78.13,78.14,20724.0,78.15,78.24,78.13,78.14,20724.0
2020-02-21 14:35:00,78.16,78.16,77.96,78.0,18037.0,78.16,78.16,77.96,78.0,18037.0
2020-02-21 14:40:00,77.99,78.06,77.96,77.97,19772.0,77.99,78.06,77.96,77.97,19772.0
2020-02-21 14:45:00,77.96,78.0,77.92,77.95,14535.0,77.96,78.0,77.92,77.95,14535.0
2020-02-21 14:50:00,77.94,78.02,77.91,77.95,17141.0,77.94,78.02,77.91,77.95,17141.0
2020-02-21 14:55:00,77.93,77.99,77.9,77.96,19095.0,77.93,77.99,77.9,77.96,19095.0
2020-02-21 15:00:00,77.96,78.01,77.91,77.94,15598.0,77.96,78.01,77.91,77.94,15598.0
2020-02-21 15:05:00,77.93,77.94,77.84,77.87,18505.0,77.93,77.94,77.84,77.87,18505.0
2020-02-21 15:10:00,77.86,77.99,77.83,77.96,35153.0,77.86,77.99,77.83,77.96,35153.0
2020-02-21 15:15:00,77.93,77.96,77.85,77.86,20786.0,77.93,77.96,77.85,77.86,20786.0
2020-02-21 15:20:00,77.85,77.86,77.75,77.79,25873.0,77.85,77.86,77.75,77.79,25873.0
2020-02-21 15:25:00,77.78,77.81,77.71,77.76,30107.0,77.78,77.81,77.71,77.76,30107.0
2020-02-21 15:30:00,77.76,77.84,77.66,77.7,29970.0,77.76,77.84,77.66,77.7,29970.0
2020-02-21 15:35:00,77.7,77.81,77.7,77.81,42282.0,77.7,77.81,77.7,77.81,42282.0
2020-02-21 15:40:00,77.81,77.9,77.76,77.78,53459.0,77.81,77.9,77.76,77.78,53459.0
2020-02-21 15:45:00,77.78,77.95,77.68,77.77,101814.0,77.78,77.95,77.68,77.77,101814.0
2020-02-21 15:50:00,77.77,77.99,77.74,77.99,145882.0,77.77,77.99,77.74,77.99,145882.0
2020-02-21 15:55:00,78.0,78.04,77.84,77.99,299846.0,78.0,78.04,77.84,77.99,299846.0
2020-02-24 09:30:00,75.05,75.15,73.65,74.1,472315.0,75.05,75.15,73.65,74.1,472315.0
2020-02-24 09:35:00,74.11,75.19,74.02,74.45,144638.0,74.11,75.19,74.02,74.45,144638.0
2020-02-24 09:40:00,74.45,75.31,74.33,75.31,205107.0,74.45,75.31,74.33,75.31,205107.0
2020-02-24 09:45:00,75.22,75.23,74.54,74.55,96313.0,75.22,75.23,74.54,74.55,96313.0
2020-02-24 09:50:00,74.55,74.64,74.17,74.59,108144.0,74.55,74.64,74.17,74.59,108144.0
2020-02-24 09:55:00,74.56,74.77,74.48,74.62,71658.0,74.56,74.77,74.48,74.62,71658.0
2020-02-24 10:00:00,74.61,74.76,74.49,74.51,94892.0,74.61,74.76,74.49,74.51,94892.0
2020-02-24 10:05:00,74.52,74.85,74.26,74.75,68861.0,74.52,74.85,74.26,74.75,68861.0
2020-02-24 10:10:00,74.73,75.45,74.62,75.45,85193.0,74.73,75.45,74.62,75.45,85193.0
2020-02-24 10:15:00,75.42,75.65,75.34,75.4,112795.0,75.42,75.65,75.34,75.4,112795.0
2020-02-24 10:20:00,75.39,75.44,74.94,74.95,59561.0,75.39,75.44,74.94,74.95,59561.0
2020-02-24 10:25:00,74.93,75.0,74.77,74.8,42965.0,74.93,75.0,74.77,74.8,42965.0
2020-02-24 10:30:00,74.74,74.96,74.68,74.77,30969.0,74.74,74.96,74.68,74.77,30969.0
2020-02-24 10:35:00,74.77,74.77,74.33,74.38,49061.0,74.77,74.77,74.33,74.38,49061.0
2020-02-24 10:40:00,74.39,74.58,74.25,74.58,90248.0,74.39,74.58,74.25,74.58,90248.0
2020-02-24 10:45:00,74.61,74.69,74.41,74.65,22929.0,74.61,74.69,74.41,74.65,22929.0
2020-02-24 10:50:00,74.68,74.88,74.55,74.62,27107.0,74.68,74.88,74.55,74.62,27107.0
2020-02-24 10:55:00,74.63,74.99,74.63,74.99,40007.0,74.63,74.99,74.63,74.99,40007.0
2020-02-24 11:00:00,74.98,75.02,74.83,74.93,49879.0,74.98,75.02,74.83,74.93,49879.0
2020-02-24 11:05:00,74.91,75.03,74.77,74.77,28794.0,74.91,75.03,74.77,74.77,28794.0
2020-02-24 11:10:00,74.8,74.97,74.8,74.89,22198.0,74.8,74.97,74.8,74.89,22198.0
2020-02-24 11:15:00,74.92,75.14,74.9,75.05,31963.0,74.92,75.14,74.9,75.05,31963.0
2020-02-24 11:20:00,75.02,75.31,74.96,75.29,41208.0,75.02,75.31,74.96,75.29,41208.0
2020-02-24 11:25:00,75.29,75.32,75.07,75.2,34581.0,75.29,75.32,75.07,75.2,34581.0
2020-02-24 11:30:00,75.29,75.38,75.05,75.07,35898.0,75.29,75.38,75.05,75.07,35898.0
2020-02-24 11:35:00,75.09,75.17,74.95,74.95,38824.0,75.09,75.17,74.95,74.95,38824.0
2020-02-24 11:40:00,74.95,74.98,74.64,74.73,37582.0,74.95,74.98,74.64,74.73,37582.0
2020-02-24 11:45:00,74.72,74.8,74.67,74.8,45872.0,74.72,74.8,74.67,74.8,45872.0
2020-02-24 11:50:00,74.86,75.26,74.83,75.02,32676.0,74.86,75.26,74.83,75.02,32676.0
2020-02-24 11:55:00,75.02,75.05,74.82,74.84,43982.0,75.02,75.05,74.82,74.84,43982.0
2020-02-24 12:00:00,74.83,74.91,74.77,74.78,44377.0,74.83,74.91,74.77,74.78,44377.0
2020-02-24 12:05:00,74.78,74.78,74.53,74.69,46883.0,74.78,74.78,74.53,74.69,46883.0
2020-02-24 12:10:00,74.65,74.84,74.61,74.63,43944.0,74.65,74.84,74.61,74.63,43944.0
2020-02-24 12:15:00,74.62,75.0,74.58,75.0,47550.0,74.62,75.0,74.58,75.0,47550.0
2020-02-24 12:20:00,74.99,75.05,74.93,75.02,35440.0,74.99,75.05,74.93,75.02,35440.0
2020-02-24 12:25:00,75.03,75.14,75.0,75.14,23142.0,75.03,75.14,75.0,75.14,23142.0
2020-02-24 12:30:00,75.13,75.23,75.09,75.2,31358.0,75.13,75.23,75.09,75.2,31358.0
2020-02-24 12:35:00,75.21,75.54,75.19,75.53,28851.0,75.21,75.54,75.19,75.53,28851.0
2020-02-24 12:40:00,75.55,75.67,75.48,75.62,38781.0,75.55,75.67,75.48,75.62,38781.0
2020-02-24 12:45:00,75.62,75.66,75.59,75.6,40737.0,75.62,75.66,75.59,75.6,40737.0
2020-02-24 12:50:00,75.61,75.66,75.58,75.65,37609.0,75.61,75.66,75.58,75.65,37609.0
2020-02-24 12:55:00,75.66,75.66,75.48,75.57,42249.0,75.66,75.66,75.48,75.57,42249.0
2020-02-24 13:00:00,75.56,75.56,75.09,75.19,55675.0,75.56,75.56,75.09,75.19,55675.0
2020-02-24 13:05:00,75.21,75.26,74.98,75.12,54388.0,75.21,75.26,74.98,75.12,54388.0
2020-02-24 13:10:00,75.15,75.19,74.81,74.83,40230.0,75.15,75.19,74.81,74.83,40230.0
2020-02-24 13:15:00,74.85,75.05,74.8,75.05,41026.0,74.85,75.05,74.8,75.05,41026.0
2020-02-24 13:20:00,75.04,75.17,74.99,75.0,50023.0,75.04,75.17,74.99,75.0,50023.0
2020-02-24 13:25:00,75.0,75.3,74.99,75.29,25328.0,75.0,75.3,74.99,75.29,25328.0
2020-02-24 13:30:00,75.28,75.28,75.05,75.06,26260.0,75.28,75.28,75.05,75.06,26260.0
2020-02-24 13:35:00,75.07,75.13,74.98,75.02,26572.0,75.07,75.13,74.98,75.02,26572.0
2020-02-24 13:40:00,75.03,75.03,74.84,74.85,45857.0,75.03,75.03,74.84,74.85,45857.0
2020-02-24 13:45:00,74.84,74.97,74.82,74.88,34124.0,74.84,74.97,74.82,74.88,34124.0
2020-02-24 13:50:00,74.91,74.95,74.82,74.89,23930.0,74.91,74.95,74.82,74.89,23930.0
2020-02-24 13:55:00,74.87,74.89,74.71,74.81,41040.0,74.87,74.89,74.71,74.81,41040.0
2020-02-24 14:00:00,74.81,75.03,74.74,74.94,44174.0,74.81,75.03,74.74,74.94,44174.0
2020-02-24 14:05:00,74.92,75.02,74.75,74.78,29618.0,74.92,75.02,74.75,74.78,29618.0
2020-02-24 14:10:00,74.81,74.91,74.8,74.89,17256.0,74.81,74.91,74.8,74.89,17256.0
2020-02-24 14:15:00,74.87,74.99,74.86,74.98,18645.0,74.87,74.99,74.86,74.98,18645.0
2020-02-24 14:20:00,74.99,75.2,74.98,75.16,23928.0,74.99,75.2,74.98,75.16,23928.0
2020-02-24 14:25:00,75.17,75.32,75.14,75.23,28456.0,75.17,75.32,75.14,75.23,28456.0
2020-02-24 14:30:00,75.24,75.38,75.24,75.36,27563.0,75.24,75.38,75.24,75.36,27563.0
2020-02-24 14:35:00,75.35,75.45,75.22,75.43,14911.0,75.35,75.45,75.22,75.43,14911.0
2020-02-24 14:40:00,75.43,75.59,75.41,75.57,34472.0,75.43,75.59,75.41,75.57,34472.0
2020-02-24 14:45:00,75.59,75.79,75.58,75.75,83427.0,75.59,75.79,75.58,75.75,83427.0
2020-02-24 14:50:00,75.77,75.83,75.67,75.78,63833.0,75.77,75.83,75.67,75.78,63833.0
2020-02-24 14:55:00,75.76,75.91,75.72,75.89,47685.0,75.76,75.91,75.72,75.89,47685.0
2020-02-24 15:00:00,75.87,76.02,75.83,75.85,50658.0,75.87,76.02,75.83,75.85,50658.0
2020-02-24 15:05:00,75.89,75.92,75.68,75.71,28575.0,75.89,75.92,75.68,75.71,28575.0
2020-02-24 15:10:00,75.7,75.73,75.47,75.49,47332.0,75.7,75.73,75.47,75.49,47332.0
2020-02-24 15:15:00,75.48,75.66,75.46,75.52,85190.0,75.48,75.66,75.46,75.52,85190.0
2020-02-24 15:20:00,75.51,75.65,75.46,75.46,70671.0,75.51,75.65,75.46,75.46,70671.0
2020-02-24 15:25:00,75.46,75.56,75.37,75.51,48538.0,75.46,75.56,75.37,75.51,48538.0
2020-02-24 15:30:00,75.51,75.64,75.36,75.55,41459.0,75.51,75.64,75.36,75.55,41459.0
2020-02-24 15:35:00,75.55,75.68,75.49,75.66,48876.0,75.55,75.68,75.49,75.66,48876.0
2020-02-24 15:40:00,75.67,75.69,75.59,75.65,63226.0,75.67,75.69,75.59,75.65,63226.0
2020-02-24 15:45:00,75.66,75.88,75.58,75.83,74458.0,75.66,75.88,75.58,75.83,74458.0
2020-02-24 15:50:00,75.82,75.82,75.49,75.51,123105.0,75.82,75.82,75.49,75.51,123105.0
2020-02-24 15:55:00,75.5,75.62,75.46,75.48,203268.0,75.5,75.62,75.46,75.48,203268.0
2020-02-25 09:30:00,75.76,76.18,75.67,75.72,183206.0,75.76,76.18,75.67,75.72,183206.0
2020-02-25 09:35:00,75.6,76.14,75.59,75.84,106136.0,75.6,76.14,75.59,75.84,106136.0
2020-02-25 09:40:00,75.75,75.82,74.67,74.84,116702.0,75.75,75.82,74.67,74.84,116702.0
2020-02-25 09:45:00,74.84,75.05,74.4,75.01,74424.0,74.84,75.05,74.4,75.01,74424.0
2020-02-25 09:50:00,74.97,75.29,74.9,75.17,51712.0,74.97,75.29,74.9,75.17,51712.0
2020-02-25 09:55:00,75.16,75.17,74.65,74.74,84863.0,75.16,75.17,74.65,74.74,84863.0
2020-02-25 10:00:00,74.74,74.84,74.56,74.64,36752.0,74.74,74.84,74.56,74.64,36752.0
2020-02-25 10:05:00,74.63,75.14,74.62,75.01,93991.0,74.63,75.14,74.62,75.01,93991.0
2020-02-25 10:10:00,74.98,74.98,74.53,74.55,60609.0,74.98,74.98,74.53,74.55,60609.0
2020-02-25 10:15:00,74.55,74.58,74.26,74.32,55648.0,74.55,74.58,74.26,74.32,55648.0
2020-02-25 10:20:00,74.3,74.35,73.93,73.96,85808.0,74.3,74.35,73.93,73.96,85808.0
2020-02-25 10:25:00,73.96,73.97,73.43,73.57,166756.0,73.96,73.97,73.43,73.57,166756.0
2020-02-25 10:30:00,73.55,73.81,73.08,73.4,137153.0,73.55,73.81,73.08,73.4,137153.0
2020-02-25 10:35:00,73.36,73.39,73.06,73.27,112515.0,73.36,73.39,73.06,73.27,112515.0
2020-02-25 10:40:00,73.25,73.71,73.15,73.67,105705.0,73.25,73.71,73.15,73.67,105705.0
2020-02-25 10:45:00,73.72,73.72,73.08,73.15,101840.0,73.72,73.72,73.08,73.15,101840.0
2020-02-25 10:50:00,73.15,73.17,72.6,72.71,118670.0,73.15,73.17,72.6,72.71,118670.0
2020-02-25 10:55:00,72.75,73.06,72.63,73.06,58194.0,72.75,73.06,72.63,73.06,58194.0
2020-02-25 11:00:00,72.98,73.06,72.68,72.78,65597.0,72.98,73.06,72.68,72.78,65597.0
2020-02-25 11:05:00,72.78,73.03,72.64,72.79,48037.0,72.78,73.03,72.64,72.79,48037.0
2020-02-25 11:10:00,72.79,72.93,72.61,72.68,41795.0,72.79,72.93,72.61,72.68,41795.0
2020-02-25 11:15:00,72.67,72.74,72.47,72.59,63895.0,72.67,72.74,72.47,72.59,63895.0
2020-02-25 11:20:00,72.59,72.74,72.51,72.67,44652.0,72.59,72.74,72.51,72.67,44652.0
2020-02-25 11:25:00,72.67,73.12,72.61,73.09,50771.0,72.67,73.12,72.61,73.09,50771.0
2020-02-25 11:30:00,73.08,73.18,72.94,73.04,61257.0,73.08,73.18,72.94,73.04,61257.0
2020-02-25 11:35:00,73.07,73.09,72.75,72.8,57810.0,73.07,73.09,72.75,72.8,57810.0
2020-02-25 11:40:00,72.81,72.87,72.6,72.66,29119.0,72.81,72.87,72.6,72.66,29119.0
2020-02-25 11:45:00,72.68,72.83,72.54,72.69,55964.0,72.68,72.83,72.54,72.69,55964.0
2020-02-25 11:50:00,72.7,72.88,72.59,72.81,51734.0,72.7,72.88,72.59,72.81,51734.0
2020-02-25 11:55:00,72.82,72.93,72.73,72.89,20380.0,72.82,72.93,72.73,72.89,20380.0
2020-02-25 12:00:00,72.93,72.98,72.81,72.81,32514.0,72.93,72.98,72.81,72.81,32514.0
2020-02-25 12:05:00,72.85,72.91,72.71,72.82,13610.0,72.85,72.91,72.71,72.82,13610.0
2020-02-25 12:10:00,72.81,72.92,72.74,72.78,17890.0,72.81,72.92,72.74,72.78,17890.0
2020-02-25 12:15:00,72.75,72.76,72.51,72.54,44427.0,72.75,72.76,72.51,72.54,44427.0
2020-02-25 12:20:00,72.52,72.58,72.41,72.42,77114.0,72.52,72.58,72.41,72.42,77114.0
2020-02-25 12:25:00,72.42,72.44,72.26,72.29,23942.0,72.42,72.44,72.26,72.29,23942.0
2020-02-25 12:30:00,72.3,72.38,72.21,72.33,57999.0,72.3,72.38,72.21,72.33,57999.0
2020-02-25 12:35:00,72.3,72.42,72.27,72.29,17739.0,72.3,72.42,72.27,72.29,17739.0
2020-02-25 12:40:00,72.27,72.27,72.0,72.08,39026.0,72.27,72.27,72.0,72.08,39026.0
2020-02-25 12:45:00,72.02,72.05,71.85,71.85,37090.0,72.02,72.05,71.85,71.85,37090.0
2020-02-25 12:50:00,71.88,71.9,71.73,71.88,40103.0,71.88,71.9,71.73,71.88,40103.0
2020-02-25 12:55:00,71.88,71.95,71.71,71.8,44393.0,71.88,71.95,71.71,71.8,44393.0
2020-02-25 13:00:00,71.79,72.0,71.72,71.78,47566.0,71.79,72.0,71.72,71.78,47566.0
2020-02-25 13:05:00,71.82,71.86,71.68,71.76,36420.0,71.82,71.86,71.68,71.76,36420.0
2020-02-25 13:10:00,71.77,71.9,71.6,71.61,22077.0,71.77,71.9,71.6,71.61,22077.0
2020-02-25 13:15:00,71.6,71.6,71.26,71.3,48342.0,71.6,71.6,71.26,71.3,48342.0
2020-02-25 13:20:00,71.29,71.32,71.08,71.08,43192.0,71.29,71.32,71.08,71.08,43192.0
2020-02-25 13:25:00,71.08,71.11,70.77,70.79,107976.0,71.08,71.11,70.77,70.79,107976.0
2020-02-25 13:30:00,70.78,71.06,70.6,70.92,134792.0,70.78,71.06,70.6,70.92,134792.0
2020-02-25 13:35:00,70.93,70.96,70.64,70.86,57549.0,70.93,70.96,70.64,70.86,57549.0
2020-02-25 13:40:00,70.86,71.12,70.77,71.1,41342.0,70.86,71.12,70.77,71.1,41342.0
2020-02-25 13:45:00,71.09,71.13,70.88,70.88,45441.0,71.09,71.13,70.88,70.88,45441.0
2020-02-25 13:50:00,70.92,71.22,70.9,71.12,57125.0,70.92,71.22,70.9,71.12,57125.0
2020-02-25 13:55:00,71.12,71.2,70.92,70.92,29668.0,71.12,71.2,70.92,70.92,29668.0
2020-02-25 14:00:00,70.93,71.0,70.67,70.9,85371.0,70.93,71.0,70.67,70.9,85371.0
2020-02-25 14:05:00,70.92,70.95,70.62,70.75,30947.0,70.92,70.95,70.62,70.75,30947.0
2020-02-25 14:10:00,70.77,71.0,70.64,70.83,33820.0,70.77,71.0,70.64,70.83,33820.0
2020-02-25 14:15:00,70.81,70.95,70.65,70.87,107734.0,70.81,70.95,70.65,70.87,107734.0
2020-02-25 14:20:00,70.86,71.11,70.85,70.91,47928.0,70.86,71.11,70.85,70.91,47928.0
2020-02-25 14:25:00,70.92,71.0,70.74,70.82,49668.0,70.92,71.0,70.74,70.82,49668.0
2020-02-25 14:30:00,70.82,70.94,70.66,70.73,90849.0,70.82,70.94,70.66,70.73,90849.0
2020-02-25 14:35:00,70.78,70.78,70.37,70.43,64796.0,70.78,70.78,70.37,70.43,64796.0
2020-02-25 14:40:00,70.48,71.01,70.45,71.01,75134.0,70.48,71.01,70.45,71.01,75134.0
2020-02-25 14:45:00,71.02,71.12,70.82,71.11,59581.0,71.02,71.12,70.82,71.11,59581.0
2020-02-25 14:50:00,71.12,71.25,70.82,71.21,53211.0,71.12,71.25,70.82,71.21,53211.0
2020-02-25 14:55:00,71.23,71.34,71.13,71.32,40563.0,71.23,71.34,71.13,71.32,40563.0
2020-02-25 15:00:00,71.33,71.57,71.2,71.22,33097.0,71.33,71.57,71.2,71.22,33097.0
2020-02-25 15:05:00,71.24,71.51,71.23,71.32,37538.0,71.24,71.51,71.23,71.32,37538.0
2020-02-25 15:10:00,71.28,71.34,71.15,71.18,59120.0,71.28,71.34,71.15,71.18,59120.0
2020-02-25 15:15:00,71.18,71.41,71.12,71.23,41965.0,71.18,71.41,71.12,71.23,41965.0
2020-02-25 15:20:00,71.23,71.23,70.78,70.78,74722.0,71.23,71.23,70.78,70.78,74722.0
2020-02-25 15:25:00,70.8,70.98,70.74,70.88,37303.0,70.8,70.98,70.74,70.88,37303.0
2020-02-25 15:30:00,70.89,70.9,70.62,70.83,99881.0,70.89,70.9,70.62,70.83,99881.0
2020-02-25 15:35:00,70.81,70.88,70.65,70.73,103230.0,70.81,70.88,70.65,70.73,103230.0
2020-02-25 15:40:00,70.75,70.97,70.69,70.75,90846.0,70.75,70.97,70.69,70.75,90846.0
2020-02-25 15:45:00,70.76,70.99,70.68,70.68,70816.0,70.76,70.99,70.68,70.68,70816.0
2020-02-25 15:50:00,70.71,70.73,70.44,70.57,175494.0,70.71,70.73,70.44,70.57,175494.0
2020-02-25 15:55:00,70.55,70.61,70.32,70.58,324181.0,70.55,70.61,70.32,70.58,324181.0
2020-02-26 09:30:00,71.75,71.91,70.77,70.96,288116.0,71.75,71.91,70.77,70.96,288116.0
2020-02-26 09:35:00,70.96,71.04,70.62,70.64,91736.0,70.96,71.04,70.62,70.64,91736.0
2020-02-26 09:40:00,70.66,71.02,70.61,70.84,96757.0,70.66,71.02,70.61,70.84,96757.0
2020-02-26 09:45:00,70.85,70.87,70.13,70.2,97975.0,70.85,70.87,70.13,70.2,97975.0
2020-02-26 09:50:00,70.23,70.25,69.83,69.93,98479.0,70.23,70.25,69.83,69.93,98479.0
2020-02-26 09:55:00,69.96,70.05,69.59,69.75,73772.0,69.96,70.05,69.59,69.75,73772.0
2020-02-26 10:00:00,69.72,69.9,69.5,69.76,59665.0,69.72,69.9,69.5,69.76,59665.0
2020-02-26 10:05:00,69.73,69.78,69.22,69.57,81241.0,69.73,69.78,69.22,69.57,81241.0
2020-02-26 10:10:00,69.58,70.04,69.29,70.04,56912.0,69.58,70.04,69.29,70.04,56912.0
2020-02-26 10:15:00,70.03,70.3,69.95,70.24,89525.0,70.03,70.3,69.95,70.24,89525.0
2020-02-26 10:20:00,70.28,70.28,69.79,69.86,43762.0,70.28,70.28,69.79,69.86,43762.0
2020-02-26 10:25:00,69.9,70.19,69.65,69.81,69398.0,69.9,70.19,69.65,69.81,69398.0
2020-02-26 10:30:00,69.86,70.13,69.8,69.98,38207.0,69.86,70.13,69.8,69.98,38207.0
2020-02-26 10:35:00,69.95,70.09,69.83,69.94,52860.0,69.95,70.09,69.83,69.94,52860.0
2020-02-26 10:40:00,69.95,70.49,69.93,70.47,63506.0,69.95,70.49,69.93,70.47,63506.0
2020-02-26 10:45:00,70.44,70.74,70.24,70.43,127710.0,70.44,70.74,70.24,70.43,127710.0
2020-02-26 10:50:00,70.45,70.8,70.45,70.64,82910.0,70.45,70.8,70.45,70.64,82910.0
2020-02-26 10:55:00,70.66,70.75,70.34,70.36,57283.0,70.66,70.75,70.34,70.36,57283.0
2020-02-26 11:00:00,70.35,70.43,69.98,70.01,39116.0,70.35,70.43,69.98,70.01,39116.0
2020-02-26 11:05:00,70.0,70.0,69.72,69.74,42675.0,70.0,70.0,69.72,69.74,42675.0
2020-02-26 11:10:00,69.76,69.77,69.64,69.68,34771.0,69.76,69.77,69.64,69.68,34771.0
2020-02-26 11:15:00,69.68,69.94,69.68,69.85,43403.0,69.68,69.94,69.68,69.85,43403.0
2020-02-26 11:20:00,69.86,70.04,69.83,69.86,41545.0,69.86,70.04,69.83,69.86,41545.0
2020-02-26 11:25:00,69.87,69.95,69.78,69.82,50432.0,69.87,69.95,69.78,69.82,50432.0
2020-02-26 11:30:00,69.81,69.81,69.55,69.65,45503.0,69.81,69.81,69.55,69.65,45503.0
2020-02-26 11:35:00,69.67,69.68,69.46,69.6,49879.0,69.67,69.68,69.46,69.6,49879.0
2020-02-26 11:40:00,69.59,69.66,69.3,69.3,65618.0,69.59,69.66,69.3,69.3,65618.0
2020-02-26 11:45:00,69.3,69.31,68.93,69.0,149227.0,69.3,69.31,68.93,69.0,149227.0
2020-02-26 11:50:00,68.99,69.15,68.8,68.86,68394.0,68.99,69.15,68.8,68.86,68394.0
2020-02-26 11:55:00,68.86,68.88,68.64,68.69,46294.0,68.86,68.88,68.64,68.69,46294.0
2020-02-26 12:00:00,68.7,68.81,68.54,68.54,69102.0,68.7,68.81,68.54,68.54,69102.0
2020-02-26 12:05:00,68.55,68.56,68.21,68.32,81042.0,68.55,68.56,68.21,68.32,81042.0
2020-02-26 12:10:00,68.27,68.4,68.12,68.22,85740.0,68.27,68.4,68.12,68.22,85740.0
2020-02-26 12:15:00,68.21,68.26,67.79,68.26,123763.0,68.21,68.26,67.79,68.26,123763.0
2020-02-26 12:20:00,68.25,68.46,68.05,68.15,72740.0,68.25,68.46,68.05,68.15,72740.0
2020-02-26 12:25:00,68.15,68.25,67.97,68.11,58878.0,68.15,68.25,67.97,68.11,58878.0
2020-02-26 12:30:00,68.12,68.47,68.12,68.33,53059.0,68.12,68.47,68.12,68.33,53059.0
2020-02-26 12:35:00,68.33,68.33,67.94,67.95,44722.0,68.33,68.33,67.94,67.95,44722.0
2020-02-26 12:40:00,67.95,68.18,67.89,67.91,41557.0,67.95,68.18,67.89,67.91,41557.0
2020-02-26 12:45:00,67.92,68.1,67.83,67.84,45538.0,67.92,68.1,67.83,67.84,45538.0
2020-02-26 12:50:00,67.83,67.99,67.69,67.71,61406.0,67.83,67.99,67.69,67.71,61406.0
2020-02-26 12:55:00,67.72,67.93,67.59,67.87,73307.0,67.72,67.93,67.59,67.87,73307.0
2020-02-26 13:00:00,67.87,67.97,67.81,67.93,24682.0,67.87,67.97,67.81,67.93,24682.0
2020-02-26 13:05:00,67.94,67.96,67.51,67.52,41595.0,67.94,67.96,67.51,67.52,41595.0
2020-02-26 13:10:00,67.54,67.64,67.53,67.56,26258.0,67.54,67.64,67.53,67.56,26258.0
2020-02-26 13:15:00,67.58,67.67,67.38,67.45,35934.0,67.58,67.67,67.38,67.45,35934.0
2020-02-26 13:20:00,67.46,67.61,67.31,67.39,45286.0,67.46,67.61,67.31,67.39,45286.0
2020-02-26 13:25:00,67.4,67.6,67.33,67.5,62723.0,67.4,67.6,67.33,67.5,62723.0
2020-02-26 13:30:00,67.44,67.52,67.13,67.16,48529.0,67.44,67.52,67.13,67.16,48529.0
2020-02-26 13:35:00,67.19,67.41,66.6,66.6,177518.0,67.19,67.41,66.6,66.6,177518.0
2020-02-26 13:40:00,66.62,66.65,65.99,66.0,218764.0,66.62,66.65,65.99,66.0,218764.0
2020-02-26 13:45:00,66.01,67.05,65.96,66.83,112874.0,66.01,67.05,65.96,66.83,112874.0
2020-02-26 13:50:00,66.82,66.88,66.63,66.7,67232.0,66.82,66.88,66.63,66.7,67232.0
2020-02-26 13:55:00,66.7,66.73,66.35,66.5,71989.0,66.7,66.73,66.35,66.5,71989.0
2020-02-26 14:00:00,66.48,66.85,66.41,66.56,39598.0,66.48,66.85,66.41,66.56,39598.0
2020-02-26 14:05:00,66.56,66.94,66.56,66.56,68365.0,66.56,66.94,66.56,66.56,68365.0
2020-02-26 14:10:00,66.59,66.86,66.45,66.83,51717.0,66.59,66.86,66.45,66.83,51717.0
2020-02-26 14:15:00,66.82,66.91,66.37,66.4,46439.0,66.82,66.91,66.37,66.4,46439.0
2020-02-26 14:20:00,66.42,66.67,66.36,66.59,47637.0,66.42,66.67,66.36,66.59,47637.0
2020-02-26 14:25:00,66.6,66.89,66.58,66.59,38058.0,66.6,66.89,66.58,66.59,38058.0
2020-02-26 14:30:00,66.59,66.74,66.42,66.53,52342.0,66.59,66.74,66.42,66.53,52342.0
2020-02-26 14:35:00,66.53,66.81,66.5,66.61,74578.0,66.53,66.81,66.5,66.61,74578.0
2020-02-26 14:40:00,66.65,66.7,66.25,66.36,78123.0,66.65,66.7,66.25,66.36,78123.0
2020-02-26 14:45:00,66.38,66.59,66.25,66.39,43476.0,66.38,66.59,66.25,66.39,43476.0
2020-02-26 14:50:00,66.39,66.39,66.12,66.25,66117.0,66.39,66.39,66.12,66.25,66117.0
2020-02-26 14:55:00,66.26,66.43,65.89,65.92,101390.0,66.26,66.43,65.89,65.92,101390.0
2020-02-26 15:00:00,65.94,66.41,65.92,66.24,65487.0,65.94,66.41,65.92,66.24,65487.0
2020-02-26 15:05:00,66.25,66.46,66.16,66.26,86472.0,66.25,66.46,66.16,66.26,86472.0
2020-02-26 15:10:00,66.3,66.45,66.21,66.29,48539.0,66.3,66.45,66.21,66.29,48539.0
2020-02-26 15:15:00,66.26,66.67,66.26,66.59,84716.0,66.26,66.67,66.26,66.59,84716.0
2020-02-26 15:20:00,66.58,66.61,66.28,66.38,63855.0,66.58,66.61,66.28,66.38,63855.0
2020-02-26 15:25:00,66.38,66.41,66.15,66.15,91267.0,66.38,66.41,66.15,66.15,91267.0
2020-02-26 15:30:00,66.16,66.37,66.12,66.24,150833.0,66.16,66.37,66.12,66.24,150833.0
2020-02-26 15:35:00,66.25,66.37,66.13,66.32,106131.0,66.25,66.37,66.13,66.32,106131.0
2020-02-26 15:40:00,66.32,66.41,66.15,66.34,121042.0,66.32,66.41,66.15,66.34,121042.0
2020-02-26 15:45:00,66.32,66.4,66.17,66.26,144664.0,66.32,66.4,66.17,66.26,144664.0
2020-02-26 15:50:00,66.27,66.68,66.24,66.67,300163.0,66.27,66.68,66.24,66.67,300163.0
2020-02-26 15:55:00,66.66,66.72,66.49,66.53,484897.0,66.66,66.72,66.49,66.53,484897.0
2020-02-27 09:30:00,62.85,62.9,61.53,61.62,479652.0,62.85,62.9,61.53,61.62,479652.0
2020-02-27 09:35:00,61.58,62.92,61.2,62.82,221874.0,61.58,62.92,61.2,62.82,221874.0
2020-02-27 09:40:00,62.82,62.85,62.29,62.52,152366.0,62.82,62.85,62.29,62.52,152366.0
2020-02-27 09:45:00,62.53,62.69,62.13,62.66,219365.0,62.53,62.69,62.13,62.66,219365.0
2020-02-27 09:50:00,62.68,63.74,62.67,63.7,195193.0,62.68,63.74,62.67,63.7,195193.0
2020-02-27 09:55:00,63.64,64.27,63.31,63.45,210595.0,63.64,64.27,63.31,63.45,210595.0
2020-02-27 10:00:00,63.44,63.73,62.91,63.02,190967.0,63.44,63.73,62.91,63.02,190967.0
2020-02-27 10:05:00,63.01,63.52,62.92,63.36,193854.0,63.01,63.52,62.92,63.36,193854.0
2020-02-27 10:10:00,63.32,63.9,63.07,63.64,151024.0,63.32,63.9,63.07,63.64,151024.0
2020-02-27 10:15:00,63.61,63.75,63.32,63.75,95673.0,63.61,63.75,63.32,63.75,95673.0
2020-02-27 10:20:00,63.73,64.0,63.53,63.73,85838.0,63.73,64.0,63.53,63.73,85838.0
2020-02-27 10:25:00,63.75,63.84,63.51,63.71,148533.0,63.75,63.84,63.51,63.71,148533.0
2020-02-27 10:30:00,63.69,63.77,63.26,63.38,123232.0,63.69,63.77,63.26,63.38,123232.0
2020-02-27 10:35:00,63.38,64.32,63.37,64.07,118964.0,63.38,64.32,63.37,64.07,118964.0
2020-02-27 10:40:00,64.03,64.13,63.64,63.81,41976.0,64.03,64.13,63.64,63.81,41976.0
2020-02-27 10:45:00,63.81,64.5,63.81,64.34,55700.0,63.81,64.5,63.81,64.34,55700.0
2020-02-27 10:50:00,64.4,64.79,64.3,64.59,85873.0,64.4,64.79,64.3,64.59,85873.0
2020-02-27 10:55:00,64.64,65.13,64.51,65.08,84567.0,64.64,65.13,64.51,65.08,84567.0
2020-02-27 11:00:00,65.06,65.57,64.97,65.29,133579.0,65.06,65.57,64.97,65.29,133579.0
2020-02-27 11:05:00,65.34,66.13,65.16,66.09,115969.0,65.34,66.13,65.16,66.09,115969.0
2020-02-27 11:10:00,66.08,66.38,65.83,66.29,167863.0,66.08,66.38,65.83,66.29,167863.0
2020-02-27 11:15:00,66.32,66.5,65.7,65.89,128571.0,66.32,66.5,65.7,65.89,128571.0
2020-02-27 11:20:00,65.9,66.19,65.66,66.11,92297.0,65.9,66.19,65.66,66.11,92297.0
2020-02-27 11:25:00,66.08,66.42,65.94,66.32,105324.0,66.08,66.42,65.94,66.32,105324.0
2020-02-27 11:30:00,66.32,66.86,66.03,66.58,108929.0,66.32,66.86,66.03,66.58,108929.0
2020-02-27 11:35:00,66.59,66.79,66.43,66.49,220276.0,66.59,66.79,66.43,66.49,220276.0
2020-02-27 11:40:00,66.52,66.61,66.19,66.32,119049.0,66.52,66.61,66.19,66.32,119049.0
2020-02-27 11:45:00,66.3,66.53,65.9,66.28,98130.0,66.3,66.53,65.9,66.28,98130.0
2020-02-27 11:50:00,66.28,66.63,66.16,66.61,132362.0,66.28,66.63,66.16,66.61,132362.0
2020-02-27 11:55:00,66.64,67.04,66.51,66.79,92979.0,66.64,67.04,66.51,66.79,92979.0
2020-02-27 12:00:00,66.79,67.3,66.49,67.28,100405.0,66.79,67.3,66.49,67.28,100405.0
2020-02-27 12:05:00,67.27,68.11,67.18,67.97,134120.0,67.27,68.11,67.18,67.97,134120.0
2020-02-27 12:10:00,67.98,68.68,67.97,68.6,196799.0,67.98,68.68,67.97,68.6,196799.0
2020-02-27 12:15:00,68.6,69.02,68.15,68.97,132257.0,68.6,69.02,68.15,68.97,132257.0
2020-02-27 12:20:00,68.95,68.98,67.83,68.04,112273.0,68.95,68.98,67.83,68.04,112273.0
2020-02-27 12:25:00,68.07,68.25,67.54,67.92,70994.0,68.07,68.25,67.54,67.92,70994.0
2020-02-27 12:30:00,67.94,68.36,67.82,68.17,36511.0,67.94,68.36,67.82,68.17,36511.0
2020-02-27 12:35:00,68.21,68.45,68.01,68.42,37026.0,68.21,68.45,68.01,68.42,37026.0
2020-02-27 12:40:00,68.43,68.5,68.01,68.05,26681.0,68.43,68.5,68.01,68.05,26681.0
2020-02-27 12:45:00,68.03,68.07,67.51,67.76,68114.0,68.03,68.07,67.51,67.76,68114.0
2020-02-27 12:50:00,67.76,67.99,67.66,67.72,43407.0,67.76,67.99,67.66,67.72,43407.0
2020-02-27 12:55:00,67.7,67.77,67.34,67.34,53356.0,67.7,67.77,67.34,67.34,53356.0
2020-02-27 13:00:00,67.38,67.6,67.11,67.49,45651.0,67.38,67.6,67.11,67.49,45651.0
2020-02-27 13:05:00,67.46,67.9,67.34,67.9,44650.0,67.46,67.9,67.34,67.9,44650.0
2020-02-27 13:10:00,67.89,68.16,67.89,68.06,27254.0,67.89,68.16,67.89,68.06,27254.0
2020-02-27 13:15:00,68.06,68.07,67.55,67.61,27198.0,68.06,68.07,67.55,67.61,27198.0
2020-02-27 13:20:00,67.59,67.61,67.13,67.3,60478.0,67.59,67.61,67.13,67.3,60478.0
2020-02-27 13:25:00,67.3,67.43,67.08,67.21,29304.0,67.3,67.43,67.08,67.21,29304.0
2020-02-27 13:30:00,67.17,67.43,67.14,67.17,22129.0,67.17,67.43,67.14,67.17,22129.0
2020-02-27 13:35:00,67.13,67.38,67.11,67.33,55747.0,67.13,67.38,67.11,67.33,55747.0
2020-02-27 13:40:00,67.32,67.42,66.4,66.67,116737.0,67.32,67.42,66.4,66.67,116737.0
2020-02-27 13:45:00,66.76,67.46,66.7,67.36,42159.0,66.76,67.46,66.7,67.36,42159.0
2020-02-27 13:50:00,67.31,67.96,67.28,67.92,42747.0,67.31,67.96,67.28,67.92,42747.0
2020-02-27 13:55:00,67.87,67.9,67.03,67.16,72435.0,67.87,67.9,67.03,67.16,72435.0
2020-02-27 14:00:00,67.13,67.13,66.79,67.01,73082.0,67.13,67.13,66.79,67.01,73082.0
2020-02-27 14:05:00,67.01,67.08,66.57,66.57,30963.0,67.01,67.08,66.57,66.57,30963.0
2020-02-27 14:10:00,66.56,67.0,66.54,66.93,75200.0,66.56,67.0,66.54,66.93,75200.0
2020-02-27 14:15:00,66.94,67.02,66.52,66.59,36039.0,66.94,67.02,66.52,66.59,36039.0
2020-02-27 14:20:00,66.64,66.94,66.53,66.88,24654.0,66.64,66.94,66.53,66.88,24654.0
2020-02-27 14:25:00,66.88,67.1,66.81,66.93,43442.0,66.88,67.1,66.81,66.93,43442.0
2020-02-27 14:30:00,66.91,66.91,66.63,66.64,20734.0,66.91,66.91,66.63,66.64,20734.0
2020-02-27 14:35:00,66.62,66.77,66.51,66.52,28661.0,66.62,66.77,66.51,66.52,28661.0
2020-02-27 14:40:00,66.5,66.75,66.43,66.74,18839.0,66.5,66.75,66.43,66.74,18839.0
2020-02-27 14:45:00,66.73,66.73,66.4,66.62,35684.0,66.73,66.73,66.4,66.62,35684.0
2020-02-27 14:50:00,66.61,66.65,66.51,66.53,28222.0,66.61,66.65,66.51,66.53,28222.0
2020-02-27 14:55:00,66.51,66.51,66.13,66.25,46333.0,66.51,66.51,66.13,66.25,46333.0
2020-02-27 15:00:00,66.27,66.45,66.09,66.45,72761.0,66.27,66.45,66.09,66.45,72761.0
2020-02-27 15:05:00,66.46,66.68,66.31,66.56,54975.0,66.46,66.68,66.31,66.56,54975.0
2020-02-27 15:10:00,66.54,66.73,66.51,66.51,40370.0,66.54,66.73,66.51,66.51,40370.0
2020-02-27 15:15:00,66.53,66.56,66.29,66.33,38260.0,66.53,66.56,66.29,66.33,38260.0
2020-02-27 15:20:00,66.34,66.47,66.26,66.32,43873.0,66.34,66.47,66.26,66.32,43873.0
2020-02-27 15:25:00,66.33,66.36,66.06,66.07,49737.0,66.33,66.36,66.06,66.07,49737.0
2020-02-27 15:30:00,66.06,66.3,66.0,66.23,77470.0,66.06,66.3,66.0,66.23,77470.0
2020-02-27 15:35:00,66.23,66.25,65.79,65.84,75783.0,66.23,66.25,65.79,65.84,75783.0
2020-02-27 15:40:00,65.84,65.9,65.52,65.54,71843.0,65.84,65.9,65.52,65.54,71843.0
2020-02-27 15:45:00,65.55,65.71,65.39,65.58,107685.0,65.55,65.71,65.39,65.58,107685.0
2020-02-27 15:50:00,65.59,65.63,64.83,65.0,185668.0,65.59,65.63,64.83,65.0,185668.0
2020-02-27 15:55:00,65.0,65.13,64.66,64.94,452149.0,65.0,65.13,64.66,64.94,452149.0
2020-02-28 09:30:00,62.85,63.25,62.5,63.17,277007.0,62.85,63.25,62.5,63.17,277007.0
2020-02-28 09:35:00,63.22,64.47,63.21,64.32,157677.0,63.22,64.47,63.21,64.32,157677.0
2020-02-28 09:40:00,64.3,64.88,63.87,64.18,199658.0,64.3,64.88,63.87,64.18,199658.0
2020-02-28 09:45:00,64.13,64.85,63.98,64.22,101323.0,64.13,64.85,63.98,64.22,101323.0
2020-02-28 09:50:00,64.26,64.43,63.86,64.12,89336.0,64.26,64.43,63.86,64.12,89336.0
2020-02-28 09:55:00,64.08,64.09,63.41,63.72,98253.0,64.08,64.09,63.41,63.72,98253.0
2020-02-28 10:00:00,63.72,63.8,63.18,63.45,130145.0,63.72,63.8,63.18,63.45,130145.0
2020-02-28 10:05:00,63.47,64.5,63.47,63.99,99257.0,63.47,64.5,63.47,63.99,99257.0
2020-02-28 10:10:00,63.94,64.0,63.31,63.34,78823.0,63.94,64.0,63.31,63.34,78823.0
2020-02-28 10:15:00,63.37,63.93,63.24,63.74,92888.0,63.37,63.93,63.24,63.74,92888.0
2020-02-28 10:20:00,63.78,64.0,63.36,63.58,65613.0,63.78,64.0,63.36,63.58,65613.0
2020-02-28 10:25:00,63.58,63.97,63.09,63.14,72765.0,63.58,63.97,63.09,63.14,72765.0
2020-02-28 10:30:00,63.1,63.66,63.09,63.58,58230.0,63.1,63.66,63.09,63.58,58230.0
2020-02-28 10:35:00,63.58,63.81,63.19,63.3,45541.0,63.58,63.81,63.19,63.3,45541.0
2020-02-28 10:40:00,63.34,63.54,63.19,63.25,34081.0,63.34,63.54,63.19,63.25,34081.0
2020-02-28 10:45:00,63.3,63.51,63.19,63.34,30939.0,63.3,63.51,63.19,63.34,30939.0
2020-02-28 10:50:00,63.3,64.0,63.25,63.93,42657.0,63.3,64.0,63.25,63.93,42657.0
2020-02-28 10:55:00,63.92,63.93,63.37,63.48,46072.0,63.92,63.93,63.37,63.48,46072.0
2020-02-28 11:00:00,63.44,63.65,63.09,63.49,62133.0,63.44,63.65,63.09,63.49,62133.0
2020-02-28 11:05:00,63.48,63.48,62.81,63.0,87762.0,63.48,63.48,62.81,63.0,87762.0
2020-02-28 11:10:00,63.05,63.25,62.76,63.01,36154.0,63.05,63.25,62.76,63.01,36154.0
2020-02-28 11:15:00,62.96,63.32,62.94,63.32,49924.0,62.96,63.32,62.94,63.32,49924.0
2020-02-28 11:20:00,63.31,63.5,63.11,63.24,61056.0,63.31,63.5,63.11,63.24,61056.0
2020-02-28 11:25:00,63.23,63.25,62.85,63.09,94210.0,63.23,63.25,62.85,63.09,94210.0
2020-02-28 11:30:00,63.1,63.41,63.0,63.0,51800.0,63.1,63.41,63.0,63.0,51800.0
2020-02-28 11:35:00,63.02,63.61,62.96,63.58,65791.0,63.02,63.61,62.96,63.58,65791.0
2020-02-28 11:40:00,63.51,63.92,63.42,63.58,68555.0,63.51,63.92,63.42,63.58,68555.0
2020-02-28 11:45:00,63.52,63.55,63.07,63.26,58705.0,63.52,63.55,63.07,63.26,58705.0
2020-02-28 11:50:00,63.27,63.42,62.65,62.86,80156.0,63.27,63.42,62.65,62.86,80156.0
2020-02-28 11:55:00,62.8,63.04,62.55,62.89,60453.0,62.8,63.04,62.55,62.89,60453.0
2020-02-28 12:00:00,62.82,62.88,62.46,62.73,69717.0,62.82,62.88,62.46,62.73,69717.0
2020-02-28 12:05:00,62.72,62.99,62.5,62.57,33452.0,62.72,62.99,62.5,62.57,33452.0
2020-02-28 12:10:00,62.61,62.65,62.45,62.6,51508.0,62.61,62.65,62.45,62.6,51508.0
2020-02-28 12:15:00,62.62,62.97,62.44,62.87,34749.0,62.62,62.97,62.44,62.87,34749.0
2020-02-28 12:20:00,62.97,63.18,62.93,63.02,88405.0,62.97,63.18,62.93,63.02,88405.0
2020-02-28 12:25:00,62.95,63.43,62.82,63.42,40373.0,62.95,63.43,62.82,63.42,40373.0
2020-02-28 12:30:00,63.41,63.67,63.1,63.21,54134.0,63.41,63.67,63.1,63.21,54134.0
2020-02-28 12:35:00,63.23,63.67,63.09,63.38,48700.0,63.23,63.67,63.09,63.38,48700.0
2020-02-28 12:40:00,63.29,63.55,63.25,63.28,34859.0,63.29,63.55,63.25,63.28,34859.0
2020-02-28 12:45:00,63.3,63.36,62.87,63.11,25448.0,63.3,63.36,62.87,63.11,25448.0
2020-02-28 12:50:00,63.09,63.36,63.02,63.28,24798.0,63.09,63.36,63.02,63.28,24798.0
2020-02-28 12:55:00,63.28,63.59,63.18,63.44,35499.0,63.28,63.59,63.18,63.44,35499.0
2020-02-28 13:00:00,63.44,63.88,63.36,63.48,91406.0,63.44,63.88,63.36,63.48,91406.0
2020-02-28 13:05:00,63.54,63.85,63.53,63.67,25065.0,63.54,63.85,63.53,63.67,25065.0
2020-02-28 13:10:00,63.62,63.79,63.24,63.25,56802.0,63.62,63.79,63.24,63.25,56802.0
2020-02-28 13:15:00,63.29,63.71,63.2,63.46,30257.0,63.29,63.71,63.2,63.46,30257.0
2020-02-28 13:20:00,63.47,63.6,63.27,63.3,26186.0,63.47,63.6,63.27,63.3,26186.0
2020-02-28 13:25:00,63.32,63.38,62.91,62.97,27425.0,63.32,63.38,62.91,62.97,27425.0
2020-02-28 13:30:00,62.91,62.93,62.32,62.46,264978.0,62.91,62.93,62.32,62.46,264978.0
2020-02-28 13:35:00,62.4,62.65,62.2,62.46,90086.0,62.4,62.65,62.2,62.46,90086.0
2020-02-28 13:40:00,62.47,62.47,62.07,62.23,68829.0,62.47,62.47,62.07,62.23,68829.0
2020-02-28 13:45:00,62.22,62.41,62.0,62.33,38734.0,62.22,62.41,62.0,62.33,38734.0
2020-02-28 13:50:00,62.36,62.51,62.21,62.38,265244.0,62.36,62.51,62.21,62.38,265244.0
2020-02-28 13:55:00,62.35,62.63,62.3,62.51,32078.0,62.35,62.63,62.3,62.51,32078.0
2020-02-28 14:00:00,62.51,62.51,62.12,62.12,27177.0,62.51,62.51,62.12,62.12,27177.0
2020-02-28 14:05:00,62.14,62.28,62.07,62.22,25255.0,62.14,62.28,62.07,62.22,25255.0
2020-02-28 14:10:00,62.26,62.5,62.25,62.34,59468.0,62.26,62.5,62.25,62.34,59468.0
2020-02-28 14:15:00,62.38,62.61,62.31,62.49,62268.0,62.38,62.61,62.31,62.49,62268.0
2020-02-28 14:20:00,62.49,62.75,62.25,62.52,57582.0,62.49,62.75,62.25,62.52,57582.0
2020-02-28 14:25:00,62.51,62.69,62.44,62.6,62664.0,62.51,62.69,62.44,62.6,62664.0
2020-02-28 14:30:00,62.59,63.4,62.51,62.59,79963.0,62.59,63.4,62.51,62.59,79963.0
2020-02-28 14:35:00,62.56,62.62,62.16,62.24,53103.0,62.56,62.62,62.16,62.24,53103.0
2020-02-28 14:40:00,62.27,62.95,62.27,62.88,60764.0,62.27,62.95,62.27,62.88,60764.0
2020-02-28 14:45:00,62.86,62.99,62.47,62.69,49226.0,62.86,62.99,62.47,62.69,49226.0
2020-02-28 14:50:00,62.69,62.84,62.41,62.57,46871.0,62.69,62.84,62.41,62.57,46871.0
2020-02-28 14:55:00,62.55,62.61,62.21,62.33,56547.0,62.55,62.61,62.21,62.33,56547.0
2020-02-28 15:00:00,62.35,62.41,62.0,62.01,70199.0,62.35,62.41,62.0,62.01,70199.0
2020-02-28 15:05:00,62.01,62.19,61.88,61.98,78289.0,62.01,62.19,61.88,61.98,78289.0
2020-02-28 15:10:00,61.95,62.22,61.95,62.13,72151.0,61.95,62.22,61.95,62.13,72151.0
2020-02-28 15:15:00,62.1,62.39,62.01,62.11,94572.0,62.1,62.39,62.01,62.11,94572.0
2020-02-28 15:20:00,62.13,62.15,61.59,61.67,131437.0,62.13,62.15,61.59,61.67,131437.0
2020-02-28 15:25:00,61.67,61.74,61.31,61.31,119372.0,61.67,61.74,61.31,61.31,119372.0
2020-02-28 15:30:00,61.3,61.64,61.16,61.27,150820.0,61.3,61.64,61.16,61.27,150820.0
2020-02-28 15:35:00,61.26,61.65,61.2,61.56,113254.0,61.26,61.65,61.2,61.56,113254.0
2020-02-28 15:40:00,61.58,61.65,60.82,60.89,229154.0,61.58,61.65,60.82,60.89,229154.0
2020-02-28 15:45:00,60.88,61.5,60.88,61.35,230951.0,60.88,61.5,60.88,61.35,230951.0
2020-02-28 15:50:00,61.3,61.41,61.07,61.24,413110.0,61.3,61.41,61.07,61.24,413110.0
2020-02-28 15:55:00,61.22,61.6,60.94,61.6,751163.0,61.22,61.6,60.94,61.6,751163.0
2020-03-02 09:30:00,61.13,61.23,59.32,60.03,495449.0,61.13,61.23,59.32,60.03,495449.0
2020-03-02 09:35:00,60.0,60.03,58.11,58.14,284267.0,60.0,60.03,58.11,58.14,284267.0
2020-03-02 09:40:00,58.17,59.45,58.13,59.06,264935.0,58.17,59.45,58.13,59.06,264935.0
2020-03-02 09:45:00,59.01,59.38,58.41,58.46,195354.0,59.01,59.38,58.41,58.46,195354.0
2020-03-02 09:50:00,58.43,58.62,58.16,58.44,157806.0,58.43,58.62,58.16,58.44,157806.0
2020-03-02 09:55:00,58.47,58.72,58.42,58.48,66787.0,58.47,58.72,58.42,58.48,66787.0
2020-03-02 10:00:00,58.48,58.55,58.0,58.01,152911.0,58.48,58.55,58.0,58.01,152911.0
2020-03-02 10:05:00,58.0,58.01,57.23,57.4,271054.0,58.0,58.01,57.23,57.4,271054.0
2020-03-02 10:10:00,57.38,58.02,57.36,57.48,210921.0,57.38,58.02,57.36,57.48,210921.0
2020-03-02 10:15:00,57.47,57.68,57.04,57.64,263242.0,57.47,57.68,57.04,57.64,263242.0
2020-03-02 10:20:00,57.62,57.72,57.2,57.62,110309.0,57.62,57.72,57.2,57.62,110309.0
2020-03-02 10:25:00,57.61,57.93,57.44,57.45,130262.0,57.61,57.93,57.44,57.45,130262.0
2020-03-02 10:30:00,57.45,57.72,57.27,57.64,138502.0,57.45,57.72,57.27,57.64,138502.0
2020-03-02 10:35:00,57.62,57.86,57.46,57.7,78158.0,57.62,57.86,57.46,57.7,78158.0
2020-03-02 10:40:00,57.72,57.86,57.48,57.81,55245.0,57.72,57.86,57.48,57.81,55245.0
2020-03-02 10:45:00,57.83,58.2,57.82,58.16,113838.0,57.83,58.2,57.82,58.16,113838.0
2020-03-02 10:50:00,58.14,58.56,58.11,58.34,167667.0,58.14,58.56,58.11,58.34,167667.0
2020-03-02 10:55:00,58.36,58.79,58.36,58.46,144111.0,58.36,58.79,58.36,58.46,144111.0
2020-03-02 11:00:00,58.44,58.69,58.09,58.51,76316.0,58.44,58.69,58.09,58.51,76316.0
2020-03-02 11:05:00,58.48,58.48,58.04,58.11,36550.0,58.48,58.48,58.04,58.11,36550.0
2020-03-02 11:10:00,58.13,58.72,58.04,58.7,167290.0,58.13,58.72,58.04,58.7,167290.0
2020-03-02 11:15:00,58.75,58.89,58.25,58.3,93888.0,58.75,58.89,58.25,58.3,93888.0
2020-03-02 11:20:00,58.32,58.72,58.3,58.57,32872.0,58.32,58.72,58.3,58.57,32872.0
2020-03-02 11:25:00,58.55,58.95,58.43,58.68,73584.0,58.55,58.95,58.43,58.68,73584.0
2020-03-02 11:30:00,58.69,58.82,58.42,58.52,149037.0,58.69,58.82,58.42,58.52,149037.0
2020-03-02 11:35:00,58.52,58.79,58.42,58.6,80853.0,58.52,58.79,58.42,58.6,80853.0
2020-03-02 11:40:00,58.63,58.97,58.46,58.93,95902.0,58.63,58.97,58.46,58.93,95902.0
2020-03-02 11:45:00,58.94,59.35,58.77,59.35,100045.0,58.94,59.35,58.77,59.35,100045.0
2020-03-02 11:50:00,59.38,59.8,59.26,59.7,86240.0,59.38,59.8,59.26,59.7,86240.0
2020-03-02 11:55:00,59.72,60.11,59.71,60.1,95479.0,59.72,60.11,59.71,60.1,95479.0
2020-03-02 12:00:00,60.07,60.27,60.01,60.08,70443.0,60.07,60.27,60.01,60.08,70443.0
2020-03-02 12:05:00,60.06,60.21,59.94,60.01,54523.0,60.06,60.21,59.94,60.01,54523.0
2020-03-02 12:10:00,59.98,60.13,59.62,59.77,113720.0,59.98,60.13,59.62,59.77,113720.0
2020-03-02 12:15:00,59.75,59.86,59.45,59.51,56196.0,59.75,59.86,59.45,59.51,56196.0
2020-03-02 12:20:00,59.5,59.58,59.11,59.14,98957.0,59.5,59.58,59.11,59.14,98957.0
2020-03-02 12:25:00,59.12,59.4,59.11,59.32,41973.0,59.12,59.4,59.11,59.32,41973.0
2020-03-02 12:30:00,59.35,59.5,59.33,59.43,23052.0,59.35,59.5,59.33,59.43,23052.0
2020-03-02 12:35:00,59.45,59.75,59.44,59.69,51599.0,59.45,59.75,59.44,59.69,51599.0
2020-03-02 12:40:00,59.71,59.75,59.55,59.73,115893.0,59.71,59.75,59.55,59.73,115893.0
2020-03-02 12:45:00,59.73,59.88,59.72,59.74,56196.0,59.73,59.88,59.72,59.74,56196.0
2020-03-02 12:50:00,59.73,60.13,59.72,60.13,71519.0,59.73,60.13,59.72,60.13,71519.0
2020-03-02 12:55:00,60.11,60.18,60.0,60.09,39328.0,60.11,60.18,60.0,60.09,39328.0
2020-03-02 13:00:00,60.13,60.16,59.82,59.96,48362.0,60.13,60.16,59.82,59.96,48362.0
2020-03-02 13:05:00,59.94,60.13,59.81,60.02,55568.0,59.94,60.13,59.81,60.02,55568.0
2020-03-02 13:10:00,60.02,60.3,59.98,60.23,45820.0,60.02,60.3,59.98,60.23,45820.0
2020-03-02 13:15:00,60.27,60.28,59.99,60.02,59877.0,60.27,60.28,59.99,60.02,59877.0
2020-03-02 13:20:00,60.04,60.05,59.84,59.91,81642.0,60.04,60.05,59.84,59.91,81642.0
2020-03-02 13:25:00,59.92,59.93,59.42,59.49,140335.0,59.92,59.93,59.42,59.49,140335.0
2020-03-02 13:30:00,59.51,59.57,59.27,59.35,64835.0,59.51,59.57,59.27,59.35,64835.0
2020-03-02 13:35:00,59.33,59.39,59.12,59.17,85851.0,59.33,59.39,59.12,59.17,85851.0
2020-03-02 13:40:00,59.17,59.37,59.03,59.04,82008.0,59.17,59.37,59.03,59.04,82008.0
2020-03-02 13:45:00,59.03,59.12,58.88,58.97,62326.0,59.03,59.12,58.88,58.97,62326.0
2020-03-02 13:50:00,58.95,58.95,58.54,58.68,84085.0,58.95,58.95,58.54,58.68,84085.0
2020-03-02 13:55:00,58.67,59.24,58.67,59.16,47922.0,58.67,59.24,58.67,59.16,47922.0
2020-03-02 14:00:00,59.16,59.23,58.94,59.02,50120.0,59.16,59.23,58.94,59.02,50120.0
2020-03-02 14:05:00,59.03,59.4,58.88,59.37,62765.0,59.03,59.4,58.88,59.37,62765.0
2020-03-02 14:10:00,59.35,59.52,59.29,59.5,89975.0,59.35,59.52,59.29,59.5,89975.0
2020-03-02 14:15:00,59.49,59.53,59.22,59.29,90762.0,59.49,59.53,59.22,59.29,90762.0
2020-03-02 14:20:00,59.32,59.35,59.0,59.0,39457.0,59.32,59.35,59.0,59.0,39457.0
2020-03-02 14:25:00,58.99,59.14,58.88,58.91,42070.0,58.99,59.14,58.88,58.91,42070.0
2020-03-02 14:30:00,58.9,59.03,58.83,58.83,35119.0,58.9,59.03,58.83,58.83,35119.0
2020-03-02 14:35:00,58.83,58.84,58.4,58.44,111600.0,58.83,58.84,58.4,58.44,111600.0
2020-03-02 14:40:00,58.46,58.58,58.28,58.28,79579.0,58.46,58.58,58.28,58.28,79579.0
2020-03-02 14:45:00,58.28,58.73,58.16,58.68,112871.0,58.28,58.73,58.16,58.68,112871.0
2020-03-02 14:50:00,58.66,58.93,58.5,58.92,61030.0,58.66,58.93,58.5,58.92,61030.0
2020-03-02 14:55:00,58.91,58.99,58.75,58.84,70263.0,58.91,58.99,58.75,58.84,70263.0
2020-03-02 15:00:00,58.81,59.15,58.81,59.1,82430.0,58.81,59.15,58.81,59.1,82430.0
2020-03-02 15:05:00,59.09,59.43,59.06,59.28,65099.0,59.09,59.43,59.06,59.28,65099.0
2020-03-02 15:10:00,59.28,59.54,59.19,59.48,71977.0,59.28,59.54,59.19,59.48,71977.0
2020-03-02 15:15:00,59.47,59.59,59.35,59.44,77366.0,59.47,59.59,59.35,59.44,77366.0
2020-03-02 15:20:00,59.45,59.77,59.43,59.74,75316.0,59.45,59.77,59.43,59.74,75316.0
2020-03-02 15:25:00,59.76,59.85,59.64,59.81,61772.0,59.76,59.85,59.64,59.81,61772.0
2020-03-02 15:30:00,59.81,59.85,59.74,59.82,67058.0,59.81,59.85,59.74,59.82,67058.0
2020-03-02 15:35:00,59.8,60.29,59.8,60.24,137819.0,59.8,60.29,59.8,60.24,137819.0
2020-03-02 15:40:00,60.26,60.47,59.97,60.01,190171.0,60.26,60.47,59.97,60.01,190171.0
2020-03-02 15:45:00,60.04,60.79,60.04,60.77,143597.0,60.04,60.79,60.04,60.77,143597.0
2020-03-02 15:50:00,60.78,60.98,60.34,60.92,441998.0,60.78,60.98,60.34,60.92,441998.0
2020-03-02 15:55:00,60.93,61.27,60.61,61.26,764275.0,60.93,61.27,60.61,61.26,764275.0
2020-03-03 09:30:00,63.01,63.35,61.82,61.98,491333.0,63.01,63.35,61.82,61.98,491333.0
2020-03-03 09:35:00,61.92,62.67,61.43,62.59,199048.0,61.92,62.67,61.43,62.59,199048.0
2020-03-03 09:40:00,62.69,62.82,62.0,62.74,177081.0,62.69,62.82,62.0,62.74,177081.0
2020-03-03 09:45:00,62.71,62.76,62.02,62.04,128514.0,62.71,62.76,62.02,62.04,128514.0
2020-03-03 09:50:00,62.0,62.08,61.63,61.8,79930.0,62.0,62.08,61.63,61.8,79930.0
2020-03-03 09:55:00,61.76,62.07,61.73,61.91,72082.0,61.76,62.07,61.73,61.91,72082.0
2020-03-03 10:00:00,61.87,63.53,61.83,63.18,248305.0,61.87,63.53,61.83,63.18,248305.0
2020-03-03 10:05:00,63.21,63.34,61.97,62.4,155580.0,63.21,63.34,61.97,62.4,155580.0
2020-03-03 10:10:00,62.4,62.6,61.9,61.95,127701.0,62.4,62.6,61.9,61.95,127701.0
2020-03-03 10:15:00,61.97,61.97,61.31,61.42,137663.0,61.97,61.97,61.31,61.42,137663.0
2020-03-03 10:20:00,61.5,62.41,61.34,62.41,81697.0,61.5,62.41,61.34,62.41,81697.0
2020-03-03 10:25:00,62.33,62.65,61.75,61.79,84901.0,62.33,62.65,61.75,61.79,84901.0
2020-03-03 10:30:00,61.75,61.96,61.58,61.58,58126.0,61.75,61.96,61.58,61.58,58126.0
2020-03-03 10:35:00,61.62,62.05,61.51,61.94,52988.0,61.62,62.05,61.51,61.94,52988.0
2020-03-03 10:40:00,61.98,62.34,61.85,62.05,49958.0,61.98,62.34,61.85,62.05,49958.0
2020-03-03 10:45:00,62.01,62.16,61.37,61.43,49593.0,62.01,62.16,61.37,61.43,49593.0
2020-03-03 10:50:00,61.47,61.59,61.26,61.4,52892.0,61.47,61.59,61.26,61.4,52892.0
2020-03-03 10:55:00,61.36,61.79,61.3,61.75,47100.0,61.36,61.79,61.3,61.75,47100.0
2020-03-03 11:00:00,61.74,61.87,61.27,61.32,45353.0,61.74,61.87,61.27,61.32,45353.0
2020-03-03 11:05:00,61.3,61.3,60.84,60.88,97420.0,61.3,61.3,60.84,60.88,97420.0
2020-03-03 11:10:00,60.88,60.97,60.65,60.65,132592.0,60.88,60.97,60.65,60.65,132592.0
2020-03-03 11:15:00,60.69,61.0,60.57,60.66,77179.0,60.69,61.0,60.57,60.66,77179.0
2020-03-03 11:20:00,60.74,61.15,60.39,60.39,51892.0,60.74,61.15,60.39,60.39,51892.0
2020-03-03 11:25:00,60.43,60.5,60.05,60.06,60654.0,60.43,60.5,60.05,60.06,60654.0
2020-03-03 11:30:00,60.06,60.37,60.01,60.33,42607.0,60.06,60.37,60.01,60.33,42607.0
2020-03-03 11:35:00,60.31,60.9,60.28,60.86,81407.0,60.31,60.9,60.28,60.86,81407.0
2020-03-03 11:40:00,60.83,61.06,60.47,60.69,60727.0,60.83,61.06,60.47,60.69,60727.0
2020-03-03 11:45:00,60.75,60.8,60.09,60.11,46624.0,60.75,60.8,60.09,60.11,46624.0
2020-03-03 11:50:00,60.12,60.82,60.07,60.82,58396.0,60.12,60.82,60.07,60.82,58396.0
2020-03-03 11:55:00,60.77,60.86,60.61,60.82,57311.0,60.77,60.86,60.61,60.82,57311.0
2020-03-03 12:00:00,60.81,60.81,60.48,60.69,32244.0,60.81,60.81,60.48,60.69,32244.0
2020-03-03 12:05:00,60.71,60.8,60.44,60.7,29046.0,60.71,60.8,60.44,60.7,29046.0
2020-03-03 12:10:00,60.75,60.75,60.23,60.29,48880.0,60.75,60.75,60.23,60.29,48880.0
2020-03-03 12:15:00,60.3,60.32,59.85,60.01,65887.0,60.3,60.32,59.85,60.01,65887.0
2020-03-03 12:20:00,60.01,60.21,59.81,60.15,37999.0,60.01,60.21,59.81,60.15,37999.0
2020-03-03 12:25:00,60.15,60.36,59.98,60.12,30954.0,60.15,60.36,59.98,60.12,30954.0
2020-03-03 12:30:00,60.19,60.28,60.03,60.13,25215.0,60.19,60.28,60.03,60.13,25215.0
2020-03-03 12:35:00,60.12,60.26,59.98,60.25,25822.0,60.12,60.26,59.98,60.25,25822.0
2020-03-03 12:40:00,60.26,60.42,60.19,60.32,18112.0,60.26,60.42,60.19,60.32,18112.0
2020-03-03 12:45:00,60.36,60.63,60.36,60.51,24980.0,60.36,60.63,60.36,60.51,24980.0
2020-03-03 12:50:00,60.5,60.5,60.16,60.2,42575.0,60.5,60.5,60.16,60.2,42575.0
2020-03-03 12:55:00,60.18,60.27,60.05,60.16,18270.0,60.18,60.27,60.05,60.16,18270.0
2020-03-03 13:00:00,60.1,60.1,59.9,60.03,33134.0,60.1,60.1,59.9,60.03,33134.0
2020-03-03 13:05:00,60.02,60.08,59.88,59.92,17249.0,60.02,60.08,59.88,59.92,17249.0
2020-03-03 13:10:00,59.91,60.02,59.67,59.74,36633.0,59.91,60.02,59.67,59.74,36633.0
2020-03-03 13:15:00,59.74,59.85,59.39,59.41,59148.0,59.74,59.85,59.39,59.41,59148.0
2020-03-03 13:20:00,59.44,59.54,59.15,59.2,32530.0,59.44,59.54,59.15,59.2,32530.0
2020-03-03 13:25:00,59.2,59.54,58.84,59.54,182998.0,59.2,59.54,58.84,59.54,182998.0
2020-03-03 13:30:00,59.5,59.5,59.05,59.41,28944.0,59.5,59.5,59.05,59.41,28944.0
2020-03-03 13:35:00,59.37,59.39,59.2,59.26,30094.0,59.37,59.39,59.2,59.26,30094.0
2020-03-03 13:40:00,59.24,59.27,58.66,58.66,105964.0,59.24,59.27,58.66,58.66,105964.0
2020-03-03 13:45:00,58.69,58.9,58.45,58.52,86145.0,58.69,58.9,58.45,58.52,86145.0
2020-03-03 13:50:00,58.51,58.88,58.51,58.85,39743.0,58.51,58.88,58.51,58.85,39743.0
2020-03-03 13:55:00,58.83,59.03,58.68,58.78,47479.0,58.83,59.03,58.68,58.78,47479.0
2020-03-03 14:00:00,58.8,58.97,58.6,58.67,37934.0,58.8,58.97,58.6,58.67,37934.0
2020-03-03 14:05:00,58.68,58.71,58.32,58.42,99574.0,58.68,58.71,58.32,58.42,99574.0
2020-03-03 14:10:00,58.39,58.79,58.35,58.73,125188.0,58.39,58.79,58.35,58.73,125188.0
2020-03-03 14:15:00,58.76,58.77,58.23,58.25,49363.0,58.76,58.77,58.23,58.25,49363.0
2020-03-03 14:20:00,58.27,58.52,58.2,58.26,91646.0,58.27,58.52,58.2,58.26,91646.0
2020-03-03 14:25:00,58.27,59.17,58.26,59.05,59357.0,58.27,59.17,58.26,59.05,59357.0
2020-03-03 14:30:00,59.0,59.06,58.78,58.86,38607.0,59.0,59.06,58.78,58.86,38607.0
2020-03-03 14:35:00,58.86,58.86,58.25,58.26,33466.0,58.86,58.86,58.25,58.26,33466.0
2020-03-03 14:40:00,58.23,58.25,57.96,58.1,69204.0,58.23,58.25,57.96,58.1,69204.0
2020-03-03 14:45:00,58.07,58.61,58.04,58.54,28012.0,58.07,58.61,58.04,58.54,28012.0
2020-03-03 14:50:00,58.5,58.78,58.29,58.78,33965.0,58.5,58.78,58.29,58.78,33965.0
2020-03-03 14:55:00,58.77,58.8,58.48,58.64,43046.0,58.77,58.8,58.48,58.64,43046.0
2020-03-03 15:00:00,58.71,59.06,58.51,58.99,81661.0,58.71,59.06,58.51,58.99,81661.0
2020-03-03 15:05:00,58.98,58.98,58.58,58.66,47986.0,58.98,58.98,58.58,58.66,47986.0
2020-03-03 15:10:00,58.68,59.23,58.64,59.1,60241.0,58.68,59.23,58.64,59.1,60241.0
2020-03-03 15:15:00,59.08,59.21,58.8,59.12,89909.0,59.08,59.21,58.8,59.12,89909.0
2020-03-03 15:20:00,59.13,59.23,58.43,58.44,69566.0,59.13,59.23,58.43,58.44,69566.0
2020-03-03 15:25:00,58.44,59.35,58.43,59.26,62885.0,58.44,59.35,58.43,59.26,62885.0
2020-03-03 15:30:00,59.24,59.25,58.55,58.69,83551.0,59.24,59.25,58.55,58.69,83551.0
2020-03-03 15:35:00,58.71,58.84,58.41,58.52,87771.0,58.71,58.84,58.41,58.52,87771.0
2020-03-03 15:40:00,58.53,58.8,58.46,58.77,74257.0,58.53,58.8,58.46,58.77,74257.0
2020-03-03 15:45:00,58.81,58.97,58.38,58.38,75058.0,58.81,58.97,58.38,58.38,75058.0
2020-03-03 15:50:00,58.38,58.5,58.12,58.31,251910.0,58.38,58.5,58.12,58.31,251910.0
2020-03-03 15:55:00,58.29,58.39,57.97,58.3,388388.0,58.29,58.39,57.97,58.3,388388.0
2020-03-04 09:30:00,59.49,59.51,58.06,58.67,272332.0,59.49,59.51,58.06,58.67,272332.0
2020-03-04 09:35:00,58.66,58.67,57.7,57.87,182760.0,58.66,58.67,57.7,57.87,182760.0
2020-03-04 09:40:00,57.84,58.25,57.71,57.84,103571.0,57.84,58.25,57.71,57.84,103571.0
2020-03-04 09:45:00,57.82,57.87,57.4,57.64,106290.0,57.82,57.87,57.4,57.64,106290.0
2020-03-04 09:50:00,57.65,57.86,57.3,57.41,94601.0,57.65,57.86,57.3,57.41,94601.0
2020-03-04 09:55:00,57.43,57.45,56.77,56.95,165565.0,57.43,57.45,56.77,56.95,165565.0
2020-03-04 10:00:00,57.0,57.34,56.8,56.99,173922.0,57.0,57.34,56.8,56.99,173922.0
2020-03-04 10:05:00,57.01,57.52,56.76,57.37,104921.0,57.01,57.52,56.76,57.37,104921.0
2020-03-04 10:10:00,57.36,57.64,57.18,57.54,82066.0,57.36,57.64,57.18,57.54,82066.0
2020-03-04 10:15:00,57.53,57.98,57.41,57.87,81700.0,57.53,57.98,57.41,57.87,81700.0
2020-03-04 10:20:00,57.86,58.19,57.78,58.05,69038.0,57.86,58.19,57.78,58.05,69038.0
2020-03-04 10:25:00,58.05,58.17,57.86,58.15,57510.0,58.05,58.17,57.86,58.15,57510.0
2020-03-04 10:30:00,58.14,58.2,57.57,57.57,61647.0,58.14,58.2,57.57,57.57,61647.0
2020-03-04 10:35:00,57.59,57.65,57.01,57.07,100597.0,57.59,57.65,57.01,57.07,100597.0
2020-03-04 10:40:00,57.03,57.35,56.82,57.34,84052.0,57.03,57.35,56.82,57.34,84052.0
2020-03-04 10:45:00,57.33,57.37,56.96,57.09,49072.0,57.33,57.37,56.96,57.09,49072.0
2020-03-04 10:50:00,57.12,57.33,57.05,57.14,45584.0,57.12,57.33,57.05,57.14,45584.0
2020-03-04 10:55:00,57.16,57.53,57.1,57.35,44098.0,57.16,57.53,57.1,57.35,44098.0
2020-03-04 11:00:00,57.32,57.58,57.24,57.3,52220.0,57.32,57.58,57.24,57.3,52220.0
2020-03-04 11:05:00,57.3,57.45,57.09,57.23,46318.0,57.3,57.45,57.09,57.23,46318.0
2020-03-04 11:10:00,57.27,57.45,57.22,57.34,36674.0,57.27,57.45,57.22,57.34,36674.0
2020-03-04 11:15:00,57.34,57.39,57.05,57.12,57610.0,57.34,57.39,57.05,57.12,57610.0
2020-03-04 11:20:00,57.14,57.29,56.88,57.25,74291.0,57.14,57.29,56.88,57.25,74291.0
2020-03-04 11:25:00,57.26,57.38,57.06,57.36,63556.0,57.26,57.38,57.06,57.36,63556.0
2020-03-04 11:30:00,57.38,57.45,57.05,57.3,105320.0,57.38,57.45,57.05,57.3,105320.0
2020-03-04 11:35:00,57.29,57.31,56.82,56.89,75562.0,57.29,57.31,56.82,56.89,75562.0
2020-03-04 11:40:00,56.91,56.91,56.55,56.69,109484.0,56.91,56.91,56.55,56.69,109484.0
2020-03-04 11:45:00,56.66,56.79,56.5,56.57,61491.0,56.66,56.79,56.5,56.57,61491.0
2020-03-04 11:50:00,56.58,56.75,56.53,56.55,59403.0,56.58,56.75,56.53,56.55,59403.0
2020-03-04 11:55:00,56.56,56.92,56.53,56.8,46936.0,56.56,56.92,56.53,56.8,46936.0
2020-03-04 12:00:00,56.8,56.92,56.59,56.66,44120.0,56.8,56.92,56.59,56.66,44120.0
2020-03-04 12:05:00,56.71,56.73,56.51,56.61,29405.0,56.71,56.73,56.51,56.61,29405.0
2020-03-04 12:10:00,56.61,56.78,56.61,56.75,45675.0,56.61,56.78,56.61,56.75,45675.0
2020-03-04 12:15:00,56.74,56.94,56.66,56.68,35926.0,56.74,56.94,56.66,56.68,35926.0
2020-03-04 12:20:00,56.67,56.75,56.56,56.65,44736.0,56.67,56.75,56.56,56.65,44736.0
2020-03-04 12:25:00,56.64,56.75,56.55,56.74,37385.0,56.64,56.75,56.55,56.74,37385.0
2020-03-04 12:30:00,56.73,56.92,56.72,56.82,52718.0,56.73,56.92,56.72,56.82,52718.0
2020-03-04 12:35:00,56.84,56.87,56.72,56.79,35441.0,56.84,56.87,56.72,56.79,35441.0
2020-03-04 12:40:00,56.81,56.83,56.64,56.68,45949.0,56.81,56.83,56.64,56.68,45949.0
2020-03-04 12:45:00,56.68,56.71,56.5,56.53,65370.0,56.68,56.71,56.5,56.53,65370.0
2020-03-04 12:50:00,56.51,56.58,56.31,56.58,125254.0,56.51,56.58,56.31,56.58,125254.0
2020-03-04 12:55:00,56.59,56.81,56.54,56.81,66676.0,56.59,56.81,56.54,56.81,66676.0
2020-03-04 13:00:00,56.79,57.14,56.77,57.14,96174.0,56.79,57.14,56.77,57.14,96174.0
2020-03-04 13:05:00,57.13,57.49,57.12,57.45,76283.0,57.13,57.49,57.12,57.45,76283.0
2020-03-04 13:10:00,57.44,57.9,57.41,57.9,89647.0,57.44,57.9,57.41,57.9,89647.0
2020-03-04 13:15:00,57.89,59.1,57.79,58.84,204068.0,57.89,59.1,57.79,58.84,204068.0
2020-03-04 13:20:00,58.85,59.46,58.63,59.28,256758.0,58.85,59.46,58.63,59.28,256758.0
2020-03-04 13:25:00,59.28,59.45,58.95,59.32,288680.0,59.28,59.45,58.95,59.32,288680.0
2020-03-04 13:30:00,59.31,59.37,58.79,59.09,135978.0,59.31,59.37,58.79,59.09,135978.0
2020-03-04 13:35:00,59.09,59.27,58.67,58.71,116971.0,59.09,59.27,58.67,58.71,116971.0
2020-03-04 13:40:00,58.7,58.86,58.59,58.65,67674.0,58.7,58.86,58.59,58.65,67674.0
2020-03-04 13:45:00,58.68,59.2,58.61,58.79,113692.0,58.68,59.2,58.61,58.79,113692.0
2020-03-04 13:50:00,58.8,58.86,58.64,58.79,71538.0,58.8,58.86,58.64,58.79,71538.0
2020-03-04 13:55:00,58.75,58.78,58.25,58.33,98103.0,58.75,58.78,58.25,58.33,98103.0
2020-03-04 14:00:00,58.32,58.43,57.71,57.71,158329.0,58.32,58.43,57.71,57.71,158329.0
2020-03-04 14:05:00,57.73,57.98,57.61,57.95,121491.0,57.73,57.98,57.61,57.95,121491.0
2020-03-04 14:10:00,57.92,58.14,57.81,57.87,93548.0,57.92,58.14,57.81,57.87,93548.0
2020-03-04 14:15:00,57.9,58.09,57.86,57.89,58574.0,57.9,58.09,57.86,57.89,58574.0
2020-03-04 14:20:00,57.93,58.24,57.93,58.16,43064.0,57.93,58.24,57.93,58.16,43064.0
2020-03-04 14:25:00,58.19,58.43,58.14,58.42,47290.0,58.19,58.43,58.14,58.42,47290.0
2020-03-04 14:30:00,58.44,58.65,58.43,58.54,82697.0,58.44,58.65,58.43,58.54,82697.0
2020-03-04 14:35:00,58.54,58.54,58.24,58.33,47980.0,58.54,58.54,58.24,58.33,47980.0
2020-03-04 14:40:00,58.33,58.41,57.71,58.3,224409.0,58.33,58.41,57.71,58.3,224409.0
2020-03-04 14:45:00,58.28,58.29,57.45,57.57,413882.0,58.28,58.29,57.45,57.57,413882.0
2020-03-04 14:50:00,57.57,58.23,57.53,58.05,210886.0,57.57,58.23,57.53,58.05,210886.0
2020-03-04 14:55:00,58.04,58.2,57.91,58.1,98094.0,58.04,58.2,57.91,58.1,98094.0
2020-03-04 15:00:00,58.08,58.32,57.99,58.31,135781.0,58.08,58.32,57.99,58.31,135781.0
2020-03-04 15:05:00,58.32,58.43,57.93,57.99,128939.0,58.32,58.43,57.93,57.99,128939.0
2020-03-04 15:10:00,58.0,58.07,57.89,57.99,66974.0,58.0,58.07,57.89,57.99,66974.0
2020-03-04 15:15:00,57.99,58.01,57.69,57.71,60341.0,57.99,58.01,57.69,57.71,60341.0
2020-03-04 15:20:00,57.72,58.26,57.68,58.18,100529.0,57.72,58.26,57.68,58.18,100529.0
2020-03-04 15:25:00,58.19,58.54,58.16,58.54,91636.0,58.19,58.54,58.16,58.54,91636.0
2020-03-04 15:30:00,58.52,58.97,58.5,58.86,111520.0,58.52,58.97,58.5,58.86,111520.0
2020-03-04 15:35:00,58.85,58.96,58.73,58.91,98228.0,58.85,58.96,58.73,58.91,98228.0
2020-03-04 15:40:00,58.91,58.92,58.56,58.67,113876.0,58.91,58.92,58.56,58.67,113876.0
2020-03-04 15:45:00,58.65,59.19,58.63,59.19,147443.0,58.65,59.19,58.63,59.19,147443.0
2020-03-04 15:50:00,59.18,59.56,59.18,59.47,275469.0,59.18,59.56,59.18,59.47,275469.0
2020-03-04 15:55:00,59.51,59.74,59.4,59.47,276398.0,59.51,59.74,59.4,59.47,276398.0
2020-03-05 09:30:00,57.11,57.16,54.68,55.45,681355.0,57.11,57.16,54.68,55.45,681355.0
2020-03-05 09:35:00,55.38,56.68,55.26,55.65,263440.0,55.38,56.68,55.26,55.65,263440.0
2020-03-05 09:40:00,55.67,56.18,55.08,55.19,135703.0,55.67,56.18,55.08,55.19,135703.0
2020-03-05 09:45:00,55.23,55.7,54.93,55.35,208782.0,55.23,55.7,54.93,55.35,208782.0
2020-03-05 09:50:00,55.36,55.37,54.59,54.68,239497.0,55.36,55.37,54.59,54.68,239497.0
2020-03-05 09:55:00,54.68,54.72,54.2,54.56,244948.0,54.68,54.72,54.2,54.56,244948.0
2020-03-05 10:00:00,54.55,55.08,54.54,54.68,175626.0,54.55,55.08,54.54,54.68,175626.0
2020-03-05 10:05:00,54.66,54.96,54.5,54.93,102841.0,54.66,54.96,54.5,54.93,102841.0
2020-03-05 10:10:00,54.93,55.52,54.9,55.51,137858.0,54.93,55.52,54.9,55.51,137858.0
2020-03-05 10:15:00,55.46,55.53,55.05,55.37,136610.0,55.46,55.53,55.05,55.37,136610.0
2020-03-05 10:20:00,55.35,55.51,55.18,55.25,182931.0,55.35,55.51,55.18,55.25,182931.0
2020-03-05 10:25:00,55.25,55.59,55.2,55.55,71375.0,55.25,55.59,55.2,55.55,71375.0
2020-03-05 10:30:00,55.52,55.55,55.07,55.21,97494.0,55.52,55.55,55.07,55.21,97494.0
2020-03-05 10:35:00,55.22,55.31,54.92,54.92,74412.0,55.22,55.31,54.92,54.92,74412.0
2020-03-05 10:40:00,54.93,55.31,54.87,54.9,80008.0,54.93,55.31,54.87,54.9,80008.0
2020-03-05 10:45:00,54.87,55.1,54.75,55.09,68768.0,54.87,55.1,54.75,55.09,68768.0
2020-03-05 10:50:00,55.04,55.32,55.01,55.22,85640.0,55.04,55.32,55.01,55.22,85640.0
2020-03-05 10:55:00,55.19,55.31,55.01,55.27,97033.0,55.19,55.31,55.01,55.27,97033.0
2020-03-05 11:00:00,55.3,55.5,55.25,55.42,102222.0,55.3,55.5,55.25,55.42,102222.0
2020-03-05 11:05:00,55.43,55.93,55.42,55.83,73135.0,55.43,55.93,55.42,55.83,73135.0
2020-03-05 11:10:00,55.83,56.39,55.78,56.34,128312.0,55.83,56.39,55.78,56.34,128312.0
2020-03-05 11:15:00,56.35,56.4,56.04,56.11,75070.0,56.35,56.4,56.04,56.11,75070.0
2020-03-05 11:20:00,56.12,56.18,55.79,55.83,116369.0,56.12,56.18,55.79,55.83,116369.0
2020-03-05 11:25:00,55.83,56.2,55.73,56.1,73633.0,55.83,56.2,55.73,56.1,73633.0
2020-03-05 11:30:00,56.1,56.14,55.81,55.82,71048.0,56.1,56.14,55.81,55.82,71048.0
2020-03-05 11:35:00,55.8,55.83,55.5,55.51,87190.0,55.8,55.83,55.5,55.51,87190.0
2020-03-05 11:40:00,55.54,55.58,55.38,55.39,97458.0,55.54,55.58,55.38,55.39,97458.0
2020-03-05 11:45:00,55.38,55.55,55.28,55.55,63246.0,55.38,55.55,55.28,55.55,63246.0
2020-03-05 11:50:00,55.56,55.63,55.45,55.47,30265.0,55.56,55.63,55.45,55.47,30265.0
2020-03-05 11:55:00,55.47,55.47,55.19,55.39,35944.0,55.47,55.47,55.19,55.39,35944.0
2020-03-05 12:00:00,55.41,55.46,55.31,55.35,27666.0,55.41,55.46,55.31,55.35,27666.0
2020-03-05 12:05:00,55.33,55.4,55.05,55.09,59151.0,55.33,55.4,55.05,55.09,59151.0
2020-03-05 12:10:00,55.08,55.17,54.95,54.95,83041.0,55.08,55.17,54.95,54.95,83041.0
2020-03-05 12:15:00,54.95,55.08,54.84,54.9,58886.0,54.95,55.08,54.84,54.9,58886.0
2020-03-05 12:20:00,54.89,54.93,54.54,54.56,106101.0,54.89,54.93,54.54,54.56,106101.0
2020-03-05 12:25:00,54.58,54.66,54.38,54.57,107756.0,54.58,54.66,54.38,54.57,107756.0
2020-03-05 12:30:00,54.56,54.75,54.5,54.54,66237.0,54.56,54.75,54.5,54.54,66237.0
2020-03-05 12:35:00,54.56,54.62,54.15,54.21,109117.0,54.56,54.62,54.15,54.21,109117.0
2020-03-05 12:40:00,54.23,54.24,53.86,53.91,150498.0,54.23,54.24,53.86,53.91,150498.0
2020-03-05 12:45:00,53.91,54.27,53.81,54.24,170965.0,53.91,54.27,53.81,54.24,170965.0
2020-03-05 12:50:00,54.21,54.21,53.9,54.13,154255.0,54.21,54.21,53.9,54.13,154255.0
2020-03-05 12:55:00,54.14,54.14,53.77,53.79,129342.0,54.14,54.14,53.77,53.79,129342.0
2020-03-05 13:00:00,53.77,53.87,53.38,53.38,214734.0,53.77,53.87,53.38,53.38,214734.0
2020-03-05 13:05:00,53.38,53.67,53.32,53.5,142152.0,53.38,53.67,53.32,53.5,142152.0
2020-03-05 13:10:00,53.53,53.66,53.27,53.45,91897.0,53.53,53.66,53.27,53.45,91897.0
2020-03-05 13:15:00,53.42,53.63,53.22,53.48,122804.0,53.42,53.63,53.22,53.48,122804.0
2020-03-05 13:20:00,53.47,53.86,53.43,53.75,135460.0,53.47,53.86,53.43,53.75,135460.0
2020-03-05 13:25:00,53.75,53.9,53.6,53.7,47197.0,53.75,53.9,53.6,53.7,47197.0
2020-03-05 13:30:00,53.68,53.8,53.51,53.56,72801.0,53.68,53.8,53.51,53.56,72801.0
2020-03-05 13:35:00,53.57,53.92,53.51,53.51,94504.0,53.57,53.92,53.51,53.51,94504.0
2020-03-05 13:40:00,53.5,53.54,53.42,53.43,53602.0,53.5,53.54,53.42,53.43,53602.0
2020-03-05 13:45:00,53.44,53.87,53.37,53.8,58959.0,53.44,53.87,53.37,53.8,58959.0
2020-03-05 13:50:00,53.8,53.88,53.6,53.73,59575.0,53.8,53.88,53.6,53.73,59575.0
2020-03-05 13:55:00,53.73,53.99,53.7,53.86,81033.0,53.73,53.99,53.7,53.86,81033.0
2020-03-05 14:00:00,53.84,53.9,53.62,53.71,56473.0,53.84,53.9,53.62,53.71,56473.0
2020-03-05 14:05:00,53.71,54.06,53.7,54.0,59479.0,53.71,54.06,53.7,54.0,59479.0
2020-03-05 14:10:00,53.98,54.33,53.91,54.25,81368.0,53.98,54.33,53.91,54.25,81368.0
2020-03-05 14:15:00,54.26,54.26,53.56,53.6,101422.0,54.26,54.26,53.56,53.6,101422.0
2020-03-05 14:20:00,53.62,53.69,53.47,53.53,80122.0,53.62,53.69,53.47,53.53,80122.0
2020-03-05 14:25:00,53.53,53.69,53.47,53.6,71195.0,53.53,53.69,53.47,53.6,71195.0
2020-03-05 14:30:00,53.59,53.68,53.48,53.48,50470.0,53.59,53.68,53.48,53.48,50470.0
2020-03-05 14:35:00,53.47,53.56,53.4,53.5,128071.0,53.47,53.56,53.4,53.5,128071.0
2020-03-05 14:40:00,53.48,53.57,53.42,53.5,89187.0,53.48,53.57,53.42,53.5,89187.0
2020-03-05 14:45:00,53.51,53.99,53.47,53.98,75005.0,53.51,53.99,53.47,53.98,75005.0
2020-03-05 14:50:00,53.98,54.07,53.71,53.72,79200.0,53.98,54.07,53.71,53.72,79200.0
2020-03-05 14:55:00,53.71,53.87,53.69,53.8,51405.0,53.71,53.87,53.69,53.8,51405.0
2020-03-05 15:00:00,53.8,53.82,53.6,53.62,58733.0,53.8,53.82,53.6,53.62,58733.0
2020-03-05 15:05:00,53.62,53.69,53.51,53.6,54203.0,53.62,53.69,53.51,53.6,54203.0
2020-03-05 15:10:00,53.62,53.68,53.37,53.39,85152.0,53.62,53.68,53.37,53.39,85152.0
2020-03-05 15:15:00,53.38,53.43,53.2,53.2,68785.0,53.38,53.43,53.2,53.2,68785.0
2020-03-05 15:20:00,53.21,53.29,52.72,52.81,187841.0,53.21,53.29,52.72,52.81,187841.0
2020-03-05 15:25:00,52.81,53.24,52.74,52.98,125294.0,52.81,53.24,52.74,52.98,125294.0
2020-03-05 15:30:00,52.97,53.2,52.73,53.15,232871.0,52.97,53.2,52.73,53.15,232871.0
2020-03-05 15:35:00,53.16,53.24,52.76,52.81,184583.0,53.16,53.24,52.76,52.81,184583.0
2020-03-05 15:40:00,52.82,52.86,52.57,52.74,241629.0,52.82,52.86,52.57,52.74,241629.0
2020-03-05 15:45:00,52.75,52.78,51.88,51.89,526796.0,52.75,52.78,51.88,51.89,526796.0
2020-03-05 15:50:00,51.89,52.19,51.35,51.46,706391.0,51.89,52.19,51.35,51.46,706391.0
2020-03-05 15:55:00,51.44,51.87,50.93,51.55,1132699.0,51.44,51.87,50.93,51.55,1132699.0
2020-03-06 09:30:00,48.64,49.96,48.26,49.22,561994.0,48.64,49.96,48.26,49.22,561994.0
2020-03-06 09:35:00,49.18,50.87,49.18,50.67,402869.0,49.18,50.87,49.18,50.67,402869.0
2020-03-06 09:40:00,50.65,52.06,50.19,51.91,570055.0,50.65,52.06,50.19,51.91,570055.0
2020-03-06 09:45:00,51.87,52.0,50.82,50.94,473924.0,51.87,52.0,50.82,50.94,473924.0
2020-03-06 09:50:00,50.92,51.19,50.34,51.13,219674.0,50.92,51.19,50.34,51.13,219674.0
2020-03-06 09:55:00,51.16,52.99,51.01,52.89,367972.0,51.16,52.99,51.01,52.89,367972.0
2020-03-06 10:00:00,52.91,53.0,52.41,52.7,303709.0,52.91,53.0,52.41,52.7,303709.0
2020-03-06 10:05:00,52.7,53.44,52.43,53.17,361462.0,52.7,53.44,52.43,53.17,361462.0
2020-03-06 10:10:00,53.15,54.64,52.41,54.14,530511.0,53.15,54.64,52.41,54.14,530511.0
2020-03-06 10:15:00,54.11,55.73,53.98,55.56,623854.0,54.11,55.73,53.98,55.56,623854.0
2020-03-06 10:20:00,55.57,55.93,54.4,54.44,508018.0,55.57,55.93,54.4,54.44,508018.0
2020-03-06 10:25:00,54.44,55.23,54.44,55.15,218373.0,54.44,55.23,54.44,55.15,218373.0
2020-03-06 10:30:00,55.16,55.63,54.96,54.99,221920.0,55.16,55.63,54.96,54.99,221920.0
2020-03-06 10:35:00,54.94,55.45,54.94,55.19,111097.0,54.94,55.45,54.94,55.19,111097.0
2020-03-06 10:40:00,55.15,55.75,54.97,55.74,191877.0,55.15,55.75,54.97,55.74,191877.0
2020-03-06 10:45:00,55.7,55.85,55.0,55.53,184710.0,55.7,55.85,55.0,55.53,184710.0
2020-03-06 10:50:00,55.54,56.0,55.37,55.5,176625.0,55.54,56.0,55.37,55.5,176625.0
2020-03-06 10:55:00,55.51,55.65,55.04,55.39,177371.0,55.51,55.65,55.04,55.39,177371.0
2020-03-06 11:00:00,55.42,55.57,55.2,55.31,175594.0,55.42,55.57,55.2,55.31,175594.0
2020-03-06 11:05:00,55.29,55.42,54.79,54.92,151900.0,55.29,55.42,54.79,54.92,151900.0
2020-03-06 11:10:00,54.9,55.05,54.29,54.3,162238.0,54.9,55.05,54.29,54.3,162238.0
2020-03-06 11:15:00,54.33,54.43,53.76,53.79,201425.0,54.33,54.43,53.76,53.79,201425.0
2020-03-06 11:20:00,53.78,53.9,53.27,53.36,160439.0,53.78,53.9,53.27,53.36,160439.0
2020-03-06 11:25:00,53.36,53.68,52.86,52.95,222523.0,53.36,53.68,52.86,52.95,222523.0
2020-03-06 11:30:00,52.95,53.04,52.55,52.83,136879.0,52.95,53.04,52.55,52.83,136879.0
2020-03-06 11:35:00,52.84,53.46,52.74,53.46,236356.0,52.84,53.46,52.74,53.46,236356.0
2020-03-06 11:40:00,53.43,53.75,53.28,53.59,175921.0,53.43,53.75,53.28,53.59,175921.0
2020-03-06 11:45:00,53.59,53.62,53.16,53.25,111488.0,53.59,53.62,53.16,53.25,111488.0
2020-03-06 11:50:00,53.26,54.33,53.15,54.33,115089.0,53.26,54.33,53.15,54.33,115089.0
2020-03-06 11:55:00,54.29,54.38,54.09,54.12,110130.0,54.29,54.38,54.09,54.12,110130.0
2020-03-06 12:00:00,54.14,54.15,53.59,53.62,73251.0,54.14,54.15,53.59,53.62,73251.0
2020-03-06 12:05:00,53.61,53.83,53.52,53.73,57874.0,53.61,53.83,53.52,53.73,57874.0
2020-03-06 12:10:00,53.68,53.75,53.41,53.65,43438.0,53.68,53.75,53.41,53.65,43438.0
2020-03-06 12:15:00,53.61,53.91,53.53,53.58,54346.0,53.61,53.91,53.53,53.58,54346.0
2020-03-06 12:20:00,53.58,53.88,53.58,53.66,75395.0,53.58,53.88,53.58,53.66,75395.0
2020-03-06 12:25:00,53.65,53.78,53.52,53.73,44093.0,53.65,53.78,53.52,53.73,44093.0
2020-03-06 12:30:00,53.72,54.48,53.69,54.43,118101.0,53.72,54.48,53.69,54.43,118101.0
2020-03-06 12:35:00,54.44,54.7,54.3,54.56,90210.0,54.44,54.7,54.3,54.56,90210.0
2020-03-06 12:40:00,54.56,54.6,54.25,54.56,62210.0,54.56,54.6,54.25,54.56,62210.0
2020-03-06 12:45:00,54.56,54.96,54.49,54.54,81842.0,54.56,54.96,54.49,54.54,81842.0
2020-03-06 12:50:00,54.5,54.5,54.01,54.01,59252.0,54.5,54.5,54.01,54.01,59252.0
2020-03-06 12:55:00,54.01,54.13,53.84,54.04,86126.0,54.01,54.13,53.84,54.04,86126.0
2020-03-06 13:00:00,54.06,54.19,54.04,54.04,76115.0,54.06,54.19,54.04,54.04,76115.0
2020-03-06 13:05:00,54.05,54.16,53.89,53.95,69116.0,54.05,54.16,53.89,53.95,69116.0
2020-03-06 13:10:00,53.95,54.1,53.86,53.89,68173.0,53.95,54.1,53.86,53.89,68173.0
2020-03-06 13:15:00,53.88,54.01,53.88,53.9,66392.0,53.88,54.01,53.88,53.9,66392.0
2020-03-06 13:20:00,53.9,54.39,53.88,54.35,62200.0,53.9,54.39,53.88,54.35,62200.0
2020-03-06 13:25:00,54.33,54.35,54.0,54.08,58713.0,54.33,54.35,54.0,54.08,58713.0
2020-03-06 13:30:00,54.09,54.18,53.98,54.01,52856.0,54.09,54.18,53.98,54.01,52856.0
2020-03-06 13:35:00,54.03,54.24,53.99,54.22,36742.0,54.03,54.24,53.99,54.22,36742.0
2020-03-06 13:40:00,54.2,54.35,54.18,54.2,36215.0,54.2,54.35,54.18,54.2,36215.0
2020-03-06 13:45:00,54.18,54.18,53.77,53.79,46305.0,54.18,54.18,53.77,53.79,46305.0
2020-03-06 13:50:00,53.79,53.86,53.66,53.71,48631.0,53.79,53.86,53.66,53.71,48631.0
2020-03-06 13:55:00,53.71,53.75,53.6,53.63,53830.0,53.71,53.75,53.6,53.63,53830.0
2020-03-06 14:00:00,53.62,53.63,53.37,53.51,82084.0,53.62,53.63,53.37,53.51,82084.0
2020-03-06 14:05:00,53.48,53.54,53.21,53.23,61482.0,53.48,53.54,53.21,53.23,61482.0
2020-03-06 14:10:00,53.22,53.39,53.17,53.22,66936.0,53.22,53.39,53.17,53.22,66936.0
2020-03-06 14:15:00,53.22,53.24,53.02,53.04,99374.0,53.22,53.24,53.02,53.04,99374.0
2020-03-06 14:20:00,53.04,53.25,53.0,53.1,80461.0,53.04,53.25,53.0,53.1,80461.0
2020-03-06 14:25:00,53.12,53.3,53.0,53.01,86365.0,53.12,53.3,53.0,53.01,86365.0
2020-03-06 14:30:00,53.0,53.04,52.65,52.66,85756.0,53.0,53.04,52.65,52.66,85756.0
2020-03-06 14:35:00,52.66,52.74,52.51,52.54,85753.0,52.66,52.74,52.51,52.54,85753.0
2020-03-06 14:40:00,52.54,52.7,52.4,52.57,100638.0,52.54,52.7,52.4,52.57,100638.0
2020-03-06 14:45:00,52.56,52.68,52.34,52.43,75410.0,52.56,52.68,52.34,52.43,75410.0
2020-03-06 14:50:00,52.44,52.62,52.42,52.59,70429.0,52.44,52.62,52.42,52.59,70429.0
2020-03-06 14:55:00,52.61,52.96,52.58,52.68,115484.0,52.61,52.96,52.58,52.68,115484.0
2020-03-06 15:00:00,52.7,52.76,52.49,52.54,90920.0,52.7,52.76,52.49,52.54,90920.0
2020-03-06 15:05:00,52.55,52.56,52.11,52.12,88555.0,52.55,52.56,52.11,52.12,88555.0
2020-03-06 15:10:00,52.12,52.38,51.95,52.16,168392.0,52.12,52.38,51.95,52.16,168392.0
2020-03-06 15:15:00,52.15,52.57,52.07,52.47,105842.0,52.15,52.57,52.07,52.47,105842.0
2020-03-06 15:20:00,52.5,52.5,52.19,52.42,97152.0,52.5,52.5,52.19,52.42,97152.0
2020-03-06 15:25:00,52.44,52.51,52.26,52.27,213896.0,52.44,52.51,52.26,52.27,213896.0
2020-03-06 15:30:00,52.25,52.65,52.16,52.57,175681.0,52.25,52.65,52.16,52.57,175681.0
2020-03-06 15:35:00,52.56,52.7,52.03,52.04,160111.0,52.56,52.7,52.03,52.04,160111.0
2020-03-06 15:40:00,52.04,52.18,51.91,52.17,182519.0,52.04,52.18,51.91,52.17,182519.0
2020-03-06 15:45:00,52.15,52.49,51.88,52.1,212463.0,52.15,52.49,51.88,52.1,212463.0
2020-03-06 15:50:00,52.09,52.84,52.08,52.39,440536.0,52.09,52.84,52.08,52.39,440536.0
2020-03-06 15:55:00,52.39,52.4,51.85,52.1,826151.0,52.39,52.4,51.85,52.1,826151.0
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 09:35:00,49.52,49.52,49.52,49.52,0.0,49.52,49.52,49.52,49.52,0.0
2020-03-09 09:40:00,49.52,49.52,49.52,49.52,0.0,49.52,49.52,49.52,49.52,0.0
2020-03-09 09:45:00,49.5,49.57,48.9,49.35,172181.0,49.5,49.57,48.9,49.35,172181.0
2020-03-09 09:50:00,49.35,49.93,49.24,49.75,244112.0,49.35,49.93,49.24,49.75,244112.0
2020-03-09 09:55:00,49.63,50.99,49.46,50.66,329628.0,49.63,50.99,49.46,50.66,329628.0
2020-03-09 10:00:00,50.61,50.8,49.16,49.23,302915.0,50.61,50.8,49.16,49.23,302915.0
2020-03-09 10:05:00,49.23,50.32,49.21,49.88,172523.0,49.23,50.32,49.21,49.88,172523.0
2020-03-09 10:10:00,49.87,50.2,49.37,49.45,148862.0,49.87,50.2,49.37,49.45,148862.0
2020-03-09 10:15:00,49.47,50.36,49.44,50.24,126615.0,49.47,50.36,49.44,50.24,126615.0
2020-03-09 10:20:00,50.27,50.37,49.76,49.96,158860.0,50.27,50.37,49.76,49.96,158860.0
2020-03-09 10:25:00,49.92,50.34,49.71,49.88,145241.0,49.92,50.34,49.71,49.88,145241.0
2020-03-09 10:30:00,49.86,50.36,49.62,50.07,107666.0,49.86,50.36,49.62,50.07,107666.0
2020-03-09 10:35:00,50.04,50.04,49.55,49.72,101409.0,50.04,50.04,49.55,49.72,101409.0
2020-03-09 10:40:00,49.68,49.92,49.52,49.57,69008.0,49.68,49.92,49.52,49.57,69008.0
2020-03-09 10:45:00,49.65,49.68,49.14,49.19,93204.0,49.65,49.68,49.14,49.19,93204.0
2020-03-09 10:50:00,49.19,49.27,48.7,48.86,113665.0,49.19,49.27,48.7,48.86,113665.0
2020-03-09 10:55:00,48.83,49.26,48.83,48.94,75828.0,48.83,49.26,48.83,48.94,75828.0
2020-03-09 11:00:00,48.96,48.98,48.48,48.66,102561.0,48.96,48.98,48.48,48.66,102561.0
2020-03-09 11:05:00,48.66,48.74,48.37,48.46,75621.0,48.66,48.74,48.37,48.46,75621.0
2020-03-09 11:10:00,48.4,48.99,48.38,48.57,102689.0,48.4,48.99,48.38,48.57,102689.0
2020-03-09 11:15:00,48.54,48.9,48.4,48.74,111364.0,48.54,48.9,48.4,48.74,111364.0
2020-03-09 11:20:00,48.66,48.76,48.4,48.69,118062.0,48.66,48.76,48.4,48.69,118062.0
2020-03-09 11:25:00,48.67,49.16,48.52,48.66,121391.0,48.67,49.16,48.52,48.66,121391.0
2020-03-09 11:30:00,48.63,48.7,48.35,48.47,70279.0,48.63,48.7,48.35,48.47,70279.0
2020-03-09 11:35:00,48.45,48.99,48.43,48.86,88888.0,48.45,48.99,48.43,48.86,88888.0
2020-03-09 11:40:00,48.87,48.89,48.55,48.73,69365.0,48.87,48.89,48.55,48.73,69365.0
2020-03-09 11:45:00,48.73,48.97,48.55,48.96,73101.0,48.73,48.97,48.55,48.96,73101.0
2020-03-09 11:50:00,48.96,49.02,48.61,48.75,133664.0,48.96,49.02,48.61,48.75,133664.0
2020-03-09 11:55:00,48.79,49.21,48.66,49.14,96278.0,48.79,49.21,48.66,49.14,96278.0
2020-03-09 12:00:00,49.12,49.17,48.59,48.82,96900.0,49.12,49.17,48.59,48.82,96900.0
2020-03-09 12:05:00,48.79,49.44,48.56,49.13,219705.0,48.79,49.44,48.56,49.13,219705.0
2020-03-09 12:10:00,49.1,49.25,48.71,48.73,74718.0,49.1,49.25,48.71,48.73,74718.0
2020-03-09 12:15:00,48.79,48.91,48.5,48.55,66941.0,48.79,48.91,48.5,48.55,66941.0
2020-03-09 12:20:00,48.53,48.58,48.08,48.12,107159.0,48.53,48.58,48.08,48.12,107159.0
2020-03-09 12:25:00,48.13,48.28,48.02,48.14,120105.0,48.13,48.28,48.02,48.14,120105.0
2020-03-09 12:30:00,48.13,48.27,47.85,47.92,216978.0,48.13,48.27,47.85,47.92,216978.0
2020-03-09 12:35:00,47.94,47.99,47.8,47.93,108344.0,47.94,47.99,47.8,47.93,108344.0
2020-03-09 12:40:00,47.91,48.0,47.63,47.77,65663.0,47.91,48.0,47.63,47.77,65663.0
2020-03-09 12:45:00,47.77,47.94,47.61,47.72,66099.0,47.77,47.94,47.61,47.72,66099.0
2020-03-09 12:50:00,47.76,47.79,47.42,47.48,59353.0,47.76,47.79,47.42,47.48,59353.0
2020-03-09 12:55:00,47.46,47.62,47.36,47.39,76794.0,47.46,47.62,47.36,47.39,76794.0
2020-03-09 13:00:00,47.37,47.61,47.15,47.18,97780.0,47.37,47.61,47.15,47.18,97780.0
2020-03-09 13:05:00,47.15,47.64,47.12,47.45,146073.0,47.15,47.64,47.12,47.45,146073.0
2020-03-09 13:10:00,47.42,47.9,47.42,47.77,74767.0,47.42,47.9,47.42,47.77,74767.0
2020-03-09 13:15:00,47.74,47.74,47.33,47.33,47164.0,47.74,47.74,47.33,47.33,47164.0
2020-03-09 13:20:00,47.31,47.38,46.93,47.0,91130.0,47.31,47.38,46.93,47.0,91130.0
2020-03-09 13:25:00,47.0,47.14,46.89,47.11,64660.0,47.0,47.14,46.89,47.11,64660.0
2020-03-09 13:30:00,47.12,47.12,46.92,46.94,55762.0,47.12,47.12,46.92,46.94,55762.0
2020-03-09 13:35:00,46.93,47.0,46.8,46.81,70846.0,46.93,47.0,46.8,46.81,70846.0
2020-03-09 13:40:00,46.81,46.9,46.69,46.76,101222.0,46.81,46.9,46.69,46.76,101222.0
2020-03-09 13:45:00,46.76,46.8,46.56,46.61,129080.0,46.76,46.8,46.56,46.61,129080.0
2020-03-09 13:50:00,46.61,46.71,46.58,46.63,74180.0,46.61,46.71,46.58,46.63,74180.0
2020-03-09 13:55:00,46.65,46.69,46.39,46.4,100773.0,46.65,46.69,46.39,46.4,100773.0
2020-03-09 14:00:00,46.41,46.47,46.25,46.3,78683.0,46.41,46.47,46.25,46.3,78683.0
2020-03-09 14:05:00,46.31,46.35,45.91,45.93,174445.0,46.31,46.35,45.91,45.93,174445.0
2020-03-09 14:10:00,45.92,46.69,45.92,46.69,105729.0,45.92,46.69,45.92,46.69,105729.0
2020-03-09 14:15:00,46.72,47.04,46.64,46.83,107396.0,46.72,47.04,46.64,46.83,107396.0
2020-03-09 14:20:00,46.86,46.96,46.62,46.78,73511.0,46.86,46.96,46.62,46.78,73511.0
2020-03-09 14:25:00,46.79,46.8,46.45,46.48,55008.0,46.79,46.8,46.45,46.48,55008.0
2020-03-09 14:30:00,46.49,46.77,46.47,46.62,58099.0,46.49,46.77,46.47,46.62,58099.0
2020-03-09 14:35:00,46.62,46.72,46.31,46.54,69748.0,46.62,46.72,46.31,46.54,69748.0
2020-03-09 14:40:00,46.52,46.6,46.17,46.26,82792.0,46.52,46.6,46.17,46.26,82792.0
2020-03-09 14:45:00,46.23,46.56,46.2,46.4,80580.0,46.23,46.56,46.2,46.4,80580.0
2020-03-09 14:50:00,46.39,47.28,46.37,47.28,118781.0,46.39,47.28,46.37,47.28,118781.0
2020-03-09 14:55:00,47.2,47.67,47.06,47.35,180962.0,47.2,47.67,47.06,47.35,180962.0
2020-03-09 15:00:00,47.38,47.5,47.04,47.3,103112.0,47.38,47.5,47.04,47.3,103112.0
2020-03-09 15:05:00,47.3,47.45,47.18,47.33,79391.0,47.3,47.45,47.18,47.33,79391.0
2020-03-09 15:10:00,47.33,47.34,46.9,46.93,88593.0,47.33,47.34,46.9,46.93,88593.0
2020-03-09 15:15:00,46.9,47.15,46.85,47.0,158270.0,46.9,47.15,46.85,47.0,158270.0
2020-03-09 15:20:00,47.0,47.65,46.97,47.62,117113.0,47.0,47.65,46.97,47.62,117113.0
2020-03-09 15:25:00,47.61,48.1,47.59,47.75,140175.0,47.61,48.1,47.59,47.75,140175.0
2020-03-09 15:30:00,47.74,47.77,47.46,47.53,97295.0,47.74,47.77,47.46,47.53,97295.0
2020-03-09 15:35:00,47.6,47.79,47.51,47.73,82317.0,47.6,47.79,47.51,47.73,82317.0
2020-03-09 15:40:00,47.72,47.83,47.64,47.74,99000.0,47.72,47.83,47.64,47.74,99000.0
2020-03-09 15:45:00,47.73,47.89,47.6,47.62,139333.0,47.73,47.89,47.6,47.62,139333.0
2020-03-09 15:50:00,47.62,47.79,47.19,47.43,358961.0,47.62,47.79,47.19,47.43,358961.0
2020-03-09 15:55:00,47.43,47.45,46.55,46.67,570727.0,47.43,47.45,46.55,46.67,570727.0
2020-03-10 09:30:00,51.0,51.0,50.0,50.06,541340.0,51.0,51.0,50.0,50.06,541340.0
2020-03-10 09:35:00,50.07,50.18,48.75,49.15,410592.0,50.07,50.18,48.75,49.15,410592.0
2020-03-10 09:40:00,49.17,49.17,48.5,48.5,174974.0,49.17,49.17,48.5,48.5,174974.0
2020-03-10 09:45:00,48.5,48.86,48.42,48.82,227913.0,48.5,48.86,48.42,48.82,227913.0
2020-03-10 09:50:00,48.82,49.46,48.55,49.29,141862.0,48.82,49.46,48.55,49.29,141862.0
2020-03-10 09:55:00,49.29,49.97,49.19,49.41,163350.0,49.29,49.97,49.19,49.41,163350.0
2020-03-10 10:00:00,49.41,49.56,49.07,49.43,148675.0,49.41,49.56,49.07,49.43,148675.0
2020-03-10 10:05:00,49.4,50.34,49.36,50.33,121712.0,49.4,50.34,49.36,50.33,121712.0
2020-03-10 10:10:00,50.32,50.78,50.07,50.43,186045.0,50.32,50.78,50.07,50.43,186045.0
2020-03-10 10:15:00,50.41,50.47,49.69,49.72,108770.0,50.41,50.47,49.69,49.72,108770.0
2020-03-10 10:20:00,49.74,50.13,49.54,49.56,80233.0,49.74,50.13,49.54,49.56,80233.0
2020-03-10 10:25:00,49.54,49.56,49.28,49.43,99448.0,49.54,49.56,49.28,49.43,99448.0
2020-03-10 10:30:00,49.42,49.48,49.13,49.37,111041.0,49.42,49.48,49.13,49.37,111041.0
2020-03-10 10:35:00,49.37,49.46,49.05,49.25,89759.0,49.37,49.46,49.05,49.25,89759.0
2020-03-10 10:40:00,49.23,49.29,49.0,49.01,82770.0,49.23,49.29,49.0,49.01,82770.0
2020-03-10 10:45:00,49.01,49.21,48.77,48.8,75011.0,49.01,49.21,48.77,48.8,75011.0
2020-03-10 10:50:00,48.78,48.89,48.2,48.21,111767.0,48.78,48.89,48.2,48.21,111767.0
2020-03-10 10:55:00,48.21,48.67,48.21,48.33,101681.0,48.21,48.67,48.21,48.33,101681.0
2020-03-10 11:00:00,48.31,48.64,48.28,48.5,72082.0,48.31,48.64,48.28,48.5,72082.0
2020-03-10 11:05:00,48.5,48.79,48.44,48.64,51083.0,48.5,48.79,48.44,48.64,51083.0
2020-03-10 11:10:00,48.65,48.7,48.23,48.23,52365.0,48.65,48.7,48.23,48.23,52365.0
2020-03-10 11:15:00,48.2,48.21,47.82,47.84,103264.0,48.2,48.21,47.82,47.84,103264.0
2020-03-10 11:20:00,47.85,48.02,47.61,47.61,76445.0,47.85,48.02,47.61,47.61,76445.0
2020-03-10 11:25:00,47.6,47.79,47.25,47.4,114512.0,47.6,47.79,47.25,47.4,114512.0
2020-03-10 11:30:00,47.43,47.5,47.15,47.21,129875.0,47.43,47.5,47.15,47.21,129875.0
2020-03-10 11:35:00,47.2,47.26,46.75,46.96,142168.0,47.2,47.26,46.75,46.96,142168.0
2020-03-10 11:40:00,46.98,47.53,46.62,47.5,131820.0,46.98,47.53,46.62,47.5,131820.0
2020-03-10 11:45:00,47.47,48.99,47.47,48.84,228588.0,47.47,48.99,47.47,48.84,228588.0
2020-03-10 11:50:00,48.92,48.92,47.66,47.95,251621.0,48.92,48.92,47.66,47.95,251621.0
2020-03-10 11:55:00,47.99,48.4,47.96,48.28,183904.0,47.99,48.4,47.96,48.28,183904.0
2020-03-10 12:00:00,48.29,50.2,48.29,49.92,194402.0,48.29,50.2,48.29,49.92,194402.0
2020-03-10 12:05:00,49.91,49.99,49.33,49.44,119483.0,49.91,49.99,49.33,49.44,119483.0
2020-03-10 12:10:00,49.53,49.77,49.39,49.74,105891.0,49.53,49.77,49.39,49.74,105891.0
2020-03-10 12:15:00,49.74,50.14,49.72,49.88,81727.0,49.74,50.14,49.72,49.88,81727.0
2020-03-10 12:20:00,49.87,49.88,49.33,49.59,62831.0,49.87,49.88,49.33,49.59,62831.0
2020-03-10 12:25:00,49.61,49.62,49.18,49.18,54808.0,49.61,49.62,49.18,49.18,54808.0
2020-03-10 12:30:00,49.15,49.15,48.6,48.68,82582.0,49.15,49.15,48.6,48.68,82582.0
2020-03-10 12:35:00,48.68,49.05,48.59,48.94,66601.0,48.68,49.05,48.59,48.94,66601.0
2020-03-10 12:40:00,48.9,48.98,48.64,48.87,76443.0,48.9,48.98,48.64,48.87,76443.0
2020-03-10 12:45:00,48.9,48.95,48.63,48.64,64814.0,48.9,48.95,48.63,48.64,64814.0
2020-03-10 12:50:00,48.68,48.75,48.56,48.61,52667.0,48.68,48.75,48.56,48.61,52667.0
2020-03-10 12:55:00,48.66,48.7,48.57,48.64,44407.0,48.66,48.7,48.57,48.64,44407.0
2020-03-10 13:00:00,48.63,48.65,48.12,48.34,177776.0,48.63,48.65,48.12,48.34,177776.0
2020-03-10 13:05:00,48.4,49.32,48.15,49.3,181198.0,48.4,49.32,48.15,49.3,181198.0
2020-03-10 13:10:00,49.35,49.65,49.14,49.63,89469.0,49.35,49.65,49.14,49.63,89469.0
2020-03-10 13:15:00,49.65,50.23,49.52,50.17,182038.0,49.65,50.23,49.52,50.17,182038.0
2020-03-10 13:20:00,50.22,50.63,50.19,50.57,128608.0,50.22,50.63,50.19,50.57,128608.0
2020-03-10 13:25:00,50.52,50.55,50.05,50.49,157659.0,50.52,50.55,50.05,50.49,157659.0
2020-03-10 13:30:00,50.49,50.99,50.32,50.93,234847.0,50.49,50.99,50.32,50.93,234847.0
2020-03-10 13:35:00,50.98,50.99,50.18,50.25,140241.0,50.98,50.99,50.18,50.25,140241.0
2020-03-10 13:40:00,50.29,50.53,50.13,50.27,102575.0,50.29,50.53,50.13,50.27,102575.0
2020-03-10 13:45:00,50.26,50.28,49.64,49.74,108655.0,50.26,50.28,49.64,49.74,108655.0
2020-03-10 13:50:00,49.74,49.75,49.45,49.64,81577.0,49.74,49.75,49.45,49.64,81577.0
2020-03-10 13:55:00,49.65,49.99,49.62,49.93,78837.0,49.65,49.99,49.62,49.93,78837.0
2020-03-10 14:00:00,49.91,49.92,49.6,49.86,66907.0,49.91,49.92,49.6,49.86,66907.0
2020-03-10 14:05:00,49.83,50.55,49.67,50.47,103055.0,49.83,50.55,49.67,50.47,103055.0
2020-03-10 14:10:00,50.45,50.97,50.2,50.88,142390.0,50.45,50.97,50.2,50.88,142390.0
2020-03-10 14:15:00,50.9,52.69,50.9,52.44,469626.0,50.9,52.69,50.9,52.44,469626.0
2020-03-10 14:20:00,52.44,53.04,52.25,52.74,412543.0,52.44,53.04,52.25,52.74,412543.0
2020-03-10 14:25:00,52.73,53.17,52.05,53.06,270768.0,52.73,53.17,52.05,53.06,270768.0
2020-03-10 14:30:00,53.06,53.2,52.65,53.2,217337.0,53.06,53.2,52.65,53.2,217337.0
2020-03-10 14:35:00,53.22,53.74,53.19,53.38,280593.0,53.22,53.74,53.19,53.38,280593.0
2020-03-10 14:40:00,53.41,54.2,53.26,54.04,232731.0,53.41,54.2,53.26,54.04,232731.0
2020-03-10 14:45:00,54.03,54.33,53.91,54.08,240715.0,54.03,54.33,53.91,54.08,240715.0
2020-03-10 14:50:00,54.05,54.1,53.61,53.79,232610.0,54.05,54.1,53.61,53.79,232610.0
2020-03-10 14:55:00,53.77,53.87,53.36,53.72,183517.0,53.77,53.87,53.36,53.72,183517.0
2020-03-10 15:00:00,53.75,54.1,53.55,54.07,179574.0,53.75,54.1,53.55,54.07,179574.0
2020-03-10 15:05:00,54.07,54.13,53.51,53.62,152641.0,54.07,54.13,53.51,53.62,152641.0
2020-03-10 15:10:00,53.54,53.89,53.31,53.36,186824.0,53.54,53.89,53.31,53.36,186824.0
2020-03-10 15:15:00,53.34,53.47,52.93,53.31,129555.0,53.34,53.47,52.93,53.31,129555.0
2020-03-10 15:20:00,53.29,53.3,52.68,52.73,179106.0,53.29,53.3,52.68,52.73,179106.0
2020-03-10 15:25:00,52.71,52.72,52.28,52.46,150619.0,52.71,52.72,52.28,52.46,150619.0
2020-03-10 15:30:00,52.45,52.67,52.1,52.11,192232.0,52.45,52.67,52.1,52.11,192232.0
2020-03-10 15:35:00,52.1,52.47,52.08,52.47,206704.0,52.1,52.47,52.08,52.47,206704.0
2020-03-10 15:40:00,52.48,52.71,52.4,52.54,137562.0,52.48,52.71,52.4,52.54,137562.0
2020-03-10 15:45:00,52.53,52.56,52.27,52.47,272291.0,52.53,52.56,52.27,52.47,272291.0
2020-03-10 15:50:00,52.46,52.69,52.33,52.37,306373.0,52.46,52.69,52.33,52.37,306373.0
2020-03-10 15:55:00,52.36,52.59,52.04,52.56,523263.0,52.36,52.59,52.04,52.56,523263.0
2020-03-11 09:30:00,50.53,50.79,49.56,50.63,324573.0,50.53,50.79,49.56,50.63,324573.0
2020-03-11 09:35:00,50.7,51.18,50.16,50.47,228564.0,50.7,51.18,50.16,50.47,228564.0
2020-03-11 09:40:00,50.56,50.57,49.7,49.9,123813.0,50.56,50.57,49.7,49.9,123813.0
2020-03-11 09:45:00,49.95,50.33,49.6,49.7,129097.0,49.95,50.33,49.6,49.7,129097.0
2020-03-11 09:50:00,49.68,50.08,49.53,49.66,106238.0,49.68,50.08,49.53,49.66,106238.0
2020-03-11 09:55:00,49.66,50.02,49.32,49.6,130646.0,49.66,50.02,49.32,49.6,130646.0
2020-03-11 10:00:00,49.65,49.74,49.14,49.47,222830.0,49.65,49.74,49.14,49.47,222830.0
2020-03-11 10:05:00,49.47,49.93,48.98,49.87,160194.0,49.47,49.93,48.98,49.87,160194.0
2020-03-11 10:10:00,49.85,50.08,49.6,49.64,59984.0,49.85,50.08,49.6,49.64,59984.0
2020-03-11 10:15:00,49.61,49.64,49.23,49.33,78191.0,49.61,49.64,49.23,49.33,78191.0
2020-03-11 10:20:00,49.37,49.39,49.0,49.08,78776.0,49.37,49.39,49.0,49.08,78776.0
2020-03-11 10:25:00,49.07,49.24,48.86,48.97,131150.0,49.07,49.24,48.86,48.97,131150.0
2020-03-11 10:30:00,48.97,49.07,48.65,49.07,147443.0,48.97,49.07,48.65,49.07,147443.0
2020-03-11 10:35:00,49.03,49.2,48.85,49.16,70453.0,49.03,49.2,48.85,49.16,70453.0
2020-03-11 10:40:00,49.13,49.25,48.8,48.8,67715.0,49.13,49.25,48.8,48.8,67715.0
2020-03-11 10:45:00,48.78,49.27,48.65,48.86,60937.0,48.78,49.27,48.65,48.86,60937.0
2020-03-11 10:50:00,48.86,49.19,48.81,48.91,68474.0,48.86,49.19,48.81,48.91,68474.0
2020-03-11 10:55:00,48.91,49.44,48.72,49.27,69851.0,48.91,49.44,48.72,49.27,69851.0
2020-03-11 11:00:00,49.25,49.37,48.98,49.09,55476.0,49.25,49.37,48.98,49.09,55476.0
2020-03-11 11:05:00,49.03,49.26,48.88,49.21,59189.0,49.03,49.26,48.88,49.21,59189.0
2020-03-11 11:10:00,49.19,49.19,48.77,48.82,49751.0,49.19,49.19,48.77,48.82,49751.0
2020-03-11 11:15:00,48.8,48.84,48.4,48.42,69435.0,48.8,48.84,48.4,48.42,69435.0
2020-03-11 11:20:00,48.45,48.68,48.36,48.54,67406.0,48.45,48.68,48.36,48.54,67406.0
2020-03-11 11:25:00,48.49,48.99,48.49,48.82,62084.0,48.49,48.99,48.49,48.82,62084.0
2020-03-11 11:30:00,48.83,48.98,48.44,48.96,52830.0,48.83,48.98,48.44,48.96,52830.0
2020-03-11 11:35:00,48.93,50.03,48.78,49.95,173143.0,48.93,50.03,48.78,49.95,173143.0
2020-03-11 11:40:00,49.94,50.27,49.54,49.55,292061.0,49.94,50.27,49.54,49.55,292061.0
2020-03-11 11:45:00,49.6,49.96,49.21,49.95,84088.0,49.6,49.96,49.21,49.95,84088.0
2020-03-11 11:50:00,49.94,50.11,49.75,49.76,77421.0,49.94,50.11,49.75,49.76,77421.0
2020-03-11 11:55:00,49.73,49.89,49.45,49.78,80611.0,49.73,49.89,49.45,49.78,80611.0
2020-03-11 12:00:00,49.73,50.03,49.46,50.03,38590.0,49.73,50.03,49.46,50.03,38590.0
2020-03-11 12:05:00,50.03,50.5,49.9,50.38,65551.0,50.03,50.5,49.9,50.38,65551.0
2020-03-11 12:10:00,50.4,50.69,50.37,50.57,71815.0,50.4,50.69,50.37,50.57,71815.0
2020-03-11 12:15:00,50.57,51.23,50.54,50.93,99920.0,50.57,51.23,50.54,50.93,99920.0
2020-03-11 12:20:00,50.9,50.99,50.33,50.77,97332.0,50.9,50.99,50.33,50.77,97332.0
2020-03-11 12:25:00,50.73,50.87,50.26,50.29,113944.0,50.73,50.87,50.26,50.29,113944.0
2020-03-11 12:30:00,50.28,50.35,49.19,49.38,270211.0,50.28,50.35,49.19,49.38,270211.0
2020-03-11 12:35:00,49.37,49.38,49.0,49.01,92066.0,49.37,49.38,49.0,49.01,92066.0
2020-03-11 12:40:00,49.0,49.26,48.83,49.05,73332.0,49.0,49.26,48.83,49.05,73332.0
2020-03-11 12:45:00,49.07,49.57,49.01,49.35,81737.0,49.07,49.57,49.01,49.35,81737.0
2020-03-11 12:50:00,49.38,49.74,49.24,49.55,60149.0,49.38,49.74,49.24,49.55,60149.0
2020-03-11 12:55:00,49.51,49.69,49.29,49.49,70139.0,49.51,49.69,49.29,49.49,70139.0
2020-03-11 13:00:00,49.49,49.52,48.6,48.63,102518.0,49.49,49.52,48.6,48.63,102518.0
2020-03-11 13:05:00,48.64,48.76,48.4,48.56,108826.0,48.64,48.76,48.4,48.56,108826.0
2020-03-11 13:10:00,48.58,48.72,48.44,48.55,62250.0,48.58,48.72,48.44,48.55,62250.0
2020-03-11 13:15:00,48.57,48.77,48.48,48.72,47497.0,48.57,48.77,48.48,48.72,47497.0
2020-03-11 13:20:00,48.7,49.03,48.66,48.93,91195.0,48.7,49.03,48.66,48.93,91195.0
2020-03-11 13:25:00,48.9,49.36,48.88,49.31,64587.0,48.9,49.36,48.88,49.31,64587.0
2020-03-11 13:30:00,49.25,49.39,49.16,49.2,34518.0,49.25,49.39,49.16,49.2,34518.0
2020-03-11 13:35:00,49.23,49.27,49.02,49.02,48513.0,49.23,49.27,49.02,49.02,48513.0
2020-03-11 13:40:00,49.01,49.12,48.85,49.04,102978.0,49.01,49.12,48.85,49.04,102978.0
2020-03-11 13:45:00,49.03,49.21,48.89,48.95,74545.0,49.03,49.21,48.89,48.95,74545.0
2020-03-11 13:50:00,48.97,48.98,48.67,48.74,109553.0,48.97,48.98,48.67,48.74,109553.0
2020-03-11 13:55:00,48.77,48.94,48.6,48.68,80134.0,48.77,48.94,48.6,48.68,80134.0
2020-03-11 14:00:00,48.65,48.73,48.35,48.41,83805.0,48.65,48.73,48.35,48.41,83805.0
2020-03-11 14:05:00,48.43,48.6,48.16,48.26,102051.0,48.43,48.6,48.16,48.26,102051.0
2020-03-11 14:10:00,48.27,48.37,48.1,48.18,64231.0,48.27,48.37,48.1,48.18,64231.0
2020-03-11 14:15:00,48.19,48.4,48.12,48.17,96709.0,48.19,48.4,48.12,48.17,96709.0
2020-03-11 14:20:00,48.17,48.44,48.1,48.44,64057.0,48.17,48.44,48.1,48.44,64057.0
2020-03-11 14:25:00,48.42,48.61,48.33,48.59,93591.0,48.42,48.61,48.33,48.59,93591.0
2020-03-11 14:30:00,48.61,49.07,48.6,48.86,103495.0,48.61,49.07,48.6,48.86,103495.0
2020-03-11 14:35:00,48.89,49.28,48.78,49.16,116816.0,48.89,49.28,48.78,49.16,116816.0
2020-03-11 14:40:00,49.18,49.56,48.78,48.97,123610.0,49.18,49.56,48.78,48.97,123610.0
2020-03-11 14:45:00,48.94,49.19,48.58,48.64,61182.0,48.94,49.19,48.58,48.64,61182.0
2020-03-11 14:50:00,48.61,48.92,48.58,48.85,78133.0,48.61,48.92,48.58,48.85,78133.0
2020-03-11 14:55:00,48.86,49.2,48.8,48.99,110339.0,48.86,49.2,48.8,48.99,110339.0
2020-03-11 15:00:00,48.97,49.32,48.44,48.56,91672.0,48.97,49.32,48.44,48.56,91672.0
2020-03-11 15:05:00,48.56,48.6,48.05,48.17,177088.0,48.56,48.6,48.05,48.17,177088.0
2020-03-11 15:10:00,48.16,48.34,48.13,48.32,119576.0,48.16,48.34,48.13,48.32,119576.0
2020-03-11 15:15:00,48.32,48.92,48.3,48.77,125803.0,48.32,48.92,48.3,48.77,125803.0
2020-03-11 15:20:00,48.75,48.87,48.47,48.49,95426.0,48.75,48.87,48.47,48.49,95426.0
2020-03-11 15:25:00,48.5,48.61,48.35,48.49,134593.0,48.5,48.61,48.35,48.49,134593.0
2020-03-11 15:30:00,48.48,48.83,48.37,48.76,130583.0,48.48,48.83,48.37,48.76,130583.0
2020-03-11 15:35:00,48.75,48.86,48.55,48.73,96447.0,48.75,48.86,48.55,48.73,96447.0
2020-03-11 15:40:00,48.72,49.0,48.45,48.6,132730.0,48.72,49.0,48.45,48.6,132730.0
2020-03-11 15:45:00,48.6,49.15,48.52,49.05,147267.0,48.6,49.15,48.52,49.05,147267.0
2020-03-11 15:50:00,49.04,49.32,48.82,49.1,286246.0,49.04,49.32,48.82,49.1,286246.0
2020-03-11 15:55:00,49.13,49.54,49.09,49.34,363456.0,49.13,49.54,49.09,49.34,363456.0
2020-03-12 09:30:00,42.77,43.51,41.85,42.21,744105.0,42.77,43.51,41.85,42.21,744105.0
2020-03-12 09:35:00,42.19,42.36,42.06,42.11,41549.0,42.19,42.36,42.06,42.11,41549.0
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 09:45:00,42.11,42.11,42.11,42.11,0.0,42.11,42.11,42.11,42.11,0.0
2020-03-12 09:50:00,41.36,42.0,40.86,41.18,583695.0,41.36,42.0,40.86,41.18,583695.0
2020-03-12 09:55:00,41.48,42.92,41.3,42.82,388271.0,41.48,42.92,41.3,42.82,388271.0
2020-03-12 10:00:00,42.87,42.99,42.1,42.15,382094.0,42.87,42.99,42.1,42.15,382094.0
2020-03-12 10:05:00,42.16,42.54,41.65,41.78,186420.0,42.16,42.54,41.65,41.78,186420.0
2020-03-12 10:10:00,41.77,41.84,41.18,41.3,240092.0,41.77,41.84,41.18,41.3,240092.0
2020-03-12 10:15:00,41.3,41.49,40.86,40.89,362007.0,41.3,41.49,40.86,40.89,362007.0
2020-03-12 10:20:00,40.89,41.25,40.66,41.19,353185.0,40.89,41.25,40.66,41.19,353185.0
2020-03-12 10:25:00,41.18,41.27,40.79,40.93,338357.0,41.18,41.27,40.79,40.93,338357.0
2020-03-12 10:30:00,40.93,41.36,40.85,41.26,137126.0,40.93,41.36,40.85,41.26,137126.0
2020-03-12 10:35:00,41.27,41.61,40.97,41.5,119286.0,41.27,41.61,40.97,41.5,119286.0
2020-03-12 10:40:00,41.49,42.31,41.44,42.21,161952.0,41.49,42.31,41.44,42.21,161952.0
2020-03-12 10:45:00,42.18,43.0,42.17,42.85,191027.0,42.18,43.0,42.17,42.85,191027.0
2020-03-12 10:50:00,42.84,44.31,42.64,44.03,318859.0,42.84,44.31,42.64,44.03,318859.0
2020-03-12 10:55:00,44.02,44.02,43.47,43.53,154582.0,44.02,44.02,43.47,43.53,154582.0
2020-03-12 11:00:00,43.53,43.54,42.65,43.0,154882.0,43.53,43.54,42.65,43.0,154882.0
2020-03-12 11:05:00,42.98,43.0,42.39,42.43,149848.0,42.98,43.0,42.39,42.43,149848.0
2020-03-12 11:10:00,42.4,42.41,42.03,42.21,80513.0,42.4,42.41,42.03,42.21,80513.0
2020-03-12 11:15:00,42.22,42.49,42.07,42.14,132861.0,42.22,42.49,42.07,42.14,132861.0
2020-03-12 11:20:00,42.15,42.36,42.14,42.32,77122.0,42.15,42.36,42.14,42.32,77122.0
2020-03-12 11:25:00,42.34,42.36,42.1,42.12,67559.0,42.34,42.36,42.1,42.12,67559.0
2020-03-12 11:30:00,42.13,42.65,42.0,42.07,162295.0,42.13,42.65,42.0,42.07,162295.0
2020-03-12 11:35:00,42.11,42.36,41.51,41.62,120304.0,42.11,42.36,41.51,41.62,120304.0
2020-03-12 11:40:00,41.62,41.64,41.2,41.29,106134.0,41.62,41.64,41.2,41.29,106134.0
2020-03-12 11:45:00,41.28,41.28,40.82,40.82,157209.0,41.28,41.28,40.82,40.82,157209.0
2020-03-12 11:50:00,40.83,41.02,40.56,41.0,168315.0,40.83,41.02,40.56,41.0,168315.0
2020-03-12 11:55:00,40.99,41.41,40.99,41.34,108089.0,40.99,41.41,40.99,41.34,108089.0
2020-03-12 12:00:00,41.36,41.85,41.35,41.83,126707.0,41.36,41.85,41.35,41.83,126707.0
2020-03-12 12:05:00,41.84,42.0,41.68,41.99,134273.0,41.84,42.0,41.68,41.99,134273.0
2020-03-12 12:10:00,42.0,42.2,42.0,42.08,104892.0,42.0,42.2,42.0,42.08,104892.0
2020-03-12 12:15:00,42.08,42.58,42.04,42.42,125549.0,42.08,42.58,42.04,42.42,125549.0
2020-03-12 12:20:00,42.43,42.7,42.3,42.68,105101.0,42.43,42.7,42.3,42.68,105101.0
2020-03-12 12:25:00,42.65,42.65,42.34,42.34,129186.0,42.65,42.65,42.34,42.34,129186.0
2020-03-12 12:30:00,42.33,42.33,42.0,42.0,88382.0,42.33,42.33,42.0,42.0,88382.0
2020-03-12 12:35:00,42.0,42.03,41.6,41.6,79776.0,42.0,42.03,41.6,41.6,79776.0
2020-03-12 12:40:00,41.61,41.64,41.01,41.05,111565.0,41.61,41.64,41.01,41.05,111565.0
2020-03-12 12:45:00,41.05,41.18,40.65,40.65,203615.0,41.05,41.18,40.65,40.65,203615.0
2020-03-12 12:50:00,40.66,41.75,40.63,41.49,209592.0,40.66,41.75,40.63,41.49,209592.0
2020-03-12 12:55:00,41.46,41.74,41.32,41.52,329943.0,41.46,41.74,41.32,41.52,329943.0
2020-03-12 13:00:00,41.55,42.79,41.36,42.77,333174.0,41.55,42.79,41.36,42.77,333174.0
2020-03-12 13:05:00,42.79,43.47,42.48,43.29,277511.0,42.79,43.47,42.48,43.29,277511.0
2020-03-12 13:10:00,43.3,43.42,41.67,41.8,221628.0,43.3,43.42,41.67,41.8,221628.0
2020-03-12 13:15:00,41.77,41.8,41.15,41.38,230314.0,41.77,41.8,41.15,41.38,230314.0
2020-03-12 13:20:00,41.36,41.79,40.97,41.56,180349.0,41.36,41.79,40.97,41.56,180349.0
2020-03-12 13:25:00,41.51,41.51,41.03,41.27,124233.0,41.51,41.51,41.03,41.27,124233.0
2020-03-12 13:30:00,41.28,41.5,41.0,41.09,123819.0,41.28,41.5,41.0,41.09,123819.0
2020-03-12 13:35:00,41.05,41.15,40.36,40.39,235167.0,41.05,41.15,40.36,40.39,235167.0
2020-03-12 13:40:00,40.36,40.45,40.11,40.23,167444.0,40.36,40.45,40.11,40.23,167444.0
2020-03-12 13:45:00,40.22,40.54,40.21,40.4,165885.0,40.22,40.54,40.21,40.4,165885.0
2020-03-12 13:50:00,40.41,40.69,40.26,40.46,154580.0,40.41,40.69,40.26,40.46,154580.0
2020-03-12 13:55:00,40.44,40.76,40.4,40.76,95980.0,40.44,40.76,40.4,40.76,95980.0
2020-03-12 14:00:00,40.72,41.0,40.4,40.75,132809.0,40.72,41.0,40.4,40.75,132809.0
2020-03-12 14:05:00,40.77,40.92,40.56,40.61,69750.0,40.77,40.92,40.56,40.61,69750.0
2020-03-12 14:10:00,40.64,40.71,40.21,40.28,167678.0,40.64,40.71,40.21,40.28,167678.0
2020-03-12 14:15:00,40.27,40.55,40.21,40.22,94012.0,40.27,40.55,40.21,40.22,94012.0
2020-03-12 14:20:00,40.24,40.35,40.01,40.05,155615.0,40.24,40.35,40.01,40.05,155615.0
2020-03-12 14:25:00,40.06,40.24,40.0,40.01,266068.0,40.06,40.24,40.0,40.01,266068.0
2020-03-12 14:30:00,40.04,40.09,39.5,39.51,341415.0,40.04,40.09,39.5,39.51,341415.0
2020-03-12 14:35:00,39.51,39.51,39.04,39.07,174209.0,39.51,39.51,39.04,39.07,174209.0
2020-03-12 14:40:00,39.06,39.46,39.04,39.2,271368.0,39.06,39.46,39.04,39.2,271368.0
2020-03-12 14:45:00,39.23,39.61,39.1,39.57,233035.0,39.23,39.61,39.1,39.57,233035.0
2020-03-12 14:50:00,39.57,39.8,39.24,39.29,368280.0,39.57,39.8,39.24,39.29,368280.0
2020-03-12 14:55:00,39.25,39.42,39.1,39.1,116636.0,39.25,39.42,39.1,39.1,116636.0
2020-03-12 15:00:00,39.11,39.16,39.05,39.11,230556.0,39.11,39.16,39.05,39.11,230556.0
2020-03-12 15:05:00,39.11,39.15,38.77,38.9,220876.0,39.11,39.15,38.77,38.9,220876.0
2020-03-12 15:10:00,38.93,39.16,38.91,38.99,95267.0,38.93,39.16,38.91,38.99,95267.0
2020-03-12 15:15:00,38.99,39.04,38.84,38.91,100910.0,38.99,39.04,38.84,38.91,100910.0
2020-03-12 15:20:00,38.9,38.9,38.55,38.57,287786.0,38.9,38.9,38.55,38.57,287786.0
2020-03-12 15:25:00,38.57,38.67,38.07,38.11,258794.0,38.57,38.67,38.07,38.11,258794.0
2020-03-12 15:30:00,38.11,38.3,38.02,38.05,263802.0,38.11,38.3,38.02,38.05,263802.0
2020-03-12 15:35:00,38.05,38.17,38.05,38.07,261499.0,38.05,38.17,38.05,38.07,261499.0
2020-03-12 15:40:00,38.07,38.38,38.05,38.05,298330.0,38.07,38.38,38.05,38.05,298330.0
2020-03-12 15:45:00,38.05,38.08,37.31,37.75,488430.0,38.05,38.08,37.31,37.75,488430.0
2020-03-12 15:50:00,37.77,38.32,37.68,37.7,514235.0,37.77,38.32,37.68,37.7,514235.0
2020-03-12 15:55:00,37.69,37.72,37.01,37.08,649958.0,37.69,37.72,37.01,37.08,649958.0
2020-03-13 09:30:00,41.35,42.49,40.52,40.53,702987.0,41.35,42.49,40.52,40.53,702987.0
2020-03-13 09:35:00,40.51,40.52,38.53,38.59,563906.0,40.51,40.52,38.53,38.59,563906.0
2020-03-13 09:40:00,38.58,38.66,37.28,38.06,369501.0,38.58,38.66,37.28,38.06,369501.0
2020-03-13 09:45:00,38.14,38.69,37.99,38.65,309749.0,38.14,38.69,37.99,38.65,309749.0
2020-03-13 09:50:00,38.65,38.65,38.01,38.03,196414.0,38.65,38.65,38.01,38.03,196414.0
2020-03-13 09:55:00,38.07,38.24,37.6,38.2,236192.0,38.07,38.24,37.6,38.2,236192.0
2020-03-13 10:00:00,38.2,39.39,38.07,39.06,181957.0,38.2,39.39,38.07,39.06,181957.0
2020-03-13 10:05:00,39.05,39.16,38.59,38.89,170299.0,39.05,39.16,38.59,38.89,170299.0
2020-03-13 10:10:00,38.87,39.0,38.5,38.5,289790.0,38.87,39.0,38.5,38.5,289790.0
2020-03-13 10:15:00,38.51,38.97,38.07,38.87,399362.0,38.51,38.97,38.07,38.87,399362.0
2020-03-13 10:20:00,38.87,39.46,38.57,39.06,243884.0,38.87,39.46,38.57,39.06,243884.0
2020-03-13 10:25:00,39.03,39.39,38.74,38.74,159169.0,39.03,39.39,38.74,38.74,159169.0
2020-03-13 10:30:00,38.76,39.29,38.63,39.26,131358.0,38.76,39.29,38.63,39.26,131358.0
2020-03-13 10:35:00,39.24,39.26,38.5,38.61,159008.0,39.24,39.26,38.5,38.61,159008.0
2020-03-13 10:40:00,38.61,38.91,38.5,38.63,142005.0,38.61,38.91,38.5,38.63,142005.0
2020-03-13 10:45:00,38.63,38.67,38.3,38.35,107325.0,38.63,38.67,38.3,38.35,107325.0
2020-03-13 10:50:00,38.37,38.51,38.09,38.12,141780.0,38.37,38.51,38.09,38.12,141780.0
2020-03-13 10:55:00,38.12,38.19,37.62,37.69,168206.0,38.12,38.19,37.62,37.69,168206.0
2020-03-13 11:00:00,37.7,37.98,37.5,37.9,208190.0,37.7,37.98,37.5,37.9,208190.0
2020-03-13 11:05:00,37.94,38.15,37.73,38.03,118709.0,37.94,38.15,37.73,38.03,118709.0
2020-03-13 11:10:00,38.07,38.09,37.83,38.04,99243.0,38.07,38.09,37.83,38.04,99243.0
2020-03-13 11:15:00,38.02,38.18,37.28,37.37,175768.0,38.02,38.18,37.28,37.37,175768.0
2020-03-13 11:20:00,37.37,37.68,37.2,37.2,96338.0,37.37,37.68,37.2,37.2,96338.0
2020-03-13 11:25:00,37.2,37.5,37.0,37.05,174674.0,37.2,37.5,37.0,37.05,174674.0
2020-03-13 11:30:00,37.05,37.39,36.41,36.41,185471.0,37.05,37.39,36.41,36.41,185471.0
2020-03-13 11:35:00,36.43,36.94,36.29,36.39,254602.0,36.43,36.94,36.29,36.39,254602.0
2020-03-13 11:40:00,36.39,36.58,36.0,36.02,239944.0,36.39,36.58,36.0,36.02,239944.0
2020-03-13 11:45:00,36.02,36.14,35.5,35.51,161742.0,36.02,36.14,35.5,35.51,161742.0
2020-03-13 11:50:00,35.51,35.57,35.1,35.29,330687.0,35.51,35.57,35.1,35.29,330687.0
2020-03-13 11:55:00,35.27,35.58,35.01,35.23,400399.0,35.27,35.58,35.01,35.23,400399.0
2020-03-13 12:00:00,35.25,35.41,34.46,34.53,381539.0,35.25,35.41,34.46,34.53,381539.0
2020-03-13 12:05:00,34.49,34.5,34.0,34.37,323230.0,34.49,34.5,34.0,34.37,323230.0
2020-03-13 12:10:00,34.36,34.71,34.13,34.66,288274.0,34.36,34.71,34.13,34.66,288274.0
2020-03-13 12:15:00,34.69,35.25,34.61,35.08,360711.0,34.69,35.25,34.61,35.08,360711.0
2020-03-13 12:20:00,35.1,35.56,35.1,35.44,281036.0,35.1,35.56,35.1,35.44,281036.0
2020-03-13 12:25:00,35.45,36.24,35.43,36.09,262565.0,35.45,36.24,35.43,36.09,262565.0
2020-03-13 12:30:00,36.12,37.31,36.1,36.9,357191.0,36.12,37.31,36.1,36.9,357191.0
2020-03-13 12:35:00,36.88,37.1,36.24,36.72,293418.0,36.88,37.1,36.24,36.72,293418.0
2020-03-13 12:40:00,36.7,36.74,36.25,36.51,228950.0,36.7,36.74,36.25,36.51,228950.0
2020-03-13 12:45:00,36.5,36.5,35.4,35.9,246952.0,36.5,36.5,35.4,35.9,246952.0
2020-03-13 12:50:00,35.9,36.45,35.85,36.41,188467.0,35.9,36.45,35.85,36.41,188467.0
2020-03-13 12:55:00,36.41,36.57,35.73,35.73,267722.0,36.41,36.57,35.73,35.73,267722.0
2020-03-13 13:00:00,35.8,36.59,35.75,36.59,142429.0,35.8,36.59,35.75,36.59,142429.0
2020-03-13 13:05:00,36.59,36.99,36.52,36.7,144446.0,36.59,36.99,36.52,36.7,144446.0
2020-03-13 13:10:00,36.68,37.36,36.67,37.13,219977.0,36.68,37.36,36.67,37.13,219977.0
2020-03-13 13:15:00,37.08,37.18,36.82,37.17,406903.0,37.08,37.18,36.82,37.17,406903.0
2020-03-13 13:20:00,37.17,38.2,37.14,38.13,331276.0,37.17,38.2,37.14,38.13,331276.0
2020-03-13 13:25:00,38.13,38.7,38.07,38.49,206304.0,38.13,38.7,38.07,38.49,206304.0
2020-03-13 13:30:00,38.53,38.93,38.05,38.34,311964.0,38.53,38.93,38.05,38.34,311964.0
2020-03-13 13:35:00,38.37,38.84,38.28,38.83,264934.0,38.37,38.84,38.28,38.83,264934.0
2020-03-13 13:40:00,38.83,39.65,38.36,38.54,312818.0,38.83,39.65,38.36,38.54,312818.0
2020-03-13 13:45:00,38.57,39.88,38.56,39.77,288224.0,38.57,39.88,38.56,39.77,288224.0
2020-03-13 13:50:00,39.75,39.77,39.21,39.65,209523.0,39.75,39.77,39.21,39.65,209523.0
2020-03-13 13:55:00,39.61,39.61,39.01,39.43,233785.0,39.61,39.61,39.01,39.43,233785.0
2020-03-13 14:00:00,39.33,39.47,38.89,39.16,225961.0,39.33,39.47,38.89,39.16,225961.0
2020-03-13 14:05:00,39.14,39.47,38.3,38.56,181443.0,39.14,39.47,38.3,38.56,181443.0
2020-03-13 14:10:00,38.58,39.1,38.52,38.63,177311.0,38.58,39.1,38.52,38.63,177311.0
2020-03-13 14:15:00,38.66,38.93,38.06,38.08,131714.0,38.66,38.93,38.06,38.08,131714.0
2020-03-13 14:20:00,38.08,38.45,38.06,38.45,102785.0,38.08,38.45,38.06,38.45,102785.0
2020-03-13 14:25:00,38.45,38.75,37.87,37.91,211056.0,38.45,38.75,37.87,37.91,211056.0
2020-03-13 14:30:00,38.0,38.0,37.26,37.52,198000.0,38.0,38.0,37.26,37.52,198000.0
2020-03-13 14:35:00,37.52,37.65,37.08,37.34,163950.0,37.52,37.65,37.08,37.34,163950.0
2020-03-13 14:40:00,37.33,37.92,37.07,37.85,283940.0,37.33,37.92,37.07,37.85,283940.0
2020-03-13 14:45:00,37.82,38.1,37.2,37.2,293087.0,37.82,38.1,37.2,37.2,293087.0
2020-03-13 14:50:00,37.24,37.34,36.68,36.68,293419.0,37.24,37.34,36.68,36.68,293419.0
2020-03-13 14:55:00,36.67,37.26,36.22,37.26,361014.0,36.67,37.26,36.22,37.26,361014.0
2020-03-13 15:00:00,37.24,38.0,37.05,37.3,220308.0,37.24,38.0,37.05,37.3,220308.0
2020-03-13 15:05:00,37.26,39.28,37.25,37.42,563615.0,37.26,39.28,37.25,37.42,563615.0
2020-03-13 15:10:00,37.45,37.8,37.16,37.6,238547.0,37.45,37.8,37.16,37.6,238547.0
2020-03-13 15:15:00,37.66,38.21,37.6,37.73,208624.0,37.66,38.21,37.6,37.73,208624.0
2020-03-13 15:20:00,37.73,37.97,37.37,37.76,163286.0,37.73,37.97,37.37,37.76,163286.0
2020-03-13 15:25:00,37.79,38.2,37.7,38.08,156608.0,37.79,38.2,37.7,38.08,156608.0
2020-03-13 15:30:00,38.07,38.16,36.91,37.24,343032.0,38.07,38.16,36.91,37.24,343032.0
2020-03-13 15:35:00,37.26,38.44,37.07,38.02,237222.0,37.26,38.44,37.07,38.02,237222.0
2020-03-13 15:40:00,38.02,38.26,37.29,38.18,288666.0,38.02,38.26,37.29,38.18,288666.0
2020-03-13 15:45:00,38.18,39.04,38.15,39.03,273106.0,38.18,39.04,38.15,39.03,273106.0
2020-03-13 15:50:00,39.07,40.42,39.04,40.31,459065.0,39.07,40.42,39.04,40.31,459065.0
2020-03-13 15:55:00,40.33,42.02,40.13,41.64,992177.0,40.33,42.02,40.13,41.64,992177.0
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 09:35:00,34.47,34.47,34.47,34.47,0.0,34.47,34.47,34.47,34.47,0.0
2020-03-16 09:40:00,34.47,34.47,34.47,34.47,0.0,34.47,34.47,34.47,34.47,0.0
2020-03-16 09:45:00,34.5,34.71,32.86,32.9,822881.0,34.5,34.71,32.86,32.9,822881.0
2020-03-16 09:50:00,32.91,32.91,32.63,32.75,587640.0,32.91,32.91,32.63,32.75,587640.0
2020-03-16 09:55:00,32.73,32.76,32.0,32.06,438277.0,32.73,32.76,32.0,32.06,438277.0
2020-03-16 10:00:00,32.05,32.63,31.14,31.19,531297.0,32.05,32.63,31.14,31.19,531297.0
2020-03-16 10:05:00,31.18,31.33,30.9,31.12,595476.0,31.18,31.33,30.9,31.12,595476.0
2020-03-16 10:10:00,31.12,31.7,30.38,31.7,688613.0,31.12,31.7,30.38,31.7,688613.0
2020-03-16 10:15:00,31.7,32.2,31.39,31.97,517911.0,31.7,32.2,31.39,31.97,517911.0
2020-03-16 10:20:00,31.96,33.2,31.6,32.97,575059.0,31.96,33.2,31.6,32.97,575059.0
2020-03-16 10:25:00,32.95,33.72,32.06,32.64,534093.0,32.95,33.72,32.06,32.64,534093.0
2020-03-16 10:30:00,32.64,33.59,32.64,33.5,402572.0,32.64,33.59,32.64,33.5,402572.0
2020-03-16 10:35:00,33.51,34.29,33.27,34.15,518518.0,33.51,34.29,33.27,34.15,518518.0
2020-03-16 10:40:00,34.15,35.46,33.91,35.41,507583.0,34.15,35.46,33.91,35.41,507583.0
2020-03-16 10:45:00,35.41,36.3,34.2,34.83,738725.0,35.41,36.3,34.2,34.83,738725.0
2020-03-16 10:50:00,34.83,34.86,33.29,34.34,438917.0,34.83,34.86,33.29,34.34,438917.0
2020-03-16 10:55:00,34.4,34.86,34.01,34.5,308204.0,34.4,34.86,34.01,34.5,308204.0
2020-03-16 11:00:00,34.44,35.08,34.2,34.91,165739.0,34.44,35.08,34.2,34.91,165739.0
2020-03-16 11:05:00,34.91,35.9,34.77,35.49,318072.0,34.91,35.9,34.77,35.49,318072.0
2020-03-16 11:10:00,35.42,36.3,35.3,36.15,325390.0,35.42,36.3,35.3,36.15,325390.0
2020-03-16 11:15:00,36.1,38.5,36.09,38.45,361754.0,36.1,38.5,36.09,38.45,361754.0
2020-03-16 11:20:00,38.41,38.41,36.77,37.3,293711.0,38.41,38.41,36.77,37.3,293711.0
2020-03-16 11:25:00,37.32,37.4,36.45,36.9,227471.0,37.32,37.4,36.45,36.9,227471.0
2020-03-16 11:30:00,36.95,37.22,35.75,36.0,236291.0,36.95,37.22,35.75,36.0,236291.0
2020-03-16 11:35:00,35.99,36.98,35.94,36.25,207168.0,35.99,36.98,35.94,36.25,207168.0
2020-03-16 11:40:00,36.2,36.79,35.05,35.18,193921.0,36.2,36.79,35.05,35.18,193921.0
2020-03-16 11:45:00,35.19,35.3,34.75,34.93,187421.0,35.19,35.3,34.75,34.93,187421.0
2020-03-16 11:50:00,34.94,35.19,34.61,34.74,218936.0,34.94,35.19,34.61,34.74,218936.0
2020-03-16 11:55:00,34.73,35.46,34.67,35.46,169038.0,34.73,35.46,34.67,35.46,169038.0
2020-03-16 12:00:00,35.44,35.96,34.92,35.95,234780.0,35.44,35.96,34.92,35.95,234780.0
2020-03-16 12:05:00,35.95,35.99,35.44,35.76,137360.0,35.95,35.99,35.44,35.76,137360.0
2020-03-16 12:10:00,35.84,37.18,34.86,35.53,878729.0,35.84,37.18,34.86,35.53,878729.0
2020-03-16 12:15:00,35.53,35.64,34.67,34.72,230124.0,35.53,35.64,34.67,34.72,230124.0
2020-03-16 12:20:00,34.69,35.34,34.6,35.24,241899.0,34.69,35.34,34.6,35.24,241899.0
2020-03-16 12:25:00,35.26,35.48,34.39,34.56,180025.0,35.26,35.48,34.39,34.56,180025.0
2020-03-16 12:30:00,34.57,35.17,34.55,34.93,242641.0,34.57,35.17,34.55,34.93,242641.0
2020-03-16 12:35:00,34.91,35.68,34.72,35.24,211692.0,34.91,35.68,34.72,35.24,211692.0
2020-03-16 12:40:00,35.25,36.58,35.15,35.87,184350.0,35.25,36.58,35.15,35.87,184350.0
2020-03-16 12:45:00,35.87,36.1,35.54,35.62,135431.0,35.87,36.1,35.54,35.62,135431.0
2020-03-16 12:50:00,35.61,35.64,35.0,35.14,146685.0,35.61,35.64,35.0,35.14,146685.0
2020-03-16 12:55:00,35.09,36.09,35.02,35.21,163469.0,35.09,36.09,35.02,35.21,163469.0
2020-03-16 13:00:00,35.21,36.05,35.06,36.0,90027.0,35.21,36.05,35.06,36.0,90027.0
2020-03-16 13:05:00,35.96,36.02,35.17,35.3,110038.0,35.96,36.02,35.17,35.3,110038.0
2020-03-16 13:10:00,35.28,36.6,35.26,36.51,190075.0,35.28,36.6,35.26,36.51,190075.0
2020-03-16 13:15:00,36.61,37.48,36.2,37.29,473067.0,36.61,37.48,36.2,37.29,473067.0
2020-03-16 13:20:00,37.3,39.37,36.65,39.37,557860.0,37.3,39.37,36.65,39.37,557860.0
2020-03-16 13:25:00,38.25,38.25,36.0,36.09,186267.0,38.25,38.25,36.0,36.09,186267.0
2020-03-16 13:30:00,36.04,37.35,35.72,37.07,373035.0,36.04,37.35,35.72,37.07,373035.0
2020-03-16 13:35:00,37.13,38.93,36.7,38.0,307096.0,37.13,38.93,36.7,38.0,307096.0
2020-03-16 13:40:00,37.99,37.99,37.06,37.16,163480.0,37.99,37.99,37.06,37.16,163480.0
2020-03-16 13:45:00,37.16,37.79,36.85,37.46,197850.0,37.16,37.79,36.85,37.46,197850.0
2020-03-16 13:50:00,37.43,38.48,37.28,37.29,250015.0,37.43,38.48,37.28,37.29,250015.0
2020-03-16 13:55:00,37.23,37.55,37.07,37.5,111317.0,37.23,37.55,37.07,37.5,111317.0
2020-03-16 14:00:00,37.59,37.67,36.9,36.91,139143.0,37.59,37.67,36.9,36.91,139143.0
2020-03-16 14:05:00,36.91,36.92,35.71,35.76,234085.0,36.91,36.92,35.71,35.76,234085.0
2020-03-16 14:10:00,35.76,35.76,35.15,35.43,229949.0,35.76,35.76,35.15,35.43,229949.0
2020-03-16 14:15:00,35.45,35.67,35.23,35.41,143711.0,35.45,35.67,35.23,35.41,143711.0
2020-03-16 14:20:00,35.41,35.42,34.35,34.36,236291.0,35.41,35.42,34.35,34.36,236291.0
2020-03-16 14:25:00,34.36,35.12,34.33,35.05,175211.0,34.36,35.12,34.33,35.05,175211.0
2020-03-16 14:30:00,35.05,35.05,34.51,34.95,186934.0,35.05,35.05,34.51,34.95,186934.0
2020-03-16 14:35:00,34.92,35.06,34.5,34.59,185830.0,34.92,35.06,34.5,34.59,185830.0
2020-03-16 14:40:00,34.58,34.61,33.8,33.93,259945.0,34.58,34.61,33.8,33.93,259945.0
2020-03-16 14:45:00,33.91,34.42,33.44,33.94,280552.0,33.91,34.42,33.44,33.94,280552.0
2020-03-16 14:50:00,33.91,34.37,33.85,34.27,219464.0,33.91,34.37,33.85,34.27,219464.0
2020-03-16 14:55:00,34.27,35.0,34.24,34.75,217564.0,34.27,35.0,34.24,34.75,217564.0
2020-03-16 15:00:00,34.76,34.9,34.29,34.43,234328.0,34.76,34.9,34.29,34.43,234328.0
2020-03-16 15:05:00,34.43,34.92,34.2,34.55,164785.0,34.43,34.92,34.2,34.55,164785.0
2020-03-16 15:10:00,34.52,34.6,34.07,34.15,137122.0,34.52,34.6,34.07,34.15,137122.0
2020-03-16 15:15:00,34.13,34.92,34.06,34.69,176599.0,34.13,34.92,34.06,34.69,176599.0
2020-03-16 15:20:00,34.69,34.89,34.57,34.72,316168.0,34.69,34.89,34.57,34.72,316168.0
2020-03-16 15:25:00,34.72,34.9,34.45,34.48,230165.0,34.72,34.9,34.45,34.48,230165.0
2020-03-16 15:30:00,34.52,34.6,33.81,34.02,193602.0,34.52,34.6,33.81,34.02,193602.0
2020-03-16 15:35:00,34.02,34.04,33.67,33.95,193243.0,34.02,34.04,33.67,33.95,193243.0
2020-03-16 15:40:00,33.98,37.5,33.87,36.68,1055499.0,33.98,37.5,33.87,36.68,1055499.0
2020-03-16 15:45:00,36.76,36.9,34.78,36.42,1123254.0,36.76,36.9,34.78,36.42,1123254.0
2020-03-16 15:50:00,36.33,36.33,34.52,35.01,572747.0,36.33,36.33,34.52,35.01,572747.0
2020-03-16 15:55:00,34.98,36.06,34.84,35.41,707718.0,34.98,36.06,34.84,35.41,707718.0
2020-03-17 09:30:00,36.48,36.94,34.32,34.32,681513.0,36.48,36.94,34.32,34.32,681513.0
2020-03-17 09:35:00,34.32,34.32,34.32,34.32,15289.0,34.32,34.32,34.32,34.32,15289.0
2020-03-17 09:40:00,34.0,34.32,32.0,32.07,642599.0,34.0,34.32,32.0,32.07,642599.0
2020-03-17 09:45:00,32.05,33.69,31.95,33.01,499308.0,32.05,33.69,31.95,33.01,499308.0
2020-03-17 09:50:00,32.98,33.1,32.09,32.09,318939.0,32.98,33.1,32.09,32.09,318939.0
2020-03-17 09:55:00,32.15,32.47,31.5,31.74,296215.0,32.15,32.47,31.5,31.74,296215.0
2020-03-17 10:00:00,31.75,33.0,31.64,32.89,207311.0,31.75,33.0,31.64,32.89,207311.0
2020-03-17 10:05:00,32.81,32.98,32.5,32.6,178752.0,32.81,32.98,32.5,32.6,178752.0
2020-03-17 10:10:00,32.6,33.24,32.59,32.62,161770.0,32.6,33.24,32.59,32.62,161770.0
2020-03-17 10:15:00,32.63,32.63,31.52,31.85,320573.0,32.63,32.63,31.52,31.85,320573.0
2020-03-17 10:20:00,31.9,32.52,31.75,32.07,171615.0,31.9,32.52,31.75,32.07,171615.0
2020-03-17 10:25:00,32.06,32.5,31.99,32.47,113239.0,32.06,32.5,31.99,32.47,113239.0
2020-03-17 10:30:00,32.46,32.82,32.18,32.23,168280.0,32.46,32.82,32.18,32.23,168280.0
2020-03-17 10:35:00,32.27,32.62,32.13,32.18,122464.0,32.27,32.62,32.13,32.18,122464.0
2020-03-17 10:40:00,32.17,32.38,32.01,32.23,110174.0,32.17,32.38,32.01,32.23,110174.0
2020-03-17 10:45:00,32.26,32.62,32.04,32.47,154386.0,32.26,32.62,32.04,32.47,154386.0
2020-03-17 10:50:00,32.48,32.84,32.36,32.8,162885.0,32.48,32.84,32.36,32.8,162885.0
2020-03-17 10:55:00,32.79,32.93,32.6,32.83,95452.0,32.79,32.93,32.6,32.83,95452.0
2020-03-17 11:00:00,32.85,32.92,32.59,32.69,68092.0,32.85,32.92,32.59,32.69,68092.0
2020-03-17 11:05:00,32.68,33.64,32.67,33.53,165944.0,32.68,33.64,32.67,33.53,165944.0
2020-03-17 11:10:00,33.63,34.15,33.37,34.1,194782.0,33.63,34.15,33.37,34.1,194782.0
2020-03-17 11:15:00,34.12,34.35,33.83,33.87,199977.0,34.12,34.35,33.83,33.87,199977.0
2020-03-17 11:20:00,33.88,33.93,32.9,32.96,268746.0,33.88,33.93,32.9,32.96,268746.0
2020-03-17 11:25:00,32.97,33.85,32.95,33.51,180575.0,32.97,33.85,32.95,33.51,180575.0
2020-03-17 11:30:00,33.51,33.7,33.14,33.24,153862.0,33.51,33.7,33.14,33.24,153862.0
2020-03-17 11:35:00,33.25,33.26,32.9,32.93,205839.0,33.25,33.26,32.9,32.93,205839.0
2020-03-17 11:40:00,32.92,33.24,32.87,33.1,170600.0,32.92,33.24,32.87,33.1,170600.0
2020-03-17 11:45:00,33.14,33.33,32.88,32.94,209367.0,33.14,33.33,32.88,32.94,209367.0
2020-03-17 11:50:00,32.93,33.3,32.91,33.25,151524.0,32.93,33.3,32.91,33.25,151524.0
2020-03-17 11:55:00,33.25,35.32,32.98,34.8,580237.0,33.25,35.32,32.98,34.8,580237.0
2020-03-17 12:00:00,34.84,36.03,34.73,36.03,241899.0,34.84,36.03,34.73,36.03,241899.0
2020-03-17 12:05:00,36.5,38.14,35.22,35.94,707214.0,36.5,38.14,35.22,35.94,707214.0
2020-03-17 12:10:00,35.98,35.98,34.06,34.6,393246.0,35.98,35.98,34.06,34.6,393246.0
2020-03-17 12:15:00,34.56,34.74,33.77,34.58,475691.0,34.56,34.74,33.77,34.58,475691.0
2020-03-17 12:20:00,34.58,34.66,33.7,34.01,285076.0,34.58,34.66,33.7,34.01,285076.0
2020-03-17 12:25:00,34.05,34.19,33.5,33.56,154073.0,34.05,34.19,33.5,33.56,154073.0
2020-03-17 12:30:00,33.6,33.78,33.1,33.2,229219.0,33.6,33.78,33.1,33.2,229219.0
2020-03-17 12:35:00,33.19,33.43,33.1,33.15,152819.0,33.19,33.43,33.1,33.15,152819.0
2020-03-17 12:40:00,33.14,33.53,33.14,33.48,172904.0,33.14,33.53,33.14,33.48,172904.0
2020-03-17 12:45:00,33.47,33.67,33.06,33.06,132587.0,33.47,33.67,33.06,33.06,132587.0
2020-03-17 12:50:00,33.05,33.06,32.32,32.43,280225.0,33.05,33.06,32.32,32.43,280225.0
2020-03-17 12:55:00,32.45,32.92,32.23,32.88,157927.0,32.45,32.92,32.23,32.88,157927.0
2020-03-17 13:00:00,32.89,33.19,32.67,32.7,120403.0,32.89,33.19,32.67,32.7,120403.0
2020-03-17 13:05:00,32.71,33.08,32.45,32.55,110255.0,32.71,33.08,32.45,32.55,110255.0
2020-03-17 13:10:00,32.58,32.74,32.45,32.45,76357.0,32.58,32.74,32.45,32.45,76357.0
2020-03-17 13:15:00,32.46,32.47,32.01,32.13,160179.0,32.46,32.47,32.01,32.13,160179.0
2020-03-17 13:20:00,32.02,32.14,31.62,31.66,329131.0,32.02,32.14,31.62,31.66,329131.0
2020-03-17 13:25:00,31.68,32.3,31.63,32.24,142522.0,31.68,32.3,31.63,32.24,142522.0
2020-03-17 13:30:00,32.29,32.53,31.9,32.43,104055.0,32.29,32.53,31.9,32.43,104055.0
2020-03-17 13:35:00,32.41,32.52,32.0,32.25,96941.0,32.41,32.52,32.0,32.25,96941.0
2020-03-17 13:40:00,32.28,32.48,32.24,32.36,58479.0,32.28,32.48,32.24,32.36,58479.0
2020-03-17 13:45:00,32.44,32.66,32.35,32.54,180545.0,32.44,32.66,32.35,32.54,180545.0
2020-03-17 13:50:00,32.5,32.58,32.08,32.2,106454.0,32.5,32.58,32.08,32.2,106454.0
2020-03-17 13:55:00,32.2,32.34,31.7,31.83,170338.0,32.2,32.34,31.7,31.83,170338.0
2020-03-17 14:00:00,31.82,31.98,31.32,31.96,335913.0,31.82,31.98,31.32,31.96,335913.0
2020-03-17 14:05:00,31.94,32.33,31.85,32.11,236736.0,31.94,32.33,31.85,32.11,236736.0
2020-03-17 14:10:00,32.14,32.66,32.07,32.34,166020.0,32.14,32.66,32.07,32.34,166020.0
2020-03-17 14:15:00,32.39,33.01,32.27,32.9,221536.0,32.39,33.01,32.27,32.9,221536.0
2020-03-17 14:20:00,32.88,32.95,32.1,32.13,162889.0,32.88,32.95,32.1,32.13,162889.0
2020-03-17 14:25:00,32.18,32.59,32.0,32.38,142151.0,32.18,32.59,32.0,32.38,142151.0
2020-03-17 14:30:00,32.44,32.78,32.25,32.56,131220.0,32.44,32.78,32.25,32.56,131220.0
2020-03-17 14:35:00,32.62,32.91,32.3,32.35,138663.0,32.62,32.91,32.3,32.35,138663.0
2020-03-17 14:40:00,32.34,32.53,32.19,32.19,107054.0,32.34,32.53,32.19,32.19,107054.0
2020-03-17 14:45:00,32.19,32.25,31.75,31.88,159572.0,32.19,32.25,31.75,31.88,159572.0
2020-03-17 14:50:00,31.83,32.4,31.83,32.14,180577.0,31.83,32.4,31.83,32.14,180577.0
2020-03-17 14:55:00,32.09,32.57,32.07,32.55,91084.0,32.09,32.57,32.07,32.55,91084.0
2020-03-17 15:00:00,32.58,32.63,31.85,32.19,204887.0,32.58,32.63,31.85,32.19,204887.0
2020-03-17 15:05:00,32.19,32.28,31.86,32.01,183149.0,32.19,32.28,31.86,32.01,183149.0
2020-03-17 15:10:00,32.01,32.08,31.76,31.76,127350.0,32.01,32.08,31.76,31.76,127350.0
2020-03-17 15:15:00,31.77,31.79,31.35,31.37,247983.0,31.77,31.79,31.35,31.37,247983.0
2020-03-17 15:20:00,31.37,31.6,31.03,31.17,341903.0,31.37,31.6,31.03,31.17,341903.0
2020-03-17 15:25:00,31.17,31.25,31.01,31.09,278911.0,31.17,31.25,31.01,31.09,278911.0
2020-03-17 15:30:00,31.09,31.36,31.04,31.23,191840.0,31.09,31.36,31.04,31.23,191840.0
2020-03-17 15:35:00,31.24,31.49,31.05,31.22,223965.0,31.24,31.49,31.05,31.22,223965.0
2020-03-17 15:40:00,31.22,31.41,31.13,31.17,230326.0,31.22,31.41,31.13,31.17,230326.0
2020-03-17 15:45:00,31.17,31.19,31.03,31.06,333826.0,31.17,31.19,31.03,31.06,333826.0
2020-03-17 15:50:00,31.06,31.25,30.6,30.62,668735.0,31.06,31.25,30.6,30.62,668735.0
2020-03-17 15:55:00,30.62,30.74,30.05,30.74,892878.0,30.62,30.74,30.05,30.74,892878.0
2020-03-18 09:30:00,28.81,28.97,27.39,27.4,873388.0,28.81,28.97,27.39,27.4,873388.0
2020-03-18 09:35:00,27.39,27.51,26.5,26.63,618043.0,27.39,27.51,26.5,26.63,618043.0
2020-03-18 09:40:00,26.6,27.29,26.54,26.81,371708.0,26.6,27.29,26.54,26.81,371708.0
2020-03-18 09:45:00,26.79,26.92,25.97,26.01,613776.0,26.79,26.92,25.97,26.01,613776.0
2020-03-18 09:50:00,26.01,26.28,25.8,25.92,479636.0,26.01,26.28,25.8,25.92,479636.0
2020-03-18 09:55:00,25.89,26.07,25.61,25.67,492833.0,25.89,26.07,25.61,25.67,492833.0
2020-03-18 10:00:00,25.67,26.17,25.62,26.0,548720.0,25.67,26.17,25.62,26.0,548720.0
2020-03-18 10:05:00,26.0,26.33,25.91,26.22,354016.0,26.0,26.33,25.91,26.22,354016.0
2020-03-18 10:10:00,26.23,26.33,26.15,26.24,475135.0,26.23,26.33,26.15,26.24,475135.0
2020-03-18 10:15:00,26.24,26.38,26.01,26.01,308680.0,26.24,26.38,26.01,26.01,308680.0
2020-03-18 10:20:00,26.01,26.22,26.0,26.02,244274.0,26.01,26.22,26.0,26.02,244274.0
2020-03-18 10:25:00,26.02,26.02,25.74,25.81,247965.0,26.02,26.02,25.74,25.81,247965.0
2020-03-18 10:30:00,25.81,25.9,25.73,25.76,235504.0,25.81,25.9,25.73,25.76,235504.0
2020-03-18 10:35:00,25.77,25.84,25.73,25.74,139854.0,25.77,25.84,25.73,25.74,139854.0
2020-03-18 10:40:00,25.75,26.29,25.74,26.13,182241.0,25.75,26.29,25.74,26.13,182241.0
2020-03-18 10:45:00,26.13,26.19,25.5,25.5,214167.0,26.13,26.19,25.5,25.5,214167.0
2020-03-18 10:50:00,25.5,25.52,25.02,25.03,276288.0,25.5,25.52,25.02,25.03,276288.0
2020-03-18 10:55:00,25.03,25.07,24.62,24.65,505621.0,25.03,25.07,24.62,24.65,505621.0
2020-03-18 11:00:00,24.66,24.8,24.14,24.25,279124.0,24.66,24.8,24.14,24.25,279124.0
2020-03-18 11:05:00,24.25,24.3,24.03,24.21,174369.0,24.25,24.3,24.03,24.21,174369.0
2020-03-18 11:10:00,24.21,24.33,23.58,23.61,275658.0,24.21,24.33,23.58,23.61,275658.0
2020-03-18 11:15:00,23.62,24.14,23.59,24.13,437881.0,23.62,24.14,23.59,24.13,437881.0
2020-03-18 11:20:00,24.13,24.82,23.83,23.83,331321.0,24.13,24.82,23.83,23.83,331321.0
2020-03-18 11:25:00,23.8,23.84,23.5,23.58,347073.0,23.8,23.84,23.5,23.58,347073.0
2020-03-18 11:30:00,23.55,23.84,23.51,23.7,269232.0,23.55,23.84,23.51,23.7,269232.0
2020-03-18 11:35:00,23.72,23.8,23.28,23.43,561123.0,23.72,23.8,23.28,23.43,561123.0
2020-03-18 11:40:00,23.43,23.43,23.01,23.02,299781.0,23.43,23.43,23.01,23.02,299781.0
2020-03-18 11:45:00,23.02,23.98,22.78,23.7,406478.0,23.02,23.98,22.78,23.7,406478.0
2020-03-18 11:50:00,23.69,24.5,23.53,24.31,426958.0,23.69,24.5,23.53,24.31,426958.0
2020-03-18 11:55:00,24.33,24.45,23.75,24.0,286743.0,24.33,24.45,23.75,24.0,286743.0
2020-03-18 12:00:00,24.0,24.23,23.4,23.41,331268.0,24.0,24.23,23.4,23.41,331268.0
2020-03-18 12:05:00,23.42,23.98,23.32,23.47,319782.0,23.42,23.98,23.32,23.47,319782.0
2020-03-18 12:10:00,23.5,23.72,23.4,23.41,329409.0,23.5,23.72,23.4,23.41,329409.0
2020-03-18 12:15:00,23.41,23.41,21.58,21.59,843689.0,23.41,23.41,21.58,21.59,843689.0
2020-03-18 12:20:00,21.6,22.15,20.86,21.84,872869.0,21.6,22.15,20.86,21.84,872869.0
2020-03-18 12:25:00,21.83,22.15,21.5,22.04,375336.0,21.83,22.15,21.5,22.04,375336.0
2020-03-18 12:30:00,22.07,22.21,21.53,21.56,310516.0,22.07,22.21,21.53,21.56,310516.0
2020-03-18 12:35:00,21.58,21.59,20.85,21.23,429498.0,21.58,21.59,20.85,21.23,429498.0
2020-03-18 12:40:00,21.22,21.59,21.11,21.37,309094.0,21.22,21.59,21.11,21.37,309094.0
2020-03-18 12:45:00,21.37,21.47,20.72,20.74,335390.0,21.37,21.47,20.72,20.74,335390.0
2020-03-18 12:50:00,20.73,21.08,20.25,20.28,435547.0,20.73,21.08,20.25,20.28,435547.0
2020-03-18 12:55:00,20.27,20.27,20.01,20.03,193684.0,20.27,20.27,20.01,20.03,193684.0
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 13:05:00,20.03,20.03,20.03,20.03,0.0,20.03,20.03,20.03,20.03,0.0
2020-03-18 13:10:00,20.03,20.05,18.84,18.86,995220.0,20.03,20.05,18.84,18.86,995220.0
2020-03-18 13:15:00,18.84,19.1,17.8,17.8,592441.0,18.84,19.1,17.8,17.8,592441.0
2020-03-18 13:20:00,18.87,19.37,18.0,19.25,486356.0,18.87,19.37,18.0,19.25,486356.0
2020-03-18 13:25:00,19.2,19.66,18.53,18.87,944265.0,19.2,19.66,18.53,18.87,944265.0
2020-03-18 13:30:00,18.86,18.87,17.91,18.17,759557.0,18.86,18.87,17.91,18.17,759557.0
2020-03-18 13:35:00,18.17,19.26,17.95,19.26,493904.0,18.17,19.26,17.95,19.26,493904.0
2020-03-18 13:40:00,19.55,20.4,19.29,19.91,423837.0,19.55,20.4,19.29,19.91,423837.0
2020-03-18 13:45:00,19.89,19.94,19.3,19.79,633340.0,19.89,19.94,19.3,19.79,633340.0
2020-03-18 13:50:00,19.84,20.87,19.58,20.71,462542.0,19.84,20.87,19.58,20.71,462542.0
2020-03-18 13:55:00,20.7,20.83,19.3,19.46,440534.0,20.7,20.83,19.3,19.46,440534.0
2020-03-18 14:00:00,19.45,19.84,19.31,19.81,292063.0,19.45,19.84,19.31,19.81,292063.0
2020-03-18 14:05:00,19.81,20.73,19.76,20.73,168278.0,19.81,20.73,19.76,20.73,168278.0
2020-03-18 14:10:00,20.86,21.24,20.06,20.06,459974.0,20.86,21.24,20.06,20.06,459974.0
2020-03-18 14:15:00,20.07,20.9,20.01,20.06,266425.0,20.07,20.9,20.01,20.06,266425.0
2020-03-18 14:20:00,20.03,20.13,19.51,19.67,389981.0,20.03,20.13,19.51,19.67,389981.0
2020-03-18 14:25:00,19.64,19.96,19.59,19.76,314138.0,19.64,19.96,19.59,19.76,314138.0
2020-03-18 14:30:00,19.76,19.82,19.5,19.76,387486.0,19.76,19.82,19.5,19.76,387486.0
2020-03-18 14:35:00,19.77,20.48,19.77,20.48,372673.0,19.77,20.48,19.77,20.48,372673.0
2020-03-18 14:40:00,20.48,20.48,20.05,20.31,241666.0,20.48,20.48,20.05,20.31,241666.0
2020-03-18 14:45:00,20.3,20.63,20.01,20.14,291526.0,20.3,20.63,20.01,20.14,291526.0
2020-03-18 14:50:00,20.17,20.83,20.07,20.83,235135.0,20.17,20.83,20.07,20.83,235135.0
2020-03-18 14:55:00,20.83,21.34,20.47,21.25,542090.0,20.83,21.34,20.47,21.25,542090.0
2020-03-18 15:00:00,21.24,21.32,20.8,20.84,369586.0,21.24,21.32,20.8,20.84,369586.0
2020-03-18 15:05:00,20.85,21.53,20.8,21.5,338417.0,20.85,21.53,20.8,21.5,338417.0
2020-03-18 15:10:00,21.49,22.41,21.49,21.77,573380.0,21.49,22.41,21.49,21.77,573380.0
2020-03-18 15:15:00,21.75,22.86,21.71,22.37,434962.0,21.75,22.86,21.71,22.37,434962.0
2020-03-18 15:20:00,22.37,22.47,21.22,21.22,200645.0,22.37,22.47,21.22,21.22,200645.0
2020-03-18 15:25:00,22.4,22.4,20.36,20.76,384618.0,22.4,22.4,20.36,20.76,384618.0
2020-03-18 15:30:00,20.73,21.24,20.47,20.98,423448.0,20.73,21.24,20.47,20.98,423448.0
2020-03-18 15:35:00,20.97,20.99,20.0,20.23,477678.0,20.97,20.99,20.0,20.23,477678.0
2020-03-18 15:40:00,20.23,20.72,20.05,20.65,352410.0,20.23,20.72,20.05,20.65,352410.0
2020-03-18 15:45:00,20.65,21.14,20.35,20.75,364128.0,20.65,21.14,20.35,20.75,364128.0
2020-03-18 15:50:00,20.76,21.74,20.75,21.7,555564.0,20.76,21.74,20.75,21.7,555564.0
2020-03-18 15:55:00,21.69,21.91,21.07,21.38,688669.0,21.69,21.91,21.07,21.38,688669.0
2020-03-19 09:30:00,21.36,21.44,19.2,19.78,1207182.0,21.36,21.44,19.2,19.78,1207182.0
2020-03-19 09:35:00,19.71,20.01,18.09,18.09,623261.0,19.71,20.01,18.09,18.09,623261.0
2020-03-19 09:40:00,18.1,18.3,18.09,18.23,166545.0,18.1,18.3,18.09,18.23,166545.0
2020-03-19 09:45:00,18.26,19.56,18.15,19.05,759437.0,18.26,19.56,18.15,19.05,759437.0
2020-03-19 09:50:00,19.07,19.95,18.8,19.51,721332.0,19.07,19.95,18.8,19.51,721332.0
2020-03-19 09:55:00,19.51,20.28,19.46,20.01,705189.0,19.51,20.28,19.46,20.01,705189.0
2020-03-19 10:00:00,20.02,20.03,19.44,19.75,529759.0,20.02,20.03,19.44,19.75,529759.0
2020-03-19 10:05:00,19.74,21.44,19.64,21.44,552036.0,19.74,21.44,19.64,21.44,552036.0
2020-03-19 10:10:00,22.0,22.05,21.45,22.05,110877.0,22.0,22.05,21.45,22.05,110877.0
2020-03-19 10:15:00,21.99,23.39,21.84,22.31,806060.0,21.99,23.39,21.84,22.31,806060.0
2020-03-19 10:20:00,22.35,22.35,21.59,21.62,400915.0,22.35,22.35,21.59,21.62,400915.0
2020-03-19 10:25:00,21.62,22.88,21.57,22.34,481762.0,21.62,22.88,21.57,22.34,481762.0
2020-03-19 10:30:00,22.33,22.57,21.44,22.42,490836.0,22.33,22.57,21.44,22.42,490836.0
2020-03-19 10:35:00,22.46,22.46,21.64,21.88,311793.0,22.46,22.46,21.64,21.88,311793.0
2020-03-19 10:40:00,21.83,21.93,21.52,21.77,255602.0,21.83,21.93,21.52,21.77,255602.0
2020-03-19 10:45:00,21.73,21.87,20.81,20.82,425336.0,21.73,21.87,20.81,20.82,425336.0
2020-03-19 10:50:00,20.82,20.86,20.13,20.37,304722.0,20.82,20.86,20.13,20.37,304722.0
2020-03-19 10:55:00,20.37,21.35,20.2,20.8,357378.0,20.37,21.35,20.2,20.8,357378.0
2020-03-19 11:00:00,20.8,21.12,20.75,20.88,224238.0,20.8,21.12,20.75,20.88,224238.0
2020-03-19 11:05:00,20.92,21.28,20.77,21.22,236154.0,20.92,21.28,20.77,21.22,236154.0
2020-03-19 11:10:00,21.21,22.25,21.03,22.03,345933.0,21.21,22.25,21.03,22.03,345933.0
2020-03-19 11:15:00,22.03,22.38,21.84,22.3,365664.0,22.03,22.38,21.84,22.3,365664.0
2020-03-19 11:20:00,22.32,23.39,22.29,22.86,527040.0,22.32,23.39,22.29,22.86,527040.0
2020-03-19 11:25:00,22.85,23.06,22.26,22.92,278668.0,22.85,23.06,22.26,22.92,278668.0
2020-03-19 11:30:00,22.94,23.23,22.04,23.19,430549.0,22.94,23.23,22.04,23.19,430549.0
2020-03-19 11:35:00,23.16,23.99,22.76,23.05,484867.0,23.16,23.99,22.76,23.05,484867.0
2020-03-19 11:40:00,23.02,23.65,23.01,23.65,341021.0,23.02,23.65,23.01,23.65,341021.0
2020-03-19 11:45:00,23.62,23.68,22.92,23.48,323300.0,23.62,23.68,22.92,23.48,323300.0
2020-03-19 11:50:00,23.47,23.5,23.04,23.35,255066.0,23.47,23.5,23.04,23.35,255066.0
2020-03-19 11:55:00,23.37,23.56,23.11,23.11,240036.0,23.37,23.56,23.11,23.11,240036.0
2020-03-19 12:00:00,23.11,23.16,22.41,22.53,350113.0,23.11,23.16,22.41,22.53,350113.0
2020-03-19 12:05:00,22.5,23.1,22.5,23.01,279077.0,22.5,23.1,22.5,23.01,279077.0
2020-03-19 12:10:00,23.01,23.06,22.68,22.87,201990.0,23.01,23.06,22.68,22.87,201990.0
2020-03-19 12:15:00,22.9,22.9,22.5,22.63,185671.0,22.9,22.9,22.5,22.63,185671.0
2020-03-19 12:20:00,22.64,23.2,22.62,22.89,324365.0,22.64,23.2,22.62,22.89,324365.0
2020-03-19 12:25:00,22.87,23.13,22.6,23.08,174035.0,22.87,23.13,22.6,23.08,174035.0
2020-03-19 12:30:00,23.08,23.22,22.64,22.85,271069.0,23.08,23.22,22.64,22.85,271069.0
2020-03-19 12:35:00,22.85,23.29,22.7,22.82,352431.0,22.85,23.29,22.7,22.82,352431.0
2020-03-19 12:40:00,22.8,22.81,22.4,22.55,511733.0,22.8,22.81,22.4,22.55,511733.0
2020-03-19 12:45:00,22.54,23.18,22.52,22.99,450780.0,22.54,23.18,22.52,22.99,450780.0
2020-03-19 12:50:00,22.99,23.38,22.92,23.34,445335.0,22.99,23.38,22.92,23.34,445335.0
2020-03-19 12:55:00,23.34,23.8,23.3,23.39,295714.0,23.34,23.8,23.3,23.39,295714.0
2020-03-19 13:00:00,23.42,23.65,23.09,23.3,208806.0,23.42,23.65,23.09,23.3,208806.0
2020-03-19 13:05:00,23.32,23.59,23.16,23.52,217880.0,23.32,23.59,23.16,23.52,217880.0
2020-03-19 13:10:00,23.55,23.78,23.45,23.71,212906.0,23.55,23.78,23.45,23.71,212906.0
2020-03-19 13:15:00,23.69,23.84,23.3,23.53,269926.0,23.69,23.84,23.3,23.53,269926.0
2020-03-19 13:20:00,23.53,23.72,23.32,23.34,188137.0,23.53,23.72,23.32,23.34,188137.0
2020-03-19 13:25:00,23.31,23.31,22.85,22.9,250943.0,23.31,23.31,22.85,22.9,250943.0
2020-03-19 13:30:00,22.88,22.96,22.04,22.44,512457.0,22.88,22.96,22.04,22.44,512457.0
2020-03-19 13:35:00,22.44,22.44,21.81,22.34,524516.0,22.44,22.44,21.81,22.34,524516.0
2020-03-19 13:40:00,22.32,22.96,22.06,22.81,423405.0,22.32,22.96,22.06,22.81,423405.0
2020-03-19 13:45:00,22.78,22.99,22.43,22.91,272654.0,22.78,22.99,22.43,22.91,272654.0
2020-03-19 13:50:00,22.93,23.36,22.86,23.11,292078.0,22.93,23.36,22.86,23.11,292078.0
2020-03-19 13:55:00,23.1,23.24,22.75,22.95,296767.0,23.1,23.24,22.75,22.95,296767.0
2020-03-19 14:00:00,22.97,23.23,22.78,23.15,306072.0,22.97,23.23,22.78,23.15,306072.0
2020-03-19 14:05:00,23.14,23.44,23.03,23.35,416222.0,23.14,23.44,23.03,23.35,416222.0
2020-03-19 14:10:00,23.32,23.45,23.16,23.45,402401.0,23.32,23.45,23.16,23.45,402401.0
2020-03-19 14:15:00,23.45,23.46,23.02,23.11,299464.0,23.45,23.46,23.02,23.11,299464.0
2020-03-19 14:20:00,23.12,23.14,22.81,22.9,308996.0,23.12,23.14,22.81,22.9,308996.0
2020-03-19 14:25:00,22.91,23.01,22.38,22.41,211781.0,22.91,23.01,22.38,22.41,211781.0
2020-03-19 14:30:00,22.4,22.67,22.36,22.61,373714.0,22.4,22.67,22.36,22.61,373714.0
2020-03-19 14:35:00,22.61,22.66,22.34,22.55,145021.0,22.61,22.66,22.34,22.55,145021.0
2020-03-19 14:40:00,22.54,22.91,22.54,22.72,239120.0,22.54,22.91,22.54,22.72,239120.0
2020-03-19 14:45:00,22.7,22.77,22.33,22.61,228474.0,22.7,22.77,22.33,22.61,228474.0
2020-03-19 14:50:00,22.65,22.69,22.2,22.21,280031.0,22.65,22.69,22.2,22.21,280031.0
2020-03-19 14:55:00,22.22,22.32,22.0,22.19,263942.0,22.22,22.32,22.0,22.19,263942.0
2020-03-19 15:00:00,22.18,22.29,22.03,22.17,206936.0,22.18,22.29,22.03,22.17,206936.0
2020-03-19 15:05:00,22.17,22.35,22.06,22.13,196698.0,22.17,22.35,22.06,22.13,196698.0
2020-03-19 15:10:00,22.15,22.24,21.98,21.98,262070.0,22.15,22.24,21.98,21.98,262070.0
2020-03-19 15:15:00,21.98,22.23,21.72,21.96,446098.0,21.98,22.23,21.72,21.96,446098.0
2020-03-19 15:20:00,21.95,22.09,21.82,21.9,231524.0,21.95,22.09,21.82,21.9,231524.0
2020-03-19 15:25:00,21.9,22.04,21.79,21.81,209736.0,21.9,22.04,21.79,21.81,209736.0
2020-03-19 15:30:00,21.81,21.89,21.5,21.73,416406.0,21.81,21.89,21.5,21.73,416406.0
2020-03-19 15:35:00,21.71,21.81,21.55,21.6,236675.0,21.71,21.81,21.55,21.6,236675.0
2020-03-19 15:40:00,21.59,21.7,21.5,21.61,318703.0,21.59,21.7,21.5,21.61,318703.0
2020-03-19 15:45:00,21.61,21.84,21.59,21.69,310277.0,21.61,21.84,21.59,21.69,310277.0
2020-03-19 15:50:00,21.7,21.7,21.19,21.35,564631.0,21.7,21.7,21.19,21.35,564631.0
2020-03-19 15:55:00,21.35,21.5,21.25,21.28,565616.0,21.35,21.5,21.25,21.28,565616.0
2020-03-20 09:30:00,23.35,23.9,22.2,23.5,1351869.0,23.35,23.9,22.2,23.5,1351869.0
2020-03-20 09:35:00,23.5,23.97,23.4,23.4,428767.0,23.5,23.97,23.4,23.4,428767.0
2020-03-20 09:40:00,23.41,23.41,23.0,23.14,429724.0,23.41,23.41,23.0,23.14,429724.0
2020-03-20 09:45:00,23.14,23.45,22.74,23.03,436245.0,23.14,23.45,22.74,23.03,436245.0
2020-03-20 09:50:00,23.04,23.85,23.0,23.58,462666.0,23.04,23.85,23.0,23.58,462666.0
2020-03-20 09:55:00,23.6,24.4,23.58,24.34,578403.0,23.6,24.4,23.58,24.34,578403.0
2020-03-20 10:00:00,24.35,24.88,24.33,24.78,558901.0,24.35,24.88,24.33,24.78,558901.0
2020-03-20 10:05:00,24.77,24.8,24.06,24.67,532012.0,24.77,24.8,24.06,24.67,532012.0
2020-03-20 10:10:00,24.69,24.69,24.4,24.48,387927.0,24.69,24.69,24.4,24.48,387927.0
2020-03-20 10:15:00,24.48,24.87,24.44,24.73,324046.0,24.48,24.87,24.44,24.73,324046.0
2020-03-20 10:20:00,24.72,25.47,24.57,25.25,637400.0,24.72,25.47,24.57,25.25,637400.0
2020-03-20 10:25:00,25.25,25.89,25.12,25.75,468687.0,25.25,25.89,25.12,25.75,468687.0
2020-03-20 10:30:00,25.75,27.39,25.74,26.77,1172916.0,25.75,27.39,25.74,26.77,1172916.0
2020-03-20 10:35:00,26.75,28.0,26.51,27.98,871685.0,26.75,28.0,26.51,27.98,871685.0
2020-03-20 10:40:00,27.98,28.51,27.01,27.2,926134.0,27.98,28.51,27.01,27.2,926134.0
2020-03-20 10:45:00,27.2,27.4,26.74,27.15,533822.0,27.2,27.4,26.74,27.15,533822.0
2020-03-20 10:50:00,27.11,28.47,27.11,28.34,559640.0,27.11,28.47,27.11,28.34,559640.0
2020-03-20 10:55:00,28.27,29.72,27.82,29.65,875034.0,28.27,29.72,27.82,29.65,875034.0
2020-03-20 11:00:00,29.73,30.02,29.72,30.02,169126.0,29.73,30.02,29.72,30.02,169126.0
2020-03-20 11:05:00,30.74,30.74,29.2,29.2,494990.0,30.74,30.74,29.2,29.2,494990.0
2020-03-20 11:10:00,28.4,29.14,27.8,28.33,1145432.0,28.4,29.14,27.8,28.33,1145432.0
2020-03-20 11:15:00,28.31,28.91,26.73,27.31,1228216.0,28.31,28.91,26.73,27.31,1228216.0
2020-03-20 11:20:00,27.31,27.31,25.8,25.82,768401.0,27.31,27.31,25.8,25.82,768401.0
2020-03-20 11:25:00,25.85,26.9,25.11,26.18,864211.0,25.85,26.9,25.11,26.18,864211.0
2020-03-20 11:30:00,26.17,26.47,25.59,25.96,495762.0,26.17,26.47,25.59,25.96,495762.0
2020-03-20 11:35:00,25.97,26.38,25.53,25.99,456303.0,25.97,26.38,25.53,25.99,456303.0
2020-03-20 11:40:00,25.96,26.16,25.5,25.57,453797.0,25.96,26.16,25.5,25.57,453797.0
2020-03-20 11:45:00,25.57,26.1,25.5,25.94,276596.0,25.57,26.1,25.5,25.94,276596.0
2020-03-20 11:50:00,25.93,26.05,25.6,25.78,299388.0,25.93,26.05,25.6,25.78,299388.0
2020-03-20 11:55:00,25.78,25.87,25.5,25.72,339516.0,25.78,25.87,25.5,25.72,339516.0
2020-03-20 12:00:00,25.72,25.89,25.6,25.67,254653.0,25.72,25.89,25.6,25.67,254653.0
2020-03-20 12:05:00,25.67,25.67,24.6,24.67,601175.0,25.67,25.67,24.6,24.67,601175.0
2020-03-20 12:10:00,24.66,25.16,24.53,24.88,514472.0,24.66,25.16,24.53,24.88,514472.0
2020-03-20 12:15:00,24.86,25.08,24.58,24.61,236753.0,24.86,25.08,24.58,24.61,236753.0
2020-03-20 12:20:00,24.61,24.67,24.0,24.4,516777.0,24.61,24.67,24.0,24.4,516777.0
2020-03-20 12:25:00,24.36,24.67,24.0,24.61,451766.0,24.36,24.67,24.0,24.61,451766.0
2020-03-20 12:30:00,24.62,26.05,24.58,25.99,765236.0,24.62,26.05,24.58,25.99,765236.0
2020-03-20 12:35:00,26.0,26.01,25.04,25.15,431609.0,26.0,26.01,25.04,25.15,431609.0
2020-03-20 12:40:00,25.12,25.13,24.21,24.95,386667.0,25.12,25.13,24.21,24.95,386667.0
2020-03-20 12:45:00,24.96,25.84,24.77,25.36,433484.0,24.96,25.84,24.77,25.36,433484.0
2020-03-20 12:50:00,25.35,25.83,25.23,25.61,263257.0,25.35,25.83,25.23,25.61,263257.0
2020-03-20 12:55:00,25.59,26.01,25.44,25.61,317061.0,25.59,26.01,25.44,25.61,317061.0
2020-03-20 13:00:00,25.61,25.96,25.5,25.51,271612.0,25.61,25.96,25.5,25.51,271612.0
2020-03-20 13:05:00,25.51,25.58,25.01,25.26,433590.0,25.51,25.58,25.01,25.26,433590.0
2020-03-20 13:10:00,25.25,25.88,25.21,25.32,274573.0,25.25,25.88,25.21,25.32,274573.0
2020-03-20 13:15:00,25.33,25.51,25.12,25.14,172813.0,25.33,25.51,25.12,25.14,172813.0
2020-03-20 13:20:00,25.13,25.48,24.86,24.89,307770.0,25.13,25.48,24.86,24.89,307770.0
2020-03-20 13:25:00,24.9,25.24,24.54,24.8,304012.0,24.9,25.24,24.54,24.8,304012.0
2020-03-20 13:30:00,24.8,25.2,24.79,25.1,203704.0,24.8,25.2,24.79,25.1,203704.0
2020-03-20 13:35:00,25.08,25.33,25.0,25.26,204362.0,25.08,25.33,25.0,25.26,204362.0
2020-03-20 13:40:00,25.22,25.43,25.1,25.11,181625.0,25.22,25.43,25.1,25.11,181625.0
2020-03-20 13:45:00,25.1,25.3,25.01,25.13,142241.0,25.1,25.3,25.01,25.13,142241.0
2020-03-20 13:50:00,25.1,25.22,24.8,24.82,128528.0,25.1,25.22,24.8,24.82,128528.0
2020-03-20 13:55:00,24.83,25.07,24.81,24.96,145744.0,24.83,25.07,24.81,24.96,145744.0
2020-03-20 14:00:00,24.97,25.1,24.7,24.81,189975.0,24.97,25.1,24.7,24.81,189975.0
2020-03-20 14:05:00,24.8,25.0,24.65,24.7,192575.0,24.8,25.0,24.65,24.7,192575.0
2020-03-20 14:10:00,24.71,24.96,24.67,24.72,170673.0,24.71,24.96,24.67,24.72,170673.0
2020-03-20 14:15:00,24.73,24.73,24.5,24.51,264225.0,24.73,24.73,24.5,24.51,264225.0
2020-03-20 14:20:00,24.51,24.68,24.35,24.41,166286.0,24.51,24.68,24.35,24.41,166286.0
2020-03-20 14:25:00,24.43,24.5,24.11,24.29,234621.0,24.43,24.5,24.11,24.29,234621.0
2020-03-20 14:30:00,24.34,24.71,24.2,24.21,229342.0,24.34,24.71,24.2,24.21,229342.0
2020-03-20 14:35:00,24.21,24.4,24.01,24.02,238330.0,24.21,24.4,24.01,24.02,238330.0
2020-03-20 14:40:00,24.04,24.48,24.01,24.44,221469.0,24.04,24.48,24.01,24.44,221469.0
2020-03-20 14:45:00,24.46,24.95,24.33,24.57,329617.0,24.46,24.95,24.33,24.57,329617.0
2020-03-20 14:50:00,24.55,24.75,24.45,24.58,167963.0,24.55,24.75,24.45,24.58,167963.0
2020-03-20 14:55:00,24.57,24.83,24.46,24.72,169374.0,24.57,24.83,24.46,24.72,169374.0
2020-03-20 15:00:00,24.71,24.79,24.46,24.6,238699.0,24.71,24.79,24.46,24.6,238699.0
2020-03-20 15:05:00,24.63,24.72,24.52,24.57,196155.0,24.63,24.72,24.52,24.57,196155.0
2020-03-20 15:10:00,24.56,24.72,24.46,24.53,156802.0,24.56,24.72,24.46,24.53,156802.0
2020-03-20 15:15:00,24.53,24.59,24.28,24.33,134942.0,24.53,24.59,24.28,24.33,134942.0
2020-03-20 15:20:00,24.35,24.57,24.33,24.42,235460.0,24.35,24.57,24.33,24.42,235460.0
2020-03-20 15:25:00,24.44,25.16,24.42,24.79,556946.0,24.44,25.16,24.42,24.79,556946.0
2020-03-20 15:30:00,24.8,25.16,24.78,24.83,390031.0,24.8,25.16,24.78,24.83,390031.0
2020-03-20 15:35:00,24.83,24.98,24.7,24.8,323898.0,24.83,24.98,24.7,24.8,323898.0
2020-03-20 15:40:00,24.8,24.96,24.68,24.75,193900.0,24.8,24.96,24.68,24.75,193900.0
2020-03-20 15:45:00,24.76,24.86,24.75,24.8,325358.0,24.76,24.86,24.75,24.8,325358.0
2020-03-20 15:50:00,24.8,24.8,24.41,24.63,599340.0,24.8,24.8,24.41,24.63,599340.0
2020-03-20 15:55:00,24.62,24.9,24.5,24.54,842026.0,24.62,24.9,24.5,24.54,842026.0
2020-03-23 09:30:00,25.97,26.04,24.5,24.86,1138111.0,25.97,26.04,24.5,24.86,1138111.0
2020-03-23 09:35:00,24.89,24.98,23.37,23.61,900773.0,24.89,24.98,23.37,23.61,900773.0
2020-03-23 09:40:00,23.52,24.42,23.5,23.82,668811.0,23.52,24.42,23.5,23.82,668811.0
2020-03-23 09:45:00,23.81,24.42,23.5,24.25,578175.0,23.81,24.42,23.5,24.25,578175.0
2020-03-23 09:50:00,24.27,25.5,24.0,24.54,593457.0,24.27,25.5,24.0,24.54,593457.0
2020-03-23 09:55:00,24.58,25.32,24.56,25.27,392131.0,24.58,25.32,24.56,25.27,392131.0
2020-03-23 10:00:00,25.27,25.65,24.55,25.11,523273.0,25.27,25.65,24.55,25.11,523273.0
2020-03-23 10:05:00,25.13,26.25,25.03,26.2,516606.0,25.13,26.25,25.03,26.2,516606.0
2020-03-23 10:10:00,26.19,26.59,25.91,26.41,478374.0,26.19,26.59,25.91,26.41,478374.0
2020-03-23 10:15:00,26.39,26.59,25.33,25.43,692488.0,26.39,26.59,25.33,25.43,692488.0
2020-03-23 10:20:00,25.45,26.1,25.41,25.82,257414.0,25.45,26.1,25.41,25.82,257414.0
2020-03-23 10:25:00,25.82,25.92,25.3,25.76,251760.0,25.82,25.92,25.3,25.76,251760.0
2020-03-23 10:30:00,25.68,25.78,24.69,25.01,421735.0,25.68,25.78,24.69,25.01,421735.0
2020-03-23 10:35:00,25.02,25.09,24.26,24.76,427580.0,25.02,25.09,24.26,24.76,427580.0
2020-03-23 10:40:00,24.75,25.46,24.64,24.93,556111.0,24.75,25.46,24.64,24.93,556111.0
2020-03-23 10:45:00,24.89,25.05,24.43,24.69,303266.0,24.89,25.05,24.43,24.69,303266.0
2020-03-23 10:50:00,24.69,24.75,24.1,24.16,388352.0,24.69,24.75,24.1,24.16,388352.0
2020-03-23 10:55:00,24.15,24.57,24.04,24.53,280676.0,24.15,24.57,24.04,24.53,280676.0
2020-03-23 11:00:00,24.47,24.96,24.32,24.92,257517.0,24.47,24.96,24.32,24.92,257517.0
2020-03-23 11:05:00,24.97,25.01,24.53,24.71,221516.0,24.97,25.01,24.53,24.71,221516.0
2020-03-23 11:10:00,24.73,25.04,24.57,24.57,263097.0,24.73,25.04,24.57,24.57,263097.0
2020-03-23 11:15:00,24.56,24.62,24.29,24.43,258045.0,24.56,24.62,24.29,24.43,258045.0
2020-03-23 11:20:00,24.44,24.54,24.19,24.19,224513.0,24.44,24.54,24.19,24.19,224513.0
2020-03-23 11:25:00,24.18,24.27,23.78,23.9,336114.0,24.18,24.27,23.78,23.9,336114.0
2020-03-23 11:30:00,23.88,24.48,23.77,24.06,269701.0,23.88,24.48,23.77,24.06,269701.0
2020-03-23 11:35:00,24.06,24.36,24.03,24.18,164476.0,24.06,24.36,24.03,24.18,164476.0
2020-03-23 11:40:00,24.17,24.33,24.0,24.09,140820.0,24.17,24.33,24.0,24.09,140820.0
2020-03-23 11:45:00,24.12,24.32,24.02,24.29,197559.0,24.12,24.32,24.02,24.29,197559.0
2020-03-23 11:50:00,24.26,24.69,24.17,24.66,237902.0,24.26,24.69,24.17,24.66,237902.0
2020-03-23 11:55:00,24.66,24.89,24.28,24.71,278311.0,24.66,24.89,24.28,24.71,278311.0
2020-03-23 12:00:00,24.7,24.97,24.48,24.69,281647.0,24.7,24.97,24.48,24.69,281647.0
2020-03-23 12:05:00,24.71,24.86,24.46,24.52,234022.0,24.71,24.86,24.46,24.52,234022.0
2020-03-23 12:10:00,24.53,24.92,24.35,24.79,176903.0,24.53,24.92,24.35,24.79,176903.0
2020-03-23 12:15:00,24.82,25.3,24.7,24.95,366038.0,24.82,25.3,24.7,24.95,366038.0
2020-03-23 12:20:00,25.01,25.26,24.93,25.05,267184.0,25.01,25.26,24.93,25.05,267184.0
2020-03-23 12:25:00,25.08,25.31,24.84,25.0,277095.0,25.08,25.31,24.84,25.0,277095.0
2020-03-23 12:30:00,25.0,25.03,24.64,24.8,237633.0,25.0,25.03,24.64,24.8,237633.0
2020-03-23 12:35:00,24.78,25.27,24.7,25.06,180024.0,24.78,25.27,24.7,25.06,180024.0
2020-03-23 12:40:00,25.09,25.86,25.03,25.84,380766.0,25.09,25.86,25.03,25.84,380766.0
2020-03-23 12:45:00,25.84,26.03,25.38,25.66,365300.0,25.84,26.03,25.38,25.66,365300.0
2020-03-23 12:50:00,25.63,26.12,25.5,25.91,336192.0,25.63,26.12,25.5,25.91,336192.0
2020-03-23 12:55:00,25.92,26.39,25.87,26.05,268787.0,25.92,26.39,25.87,26.05,268787.0
2020-03-23 13:00:00,26.02,26.2,25.6,25.62,226984.0,26.02,26.2,25.6,25.62,226984.0
2020-03-23 13:05:00,25.66,25.94,25.6,25.71,203674.0,25.66,25.94,25.6,25.71,203674.0
2020-03-23 13:10:00,25.7,26.29,25.69,26.2,202873.0,25.7,26.29,25.69,26.2,202873.0
2020-03-23 13:15:00,26.19,26.47,26.0,26.2,238297.0,26.19,26.47,26.0,26.2,238297.0
2020-03-23 13:20:00,26.2,26.28,25.98,26.01,213337.0,26.2,26.28,25.98,26.01,213337.0
2020-03-23 13:25:00,26.03,26.16,25.99,26.01,163632.0,26.03,26.16,25.99,26.01,163632.0
2020-03-23 13:30:00,26.0,26.19,25.7,25.96,303093.0,26.0,26.19,25.7,25.96,303093.0
2020-03-23 13:35:00,25.93,26.1,25.78,26.1,148031.0,25.93,26.1,25.78,26.1,148031.0
2020-03-23 13:40:00,26.04,26.35,25.85,25.96,191564.0,26.04,26.35,25.85,25.96,191564.0
2020-03-23 13:45:00,25.97,26.5,25.97,26.33,261295.0,25.97,26.5,25.97,26.33,261295.0
2020-03-23 13:50:00,26.35,26.5,26.0,26.19,224992.0,26.35,26.5,26.0,26.19,224992.0
2020-03-23 13:55:00,26.2,26.4,25.89,26.27,233028.0,26.2,26.4,25.89,26.27,233028.0
2020-03-23 14:00:00,26.27,26.4,26.01,26.27,168314.0,26.27,26.4,26.01,26.27,168314.0
2020-03-23 14:05:00,26.23,26.6,25.88,25.88,257457.0,26.23,26.6,25.88,25.88,257457.0
2020-03-23 14:10:00,25.89,26.18,25.87,25.99,132924.0,25.89,26.18,25.87,25.99,132924.0
2020-03-23 14:15:00,25.97,26.14,25.81,25.89,115373.0,25.97,26.14,25.81,25.89,115373.0
2020-03-23 14:20:00,25.87,26.01,25.42,25.66,255003.0,25.87,26.01,25.42,25.66,255003.0
2020-03-23 14:25:00,25.63,26.15,25.6,25.96,201653.0,25.63,26.15,25.6,25.96,201653.0
2020-03-23 14:30:00,25.95,26.02,25.71,25.82,135242.0,25.95,26.02,25.71,25.82,135242.0
2020-03-23 14:35:00,25.76,25.94,25.65,25.74,92136.0,25.76,25.94,25.65,25.74,92136.0
2020-03-23 14:40:00,25.81,25.98,25.6,25.86,87733.0,25.81,25.98,25.6,25.86,87733.0
2020-03-23 14:45:00,25.87,26.37,25.76,26.28,156713.0,25.87,26.37,25.76,26.28,156713.0
2020-03-23 14:50:00,26.27,26.3,25.89,26.14,118996.0,26.27,26.3,25.89,26.14,118996.0
2020-03-23 14:55:00,26.18,26.2,26.01,26.06,81230.0,26.18,26.2,26.01,26.06,81230.0
2020-03-23 15:00:00,26.06,26.12,25.86,26.12,145990.0,26.06,26.12,25.86,26.12,145990.0
2020-03-23 15:05:00,26.14,26.18,25.92,25.98,91339.0,26.14,26.18,25.92,25.98,91339.0
2020-03-23 15:10:00,25.99,26.02,25.67,25.86,125089.0,25.99,26.02,25.67,25.86,125089.0
2020-03-23 15:15:00,25.84,26.02,25.75,26.0,135367.0,25.84,26.02,25.75,26.0,135367.0
2020-03-23 15:20:00,26.02,26.02,25.75,25.86,137232.0,26.02,26.02,25.75,25.86,137232.0
2020-03-23 15:25:00,25.85,25.94,25.66,25.8,139714.0,25.85,25.94,25.66,25.8,139714.0
2020-03-23 15:30:00,25.8,25.85,25.62,25.71,133862.0,25.8,25.85,25.62,25.71,133862.0
2020-03-23 15:35:00,25.68,26.0,25.6,25.86,196881.0,25.68,26.0,25.6,25.86,196881.0
2020-03-23 15:40:00,25.85,26.07,25.72,25.98,238228.0,25.85,26.07,25.72,25.98,238228.0
2020-03-23 15:45:00,25.97,26.07,25.86,25.95,152331.0,25.97,26.07,25.86,25.95,152331.0
2020-03-23 15:50:00,25.93,26.41,25.92,26.37,291897.0,25.93,26.41,25.92,26.37,291897.0
2020-03-23 15:55:00,26.38,26.41,26.17,26.26,516907.0,26.38,26.41,26.17,26.26,516907.0
2020-03-24 09:30:00,31.99,32.41,30.01,31.32,1254823.0,31.99,32.41,30.01,31.32,1254823.0
2020-03-24 09:35:00,31.37,31.82,30.23,30.92,870899.0,31.37,31.82,30.23,30.92,870899.0
2020-03-24 09:40:00,30.86,31.17,30.52,30.74,525644.0,30.86,31.17,30.52,30.74,525644.0
2020-03-24 09:45:00,30.74,31.63,30.71,31.18,470047.0,30.74,31.63,30.71,31.18,470047.0
2020-03-24 09:50:00,31.19,31.49,30.66,30.87,398441.0,31.19,31.49,30.66,30.87,398441.0
2020-03-24 09:55:00,30.93,31.35,30.6,30.92,359981.0,30.93,31.35,30.6,30.92,359981.0
2020-03-24 10:00:00,30.96,31.13,30.6,30.8,396819.0,30.96,31.13,30.6,30.8,396819.0
2020-03-24 10:05:00,30.82,31.3,30.82,31.29,386409.0,30.82,31.3,30.82,31.29,386409.0
2020-03-24 10:10:00,31.28,31.61,30.76,31.46,380335.0,31.28,31.61,30.76,31.46,380335.0
2020-03-24 10:15:00,31.43,32.87,31.37,32.77,619201.0,31.43,32.87,31.37,32.77,619201.0
2020-03-24 10:20:00,32.76,32.88,32.07,32.5,474572.0,32.76,32.88,32.07,32.5,474572.0
2020-03-24 10:25:00,32.52,33.8,32.44,33.48,736190.0,32.52,33.8,32.44,33.48,736190.0
2020-03-24 10:30:00,33.48,33.62,32.82,32.91,471207.0,33.48,33.62,32.82,32.91,471207.0
2020-03-24 10:35:00,32.91,32.98,32.43,32.89,434578.0,32.91,32.98,32.43,32.89,434578.0
2020-03-24 10:40:00,32.91,33.07,32.65,32.79,286347.0,32.91,33.07,32.65,32.79,286347.0
2020-03-24 10:45:00,32.77,33.0,32.03,32.1,413998.0,32.77,33.0,32.03,32.1,413998.0
2020-03-24 10:50:00,32.1,32.23,31.58,31.64,412941.0,32.1,32.23,31.58,31.64,412941.0
2020-03-24 10:55:00,31.72,31.75,31.06,31.28,373016.0,31.72,31.75,31.06,31.28,373016.0
2020-03-24 11:00:00,31.23,31.81,31.23,31.56,425525.0,31.23,31.81,31.23,31.56,425525.0
2020-03-24 11:05:00,31.54,31.74,31.3,31.36,219155.0,31.54,31.74,31.3,31.36,219155.0
2020-03-24 11:10:00,31.39,31.56,31.12,31.23,259574.0,31.39,31.56,31.12,31.23,259574.0
2020-03-24 11:15:00,31.23,32.05,31.14,31.61,285570.0,31.23,32.05,31.14,31.61,285570.0
2020-03-24 11:20:00,31.62,32.34,31.52,32.05,321783.0,31.62,32.34,31.52,32.05,321783.0
2020-03-24 11:25:00,32.1,32.24,31.9,32.2,194515.0,32.1,32.24,31.9,32.2,194515.0
2020-03-24 11:30:00,32.2,32.74,32.1,32.4,330499.0,32.2,32.74,32.1,32.4,330499.0
2020-03-24 11:35:00,32.38,33.09,32.37,32.92,425190.0,32.38,33.09,32.37,32.92,425190.0
2020-03-24 11:40:00,32.86,32.91,32.26,32.52,268196.0,32.86,32.91,32.26,32.52,268196.0
2020-03-24 11:45:00,32.54,32.9,32.13,32.37,284262.0,32.54,32.9,32.13,32.37,284262.0
2020-03-24 11:50:00,32.37,32.48,32.05,32.22,177157.0,32.37,32.48,32.05,32.22,177157.0
2020-03-24 11:55:00,32.22,32.75,32.2,32.75,284120.0,32.22,32.75,32.2,32.75,284120.0
2020-03-24 12:00:00,32.76,32.97,32.34,32.97,219102.0,32.76,32.97,32.34,32.97,219102.0
2020-03-24 12:05:00,32.91,33.05,32.7,32.86,305635.0,32.91,33.05,32.7,32.86,305635.0
2020-03-24 12:10:00,32.89,33.15,32.75,33.06,232983.0,32.89,33.15,32.75,33.06,232983.0
2020-03-24 12:15:00,33.07,33.66,33.04,33.63,263083.0,33.07,33.66,33.04,33.63,263083.0
2020-03-24 12:20:00,33.64,34.12,33.21,34.12,556095.0,33.64,34.12,33.21,34.12,556095.0
2020-03-24 12:25:00,34.09,34.15,33.7,33.91,413575.0,34.09,34.15,33.7,33.91,413575.0
2020-03-24 12:30:00,33.92,34.15,33.67,33.97,337627.0,33.92,34.15,33.67,33.97,337627.0
2020-03-24 12:35:00,33.99,34.13,33.73,33.93,431096.0,33.99,34.13,33.73,33.93,431096.0
2020-03-24 12:40:00,33.96,34.13,33.82,33.99,305461.0,33.96,34.13,33.82,33.99,305461.0
2020-03-24 12:45:00,33.97,34.08,33.29,33.3,405456.0,33.97,34.08,33.29,33.3,405456.0
2020-03-24 12:50:00,33.31,33.53,33.12,33.24,226995.0,33.31,33.53,33.12,33.24,226995.0
2020-03-24 12:55:00,33.26,33.7,33.18,33.36,269024.0,33.26,33.7,33.18,33.36,269024.0
2020-03-24 13:00:00,33.35,33.57,32.75,32.81,324490.0,33.35,33.57,32.75,32.81,324490.0
2020-03-24 13:05:00,32.79,32.79,31.8,31.99,639940.0,32.79,32.79,31.8,31.99,639940.0
2020-03-24 13:10:00,32.01,32.61,31.85,32.09,294520.0,32.01,32.61,31.85,32.09,294520.0
2020-03-24 13:15:00,32.08,32.5,31.97,32.23,176352.0,32.08,32.5,31.97,32.23,176352.0
2020-03-24 13:20:00,32.25,32.25,31.33,31.94,381678.0,32.25,32.25,31.33,31.94,381678.0
2020-03-24 13:25:00,31.97,32.39,31.88,32.06,170680.0,31.97,32.39,31.88,32.06,170680.0
2020-03-24 13:30:00,32.11,32.33,32.01,32.11,123709.0,32.11,32.33,32.01,32.11,123709.0
2020-03-24 13:35:00,32.11,32.25,31.93,32.21,167701.0,32.11,32.25,31.93,32.21,167701.0
2020-03-24 13:40:00,32.22,32.25,32.0,32.16,176384.0,32.22,32.25,32.0,32.16,176384.0
2020-03-24 13:45:00,32.11,32.19,31.57,31.57,195984.0,32.11,32.19,31.57,31.57,195984.0
2020-03-24 13:50:00,31.57,31.67,31.26,31.42,265040.0,31.57,31.67,31.26,31.42,265040.0
2020-03-24 13:55:00,31.46,31.66,31.2,31.37,211321.0,31.46,31.66,31.2,31.37,211321.0
2020-03-24 14:00:00,31.37,31.37,30.62,30.81,528773.0,31.37,31.37,30.62,30.81,528773.0
2020-03-24 14:05:00,30.79,30.87,30.23,30.27,345063.0,30.79,30.87,30.23,30.27,345063.0
2020-03-24 14:10:00,30.28,30.75,30.13,30.51,314645.0,30.28,30.75,30.13,30.51,314645.0
2020-03-24 14:15:00,30.47,30.82,30.34,30.71,261063.0,30.47,30.82,30.34,30.71,261063.0
2020-03-24 14:20:00,30.71,31.12,30.52,31.12,238467.0,30.71,31.12,30.52,31.12,238467.0
2020-03-24 14:25:00,31.14,31.77,30.86,31.32,331883.0,31.14,31.77,30.86,31.32,331883.0
2020-03-24 14:30:00,31.32,31.35,30.61,30.93,235142.0,31.32,31.35,30.61,30.93,235142.0
2020-03-24 14:35:00,30.95,31.4,30.87,31.28,233913.0,30.95,31.4,30.87,31.28,233913.0
2020-03-24 14:40:00,31.3,31.34,31.01,31.16,159318.0,31.3,31.34,31.01,31.16,159318.0
2020-03-24 14:45:00,31.14,31.39,30.85,30.99,216912.0,31.14,31.39,30.85,30.99,216912.0
2020-03-24 14:50:00,30.99,31.3,30.88,31.25,215826.0,30.99,31.3,30.88,31.25,215826.0
2020-03-24 14:55:00,31.25,31.44,31.06,31.29,212220.0,31.25,31.44,31.06,31.29,212220.0
2020-03-24 15:00:00,31.23,31.35,31.11,31.3,149758.0,31.23,31.35,31.11,31.3,149758.0
2020-03-24 15:05:00,31.29,31.64,31.21,31.56,239368.0,31.29,31.64,31.21,31.56,239368.0
2020-03-24 15:10:00,31.55,31.59,31.26,31.49,242534.0,31.55,31.59,31.26,31.49,242534.0
2020-03-24 15:15:00,31.53,31.61,31.37,31.49,182608.0,31.53,31.61,31.37,31.49,182608.0
2020-03-24 15:20:00,31.5,32.15,31.47,32.09,287296.0,31.5,32.15,31.47,32.09,287296.0
2020-03-24 15:25:00,32.07,32.57,31.92,32.36,290945.0,32.07,32.57,31.92,32.36,290945.0
2020-03-24 15:30:00,32.37,32.83,32.36,32.49,314761.0,32.37,32.83,32.36,32.49,314761.0
2020-03-24 15:35:00,32.49,32.62,32.31,32.54,252836.0,32.49,32.62,32.31,32.54,252836.0
2020-03-24 15:40:00,32.53,33.18,32.53,32.97,392368.0,32.53,33.18,32.53,32.97,392368.0
2020-03-24 15:45:00,32.98,33.12,32.51,32.64,397191.0,32.98,33.12,32.51,32.64,397191.0
2020-03-24 15:50:00,32.63,32.69,32.5,32.67,563616.0,32.63,32.69,32.5,32.67,563616.0
2020-03-24 15:55:00,32.7,33.22,32.67,33.0,685205.0,32.7,33.22,32.67,33.0,685205.0
2020-03-25 09:30:00,37.95,38.35,35.91,37.95,1752045.0,37.95,38.35,35.91,37.95,1752045.0
2020-03-25 09:35:00,37.86,38.27,37.14,38.12,859947.0,37.86,38.27,37.14,38.12,859947.0
2020-03-25 09:40:00,38.12,38.15,36.26,36.94,800063.0,38.12,38.15,36.26,36.94,800063.0
2020-03-25 09:45:00,37.0,37.05,35.15,35.31,829468.0,37.0,37.05,35.15,35.31,829468.0
2020-03-25 09:50:00,35.24,35.33,33.29,33.3,1039044.0,35.24,35.33,33.29,33.3,1039044.0
2020-03-25 09:55:00,33.3,35.37,33.3,34.15,719246.0,33.3,35.37,33.3,34.15,719246.0
2020-03-25 10:00:00,34.13,34.91,33.8,33.98,474636.0,34.13,34.91,33.8,33.98,474636.0
2020-03-25 10:05:00,33.98,34.74,33.97,34.61,305425.0,33.98,34.74,33.97,34.61,305425.0
2020-03-25 10:10:00,34.64,34.64,33.58,33.91,404502.0,34.64,34.64,33.58,33.91,404502.0
2020-03-25 10:15:00,33.88,34.47,33.8,34.2,237793.0,33.88,34.47,33.8,34.2,237793.0
2020-03-25 10:20:00,34.18,34.72,34.05,34.5,302739.0,34.18,34.72,34.05,34.5,302739.0
2020-03-25 10:25:00,34.47,34.9,34.3,34.81,304609.0,34.47,34.9,34.3,34.81,304609.0
2020-03-25 10:30:00,34.81,35.78,34.61,35.08,507066.0,34.81,35.78,34.61,35.08,507066.0
2020-03-25 10:35:00,35.08,35.77,35.05,35.57,302385.0,35.08,35.77,35.05,35.57,302385.0
2020-03-25 10:40:00,35.57,36.75,35.44,36.33,550384.0,35.57,36.75,35.44,36.33,550384.0
2020-03-25 10:45:00,36.37,36.57,35.52,36.1,379000.0,36.37,36.57,35.52,36.1,379000.0
2020-03-25 10:50:00,36.1,36.58,35.54,35.61,315987.0,36.1,36.58,35.54,35.61,315987.0
2020-03-25 10:55:00,35.62,36.25,35.39,36.07,256681.0,35.62,36.25,35.39,36.07,256681.0
2020-03-25 11:00:00,36.04,36.54,36.0,36.4,274850.0,36.04,36.54,36.0,36.4,274850.0
2020-03-25 11:05:00,36.38,36.96,36.22,36.75,288423.0,36.38,36.96,36.22,36.75,288423.0
2020-03-25 11:10:00,36.72,36.83,36.32,36.4,384219.0,36.72,36.83,36.32,36.4,384219.0
2020-03-25 11:15:00,36.4,36.53,35.89,36.04,318573.0,36.4,36.53,35.89,36.04,318573.0
2020-03-25 11:20:00,36.0,36.46,35.93,36.3,171877.0,36.0,36.46,35.93,36.3,171877.0
2020-03-25 11:25:00,36.34,36.79,36.31,36.59,222380.0,36.34,36.79,36.31,36.59,222380.0
2020-03-25 11:30:00,36.55,36.91,36.35,36.82,178777.0,36.55,36.91,36.35,36.82,178777.0
2020-03-25 11:35:00,36.78,37.0,36.61,36.88,229468.0,36.78,37.0,36.61,36.88,229468.0
2020-03-25 11:40:00,36.83,37.17,36.76,36.93,269011.0,36.83,37.17,36.76,36.93,269011.0
2020-03-25 11:45:00,36.99,37.1,36.69,36.81,261116.0,36.99,37.1,36.69,36.81,261116.0
2020-03-25 11:50:00,36.83,36.96,36.44,36.55,179048.0,36.83,36.96,36.44,36.55,179048.0
2020-03-25 11:55:00,36.6,37.15,36.45,36.93,202239.0,36.6,37.15,36.45,36.93,202239.0
2020-03-25 12:00:00,36.95,37.66,36.81,37.27,326891.0,36.95,37.66,36.81,37.27,326891.0
2020-03-25 12:05:00,37.31,37.73,37.08,37.16,244159.0,37.31,37.73,37.08,37.16,244159.0
2020-03-25 12:10:00,37.15,37.7,37.0,37.58,219836.0,37.15,37.7,37.0,37.58,219836.0
2020-03-25 12:15:00,37.59,38.07,37.52,37.98,358088.0,37.59,38.07,37.52,37.98,358088.0
2020-03-25 12:20:00,37.97,38.1,37.7,38.01,251949.0,37.97,38.1,37.7,38.01,251949.0
2020-03-25 12:25:00,38.02,38.64,37.94,38.23,418160.0,38.02,38.64,37.94,38.23,418160.0
2020-03-25 12:30:00,38.26,38.27,37.57,38.15,359066.0,38.26,38.27,37.57,38.15,359066.0
2020-03-25 12:35:00,38.13,38.2,37.73,38.15,265070.0,38.13,38.2,37.73,38.15,265070.0
2020-03-25 12:40:00,38.15,38.31,37.97,38.23,210632.0,38.15,38.31,37.97,38.23,210632.0
2020-03-25 12:45:00,38.22,39.38,38.17,38.98,520904.0,38.22,39.38,38.17,38.98,520904.0
2020-03-25 12:50:00,38.99,39.2,38.25,38.57,390564.0,38.99,39.2,38.25,38.57,390564.0
2020-03-25 12:55:00,38.61,38.65,37.86,38.13,397669.0,38.61,38.65,37.86,38.13,397669.0
2020-03-25 13:00:00,38.12,38.81,37.81,38.42,305129.0,38.12,38.81,37.81,38.42,305129.0
2020-03-25 13:05:00,38.43,38.68,38.03,38.58,203956.0,38.43,38.68,38.03,38.58,203956.0
2020-03-25 13:10:00,38.52,38.66,37.91,38.0,268545.0,38.52,38.66,37.91,38.0,268545.0
2020-03-25 13:15:00,38.04,38.79,37.97,38.64,196825.0,38.04,38.79,37.97,38.64,196825.0
2020-03-25 13:20:00,38.64,38.99,38.46,38.95,216438.0,38.64,38.99,38.46,38.95,216438.0
2020-03-25 13:25:00,38.95,38.96,38.52,38.78,224666.0,38.95,38.96,38.52,38.78,224666.0
2020-03-25 13:30:00,38.8,38.82,38.4,38.72,185668.0,38.8,38.82,38.4,38.72,185668.0
2020-03-25 13:35:00,38.72,39.44,38.63,39.2,267611.0,38.72,39.44,38.63,39.2,267611.0
2020-03-25 13:40:00,39.24,39.47,38.93,39.4,219742.0,39.24,39.47,38.93,39.4,219742.0
2020-03-25 13:45:00,39.4,39.46,38.92,39.13,244924.0,39.4,39.46,38.92,39.13,244924.0
2020-03-25 13:50:00,39.1,39.34,38.82,38.87,258555.0,39.1,39.34,38.82,38.87,258555.0
2020-03-25 13:55:00,38.92,39.0,38.38,38.5,241949.0,38.92,39.0,38.38,38.5,241949.0
2020-03-25 14:00:00,38.52,38.6,37.54,37.61,373159.0,38.52,38.6,37.54,37.61,373159.0
2020-03-25 14:05:00,37.61,37.65,36.52,37.45,641614.0,37.61,37.65,36.52,37.45,641614.0
2020-03-25 14:10:00,37.45,38.34,37.34,37.72,454261.0,37.45,38.34,37.34,37.72,454261.0
2020-03-25 14:15:00,37.81,38.23,37.67,38.01,197639.0,37.81,38.23,37.67,38.01,197639.0
2020-03-25 14:20:00,38.02,38.47,37.9,37.97,224370.0,38.02,38.47,37.9,37.97,224370.0
2020-03-25 14:25:00,37.95,38.19,37.57,37.89,209490.0,37.95,38.19,37.57,37.89,209490.0
2020-03-25 14:30:00,37.89,38.03,37.35,37.45,203999.0,37.89,38.03,37.35,37.45,203999.0
2020-03-25 14:35:00,37.48,37.83,37.32,37.46,181739.0,37.48,37.83,37.32,37.46,181739.0
2020-03-25 14:40:00,37.45,37.5,37.05,37.08,210937.0,37.45,37.5,37.05,37.08,210937.0
2020-03-25 14:45:00,37.08,37.69,36.64,37.47,492310.0,37.08,37.69,36.64,37.47,492310.0
2020-03-25 14:50:00,37.43,37.51,37.0,37.27,200647.0,37.43,37.51,37.0,37.27,200647.0
2020-03-25 14:55:00,37.24,37.99,37.17,37.51,246759.0,37.24,37.99,37.17,37.51,246759.0
2020-03-25 15:00:00,37.48,38.05,37.3,37.83,298175.0,37.48,38.05,37.3,37.83,298175.0
2020-03-25 15:05:00,37.84,37.88,37.57,37.76,195211.0,37.84,37.88,37.57,37.76,195211.0
2020-03-25 15:10:00,37.78,37.85,37.21,37.39,223482.0,37.78,37.85,37.21,37.39,223482.0
2020-03-25 15:15:00,37.4,37.95,37.38,37.69,195073.0,37.4,37.95,37.38,37.69,195073.0
2020-03-25 15:20:00,37.65,37.83,37.5,37.64,178616.0,37.65,37.83,37.5,37.64,178616.0
2020-03-25 15:25:00,37.65,37.86,37.5,37.72,196186.0,37.65,37.86,37.5,37.72,196186.0
2020-03-25 15:30:00,37.73,37.8,37.55,37.67,155509.0,37.73,37.8,37.55,37.67,155509.0
2020-03-25 15:35:00,37.64,38.16,37.61,37.93,263281.0,37.64,38.16,37.61,37.93,263281.0
2020-03-25 15:40:00,37.89,37.93,37.11,37.25,305824.0,37.89,37.93,37.11,37.25,305824.0
2020-03-25 15:45:00,37.24,37.3,36.57,36.63,331586.0,37.24,37.3,36.57,36.63,331586.0
2020-03-25 15:50:00,36.57,37.1,36.1,37.01,542541.0,36.57,37.1,36.1,37.01,542541.0
2020-03-25 15:55:00,37.05,37.19,36.52,36.6,679511.0,37.05,37.19,36.52,36.6,679511.0
2020-03-26 09:30:00,38.36,39.0,37.8,37.93,1095185.0,38.36,39.0,37.8,37.93,1095185.0
2020-03-26 09:35:00,37.96,38.35,37.14,37.37,640762.0,37.96,38.35,37.14,37.37,640762.0
2020-03-26 09:40:00,37.41,37.77,36.76,36.79,715572.0,37.41,37.77,36.76,36.79,715572.0
2020-03-26 09:45:00,36.8,37.32,36.2,36.82,574068.0,36.8,37.32,36.2,36.82,574068.0
2020-03-26 09:50:00,36.83,37.53,36.43,37.4,441495.0,36.83,37.53,36.43,37.4,441495.0
2020-03-26 09:55:00,37.44,38.0,37.26,37.55,458196.0,37.44,38.0,37.26,37.55,458196.0
2020-03-26 10:00:00,37.55,37.73,37.0,37.21,332541.0,37.55,37.73,37.0,37.21,332541.0
2020-03-26 10:05:00,37.26,38.12,37.25,38.12,359806.0,37.26,38.12,37.25,38.12,359806.0
2020-03-26 10:10:00,38.11,38.3,37.82,37.95,526476.0,38.11,38.3,37.82,37.95,526476.0
2020-03-26 10:15:00,38.0,38.15,37.62,38.09,246939.0,38.0,38.15,37.62,38.09,246939.0
2020-03-26 10:20:00,38.11,38.44,38.05,38.4,360936.0,38.11,38.44,38.05,38.4,360936.0
2020-03-26 10:25:00,38.37,38.42,37.88,38.05,311360.0,38.37,38.42,37.88,38.05,311360.0
2020-03-26 10:30:00,38.05,38.59,38.02,38.4,344775.0,38.05,38.59,38.02,38.4,344775.0
2020-03-26 10:35:00,38.41,38.45,37.95,38.08,324965.0,38.41,38.45,37.95,38.08,324965.0
2020-03-26 10:40:00,38.06,38.16,37.72,38.16,362544.0,38.06,38.16,37.72,38.16,362544.0
2020-03-26 10:45:00,38.15,38.22,37.62,37.83,209580.0,38.15,38.22,37.62,37.83,209580.0
2020-03-26 10:50:00,37.8,37.81,37.32,37.57,341095.0,37.8,37.81,37.32,37.57,341095.0
2020-03-26 10:55:00,37.55,38.23,37.45,38.2,287266.0,37.55,38.23,37.45,38.2,287266.0
2020-03-26 11:00:00,38.25,38.38,37.96,38.35,253767.0,38.25,38.38,37.96,38.35,253767.0
2020-03-26 11:05:00,38.35,38.36,37.74,38.0,274082.0,38.35,38.36,37.74,38.0,274082.0
2020-03-26 11:10:00,38.05,38.18,37.95,38.09,129812.0,38.05,38.18,37.95,38.09,129812.0
2020-03-26 11:15:00,38.08,38.35,38.0,38.25,196079.0,38.08,38.35,38.0,38.25,196079.0
2020-03-26 11:20:00,38.26,38.78,38.17,38.7,322517.0,38.26,38.78,38.17,38.7,322517.0
2020-03-26 11:25:00,38.7,38.73,38.25,38.56,285065.0,38.7,38.73,38.25,38.56,285065.0
2020-03-26 11:30:00,38.52,38.85,38.28,38.82,271986.0,38.52,38.85,38.28,38.82,271986.0
2020-03-26 11:35:00,38.85,39.15,38.65,39.14,350482.0,38.85,39.15,38.65,39.14,350482.0
2020-03-26 11:40:00,39.13,39.68,39.04,39.47,505152.0,39.13,39.68,39.04,39.47,505152.0
2020-03-26 11:45:00,39.46,39.47,38.67,39.0,400162.0,39.46,39.47,38.67,39.0,400162.0
2020-03-26 11:50:00,38.99,39.19,38.86,39.09,225284.0,38.99,39.19,38.86,39.09,225284.0
2020-03-26 11:55:00,39.07,39.17,38.81,39.1,224997.0,39.07,39.17,38.81,39.1,224997.0
2020-03-26 12:00:00,39.1,39.78,39.02,39.6,359474.0,39.1,39.78,39.02,39.6,359474.0
2020-03-26 12:05:00,39.59,39.63,39.1,39.19,228160.0,39.59,39.63,39.1,39.19,228160.0
2020-03-26 12:10:00,39.21,39.32,38.92,39.04,248580.0,39.21,39.32,38.92,39.04,248580.0
2020-03-26 12:15:00,39.01,39.06,38.51,38.65,228180.0,39.01,39.06,38.51,38.65,228180.0
2020-03-26 12:20:00,38.62,39.19,38.54,39.01,198775.0,38.62,39.19,38.54,39.01,198775.0
2020-03-26 12:25:00,39.0,39.2,38.89,38.95,140710.0,39.0,39.2,38.89,38.95,140710.0
2020-03-26 12:30:00,38.96,39.09,38.71,38.72,114790.0,38.96,39.09,38.71,38.72,114790.0
2020-03-26 12:35:00,38.71,38.89,38.36,38.45,186246.0,38.71,38.89,38.36,38.45,186246.0
2020-03-26 12:40:00,38.42,38.58,38.23,38.4,188073.0,38.42,38.58,38.23,38.4,188073.0
2020-03-26 12:45:00,38.37,38.41,38.12,38.32,133028.0,38.37,38.41,38.12,38.32,133028.0
2020-03-26 12:50:00,38.3,38.55,38.13,38.33,147084.0,38.3,38.55,38.13,38.33,147084.0
2020-03-26 12:55:00,38.34,38.49,38.2,38.43,121958.0,38.34,38.49,38.2,38.43,121958.0
2020-03-26 13:00:00,38.45,38.48,38.14,38.2,118493.0,38.45,38.48,38.14,38.2,118493.0
2020-03-26 13:05:00,38.22,38.3,37.42,37.47,339010.0,38.22,38.3,37.42,37.47,339010.0
2020-03-26 13:10:00,37.48,37.8,37.15,37.44,395561.0,37.48,37.8,37.15,37.44,395561.0
2020-03-26 13:15:00,37.47,37.79,37.33,37.64,215967.0,37.47,37.79,37.33,37.64,215967.0
2020-03-26 13:20:00,37.63,37.94,37.45,37.54,163388.0,37.63,37.94,37.45,37.54,163388.0
2020-03-26 13:25:00,37.51,37.67,37.31,37.45,168635.0,37.51,37.67,37.31,37.45,168635.0
2020-03-26 13:30:00,37.45,37.5,36.78,36.92,414666.0,37.45,37.5,36.78,36.92,414666.0
2020-03-26 13:35:00,36.93,37.75,36.86,37.7,315914.0,36.93,37.75,36.86,37.7,315914.0
2020-03-26 13:40:00,37.67,37.82,37.32,37.78,117601.0,37.67,37.82,37.32,37.78,117601.0
2020-03-26 13:45:00,37.8,37.89,37.27,37.5,160343.0,37.8,37.89,37.27,37.5,160343.0
2020-03-26 13:50:00,37.54,37.66,37.3,37.37,106311.0,37.54,37.66,37.3,37.37,106311.0
2020-03-26 13:55:00,37.35,37.37,36.82,37.12,218852.0,37.35,37.37,36.82,37.12,218852.0
2020-03-26 14:00:00,37.14,37.37,37.07,37.27,121331.0,37.14,37.37,37.07,37.27,121331.0
2020-03-26 14:05:00,37.26,37.29,36.9,37.05,157495.0,37.26,37.29,36.9,37.05,157495.0
2020-03-26 14:10:00,36.99,37.13,36.9,37.0,121133.0,36.99,37.13,36.9,37.0,121133.0
2020-03-26 14:15:00,36.98,37.0,36.7,36.77,202743.0,36.98,37.0,36.7,36.77,202743.0
2020-03-26 14:20:00,36.75,37.11,36.67,36.88,182816.0,36.75,37.11,36.67,36.88,182816.0
2020-03-26 14:25:00,36.87,37.12,36.82,36.93,126403.0,36.87,37.12,36.82,36.93,126403.0
2020-03-26 14:30:00,36.96,37.12,36.93,37.0,136378.0,36.96,37.12,36.93,37.0,136378.0
2020-03-26 14:35:00,36.98,37.24,36.93,37.04,252290.0,36.98,37.24,36.93,37.04,252290.0
2020-03-26 14:40:00,37.03,37.11,36.61,36.63,211227.0,37.03,37.11,36.61,36.63,211227.0
2020-03-26 14:45:00,36.66,36.76,36.26,36.28,352537.0,36.66,36.76,36.26,36.28,352537.0
2020-03-26 14:50:00,36.3,36.59,36.27,36.43,263239.0,36.3,36.59,36.27,36.43,263239.0
2020-03-26 14:55:00,36.39,36.57,36.25,36.35,177571.0,36.39,36.57,36.25,36.35,177571.0
2020-03-26 15:00:00,36.35,36.44,36.05,36.12,186164.0,36.35,36.44,36.05,36.12,186164.0
2020-03-26 15:05:00,36.1,36.12,35.48,35.6,543998.0,36.1,36.12,35.48,35.6,543998.0
2020-03-26 15:10:00,35.59,35.67,35.01,35.11,458854.0,35.59,35.67,35.01,35.11,458854.0
2020-03-26 15:15:00,35.1,35.16,34.53,34.69,568158.0,35.1,35.16,34.53,34.69,568158.0
2020-03-26 15:20:00,34.7,35.43,34.69,35.14,459955.0,34.7,35.43,34.69,35.14,459955.0
2020-03-26 15:25:00,35.12,35.45,34.95,35.01,405990.0,35.12,35.45,34.95,35.01,405990.0
2020-03-26 15:30:00,35.02,35.24,35.01,35.21,280454.0,35.02,35.24,35.01,35.21,280454.0
2020-03-26 15:35:00,35.2,35.3,34.82,35.06,390451.0,35.2,35.3,34.82,35.06,390451.0
2020-03-26 15:40:00,35.09,35.14,34.65,34.78,315989.0,35.09,35.14,34.65,34.78,315989.0
2020-03-26 15:45:00,34.75,35.03,34.59,34.91,287883.0,34.75,35.03,34.59,34.91,287883.0
2020-03-26 15:50:00,34.9,35.56,34.89,35.39,585668.0,34.9,35.56,34.89,35.39,585668.0
2020-03-26 15:55:00,35.4,35.7,35.32,35.54,878734.0,35.4,35.7,35.32,35.54,878734.0
2020-03-27 09:30:00,35.02,35.2,32.5,33.07,1248884.0,35.02,35.2,32.5,33.07,1248884.0
2020-03-27 09:35:00,33.07,33.09,32.63,32.84,532866.0,33.07,33.09,32.63,32.84,532866.0
2020-03-27 09:40:00,32.85,33.04,32.03,32.31,582730.0,32.85,33.04,32.03,32.31,582730.0
2020-03-27 09:45:00,32.28,32.68,32.03,32.65,400784.0,32.28,32.68,32.03,32.65,400784.0
2020-03-27 09:50:00,32.66,33.08,32.57,32.67,340507.0,32.66,33.08,32.57,32.67,340507.0
2020-03-27 09:55:00,32.68,33.23,32.64,33.02,290383.0,32.68,33.23,32.64,33.02,290383.0
2020-03-27 10:00:00,33.01,33.02,32.59,32.95,202542.0,33.01,33.02,32.59,32.95,202542.0
2020-03-27 10:05:00,32.94,33.04,32.81,33.02,227282.0,32.94,33.04,32.81,33.02,227282.0
2020-03-27 10:10:00,33.02,33.06,32.85,33.0,344009.0,33.02,33.06,32.85,33.0,344009.0
2020-03-27 10:15:00,32.99,33.09,32.75,32.99,243863.0,32.99,33.09,32.75,32.99,243863.0
2020-03-27 10:20:00,32.98,33.6,32.8,33.23,251051.0,32.98,33.6,32.8,33.23,251051.0
2020-03-27 10:25:00,33.25,33.58,33.23,33.34,224925.0,33.25,33.58,33.23,33.34,224925.0
2020-03-27 10:30:00,33.33,33.37,32.9,33.12,227238.0,33.33,33.37,32.9,33.12,227238.0
2020-03-27 10:35:00,33.12,33.17,32.75,32.91,239159.0,33.12,33.17,32.75,32.91,239159.0
2020-03-27 10:40:00,32.91,33.08,32.8,32.89,125189.0,32.91,33.08,32.8,32.89,125189.0
2020-03-27 10:45:00,32.91,33.0,32.81,32.96,87141.0,32.91,33.0,32.81,32.96,87141.0
2020-03-27 10:50:00,32.93,33.1,32.8,33.1,161668.0,32.93,33.1,32.8,33.1,161668.0
2020-03-27 10:55:00,33.09,33.14,32.7,32.74,223376.0,33.09,33.14,32.7,32.74,223376.0
2020-03-27 11:00:00,32.73,32.95,32.55,32.68,171170.0,32.73,32.95,32.55,32.68,171170.0
2020-03-27 11:05:00,32.7,33.06,32.67,32.96,134503.0,32.7,33.06,32.67,32.96,134503.0
2020-03-27 11:10:00,33.0,33.0,32.79,32.9,68912.0,33.0,33.0,32.79,32.9,68912.0
2020-03-27 11:15:00,32.93,33.39,32.93,33.2,212012.0,32.93,33.39,32.93,33.2,212012.0
2020-03-27 11:20:00,33.21,33.28,32.9,33.0,110550.0,33.21,33.28,32.9,33.0,110550.0
2020-03-27 11:25:00,32.97,33.14,32.88,32.97,127190.0,32.97,33.14,32.88,32.97,127190.0
2020-03-27 11:30:00,32.98,33.04,32.87,32.94,66339.0,32.98,33.04,32.87,32.94,66339.0
2020-03-27 11:35:00,32.95,33.0,32.8,32.9,107555.0,32.95,33.0,32.8,32.9,107555.0
2020-03-27 11:40:00,32.9,32.99,32.82,32.95,79783.0,32.9,32.99,32.82,32.95,79783.0
2020-03-27 11:45:00,32.96,33.01,32.73,32.99,107007.0,32.96,33.01,32.73,32.99,107007.0
2020-03-27 11:50:00,33.0,33.1,32.91,33.01,79711.0,33.0,33.1,32.91,33.01,79711.0
2020-03-27 11:55:00,33.01,33.11,32.86,32.87,153962.0,33.01,33.11,32.86,32.87,153962.0
2020-03-27 12:00:00,32.89,33.02,32.86,33.01,120726.0,32.89,33.02,32.86,33.01,120726.0
2020-03-27 12:05:00,33.01,33.09,32.93,33.07,61728.0,33.01,33.09,32.93,33.07,61728.0
2020-03-27 12:10:00,33.07,33.28,33.05,33.23,127229.0,33.07,33.28,33.05,33.23,127229.0
2020-03-27 12:15:00,33.23,33.59,33.22,33.5,175061.0,33.23,33.59,33.22,33.5,175061.0
2020-03-27 12:20:00,33.51,33.55,33.22,33.32,115557.0,33.51,33.55,33.22,33.32,115557.0
2020-03-27 12:25:00,33.3,33.35,33.16,33.16,78902.0,33.3,33.35,33.16,33.16,78902.0
2020-03-27 12:30:00,33.2,33.4,33.1,33.35,131767.0,33.2,33.4,33.1,33.35,131767.0
2020-03-27 12:35:00,33.32,33.46,33.27,33.28,100741.0,33.32,33.46,33.27,33.28,100741.0
2020-03-27 12:40:00,33.29,33.32,33.18,33.27,79065.0,33.29,33.32,33.18,33.27,79065.0
2020-03-27 12:45:00,33.26,33.41,33.18,33.24,77303.0,33.26,33.41,33.18,33.24,77303.0
2020-03-27 12:50:00,33.26,33.32,33.18,33.25,48540.0,33.26,33.32,33.18,33.25,48540.0
2020-03-27 12:55:00,33.23,33.29,33.05,33.12,103931.0,33.23,33.29,33.05,33.12,103931.0
2020-03-27 13:00:00,33.12,33.36,33.06,33.28,54154.0,33.12,33.36,33.06,33.28,54154.0
2020-03-27 13:05:00,33.29,33.39,33.17,33.2,66131.0,33.29,33.39,33.17,33.2,66131.0
2020-03-27 13:10:00,33.2,33.26,33.08,33.11,51362.0,33.2,33.26,33.08,33.11,51362.0
2020-03-27 13:15:00,33.11,33.12,32.93,33.02,140621.0,33.11,33.12,32.93,33.02,140621.0
2020-03-27 13:20:00,33.02,33.15,33.01,33.07,46619.0,33.02,33.15,33.01,33.07,46619.0
2020-03-27 13:25:00,33.08,33.43,33.06,33.19,102304.0,33.08,33.43,33.06,33.19,102304.0
2020-03-27 13:30:00,33.19,34.31,33.19,34.23,379524.0,33.19,34.31,33.19,34.23,379524.0
2020-03-27 13:35:00,34.27,34.44,33.74,34.31,223083.0,34.27,34.44,33.74,34.31,223083.0
2020-03-27 13:40:00,34.32,34.92,34.17,34.31,357955.0,34.32,34.92,34.17,34.31,357955.0
2020-03-27 13:45:00,34.29,34.62,33.6,33.82,405670.0,34.29,34.62,33.6,33.82,405670.0
2020-03-27 13:50:00,33.8,34.28,33.76,33.93,174309.0,33.8,34.28,33.76,33.93,174309.0
2020-03-27 13:55:00,33.92,34.14,33.87,33.97,126417.0,33.92,34.14,33.87,33.97,126417.0
2020-03-27 14:00:00,33.99,34.37,33.91,34.19,174948.0,33.99,34.37,33.91,34.19,174948.0
2020-03-27 14:05:00,34.18,34.3,34.08,34.13,101396.0,34.18,34.3,34.08,34.13,101396.0
2020-03-27 14:10:00,34.12,34.17,33.76,33.99,151928.0,34.12,34.17,33.76,33.99,151928.0
2020-03-27 14:15:00,34.0,34.09,33.91,33.98,60086.0,34.0,34.09,33.91,33.98,60086.0
2020-03-27 14:20:00,33.99,34.19,33.91,33.99,112575.0,33.99,34.19,33.91,33.99,112575.0
2020-03-27 14:25:00,34.0,34.04,33.68,33.8,131128.0,34.0,34.04,33.68,33.8,131128.0
2020-03-27 14:30:00,33.83,33.92,33.66,33.82,119057.0,33.83,33.92,33.66,33.82,119057.0
2020-03-27 14:35:00,33.86,33.88,33.56,33.58,135202.0,33.86,33.88,33.56,33.58,135202.0
2020-03-27 14:40:00,33.6,33.7,33.43,33.57,131030.0,33.6,33.7,33.43,33.57,131030.0
2020-03-27 14:45:00,33.57,33.57,33.13,33.22,141866.0,33.57,33.57,33.13,33.22,141866.0
2020-03-27 14:50:00,33.18,33.31,33.1,33.13,93025.0,33.18,33.31,33.1,33.13,93025.0
2020-03-27 14:55:00,33.13,33.2,33.06,33.12,156756.0,33.13,33.2,33.06,33.12,156756.0
2020-03-27 15:00:00,33.13,33.27,33.01,33.11,152342.0,33.13,33.27,33.01,33.11,152342.0
2020-03-27 15:05:00,33.11,33.42,33.0,33.42,163421.0,33.11,33.42,33.0,33.42,163421.0
2020-03-27 15:10:00,33.37,33.41,33.21,33.24,128725.0,33.37,33.41,33.21,33.24,128725.0
2020-03-27 15:15:00,33.23,33.44,33.17,33.3,158067.0,33.23,33.44,33.17,33.3,158067.0
2020-03-27 15:20:00,33.29,33.51,33.25,33.5,138635.0,33.29,33.51,33.25,33.5,138635.0
2020-03-27 15:25:00,33.52,33.89,33.41,33.7,196435.0,33.52,33.89,33.41,33.7,196435.0
2020-03-27 15:30:00,33.72,33.81,33.23,33.33,348084.0,33.72,33.81,33.23,33.33,348084.0
2020-03-27 15:35:00,33.35,33.38,33.16,33.26,199408.0,33.35,33.38,33.16,33.26,199408.0
2020-03-27 15:40:00,33.26,33.32,33.1,33.18,208633.0,33.26,33.32,33.1,33.18,208633.0
2020-03-27 15:45:00,33.17,33.41,33.1,33.13,283006.0,33.17,33.41,33.1,33.13,283006.0
2020-03-27 15:50:00,33.15,33.2,32.9,32.91,388025.0,33.15,33.2,32.9,32.91,388025.0
2020-03-27 15:55:00,32.91,33.04,32.77,32.8,613766.0,32.91,33.04,32.77,32.8,613766.0
2020-03-30 09:30:00,30.48,30.7,29.5,29.73,1027231.0,30.48,30.7,29.5,29.73,1027231.0
2020-03-30 09:35:00,29.72,29.75,28.02,28.14,727033.0,29.72,29.75,28.02,28.14,727033.0
2020-03-30 09:40:00,28.13,28.8,28.0,28.8,663510.0,28.13,28.8,28.0,28.8,663510.0
2020-03-30 09:45:00,28.77,29.14,28.25,29.09,525773.0,28.77,29.14,28.25,29.09,525773.0
2020-03-30 09:50:00,29.14,29.42,28.81,28.83,401108.0,29.14,29.42,28.81,28.83,401108.0
2020-03-30 09:55:00,28.87,29.1,28.51,28.98,261567.0,28.87,29.1,28.51,28.98,261567.0
2020-03-30 10:00:00,29.01,29.16,28.52,28.88,195795.0,29.01,29.16,28.52,28.88,195795.0
2020-03-30 10:05:00,28.85,29.07,28.7,28.92,202514.0,28.85,29.07,28.7,28.92,202514.0
2020-03-30 10:10:00,28.91,29.09,28.73,29.08,227282.0,28.91,29.09,28.73,29.08,227282.0
2020-03-30 10:15:00,29.08,29.33,28.93,29.33,242391.0,29.08,29.33,28.93,29.33,242391.0
2020-03-30 10:20:00,29.3,29.46,29.0,29.11,235248.0,29.3,29.46,29.0,29.11,235248.0
2020-03-30 10:25:00,29.13,29.3,29.02,29.12,184097.0,29.13,29.3,29.02,29.12,184097.0
2020-03-30 10:30:00,29.1,29.73,29.1,29.7,200201.0,29.1,29.73,29.1,29.7,200201.0
2020-03-30 10:35:00,29.71,30.16,29.57,30.11,355620.0,29.71,30.16,29.57,30.11,355620.0
2020-03-30 10:40:00,30.11,30.6,30.06,30.47,481494.0,30.11,30.6,30.06,30.47,481494.0
2020-03-30 10:45:00,30.48,30.49,30.01,30.44,258783.0,30.48,30.49,30.01,30.44,258783.0
2020-03-30 10:50:00,30.44,30.45,29.77,30.11,214219.0,30.44,30.45,29.77,30.11,214219.0
2020-03-30 10:55:00,30.12,30.13,29.86,30.05,161867.0,30.12,30.13,29.86,30.05,161867.0
2020-03-30 11:00:00,30.05,30.43,29.98,30.29,198870.0,30.05,30.43,29.98,30.29,198870.0
2020-03-30 11:05:00,30.3,30.8,30.19,30.55,293598.0,30.3,30.8,30.19,30.55,293598.0
2020-03-30 11:10:00,30.56,30.9,30.4,30.76,223507.0,30.56,30.9,30.4,30.76,223507.0
2020-03-30 11:15:00,30.78,31.36,30.61,31.17,344466.0,30.78,31.36,30.61,31.17,344466.0
2020-03-30 11:20:00,31.17,31.8,31.14,31.52,310214.0,31.17,31.8,31.14,31.52,310214.0
2020-03-30 11:25:00,31.53,31.54,31.01,31.36,211030.0,31.53,31.54,31.01,31.36,211030.0
2020-03-30 11:30:00,31.35,31.49,31.26,31.46,130987.0,31.35,31.49,31.26,31.46,130987.0
2020-03-30 11:35:00,31.46,31.47,31.04,31.1,203167.0,31.46,31.47,31.04,31.1,203167.0
2020-03-30 11:40:00,31.11,31.3,31.07,31.23,101263.0,31.11,31.3,31.07,31.23,101263.0
2020-03-30 11:45:00,31.23,31.25,30.83,30.84,216108.0,31.23,31.25,30.83,30.84,216108.0
2020-03-30 11:50:00,30.81,30.99,30.65,30.77,126191.0,30.81,30.99,30.65,30.77,126191.0
2020-03-30 11:55:00,30.76,30.79,30.55,30.55,145881.0,30.76,30.79,30.55,30.55,145881.0
2020-03-30 12:00:00,30.55,30.67,30.36,30.43,191944.0,30.55,30.67,30.36,30.43,191944.0
2020-03-30 12:05:00,30.44,30.93,30.41,30.8,247816.0,30.44,30.93,30.41,30.8,247816.0
2020-03-30 12:10:00,30.81,31.14,30.78,31.03,146912.0,30.81,31.14,30.78,31.03,146912.0
2020-03-30 12:15:00,31.02,31.25,30.88,31.19,128509.0,31.02,31.25,30.88,31.19,128509.0
2020-03-30 12:20:00,31.2,31.25,31.1,31.19,131460.0,31.2,31.25,31.1,31.19,131460.0
2020-03-30 12:25:00,31.2,31.2,30.86,31.12,146103.0,31.2,31.2,30.86,31.12,146103.0
2020-03-30 12:30:00,31.14,31.23,30.83,30.87,120845.0,31.14,31.23,30.83,30.87,120845.0
2020-03-30 12:35:00,30.86,30.91,30.57,30.74,183703.0,30.86,30.91,30.57,30.74,183703.0
2020-03-30 12:40:00,30.73,30.89,30.62,30.68,101409.0,30.73,30.89,30.62,30.68,101409.0
2020-03-30 12:45:00,30.68,30.87,30.54,30.8,159297.0,30.68,30.87,30.54,30.8,159297.0
2020-03-30 12:50:00,30.83,30.94,30.71,30.89,76580.0,30.83,30.94,30.71,30.89,76580.0
2020-03-30 12:55:00,30.91,30.91,30.76,30.86,59066.0,30.91,30.91,30.76,30.86,59066.0
2020-03-30 13:00:00,30.86,30.88,30.51,30.68,154122.0,30.86,30.88,30.51,30.68,154122.0
2020-03-30 13:05:00,30.69,30.7,30.49,30.5,83753.0,30.69,30.7,30.49,30.5,83753.0
2020-03-30 13:10:00,30.5,30.79,30.41,30.64,133462.0,30.5,30.79,30.41,30.64,133462.0
2020-03-30 13:15:00,30.64,30.81,30.61,30.79,80829.0,30.64,30.81,30.61,30.79,80829.0
2020-03-30 13:20:00,30.77,30.77,30.56,30.67,92792.0,30.77,30.77,30.56,30.67,92792.0
2020-03-30 13:25:00,30.69,30.71,30.56,30.65,80843.0,30.69,30.71,30.56,30.65,80843.0
2020-03-30 13:30:00,30.68,30.7,30.51,30.62,142133.0,30.68,30.7,30.51,30.62,142133.0
2020-03-30 13:35:00,30.61,30.7,30.5,30.65,88088.0,30.61,30.7,30.5,30.65,88088.0
2020-03-30 13:40:00,30.64,30.79,30.55,30.59,62317.0,30.64,30.79,30.55,30.59,62317.0
2020-03-30 13:45:00,30.59,30.74,30.52,30.69,105184.0,30.59,30.74,30.52,30.69,105184.0
2020-03-30 13:50:00,30.68,30.7,30.59,30.68,49262.0,30.68,30.7,30.59,30.68,49262.0
2020-03-30 13:55:00,30.69,30.88,30.6,30.85,115929.0,30.69,30.88,30.6,30.85,115929.0
2020-03-30 14:00:00,30.84,30.84,30.56,30.68,122298.0,30.84,30.84,30.56,30.68,122298.0
2020-03-30 14:05:00,30.68,30.68,30.31,30.38,127956.0,30.68,30.68,30.31,30.38,127956.0
2020-03-30 14:10:00,30.37,30.39,30.0,30.21,238883.0,30.37,30.39,30.0,30.21,238883.0
2020-03-30 14:15:00,30.21,30.23,30.1,30.11,152611.0,30.21,30.23,30.1,30.11,152611.0
2020-03-30 14:20:00,30.11,30.4,30.0,30.39,163073.0,30.11,30.4,30.0,30.39,163073.0
2020-03-30 14:25:00,30.39,30.53,30.15,30.41,99768.0,30.39,30.53,30.15,30.41,99768.0
2020-03-30 14:30:00,30.39,30.48,30.28,30.31,108245.0,30.39,30.48,30.28,30.31,108245.0
2020-03-30 14:35:00,30.28,30.43,30.11,30.12,81249.0,30.28,30.43,30.11,30.12,81249.0
2020-03-30 14:40:00,30.11,30.27,30.05,30.14,108776.0,30.11,30.27,30.05,30.14,108776.0
2020-03-30 14:45:00,30.14,30.15,29.9,29.93,236538.0,30.14,30.15,29.9,29.93,236538.0
2020-03-30 14:50:00,29.94,30.16,29.93,29.97,130181.0,29.94,30.16,29.93,29.97,130181.0
2020-03-30 14:55:00,29.97,30.04,29.9,30.0,112778.0,29.97,30.04,29.9,30.0,112778.0
2020-03-30 15:00:00,29.98,30.0,29.88,29.92,148314.0,29.98,30.0,29.88,29.92,148314.0
2020-03-30 15:05:00,29.92,30.06,29.88,30.0,135767.0,29.92,30.06,29.88,30.0,135767.0
2020-03-30 15:10:00,30.01,30.17,29.91,29.99,176199.0,30.01,30.17,29.91,29.99,176199.0
2020-03-30 15:15:00,29.98,30.03,29.88,29.97,99385.0,29.98,30.03,29.88,29.97,99385.0
2020-03-30 15:20:00,29.97,29.99,29.76,29.76,128447.0,29.97,29.99,29.76,29.76,128447.0
2020-03-30 15:25:00,29.78,29.8,29.61,29.68,184426.0,29.78,29.8,29.61,29.68,184426.0
2020-03-30 15:30:00,29.69,29.92,29.68,29.81,126890.0,29.69,29.92,29.68,29.81,126890.0
2020-03-30 15:35:00,29.81,30.08,29.75,30.02,187163.0,29.81,30.08,29.75,30.02,187163.0
2020-03-30 15:40:00,30.03,30.1,30.0,30.09,171401.0,30.03,30.1,30.0,30.09,171401.0
2020-03-30 15:45:00,30.09,30.18,30.0,30.12,160897.0,30.09,30.18,30.0,30.12,160897.0
2020-03-30 15:50:00,30.13,30.49,30.06,30.13,347893.0,30.13,30.49,30.06,30.13,347893.0
2020-03-30 15:55:00,30.13,30.28,30.0,30.15,399422.0,30.13,30.28,30.0,30.15,399422.0
2020-03-31 09:30:00,31.31,31.78,30.81,31.5,470538.0,31.31,31.78,30.81,31.5,470538.0
2020-03-31 09:35:00,31.52,31.89,31.14,31.16,291357.0,31.52,31.89,31.14,31.16,291357.0
2020-03-31 09:40:00,31.21,31.64,31.2,31.46,222383.0,31.21,31.64,31.2,31.46,222383.0
2020-03-31 09:45:00,31.42,31.43,30.58,30.73,301739.0,31.42,31.43,30.58,30.73,301739.0
2020-03-31 09:50:00,30.72,31.25,30.65,30.75,320439.0,30.72,31.25,30.65,30.75,320439.0
2020-03-31 09:55:00,30.74,31.04,30.74,30.91,158855.0,30.74,31.04,30.74,30.91,158855.0
2020-03-31 10:00:00,30.94,31.44,30.8,31.34,191401.0,30.94,31.44,30.8,31.34,191401.0
2020-03-31 10:05:00,31.33,31.48,31.2,31.35,194994.0,31.33,31.48,31.2,31.35,194994.0
2020-03-31 10:10:00,31.35,32.24,31.35,32.16,352754.0,31.35,32.24,31.35,32.16,352754.0
2020-03-31 10:15:00,32.18,32.65,31.72,32.59,410993.0,32.18,32.65,31.72,32.59,410993.0
2020-03-31 10:20:00,32.59,33.25,32.52,32.79,517282.0,32.59,33.25,32.52,32.79,517282.0
2020-03-31 10:25:00,32.78,32.81,32.31,32.71,327959.0,32.78,32.81,32.31,32.71,327959.0
2020-03-31 10:30:00,32.7,32.89,32.5,32.82,231532.0,32.7,32.89,32.5,32.82,231532.0
2020-03-31 10:35:00,32.81,33.25,32.7,32.94,298477.0,32.81,33.25,32.7,32.94,298477.0
2020-03-31 10:40:00,32.94,33.12,32.77,32.95,193876.0,32.94,33.12,32.77,32.95,193876.0
2020-03-31 10:45:00,32.94,32.95,32.75,32.88,225802.0,32.94,32.95,32.75,32.88,225802.0
2020-03-31 10:50:00,32.87,32.99,32.8,32.92,166338.0,32.87,32.99,32.8,32.92,166338.0
2020-03-31 10:55:00,32.9,33.18,32.83,32.91,238516.0,32.9,33.18,32.83,32.91,238516.0
2020-03-31 11:00:00,32.9,32.9,32.57,32.75,237680.0,32.9,32.9,32.57,32.75,237680.0
2020-03-31 11:05:00,32.73,32.9,32.6,32.84,236473.0,32.73,32.9,32.6,32.84,236473.0
2020-03-31 11:10:00,32.85,33.08,32.81,32.9,167024.0,32.85,33.08,32.81,32.9,167024.0
2020-03-31 11:15:00,32.92,33.0,32.73,32.82,110882.0,32.92,33.0,32.73,32.82,110882.0
2020-03-31 11:20:00,32.83,32.94,32.75,32.9,66370.0,32.83,32.94,32.75,32.9,66370.0
2020-03-31 11:25:00,32.9,33.0,32.89,32.98,95706.0,32.9,33.0,32.89,32.98,95706.0
2020-03-31 11:30:00,32.98,33.15,32.9,33.01,184118.0,32.98,33.15,32.9,33.01,184118.0
2020-03-31 11:35:00,33.01,33.16,32.99,33.08,128186.0,33.01,33.16,32.99,33.08,128186.0
2020-03-31 11:40:00,33.07,33.5,33.04,33.41,257045.0,33.07,33.5,33.04,33.41,257045.0
2020-03-31 11:45:00,33.4,33.41,33.12,33.15,206782.0,33.4,33.41,33.12,33.15,206782.0
2020-03-31 11:50:00,33.15,33.26,33.12,33.23,103872.0,33.15,33.26,33.12,33.23,103872.0
2020-03-31 11:55:00,33.22,33.28,33.16,33.23,79289.0,33.22,33.28,33.16,33.23,79289.0
2020-03-31 12:00:00,33.23,33.4,33.21,33.34,86545.0,33.23,33.4,33.21,33.34,86545.0
2020-03-31 12:05:00,33.32,33.6,33.32,33.6,140691.0,33.32,33.6,33.32,33.6,140691.0
2020-03-31 12:10:00,33.6,33.61,33.2,33.28,163896.0,33.6,33.61,33.2,33.28,163896.0
2020-03-31 12:15:00,33.28,33.32,33.08,33.08,114977.0,33.28,33.32,33.08,33.08,114977.0
2020-03-31 12:20:00,33.09,33.09,32.69,32.78,297189.0,33.09,33.09,32.69,32.78,297189.0
2020-03-31 12:25:00,32.78,32.92,32.38,32.88,378615.0,32.78,32.92,32.38,32.88,378615.0
2020-03-31 12:30:00,32.91,32.93,32.53,32.6,196674.0,32.91,32.93,32.53,32.6,196674.0
2020-03-31 12:35:00,32.59,32.87,32.51,32.61,101012.0,32.59,32.87,32.51,32.61,101012.0
2020-03-31 12:40:00,32.61,32.86,32.51,32.77,128690.0,32.61,32.86,32.51,32.77,128690.0
2020-03-31 12:45:00,32.76,32.81,32.68,32.8,60159.0,32.76,32.81,32.68,32.8,60159.0
2020-03-31 12:50:00,32.8,32.95,32.78,32.94,151472.0,32.8,32.95,32.78,32.94,151472.0
2020-03-31 12:55:00,32.93,32.93,32.59,32.64,71179.0,32.93,32.93,32.59,32.64,71179.0
2020-03-31 13:00:00,32.64,32.68,31.85,31.89,323659.0,32.64,32.68,31.85,31.89,323659.0
2020-03-31 13:05:00,31.87,32.35,31.81,32.23,258651.0,31.87,32.35,31.81,32.23,258651.0
2020-03-31 13:10:00,32.24,32.31,31.83,32.12,242574.0,32.24,32.31,31.83,32.12,242574.0
2020-03-31 13:15:00,32.1,32.18,31.95,32.13,89120.0,32.1,32.18,31.95,32.13,89120.0
2020-03-31 13:20:00,32.1,32.17,31.75,31.84,165763.0,32.1,32.17,31.75,31.84,165763.0
2020-03-31 13:25:00,31.84,31.97,31.75,31.87,90999.0,31.84,31.97,31.75,31.87,90999.0
2020-03-31 13:30:00,31.88,32.05,31.8,31.98,126401.0,31.88,32.05,31.8,31.98,126401.0
2020-03-31 13:35:00,31.98,32.21,31.96,32.1,112890.0,31.98,32.21,31.96,32.1,112890.0
2020-03-31 13:40:00,32.08,32.19,31.98,32.0,76514.0,32.08,32.19,31.98,32.0,76514.0
2020-03-31 13:45:00,32.01,32.03,31.84,31.86,66954.0,32.01,32.03,31.84,31.86,66954.0
2020-03-31 13:50:00,31.86,31.86,31.34,31.66,187186.0,31.86,31.86,31.34,31.66,187186.0
2020-03-31 13:55:00,31.66,31.8,31.6,31.77,106751.0,31.66,31.8,31.6,31.77,106751.0
2020-03-31 14:00:00,31.78,31.79,31.52,31.57,91284.0,31.78,31.79,31.52,31.57,91284.0
2020-03-31 14:05:00,31.58,31.59,31.26,31.44,164056.0,31.58,31.59,31.26,31.44,164056.0
2020-03-31 14:10:00,31.46,31.54,31.26,31.37,75762.0,31.46,31.54,31.26,31.37,75762.0
2020-03-31 14:15:00,31.38,31.57,31.31,31.46,92297.0,31.38,31.57,31.31,31.46,92297.0
2020-03-31 14:20:00,31.48,31.71,31.36,31.65,94836.0,31.48,31.71,31.36,31.65,94836.0
2020-03-31 14:25:00,31.64,31.93,31.63,31.76,92116.0,31.64,31.93,31.63,31.76,92116.0
2020-03-31 14:30:00,31.75,31.89,31.7,31.82,82847.0,31.75,31.89,31.7,31.82,82847.0
2020-03-31 14:35:00,31.81,31.82,31.51,31.64,126742.0,31.81,31.82,31.51,31.64,126742.0
2020-03-31 14:40:00,31.63,31.79,31.61,31.73,68098.0,31.63,31.79,31.61,31.73,68098.0
2020-03-31 14:45:00,31.73,31.73,31.43,31.45,108012.0,31.73,31.73,31.43,31.45,108012.0
2020-03-31 14:50:00,31.43,31.69,31.42,31.56,68480.0,31.43,31.69,31.42,31.56,68480.0
2020-03-31 14:55:00,31.53,31.63,31.43,31.51,64619.0,31.53,31.63,31.43,31.51,64619.0
2020-03-31 15:00:00,31.52,31.63,31.45,31.48,76591.0,31.52,31.63,31.45,31.48,76591.0
2020-03-31 15:05:00,31.49,31.5,31.27,31.36,105909.0,31.49,31.5,31.27,31.36,105909.0
2020-03-31 15:10:00,31.35,31.35,31.06,31.12,105512.0,31.35,31.35,31.06,31.12,105512.0
2020-03-31 15:15:00,31.11,31.2,30.95,30.98,185637.0,31.11,31.2,30.95,30.98,185637.0
2020-03-31 15:20:00,30.98,31.15,30.81,31.11,188531.0,30.98,31.15,30.81,31.11,188531.0
2020-03-31 15:25:00,31.11,31.27,31.09,31.11,162721.0,31.11,31.27,31.09,31.11,162721.0
2020-03-31 15:30:00,31.1,31.42,31.08,31.42,186318.0,31.1,31.42,31.08,31.42,186318.0
2020-03-31 15:35:00,31.43,31.56,31.3,31.55,175366.0,31.43,31.56,31.3,31.55,175366.0
2020-03-31 15:40:00,31.54,31.6,31.33,31.37,145074.0,31.54,31.6,31.33,31.37,145074.0
2020-03-31 15:45:00,31.37,31.37,31.11,31.21,161537.0,31.37,31.37,31.11,31.21,161537.0
2020-03-31 15:50:00,31.22,31.58,31.22,31.47,255241.0,31.22,31.58,31.22,31.47,255241.0
2020-03-31 15:55:00,31.49,31.63,31.46,31.54,311780.0,31.49,31.63,31.46,31.54,311780.0
2020-04-01 09:30:00,29.57,29.6,28.17,28.6,1085472.0,29.57,29.6,28.17,28.6,1085472.0
2020-04-01 09:35:00,28.62,29.31,28.53,29.17,544454.0,28.62,29.31,28.53,29.17,544454.0
2020-04-01 09:40:00,29.11,29.69,29.0,29.27,332686.0,29.11,29.69,29.0,29.27,332686.0
2020-04-01 09:45:00,29.32,29.43,28.4,28.44,630944.0,29.32,29.43,28.4,28.44,630944.0
2020-04-01 09:50:00,28.44,28.62,28.25,28.48,517862.0,28.44,28.62,28.25,28.48,517862.0
2020-04-01 09:55:00,28.48,28.51,28.25,28.29,338366.0,28.48,28.51,28.25,28.29,338366.0
2020-04-01 10:00:00,28.28,28.38,28.06,28.35,447866.0,28.28,28.38,28.06,28.35,447866.0
2020-04-01 10:05:00,28.35,28.57,28.21,28.37,321055.0,28.35,28.57,28.21,28.37,321055.0
2020-04-01 10:10:00,28.37,28.65,28.31,28.64,276722.0,28.37,28.65,28.31,28.64,276722.0
2020-04-01 10:15:00,28.62,28.77,28.52,28.6,276413.0,28.62,28.77,28.52,28.6,276413.0
2020-04-01 10:20:00,28.6,28.7,28.5,28.5,186817.0,28.6,28.7,28.5,28.5,186817.0
2020-04-01 10:25:00,28.51,28.51,28.2,28.38,270259.0,28.51,28.51,28.2,28.38,270259.0
2020-04-01 10:30:00,28.39,28.6,28.35,28.55,175625.0,28.39,28.6,28.35,28.55,175625.0
2020-04-01 10:35:00,28.55,28.75,28.49,28.61,207743.0,28.55,28.75,28.49,28.61,207743.0
2020-04-01 10:40:00,28.6,28.67,28.26,28.27,213486.0,28.6,28.67,28.26,28.27,213486.0
2020-04-01 10:45:00,28.27,28.42,28.25,28.26,242903.0,28.27,28.42,28.25,28.26,242903.0
2020-04-01 10:50:00,28.27,28.28,28.01,28.03,338355.0,28.27,28.28,28.01,28.03,338355.0
2020-04-01 10:55:00,28.03,28.15,27.96,28.12,691017.0,28.03,28.15,27.96,28.12,691017.0
2020-04-01 11:00:00,28.11,28.32,28.07,28.23,229291.0,28.11,28.32,28.07,28.23,229291.0
2020-04-01 11:05:00,28.23,28.29,28.1,28.19,179552.0,28.23,28.29,28.1,28.19,179552.0
2020-04-01 11:10:00,28.17,28.28,28.02,28.04,158578.0,28.17,28.28,28.02,28.04,158578.0
2020-04-01 11:15:00,28.04,28.15,28.01,28.13,149784.0,28.04,28.15,28.01,28.13,149784.0
2020-04-01 11:20:00,28.12,28.16,28.02,28.05,107959.0,28.12,28.16,28.02,28.05,107959.0
2020-04-01 11:25:00,28.05,28.09,27.9,27.9,293252.0,28.05,28.09,27.9,27.9,293252.0
2020-04-01 11:30:00,27.91,27.97,27.8,27.92,192612.0,27.91,27.97,27.8,27.92,192612.0
2020-04-01 11:35:00,27.94,28.06,27.87,27.88,144495.0,27.94,28.06,27.87,27.88,144495.0
2020-04-01 11:40:00,27.87,27.88,27.75,27.86,167332.0,27.87,27.88,27.75,27.86,167332.0
2020-04-01 11:45:00,27.86,27.89,27.54,27.58,235035.0,27.86,27.89,27.54,27.58,235035.0
2020-04-01 11:50:00,27.59,27.66,27.55,27.59,188054.0,27.59,27.66,27.55,27.59,188054.0
2020-04-01 11:55:00,27.59,27.67,27.56,27.57,132692.0,27.59,27.67,27.56,27.57,132692.0
2020-04-01 12:00:00,27.56,27.56,26.83,26.84,814723.0,27.56,27.56,26.83,26.84,814723.0
2020-04-01 12:05:00,26.89,26.99,26.6,26.68,346580.0,26.89,26.99,26.6,26.68,346580.0
2020-04-01 12:10:00,26.67,27.23,26.66,26.83,269351.0,26.67,27.23,26.66,26.83,269351.0
2020-04-01 12:15:00,26.82,27.08,26.79,26.88,256023.0,26.82,27.08,26.79,26.88,256023.0
2020-04-01 12:20:00,26.88,27.0,26.73,26.78,241881.0,26.88,27.0,26.73,26.78,241881.0
2020-04-01 12:25:00,26.8,26.81,26.5,26.53,265253.0,26.8,26.81,26.5,26.53,265253.0
2020-04-01 12:30:00,26.51,26.54,26.27,26.34,419550.0,26.51,26.54,26.27,26.34,419550.0
2020-04-01 12:35:00,26.34,26.35,26.0,26.01,528049.0,26.34,26.35,26.0,26.01,528049.0
2020-04-01 12:40:00,26.01,26.04,25.56,25.69,715202.0,26.01,26.04,25.56,25.69,715202.0
2020-04-01 12:45:00,25.7,25.9,25.65,25.88,344958.0,25.7,25.9,25.65,25.88,344958.0
2020-04-01 12:50:00,25.87,26.16,25.86,26.06,352088.0,25.87,26.16,25.86,26.06,352088.0
2020-04-01 12:55:00,26.05,26.37,26.0,26.03,410806.0,26.05,26.37,26.0,26.03,410806.0
2020-04-01 13:00:00,26.02,26.2,25.85,26.05,297210.0,26.02,26.2,25.85,26.05,297210.0
2020-04-01 13:05:00,26.05,26.06,25.91,25.91,253696.0,26.05,26.06,25.91,25.91,253696.0
2020-04-01 13:10:00,25.91,26.13,25.8,26.04,282857.0,25.91,26.13,25.8,26.04,282857.0
2020-04-01 13:15:00,26.05,26.06,25.9,26.02,218854.0,26.05,26.06,25.9,26.02,218854.0
2020-04-01 13:20:00,26.02,26.27,26.01,26.16,270407.0,26.02,26.27,26.01,26.16,270407.0
2020-04-01 13:25:00,26.16,26.33,26.03,26.07,255399.0,26.16,26.33,26.03,26.07,255399.0
2020-04-01 13:30:00,26.06,26.1,26.0,26.03,147638.0,26.06,26.1,26.0,26.03,147638.0
2020-04-01 13:35:00,26.03,26.03,25.87,25.94,235500.0,26.03,26.03,25.87,25.94,235500.0
2020-04-01 13:40:00,25.94,26.05,25.9,26.03,173300.0,25.94,26.05,25.9,26.03,173300.0
2020-04-01 13:45:00,26.03,26.04,25.93,25.99,151988.0,26.03,26.04,25.93,25.99,151988.0
2020-04-01 13:50:00,25.99,26.41,25.95,26.26,306437.0,25.99,26.41,25.95,26.26,306437.0
2020-04-01 13:55:00,26.26,26.35,26.06,26.1,193580.0,26.26,26.35,26.06,26.1,193580.0
2020-04-01 14:00:00,26.1,26.16,26.0,26.04,181095.0,26.1,26.16,26.0,26.04,181095.0
2020-04-01 14:05:00,26.04,26.21,26.03,26.13,171227.0,26.04,26.21,26.03,26.13,171227.0
2020-04-01 14:10:00,26.12,26.21,26.11,26.12,127116.0,26.12,26.21,26.11,26.12,127116.0
2020-04-01 14:15:00,26.11,26.11,26.0,26.04,162647.0,26.11,26.11,26.0,26.04,162647.0
2020-04-01 14:20:00,26.04,26.13,26.03,26.05,114968.0,26.04,26.13,26.03,26.05,114968.0
2020-04-01 14:25:00,26.05,26.33,26.05,26.14,221593.0,26.05,26.33,26.05,26.14,221593.0
2020-04-01 14:30:00,26.14,26.19,26.05,26.11,144822.0,26.14,26.19,26.05,26.11,144822.0
2020-04-01 14:35:00,26.12,26.15,26.08,26.14,177273.0,26.12,26.15,26.08,26.14,177273.0
2020-04-01 14:40:00,26.14,26.16,26.06,26.08,124538.0,26.14,26.16,26.06,26.08,124538.0
2020-04-01 14:45:00,26.09,26.11,26.0,26.01,187517.0,26.09,26.11,26.0,26.01,187517.0
2020-04-01 14:50:00,26.01,26.01,25.7,25.75,371664.0,26.01,26.01,25.7,25.75,371664.0
2020-04-01 14:55:00,25.75,25.81,25.44,25.52,542304.0,25.75,25.81,25.44,25.52,542304.0
2020-04-01 15:00:00,25.52,25.8,25.51,25.6,245528.0,25.52,25.8,25.51,25.6,245528.0
2020-04-01 15:05:00,25.59,25.59,25.36,25.48,298291.0,25.59,25.59,25.36,25.48,298291.0
2020-04-01 15:10:00,25.47,25.59,25.41,25.55,220636.0,25.47,25.59,25.41,25.55,220636.0
2020-04-01 15:15:00,25.54,25.79,25.51,25.69,236775.0,25.54,25.79,25.51,25.69,236775.0
2020-04-01 15:20:00,25.69,25.87,25.64,25.69,263335.0,25.69,25.87,25.64,25.69,263335.0
2020-04-01 15:25:00,25.68,25.77,25.56,25.61,252568.0,25.68,25.77,25.56,25.61,252568.0
2020-04-01 15:30:00,25.6,25.81,25.57,25.7,292403.0,25.6,25.81,25.57,25.7,292403.0
2020-04-01 15:35:00,25.7,25.75,25.56,25.58,230767.0,25.7,25.75,25.56,25.58,230767.0
2020-04-01 15:40:00,25.58,25.63,25.55,25.62,251997.0,25.58,25.63,25.55,25.62,251997.0
2020-04-01 15:45:00,25.62,25.86,25.58,25.73,340231.0,25.62,25.86,25.58,25.73,340231.0
2020-04-01 15:50:00,25.74,25.89,25.59,25.63,770090.0,25.74,25.89,25.59,25.63,770090.0
2020-04-01 15:55:00,25.64,25.66,25.5,25.65,1033758.0,25.64,25.66,25.5,25.65,1033758.0
2020-04-02 09:30:00,25.38,26.09,25.18,25.73,855973.0,25.38,26.09,25.18,25.73,855973.0
2020-04-02 09:35:00,25.76,26.02,25.54,25.6,424313.0,25.76,26.02,25.54,25.6,424313.0
2020-04-02 09:40:00,25.61,25.77,25.42,25.42,426759.0,25.61,25.77,25.42,25.42,426759.0
2020-04-02 09:45:00,25.42,25.48,25.0,25.01,531473.0,25.42,25.48,25.0,25.01,531473.0
2020-04-02 09:50:00,25.0,25.06,24.57,24.65,828406.0,25.0,25.06,24.57,24.65,828406.0
2020-04-02 09:55:00,24.63,25.18,24.61,25.12,574608.0,24.63,25.18,24.61,25.12,574608.0
2020-04-02 10:00:00,25.06,25.25,24.78,25.22,338963.0,25.06,25.25,24.78,25.22,338963.0
2020-04-02 10:05:00,25.21,25.64,25.08,25.61,352891.0,25.21,25.64,25.08,25.61,352891.0
2020-04-02 10:10:00,25.61,25.8,25.51,25.59,318472.0,25.61,25.8,25.51,25.59,318472.0
2020-04-02 10:15:00,25.59,25.7,25.52,25.68,220547.0,25.59,25.7,25.52,25.68,220547.0
2020-04-02 10:20:00,25.67,25.77,25.6,25.69,227993.0,25.67,25.77,25.6,25.69,227993.0
2020-04-02 10:25:00,25.69,25.72,25.3,25.56,230754.0,25.69,25.72,25.3,25.56,230754.0
2020-04-02 10:30:00,25.58,25.84,25.5,25.74,245846.0,25.58,25.84,25.5,25.74,245846.0
2020-04-02 10:35:00,25.74,26.04,25.73,26.01,488759.0,25.74,26.04,25.73,26.01,488759.0
2020-04-02 10:40:00,26.0,26.09,25.55,25.59,293768.0,26.0,26.09,25.55,25.59,293768.0
2020-04-02 10:45:00,25.61,25.66,25.0,25.15,393593.0,25.61,25.66,25.0,25.15,393593.0
2020-04-02 10:50:00,25.16,25.36,25.01,25.07,242866.0,25.16,25.36,25.01,25.07,242866.0
2020-04-02 10:55:00,25.07,25.17,25.01,25.08,231350.0,25.07,25.17,25.01,25.08,231350.0
2020-04-02 11:00:00,25.08,25.11,24.83,24.88,336973.0,25.08,25.11,24.83,24.88,336973.0
2020-04-02 11:05:00,24.88,24.89,24.74,24.75,323847.0,24.88,24.89,24.74,24.75,323847.0
2020-04-02 11:10:00,24.75,24.78,24.5,24.55,340218.0,24.75,24.78,24.5,24.55,340218.0
2020-04-02 11:15:00,24.55,24.91,24.54,24.57,313288.0,24.55,24.91,24.54,24.57,313288.0
2020-04-02 11:20:00,24.57,24.57,24.3,24.39,415131.0,24.57,24.57,24.3,24.39,415131.0
2020-04-02 11:25:00,24.39,24.4,24.16,24.3,274670.0,24.39,24.4,24.16,24.3,274670.0
2020-04-02 11:30:00,24.3,24.59,24.25,24.58,293759.0,24.3,24.59,24.25,24.58,293759.0
2020-04-02 11:35:00,24.59,24.67,24.33,24.46,286271.0,24.59,24.67,24.33,24.46,286271.0
2020-04-02 11:40:00,24.46,24.57,24.41,24.52,138622.0,24.46,24.57,24.41,24.52,138622.0
2020-04-02 11:45:00,24.51,24.72,24.47,24.64,221414.0,24.51,24.72,24.47,24.64,221414.0
2020-04-02 11:50:00,24.62,24.64,24.5,24.56,102899.0,24.62,24.64,24.5,24.56,102899.0
2020-04-02 11:55:00,24.55,24.79,24.53,24.66,201951.0,24.55,24.79,24.53,24.66,201951.0
2020-04-02 12:00:00,24.67,24.73,24.56,24.67,168954.0,24.67,24.73,24.56,24.67,168954.0
2020-04-02 12:05:00,24.68,24.99,24.67,24.91,273628.0,24.68,24.99,24.67,24.91,273628.0
2020-04-02 12:10:00,24.91,25.12,24.89,24.89,295250.0,24.91,25.12,24.89,24.89,295250.0
2020-04-02 12:15:00,24.89,24.96,24.75,24.88,170987.0,24.89,24.96,24.75,24.88,170987.0
2020-04-02 12:20:00,24.88,24.92,24.62,24.64,121488.0,24.88,24.92,24.62,24.64,121488.0
2020-04-02 12:25:00,24.63,24.75,24.54,24.54,108523.0,24.63,24.75,24.54,24.54,108523.0
2020-04-02 12:30:00,24.54,24.55,24.36,24.38,182808.0,24.54,24.55,24.36,24.38,182808.0
2020-04-02 12:35:00,24.38,24.57,24.37,24.5,119835.0,24.38,24.57,24.37,24.5,119835.0
2020-04-02 12:40:00,24.5,24.73,24.5,24.55,162207.0,24.5,24.73,24.5,24.55,162207.0
2020-04-02 12:45:00,24.55,24.61,24.47,24.56,161045.0,24.55,24.61,24.47,24.56,161045.0
2020-04-02 12:50:00,24.57,24.72,24.54,24.7,115820.0,24.57,24.72,24.54,24.7,115820.0
2020-04-02 12:55:00,24.68,24.68,24.55,24.57,66994.0,24.68,24.68,24.55,24.57,66994.0
2020-04-02 13:00:00,24.58,24.65,24.47,24.6,109944.0,24.58,24.65,24.47,24.6,109944.0
2020-04-02 13:05:00,24.61,24.61,24.5,24.5,95037.0,24.61,24.61,24.5,24.5,95037.0
2020-04-02 13:10:00,24.51,24.51,24.4,24.41,82504.0,24.51,24.51,24.4,24.41,82504.0
2020-04-02 13:15:00,24.41,24.41,24.32,24.33,102499.0,24.41,24.41,24.32,24.33,102499.0
2020-04-02 13:20:00,24.32,24.32,24.2,24.28,211486.0,24.32,24.32,24.2,24.28,211486.0
2020-04-02 13:25:00,24.28,24.29,24.2,24.23,79231.0,24.28,24.29,24.2,24.23,79231.0
2020-04-02 13:30:00,24.22,24.25,24.17,24.17,131461.0,24.22,24.25,24.17,24.17,131461.0
2020-04-02 13:35:00,24.18,24.25,24.17,24.21,108992.0,24.18,24.25,24.17,24.21,108992.0
2020-04-02 13:40:00,24.21,24.33,24.2,24.33,116638.0,24.21,24.33,24.2,24.33,116638.0
2020-04-02 13:45:00,24.32,24.32,24.2,24.21,89307.0,24.32,24.32,24.2,24.21,89307.0
2020-04-02 13:50:00,24.2,24.28,24.2,24.26,96874.0,24.2,24.28,24.2,24.26,96874.0
2020-04-02 13:55:00,24.25,24.25,24.19,24.2,112481.0,24.25,24.25,24.19,24.2,112481.0
2020-04-02 14:00:00,24.2,24.2,24.05,24.05,149306.0,24.2,24.2,24.05,24.05,149306.0
2020-04-02 14:05:00,24.05,24.07,24.01,24.02,104350.0,24.05,24.07,24.01,24.02,104350.0
2020-04-02 14:10:00,24.01,24.01,23.78,23.94,671516.0,24.01,24.01,23.78,23.94,671516.0
2020-04-02 14:15:00,23.94,23.96,23.75,23.76,231412.0,23.94,23.96,23.75,23.76,231412.0
2020-04-02 14:20:00,23.76,23.77,23.61,23.64,233757.0,23.76,23.77,23.61,23.64,233757.0
2020-04-02 14:25:00,23.64,23.8,23.61,23.75,216947.0,23.64,23.8,23.61,23.75,216947.0
2020-04-02 14:30:00,23.75,23.76,23.63,23.64,209120.0,23.75,23.76,23.63,23.64,209120.0
2020-04-02 14:35:00,23.65,23.77,23.6,23.6,197220.0,23.65,23.77,23.6,23.6,197220.0
2020-04-02 14:40:00,23.61,23.61,23.4,23.4,299385.0,23.61,23.61,23.4,23.4,299385.0
2020-04-02 14:45:00,23.4,23.4,23.16,23.17,332036.0,23.4,23.4,23.16,23.17,332036.0
2020-04-02 14:50:00,23.16,23.56,23.0,23.32,832675.0,23.16,23.56,23.0,23.32,832675.0
2020-04-02 14:55:00,23.3,23.74,23.24,23.74,398889.0,23.3,23.74,23.24,23.74,398889.0
2020-04-02 15:00:00,23.75,23.84,23.52,23.63,361474.0,23.75,23.84,23.52,23.63,361474.0
2020-04-02 15:05:00,23.63,23.64,23.5,23.59,214642.0,23.63,23.64,23.5,23.59,214642.0
2020-04-02 15:10:00,23.59,23.67,23.53,23.55,260291.0,23.59,23.67,23.53,23.55,260291.0
2020-04-02 15:15:00,23.55,23.77,23.36,23.72,336333.0,23.55,23.77,23.36,23.72,336333.0
2020-04-02 15:20:00,23.71,23.72,23.53,23.62,238871.0,23.71,23.72,23.53,23.62,238871.0
2020-04-02 15:25:00,23.62,23.7,23.57,23.59,168942.0,23.62,23.7,23.57,23.59,168942.0
2020-04-02 15:30:00,23.59,23.59,23.4,23.41,246519.0,23.59,23.59,23.4,23.41,246519.0
2020-04-02 15:35:00,23.4,23.4,23.1,23.14,426361.0,23.4,23.4,23.1,23.14,426361.0
2020-04-02 15:40:00,23.15,23.38,23.12,23.36,411646.0,23.15,23.38,23.12,23.36,411646.0
2020-04-02 15:45:00,23.36,23.45,23.3,23.33,427749.0,23.36,23.45,23.3,23.33,427749.0
2020-04-02 15:50:00,23.33,23.55,23.32,23.42,517125.0,23.33,23.55,23.32,23.42,517125.0
2020-04-02 15:55:00,23.42,23.46,23.39,23.41,615173.0,23.42,23.46,23.39,23.41,615173.0
2020-04-03 09:30:00,24.27,24.27,23.56,23.86,719378.0,24.27,24.27,23.56,23.86,719378.0
2020-04-03 09:35:00,23.87,24.45,23.75,24.31,501868.0,23.87,24.45,23.75,24.31,501868.0
2020-04-03 09:40:00,24.31,24.94,24.25,24.48,509302.0,24.31,24.94,24.25,24.48,509302.0
2020-04-03 09:45:00,24.51,24.57,23.94,24.01,393612.0,24.51,24.57,23.94,24.01,393612.0
2020-04-03 09:50:00,24.01,24.19,23.74,23.92,314979.0,24.01,24.19,23.74,23.92,314979.0
2020-04-03 09:55:00,23.92,24.05,23.8,23.86,242214.0,23.92,24.05,23.8,23.86,242214.0
2020-04-03 10:00:00,23.88,24.05,23.54,23.55,339612.0,23.88,24.05,23.54,23.55,339612.0
2020-04-03 10:05:00,23.54,23.81,23.54,23.62,239120.0,23.54,23.81,23.54,23.62,239120.0
2020-04-03 10:10:00,23.62,23.74,23.5,23.62,253284.0,23.62,23.74,23.5,23.62,253284.0
2020-04-03 10:15:00,23.62,23.63,23.21,23.22,437479.0,23.62,23.63,23.21,23.22,437479.0
2020-04-03 10:20:00,23.21,23.34,23.07,23.27,396427.0,23.21,23.34,23.07,23.27,396427.0
2020-04-03 10:25:00,23.26,23.27,23.01,23.02,256984.0,23.26,23.27,23.01,23.02,256984.0
2020-04-03 10:30:00,23.01,23.02,22.8,22.89,673324.0,23.01,23.02,22.8,22.89,673324.0
2020-04-03 10:35:00,22.89,23.02,22.81,22.86,269266.0,22.89,23.02,22.81,22.86,269266.0
2020-04-03 10:40:00,22.89,23.12,22.89,23.09,290980.0,22.89,23.12,22.89,23.09,290980.0
2020-04-03 10:45:00,23.08,23.24,23.0,23.12,266421.0,23.08,23.24,23.0,23.12,266421.0
2020-04-03 10:50:00,23.13,23.13,22.92,22.93,274851.0,23.13,23.13,22.92,22.93,274851.0
2020-04-03 10:55:00,22.93,23.02,22.89,22.94,217507.0,22.93,23.02,22.89,22.94,217507.0
2020-04-03 11:00:00,22.93,23.34,22.92,23.25,389538.0,22.93,23.34,22.92,23.25,389538.0
2020-04-03 11:05:00,23.26,23.3,23.04,23.23,241505.0,23.26,23.3,23.04,23.23,241505.0
2020-04-03 11:10:00,23.22,23.34,23.11,23.17,219763.0,23.22,23.34,23.11,23.17,219763.0
2020-04-03 11:15:00,23.17,23.27,23.08,23.21,154775.0,23.17,23.27,23.08,23.21,154775.0
2020-04-03 11:20:00,23.21,23.27,22.91,22.93,226131.0,23.21,23.27,22.91,22.93,226131.0
2020-04-03 11:25:00,22.92,23.22,22.9,23.16,191394.0,22.92,23.22,22.9,23.16,191394.0
2020-04-03 11:30:00,23.16,23.2,23.02,23.12,184192.0,23.16,23.2,23.02,23.12,184192.0
2020-04-03 11:35:00,23.12,23.12,23.0,23.05,171043.0,23.12,23.12,23.0,23.05,171043.0
2020-04-03 11:40:00,23.05,23.06,22.92,22.94,151292.0,23.05,23.06,22.92,22.94,151292.0
2020-04-03 11:45:00,22.94,22.94,22.7,22.7,418268.0,22.94,22.94,22.7,22.7,418268.0
2020-04-03 11:50:00,22.71,22.71,22.37,22.49,647817.0,22.71,22.71,22.37,22.49,647817.0
2020-04-03 11:55:00,22.49,22.55,22.16,22.19,617286.0,22.49,22.55,22.16,22.19,617286.0
2020-04-03 12:00:00,22.19,22.31,22.09,22.29,451527.0,22.19,22.31,22.09,22.29,451527.0
2020-04-03 12:05:00,22.28,22.29,22.18,22.2,201193.0,22.28,22.29,22.18,22.2,201193.0
2020-04-03 12:10:00,22.19,22.21,22.02,22.05,355085.0,22.19,22.21,22.02,22.05,355085.0
2020-04-03 12:15:00,22.05,22.06,21.88,21.89,889800.0,22.05,22.06,21.88,21.89,889800.0
2020-04-03 12:20:00,21.9,22.09,21.84,22.0,392856.0,21.9,22.09,21.84,22.0,392856.0
2020-04-03 12:25:00,22.0,22.0,21.85,21.93,234832.0,22.0,22.0,21.85,21.93,234832.0
2020-04-03 12:30:00,21.93,22.14,21.92,22.04,422556.0,21.93,22.14,21.92,22.04,422556.0
2020-04-03 12:35:00,22.05,22.2,22.01,22.09,181648.0,22.05,22.2,22.01,22.09,181648.0
2020-04-03 12:40:00,22.09,22.3,21.98,22.3,396709.0,22.09,22.3,21.98,22.3,396709.0
2020-04-03 12:45:00,22.3,22.35,22.0,22.02,288835.0,22.3,22.35,22.0,22.02,288835.0
2020-04-03 12:50:00,22.03,22.15,22.02,22.11,222760.0,22.03,22.15,22.02,22.11,222760.0
2020-04-03 12:55:00,22.1,22.26,22.09,22.18,202902.0,22.1,22.26,22.09,22.18,202902.0
2020-04-03 13:00:00,22.19,22.22,22.02,22.12,293969.0,22.19,22.22,22.02,22.12,293969.0
2020-04-03 13:05:00,22.13,22.21,22.08,22.09,166601.0,22.13,22.21,22.08,22.09,166601.0
2020-04-03 13:10:00,22.1,22.1,21.84,21.85,387422.0,22.1,22.1,21.84,21.85,387422.0
2020-04-03 13:15:00,21.85,21.88,21.56,21.71,749286.0,21.85,21.88,21.56,21.71,749286.0
2020-04-03 13:20:00,21.73,21.94,21.73,21.84,310829.0,21.73,21.94,21.73,21.84,310829.0
2020-04-03 13:25:00,21.83,21.85,21.66,21.85,240515.0,21.83,21.85,21.66,21.85,240515.0
2020-04-03 13:30:00,21.84,21.92,21.78,21.88,148418.0,21.84,21.92,21.78,21.88,148418.0
2020-04-03 13:35:00,21.88,21.99,21.86,21.94,185189.0,21.88,21.99,21.86,21.94,185189.0
2020-04-03 13:40:00,21.94,21.94,21.78,21.9,160973.0,21.94,21.94,21.78,21.9,160973.0
2020-04-03 13:45:00,21.89,22.13,21.88,21.99,386983.0,21.89,22.13,21.88,21.99,386983.0
2020-04-03 13:50:00,22.01,22.09,21.9,22.02,266364.0,22.01,22.09,21.9,22.02,266364.0
2020-04-03 13:55:00,22.02,22.13,21.97,22.12,111917.0,22.02,22.13,21.97,22.12,111917.0
2020-04-03 14:00:00,22.12,22.17,22.01,22.12,221658.0,22.12,22.17,22.01,22.12,221658.0
2020-04-03 14:05:00,22.13,22.13,22.03,22.1,180919.0,22.13,22.13,22.03,22.1,180919.0
2020-04-03 14:10:00,22.08,22.09,21.93,21.98,162498.0,22.08,22.09,21.93,21.98,162498.0
2020-04-03 14:15:00,21.98,21.99,21.81,21.89,180276.0,21.98,21.99,21.81,21.89,180276.0
2020-04-03 14:20:00,21.9,22.08,21.89,22.03,196022.0,21.9,22.08,21.89,22.03,196022.0
2020-04-03 14:25:00,22.02,22.13,22.0,22.11,214717.0,22.02,22.13,22.0,22.11,214717.0
2020-04-03 14:30:00,22.11,22.13,22.06,22.12,283747.0,22.11,22.13,22.06,22.12,283747.0
2020-04-03 14:35:00,22.12,22.13,22.05,22.07,238060.0,22.12,22.13,22.05,22.07,238060.0
2020-04-03 14:40:00,22.07,22.28,22.02,22.18,291619.0,22.07,22.28,22.02,22.18,291619.0
2020-04-03 14:45:00,22.19,22.3,22.15,22.28,180883.0,22.19,22.3,22.15,22.28,180883.0
2020-04-03 14:50:00,22.27,22.56,22.26,22.47,302180.0,22.27,22.56,22.26,22.47,302180.0
2020-04-03 14:55:00,22.47,22.69,22.44,22.54,348706.0,22.47,22.69,22.44,22.54,348706.0
2020-04-03 15:00:00,22.54,22.6,22.25,22.29,328266.0,22.54,22.6,22.25,22.29,328266.0
2020-04-03 15:05:00,22.27,22.4,22.11,22.29,280569.0,22.27,22.4,22.11,22.29,280569.0
2020-04-03 15:10:00,22.29,22.5,22.17,22.41,171560.0,22.29,22.5,22.17,22.41,171560.0
2020-04-03 15:15:00,22.4,22.56,22.38,22.44,207013.0,22.4,22.56,22.38,22.44,207013.0
2020-04-03 15:20:00,22.46,22.49,22.32,22.39,183933.0,22.46,22.49,22.32,22.39,183933.0
2020-04-03 15:25:00,22.39,22.59,22.37,22.58,181557.0,22.39,22.59,22.37,22.58,181557.0
2020-04-03 15:30:00,22.57,22.6,22.4,22.55,194485.0,22.57,22.6,22.4,22.55,194485.0
2020-04-03 15:35:00,22.56,22.82,22.55,22.64,401965.0,22.56,22.82,22.55,22.64,401965.0
2020-04-03 15:40:00,22.64,22.72,22.53,22.55,315425.0,22.64,22.72,22.53,22.55,315425.0
2020-04-03 15:45:00,22.55,22.85,22.53,22.85,336017.0,22.55,22.85,22.53,22.85,336017.0
2020-04-03 15:50:00,22.85,23.13,22.83,23.11,557062.0,22.85,23.13,22.83,23.11,557062.0
2020-04-03 15:55:00,23.11,23.12,22.75,22.89,674100.0,23.11,23.12,22.75,22.89,674100.0
2020-04-06 09:30:00,23.85,24.0,21.93,21.97,1718726.0,23.85,24.0,21.93,21.97,1718726.0
2020-04-06 09:35:00,21.94,22.22,21.8,21.88,905013.0,21.94,22.22,21.8,21.88,905013.0
2020-04-06 09:40:00,21.92,22.88,21.84,22.58,802032.0,21.92,22.88,21.84,22.58,802032.0
2020-04-06 09:45:00,22.58,22.63,22.11,22.31,701315.0,22.58,22.63,22.11,22.31,701315.0
2020-04-06 09:50:00,22.3,23.25,22.26,22.94,1054032.0,22.3,23.25,22.26,22.94,1054032.0
2020-04-06 09:55:00,22.92,23.17,22.52,22.76,565110.0,22.92,23.17,22.52,22.76,565110.0
2020-04-06 10:00:00,22.73,23.2,22.64,23.18,580999.0,22.73,23.2,22.64,23.18,580999.0
2020-04-06 10:05:00,23.18,23.21,22.88,23.14,502144.0,23.18,23.21,22.88,23.14,502144.0
2020-04-06 10:10:00,23.13,23.77,23.04,23.76,629726.0,23.13,23.77,23.04,23.76,629726.0
2020-04-06 10:15:00,23.75,24.16,23.54,24.1,1040442.0,23.75,24.16,23.54,24.1,1040442.0
2020-04-06 10:20:00,24.11,24.4,23.93,24.05,964872.0,24.11,24.4,23.93,24.05,964872.0
2020-04-06 10:25:00,24.03,24.15,23.61,23.65,540645.0,24.03,24.15,23.61,23.65,540645.0
2020-04-06 10:30:00,23.68,23.78,23.17,23.38,539159.0,23.68,23.78,23.17,23.38,539159.0
2020-04-06 10:35:00,23.39,23.5,22.96,23.22,524727.0,23.39,23.5,22.96,23.22,524727.0
2020-04-06 10:40:00,23.21,23.32,23.08,23.23,345313.0,23.21,23.32,23.08,23.23,345313.0
2020-04-06 10:45:00,23.22,23.29,22.81,22.92,530332.0,23.22,23.29,22.81,22.92,530332.0
2020-04-06 10:50:00,22.95,23.22,22.88,23.11,372244.0,22.95,23.22,22.88,23.11,372244.0
2020-04-06 10:55:00,23.13,23.5,23.11,23.39,411440.0,23.13,23.5,23.11,23.39,411440.0
2020-04-06 11:00:00,23.39,23.55,23.12,23.32,364049.0,23.39,23.55,23.12,23.32,364049.0
2020-04-06 11:05:00,23.33,23.5,23.21,23.4,250509.0,23.33,23.5,23.21,23.4,250509.0
2020-04-06 11:10:00,23.4,23.55,23.2,23.22,283384.0,23.4,23.55,23.2,23.22,283384.0
2020-04-06 11:15:00,23.22,23.39,23.14,23.23,217803.0,23.22,23.39,23.14,23.23,217803.0
2020-04-06 11:20:00,23.23,23.77,23.21,23.5,376256.0,23.23,23.77,23.21,23.5,376256.0
2020-04-06 11:25:00,23.46,23.78,23.4,23.7,256714.0,23.46,23.78,23.4,23.7,256714.0
2020-04-06 11:30:00,23.7,23.76,23.51,23.54,158030.0,23.7,23.76,23.51,23.54,158030.0
2020-04-06 11:35:00,23.54,23.88,23.52,23.83,272013.0,23.54,23.88,23.52,23.83,272013.0
2020-04-06 11:40:00,23.85,23.85,23.51,23.65,176061.0,23.85,23.85,23.51,23.65,176061.0
2020-04-06 11:45:00,23.65,23.88,23.54,23.82,178317.0,23.65,23.88,23.54,23.82,178317.0
2020-04-06 11:50:00,23.82,24.33,23.79,24.32,480765.0,23.82,24.33,23.79,24.32,480765.0
2020-04-06 11:55:00,24.3,24.31,23.66,23.91,448865.0,24.3,24.31,23.66,23.91,448865.0
2020-04-06 12:00:00,23.92,24.05,23.83,23.99,213372.0,23.92,24.05,23.83,23.99,213372.0
2020-04-06 12:05:00,23.99,24.08,23.91,24.04,189402.0,23.99,24.08,23.91,24.04,189402.0
2020-04-06 12:10:00,24.04,24.5,23.99,24.47,432532.0,24.04,24.5,23.99,24.47,432532.0
2020-04-06 12:15:00,24.46,24.8,24.45,24.65,674738.0,24.46,24.8,24.45,24.65,674738.0
2020-04-06 12:20:00,24.65,24.74,24.5,24.57,266607.0,24.65,24.74,24.5,24.57,266607.0
2020-04-06 12:25:00,24.56,24.57,24.16,24.23,369893.0,24.56,24.57,24.16,24.23,369893.0
2020-04-06 12:30:00,24.23,24.3,24.03,24.07,240894.0,24.23,24.3,24.03,24.07,240894.0
2020-04-06 12:35:00,24.1,24.21,23.92,24.03,224690.0,24.1,24.21,23.92,24.03,224690.0
2020-04-06 12:40:00,24.05,24.06,23.81,24.0,264493.0,24.05,24.06,23.81,24.0,264493.0
2020-04-06 12:45:00,24.01,24.18,23.93,24.1,250658.0,24.01,24.18,23.93,24.1,250658.0
2020-04-06 12:50:00,24.09,24.09,23.75,23.85,272956.0,24.09,24.09,23.75,23.85,272956.0
2020-04-06 12:55:00,23.85,23.98,23.74,23.98,237130.0,23.85,23.98,23.74,23.98,237130.0
2020-04-06 13:00:00,24.0,24.19,23.98,24.04,260045.0,24.0,24.19,23.98,24.04,260045.0
2020-04-06 13:05:00,24.03,24.3,24.02,24.27,222037.0,24.03,24.3,24.02,24.27,222037.0
2020-04-06 13:10:00,24.25,24.29,24.14,24.25,142685.0,24.25,24.29,24.14,24.25,142685.0
2020-04-06 13:15:00,24.26,24.38,24.15,24.16,226992.0,24.26,24.38,24.15,24.16,226992.0
2020-04-06 13:20:00,24.18,24.29,24.1,24.23,176788.0,24.18,24.29,24.1,24.23,176788.0
2020-04-06 13:25:00,24.23,24.31,24.2,24.26,166262.0,24.23,24.31,24.2,24.26,166262.0
2020-04-06 13:30:00,24.27,24.3,24.16,24.19,174947.0,24.27,24.3,24.16,24.19,174947.0
2020-04-06 13:35:00,24.2,24.53,24.19,24.44,291498.0,24.2,24.53,24.19,24.44,291498.0
2020-04-06 13:40:00,24.43,24.63,24.34,24.47,324882.0,24.43,24.63,24.34,24.47,324882.0
2020-04-06 13:45:00,24.47,24.6,24.41,24.5,281920.0,24.47,24.6,24.41,24.5,281920.0
2020-04-06 13:50:00,24.5,24.53,24.39,24.43,168507.0,24.5,24.53,24.39,24.43,168507.0
2020-04-06 13:55:00,24.41,24.5,24.21,24.3,232123.0,24.41,24.5,24.21,24.3,232123.0
2020-04-06 14:00:00,24.29,24.37,24.18,24.31,230954.0,24.29,24.37,24.18,24.31,230954.0
2020-04-06 14:05:00,24.3,24.32,23.9,23.92,319326.0,24.3,24.32,23.9,23.92,319326.0
2020-04-06 14:10:00,23.91,24.14,23.91,24.0,250853.0,23.91,24.14,23.91,24.0,250853.0
2020-04-06 14:15:00,23.99,24.14,23.95,24.11,163707.0,23.99,24.14,23.95,24.11,163707.0
2020-04-06 14:20:00,24.12,24.19,24.03,24.14,189882.0,24.12,24.19,24.03,24.14,189882.0
2020-04-06 14:25:00,24.14,24.19,24.04,24.14,126898.0,24.14,24.19,24.04,24.14,126898.0
2020-04-06 14:30:00,24.15,24.19,24.01,24.05,153783.0,24.15,24.19,24.01,24.05,153783.0
2020-04-06 14:35:00,24.04,24.21,24.02,24.13,132278.0,24.04,24.21,24.02,24.13,132278.0
2020-04-06 14:40:00,24.14,24.25,24.07,24.23,113903.0,24.14,24.25,24.07,24.23,113903.0
2020-04-06 14:45:00,24.24,24.29,24.18,24.24,119783.0,24.24,24.29,24.18,24.24,119783.0
2020-04-06 14:50:00,24.25,24.29,24.14,24.23,110871.0,24.25,24.29,24.14,24.23,110871.0
2020-04-06 14:55:00,24.24,24.25,24.15,24.15,64288.0,24.24,24.25,24.15,24.15,64288.0
2020-04-06 15:00:00,24.14,24.15,23.94,24.08,186032.0,24.14,24.15,23.94,24.08,186032.0
2020-04-06 15:05:00,24.08,24.26,24.04,24.16,141536.0,24.08,24.26,24.04,24.16,141536.0
2020-04-06 15:10:00,24.16,24.18,23.93,24.09,174562.0,24.16,24.18,23.93,24.09,174562.0
2020-04-06 15:15:00,24.07,24.08,23.87,23.89,182958.0,24.07,24.08,23.87,23.89,182958.0
2020-04-06 15:20:00,23.88,24.13,23.86,24.11,261314.0,23.88,24.13,23.86,24.11,261314.0
2020-04-06 15:25:00,24.1,24.14,24.01,24.07,232121.0,24.1,24.14,24.01,24.07,232121.0
2020-04-06 15:30:00,24.07,24.1,23.93,23.95,259476.0,24.07,24.1,23.93,23.95,259476.0
2020-04-06 15:35:00,23.96,23.97,23.85,23.93,254820.0,23.96,23.97,23.85,23.93,254820.0
2020-04-06 15:40:00,23.93,24.03,23.87,23.94,249499.0,23.93,24.03,23.87,23.94,249499.0
2020-04-06 15:45:00,23.94,23.98,23.82,23.89,271815.0,23.94,23.98,23.82,23.89,271815.0
2020-04-06 15:50:00,23.89,24.08,23.89,24.01,401031.0,23.89,24.08,23.89,24.01,401031.0
2020-04-06 15:55:00,24.01,24.04,23.9,24.02,628932.0,24.01,24.04,23.9,24.02,628932.0
2020-04-07 09:30:00,28.2,28.21,27.11,27.25,2375348.0,28.2,28.21,27.11,27.25,2375348.0
2020-04-07 09:35:00,27.26,27.64,26.6,26.8,1370125.0,27.26,27.64,26.6,26.8,1370125.0
2020-04-07 09:40:00,26.73,27.49,26.6,27.35,940381.0,26.73,27.49,26.6,27.35,940381.0
2020-04-07 09:45:00,27.33,27.84,27.33,27.7,1031003.0,27.33,27.84,27.33,27.7,1031003.0
2020-04-07 09:50:00,27.72,28.48,27.65,28.38,1203824.0,27.72,28.48,27.65,28.38,1203824.0
2020-04-07 09:55:00,28.4,28.69,28.12,28.38,948129.0,28.4,28.69,28.12,28.38,948129.0
2020-04-07 10:00:00,28.37,28.6,27.77,27.84,937996.0,28.37,28.6,27.77,27.84,937996.0
2020-04-07 10:05:00,27.87,28.42,27.5,27.54,767185.0,27.87,28.42,27.5,27.54,767185.0
2020-04-07 10:10:00,27.56,27.99,26.86,26.92,995442.0,27.56,27.99,26.86,26.92,995442.0
2020-04-07 10:15:00,26.93,26.99,26.4,26.69,888528.0,26.93,26.99,26.4,26.69,888528.0
2020-04-07 10:20:00,26.69,27.0,26.28,26.55,871484.0,26.69,27.0,26.28,26.55,871484.0
2020-04-07 10:25:00,26.53,26.98,26.1,26.64,740772.0,26.53,26.98,26.1,26.64,740772.0
2020-04-07 10:30:00,26.64,27.36,26.53,27.22,632945.0,26.64,27.36,26.53,27.22,632945.0
2020-04-07 10:35:00,27.2,27.21,26.62,27.02,458876.0,27.2,27.21,26.62,27.02,458876.0
2020-04-07 10:40:00,27.01,27.01,26.36,26.43,457695.0,27.01,27.01,26.36,26.43,457695.0
2020-04-07 10:45:00,26.44,26.67,25.22,25.3,839326.0,26.44,26.67,25.22,25.3,839326.0
2020-04-07 10:50:00,25.29,25.93,25.24,25.52,750877.0,25.29,25.93,25.24,25.52,750877.0
2020-04-07 10:55:00,25.52,26.07,25.49,25.97,497558.0,25.52,26.07,25.49,25.97,497558.0
2020-04-07 11:00:00,25.95,26.2,25.76,26.1,425123.0,25.95,26.2,25.76,26.1,425123.0
2020-04-07 11:05:00,26.15,26.4,26.05,26.21,403823.0,26.15,26.4,26.05,26.21,403823.0
2020-04-07 11:10:00,26.21,26.39,26.13,26.33,260902.0,26.21,26.39,26.13,26.33,260902.0
2020-04-07 11:15:00,26.31,26.61,26.17,26.19,355258.0,26.31,26.61,26.17,26.19,355258.0
2020-04-07 11:20:00,26.2,26.25,25.82,26.1,489551.0,26.2,26.25,25.82,26.1,489551.0
2020-04-07 11:25:00,26.05,26.3,25.82,26.14,282376.0,26.05,26.3,25.82,26.14,282376.0
2020-04-07 11:30:00,26.11,26.4,26.11,26.21,260600.0,26.11,26.4,26.11,26.21,260600.0
2020-04-07 11:35:00,26.22,26.8,26.13,26.79,327634.0,26.22,26.8,26.13,26.79,327634.0
2020-04-07 11:40:00,26.8,26.81,26.41,26.41,337376.0,26.8,26.81,26.41,26.41,337376.0
2020-04-07 11:45:00,26.42,26.53,26.1,26.37,384445.0,26.42,26.53,26.1,26.37,384445.0
2020-04-07 11:50:00,26.38,26.49,26.12,26.43,245251.0,26.38,26.49,26.12,26.43,245251.0
2020-04-07 11:55:00,26.41,26.57,26.26,26.34,206935.0,26.41,26.57,26.26,26.34,206935.0
2020-04-07 12:00:00,26.38,26.55,26.37,26.52,189320.0,26.38,26.55,26.37,26.52,189320.0
2020-04-07 12:05:00,26.53,26.75,26.46,26.52,324414.0,26.53,26.75,26.46,26.52,324414.0
2020-04-07 12:10:00,26.54,26.59,26.37,26.49,182401.0,26.54,26.59,26.37,26.49,182401.0
2020-04-07 12:15:00,26.47,26.7,26.41,26.68,230075.0,26.47,26.7,26.41,26.68,230075.0
2020-04-07 12:20:00,26.68,26.7,26.37,26.42,194973.0,26.68,26.7,26.37,26.42,194973.0
2020-04-07 12:25:00,26.42,26.7,26.38,26.67,239003.0,26.42,26.7,26.38,26.67,239003.0
2020-04-07 12:30:00,26.68,26.73,26.4,26.54,234378.0,26.68,26.73,26.4,26.54,234378.0
2020-04-07 12:35:00,26.54,26.65,26.3,26.5,169494.0,26.54,26.65,26.3,26.5,169494.0
2020-04-07 12:40:00,26.51,26.64,26.41,26.59,186532.0,26.51,26.64,26.41,26.59,186532.0
2020-04-07 12:45:00,26.61,26.66,26.5,26.56,146102.0,26.61,26.66,26.5,26.56,146102.0
2020-04-07 12:50:00,26.55,26.58,26.38,26.5,216289.0,26.55,26.58,26.38,26.5,216289.0
2020-04-07 12:55:00,26.5,26.64,26.44,26.59,200289.0,26.5,26.64,26.44,26.59,200289.0
2020-04-07 13:00:00,26.59,26.62,26.48,26.55,112047.0,26.59,26.62,26.48,26.55,112047.0
2020-04-07 13:05:00,26.54,26.65,26.4,26.46,170816.0,26.54,26.65,26.4,26.46,170816.0
2020-04-07 13:10:00,26.45,26.48,26.17,26.25,352258.0,26.45,26.48,26.17,26.25,352258.0
2020-04-07 13:15:00,26.24,26.31,25.9,26.0,361633.0,26.24,26.31,25.9,26.0,361633.0
2020-04-07 13:20:00,25.99,26.13,25.76,26.03,362380.0,25.99,26.13,25.76,26.03,362380.0
2020-04-07 13:25:00,26.02,26.14,25.9,26.04,194525.0,26.02,26.14,25.9,26.04,194525.0
2020-04-07 13:30:00,26.08,26.09,25.95,26.02,149608.0,26.08,26.09,25.95,26.02,149608.0
2020-04-07 13:35:00,26.04,26.07,25.85,25.86,170674.0,26.04,26.07,25.85,25.86,170674.0
2020-04-07 13:40:00,25.83,25.93,25.7,25.76,300617.0,25.83,25.93,25.7,25.76,300617.0
2020-04-07 13:45:00,25.75,25.85,25.55,25.59,377299.0,25.75,25.85,25.55,25.59,377299.0
2020-04-07 13:50:00,25.57,25.61,25.36,25.5,398168.0,25.57,25.61,25.36,25.5,398168.0
2020-04-07 13:55:00,25.48,25.52,25.26,25.33,340544.0,25.48,25.52,25.26,25.33,340544.0
2020-04-07 14:00:00,25.35,25.37,25.04,25.07,378270.0,25.35,25.37,25.04,25.07,378270.0
2020-04-07 14:05:00,25.09,25.11,24.69,24.94,630379.0,25.09,25.11,24.69,24.94,630379.0
2020-04-07 14:10:00,24.95,25.27,24.83,24.89,319216.0,24.95,25.27,24.83,24.89,319216.0
2020-04-07 14:15:00,24.89,24.95,24.5,24.52,324551.0,24.89,24.95,24.5,24.52,324551.0
2020-04-07 14:20:00,24.53,25.14,24.51,24.99,365685.0,24.53,25.14,24.51,24.99,365685.0
2020-04-07 14:25:00,25.04,25.21,24.84,24.86,367698.0,25.04,25.21,24.84,24.86,367698.0
2020-04-07 14:30:00,24.89,25.09,24.8,24.95,269443.0,24.89,25.09,24.8,24.95,269443.0
2020-04-07 14:35:00,24.93,24.94,24.6,24.6,251314.0,24.93,24.94,24.6,24.6,251314.0
2020-04-07 14:40:00,24.61,24.63,24.21,24.31,543935.0,24.61,24.63,24.21,24.31,543935.0
2020-04-07 14:45:00,24.31,24.53,24.23,24.27,324248.0,24.31,24.53,24.23,24.27,324248.0
2020-04-07 14:50:00,24.27,24.28,23.88,23.94,650160.0,24.27,24.28,23.88,23.94,650160.0
2020-04-07 14:55:00,23.93,24.27,23.72,24.19,518325.0,23.93,24.27,23.72,24.19,518325.0
2020-04-07 15:00:00,24.2,24.78,24.17,24.65,522053.0,24.2,24.78,24.17,24.65,522053.0
2020-04-07 15:05:00,24.66,24.68,24.3,24.68,402379.0,24.66,24.68,24.3,24.68,402379.0
2020-04-07 15:10:00,24.64,24.88,24.52,24.57,363304.0,24.64,24.88,24.52,24.57,363304.0
2020-04-07 15:15:00,24.58,24.63,24.05,24.14,435167.0,24.58,24.63,24.05,24.14,435167.0
2020-04-07 15:20:00,24.14,24.28,23.9,23.92,426988.0,24.14,24.28,23.9,23.92,426988.0
2020-04-07 15:25:00,23.92,24.47,23.9,24.04,702424.0,23.92,24.47,23.9,24.04,702424.0
2020-04-07 15:30:00,24.04,24.45,24.02,24.35,459271.0,24.04,24.45,24.02,24.35,459271.0
2020-04-07 15:35:00,24.38,24.52,24.22,24.45,450781.0,24.38,24.52,24.22,24.45,450781.0
2020-04-07 15:40:00,24.47,24.63,24.37,24.47,489724.0,24.47,24.63,24.37,24.47,489724.0
2020-04-07 15:45:00,24.46,24.8,24.4,24.67,487727.0,24.46,24.8,24.4,24.67,487727.0
2020-04-07 15:50:00,24.7,24.78,24.24,24.45,678871.0,24.7,24.78,24.24,24.45,678871.0
2020-04-07 15:55:00,24.45,24.64,24.41,24.48,790852.0,24.45,24.64,24.41,24.48,790852.0
2020-04-08 09:30:00,25.65,25.69,24.51,24.91,1258009.0,25.65,25.69,24.51,24.91,1258009.0
2020-04-08 09:35:00,24.89,25.29,24.73,25.26,696481.0,24.89,25.29,24.73,25.26,696481.0
2020-04-08 09:40:00,25.26,25.56,25.16,25.44,710855.0,25.26,25.56,25.16,25.44,710855.0
2020-04-08 09:45:00,25.44,25.65,24.95,25.1,651543.0,25.44,25.65,24.95,25.1,651543.0
2020-04-08 09:50:00,25.09,25.67,25.03,25.49,570359.0,25.09,25.67,25.03,25.49,570359.0
2020-04-08 09:55:00,25.48,25.74,25.17,25.22,436869.0,25.48,25.74,25.17,25.22,436869.0
2020-04-08 10:00:00,25.23,25.65,25.23,25.39,371934.0,25.23,25.65,25.23,25.39,371934.0
2020-04-08 10:05:00,25.39,25.5,25.06,25.3,580886.0,25.39,25.5,25.06,25.3,580886.0
2020-04-08 10:10:00,25.31,25.67,25.26,25.66,533218.0,25.31,25.67,25.26,25.66,533218.0
2020-04-08 10:15:00,25.65,25.91,25.42,25.8,472905.0,25.65,25.91,25.42,25.8,472905.0
2020-04-08 10:20:00,25.8,25.88,25.61,25.78,275201.0,25.8,25.88,25.61,25.78,275201.0
2020-04-08 10:25:00,25.77,26.39,25.75,26.23,653972.0,25.77,26.39,25.75,26.23,653972.0
2020-04-08 10:30:00,26.21,26.48,26.07,26.47,461054.0,26.21,26.48,26.07,26.47,461054.0
2020-04-08 10:35:00,26.47,26.48,26.04,26.05,401372.0,26.47,26.48,26.04,26.05,401372.0
2020-04-08 10:40:00,26.05,26.19,25.82,26.05,456088.0,26.05,26.19,25.82,26.05,456088.0
2020-04-08 10:45:00,26.03,26.09,25.79,25.95,290966.0,26.03,26.09,25.79,25.95,290966.0
2020-04-08 10:50:00,25.96,26.32,25.92,26.24,376039.0,25.96,26.32,25.92,26.24,376039.0
2020-04-08 10:55:00,26.21,26.47,26.06,26.39,347324.0,26.21,26.47,26.06,26.39,347324.0
2020-04-08 11:00:00,26.36,26.42,26.26,26.4,229923.0,26.36,26.42,26.26,26.4,229923.0
2020-04-08 11:05:00,26.41,26.55,26.26,26.43,404161.0,26.41,26.55,26.26,26.43,404161.0
2020-04-08 11:10:00,26.43,26.73,26.43,26.58,331304.0,26.43,26.73,26.43,26.58,331304.0
2020-04-08 11:15:00,26.6,26.7,26.48,26.56,343876.0,26.6,26.7,26.48,26.56,343876.0
2020-04-08 11:20:00,26.58,26.97,26.57,26.88,465931.0,26.58,26.97,26.57,26.88,465931.0
2020-04-08 11:25:00,26.88,26.95,26.63,26.82,532762.0,26.88,26.95,26.63,26.82,532762.0
2020-04-08 11:30:00,26.82,26.95,26.71,26.9,393968.0,26.82,26.95,26.71,26.9,393968.0
2020-04-08 11:35:00,26.91,27.05,26.79,27.02,539153.0,26.91,27.05,26.79,27.02,539153.0
2020-04-08 11:40:00,27.0,27.15,26.83,26.87,536582.0,27.0,27.15,26.83,26.87,536582.0
2020-04-08 11:45:00,26.87,27.22,26.84,27.09,533880.0,26.87,27.22,26.84,27.09,533880.0
2020-04-08 11:50:00,27.09,27.12,26.63,26.76,604636.0,27.09,27.12,26.63,26.76,604636.0
2020-04-08 11:55:00,26.77,26.96,26.69,26.8,364352.0,26.77,26.96,26.69,26.8,364352.0
2020-04-08 12:00:00,26.81,26.84,26.51,26.68,475271.0,26.81,26.84,26.51,26.68,475271.0
2020-04-08 12:05:00,26.68,26.73,26.51,26.67,207889.0,26.68,26.73,26.51,26.67,207889.0
2020-04-08 12:10:00,26.67,26.9,26.57,26.9,331213.0,26.67,26.9,26.57,26.9,331213.0
2020-04-08 12:15:00,26.89,27.07,26.88,26.97,449455.0,26.89,27.07,26.88,26.97,449455.0
2020-04-08 12:20:00,26.95,27.1,26.89,27.03,317514.0,26.95,27.1,26.89,27.03,317514.0
2020-04-08 12:25:00,27.02,27.03,26.77,26.83,341248.0,27.02,27.03,26.77,26.83,341248.0
2020-04-08 12:30:00,26.84,26.95,26.73,26.87,255694.0,26.84,26.95,26.73,26.87,255694.0
2020-04-08 12:35:00,26.89,27.15,26.81,27.01,398665.0,26.89,27.15,26.81,27.01,398665.0
2020-04-08 12:40:00,27.0,27.19,26.92,27.18,268944.0,27.0,27.19,26.92,27.18,268944.0
2020-04-08 12:45:00,27.18,27.24,26.9,26.96,368055.0,27.18,27.24,26.9,26.96,368055.0
2020-04-08 12:50:00,26.95,27.03,26.85,26.92,187181.0,26.95,27.03,26.85,26.92,187181.0
2020-04-08 12:55:00,26.94,26.95,26.8,26.91,194145.0,26.94,26.95,26.8,26.91,194145.0
2020-04-08 13:00:00,26.93,26.98,26.66,26.8,226561.0,26.93,26.98,26.66,26.8,226561.0
2020-04-08 13:05:00,26.8,26.9,26.71,26.75,178417.0,26.8,26.9,26.71,26.75,178417.0
2020-04-08 13:10:00,26.75,26.88,26.61,26.88,228121.0,26.75,26.88,26.61,26.88,228121.0
2020-04-08 13:15:00,26.89,27.05,26.85,27.02,342111.0,26.89,27.05,26.85,27.02,342111.0
2020-04-08 13:20:00,27.02,27.12,26.95,27.01,211970.0,27.02,27.12,26.95,27.01,211970.0
2020-04-08 13:25:00,27.0,27.07,26.89,26.95,163711.0,27.0,27.07,26.89,26.95,163711.0
2020-04-08 13:30:00,26.96,27.07,26.93,26.98,236295.0,26.96,27.07,26.93,26.98,236295.0
2020-04-08 13:35:00,26.98,26.99,26.75,26.78,324901.0,26.98,26.99,26.75,26.78,324901.0
2020-04-08 13:40:00,26.79,26.98,26.78,26.82,221736.0,26.79,26.98,26.78,26.82,221736.0
2020-04-08 13:45:00,26.86,27.04,26.85,26.93,200698.0,26.86,27.04,26.85,26.93,200698.0
2020-04-08 13:50:00,26.94,27.04,26.89,27.01,144159.0,26.94,27.04,26.89,27.01,144159.0
2020-04-08 13:55:00,27.01,27.01,26.81,26.83,181588.0,27.01,27.01,26.81,26.83,181588.0
2020-04-08 14:00:00,26.82,26.98,26.82,26.91,186628.0,26.82,26.98,26.82,26.91,186628.0
2020-04-08 14:05:00,26.91,26.94,26.74,26.88,201930.0,26.91,26.94,26.74,26.88,201930.0
2020-04-08 14:10:00,26.89,26.94,26.78,26.83,251419.0,26.89,26.94,26.78,26.83,251419.0
2020-04-08 14:15:00,26.83,26.92,26.8,26.91,141143.0,26.83,26.92,26.8,26.91,141143.0
2020-04-08 14:20:00,26.92,27.09,26.84,27.08,264288.0,26.92,27.09,26.84,27.08,264288.0
2020-04-08 14:25:00,27.09,27.29,27.07,27.18,405975.0,27.09,27.29,27.07,27.18,405975.0
2020-04-08 14:30:00,27.19,27.46,27.19,27.31,477611.0,27.19,27.46,27.19,27.31,477611.0
2020-04-08 14:35:00,27.3,27.33,27.2,27.25,207296.0,27.3,27.33,27.2,27.25,207296.0
2020-04-08 14:40:00,27.25,27.26,27.12,27.12,215225.0,27.25,27.26,27.12,27.12,215225.0
2020-04-08 14:45:00,27.13,27.18,26.93,26.99,255822.0,27.13,27.18,26.93,26.99,255822.0
2020-04-08 14:50:00,27.0,27.15,26.99,27.14,185019.0,27.0,27.15,26.99,27.14,185019.0
2020-04-08 14:55:00,27.13,27.17,27.02,27.16,187898.0,27.13,27.17,27.02,27.16,187898.0
2020-04-08 15:00:00,27.16,27.35,27.08,27.33,222214.0,27.16,27.35,27.08,27.33,222214.0
2020-04-08 15:05:00,27.33,27.49,27.25,27.43,272377.0,27.33,27.49,27.25,27.43,272377.0
2020-04-08 15:10:00,27.43,27.45,27.14,27.17,348455.0,27.43,27.45,27.14,27.17,348455.0
2020-04-08 15:15:00,27.17,27.27,27.1,27.18,284384.0,27.17,27.27,27.1,27.18,284384.0
2020-04-08 15:20:00,27.19,27.21,26.89,26.94,438206.0,27.19,27.21,26.89,26.94,438206.0
2020-04-08 15:25:00,26.97,27.09,26.95,27.03,188264.0,26.97,27.09,26.95,27.03,188264.0
2020-04-08 15:30:00,27.03,27.3,27.03,27.12,327978.0,27.03,27.3,27.03,27.12,327978.0
2020-04-08 15:35:00,27.13,27.19,27.03,27.18,270084.0,27.13,27.19,27.03,27.18,270084.0
2020-04-08 15:40:00,27.17,27.19,27.02,27.17,238178.0,27.17,27.19,27.02,27.17,238178.0
2020-04-08 15:45:00,27.16,27.4,27.14,27.36,442174.0,27.16,27.4,27.14,27.36,442174.0
2020-04-08 15:50:00,27.35,27.54,27.35,27.47,562519.0,27.35,27.54,27.35,27.47,562519.0
2020-04-08 15:55:00,27.49,27.53,27.32,27.5,767800.0,27.49,27.53,27.32,27.5,767800.0
2020-04-09 09:30:00,29.89,30.56,29.6,30.08,2242872.0,29.89,30.56,29.6,30.08,2242872.0
2020-04-09 09:35:00,30.09,30.47,29.84,30.36,958723.0,30.09,30.47,29.84,30.36,958723.0
2020-04-09 09:40:00,30.36,31.6,30.34,31.54,1643730.0,30.36,31.6,30.34,31.54,1643730.0
2020-04-09 09:45:00,31.52,31.65,30.82,31.62,1217850.0,31.52,31.65,30.82,31.62,1217850.0
2020-04-09 09:50:00,31.61,31.66,31.22,31.39,975244.0,31.61,31.66,31.22,31.39,975244.0
2020-04-09 09:55:00,31.38,32.75,31.35,32.75,1393518.0,31.38,32.75,31.35,32.75,1393518.0
2020-04-09 10:00:00,32.74,33.37,32.6,33.16,1904865.0,32.74,33.37,32.6,33.16,1904865.0
2020-04-09 10:05:00,33.17,34.04,32.52,32.78,2181047.0,33.17,34.04,32.52,32.78,2181047.0
2020-04-09 10:10:00,32.77,33.11,32.25,32.38,1136685.0,32.77,33.11,32.25,32.38,1136685.0
2020-04-09 10:15:00,32.36,32.47,31.63,31.65,1126821.0,32.36,32.47,31.63,31.65,1126821.0
2020-04-09 10:20:00,31.67,32.01,31.18,31.73,1045265.0,31.67,32.01,31.18,31.73,1045265.0
2020-04-09 10:25:00,31.73,32.69,31.65,32.43,988742.0,31.73,32.69,31.65,32.43,988742.0
2020-04-09 10:30:00,32.41,32.85,32.02,32.81,718931.0,32.41,32.85,32.02,32.81,718931.0
2020-04-09 10:35:00,32.84,32.91,32.25,32.65,709661.0,32.84,32.91,32.25,32.65,709661.0
2020-04-09 10:40:00,32.65,32.66,31.9,32.47,665454.0,32.65,32.66,31.9,32.47,665454.0
2020-04-09 10:45:00,32.47,32.5,32.19,32.26,444032.0,32.47,32.5,32.19,32.26,444032.0
2020-04-09 10:50:00,32.26,32.4,31.9,32.05,553290.0,32.26,32.4,31.9,32.05,553290.0
2020-04-09 10:55:00,32.05,32.39,31.92,32.13,498257.0,32.05,32.39,31.92,32.13,498257.0
2020-04-09 11:00:00,32.1,32.13,31.59,31.67,499784.0,32.1,32.13,31.59,31.67,499784.0
2020-04-09 11:05:00,31.68,32.06,31.41,32.01,610435.0,31.68,32.06,31.41,32.01,610435.0
2020-04-09 11:10:00,32.02,32.1,31.6,31.75,478274.0,32.02,32.1,31.6,31.75,478274.0
2020-04-09 11:15:00,31.75,31.8,31.43,31.62,479456.0,31.75,31.8,31.43,31.62,479456.0
2020-04-09 11:20:00,31.64,32.0,31.61,31.7,448885.0,31.64,32.0,31.61,31.7,448885.0
2020-04-09 11:25:00,31.71,32.0,31.55,31.86,389527.0,31.71,32.0,31.55,31.86,389527.0
2020-04-09 11:30:00,31.86,31.9,31.61,31.77,277667.0,31.86,31.9,31.61,31.77,277667.0
2020-04-09 11:35:00,31.74,31.87,31.61,31.77,297560.0,31.74,31.87,31.61,31.77,297560.0
2020-04-09 11:40:00,31.74,31.78,31.25,31.42,587597.0,31.74,31.78,31.25,31.42,587597.0
2020-04-09 11:45:00,31.46,31.61,31.32,31.53,235357.0,31.46,31.61,31.32,31.53,235357.0
2020-04-09 11:50:00,31.53,31.69,31.41,31.56,233785.0,31.53,31.69,31.41,31.56,233785.0
2020-04-09 11:55:00,31.53,31.65,31.36,31.59,281267.0,31.53,31.65,31.36,31.59,281267.0
2020-04-09 12:00:00,31.59,32.07,31.53,31.99,518557.0,31.59,32.07,31.53,31.99,518557.0
2020-04-09 12:05:00,32.0,32.37,31.79,32.34,445399.0,32.0,32.37,31.79,32.34,445399.0
2020-04-09 12:10:00,32.32,32.32,31.89,31.99,306185.0,32.32,32.32,31.89,31.99,306185.0
2020-04-09 12:15:00,31.99,32.21,31.86,32.15,315547.0,31.99,32.21,31.86,32.15,315547.0
2020-04-09 12:20:00,32.11,32.31,32.02,32.11,246670.0,32.11,32.31,32.02,32.11,246670.0
2020-04-09 12:25:00,32.1,32.12,31.76,31.85,416920.0,32.1,32.12,31.76,31.85,416920.0
2020-04-09 12:30:00,31.84,32.07,31.77,31.78,254552.0,31.84,32.07,31.77,31.78,254552.0
2020-04-09 12:35:00,31.78,32.07,31.77,31.98,187336.0,31.78,32.07,31.77,31.98,187336.0
2020-04-09 12:40:00,31.99,32.14,31.93,31.98,191932.0,31.99,32.14,31.93,31.98,191932.0
2020-04-09 12:45:00,31.99,32.37,31.88,32.25,330887.0,31.99,32.37,31.88,32.25,330887.0
2020-04-09 12:50:00,32.26,32.32,32.11,32.16,240186.0,32.26,32.32,32.11,32.16,240186.0
2020-04-09 12:55:00,32.19,32.6,32.15,32.3,355828.0,32.19,32.6,32.15,32.3,355828.0
2020-04-09 13:00:00,32.3,32.5,32.26,32.48,237899.0,32.3,32.5,32.26,32.48,237899.0
2020-04-09 13:05:00,32.49,32.65,32.47,32.57,324917.0,32.49,32.65,32.47,32.57,324917.0
2020-04-09 13:10:00,32.57,32.59,32.31,32.43,473550.0,32.57,32.59,32.31,32.43,473550.0
2020-04-09 13:15:00,32.44,32.75,32.4,32.73,383200.0,32.44,32.75,32.4,32.73,383200.0
2020-04-09 13:20:00,32.7,32.81,32.52,32.59,264946.0,32.7,32.81,32.52,32.59,264946.0
2020-04-09 13:25:00,32.6,32.94,32.57,32.9,415067.0,32.6,32.94,32.57,32.9,415067.0
2020-04-09 13:30:00,32.91,33.09,32.76,32.86,544578.0,32.91,33.09,32.76,32.86,544578.0
2020-04-09 13:35:00,32.87,32.9,32.58,32.62,375327.0,32.87,32.9,32.58,32.62,375327.0
2020-04-09 13:40:00,32.62,32.77,32.52,32.61,260318.0,32.62,32.77,32.52,32.61,260318.0
2020-04-09 13:45:00,32.6,32.67,32.06,32.19,568280.0,32.6,32.67,32.06,32.19,568280.0
2020-04-09 13:50:00,32.17,32.38,32.0,32.3,495150.0,32.17,32.38,32.0,32.3,495150.0
2020-04-09 13:55:00,32.3,32.5,32.2,32.41,309262.0,32.3,32.5,32.2,32.41,309262.0
2020-04-09 14:00:00,32.42,32.42,32.16,32.18,194174.0,32.42,32.42,32.16,32.18,194174.0
2020-04-09 14:05:00,32.16,32.17,31.82,31.9,537049.0,32.16,32.17,31.82,31.9,537049.0
2020-04-09 14:10:00,31.92,32.07,31.73,31.75,354795.0,31.92,32.07,31.73,31.75,354795.0
2020-04-09 14:15:00,31.75,31.76,31.13,31.28,777205.0,31.75,31.76,31.13,31.28,777205.0
2020-04-09 14:20:00,31.27,31.63,31.01,31.54,680888.0,31.27,31.63,31.01,31.54,680888.0
2020-04-09 14:25:00,31.52,31.57,31.25,31.27,251335.0,31.52,31.57,31.25,31.27,251335.0
2020-04-09 14:30:00,31.26,31.51,31.11,31.15,336633.0,31.26,31.51,31.11,31.15,336633.0
2020-04-09 14:35:00,31.17,31.36,31.03,31.21,331318.0,31.17,31.36,31.03,31.21,331318.0
2020-04-09 14:40:00,31.23,31.29,30.92,31.13,604366.0,31.23,31.29,30.92,31.13,604366.0
2020-04-09 14:45:00,31.13,31.27,30.32,30.5,611947.0,31.13,31.27,30.32,30.5,611947.0
2020-04-09 14:50:00,30.49,30.71,30.01,30.03,683860.0,30.49,30.71,30.01,30.03,683860.0
2020-04-09 14:55:00,30.02,30.6,29.57,30.54,1009682.0,30.02,30.6,29.57,30.54,1009682.0
2020-04-09 15:00:00,30.54,30.79,30.21,30.65,682224.0,30.54,30.79,30.21,30.65,682224.0
2020-04-09 15:05:00,30.66,31.18,30.44,31.11,780249.0,30.66,31.18,30.44,31.11,780249.0
2020-04-09 15:10:00,31.11,31.27,30.9,31.11,556521.0,31.11,31.27,30.9,31.11,556521.0
2020-04-09 15:15:00,31.12,31.44,30.85,31.03,683514.0,31.12,31.44,30.85,31.03,683514.0
2020-04-09 15:20:00,31.03,31.16,30.66,30.7,591739.0,31.03,31.16,30.66,30.7,591739.0
2020-04-09 15:25:00,30.7,31.23,30.69,31.21,474686.0,30.7,31.23,30.69,31.21,474686.0
2020-04-09 15:30:00,31.21,31.4,30.78,31.02,591988.0,31.21,31.4,30.78,31.02,591988.0
2020-04-09 15:35:00,31.02,31.1,30.81,31.1,410909.0,31.02,31.1,30.81,31.1,410909.0
2020-04-09 15:40:00,31.11,31.34,31.03,31.13,470193.0,31.11,31.34,31.03,31.13,470193.0
2020-04-09 15:45:00,31.11,31.33,31.02,31.08,476798.0,31.11,31.33,31.02,31.08,476798.0
2020-04-09 15:50:00,31.08,31.49,30.85,31.4,921649.0,31.08,31.49,30.85,31.4,921649.0
2020-04-09 15:55:00,31.39,31.64,31.32,31.52,861633.0,31.39,31.64,31.32,31.52,861633.0
2020-04-13 09:30:00,32.63,32.68,29.96,29.96,2565823.0,32.63,32.68,29.96,29.96,2565823.0
2020-04-13 09:35:00,29.96,29.96,29.96,29.96,7240.0,29.96,29.96,29.96,29.96,7240.0
2020-04-13 09:40:00,29.9,29.96,28.2,28.33,2344356.0,29.9,29.96,28.2,28.33,2344356.0
2020-04-13 09:45:00,28.39,28.7,27.59,28.62,1898814.0,28.39,28.7,27.59,28.62,1898814.0
2020-04-13 09:50:00,28.65,29.16,28.38,28.98,1328948.0,28.65,29.16,28.38,28.98,1328948.0
2020-04-13 09:55:00,28.99,29.42,28.7,28.82,856050.0,28.99,29.42,28.7,28.82,856050.0
2020-04-13 10:00:00,28.83,29.45,28.83,29.22,800795.0,28.83,29.45,28.83,29.22,800795.0
2020-04-13 10:05:00,29.22,29.35,28.8,29.08,658802.0,29.22,29.35,28.8,29.08,658802.0
2020-04-13 10:10:00,29.09,29.15,28.75,28.85,561365.0,29.09,29.15,28.75,28.85,561365.0
2020-04-13 10:15:00,28.86,28.88,28.35,28.63,661596.0,28.86,28.88,28.35,28.63,661596.0
2020-04-13 10:20:00,28.63,29.0,28.56,28.67,454300.0,28.63,29.0,28.56,28.67,454300.0
2020-04-13 10:25:00,28.67,29.15,28.63,29.04,475690.0,28.67,29.15,28.63,29.04,475690.0
2020-04-13 10:30:00,29.03,29.14,28.8,28.8,413106.0,29.03,29.14,28.8,28.8,413106.0
2020-04-13 10:35:00,28.8,28.82,28.61,28.74,369262.0,28.8,28.82,28.61,28.74,369262.0
2020-04-13 10:40:00,28.71,28.9,28.68,28.88,241990.0,28.71,28.9,28.68,28.88,241990.0
2020-04-13 10:45:00,28.87,29.0,28.7,28.7,374017.0,28.87,29.0,28.7,28.7,374017.0
2020-04-13 10:50:00,28.71,28.85,28.52,28.53,326122.0,28.71,28.85,28.52,28.53,326122.0
2020-04-13 10:55:00,28.52,28.71,28.5,28.53,508164.0,28.52,28.71,28.5,28.53,508164.0
2020-04-13 11:00:00,28.54,28.69,28.43,28.6,407436.0,28.54,28.69,28.43,28.6,407436.0
2020-04-13 11:05:00,28.6,28.62,28.5,28.57,199678.0,28.6,28.62,28.5,28.57,199678.0
2020-04-13 11:10:00,28.57,28.82,28.55,28.67,352818.0,28.57,28.82,28.55,28.67,352818.0
2020-04-13 11:15:00,28.66,28.82,28.63,28.72,255252.0,28.66,28.82,28.63,28.72,255252.0
2020-04-13 11:20:00,28.71,28.87,28.6,28.79,217184.0,28.71,28.87,28.6,28.79,217184.0
2020-04-13 11:25:00,28.8,29.28,28.78,29.12,486639.0,28.8,29.28,28.78,29.12,486639.0
2020-04-13 11:30:00,29.11,29.15,28.75,28.9,284773.0,29.11,29.15,28.75,28.9,284773.0
2020-04-13 11:35:00,28.9,29.09,28.79,28.92,283166.0,28.9,29.09,28.79,28.92,283166.0
2020-04-13 11:40:00,28.92,28.94,28.79,28.85,181604.0,28.92,28.94,28.79,28.85,181604.0
2020-04-13 11:45:00,28.85,29.23,28.84,29.12,288764.0,28.85,29.23,28.84,29.12,288764.0
2020-04-13 11:50:00,29.1,29.36,29.05,29.25,314979.0,29.1,29.36,29.05,29.25,314979.0
2020-04-13 11:55:00,29.26,29.3,29.12,29.25,253272.0,29.26,29.3,29.12,29.25,253272.0
2020-04-13 12:00:00,29.24,29.3,29.14,29.28,194456.0,29.24,29.3,29.14,29.28,194456.0
2020-04-13 12:05:00,29.27,29.59,29.27,29.58,499212.0,29.27,29.59,29.27,29.58,499212.0
2020-04-13 12:10:00,29.57,30.0,29.55,30.0,499528.0,29.57,30.0,29.55,30.0,499528.0
2020-04-13 12:15:00,29.97,29.99,29.6,29.75,565630.0,29.97,29.99,29.6,29.75,565630.0
2020-04-13 12:20:00,29.75,29.89,29.4,29.52,442638.0,29.75,29.89,29.4,29.52,442638.0
2020-04-13 12:25:00,29.48,29.62,29.17,29.21,435803.0,29.48,29.62,29.17,29.21,435803.0
2020-04-13 12:30:00,29.21,29.37,29.17,29.29,272959.0,29.21,29.37,29.17,29.29,272959.0
2020-04-13 12:35:00,29.29,29.36,29.17,29.24,279647.0,29.29,29.36,29.17,29.24,279647.0
2020-04-13 12:40:00,29.25,29.43,29.24,29.28,229703.0,29.25,29.43,29.24,29.28,229703.0
2020-04-13 12:45:00,29.27,29.37,29.17,29.17,235010.0,29.27,29.37,29.17,29.17,235010.0
2020-04-13 12:50:00,29.18,29.18,28.7,28.74,329208.0,29.18,29.18,28.7,28.74,329208.0
2020-04-13 12:55:00,28.74,29.0,28.72,28.95,296176.0,28.74,29.0,28.72,28.95,296176.0
2020-04-13 13:00:00,28.93,28.99,28.83,28.94,162099.0,28.93,28.99,28.83,28.94,162099.0
2020-04-13 13:05:00,28.93,29.05,28.85,29.05,166831.0,28.93,29.05,28.85,29.05,166831.0
2020-04-13 13:10:00,29.04,29.06,28.8,28.82,190117.0,29.04,29.06,28.8,28.82,190117.0
2020-04-13 13:15:00,28.83,28.86,28.7,28.77,294801.0,28.83,28.86,28.7,28.77,294801.0
2020-04-13 13:20:00,28.79,28.81,28.58,28.66,334410.0,28.79,28.81,28.58,28.66,334410.0
2020-04-13 13:25:00,28.66,28.86,28.64,28.73,251325.0,28.66,28.86,28.64,28.73,251325.0
2020-04-13 13:30:00,28.72,29.11,28.71,29.05,269630.0,28.72,29.11,28.71,29.05,269630.0
2020-04-13 13:35:00,29.04,29.04,28.8,28.97,248936.0,29.04,29.04,28.8,28.97,248936.0
2020-04-13 13:40:00,28.96,29.04,28.87,28.99,164066.0,28.96,29.04,28.87,28.99,164066.0
2020-04-13 13:45:00,29.0,29.02,28.77,28.8,187556.0,29.0,29.02,28.77,28.8,187556.0
2020-04-13 13:50:00,28.78,29.0,28.78,29.0,156084.0,28.78,29.0,28.78,29.0,156084.0
2020-04-13 13:55:00,29.0,29.1,28.82,28.94,268662.0,29.0,29.1,28.82,28.94,268662.0
2020-04-13 14:00:00,28.94,29.05,28.85,28.97,122384.0,28.94,29.05,28.85,28.97,122384.0
2020-04-13 14:05:00,28.97,29.14,28.96,28.99,232797.0,28.97,29.14,28.96,28.99,232797.0
2020-04-13 14:10:00,29.0,29.02,28.85,28.88,157600.0,29.0,29.02,28.85,28.88,157600.0
2020-04-13 14:15:00,28.89,29.04,28.86,29.01,155148.0,28.89,29.04,28.86,29.01,155148.0
2020-04-13 14:20:00,29.03,29.03,28.81,28.88,132098.0,29.03,29.03,28.81,28.88,132098.0
2020-04-13 14:25:00,28.89,28.99,28.83,28.98,103676.0,28.89,28.99,28.83,28.98,103676.0
2020-04-13 14:30:00,28.98,29.02,28.87,28.88,143637.0,28.98,29.02,28.87,28.88,143637.0
2020-04-13 14:35:00,28.88,28.88,28.73,28.76,247556.0,28.88,28.88,28.73,28.76,247556.0
2020-04-13 14:40:00,28.75,28.76,28.62,28.66,300300.0,28.75,28.76,28.62,28.66,300300.0
2020-04-13 14:45:00,28.66,28.86,28.6,28.69,325811.0,28.66,28.86,28.6,28.69,325811.0
2020-04-13 14:50:00,28.68,28.86,28.63,28.73,234963.0,28.68,28.86,28.63,28.73,234963.0
2020-04-13 14:55:00,28.73,28.82,28.7,28.76,139430.0,28.73,28.82,28.7,28.76,139430.0
2020-04-13 15:00:00,28.76,28.79,28.56,28.61,277299.0,28.76,28.79,28.56,28.61,277299.0
2020-04-13 15:05:00,28.61,28.67,28.5,28.56,367698.0,28.61,28.67,28.5,28.56,367698.0
2020-04-13 15:10:00,28.56,28.6,28.5,28.5,169717.0,28.56,28.6,28.5,28.5,169717.0
2020-04-13 15:15:00,28.51,28.69,28.5,28.66,599753.0,28.51,28.69,28.5,28.66,599753.0
2020-04-13 15:20:00,28.67,28.7,28.54,28.64,280676.0,28.67,28.7,28.54,28.64,280676.0
2020-04-13 15:25:00,28.65,28.73,28.52,28.73,227682.0,28.65,28.73,28.52,28.73,227682.0
2020-04-13 15:30:00,28.73,28.89,28.66,28.88,381875.0,28.73,28.89,28.66,28.88,381875.0
2020-04-13 15:35:00,28.88,28.9,28.71,28.84,406948.0,28.88,28.9,28.71,28.84,406948.0
2020-04-13 15:40:00,28.84,28.84,28.74,28.8,217732.0,28.84,28.84,28.74,28.8,217732.0
2020-04-13 15:45:00,28.8,28.91,28.78,28.9,389840.0,28.8,28.91,28.78,28.9,389840.0
2020-04-13 15:50:00,28.9,28.96,28.72,28.86,455364.0,28.9,28.96,28.72,28.86,455364.0
2020-04-13 15:55:00,28.87,28.98,28.8,28.9,634107.0,28.87,28.98,28.8,28.9,634107.0
2020-04-14 09:30:00,30.52,31.3,30.5,31.27,1771558.0,30.52,31.3,30.5,31.27,1771558.0
2020-04-14 09:35:00,31.26,31.54,31.2,31.21,904782.0,31.26,31.54,31.2,31.21,904782.0
2020-04-14 09:40:00,31.2,31.49,31.02,31.42,607669.0,31.2,31.49,31.02,31.42,607669.0
2020-04-14 09:45:00,31.41,31.96,31.26,31.94,796494.0,31.41,31.96,31.26,31.94,796494.0
2020-04-14 09:50:00,31.93,32.21,31.77,32.03,855055.0,31.93,32.21,31.77,32.03,855055.0
2020-04-14 09:55:00,32.04,32.12,31.47,31.8,688040.0,32.04,32.12,31.47,31.8,688040.0
2020-04-14 10:00:00,31.83,31.85,31.57,31.78,481657.0,31.83,31.85,31.57,31.78,481657.0
2020-04-14 10:05:00,31.76,31.89,31.5,31.83,485826.0,31.76,31.89,31.5,31.83,485826.0
2020-04-14 10:10:00,31.84,32.11,31.81,32.05,553786.0,31.84,32.11,31.81,32.05,553786.0
2020-04-14 10:15:00,32.05,32.2,32.03,32.1,487916.0,32.05,32.2,32.03,32.1,487916.0
2020-04-14 10:20:00,32.1,32.11,31.9,32.05,376759.0,32.1,32.11,31.9,32.05,376759.0
2020-04-14 10:25:00,32.05,32.06,31.64,31.91,524109.0,32.05,32.06,31.64,31.91,524109.0
2020-04-14 10:30:00,31.91,31.91,31.42,31.44,615490.0,31.91,31.91,31.42,31.44,615490.0
2020-04-14 10:35:00,31.44,31.44,31.1,31.28,556750.0,31.44,31.44,31.1,31.28,556750.0
2020-04-14 10:40:00,31.27,31.65,31.26,31.64,472023.0,31.27,31.65,31.26,31.64,472023.0
2020-04-14 10:45:00,31.65,31.75,31.26,31.42,377035.0,31.65,31.75,31.26,31.42,377035.0
2020-04-14 10:50:00,31.38,31.41,31.19,31.23,298823.0,31.38,31.41,31.19,31.23,298823.0
2020-04-14 10:55:00,31.23,31.24,30.8,30.89,597216.0,31.23,31.24,30.8,30.89,597216.0
2020-04-14 11:00:00,30.9,31.03,30.8,30.8,346254.0,30.9,31.03,30.8,30.8,346254.0
2020-04-14 11:05:00,30.8,30.8,30.38,30.58,621800.0,30.8,30.8,30.38,30.58,621800.0
2020-04-14 11:10:00,30.58,30.67,30.4,30.63,377351.0,30.58,30.67,30.4,30.63,377351.0
2020-04-14 11:15:00,30.65,30.93,30.63,30.8,412061.0,30.65,30.93,30.63,30.8,412061.0
2020-04-14 11:20:00,30.78,31.3,30.78,31.3,511866.0,30.78,31.3,30.78,31.3,511866.0
2020-04-14 11:25:00,31.3,31.38,30.9,30.98,327853.0,31.3,31.38,30.9,30.98,327853.0
2020-04-14 11:30:00,30.98,31.16,30.92,30.97,240872.0,30.98,31.16,30.92,30.97,240872.0
2020-04-14 11:35:00,30.97,30.98,30.71,30.75,305191.0,30.97,30.98,30.71,30.75,305191.0
2020-04-14 11:40:00,30.75,30.86,30.7,30.83,192677.0,30.75,30.86,30.7,30.83,192677.0
2020-04-14 11:45:00,30.83,30.95,30.75,30.89,171528.0,30.83,30.95,30.75,30.89,171528.0
2020-04-14 11:50:00,30.89,30.92,30.8,30.82,108357.0,30.89,30.92,30.8,30.82,108357.0
2020-04-14 11:55:00,30.82,30.85,30.75,30.76,188262.0,30.82,30.85,30.75,30.76,188262.0
2020-04-14 12:00:00,30.76,31.07,30.75,31.03,299561.0,30.76,31.07,30.75,31.03,299561.0
2020-04-14 12:05:00,31.04,31.1,31.01,31.07,191906.0,31.04,31.1,31.01,31.07,191906.0
2020-04-14 12:10:00,31.07,31.07,30.97,30.97,141707.0,31.07,31.07,30.97,30.97,141707.0
2020-04-14 12:15:00,30.98,31.09,30.9,31.05,177253.0,30.98,31.09,30.9,31.05,177253.0
2020-04-14 12:20:00,31.06,31.17,30.95,31.01,474932.0,31.06,31.17,30.95,31.01,474932.0
2020-04-14 12:25:00,31.0,31.02,30.83,30.92,151381.0,31.0,31.02,30.83,30.92,151381.0
2020-04-14 12:30:00,30.93,30.97,30.87,30.89,90464.0,30.93,30.97,30.87,30.89,90464.0
2020-04-14 12:35:00,30.9,31.03,30.9,30.95,134035.0,30.9,31.03,30.9,30.95,134035.0
2020-04-14 12:40:00,30.94,31.04,30.92,30.95,85573.0,30.94,31.04,30.92,30.95,85573.0
2020-04-14 12:45:00,30.94,31.0,30.9,30.92,109657.0,30.94,31.0,30.9,30.92,109657.0
2020-04-14 12:50:00,30.92,31.03,30.91,30.97,95758.0,30.92,31.03,30.91,30.97,95758.0
2020-04-14 12:55:00,30.97,31.06,30.96,30.96,142467.0,30.97,31.06,30.96,30.96,142467.0
2020-04-14 13:00:00,30.95,30.99,30.82,30.86,146304.0,30.95,30.99,30.82,30.86,146304.0
2020-04-14 13:05:00,30.86,30.89,30.82,30.86,99918.0,30.86,30.89,30.82,30.86,99918.0
2020-04-14 13:10:00,30.85,30.88,30.78,30.82,80121.0,30.85,30.88,30.78,30.82,80121.0
2020-04-14 13:15:00,30.83,30.84,30.75,30.76,104459.0,30.83,30.84,30.75,30.76,104459.0
2020-04-14 13:20:00,30.76,30.85,30.65,30.83,144613.0,30.76,30.85,30.65,30.83,144613.0
2020-04-14 13:25:00,30.84,30.88,30.74,30.85,111441.0,30.84,30.88,30.74,30.85,111441.0
2020-04-14 13:30:00,30.85,30.94,30.84,30.91,107022.0,30.85,30.94,30.84,30.91,107022.0
2020-04-14 13:35:00,30.91,30.95,30.9,30.92,65680.0,30.91,30.95,30.9,30.92,65680.0
2020-04-14 13:40:00,30.92,30.92,30.81,30.83,109194.0,30.92,30.92,30.81,30.83,109194.0
2020-04-14 13:45:00,30.83,30.92,30.81,30.81,74770.0,30.83,30.92,30.81,30.81,74770.0
2020-04-14 13:50:00,30.81,30.91,30.81,30.87,60652.0,30.81,30.91,30.81,30.87,60652.0
2020-04-14 13:55:00,30.87,30.99,30.82,30.92,111966.0,30.87,30.99,30.82,30.92,111966.0
2020-04-14 14:00:00,30.93,31.0,30.85,30.97,212180.0,30.93,31.0,30.85,30.97,212180.0
2020-04-14 14:05:00,30.97,31.0,30.91,30.95,152355.0,30.97,31.0,30.91,30.95,152355.0
2020-04-14 14:10:00,30.95,31.08,30.95,30.99,198117.0,30.95,31.08,30.95,30.99,198117.0
2020-04-14 14:15:00,30.98,30.98,30.87,30.91,161316.0,30.98,30.98,30.87,30.91,161316.0
2020-04-14 14:20:00,30.9,30.97,30.89,30.96,109481.0,30.9,30.97,30.89,30.96,109481.0
2020-04-14 14:25:00,30.96,30.97,30.9,30.93,67764.0,30.96,30.97,30.9,30.93,67764.0
2020-04-14 14:30:00,30.93,30.97,30.87,30.9,83849.0,30.93,30.97,30.87,30.9,83849.0
2020-04-14 14:35:00,30.9,30.92,30.8,30.8,145319.0,30.9,30.92,30.8,30.8,145319.0
2020-04-14 14:40:00,30.82,30.89,30.82,30.82,74804.0,30.82,30.89,30.82,30.82,74804.0
2020-04-14 14:45:00,30.82,30.82,30.79,30.81,120213.0,30.82,30.82,30.79,30.81,120213.0
2020-04-14 14:50:00,30.8,30.9,30.7,30.72,174812.0,30.8,30.9,30.7,30.72,174812.0
2020-04-14 14:55:00,30.73,30.79,30.7,30.79,104289.0,30.73,30.79,30.7,30.79,104289.0
2020-04-14 15:00:00,30.79,30.9,30.75,30.85,92035.0,30.79,30.9,30.75,30.85,92035.0
2020-04-14 15:05:00,30.86,30.88,30.81,30.85,95211.0,30.86,30.88,30.81,30.85,95211.0
2020-04-14 15:10:00,30.85,30.9,30.82,30.89,88117.0,30.85,30.9,30.82,30.89,88117.0
2020-04-14 15:15:00,30.88,30.89,30.8,30.84,93765.0,30.88,30.89,30.8,30.84,93765.0
2020-04-14 15:20:00,30.84,30.88,30.8,30.86,117386.0,30.84,30.88,30.8,30.86,117386.0
2020-04-14 15:25:00,30.86,30.97,30.81,30.91,207137.0,30.86,30.97,30.81,30.91,207137.0
2020-04-14 15:30:00,30.9,30.91,30.85,30.87,145918.0,30.9,30.91,30.85,30.87,145918.0
2020-04-14 15:35:00,30.86,30.9,30.86,30.86,139934.0,30.86,30.9,30.86,30.86,139934.0
2020-04-14 15:40:00,30.86,30.88,30.83,30.85,275744.0,30.86,30.88,30.83,30.85,275744.0
2020-04-14 15:45:00,30.84,30.89,30.83,30.88,269594.0,30.84,30.89,30.83,30.88,269594.0
2020-04-14 15:50:00,30.88,30.91,30.8,30.84,440122.0,30.88,30.91,30.8,30.84,440122.0
2020-04-14 15:55:00,30.84,30.91,30.8,30.88,423405.0,30.84,30.91,30.8,30.88,423405.0
2020-04-15 09:30:00,32.01,32.01,30.53,31.32,2513354.0,32.01,32.01,30.53,31.32,2513354.0
2020-04-15 09:35:00,31.32,32.6,31.03,32.5,1593963.0,31.32,32.6,31.03,32.5,1593963.0
2020-04-15 09:40:00,32.53,32.53,31.5,31.83,1326367.0,32.53,32.53,31.5,31.83,1326367.0
2020-04-15 09:45:00,31.83,32.0,31.51,31.59,729406.0,31.83,32.0,31.51,31.59,729406.0
2020-04-15 09:50:00,31.61,31.81,30.35,30.46,1269186.0,31.61,31.81,30.35,30.46,1269186.0
2020-04-15 09:55:00,30.43,31.13,30.43,30.94,887262.0,30.43,31.13,30.43,30.94,887262.0
2020-04-15 10:00:00,30.93,31.0,30.65,30.74,593713.0,30.93,31.0,30.65,30.74,593713.0
2020-04-15 10:05:00,30.74,31.42,30.61,31.31,735972.0,30.74,31.42,30.61,31.31,735972.0
2020-04-15 10:10:00,31.31,31.49,31.07,31.24,763038.0,31.31,31.49,31.07,31.24,763038.0
2020-04-15 10:15:00,31.25,31.26,30.88,31.05,591410.0,31.25,31.26,30.88,31.05,591410.0
2020-04-15 10:20:00,31.05,31.5,30.98,31.16,696962.0,31.05,31.5,30.98,31.16,696962.0
2020-04-15 10:25:00,31.16,31.35,30.98,31.26,528036.0,31.16,31.35,30.98,31.26,528036.0
2020-04-15 10:30:00,31.22,31.33,31.0,31.06,435770.0,31.22,31.33,31.0,31.06,435770.0
2020-04-15 10:35:00,31.04,31.08,30.6,30.76,683694.0,31.04,31.08,30.6,30.76,683694.0
2020-04-15 10:40:00,30.78,31.08,30.71,30.93,474201.0,30.78,31.08,30.71,30.93,474201.0
2020-04-15 10:45:00,30.94,31.06,30.75,30.83,318242.0,30.94,31.06,30.75,30.83,318242.0
2020-04-15 10:50:00,30.82,30.83,30.46,30.49,679757.0,30.82,30.83,30.46,30.49,679757.0
2020-04-15 10:55:00,30.48,30.58,30.14,30.15,611399.0,30.48,30.58,30.14,30.15,611399.0
2020-04-15 11:00:00,30.14,30.35,29.88,30.22,1001446.0,30.14,30.35,29.88,30.22,1001446.0
2020-04-15 11:05:00,30.23,30.33,30.03,30.21,455207.0,30.23,30.33,30.03,30.21,455207.0
2020-04-15 11:10:00,30.24,30.6,30.06,30.1,442653.0,30.24,30.6,30.06,30.1,442653.0
2020-04-15 11:15:00,30.13,30.25,30.0,30.23,286378.0,30.13,30.25,30.0,30.23,286378.0
2020-04-15 11:20:00,30.24,30.54,30.04,30.28,465428.0,30.24,30.54,30.04,30.28,465428.0
2020-04-15 11:25:00,30.26,30.36,30.15,30.29,250443.0,30.26,30.36,30.15,30.29,250443.0
2020-04-15 11:30:00,30.29,30.59,30.26,30.43,419843.0,30.29,30.59,30.26,30.43,419843.0
2020-04-15 11:35:00,30.4,30.44,30.1,30.13,297031.0,30.4,30.44,30.1,30.13,297031.0
2020-04-15 11:40:00,30.16,30.25,29.98,30.02,433562.0,30.16,30.25,29.98,30.02,433562.0
2020-04-15 11:45:00,30.03,30.11,29.9,29.93,452498.0,30.03,30.11,29.9,29.93,452498.0
2020-04-15 11:50:00,29.93,30.07,29.92,29.99,254011.0,29.93,30.07,29.92,29.99,254011.0
2020-04-15 11:55:00,29.98,30.15,29.98,30.08,215926.0,29.98,30.15,29.98,30.08,215926.0
2020-04-15 12:00:00,30.09,30.4,30.05,30.39,309409.0,30.09,30.4,30.05,30.39,309409.0
2020-04-15 12:05:00,30.39,30.46,30.28,30.39,222321.0,30.39,30.46,30.28,30.39,222321.0
2020-04-15 12:10:00,30.4,30.44,30.2,30.39,242369.0,30.4,30.44,30.2,30.39,242369.0
2020-04-15 12:15:00,30.39,30.48,30.33,30.47,149640.0,30.39,30.48,30.33,30.47,149640.0
2020-04-15 12:20:00,30.46,30.75,30.46,30.66,495724.0,30.46,30.75,30.46,30.66,495724.0
2020-04-15 12:25:00,30.63,30.69,30.45,30.6,277602.0,30.63,30.69,30.45,30.6,277602.0
2020-04-15 12:30:00,30.6,31.1,30.6,30.87,740624.0,30.6,31.1,30.6,30.87,740624.0
2020-04-15 12:35:00,30.89,31.03,30.76,30.92,371018.0,30.89,31.03,30.76,30.92,371018.0
2020-04-15 12:40:00,30.92,31.25,30.75,31.21,444313.0,30.92,31.25,30.75,31.21,444313.0
2020-04-15 12:45:00,31.23,31.32,31.07,31.28,365134.0,31.23,31.32,31.07,31.28,365134.0
2020-04-15 12:50:00,31.26,31.48,31.17,31.2,622930.0,31.26,31.48,31.17,31.2,622930.0
2020-04-15 12:55:00,31.2,31.21,30.9,31.13,585725.0,31.2,31.21,30.9,31.13,585725.0
2020-04-15 13:00:00,31.11,31.5,30.96,31.5,632716.0,31.11,31.5,30.96,31.5,632716.0
2020-04-15 13:05:00,31.5,32.0,31.3,31.82,1113073.0,31.5,32.0,31.3,31.82,1113073.0
2020-04-15 13:10:00,31.83,31.86,31.45,31.75,755155.0,31.83,31.86,31.45,31.75,755155.0
2020-04-15 13:15:00,31.74,32.08,31.72,32.0,666625.0,31.74,32.08,31.72,32.0,666625.0
2020-04-15 13:20:00,32.0,32.02,31.54,31.77,586451.0,32.0,32.02,31.54,31.77,586451.0
2020-04-15 13:25:00,31.78,31.78,31.25,31.42,646008.0,31.78,31.78,31.25,31.42,646008.0
2020-04-15 13:30:00,31.42,31.6,31.23,31.46,504231.0,31.42,31.6,31.23,31.46,504231.0
2020-04-15 13:35:00,31.45,31.51,30.95,31.1,686163.0,31.45,31.51,30.95,31.1,686163.0
2020-04-15 13:40:00,31.11,31.42,31.07,31.32,335192.0,31.11,31.42,31.07,31.32,335192.0
2020-04-15 13:45:00,31.29,31.45,31.1,31.41,312672.0,31.29,31.45,31.1,31.41,312672.0
2020-04-15 13:50:00,31.42,31.59,31.26,31.37,338870.0,31.42,31.59,31.26,31.37,338870.0
2020-04-15 13:55:00,31.37,31.57,31.32,31.57,245495.0,31.37,31.57,31.32,31.57,245495.0
2020-04-15 14:00:00,31.56,31.78,31.54,31.64,423775.0,31.56,31.78,31.54,31.64,423775.0
2020-04-15 14:05:00,31.66,31.7,31.3,31.39,429216.0,31.66,31.7,31.3,31.39,429216.0
2020-04-15 14:10:00,31.38,31.46,31.22,31.33,446138.0,31.38,31.46,31.22,31.33,446138.0
2020-04-15 14:15:00,31.33,31.49,31.23,31.38,332360.0,31.33,31.49,31.23,31.38,332360.0
2020-04-15 14:20:00,31.4,31.52,31.3,31.37,268751.0,31.4,31.52,31.3,31.37,268751.0
2020-04-15 14:25:00,31.38,31.61,31.33,31.61,312949.0,31.38,31.61,31.33,31.61,312949.0
2020-04-15 14:30:00,31.61,31.85,31.58,31.81,394206.0,31.61,31.85,31.58,31.81,394206.0
2020-04-15 14:35:00,31.82,31.9,31.68,31.84,285970.0,31.82,31.9,31.68,31.84,285970.0
2020-04-15 14:40:00,31.83,31.83,31.61,31.77,290468.0,31.83,31.83,31.61,31.77,290468.0
2020-04-15 14:45:00,31.77,31.84,31.67,31.73,378695.0,31.77,31.84,31.67,31.73,378695.0
2020-04-15 14:50:00,31.72,31.72,31.52,31.57,338295.0,31.72,31.72,31.52,31.57,338295.0
2020-04-15 14:55:00,31.57,31.79,31.56,31.79,251005.0,31.57,31.79,31.56,31.79,251005.0
2020-04-15 15:00:00,31.78,31.88,31.66,31.66,328938.0,31.78,31.88,31.66,31.66,328938.0
2020-04-15 15:05:00,31.69,31.75,31.4,31.62,513449.0,31.69,31.75,31.4,31.62,513449.0
2020-04-15 15:10:00,31.61,31.75,31.54,31.64,309834.0,31.61,31.75,31.54,31.64,309834.0
2020-04-15 15:15:00,31.64,31.73,31.6,31.68,183439.0,31.64,31.73,31.6,31.68,183439.0
2020-04-15 15:20:00,31.66,31.69,31.5,31.64,392784.0,31.66,31.69,31.5,31.64,392784.0
2020-04-15 15:25:00,31.64,31.71,31.59,31.67,322742.0,31.64,31.71,31.59,31.67,322742.0
2020-04-15 15:30:00,31.68,31.79,31.65,31.73,300585.0,31.68,31.79,31.65,31.73,300585.0
2020-04-15 15:35:00,31.73,31.74,31.53,31.59,325231.0,31.73,31.74,31.53,31.59,325231.0
2020-04-15 15:40:00,31.59,31.65,31.41,31.46,418756.0,31.59,31.65,31.41,31.46,418756.0
2020-04-15 15:45:00,31.47,31.7,31.46,31.62,374692.0,31.47,31.7,31.46,31.62,374692.0
2020-04-15 15:50:00,31.61,31.7,31.52,31.63,430889.0,31.61,31.7,31.52,31.63,430889.0
2020-04-15 15:55:00,31.64,31.95,31.63,31.86,966079.0,31.64,31.95,31.63,31.86,966079.0
2020-04-16 09:30:00,30.42,30.5,29.5,29.68,2072814.0,30.42,30.5,29.5,29.68,2072814.0
2020-04-16 09:35:00,29.66,29.86,29.15,29.34,1487909.0,29.66,29.86,29.15,29.34,1487909.0
2020-04-16 09:40:00,29.38,29.99,29.26,29.72,956131.0,29.38,29.99,29.26,29.72,956131.0
2020-04-16 09:45:00,29.72,29.87,29.22,29.39,835453.0,29.72,29.87,29.22,29.39,835453.0
2020-04-16 09:50:00,29.38,29.6,29.02,29.09,919119.0,29.38,29.6,29.02,29.09,919119.0
2020-04-16 09:55:00,29.08,29.25,29.02,29.13,797624.0,29.08,29.25,29.02,29.13,797624.0
2020-04-16 10:00:00,29.16,29.38,29.1,29.1,676005.0,29.16,29.38,29.1,29.1,676005.0
2020-04-16 10:05:00,29.1,29.18,28.62,28.71,1537498.0,29.1,29.18,28.62,28.71,1537498.0
2020-04-16 10:10:00,28.71,28.89,28.34,28.49,1249909.0,28.71,28.89,28.34,28.49,1249909.0
2020-04-16 10:15:00,28.5,28.75,28.46,28.51,1021092.0,28.5,28.75,28.46,28.51,1021092.0
2020-04-16 10:20:00,28.51,28.9,28.45,28.89,741275.0,28.51,28.9,28.45,28.89,741275.0
2020-04-16 10:25:00,28.89,29.08,28.74,28.84,984794.0,28.89,29.08,28.74,28.84,984794.0
2020-04-16 10:30:00,28.84,28.84,28.5,28.68,688957.0,28.84,28.84,28.5,28.68,688957.0
2020-04-16 10:35:00,28.67,28.75,28.52,28.59,545677.0,28.67,28.75,28.52,28.59,545677.0
2020-04-16 10:40:00,28.59,28.75,28.53,28.61,471321.0,28.59,28.75,28.53,28.61,471321.0
2020-04-16 10:45:00,28.62,28.62,28.5,28.55,688364.0,28.62,28.62,28.5,28.55,688364.0
2020-04-16 10:50:00,28.54,28.78,28.51,28.77,503398.0,28.54,28.78,28.51,28.77,503398.0
2020-04-16 10:55:00,28.76,28.95,28.58,28.59,510572.0,28.76,28.95,28.58,28.59,510572.0
2020-04-16 11:00:00,28.59,28.85,28.58,28.82,423639.0,28.59,28.85,28.58,28.82,423639.0
2020-04-16 11:05:00,28.81,29.01,28.8,28.85,615946.0,28.81,29.01,28.8,28.85,615946.0
2020-04-16 11:10:00,28.86,28.9,28.76,28.81,508845.0,28.86,28.9,28.76,28.81,508845.0
2020-04-16 11:15:00,28.81,28.98,28.8,28.96,301772.0,28.81,28.98,28.8,28.96,301772.0
2020-04-16 11:20:00,28.96,28.98,28.75,28.87,541312.0,28.96,28.98,28.75,28.87,541312.0
2020-04-16 11:25:00,28.89,28.91,28.7,28.7,324670.0,28.89,28.91,28.7,28.7,324670.0
2020-04-16 11:30:00,28.71,28.76,28.52,28.61,609062.0,28.71,28.76,28.52,28.61,609062.0
2020-04-16 11:35:00,28.61,28.67,28.54,28.61,398906.0,28.61,28.67,28.54,28.61,398906.0
2020-04-16 11:40:00,28.61,28.76,28.56,28.58,282909.0,28.61,28.76,28.56,28.58,282909.0
2020-04-16 11:45:00,28.58,28.68,28.56,28.57,335954.0,28.58,28.68,28.56,28.57,335954.0
2020-04-16 11:50:00,28.56,28.95,28.56,28.89,430210.0,28.56,28.95,28.56,28.89,430210.0
2020-04-16 11:55:00,28.89,28.98,28.73,28.85,401227.0,28.89,28.98,28.73,28.85,401227.0
2020-04-16 12:00:00,28.86,28.93,28.77,28.85,347922.0,28.86,28.93,28.77,28.85,347922.0
2020-04-16 12:05:00,28.85,28.92,28.73,28.76,403381.0,28.85,28.92,28.73,28.76,403381.0
2020-04-16 12:10:00,28.77,28.78,28.66,28.7,214659.0,28.77,28.78,28.66,28.7,214659.0
2020-04-16 12:15:00,28.7,28.7,28.58,28.62,286736.0,28.7,28.7,28.58,28.62,286736.0
2020-04-16 12:20:00,28.62,28.62,28.55,28.57,290564.0,28.62,28.62,28.55,28.57,290564.0
2020-04-16 12:25:00,28.58,28.67,28.56,28.6,213118.0,28.58,28.67,28.56,28.6,213118.0
2020-04-16 12:30:00,28.59,28.6,28.5,28.51,506877.0,28.59,28.6,28.5,28.51,506877.0
2020-04-16 12:35:00,28.51,28.58,28.3,28.32,860772.0,28.51,28.58,28.3,28.32,860772.0
2020-04-16 12:40:00,28.32,28.45,28.3,28.42,405446.0,28.32,28.45,28.3,28.42,405446.0
2020-04-16 12:45:00,28.42,28.42,28.32,28.35,227582.0,28.42,28.42,28.32,28.35,227582.0
2020-04-16 12:50:00,28.35,28.35,28.11,28.17,550410.0,28.35,28.35,28.11,28.17,550410.0
2020-04-16 12:55:00,28.17,28.33,28.04,28.29,498530.0,28.17,28.33,28.04,28.29,498530.0
2020-04-16 13:00:00,28.28,28.6,28.23,28.4,379189.0,28.28,28.6,28.23,28.4,379189.0
2020-04-16 13:05:00,28.42,28.54,28.35,28.39,296905.0,28.42,28.54,28.35,28.39,296905.0
2020-04-16 13:10:00,28.4,28.47,28.33,28.38,246753.0,28.4,28.47,28.33,28.38,246753.0
2020-04-16 13:15:00,28.38,28.42,28.33,28.37,138763.0,28.38,28.42,28.33,28.37,138763.0
2020-04-16 13:20:00,28.38,28.48,28.35,28.46,158298.0,28.38,28.48,28.35,28.46,158298.0
2020-04-16 13:25:00,28.44,28.44,28.28,28.35,198910.0,28.44,28.44,28.28,28.35,198910.0
2020-04-16 13:30:00,28.36,28.4,28.32,28.34,102509.0,28.36,28.4,28.32,28.34,102509.0
2020-04-16 13:35:00,28.33,28.34,28.12,28.17,331454.0,28.33,28.34,28.12,28.17,331454.0
2020-04-16 13:40:00,28.17,28.37,28.16,28.37,261672.0,28.17,28.37,28.16,28.37,261672.0
2020-04-16 13:45:00,28.35,28.35,28.21,28.22,158281.0,28.35,28.35,28.21,28.22,158281.0
2020-04-16 13:50:00,28.21,28.26,28.15,28.24,215980.0,28.21,28.26,28.15,28.24,215980.0
2020-04-16 13:55:00,28.23,28.29,28.15,28.19,153775.0,28.23,28.29,28.15,28.19,153775.0
2020-04-16 14:00:00,28.2,28.29,28.15,28.26,126046.0,28.2,28.29,28.15,28.26,126046.0
2020-04-16 14:05:00,28.27,28.34,28.18,28.33,229572.0,28.27,28.34,28.18,28.33,229572.0
2020-04-16 14:10:00,28.33,28.39,28.24,28.36,234555.0,28.33,28.39,28.24,28.36,234555.0
2020-04-16 14:15:00,28.35,28.47,28.32,28.38,226931.0,28.35,28.47,28.32,28.38,226931.0
2020-04-16 14:20:00,28.39,28.4,28.3,28.3,150878.0,28.39,28.4,28.3,28.3,150878.0
2020-04-16 14:25:00,28.3,28.37,28.28,28.34,134860.0,28.3,28.37,28.28,28.34,134860.0
2020-04-16 14:30:00,28.33,28.37,28.3,28.3,185139.0,28.33,28.37,28.3,28.3,185139.0
2020-04-16 14:35:00,28.3,28.42,28.28,28.36,227973.0,28.3,28.42,28.28,28.36,227973.0
2020-04-16 14:40:00,28.36,28.36,28.2,28.29,281348.0,28.36,28.36,28.2,28.29,281348.0
2020-04-16 14:45:00,28.29,28.32,28.16,28.16,172687.0,28.29,28.32,28.16,28.16,172687.0
2020-04-16 14:50:00,28.16,28.17,28.05,28.13,497089.0,28.16,28.17,28.05,28.13,497089.0
2020-04-16 14:55:00,28.13,28.26,28.11,28.21,205285.0,28.13,28.26,28.11,28.21,205285.0
2020-04-16 15:00:00,28.21,28.24,28.06,28.09,286122.0,28.21,28.24,28.06,28.09,286122.0
2020-04-16 15:05:00,28.08,28.12,28.01,28.01,291568.0,28.08,28.12,28.01,28.01,291568.0
2020-04-16 15:10:00,28.02,28.07,28.0,28.0,379722.0,28.02,28.07,28.0,28.0,379722.0
2020-04-16 15:15:00,28.0,28.01,28.0,28.0,395430.0,28.0,28.01,28.0,28.0,395430.0
2020-04-16 15:20:00,28.01,28.18,27.92,28.15,972921.0,28.01,28.18,27.92,28.15,972921.0
2020-04-16 15:25:00,28.14,28.18,28.06,28.18,321372.0,28.14,28.18,28.06,28.18,321372.0
2020-04-16 15:30:00,28.18,28.35,28.15,28.27,640710.0,28.18,28.35,28.15,28.27,640710.0
2020-04-16 15:35:00,28.27,28.35,28.2,28.23,436165.0,28.27,28.35,28.2,28.23,436165.0
2020-04-16 15:40:00,28.23,28.23,28.08,28.09,459072.0,28.23,28.23,28.08,28.09,459072.0
2020-04-16 15:45:00,28.09,28.28,28.06,28.22,400331.0,28.09,28.28,28.06,28.22,400331.0
2020-04-16 15:50:00,28.23,28.33,28.21,28.27,629424.0,28.23,28.33,28.21,28.27,629424.0
2020-04-16 15:55:00,28.27,28.29,28.04,28.21,728527.0,28.27,28.29,28.04,28.21,728527.0
2020-04-17 09:30:00,29.9,30.11,29.01,29.54,2039360.0,29.9,30.11,29.01,29.54,2039360.0
2020-04-17 09:35:00,29.53,29.83,29.2,29.38,678077.0,29.53,29.83,29.2,29.38,678077.0
2020-04-17 09:40:00,29.37,29.58,29.18,29.41,509366.0,29.37,29.58,29.18,29.41,509366.0
2020-04-17 09:45:00,29.4,29.5,29.2,29.22,466483.0,29.4,29.5,29.2,29.22,466483.0
2020-04-17 09:50:00,29.21,29.59,29.18,29.49,644971.0,29.21,29.59,29.18,29.49,644971.0
2020-04-17 09:55:00,29.47,29.98,29.46,29.94,625775.0,29.47,29.98,29.46,29.94,625775.0
2020-04-17 10:00:00,29.95,29.99,29.58,29.67,630468.0,29.95,29.99,29.58,29.67,630468.0
2020-04-17 10:05:00,29.68,29.72,29.38,29.39,520040.0,29.68,29.72,29.38,29.39,520040.0
2020-04-17 10:10:00,29.39,29.46,29.16,29.26,479609.0,29.39,29.46,29.16,29.26,479609.0
2020-04-17 10:15:00,29.26,29.33,29.16,29.2,762866.0,29.26,29.33,29.16,29.2,762866.0
2020-04-17 10:20:00,29.2,29.31,29.1,29.28,420953.0,29.2,29.31,29.1,29.28,420953.0
2020-04-17 10:25:00,29.28,29.47,29.21,29.26,356765.0,29.28,29.47,29.21,29.26,356765.0
2020-04-17 10:30:00,29.27,29.32,29.1,29.17,324447.0,29.27,29.32,29.1,29.17,324447.0
2020-04-17 10:35:00,29.16,29.23,29.11,29.18,280743.0,29.16,29.23,29.11,29.18,280743.0
2020-04-17 10:40:00,29.18,29.24,29.14,29.15,252691.0,29.18,29.24,29.14,29.15,252691.0
2020-04-17 10:45:00,29.14,29.17,28.86,28.98,651547.0,29.14,29.17,28.86,28.98,651547.0
2020-04-17 10:50:00,28.97,29.16,28.93,29.15,363206.0,28.97,29.16,28.93,29.15,363206.0
2020-04-17 10:55:00,29.16,29.24,29.08,29.12,301307.0,29.16,29.24,29.08,29.12,301307.0
2020-04-17 11:00:00,29.11,29.33,29.09,29.22,359760.0,29.11,29.33,29.09,29.22,359760.0
2020-04-17 11:05:00,29.22,29.39,29.15,29.34,360245.0,29.22,29.39,29.15,29.34,360245.0
2020-04-17 11:10:00,29.34,29.44,29.28,29.43,390627.0,29.34,29.44,29.28,29.43,390627.0
2020-04-17 11:15:00,29.43,29.5,29.3,29.42,275362.0,29.43,29.5,29.3,29.42,275362.0
2020-04-17 11:20:00,29.41,29.48,29.25,29.36,231526.0,29.41,29.48,29.25,29.36,231526.0
2020-04-17 11:25:00,29.38,29.42,29.22,29.24,210368.0,29.38,29.42,29.22,29.24,210368.0
2020-04-17 11:30:00,29.24,29.38,29.22,29.35,199488.0,29.24,29.38,29.22,29.35,199488.0
2020-04-17 11:35:00,29.37,29.39,29.23,29.27,161401.0,29.37,29.39,29.23,29.27,161401.0
2020-04-17 11:40:00,29.28,29.34,29.1,29.1,245296.0,29.28,29.34,29.1,29.1,245296.0
2020-04-17 11:45:00,29.1,29.2,29.09,29.15,195051.0,29.1,29.2,29.09,29.15,195051.0
2020-04-17 11:50:00,29.14,29.2,29.04,29.11,217224.0,29.14,29.2,29.04,29.11,217224.0
2020-04-17 11:55:00,29.11,29.25,29.08,29.23,144846.0,29.11,29.25,29.08,29.23,144846.0
2020-04-17 12:00:00,29.23,29.33,29.14,29.27,281598.0,29.23,29.33,29.14,29.27,281598.0
2020-04-17 12:05:00,29.28,29.33,29.15,29.24,149075.0,29.28,29.33,29.15,29.24,149075.0
2020-04-17 12:10:00,29.22,29.29,29.21,29.25,119691.0,29.22,29.29,29.21,29.25,119691.0
2020-04-17 12:15:00,29.25,29.29,29.21,29.24,138989.0,29.25,29.29,29.21,29.24,138989.0
2020-04-17 12:20:00,29.25,29.26,29.15,29.17,120381.0,29.25,29.26,29.15,29.17,120381.0
2020-04-17 12:25:00,29.17,29.21,29.12,29.16,102932.0,29.17,29.21,29.12,29.16,102932.0
2020-04-17 12:30:00,29.16,29.24,29.15,29.21,94773.0,29.16,29.24,29.15,29.21,94773.0
2020-04-17 12:35:00,29.22,29.32,29.17,29.32,167247.0,29.22,29.32,29.17,29.32,167247.0
2020-04-17 12:40:00,29.31,29.45,29.29,29.36,335741.0,29.31,29.45,29.29,29.36,335741.0
2020-04-17 12:45:00,29.35,29.4,29.27,29.39,141739.0,29.35,29.4,29.27,29.39,141739.0
2020-04-17 12:50:00,29.4,29.45,29.34,29.41,188232.0,29.4,29.45,29.34,29.41,188232.0
2020-04-17 12:55:00,29.41,29.44,29.34,29.39,130796.0,29.41,29.44,29.34,29.39,130796.0
2020-04-17 13:00:00,29.38,29.48,29.37,29.39,150219.0,29.38,29.48,29.37,29.39,150219.0
2020-04-17 13:05:00,29.4,29.47,29.39,29.46,130851.0,29.4,29.47,29.39,29.46,130851.0
2020-04-17 13:10:00,29.46,29.62,29.45,29.6,366177.0,29.46,29.62,29.45,29.6,366177.0
2020-04-17 13:15:00,29.6,29.85,29.59,29.8,615687.0,29.6,29.85,29.59,29.8,615687.0
2020-04-17 13:20:00,29.8,29.81,29.52,29.63,345592.0,29.8,29.81,29.52,29.63,345592.0
2020-04-17 13:25:00,29.64,29.68,29.55,29.58,166467.0,29.64,29.68,29.55,29.58,166467.0
2020-04-17 13:30:00,29.58,29.62,29.52,29.56,180662.0,29.58,29.62,29.52,29.56,180662.0
2020-04-17 13:35:00,29.56,29.67,29.53,29.63,152549.0,29.56,29.67,29.53,29.63,152549.0
2020-04-17 13:40:00,29.62,29.73,29.43,29.46,230338.0,29.62,29.73,29.43,29.46,230338.0
2020-04-17 13:45:00,29.45,29.49,29.28,29.33,248316.0,29.45,29.49,29.28,29.33,248316.0
2020-04-17 13:50:00,29.33,29.41,29.26,29.37,145975.0,29.33,29.41,29.26,29.37,145975.0
2020-04-17 13:55:00,29.38,29.41,29.3,29.32,120498.0,29.38,29.41,29.3,29.32,120498.0
2020-04-17 14:00:00,29.31,29.31,29.16,29.18,356690.0,29.31,29.31,29.16,29.18,356690.0
2020-04-17 14:05:00,29.19,29.25,29.18,29.18,121239.0,29.19,29.25,29.18,29.18,121239.0
2020-04-17 14:10:00,29.18,29.27,29.15,29.27,204013.0,29.18,29.27,29.15,29.27,204013.0
2020-04-17 14:15:00,29.26,29.36,29.21,29.3,133370.0,29.26,29.36,29.21,29.3,133370.0
2020-04-17 14:20:00,29.3,29.36,29.21,29.23,154529.0,29.3,29.36,29.21,29.23,154529.0
2020-04-17 14:25:00,29.25,29.32,29.21,29.29,91731.0,29.25,29.32,29.21,29.29,91731.0
2020-04-17 14:30:00,29.27,29.34,29.2,29.32,172224.0,29.27,29.34,29.2,29.32,172224.0
2020-04-17 14:35:00,29.31,29.32,29.22,29.3,127075.0,29.31,29.32,29.22,29.3,127075.0
2020-04-17 14:40:00,29.29,29.35,29.26,29.3,105379.0,29.29,29.35,29.26,29.3,105379.0
2020-04-17 14:45:00,29.3,29.43,29.3,29.37,103624.0,29.3,29.43,29.3,29.37,103624.0
2020-04-17 14:50:00,29.38,29.42,29.25,29.26,110578.0,29.38,29.42,29.25,29.26,110578.0
2020-04-17 14:55:00,29.26,29.36,29.25,29.35,95448.0,29.26,29.36,29.25,29.35,95448.0
2020-04-17 15:00:00,29.34,29.39,29.32,29.33,113958.0,29.34,29.39,29.32,29.33,113958.0
2020-04-17 15:05:00,29.32,29.37,29.3,29.35,100202.0,29.32,29.37,29.3,29.35,100202.0
2020-04-17 15:10:00,29.36,29.4,29.29,29.3,220344.0,29.36,29.4,29.29,29.3,220344.0
2020-04-17 15:15:00,29.3,29.39,29.26,29.38,115397.0,29.3,29.39,29.26,29.38,115397.0
2020-04-17 15:20:00,29.38,29.4,29.21,29.21,233648.0,29.38,29.4,29.21,29.21,233648.0
2020-04-17 15:25:00,29.21,29.28,29.17,29.2,165436.0,29.21,29.28,29.17,29.2,165436.0
2020-04-17 15:30:00,29.19,29.3,29.18,29.23,140569.0,29.19,29.3,29.18,29.23,140569.0
2020-04-17 15:35:00,29.23,29.29,29.2,29.27,286943.0,29.23,29.29,29.2,29.27,286943.0
2020-04-17 15:40:00,29.27,29.29,29.24,29.27,216172.0,29.27,29.29,29.24,29.27,216172.0
2020-04-17 15:45:00,29.26,29.27,29.1,29.12,525095.0,29.26,29.27,29.1,29.12,525095.0
2020-04-17 15:50:00,29.13,29.31,29.02,29.05,640291.0,29.13,29.31,29.02,29.05,640291.0
2020-04-17 15:55:00,29.05,29.08,29.0,29.07,847442.0,29.05,29.08,29.0,29.07,847442.0
2020-04-20 09:30:00,27.93,27.93,26.69,26.84,2433463.0,27.93,27.93,26.69,26.84,2433463.0
2020-04-20 09:35:00,26.9,27.46,26.83,27.17,1145438.0,26.9,27.46,26.83,27.17,1145438.0
2020-04-20 09:40:00,27.19,27.76,27.07,27.48,1088961.0,27.19,27.76,27.07,27.48,1088961.0
2020-04-20 09:45:00,27.44,27.95,27.43,27.6,999816.0,27.44,27.95,27.43,27.6,999816.0
2020-04-20 09:50:00,27.6,27.94,27.41,27.43,944528.0,27.6,27.94,27.41,27.43,944528.0
2020-04-20 09:55:00,27.44,27.81,27.36,27.55,954273.0,27.44,27.81,27.36,27.55,954273.0
2020-04-20 10:00:00,27.54,27.79,27.37,27.75,846961.0,27.54,27.79,27.37,27.75,846961.0
2020-04-20 10:05:00,27.73,28.22,27.66,28.03,999513.0,27.73,28.22,27.66,28.03,999513.0
2020-04-20 10:10:00,28.05,28.15,27.75,27.92,519739.0,28.05,28.15,27.75,27.92,519739.0
2020-04-20 10:15:00,27.93,28.03,27.76,27.99,396632.0,27.93,28.03,27.76,27.99,396632.0
2020-04-20 10:20:00,27.98,28.07,27.8,27.84,472661.0,27.98,28.07,27.8,27.84,472661.0
2020-04-20 10:25:00,27.84,27.92,27.5,27.59,770765.0,27.84,27.92,27.5,27.59,770765.0
2020-04-20 10:30:00,27.58,27.7,27.41,27.58,683670.0,27.58,27.7,27.41,27.58,683670.0
2020-04-20 10:35:00,27.55,27.65,27.45,27.55,616317.0,27.55,27.65,27.45,27.55,616317.0
2020-04-20 10:40:00,27.55,28.04,27.53,27.95,727678.0,27.55,28.04,27.53,27.95,727678.0
2020-04-20 10:45:00,27.98,28.14,27.85,27.93,585044.0,27.98,28.14,27.85,27.93,585044.0
2020-04-20 10:50:00,27.94,28.09,27.82,28.03,401636.0,27.94,28.09,27.82,28.03,401636.0
2020-04-20 10:55:00,28.04,28.29,28.02,28.1,424117.0,28.04,28.29,28.02,28.1,424117.0
2020-04-20 11:00:00,28.1,28.27,28.09,28.16,262310.0,28.1,28.27,28.09,28.16,262310.0
2020-04-20 11:05:00,28.14,28.33,28.02,28.09,363941.0,28.14,28.33,28.02,28.09,363941.0
2020-04-20 11:10:00,28.09,28.21,28.03,28.15,290575.0,28.09,28.21,28.03,28.15,290575.0
2020-04-20 11:15:00,28.16,28.4,28.13,28.29,429462.0,28.16,28.4,28.13,28.29,429462.0
2020-04-20 11:20:00,28.31,28.39,28.27,28.36,314429.0,28.31,28.39,28.27,28.36,314429.0
2020-04-20 11:25:00,28.37,28.4,28.21,28.34,309990.0,28.37,28.4,28.21,28.34,309990.0
2020-04-20 11:30:00,28.35,28.38,28.25,28.37,261828.0,28.35,28.38,28.25,28.37,261828.0
2020-04-20 11:35:00,28.37,28.58,28.35,28.52,539478.0,28.37,28.58,28.35,28.52,539478.0
2020-04-20 11:40:00,28.51,28.58,28.45,28.54,349040.0,28.51,28.58,28.45,28.54,349040.0
2020-04-20 11:45:00,28.54,28.67,28.5,28.6,328951.0,28.54,28.67,28.5,28.6,328951.0
2020-04-20 11:50:00,28.6,28.67,28.51,28.55,330166.0,28.6,28.67,28.51,28.55,330166.0
2020-04-20 11:55:00,28.55,28.64,28.51,28.53,293333.0,28.55,28.64,28.51,28.53,293333.0
2020-04-20 12:00:00,28.53,28.57,28.25,28.27,463924.0,28.53,28.57,28.25,28.27,463924.0
2020-04-20 12:05:00,28.28,28.47,28.23,28.46,287460.0,28.28,28.47,28.23,28.46,287460.0
2020-04-20 12:10:00,28.45,28.52,28.17,28.28,320103.0,28.45,28.52,28.17,28.28,320103.0
2020-04-20 12:15:00,28.27,28.42,28.2,28.35,294902.0,28.27,28.42,28.2,28.35,294902.0
2020-04-20 12:20:00,28.35,28.37,28.19,28.23,289823.0,28.35,28.37,28.19,28.23,289823.0
2020-04-20 12:25:00,28.24,28.34,28.14,28.16,248731.0,28.24,28.34,28.14,28.16,248731.0
2020-04-20 12:30:00,28.17,28.32,28.14,28.3,200724.0,28.17,28.32,28.14,28.3,200724.0
2020-04-20 12:35:00,28.29,28.33,28.21,28.26,205252.0,28.29,28.33,28.21,28.26,205252.0
2020-04-20 12:40:00,28.25,28.34,28.22,28.25,147590.0,28.25,28.34,28.22,28.25,147590.0
2020-04-20 12:45:00,28.26,28.31,28.22,28.25,127900.0,28.26,28.31,28.22,28.25,127900.0
2020-04-20 12:50:00,28.25,28.28,28.07,28.1,218776.0,28.25,28.28,28.07,28.1,218776.0
2020-04-20 12:55:00,28.1,28.11,28.01,28.03,258907.0,28.1,28.11,28.01,28.03,258907.0
2020-04-20 13:00:00,28.03,28.05,27.72,27.85,585433.0,28.03,28.05,27.72,27.85,585433.0
2020-04-20 13:05:00,27.86,28.01,27.84,27.9,243785.0,27.86,28.01,27.84,27.9,243785.0
2020-04-20 13:10:00,27.9,28.04,27.85,27.86,241761.0,27.9,28.04,27.85,27.86,241761.0
2020-04-20 13:15:00,27.86,27.94,27.82,27.92,261803.0,27.86,27.94,27.82,27.92,261803.0
2020-04-20 13:20:00,27.9,27.98,27.81,27.83,233769.0,27.9,27.98,27.81,27.83,233769.0
2020-04-20 13:25:00,27.83,28.14,27.83,28.11,280348.0,27.83,28.14,27.83,28.11,280348.0
2020-04-20 13:30:00,28.1,28.12,27.95,28.0,181503.0,28.1,28.12,27.95,28.0,181503.0
2020-04-20 13:35:00,28.01,28.03,27.87,27.97,165597.0,28.01,28.03,27.87,27.97,165597.0
2020-04-20 13:40:00,27.96,28.05,27.94,27.98,106156.0,27.96,28.05,27.94,27.98,106156.0
2020-04-20 13:45:00,27.99,28.0,27.8,27.86,161265.0,27.99,28.0,27.8,27.86,161265.0
2020-04-20 13:50:00,27.86,27.97,27.83,27.95,118226.0,27.86,27.97,27.83,27.95,118226.0
2020-04-20 13:55:00,27.94,28.04,27.88,27.94,211408.0,27.94,28.04,27.88,27.94,211408.0
2020-04-20 14:00:00,27.94,28.02,27.86,27.96,139916.0,27.94,28.02,27.86,27.96,139916.0
2020-04-20 14:05:00,27.96,28.01,27.87,27.91,126996.0,27.96,28.01,27.87,27.91,126996.0
2020-04-20 14:10:00,27.91,27.95,27.76,27.84,273828.0,27.91,27.95,27.76,27.84,273828.0
2020-04-20 14:15:00,27.83,27.83,27.7,27.77,178409.0,27.83,27.83,27.7,27.77,178409.0
2020-04-20 14:20:00,27.77,27.81,27.54,27.59,382817.0,27.77,27.81,27.54,27.59,382817.0
2020-04-20 14:25:00,27.6,27.64,27.35,27.36,553581.0,27.6,27.64,27.35,27.36,553581.0
2020-04-20 14:30:00,27.35,27.73,27.35,27.56,364738.0,27.35,27.73,27.35,27.56,364738.0
2020-04-20 14:35:00,27.53,27.69,27.51,27.63,283042.0,27.53,27.69,27.51,27.63,283042.0
2020-04-20 14:40:00,27.64,27.69,27.51,27.57,255717.0,27.64,27.69,27.51,27.57,255717.0
2020-04-20 14:45:00,27.57,27.69,27.5,27.64,176675.0,27.57,27.69,27.5,27.64,176675.0
2020-04-20 14:50:00,27.6,27.63,27.42,27.44,284126.0,27.6,27.63,27.42,27.44,284126.0
2020-04-20 14:55:00,27.43,27.46,27.36,27.37,314970.0,27.43,27.46,27.36,27.37,314970.0
2020-04-20 15:00:00,27.39,27.55,27.38,27.41,284757.0,27.39,27.55,27.38,27.41,284757.0
2020-04-20 15:05:00,27.41,27.49,27.27,27.43,502370.0,27.41,27.49,27.27,27.43,502370.0
2020-04-20 15:10:00,27.43,27.53,27.35,27.47,275776.0,27.43,27.53,27.35,27.47,275776.0
2020-04-20 15:15:00,27.45,27.57,27.37,27.38,293014.0,27.45,27.57,27.37,27.38,293014.0
2020-04-20 15:20:00,27.37,27.67,27.37,27.67,471243.0,27.37,27.67,27.37,27.67,471243.0
2020-04-20 15:25:00,27.65,27.73,27.54,27.73,397409.0,27.65,27.73,27.54,27.73,397409.0
2020-04-20 15:30:00,27.74,27.83,27.62,27.83,412766.0,27.74,27.83,27.62,27.83,412766.0
2020-04-20 15:35:00,27.82,27.83,27.7,27.74,277820.0,27.82,27.83,27.7,27.74,277820.0
2020-04-20 15:40:00,27.74,27.84,27.67,27.78,287409.0,27.74,27.84,27.67,27.78,287409.0
2020-04-20 15:45:00,27.79,27.87,27.75,27.84,291290.0,27.79,27.87,27.75,27.84,291290.0
2020-04-20 15:50:00,27.85,27.85,27.71,27.79,381064.0,27.85,27.85,27.71,27.79,381064.0
2020-04-20 15:55:00,27.79,27.87,27.76,27.78,620317.0,27.79,27.87,27.76,27.78,620317.0
2020-04-21 09:30:00,27.01,27.39,26.76,27.3,1375363.0,27.01,27.39,26.76,27.3,1375363.0
2020-04-21 09:35:00,27.3,27.75,27.25,27.45,666118.0,27.3,27.75,27.25,27.45,666118.0
2020-04-21 09:40:00,27.44,27.97,27.4,27.82,591876.0,27.44,27.97,27.4,27.82,591876.0
2020-04-21 09:45:00,27.82,28.24,27.79,28.09,880357.0,27.82,28.24,27.79,28.09,880357.0
2020-04-21 09:50:00,28.1,28.32,27.92,28.15,951310.0,28.1,28.32,27.92,28.15,951310.0
2020-04-21 09:55:00,28.17,28.36,28.0,28.28,532818.0,28.17,28.36,28.0,28.28,532818.0
2020-04-21 10:00:00,28.28,28.33,27.95,28.05,474821.0,28.28,28.33,27.95,28.05,474821.0
2020-04-21 10:05:00,28.07,28.08,27.82,27.87,504072.0,28.07,28.08,27.82,27.87,504072.0
2020-04-21 10:10:00,27.88,28.2,27.88,27.94,485648.0,27.88,28.2,27.88,27.94,485648.0
2020-04-21 10:15:00,27.92,28.19,27.91,28.1,389384.0,27.92,28.19,27.91,28.1,389384.0
2020-04-21 10:20:00,28.11,28.25,28.05,28.18,346790.0,28.11,28.25,28.05,28.18,346790.0
2020-04-21 10:25:00,28.21,28.3,28.05,28.27,423746.0,28.21,28.3,28.05,28.27,423746.0
2020-04-21 10:30:00,28.26,28.3,27.97,28.05,377991.0,28.26,28.3,27.97,28.05,377991.0
2020-04-21 10:35:00,28.03,28.11,27.93,27.99,393760.0,28.03,28.11,27.93,27.99,393760.0
2020-04-21 10:40:00,27.99,28.02,27.82,27.92,390131.0,27.99,28.02,27.82,27.92,390131.0
2020-04-21 10:45:00,27.89,28.0,27.7,27.74,322893.0,27.89,28.0,27.7,27.74,322893.0
2020-04-21 10:50:00,27.74,27.77,27.58,27.63,314428.0,27.74,27.77,27.58,27.63,314428.0
2020-04-21 10:55:00,27.64,27.74,27.51,27.62,291564.0,27.64,27.74,27.51,27.62,291564.0
2020-04-21 11:00:00,27.64,27.72,27.47,27.5,332725.0,27.64,27.72,27.47,27.5,332725.0
2020-04-21 11:05:00,27.49,27.61,27.47,27.54,169849.0,27.49,27.61,27.47,27.54,169849.0
2020-04-21 11:10:00,27.52,27.56,27.36,27.38,261522.0,27.52,27.56,27.36,27.38,261522.0
2020-04-21 11:15:00,27.38,27.68,27.32,27.68,251189.0,27.38,27.68,27.32,27.68,251189.0
2020-04-21 11:20:00,27.67,27.8,27.63,27.63,340256.0,27.67,27.8,27.63,27.63,340256.0
2020-04-21 11:25:00,27.64,27.77,27.53,27.59,253004.0,27.64,27.77,27.53,27.59,253004.0
2020-04-21 11:30:00,27.6,27.8,27.6,27.62,251235.0,27.6,27.8,27.6,27.62,251235.0
2020-04-21 11:35:00,27.63,27.63,27.5,27.57,261219.0,27.63,27.63,27.5,27.57,261219.0
2020-04-21 11:40:00,27.56,27.65,27.52,27.55,136070.0,27.56,27.65,27.52,27.55,136070.0
2020-04-21 11:45:00,27.55,27.69,27.52,27.66,139018.0,27.55,27.69,27.52,27.66,139018.0
2020-04-21 11:50:00,27.65,27.71,27.58,27.68,249781.0,27.65,27.71,27.58,27.68,249781.0
2020-04-21 11:55:00,27.67,27.78,27.62,27.74,127675.0,27.67,27.78,27.62,27.74,127675.0
2020-04-21 12:00:00,27.73,27.73,27.56,27.57,114908.0,27.73,27.73,27.56,27.57,114908.0
2020-04-21 12:05:00,27.57,27.75,27.57,27.7,128222.0,27.57,27.75,27.57,27.7,128222.0
2020-04-21 12:10:00,27.72,27.88,27.67,27.77,229184.0,27.72,27.88,27.67,27.77,229184.0
2020-04-21 12:15:00,27.78,27.82,27.7,27.78,160636.0,27.78,27.82,27.7,27.78,160636.0
2020-04-21 12:20:00,27.76,27.8,27.72,27.76,156394.0,27.76,27.8,27.72,27.76,156394.0
2020-04-21 12:25:00,27.77,27.85,27.71,27.74,175561.0,27.77,27.85,27.71,27.74,175561.0
2020-04-21 12:30:00,27.73,27.75,27.58,27.6,191129.0,27.73,27.75,27.58,27.6,191129.0
2020-04-21 12:35:00,27.59,27.68,27.58,27.64,87476.0,27.59,27.68,27.58,27.64,87476.0
2020-04-21 12:40:00,27.66,27.77,27.65,27.71,104734.0,27.66,27.77,27.65,27.71,104734.0
2020-04-21 12:45:00,27.71,27.83,27.7,27.82,124535.0,27.71,27.83,27.7,27.82,124535.0
2020-04-21 12:50:00,27.82,27.97,27.79,27.95,208375.0,27.82,27.97,27.79,27.95,208375.0
2020-04-21 12:55:00,27.95,28.0,27.86,27.92,160397.0,27.95,28.0,27.86,27.92,160397.0
2020-04-21 13:00:00,27.93,28.0,27.9,27.95,209771.0,27.93,28.0,27.9,27.95,209771.0
2020-04-21 13:05:00,27.95,27.95,27.85,27.86,124562.0,27.95,27.95,27.85,27.86,124562.0
2020-04-21 13:10:00,27.86,27.87,27.66,27.67,310966.0,27.86,27.87,27.66,27.67,310966.0
2020-04-21 13:15:00,27.68,27.77,27.62,27.75,266129.0,27.68,27.77,27.62,27.75,266129.0
2020-04-21 13:20:00,27.76,27.87,27.7,27.81,271971.0,27.76,27.87,27.7,27.81,271971.0
2020-04-21 13:25:00,27.8,27.9,27.8,27.87,172744.0,27.8,27.9,27.8,27.87,172744.0
2020-04-21 13:30:00,27.89,27.96,27.84,27.94,182018.0,27.89,27.96,27.84,27.94,182018.0
2020-04-21 13:35:00,27.92,28.06,27.86,28.04,331620.0,27.92,28.06,27.86,28.04,331620.0
2020-04-21 13:40:00,28.06,28.07,27.8,27.85,403000.0,28.06,28.07,27.8,27.85,403000.0
2020-04-21 13:45:00,27.84,27.91,27.8,27.81,227460.0,27.84,27.91,27.8,27.81,227460.0
2020-04-21 13:50:00,27.81,27.85,27.7,27.75,414230.0,27.81,27.85,27.7,27.75,414230.0
2020-04-21 13:55:00,27.75,27.78,27.65,27.69,192000.0,27.75,27.78,27.65,27.69,192000.0
2020-04-21 14:00:00,27.68,27.84,27.61,27.83,272417.0,27.68,27.84,27.61,27.83,272417.0
2020-04-21 14:05:00,27.81,27.98,27.78,27.91,309999.0,27.81,27.98,27.78,27.91,309999.0
2020-04-21 14:10:00,27.91,27.97,27.86,27.89,150068.0,27.91,27.97,27.86,27.89,150068.0
2020-04-21 14:15:00,27.89,27.95,27.83,27.95,176765.0,27.89,27.95,27.83,27.95,176765.0
2020-04-21 14:20:00,27.95,28.16,27.92,28.11,428142.0,27.95,28.16,27.92,28.11,428142.0
2020-04-21 14:25:00,28.12,28.21,28.04,28.06,342711.0,28.12,28.21,28.04,28.06,342711.0
2020-04-21 14:30:00,28.08,28.11,28.0,28.09,268301.0,28.08,28.11,28.0,28.09,268301.0
2020-04-21 14:35:00,28.08,28.15,28.01,28.07,203829.0,28.08,28.15,28.01,28.07,203829.0
2020-04-21 14:40:00,28.06,28.06,27.93,27.99,252995.0,28.06,28.06,27.93,27.99,252995.0
2020-04-21 14:45:00,27.99,28.07,27.94,28.05,142698.0,27.99,28.07,27.94,28.05,142698.0
2020-04-21 14:50:00,28.05,28.14,27.98,28.11,262619.0,28.05,28.14,27.98,28.11,262619.0
2020-04-21 14:55:00,28.1,28.13,27.93,28.01,180185.0,28.1,28.13,27.93,28.01,180185.0
2020-04-21 15:00:00,28.01,28.08,27.98,28.06,172422.0,28.01,28.08,27.98,28.06,172422.0
2020-04-21 15:05:00,28.07,28.08,27.87,27.95,235627.0,28.07,28.08,27.87,27.95,235627.0
2020-04-21 15:10:00,27.95,28.07,27.95,28.06,146938.0,27.95,28.07,27.95,28.06,146938.0
2020-04-21 15:15:00,28.05,28.13,27.99,28.06,274942.0,28.05,28.13,27.99,28.06,274942.0
2020-04-21 15:20:00,28.04,28.1,28.0,28.04,157046.0,28.04,28.1,28.0,28.04,157046.0
2020-04-21 15:25:00,28.04,28.07,27.91,27.93,240777.0,28.04,28.07,27.91,27.93,240777.0
2020-04-21 15:30:00,27.94,27.99,27.8,27.89,290130.0,27.94,27.99,27.8,27.89,290130.0
2020-04-21 15:35:00,27.89,27.99,27.76,27.82,352480.0,27.89,27.99,27.76,27.82,352480.0
2020-04-21 15:40:00,27.82,27.83,27.73,27.78,269363.0,27.82,27.83,27.73,27.78,269363.0
2020-04-21 15:45:00,27.78,27.84,27.73,27.77,250875.0,27.78,27.84,27.73,27.77,250875.0
2020-04-21 15:50:00,27.76,27.89,27.73,27.83,341446.0,27.76,27.89,27.73,27.83,341446.0
2020-04-21 15:55:00,27.84,27.98,27.83,27.87,646593.0,27.84,27.98,27.83,27.87,646593.0
2020-04-22 09:30:00,27.3,27.58,27.21,27.57,3789356.0,27.3,27.58,27.21,27.57,3789356.0
2020-04-22 09:35:00,27.57,27.66,27.12,27.2,2730040.0,27.57,27.66,27.12,27.2,2730040.0
2020-04-22 09:40:00,27.2,27.2,26.9,27.12,2498718.0,27.2,27.2,26.9,27.12,2498718.0
2020-04-22 09:45:00,27.13,27.2,26.75,26.77,2389429.0,27.13,27.2,26.75,26.77,2389429.0
2020-04-22 09:50:00,26.77,26.92,26.74,26.76,1801895.0,26.77,26.92,26.74,26.76,1801895.0
2020-04-22 09:55:00,26.76,27.01,26.75,26.92,1897586.0,26.76,27.01,26.75,26.92,1897586.0
2020-04-22 10:00:00,26.92,26.95,26.78,26.8,1506300.0,26.92,26.95,26.78,26.8,1506300.0
2020-04-22 10:05:00,26.81,26.83,26.51,26.55,2250589.0,26.81,26.83,26.51,26.55,2250589.0
2020-04-22 10:10:00,26.55,26.55,25.88,26.11,4122644.0,26.55,26.55,25.88,26.11,4122644.0
2020-04-22 10:15:00,26.12,26.35,26.08,26.34,1901072.0,26.12,26.35,26.08,26.34,1901072.0
2020-04-22 10:20:00,26.34,26.44,26.18,26.32,1040958.0,26.34,26.44,26.18,26.32,1040958.0
2020-04-22 10:25:00,26.32,26.37,26.0,26.01,1196483.0,26.32,26.37,26.0,26.01,1196483.0
2020-04-22 10:30:00,26.0,26.07,25.76,25.9,1934984.0,26.0,26.07,25.76,25.9,1934984.0
2020-04-22 10:35:00,25.91,26.24,25.9,26.11,1360257.0,25.91,26.24,25.9,26.11,1360257.0
2020-04-22 10:40:00,26.11,26.17,25.98,26.1,1042338.0,26.11,26.17,25.98,26.1,1042338.0
2020-04-22 10:45:00,26.1,26.24,26.04,26.16,813186.0,26.1,26.24,26.04,26.16,813186.0
2020-04-22 10:50:00,26.17,26.24,26.06,26.18,667741.0,26.17,26.24,26.06,26.18,667741.0
2020-04-22 10:55:00,26.18,26.23,26.03,26.05,452451.0,26.18,26.23,26.03,26.05,452451.0
2020-04-22 11:00:00,26.05,26.09,25.89,25.99,979519.0,26.05,26.09,25.89,25.99,979519.0
2020-04-22 11:05:00,26.0,26.01,25.85,25.87,775085.0,26.0,26.01,25.85,25.87,775085.0
2020-04-22 11:10:00,25.88,26.03,25.86,25.96,413807.0,25.88,26.03,25.86,25.96,413807.0
2020-04-22 11:15:00,25.96,26.2,25.96,26.01,612867.0,25.96,26.2,25.96,26.01,612867.0
2020-04-22 11:20:00,26.01,26.12,25.98,26.04,486937.0,26.01,26.12,25.98,26.04,486937.0
2020-04-22 11:25:00,26.05,26.1,25.92,25.93,506990.0,26.05,26.1,25.92,25.93,506990.0
2020-04-22 11:30:00,25.93,26.13,25.9,26.02,674312.0,25.93,26.13,25.9,26.02,674312.0
2020-04-22 11:35:00,26.02,26.14,25.98,26.13,541852.0,26.02,26.14,25.98,26.13,541852.0
2020-04-22 11:40:00,26.13,26.16,26.06,26.11,574290.0,26.13,26.16,26.06,26.11,574290.0
2020-04-22 11:45:00,26.13,26.16,26.01,26.09,380995.0,26.13,26.16,26.01,26.09,380995.0
2020-04-22 11:50:00,26.1,26.1,26.01,26.07,329260.0,26.1,26.1,26.01,26.07,329260.0
2020-04-22 11:55:00,26.08,26.1,26.01,26.08,387905.0,26.08,26.1,26.01,26.08,387905.0
2020-04-22 12:00:00,26.08,26.16,26.06,26.14,551710.0,26.08,26.16,26.06,26.14,551710.0
2020-04-22 12:05:00,26.15,26.22,25.95,25.97,1132233.0,26.15,26.22,25.95,25.97,1132233.0
2020-04-22 12:10:00,25.99,26.1,25.97,26.03,496415.0,25.99,26.1,25.97,26.03,496415.0
2020-04-22 12:15:00,26.03,26.08,25.99,26.04,284326.0,26.03,26.08,25.99,26.04,284326.0
2020-04-22 12:20:00,26.04,26.32,26.0,26.22,1117803.0,26.04,26.32,26.0,26.22,1117803.0
2020-04-22 12:25:00,26.22,26.24,26.06,26.1,652137.0,26.22,26.24,26.06,26.1,652137.0
2020-04-22 12:30:00,26.09,26.18,25.96,26.1,771660.0,26.09,26.18,25.96,26.1,771660.0
2020-04-22 12:35:00,26.1,26.13,26.03,26.08,163136.0,26.1,26.13,26.03,26.08,163136.0
2020-04-22 12:40:00,26.08,26.12,25.95,25.97,679186.0,26.08,26.12,25.95,25.97,679186.0
2020-04-22 12:45:00,25.96,26.27,25.92,26.04,746830.0,25.96,26.27,25.92,26.04,746830.0
2020-04-22 12:50:00,26.03,26.04,25.84,25.9,775462.0,26.03,26.04,25.84,25.9,775462.0
2020-04-22 12:55:00,25.9,25.96,25.8,25.96,514342.0,25.9,25.96,25.8,25.96,514342.0
2020-04-22 13:00:00,25.95,25.98,25.87,25.89,344750.0,25.95,25.98,25.87,25.89,344750.0
2020-04-22 13:05:00,25.9,25.93,25.83,25.89,273523.0,25.9,25.93,25.83,25.89,273523.0
2020-04-22 13:10:00,25.89,25.94,25.85,25.93,201031.0,25.89,25.94,25.85,25.93,201031.0
2020-04-22 13:15:00,25.93,25.98,25.9,25.95,167218.0,25.93,25.98,25.9,25.95,167218.0
2020-04-22 13:20:00,25.96,25.99,25.88,25.9,244389.0,25.96,25.99,25.88,25.9,244389.0
2020-04-22 13:25:00,25.91,25.93,25.85,25.93,226036.0,25.91,25.93,25.85,25.93,226036.0
2020-04-22 13:30:00,25.94,25.95,25.8,25.8,563970.0,25.94,25.95,25.8,25.8,563970.0
2020-04-22 13:35:00,25.8,25.83,25.31,25.4,1711901.0,25.8,25.83,25.31,25.4,1711901.0
2020-04-22 13:40:00,25.41,25.42,25.06,25.28,1924302.0,25.41,25.42,25.06,25.28,1924302.0
2020-04-22 13:45:00,25.29,25.3,25.01,25.2,1418330.0,25.29,25.3,25.01,25.2,1418330.0
2020-04-22 13:50:00,25.2,25.38,25.15,25.32,768317.0,25.2,25.38,25.15,25.32,768317.0
2020-04-22 13:55:00,25.31,25.44,25.22,25.43,821538.0,25.31,25.44,25.22,25.43,821538.0
2020-04-22 14:00:00,25.43,25.5,25.41,25.48,954348.0,25.43,25.5,25.41,25.48,954348.0
2020-04-22 14:05:00,25.48,25.59,25.17,25.42,919021.0,25.48,25.59,25.17,25.42,919021.0
2020-04-22 14:10:00,25.42,25.63,25.35,25.59,517273.0,25.42,25.63,25.35,25.59,517273.0
2020-04-22 14:15:00,25.58,25.65,25.5,25.53,431899.0,25.58,25.65,25.5,25.53,431899.0
2020-04-22 14:20:00,25.53,25.75,25.53,25.71,776911.0,25.53,25.75,25.53,25.71,776911.0
2020-04-22 14:25:00,25.7,25.76,25.61,25.73,567320.0,25.7,25.76,25.61,25.73,567320.0
2020-04-22 14:30:00,25.72,25.77,25.61,25.71,415554.0,25.72,25.77,25.61,25.71,415554.0
2020-04-22 14:35:00,25.72,25.73,25.57,25.61,304420.0,25.72,25.73,25.57,25.61,304420.0
2020-04-22 14:40:00,25.6,25.73,25.58,25.73,321436.0,25.6,25.73,25.58,25.73,321436.0
2020-04-22 14:45:00,25.73,25.86,25.7,25.85,667962.0,25.73,25.86,25.7,25.85,667962.0
2020-04-22 14:50:00,25.85,25.86,25.65,25.69,549581.0,25.85,25.86,25.65,25.69,549581.0
2020-04-22 14:55:00,25.7,25.83,25.66,25.75,335141.0,25.7,25.83,25.66,25.75,335141.0
2020-04-22 15:00:00,25.75,26.06,25.74,26.0,1260888.0,25.75,26.06,25.74,26.0,1260888.0
2020-04-22 15:05:00,26.02,26.04,25.92,25.93,578659.0,26.02,26.04,25.92,25.93,578659.0
2020-04-22 15:10:00,25.93,26.04,25.92,25.98,409511.0,25.93,26.04,25.92,25.98,409511.0
2020-04-22 15:15:00,26.0,26.04,25.96,25.96,503823.0,26.0,26.04,25.96,25.96,503823.0
2020-04-22 15:20:00,25.96,26.18,25.93,26.05,794369.0,25.96,26.18,25.93,26.05,794369.0
2020-04-22 15:25:00,26.05,26.14,26.0,26.01,487039.0,26.05,26.14,26.0,26.01,487039.0
2020-04-22 15:30:00,26.01,26.04,25.76,25.91,860289.0,26.01,26.04,25.76,25.91,860289.0
2020-04-22 15:35:00,25.91,26.01,25.89,25.99,433315.0,25.91,26.01,25.89,25.99,433315.0
2020-04-22 15:40:00,25.97,26.0,25.89,25.98,423192.0,25.97,26.0,25.89,25.98,423192.0
2020-04-22 15:45:00,25.98,26.01,25.95,25.99,558368.0,25.98,26.01,25.95,25.99,558368.0
2020-04-22 15:50:00,25.99,26.0,25.82,25.94,832576.0,25.99,26.0,25.82,25.94,832576.0
2020-04-22 15:55:00,25.93,25.97,25.85,25.89,1147392.0,25.93,25.97,25.85,25.89,1147392.0
2020-04-23 09:30:00,26.0,26.24,25.98,26.12,1113912.0,26.0,26.24,25.98,26.12,1113912.0
2020-04-23 09:35:00,26.15,26.46,26.1,26.43,1215491.0,26.15,26.46,26.1,26.43,1215491.0
2020-04-23 09:40:00,26.44,26.47,26.21,26.36,921956.0,26.44,26.47,26.21,26.36,921956.0
2020-04-23 09:45:00,26.36,26.43,26.3,26.33,534978.0,26.36,26.43,26.3,26.33,534978.0
2020-04-23 09:50:00,26.33,26.33,26.0,26.03,600603.0,26.33,26.33,26.0,26.03,600603.0
2020-04-23 09:55:00,26.03,26.2,26.01,26.17,459533.0,26.03,26.2,26.01,26.17,459533.0
2020-04-23 10:00:00,26.17,26.28,26.06,26.17,511182.0,26.17,26.28,26.06,26.17,511182.0
2020-04-23 10:05:00,26.17,26.33,26.14,26.33,393299.0,26.17,26.33,26.14,26.33,393299.0
2020-04-23 10:10:00,26.33,26.37,26.24,26.29,485638.0,26.33,26.37,26.24,26.29,485638.0
2020-04-23 10:15:00,26.31,26.35,26.24,26.33,279554.0,26.31,26.35,26.24,26.33,279554.0
2020-04-23 10:20:00,26.34,26.41,26.31,26.37,455323.0,26.34,26.41,26.31,26.37,455323.0
2020-04-23 10:25:00,26.37,26.46,26.37,26.44,607015.0,26.37,26.46,26.37,26.44,607015.0
2020-04-23 10:30:00,26.45,26.47,26.34,26.43,398008.0,26.45,26.47,26.34,26.43,398008.0
2020-04-23 10:35:00,26.43,26.52,26.4,26.5,760824.0,26.43,26.52,26.4,26.5,760824.0
2020-04-23 10:40:00,26.51,26.55,26.46,26.5,466428.0,26.51,26.55,26.46,26.5,466428.0
2020-04-23 10:45:00,26.5,26.55,26.3,26.34,452282.0,26.5,26.55,26.3,26.34,452282.0
2020-04-23 10:50:00,26.35,26.48,26.31,26.44,358005.0,26.35,26.48,26.31,26.44,358005.0
2020-04-23 10:55:00,26.42,26.52,26.36,26.38,348320.0,26.42,26.52,26.36,26.38,348320.0
2020-04-23 11:00:00,26.38,26.45,26.25,26.38,500758.0,26.38,26.45,26.25,26.38,500758.0
2020-04-23 11:05:00,26.38,26.39,26.25,26.35,391156.0,26.38,26.39,26.25,26.35,391156.0
2020-04-23 11:10:00,26.34,26.37,26.25,26.32,311881.0,26.34,26.37,26.25,26.32,311881.0
2020-04-23 11:15:00,26.34,26.48,26.33,26.46,277199.0,26.34,26.48,26.33,26.46,277199.0
2020-04-23 11:20:00,26.46,26.47,26.28,26.42,290897.0,26.46,26.47,26.28,26.42,290897.0
2020-04-23 11:25:00,26.42,26.48,26.36,26.41,228617.0,26.42,26.48,26.36,26.41,228617.0
2020-04-23 11:30:00,26.41,26.44,26.28,26.32,250498.0,26.41,26.44,26.28,26.32,250498.0
2020-04-23 11:35:00,26.31,26.37,26.26,26.35,406180.0,26.31,26.37,26.26,26.35,406180.0
2020-04-23 11:40:00,26.34,26.46,26.3,26.35,372540.0,26.34,26.46,26.3,26.35,372540.0
2020-04-23 11:45:00,26.35,26.43,26.28,26.36,325911.0,26.35,26.43,26.28,26.36,325911.0
2020-04-23 11:50:00,26.36,26.45,26.34,26.43,278227.0,26.36,26.45,26.34,26.43,278227.0
2020-04-23 11:55:00,26.43,26.5,26.43,26.5,269594.0,26.43,26.5,26.43,26.5,269594.0
2020-04-23 12:00:00,26.5,26.5,26.43,26.45,183777.0,26.5,26.5,26.43,26.45,183777.0
2020-04-23 12:05:00,26.46,26.56,26.45,26.54,411368.0,26.46,26.56,26.45,26.54,411368.0
2020-04-23 12:10:00,26.54,26.54,26.48,26.51,167261.0,26.54,26.54,26.48,26.51,167261.0
2020-04-23 12:15:00,26.52,26.55,26.47,26.51,214102.0,26.52,26.55,26.47,26.51,214102.0
2020-04-23 12:20:00,26.51,26.55,26.47,26.55,250075.0,26.51,26.55,26.47,26.55,250075.0
2020-04-23 12:25:00,26.54,26.56,26.47,26.48,230816.0,26.54,26.56,26.47,26.48,230816.0
2020-04-23 12:30:00,26.48,26.48,26.38,26.39,242785.0,26.48,26.48,26.38,26.39,242785.0
2020-04-23 12:35:00,26.39,26.5,26.38,26.46,333613.0,26.39,26.5,26.38,26.46,333613.0
2020-04-23 12:40:00,26.46,26.51,26.39,26.45,236662.0,26.46,26.51,26.39,26.45,236662.0
2020-04-23 12:45:00,26.44,26.5,26.15,26.36,1252642.0,26.44,26.5,26.15,26.36,1252642.0
2020-04-23 12:50:00,26.36,26.36,26.1,26.31,914809.0,26.36,26.36,26.1,26.31,914809.0
2020-04-23 12:55:00,26.3,26.34,26.21,26.27,388247.0,26.3,26.34,26.21,26.27,388247.0
2020-04-23 13:00:00,26.28,26.43,26.28,26.37,262981.0,26.28,26.43,26.28,26.37,262981.0
2020-04-23 13:05:00,26.36,26.41,26.32,26.39,172512.0,26.36,26.41,26.32,26.39,172512.0
2020-04-23 13:10:00,26.39,26.48,26.37,26.48,469126.0,26.39,26.48,26.37,26.48,469126.0
2020-04-23 13:15:00,26.47,26.49,26.38,26.39,150836.0,26.47,26.49,26.38,26.39,150836.0
2020-04-23 13:20:00,26.39,26.41,26.24,26.31,272941.0,26.39,26.41,26.24,26.31,272941.0
2020-04-23 13:25:00,26.32,26.38,26.23,26.35,289117.0,26.32,26.38,26.23,26.35,289117.0
2020-04-23 13:30:00,26.35,26.39,26.3,26.37,208734.0,26.35,26.39,26.3,26.37,208734.0
2020-04-23 13:35:00,26.38,26.42,26.2,26.28,278041.0,26.38,26.42,26.2,26.28,278041.0
2020-04-23 13:40:00,26.29,26.34,26.2,26.24,296494.0,26.29,26.34,26.2,26.24,296494.0
2020-04-23 13:45:00,26.24,26.29,26.18,26.19,151692.0,26.24,26.29,26.18,26.19,151692.0
2020-04-23 13:50:00,26.19,26.21,26.01,26.02,215490.0,26.19,26.21,26.01,26.02,215490.0
2020-04-23 13:55:00,26.03,26.12,26.02,26.1,316946.0,26.03,26.12,26.02,26.1,316946.0
2020-04-23 14:00:00,26.1,26.23,26.09,26.2,207010.0,26.1,26.23,26.09,26.2,207010.0
2020-04-23 14:05:00,26.19,26.2,26.06,26.07,136372.0,26.19,26.2,26.06,26.07,136372.0
2020-04-23 14:10:00,26.07,26.13,26.01,26.11,171437.0,26.07,26.13,26.01,26.11,171437.0
2020-04-23 14:15:00,26.1,26.18,26.09,26.11,190805.0,26.1,26.18,26.09,26.11,190805.0
2020-04-23 14:20:00,26.11,26.2,26.1,26.2,155767.0,26.11,26.2,26.1,26.2,155767.0
2020-04-23 14:25:00,26.19,26.22,26.06,26.1,473760.0,26.19,26.22,26.06,26.1,473760.0
2020-04-23 14:30:00,26.11,26.16,26.07,26.08,148222.0,26.11,26.16,26.07,26.08,148222.0
2020-04-23 14:35:00,26.08,26.14,26.07,26.08,215969.0,26.08,26.14,26.07,26.08,215969.0
2020-04-23 14:40:00,26.09,26.2,26.08,26.14,410023.0,26.09,26.2,26.08,26.14,410023.0
2020-04-23 14:45:00,26.14,26.18,26.09,26.1,150733.0,26.14,26.18,26.09,26.1,150733.0
2020-04-23 14:50:00,26.1,26.13,26.05,26.11,289241.0,26.1,26.13,26.05,26.11,289241.0
2020-04-23 14:55:00,26.1,26.14,26.05,26.05,228667.0,26.1,26.14,26.05,26.05,228667.0
2020-04-23 15:00:00,26.05,26.06,25.92,25.93,542388.0,26.05,26.06,25.92,25.93,542388.0
2020-04-23 15:05:00,25.94,25.99,25.85,25.96,473258.0,25.94,25.99,25.85,25.96,473258.0
2020-04-23 15:10:00,25.96,26.01,25.91,25.96,328077.0,25.96,26.01,25.91,25.96,328077.0
2020-04-23 15:15:00,25.96,26.03,25.95,25.98,232147.0,25.96,26.03,25.95,25.98,232147.0
2020-04-23 15:20:00,25.97,26.02,25.96,26.01,163369.0,25.97,26.02,25.96,26.01,163369.0
2020-04-23 15:25:00,26.0,26.1,25.98,26.08,262146.0,26.0,26.1,25.98,26.08,262146.0
2020-04-23 15:30:00,26.07,26.07,25.96,26.0,284528.0,26.07,26.07,25.96,26.0,284528.0
2020-04-23 15:35:00,26.0,26.02,25.92,25.94,262171.0,26.0,26.02,25.92,25.94,262171.0
2020-04-23 15:40:00,25.94,25.96,25.88,25.88,308227.0,25.94,25.96,25.88,25.88,308227.0
2020-04-23 15:45:00,25.89,25.96,25.83,25.85,428875.0,25.89,25.96,25.83,25.85,428875.0
2020-04-23 15:50:00,25.85,25.86,25.76,25.77,719196.0,25.85,25.86,25.76,25.77,719196.0
2020-04-23 15:55:00,25.76,25.81,25.66,25.73,1019257.0,25.76,25.81,25.66,25.73,1019257.0
2020-04-24 09:30:00,25.99,26.15,25.62,25.95,847788.0,25.99,26.15,25.62,25.95,847788.0
2020-04-24 09:35:00,25.95,26.05,25.8,26.03,622483.0,25.95,26.05,25.8,26.03,622483.0
2020-04-24 09:40:00,26.02,26.02,25.66,25.82,713378.0,26.02,26.02,25.66,25.82,713378.0
2020-04-24 09:45:00,25.83,25.96,25.65,25.71,508769.0,25.83,25.96,25.65,25.71,508769.0
2020-04-24 09:50:00,25.71,25.78,25.61,25.72,488644.0,25.71,25.78,25.61,25.72,488644.0
2020-04-24 09:55:00,25.72,25.82,25.66,25.67,428672.0,25.72,25.82,25.66,25.67,428672.0
2020-04-24 10:00:00,25.68,25.8,25.66,25.79,271381.0,25.68,25.8,25.66,25.79,271381.0
2020-04-24 10:05:00,25.79,25.85,25.42,25.47,807088.0,25.79,25.85,25.42,25.47,807088.0
2020-04-24 10:10:00,25.46,25.56,25.16,25.24,658139.0,25.46,25.56,25.16,25.24,658139.0
2020-04-24 10:15:00,25.24,25.37,25.21,25.33,500212.0,25.24,25.37,25.21,25.33,500212.0
2020-04-24 10:20:00,25.33,25.39,25.25,25.35,303643.0,25.33,25.39,25.25,25.35,303643.0
2020-04-24 10:25:00,25.36,25.4,25.09,25.12,657347.0,25.36,25.4,25.09,25.12,657347.0
2020-04-24 10:30:00,25.12,25.26,25.04,25.21,425404.0,25.12,25.26,25.04,25.21,425404.0
2020-04-24 10:35:00,25.21,25.22,25.1,25.15,363444.0,25.21,25.22,25.1,25.15,363444.0
2020-04-24 10:40:00,25.16,25.21,25.13,25.2,339657.0,25.16,25.21,25.13,25.2,339657.0
2020-04-24 10:45:00,25.2,25.24,25.15,25.2,342540.0,25.2,25.24,25.15,25.2,342540.0
2020-04-24 10:50:00,25.21,25.27,25.17,25.22,458789.0,25.21,25.27,25.17,25.22,458789.0
2020-04-24 10:55:00,25.22,25.23,25.06,25.09,380157.0,25.22,25.23,25.06,25.09,380157.0
2020-04-24 11:00:00,25.09,25.09,24.92,24.96,987601.0,25.09,25.09,24.92,24.96,987601.0
2020-04-24 11:05:00,24.96,25.04,24.85,24.85,391348.0,24.96,25.04,24.85,24.85,391348.0
2020-04-24 11:10:00,24.85,24.9,24.67,24.84,601884.0,24.85,24.9,24.67,24.84,601884.0
2020-04-24 11:15:00,24.84,24.88,24.72,24.84,325810.0,24.84,24.88,24.72,24.84,325810.0
2020-04-24 11:20:00,24.84,24.96,24.77,24.86,377370.0,24.84,24.96,24.77,24.86,377370.0
2020-04-24 11:25:00,24.86,25.0,24.77,24.95,372388.0,24.86,25.0,24.77,24.95,372388.0
2020-04-24 11:30:00,24.95,25.06,24.92,24.98,314228.0,24.95,25.06,24.92,24.98,314228.0
2020-04-24 11:35:00,24.98,25.09,24.97,25.07,208641.0,24.98,25.09,24.97,25.07,208641.0
2020-04-24 11:40:00,25.07,25.08,24.96,25.02,211462.0,25.07,25.08,24.96,25.02,211462.0
2020-04-24 11:45:00,25.02,25.05,24.97,25.03,148206.0,25.02,25.05,24.97,25.03,148206.0
2020-04-24 11:50:00,25.04,25.05,24.95,24.98,239063.0,25.04,25.05,24.95,24.98,239063.0
2020-04-24 11:55:00,24.97,25.0,24.91,24.91,181342.0,24.97,25.0,24.91,24.91,181342.0
2020-04-24 12:00:00,24.91,24.99,24.87,24.93,203535.0,24.91,24.99,24.87,24.93,203535.0
2020-04-24 12:05:00,24.93,24.97,24.9,24.93,117981.0,24.93,24.97,24.9,24.93,117981.0
2020-04-24 12:10:00,24.92,24.92,24.86,24.87,198093.0,24.92,24.92,24.86,24.87,198093.0
2020-04-24 12:15:00,24.87,24.94,24.85,24.89,219069.0,24.87,24.94,24.85,24.89,219069.0
2020-04-24 12:20:00,24.89,24.89,24.72,24.73,315895.0,24.89,24.89,24.72,24.73,315895.0
2020-04-24 12:25:00,24.74,24.92,24.73,24.91,294362.0,24.74,24.92,24.73,24.91,294362.0
2020-04-24 12:30:00,24.9,24.94,24.84,24.93,269110.0,24.9,24.94,24.84,24.93,269110.0
2020-04-24 12:35:00,24.94,25.14,24.88,25.14,410751.0,24.94,25.14,24.88,25.14,410751.0
2020-04-24 12:40:00,25.13,25.4,25.1,25.31,740130.0,25.13,25.4,25.1,25.31,740130.0
2020-04-24 12:45:00,25.3,25.68,25.29,25.56,888029.0,25.3,25.68,25.29,25.56,888029.0
2020-04-24 12:50:00,25.56,25.6,25.27,25.35,1016550.0,25.56,25.6,25.27,25.35,1016550.0
2020-04-24 12:55:00,25.32,25.45,25.26,25.38,480858.0,25.32,25.45,25.26,25.38,480858.0
2020-04-24 13:00:00,25.37,25.46,25.31,25.35,317088.0,25.37,25.46,25.31,25.35,317088.0
2020-04-24 13:05:00,25.35,25.36,25.23,25.27,259047.0,25.35,25.36,25.23,25.27,259047.0
2020-04-24 13:10:00,25.27,25.27,25.05,25.12,460806.0,25.27,25.27,25.05,25.12,460806.0
2020-04-24 13:15:00,25.13,25.24,25.1,25.18,269117.0,25.13,25.24,25.1,25.18,269117.0
2020-04-24 13:20:00,25.18,25.29,25.12,25.26,146120.0,25.18,25.29,25.12,25.26,146120.0
2020-04-24 13:25:00,25.27,25.36,25.22,25.33,194071.0,25.27,25.36,25.22,25.33,194071.0
2020-04-24 13:30:00,25.34,25.37,25.29,25.31,188551.0,25.34,25.37,25.29,25.31,188551.0
2020-04-24 13:35:00,25.32,25.43,25.31,25.42,165165.0,25.32,25.43,25.31,25.42,165165.0
2020-04-24 13:40:00,25.43,25.49,25.36,25.47,275090.0,25.43,25.49,25.36,25.47,275090.0
2020-04-24 13:45:00,25.47,25.54,25.42,25.44,220302.0,25.47,25.54,25.42,25.44,220302.0
2020-04-24 13:50:00,25.46,25.57,25.15,25.54,299928.0,25.46,25.57,25.15,25.54,299928.0
2020-04-24 13:55:00,25.51,25.57,25.46,25.57,317106.0,25.51,25.57,25.46,25.57,317106.0
2020-04-24 14:00:00,25.56,25.65,25.53,25.64,312961.0,25.56,25.65,25.53,25.64,312961.0
2020-04-24 14:05:00,25.64,25.78,25.6,25.69,474995.0,25.64,25.78,25.6,25.69,474995.0
2020-04-24 14:10:00,25.66,25.77,25.61,25.76,334080.0,25.66,25.77,25.61,25.76,334080.0
2020-04-24 14:15:00,25.75,25.75,25.63,25.68,205602.0,25.75,25.75,25.63,25.68,205602.0
2020-04-24 14:20:00,25.68,25.69,25.6,25.63,229768.0,25.68,25.69,25.6,25.63,229768.0
2020-04-24 14:25:00,25.63,25.68,25.53,25.63,272412.0,25.63,25.68,25.53,25.63,272412.0
2020-04-24 14:30:00,25.64,25.73,25.6,25.68,242327.0,25.64,25.73,25.6,25.68,242327.0
2020-04-24 14:35:00,25.67,25.83,25.65,25.82,339740.0,25.67,25.83,25.65,25.82,339740.0
2020-04-24 14:40:00,25.81,25.83,25.76,25.79,244697.0,25.81,25.83,25.76,25.79,244697.0
2020-04-24 14:45:00,25.78,25.88,25.77,25.86,457083.0,25.78,25.88,25.77,25.86,457083.0
2020-04-24 14:50:00,25.86,25.87,25.72,25.75,231669.0,25.86,25.87,25.72,25.75,231669.0
2020-04-24 14:55:00,25.75,25.88,25.71,25.83,317050.0,25.75,25.88,25.71,25.83,317050.0
2020-04-24 15:00:00,25.84,25.86,25.72,25.75,198748.0,25.84,25.86,25.72,25.75,198748.0
2020-04-24 15:05:00,25.75,25.88,25.74,25.85,262675.0,25.75,25.88,25.74,25.85,262675.0
2020-04-24 15:10:00,25.85,25.87,25.75,25.82,266299.0,25.85,25.87,25.75,25.82,266299.0
2020-04-24 15:15:00,25.82,25.83,25.67,25.8,316878.0,25.82,25.83,25.67,25.8,316878.0
2020-04-24 15:20:00,25.8,25.89,25.77,25.87,260148.0,25.8,25.89,25.77,25.87,260148.0
2020-04-24 15:25:00,25.87,25.87,25.71,25.73,309254.0,25.87,25.87,25.71,25.73,309254.0
2020-04-24 15:30:00,25.74,25.75,25.6,25.64,399425.0,25.74,25.75,25.6,25.64,399425.0
2020-04-24 15:35:00,25.65,25.74,25.6,25.73,269230.0,25.65,25.74,25.6,25.73,269230.0
2020-04-24 15:40:00,25.73,25.84,25.7,25.82,291177.0,25.73,25.84,25.7,25.82,291177.0
2020-04-24 15:45:00,25.83,25.86,25.77,25.82,322137.0,25.83,25.86,25.77,25.82,322137.0
2020-04-24 15:50:00,25.81,25.81,25.55,25.62,627565.0,25.81,25.81,25.55,25.62,627565.0
2020-04-24 15:55:00,25.61,25.61,25.52,25.57,503586.0,25.61,25.61,25.52,25.57,503586.0
2020-04-27 09:30:00,25.98,26.0,25.71,25.91,809041.0,25.98,26.0,25.71,25.91,809041.0
2020-04-27 09:35:00,25.91,26.0,25.63,25.64,594522.0,25.91,26.0,25.63,25.64,594522.0
2020-04-27 09:40:00,25.63,25.65,25.31,25.31,812814.0,25.63,25.65,25.31,25.31,812814.0
2020-04-27 09:45:00,25.33,25.33,25.06,25.24,885444.0,25.33,25.33,25.06,25.24,885444.0
2020-04-27 09:50:00,25.24,25.34,25.11,25.18,658574.0,25.24,25.34,25.11,25.18,658574.0
2020-04-27 09:55:00,25.17,25.4,25.16,25.28,472019.0,25.17,25.4,25.16,25.28,472019.0
2020-04-27 10:00:00,25.29,25.45,25.23,25.43,436474.0,25.29,25.45,25.23,25.43,436474.0
2020-04-27 10:05:00,25.43,25.59,25.35,25.59,612274.0,25.43,25.59,25.35,25.59,612274.0
2020-04-27 10:10:00,25.58,25.7,25.41,25.62,716843.0,25.58,25.7,25.41,25.62,716843.0
2020-04-27 10:15:00,25.62,25.71,25.53,25.71,741795.0,25.62,25.71,25.53,25.71,741795.0
2020-04-27 10:20:00,25.71,25.72,25.38,25.58,687091.0,25.71,25.72,25.38,25.58,687091.0
2020-04-27 10:25:00,25.57,25.61,25.3,25.44,421054.0,25.57,25.61,25.3,25.44,421054.0
2020-04-27 10:30:00,25.43,25.5,25.35,25.44,325013.0,25.43,25.5,25.35,25.44,325013.0
2020-04-27 10:35:00,25.44,25.51,25.38,25.49,349016.0,25.44,25.51,25.38,25.49,349016.0
2020-04-27 10:40:00,25.5,25.68,25.43,25.63,325808.0,25.5,25.68,25.43,25.63,325808.0
2020-04-27 10:45:00,25.63,25.67,25.53,25.62,399856.0,25.63,25.67,25.53,25.62,399856.0
2020-04-27 10:50:00,25.61,25.75,25.61,25.71,661158.0,25.61,25.75,25.61,25.71,661158.0
2020-04-27 10:55:00,25.71,25.74,25.61,25.66,375473.0,25.71,25.74,25.61,25.66,375473.0
2020-04-27 11:00:00,25.66,25.85,25.64,25.79,772194.0,25.66,25.85,25.64,25.79,772194.0
2020-04-27 11:05:00,25.78,25.86,25.66,25.85,632104.0,25.78,25.86,25.66,25.85,632104.0
2020-04-27 11:10:00,25.85,25.85,25.7,25.72,433194.0,25.85,25.85,25.7,25.72,433194.0
2020-04-27 11:15:00,25.73,25.77,25.61,25.68,274490.0,25.73,25.77,25.61,25.68,274490.0
2020-04-27 11:20:00,25.69,25.7,25.56,25.68,335064.0,25.69,25.7,25.56,25.68,335064.0
2020-04-27 11:25:00,25.68,25.79,25.67,25.76,220239.0,25.68,25.79,25.67,25.76,220239.0
2020-04-27 11:30:00,25.75,25.87,25.71,25.86,346194.0,25.75,25.87,25.71,25.86,346194.0
2020-04-27 11:35:00,25.85,25.88,25.77,25.86,336312.0,25.85,25.88,25.77,25.86,336312.0
2020-04-27 11:40:00,25.86,25.89,25.8,25.84,329305.0,25.86,25.89,25.8,25.84,329305.0
2020-04-27 11:45:00,25.84,25.85,25.75,25.84,303446.0,25.84,25.85,25.75,25.84,303446.0
2020-04-27 11:50:00,25.84,25.88,25.75,25.86,312286.0,25.84,25.88,25.75,25.86,312286.0
2020-04-27 11:55:00,25.86,25.94,25.85,25.88,400234.0,25.86,25.94,25.85,25.88,400234.0
2020-04-27 12:00:00,25.88,25.91,25.76,25.86,284412.0,25.88,25.91,25.76,25.86,284412.0
2020-04-27 12:05:00,25.86,25.94,25.85,25.9,310091.0,25.86,25.94,25.85,25.9,310091.0
2020-04-27 12:10:00,25.89,25.92,25.8,25.9,286311.0,25.89,25.92,25.8,25.9,286311.0
2020-04-27 12:15:00,25.9,25.96,25.89,25.95,279888.0,25.9,25.96,25.89,25.95,279888.0
2020-04-27 12:20:00,25.94,25.97,25.88,25.91,197587.0,25.94,25.97,25.88,25.91,197587.0
2020-04-27 12:25:00,25.91,25.98,25.9,25.95,209928.0,25.91,25.98,25.9,25.95,209928.0
2020-04-27 12:30:00,25.95,26.07,25.95,26.06,466299.0,25.95,26.07,25.95,26.06,466299.0
2020-04-27 12:35:00,26.05,26.13,26.04,26.13,500960.0,26.05,26.13,26.04,26.13,500960.0
2020-04-27 12:40:00,26.12,26.24,26.1,26.23,443606.0,26.12,26.24,26.1,26.23,443606.0
2020-04-27 12:45:00,26.22,26.29,26.16,26.28,365143.0,26.22,26.29,26.16,26.28,365143.0
2020-04-27 12:50:00,26.28,26.34,26.23,26.25,399592.0,26.28,26.34,26.23,26.25,399592.0
2020-04-27 12:55:00,26.25,26.32,26.24,26.32,214564.0,26.25,26.32,26.24,26.32,214564.0
2020-04-27 13:00:00,26.32,26.32,26.13,26.18,327066.0,26.32,26.32,26.13,26.18,327066.0
2020-04-27 13:05:00,26.18,26.2,26.05,26.09,189463.0,26.18,26.2,26.05,26.09,189463.0
2020-04-27 13:10:00,26.1,26.16,26.06,26.13,180660.0,26.1,26.16,26.06,26.13,180660.0
2020-04-27 13:15:00,26.13,26.15,26.02,26.04,156954.0,26.13,26.15,26.02,26.04,156954.0
2020-04-27 13:20:00,26.04,26.1,25.91,25.95,364357.0,26.04,26.1,25.91,25.95,364357.0
2020-04-27 13:25:00,25.95,26.07,25.94,26.03,189161.0,25.95,26.07,25.94,26.03,189161.0
2020-04-27 13:30:00,26.03,26.04,25.95,25.98,130075.0,26.03,26.04,25.95,25.98,130075.0
2020-04-27 13:35:00,25.97,26.02,25.92,25.96,375974.0,25.97,26.02,25.92,25.96,375974.0
2020-04-27 13:40:00,25.96,25.96,25.88,25.93,240826.0,25.96,25.96,25.88,25.93,240826.0
2020-04-27 13:45:00,25.92,26.03,25.89,26.02,173114.0,25.92,26.03,25.89,26.02,173114.0
2020-04-27 13:50:00,26.03,26.08,26.01,26.07,155739.0,26.03,26.08,26.01,26.07,155739.0
2020-04-27 13:55:00,26.08,26.12,26.03,26.05,161481.0,26.08,26.12,26.03,26.05,161481.0
2020-04-27 14:00:00,26.05,26.1,26.02,26.06,181931.0,26.05,26.1,26.02,26.06,181931.0
2020-04-27 14:05:00,26.06,26.1,26.01,26.09,129033.0,26.06,26.1,26.01,26.09,129033.0
2020-04-27 14:10:00,26.09,26.15,26.06,26.07,245690.0,26.09,26.15,26.06,26.07,245690.0
2020-04-27 14:15:00,26.07,26.08,26.0,26.03,158829.0,26.07,26.08,26.0,26.03,158829.0
2020-04-27 14:20:00,26.01,26.04,25.92,25.95,197093.0,26.01,26.04,25.92,25.95,197093.0
2020-04-27 14:25:00,25.95,25.97,25.84,25.86,310790.0,25.95,25.97,25.84,25.86,310790.0
2020-04-27 14:30:00,25.86,25.93,25.79,25.81,275694.0,25.86,25.93,25.79,25.81,275694.0
2020-04-27 14:35:00,25.81,25.83,25.76,25.77,306594.0,25.81,25.83,25.76,25.77,306594.0
2020-04-27 14:40:00,25.76,25.86,25.72,25.74,266626.0,25.76,25.86,25.72,25.74,266626.0
2020-04-27 14:45:00,25.73,25.84,25.73,25.81,187820.0,25.73,25.84,25.73,25.81,187820.0
2020-04-27 14:50:00,25.8,25.81,25.72,25.75,225459.0,25.8,25.81,25.72,25.75,225459.0
2020-04-27 14:55:00,25.76,25.8,25.73,25.78,146050.0,25.76,25.8,25.73,25.78,146050.0
2020-04-27 15:00:00,25.79,25.81,25.72,25.74,263627.0,25.79,25.81,25.72,25.74,263627.0
2020-04-27 15:05:00,25.74,25.78,25.61,25.66,376634.0,25.74,25.78,25.61,25.66,376634.0
2020-04-27 15:10:00,25.66,25.78,25.65,25.7,349800.0,25.66,25.78,25.65,25.7,349800.0
2020-04-27 15:15:00,25.71,25.76,25.66,25.73,315407.0,25.71,25.76,25.66,25.73,315407.0
2020-04-27 15:20:00,25.73,25.76,25.68,25.7,186996.0,25.73,25.76,25.68,25.7,186996.0
2020-04-27 15:25:00,25.71,25.72,25.66,25.69,224115.0,25.71,25.72,25.66,25.69,224115.0
2020-04-27 15:30:00,25.69,25.7,25.57,25.59,366379.0,25.69,25.7,25.57,25.59,366379.0
2020-04-27 15:35:00,25.59,25.6,25.44,25.46,697161.0,25.59,25.6,25.44,25.46,697161.0
2020-04-27 15:40:00,25.46,25.46,25.32,25.36,716450.0,25.46,25.46,25.32,25.36,716450.0
2020-04-27 15:45:00,25.36,25.38,25.17,25.17,1028442.0,25.36,25.38,25.17,25.17,1028442.0
2020-04-27 15:50:00,25.18,25.18,24.89,24.94,2084559.0,25.18,25.18,24.89,24.94,2084559.0
2020-04-27 15:55:00,24.94,25.03,24.87,25.01,1665284.0,24.94,25.03,24.87,25.01,1665284.0
2020-04-28 09:30:00,25.86,25.95,25.5,25.81,1589990.0,25.86,25.95,25.5,25.81,1589990.0
2020-04-28 09:35:00,25.81,26.27,25.8,26.11,1502618.0,25.81,26.27,25.8,26.11,1502618.0
2020-04-28 09:40:00,26.11,26.86,26.05,26.83,2244670.0,26.11,26.86,26.05,26.83,2244670.0
2020-04-28 09:45:00,26.86,26.98,26.51,26.65,2001742.0,26.86,26.98,26.51,26.65,2001742.0
2020-04-28 09:50:00,26.64,26.84,26.57,26.65,1074150.0,26.64,26.84,26.57,26.65,1074150.0
2020-04-28 09:55:00,26.67,26.83,26.45,26.48,1075572.0,26.67,26.83,26.45,26.48,1075572.0
2020-04-28 10:00:00,26.48,26.55,26.23,26.4,967884.0,26.48,26.55,26.23,26.4,967884.0
2020-04-28 10:05:00,26.4,26.65,26.39,26.62,640859.0,26.4,26.65,26.39,26.62,640859.0
2020-04-28 10:10:00,26.63,26.65,26.4,26.6,578416.0,26.63,26.65,26.4,26.6,578416.0
2020-04-28 10:15:00,26.6,26.79,26.58,26.68,1100051.0,26.6,26.79,26.58,26.68,1100051.0
2020-04-28 10:20:00,26.69,26.77,26.51,26.62,640146.0,26.69,26.77,26.51,26.62,640146.0
2020-04-28 10:25:00,26.61,26.78,26.57,26.69,516090.0,26.61,26.78,26.57,26.69,516090.0
2020-04-28 10:30:00,26.7,26.76,26.57,26.57,634131.0,26.7,26.76,26.57,26.57,634131.0
2020-04-28 10:35:00,26.58,26.77,26.54,26.76,719420.0,26.58,26.77,26.54,26.76,719420.0
2020-04-28 10:40:00,26.76,26.77,26.22,26.26,873560.0,26.76,26.77,26.22,26.26,873560.0
2020-04-28 10:45:00,26.26,26.48,26.22,26.41,552356.0,26.26,26.48,26.22,26.41,552356.0
2020-04-28 10:50:00,26.41,26.44,26.12,26.14,519907.0,26.41,26.44,26.12,26.14,519907.0
2020-04-28 10:55:00,26.14,26.22,25.89,25.96,952951.0,26.14,26.22,25.89,25.96,952951.0
2020-04-28 11:00:00,25.96,26.19,25.89,26.16,707954.0,25.96,26.19,25.89,26.16,707954.0
2020-04-28 11:05:00,26.16,26.52,26.03,26.43,703651.0,26.16,26.52,26.03,26.43,703651.0
2020-04-28 11:10:00,26.45,26.53,26.41,26.46,410408.0,26.45,26.53,26.41,26.46,410408.0
2020-04-28 11:15:00,26.46,26.58,26.33,26.56,445295.0,26.46,26.58,26.33,26.56,445295.0
2020-04-28 11:20:00,26.56,26.6,26.46,26.52,292229.0,26.56,26.6,26.46,26.52,292229.0
2020-04-28 11:25:00,26.53,26.73,26.53,26.64,336440.0,26.53,26.73,26.53,26.64,336440.0
2020-04-28 11:30:00,26.63,26.74,26.61,26.72,255672.0,26.63,26.74,26.61,26.72,255672.0
2020-04-28 11:35:00,26.72,26.74,26.61,26.62,318213.0,26.72,26.74,26.61,26.62,318213.0
2020-04-28 11:40:00,26.61,26.77,26.55,26.76,502654.0,26.61,26.77,26.55,26.76,502654.0
2020-04-28 11:45:00,26.76,26.79,26.67,26.73,468508.0,26.76,26.79,26.67,26.73,468508.0
2020-04-28 11:50:00,26.73,26.8,26.62,26.72,438766.0,26.73,26.8,26.62,26.72,438766.0
2020-04-28 11:55:00,26.73,26.82,26.67,26.8,445836.0,26.73,26.82,26.67,26.8,445836.0
2020-04-28 12:00:00,26.81,26.95,26.77,26.92,865686.0,26.81,26.95,26.77,26.92,865686.0
2020-04-28 12:05:00,26.92,27.03,26.89,27.03,972301.0,26.92,27.03,26.89,27.03,972301.0
2020-04-28 12:10:00,27.03,27.2,27.02,27.09,748393.0,27.03,27.2,27.02,27.09,748393.0
2020-04-28 12:15:00,27.09,27.1,26.76,26.85,729772.0,27.09,27.1,26.76,26.85,729772.0
2020-04-28 12:20:00,26.85,26.98,26.82,26.89,457162.0,26.85,26.98,26.82,26.89,457162.0
2020-04-28 12:25:00,26.9,26.94,26.85,26.89,323743.0,26.9,26.94,26.85,26.89,323743.0
2020-04-28 12:30:00,26.89,26.94,26.83,26.92,278917.0,26.89,26.94,26.83,26.92,278917.0
2020-04-28 12:35:00,26.92,26.96,26.85,26.91,328540.0,26.92,26.96,26.85,26.91,328540.0
2020-04-28 12:40:00,26.91,26.92,26.84,26.87,204003.0,26.91,26.92,26.84,26.87,204003.0
2020-04-28 12:45:00,26.9,26.92,26.69,26.91,409609.0,26.9,26.92,26.69,26.91,409609.0
2020-04-28 12:50:00,26.91,26.91,26.79,26.84,204460.0,26.91,26.91,26.79,26.84,204460.0
2020-04-28 12:55:00,26.83,27.1,26.81,27.02,520473.0,26.83,27.1,26.81,27.02,520473.0
2020-04-28 13:00:00,27.02,27.04,26.89,27.02,331125.0,27.02,27.04,26.89,27.02,331125.0
2020-04-28 13:05:00,27.01,27.09,26.97,27.08,242676.0,27.01,27.09,26.97,27.08,242676.0
2020-04-28 13:10:00,27.08,27.24,27.04,27.04,639435.0,27.08,27.24,27.04,27.04,639435.0
2020-04-28 13:15:00,27.05,27.11,26.97,27.04,302379.0,27.05,27.11,26.97,27.04,302379.0
2020-04-28 13:20:00,27.03,27.07,26.97,27.04,447575.0,27.03,27.07,26.97,27.04,447575.0
2020-04-28 13:25:00,27.05,27.24,27.01,27.21,514733.0,27.05,27.24,27.01,27.21,514733.0
2020-04-28 13:30:00,27.2,27.34,27.04,27.17,679228.0,27.2,27.34,27.04,27.17,679228.0
2020-04-28 13:35:00,27.18,27.21,27.11,27.12,207541.0,27.18,27.21,27.11,27.12,207541.0
2020-04-28 13:40:00,27.13,27.18,27.04,27.17,243911.0,27.13,27.18,27.04,27.17,243911.0
2020-04-28 13:45:00,27.17,27.25,27.1,27.2,250929.0,27.17,27.25,27.1,27.2,250929.0
2020-04-28 13:50:00,27.2,27.28,27.15,27.28,336613.0,27.2,27.28,27.15,27.28,336613.0
2020-04-28 13:55:00,27.28,27.32,27.16,27.3,451469.0,27.28,27.32,27.16,27.3,451469.0
2020-04-28 14:00:00,27.31,27.57,27.31,27.57,848498.0,27.31,27.57,27.31,27.57,848498.0
2020-04-28 14:05:00,27.58,27.64,27.39,27.64,978632.0,27.58,27.64,27.39,27.64,978632.0
2020-04-28 14:10:00,27.64,27.85,27.6,27.83,838783.0,27.64,27.85,27.6,27.83,838783.0
2020-04-28 14:15:00,27.83,27.98,27.78,27.84,1051565.0,27.83,27.98,27.78,27.84,1051565.0
2020-04-28 14:20:00,27.84,28.16,27.83,28.16,979750.0,27.84,28.16,27.83,28.16,979750.0
2020-04-28 14:25:00,28.16,28.27,27.94,28.01,1026587.0,28.16,28.27,27.94,28.01,1026587.0
2020-04-28 14:30:00,28.01,28.43,28.0,28.22,936077.0,28.01,28.43,28.0,28.22,936077.0
2020-04-28 14:35:00,28.22,28.38,27.91,27.92,950676.0,28.22,28.38,27.91,27.92,950676.0
2020-04-28 14:40:00,27.92,28.16,27.91,27.96,836673.0,27.92,28.16,27.91,27.96,836673.0
2020-04-28 14:45:00,27.96,28.28,27.88,28.21,654312.0,27.96,28.28,27.88,28.21,654312.0
2020-04-28 14:50:00,28.21,28.33,28.0,28.03,731637.0,28.21,28.33,28.0,28.03,731637.0
2020-04-28 14:55:00,28.04,28.15,27.92,28.0,645835.0,28.04,28.15,27.92,28.0,645835.0
2020-04-28 15:00:00,28.0,28.13,27.91,28.02,632304.0,28.0,28.13,27.91,28.02,632304.0
2020-04-28 15:05:00,28.04,28.06,27.77,27.78,682186.0,28.04,28.06,27.77,27.78,682186.0
2020-04-28 15:10:00,27.77,27.83,27.64,27.68,649915.0,27.77,27.83,27.64,27.68,649915.0
2020-04-28 15:15:00,27.67,27.85,27.64,27.82,732970.0,27.67,27.85,27.64,27.82,732970.0
2020-04-28 15:20:00,27.82,27.96,27.59,27.69,968091.0,27.82,27.96,27.59,27.69,968091.0
2020-04-28 15:25:00,27.69,27.85,27.67,27.84,421049.0,27.69,27.85,27.67,27.84,421049.0
2020-04-28 15:30:00,27.83,28.07,27.78,27.87,843446.0,27.83,28.07,27.78,27.87,843446.0
2020-04-28 15:35:00,27.87,27.94,27.79,27.86,537365.0,27.87,27.94,27.79,27.86,537365.0
2020-04-28 15:40:00,27.86,27.96,27.77,27.79,596406.0,27.86,27.96,27.77,27.79,596406.0
2020-04-28 15:45:00,27.79,27.84,27.72,27.74,537717.0,27.79,27.84,27.72,27.74,537717.0
2020-04-28 15:50:00,27.73,27.77,27.52,27.71,1152896.0,27.73,27.77,27.52,27.71,1152896.0
2020-04-28 15:55:00,27.7,27.86,27.68,27.84,1502225.0,27.7,27.86,27.68,27.84,1502225.0
2020-04-29 09:30:00,29.58,31.44,29.49,30.7,3811972.0,29.58,31.44,29.49,30.7,3811972.0
2020-04-29 09:35:00,30.7,31.17,30.26,30.44,1932373.0,30.7,31.17,30.26,30.44,1932373.0
2020-04-29 09:40:00,30.43,30.64,29.81,30.27,1460923.0,30.43,30.64,29.81,30.27,1460923.0
2020-04-29 09:45:00,30.3,30.6,30.19,30.46,1018059.0,30.3,30.6,30.19,30.46,1018059.0
2020-04-29 09:50:00,30.46,30.49,30.02,30.23,860556.0,30.46,30.49,30.02,30.23,860556.0
2020-04-29 09:55:00,30.24,30.44,30.12,30.42,654072.0,30.24,30.44,30.12,30.42,654072.0
2020-04-29 10:00:00,30.42,30.52,30.24,30.33,677083.0,30.42,30.52,30.24,30.33,677083.0
2020-04-29 10:05:00,30.34,30.7,30.32,30.55,749548.0,30.34,30.7,30.32,30.55,749548.0
2020-04-29 10:10:00,30.55,30.58,30.3,30.56,742255.0,30.55,30.58,30.3,30.56,742255.0
2020-04-29 10:15:00,30.55,30.75,30.5,30.73,538543.0,30.55,30.75,30.5,30.73,538543.0
2020-04-29 10:20:00,30.74,30.98,30.66,30.96,914296.0,30.74,30.98,30.66,30.96,914296.0
2020-04-29 10:25:00,30.96,31.11,30.8,31.1,1175435.0,30.96,31.11,30.8,31.1,1175435.0
2020-04-29 10:30:00,31.1,31.25,31.03,31.17,832707.0,31.1,31.25,31.03,31.17,832707.0
2020-04-29 10:35:00,31.16,31.38,30.85,31.04,1062929.0,31.16,31.38,30.85,31.04,1062929.0
2020-04-29 10:40:00,31.03,31.37,30.96,31.28,753519.0,31.03,31.37,30.96,31.28,753519.0
2020-04-29 10:45:00,31.3,31.34,31.05,31.32,561076.0,31.3,31.34,31.05,31.32,561076.0
2020-04-29 10:50:00,31.31,31.48,31.2,31.3,812570.0,31.31,31.48,31.2,31.3,812570.0
2020-04-29 10:55:00,31.31,31.41,31.15,31.29,531942.0,31.31,31.41,31.15,31.29,531942.0
2020-04-29 11:00:00,31.3,31.32,30.9,30.94,703558.0,31.3,31.32,30.9,30.94,703558.0
2020-04-29 11:05:00,30.93,31.15,30.9,31.04,539240.0,30.93,31.15,30.9,31.04,539240.0
2020-04-29 11:10:00,31.03,31.25,31.0,31.14,735344.0,31.03,31.25,31.0,31.14,735344.0
2020-04-29 11:15:00,31.14,31.27,31.01,31.08,543308.0,31.14,31.27,31.01,31.08,543308.0
2020-04-29 11:20:00,31.07,31.33,31.02,31.24,493322.0,31.07,31.33,31.02,31.24,493322.0
2020-04-29 11:25:00,31.24,31.3,31.16,31.17,368140.0,31.24,31.3,31.16,31.17,368140.0
2020-04-29 11:30:00,31.18,31.18,30.79,31.04,771822.0,31.18,31.18,30.79,31.04,771822.0
2020-04-29 11:35:00,31.03,31.1,30.9,30.99,466254.0,31.03,31.1,30.9,30.99,466254.0
2020-04-29 11:40:00,30.98,31.09,30.71,30.74,514188.0,30.98,31.09,30.71,30.74,514188.0
2020-04-29 11:45:00,30.75,30.86,30.71,30.81,437372.0,30.75,30.86,30.71,30.81,437372.0
2020-04-29 11:50:00,30.83,31.08,30.82,30.97,447686.0,30.83,31.08,30.82,30.97,447686.0
2020-04-29 11:55:00,30.97,31.0,30.82,30.86,239575.0,30.97,31.0,30.82,30.86,239575.0
2020-04-29 12:00:00,30.86,31.08,30.86,31.06,348532.0,30.86,31.08,30.86,31.06,348532.0
2020-04-29 12:05:00,31.07,31.2,31.05,31.05,429152.0,31.07,31.2,31.05,31.05,429152.0
2020-04-29 12:10:00,31.05,31.12,31.0,31.06,204457.0,31.05,31.12,31.0,31.06,204457.0
2020-04-29 12:15:00,31.07,31.08,30.95,31.02,263233.0,31.07,31.08,30.95,31.02,263233.0
2020-04-29 12:20:00,31.03,31.1,30.94,31.08,223629.0,31.03,31.1,30.94,31.08,223629.0
2020-04-29 12:25:00,31.06,31.15,31.02,31.1,263257.0,31.06,31.15,31.02,31.1,263257.0
2020-04-29 12:30:00,31.1,31.19,31.1,31.14,232253.0,31.1,31.19,31.1,31.14,232253.0
2020-04-29 12:35:00,31.14,31.27,31.11,31.24,317779.0,31.14,31.27,31.11,31.24,317779.0
2020-04-29 12:40:00,31.24,31.27,31.12,31.2,246287.0,31.24,31.27,31.12,31.2,246287.0
2020-04-29 12:45:00,31.2,31.42,31.19,31.42,537808.0,31.2,31.42,31.19,31.42,537808.0
2020-04-29 12:50:00,31.42,31.47,31.34,31.46,403858.0,31.42,31.47,31.34,31.46,403858.0
2020-04-29 12:55:00,31.46,31.54,31.36,31.45,598201.0,31.46,31.54,31.36,31.45,598201.0
2020-04-29 13:00:00,31.46,31.53,31.43,31.52,345770.0,31.46,31.53,31.43,31.52,345770.0
2020-04-29 13:05:00,31.53,31.82,31.52,31.76,809319.0,31.53,31.82,31.52,31.76,809319.0
2020-04-29 13:10:00,31.76,31.84,31.63,31.64,550154.0,31.76,31.84,31.63,31.64,550154.0
2020-04-29 13:15:00,31.64,31.77,31.55,31.75,379563.0,31.64,31.77,31.55,31.75,379563.0
2020-04-29 13:20:00,31.75,31.75,31.4,31.42,377941.0,31.75,31.75,31.4,31.42,377941.0
2020-04-29 13:25:00,31.41,31.6,31.4,31.48,408585.0,31.41,31.6,31.4,31.48,408585.0
2020-04-29 13:30:00,31.48,31.52,31.29,31.34,401370.0,31.48,31.52,31.29,31.34,401370.0
2020-04-29 13:35:00,31.34,31.37,31.13,31.31,589938.0,31.34,31.37,31.13,31.31,589938.0
2020-04-29 13:40:00,31.3,31.48,31.14,31.19,409789.0,31.3,31.48,31.14,31.19,409789.0
2020-04-29 13:45:00,31.2,31.27,30.93,31.02,712578.0,31.2,31.27,30.93,31.02,712578.0
2020-04-29 13:50:00,31.01,31.14,30.84,30.84,482680.0,31.01,31.14,30.84,30.84,482680.0
2020-04-29 13:55:00,30.84,30.91,30.63,30.76,487309.0,30.84,30.91,30.63,30.76,487309.0
2020-04-29 14:00:00,30.75,31.0,30.65,30.73,558059.0,30.75,31.0,30.65,30.73,558059.0
2020-04-29 14:05:00,30.73,30.75,30.34,30.4,762344.0,30.73,30.75,30.34,30.4,762344.0
2020-04-29 14:10:00,30.39,30.75,30.38,30.74,661117.0,30.39,30.75,30.38,30.74,661117.0
2020-04-29 14:15:00,30.75,30.92,30.7,30.75,451368.0,30.75,30.92,30.7,30.75,451368.0
2020-04-29 14:20:00,30.76,30.91,30.76,30.88,345676.0,30.76,30.91,30.76,30.88,345676.0
2020-04-29 14:25:00,30.89,30.91,30.68,30.85,390091.0,30.89,30.91,30.68,30.85,390091.0
2020-04-29 14:30:00,30.85,30.98,30.72,30.89,266061.0,30.85,30.98,30.72,30.89,266061.0
2020-04-29 14:35:00,30.89,30.96,30.75,30.93,237068.0,30.89,30.96,30.75,30.93,237068.0
2020-04-29 14:40:00,30.93,31.08,30.87,31.06,377054.0,30.93,31.08,30.87,31.06,377054.0
2020-04-29 14:45:00,31.07,31.09,30.85,31.02,341389.0,31.07,31.09,30.85,31.02,341389.0
2020-04-29 14:50:00,30.99,31.0,30.71,30.77,355065.0,30.99,31.0,30.71,30.77,355065.0
2020-04-29 14:55:00,30.77,30.94,30.74,30.91,281067.0,30.77,30.94,30.74,30.91,281067.0
2020-04-29 15:00:00,30.91,30.94,30.86,30.92,220224.0,30.91,30.94,30.86,30.92,220224.0
2020-04-29 15:05:00,30.92,30.93,30.82,30.89,195070.0,30.92,30.93,30.82,30.89,195070.0
2020-04-29 15:10:00,30.89,30.89,30.7,30.73,263755.0,30.89,30.89,30.7,30.73,263755.0
2020-04-29 15:15:00,30.73,30.73,30.47,30.49,456892.0,30.73,30.73,30.47,30.49,456892.0
2020-04-29 15:20:00,30.5,30.88,30.48,30.86,485683.0,30.5,30.88,30.48,30.86,485683.0
2020-04-29 15:25:00,30.85,30.85,30.7,30.73,286801.0,30.85,30.85,30.7,30.73,286801.0
2020-04-29 15:30:00,30.74,30.92,30.73,30.88,412329.0,30.74,30.92,30.73,30.88,412329.0
2020-04-29 15:35:00,30.88,31.14,30.83,31.03,489763.0,30.88,31.14,30.83,31.03,489763.0
2020-04-29 15:40:00,31.01,31.08,30.91,31.03,293986.0,31.01,31.08,30.91,31.03,293986.0
2020-04-29 15:45:00,31.03,31.15,30.97,31.12,333088.0,31.03,31.15,30.97,31.12,333088.0
2020-04-29 15:50:00,31.11,31.28,31.06,31.22,846302.0,31.11,31.28,31.06,31.22,846302.0
2020-04-29 15:55:00,31.22,31.37,31.11,31.21,1099468.0,31.22,31.37,31.11,31.21,1099468.0
2020-04-30 09:30:00,29.65,29.79,29.0,29.33,2246868.0,29.65,29.79,29.0,29.33,2246868.0
2020-04-30 09:35:00,29.34,29.6,28.32,28.69,2099644.0,29.34,29.6,28.32,28.69,2099644.0
2020-04-30 09:40:00,28.67,29.57,28.62,29.41,1544907.0,28.67,29.57,28.62,29.41,1544907.0
2020-04-30 09:45:00,29.42,29.97,29.08,29.88,1116551.0,29.42,29.97,29.08,29.88,1116551.0
2020-04-30 09:50:00,29.91,30.37,29.87,30.15,1440893.0,29.91,30.37,29.87,30.15,1440893.0
2020-04-30 09:55:00,30.16,30.68,30.12,30.5,1160214.0,30.16,30.68,30.12,30.5,1160214.0
2020-04-30 10:00:00,30.49,31.07,30.46,30.67,1300467.0,30.49,31.07,30.46,30.67,1300467.0
2020-04-30 10:05:00,30.67,30.74,30.31,30.44,1374219.0,30.67,30.74,30.31,30.44,1374219.0
2020-04-30 10:10:00,30.47,30.79,30.44,30.54,623035.0,30.47,30.79,30.44,30.54,623035.0
2020-04-30 10:15:00,30.54,30.54,29.97,30.24,903208.0,30.54,30.54,29.97,30.24,903208.0
2020-04-30 10:20:00,30.23,30.3,29.9,29.99,617172.0,30.23,30.3,29.9,29.99,617172.0
2020-04-30 10:25:00,29.97,30.41,29.85,30.38,621498.0,29.97,30.41,29.85,30.38,621498.0
2020-04-30 10:30:00,30.39,30.49,30.29,30.41,438021.0,30.39,30.49,30.29,30.41,438021.0
2020-04-30 10:35:00,30.39,30.47,30.28,30.32,353959.0,30.39,30.47,30.28,30.32,353959.0
2020-04-30 10:40:00,30.32,30.33,29.83,29.86,526627.0,30.32,30.33,29.83,29.86,526627.0
2020-04-30 10:45:00,29.86,30.11,29.85,29.92,350046.0,29.86,30.11,29.85,29.92,350046.0
2020-04-30 10:50:00,29.92,30.03,29.77,29.83,438811.0,29.92,30.03,29.77,29.83,438811.0
2020-04-30 10:55:00,29.82,29.92,29.61,29.63,464016.0,29.82,29.92,29.61,29.63,464016.0
2020-04-30 11:00:00,29.63,29.77,29.52,29.62,458612.0,29.63,29.77,29.52,29.62,458612.0
2020-04-30 11:05:00,29.62,29.62,29.28,29.49,575267.0,29.62,29.62,29.28,29.49,575267.0
2020-04-30 11:10:00,29.48,29.62,29.36,29.58,398593.0,29.48,29.62,29.36,29.58,398593.0
2020-04-30 11:15:00,29.59,29.73,29.47,29.47,496201.0,29.59,29.73,29.47,29.47,496201.0
2020-04-30 11:20:00,29.47,29.51,29.33,29.41,324764.0,29.47,29.51,29.33,29.41,324764.0
2020-04-30 11:25:00,29.4,29.61,29.38,29.43,262182.0,29.4,29.61,29.38,29.43,262182.0
2020-04-30 11:30:00,29.44,29.57,29.42,29.43,209299.0,29.44,29.57,29.42,29.43,209299.0
2020-04-30 11:35:00,29.41,29.64,29.41,29.6,208879.0,29.41,29.64,29.41,29.6,208879.0
2020-04-30 11:40:00,29.6,29.74,29.48,29.68,337139.0,29.6,29.74,29.48,29.68,337139.0
2020-04-30 11:45:00,29.67,29.73,29.52,29.52,251881.0,29.67,29.73,29.52,29.52,251881.0
2020-04-30 11:50:00,29.53,29.58,29.36,29.38,352877.0,29.53,29.58,29.36,29.38,352877.0
2020-04-30 11:55:00,29.36,29.36,28.95,29.07,870492.0,29.36,29.36,28.95,29.07,870492.0
2020-04-30 12:00:00,29.09,29.11,28.8,28.81,764275.0,29.09,29.11,28.8,28.81,764275.0
2020-04-30 12:05:00,28.8,29.09,28.75,29.05,787452.0,28.8,29.09,28.75,29.05,787452.0
2020-04-30 12:10:00,29.05,29.1,28.95,29.08,355958.0,29.05,29.1,28.95,29.08,355958.0
2020-04-30 12:15:00,29.08,29.22,29.07,29.12,412130.0,29.08,29.22,29.07,29.12,412130.0
2020-04-30 12:20:00,29.11,29.31,28.98,29.21,308312.0,29.11,29.31,28.98,29.21,308312.0
2020-04-30 12:25:00,29.21,29.28,29.09,29.19,170685.0,29.21,29.28,29.09,29.19,170685.0
2020-04-30 12:30:00,29.17,29.19,28.93,29.06,293316.0,29.17,29.19,28.93,29.06,293316.0
2020-04-30 12:35:00,29.07,29.27,29.04,29.27,260323.0,29.07,29.27,29.04,29.27,260323.0
2020-04-30 12:40:00,29.27,29.45,29.22,29.31,387484.0,29.27,29.45,29.22,29.31,387484.0
2020-04-30 12:45:00,29.31,29.49,29.27,29.46,222776.0,29.31,29.49,29.27,29.46,222776.0
2020-04-30 12:50:00,29.45,29.54,29.36,29.53,206077.0,29.45,29.54,29.36,29.53,206077.0
2020-04-30 12:55:00,29.53,29.68,29.47,29.6,481401.0,29.53,29.68,29.47,29.6,481401.0
2020-04-30 13:00:00,29.6,29.6,29.31,29.31,399720.0,29.6,29.6,29.31,29.31,399720.0
2020-04-30 13:05:00,29.31,29.53,29.3,29.45,259171.0,29.31,29.53,29.3,29.45,259171.0
2020-04-30 13:10:00,29.44,29.6,29.37,29.59,341237.0,29.44,29.6,29.37,29.59,341237.0
2020-04-30 13:15:00,29.58,29.67,29.53,29.58,349950.0,29.58,29.67,29.53,29.58,349950.0
2020-04-30 13:20:00,29.59,29.6,29.4,29.46,200680.0,29.59,29.6,29.4,29.46,200680.0
2020-04-30 13:25:00,29.46,29.52,29.4,29.43,293741.0,29.46,29.52,29.4,29.43,293741.0
2020-04-30 13:30:00,29.43,29.67,29.36,29.36,305205.0,29.43,29.67,29.36,29.36,305205.0
2020-04-30 13:35:00,29.37,29.53,29.36,29.51,149199.0,29.37,29.53,29.36,29.51,149199.0
2020-04-30 13:40:00,29.51,29.51,29.42,29.45,158817.0,29.51,29.51,29.42,29.45,158817.0
2020-04-30 13:45:00,29.46,29.47,29.38,29.42,179466.0,29.46,29.47,29.38,29.42,179466.0
2020-04-30 13:50:00,29.42,29.62,29.36,29.4,312636.0,29.42,29.62,29.36,29.4,312636.0
2020-04-30 13:55:00,29.38,29.38,29.11,29.26,381166.0,29.38,29.38,29.11,29.26,381166.0
2020-04-30 14:00:00,29.25,29.4,29.24,29.3,373280.0,29.25,29.4,29.24,29.3,373280.0
2020-04-30 14:05:00,29.3,29.38,29.26,29.27,187574.0,29.3,29.38,29.26,29.27,187574.0
2020-04-30 14:10:00,29.27,29.44,29.27,29.4,246043.0,29.27,29.44,29.27,29.4,246043.0
2020-04-30 14:15:00,29.39,29.41,29.21,29.24,191731.0,29.39,29.41,29.21,29.24,191731.0
2020-04-30 14:20:00,29.24,29.29,29.17,29.19,204651.0,29.24,29.29,29.17,29.19,204651.0
2020-04-30 14:25:00,29.19,29.32,29.18,29.32,274559.0,29.19,29.32,29.18,29.32,274559.0
2020-04-30 14:30:00,29.31,29.52,29.28,29.43,307458.0,29.31,29.52,29.28,29.43,307458.0
2020-04-30 14:35:00,29.43,29.45,29.29,29.4,222120.0,29.43,29.45,29.29,29.4,222120.0
2020-04-30 14:40:00,29.4,29.44,29.31,29.34,164225.0,29.4,29.44,29.31,29.34,164225.0
2020-04-30 14:45:00,29.33,29.38,29.28,29.32,185009.0,29.33,29.38,29.28,29.32,185009.0
2020-04-30 14:50:00,29.32,29.37,29.23,29.28,174555.0,29.32,29.37,29.23,29.28,174555.0
2020-04-30 14:55:00,29.27,29.31,29.23,29.31,266517.0,29.27,29.31,29.23,29.31,266517.0
2020-04-30 15:00:00,29.3,29.44,29.3,29.39,273888.0,29.3,29.44,29.3,29.39,273888.0
2020-04-30 15:05:00,29.39,29.56,29.38,29.54,393545.0,29.39,29.56,29.38,29.54,393545.0
2020-04-30 15:10:00,29.54,29.63,29.49,29.55,322357.0,29.54,29.63,29.49,29.55,322357.0
2020-04-30 15:15:00,29.54,29.61,29.46,29.55,302442.0,29.54,29.61,29.46,29.55,302442.0
2020-04-30 15:20:00,29.55,29.61,29.48,29.55,258536.0,29.55,29.61,29.48,29.55,258536.0
2020-04-30 15:25:00,29.55,29.91,29.54,29.88,455501.0,29.55,29.91,29.54,29.88,455501.0
2020-04-30 15:30:00,29.88,29.98,29.84,29.84,552329.0,29.88,29.98,29.84,29.84,552329.0
2020-04-30 15:35:00,29.85,29.89,29.74,29.8,359911.0,29.85,29.89,29.74,29.8,359911.0
2020-04-30 15:40:00,29.8,29.89,29.71,29.78,446446.0,29.8,29.89,29.71,29.78,446446.0
2020-04-30 15:45:00,29.78,29.8,29.68,29.73,430204.0,29.78,29.8,29.68,29.73,430204.0
2020-04-30 15:50:00,29.74,29.75,29.63,29.65,637137.0,29.74,29.75,29.63,29.65,637137.0
2020-04-30 15:55:00,29.64,29.7,29.5,29.58,923628.0,29.64,29.7,29.5,29.58,923628.0
2020-05-01 09:30:00,28.1,29.1,27.99,28.89,1753353.0,28.1,29.1,27.99,28.89,1753353.0
2020-05-01 09:35:00,28.87,29.25,28.53,29.1,1333184.0,28.87,29.25,28.53,29.1,1333184.0
2020-05-01 09:40:00,29.11,29.15,28.33,28.34,1028721.0,29.11,29.15,28.33,28.34,1028721.0
2020-05-01 09:45:00,28.35,28.53,28.09,28.21,1039609.0,28.35,28.53,28.09,28.21,1039609.0
2020-05-01 09:50:00,28.17,28.35,27.56,27.72,1296489.0,28.17,28.35,27.56,27.72,1296489.0
2020-05-01 09:55:00,27.71,27.91,27.49,27.7,1212079.0,27.71,27.91,27.49,27.7,1212079.0
2020-05-01 10:00:00,27.73,28.05,27.6,27.8,857904.0,27.73,28.05,27.6,27.8,857904.0
2020-05-01 10:05:00,27.78,27.9,27.42,27.44,841103.0,27.78,27.9,27.42,27.44,841103.0
2020-05-01 10:10:00,27.41,27.52,27.19,27.26,1004319.0,27.41,27.52,27.19,27.26,1004319.0
2020-05-01 10:15:00,27.24,27.43,27.2,27.23,718622.0,27.24,27.43,27.2,27.23,718622.0
2020-05-01 10:20:00,27.23,27.29,27.03,27.13,786511.0,27.23,27.29,27.03,27.13,786511.0
2020-05-01 10:25:00,27.13,27.35,27.12,27.3,709450.0,27.13,27.35,27.12,27.3,709450.0
2020-05-01 10:30:00,27.29,27.4,27.19,27.38,776066.0,27.29,27.4,27.19,27.38,776066.0
2020-05-01 10:35:00,27.37,27.4,27.09,27.33,834841.0,27.37,27.4,27.09,27.33,834841.0
2020-05-01 10:40:00,27.34,27.61,27.33,27.57,834844.0,27.34,27.61,27.33,27.57,834844.0
2020-05-01 10:45:00,27.57,27.78,27.53,27.66,834744.0,27.57,27.78,27.53,27.66,834744.0
2020-05-01 10:50:00,27.65,27.75,27.55,27.62,525885.0,27.65,27.75,27.55,27.62,525885.0
2020-05-01 10:55:00,27.63,27.74,27.37,27.48,661919.0,27.63,27.74,27.37,27.48,661919.0
2020-05-01 11:00:00,27.48,27.49,27.29,27.34,516009.0,27.48,27.49,27.29,27.34,516009.0
2020-05-01 11:05:00,27.35,27.55,27.33,27.5,404276.0,27.35,27.55,27.33,27.5,404276.0
2020-05-01 11:10:00,27.52,27.56,27.33,27.46,328279.0,27.52,27.56,27.33,27.46,328279.0
2020-05-01 11:15:00,27.45,27.47,27.17,27.3,466190.0,27.45,27.47,27.17,27.3,466190.0
2020-05-01 11:20:00,27.29,27.32,27.17,27.19,279153.0,27.29,27.32,27.17,27.19,279153.0
2020-05-01 11:25:00,27.18,27.26,27.11,27.19,405357.0,27.18,27.26,27.11,27.19,405357.0
2020-05-01 11:30:00,27.19,27.21,27.01,27.04,453041.0,27.19,27.21,27.01,27.04,453041.0
2020-05-01 11:35:00,27.04,27.12,26.76,26.81,1225951.0,27.04,27.12,26.76,26.81,1225951.0
2020-05-01 11:40:00,26.8,26.82,26.5,26.5,1197143.0,26.8,26.82,26.5,26.5,1197143.0
2020-05-01 11:45:00,26.51,26.51,26.13,26.27,1495063.0,26.51,26.51,26.13,26.27,1495063.0
2020-05-01 11:50:00,26.26,26.46,26.2,26.29,892969.0,26.26,26.46,26.2,26.29,892969.0
2020-05-01 11:55:00,26.29,26.63,26.29,26.62,723730.0,26.29,26.63,26.29,26.62,723730.0
2020-05-01 12:00:00,26.62,26.62,26.43,26.52,462726.0,26.62,26.62,26.43,26.52,462726.0
2020-05-01 12:05:00,26.52,26.61,26.46,26.57,336128.0,26.52,26.61,26.46,26.57,336128.0
2020-05-01 12:10:00,26.56,26.89,26.56,26.8,551266.0,26.56,26.89,26.56,26.8,551266.0
2020-05-01 12:15:00,26.8,26.92,26.7,26.79,448002.0,26.8,26.92,26.7,26.79,448002.0
2020-05-01 12:20:00,26.79,26.82,26.51,26.56,321844.0,26.79,26.82,26.51,26.56,321844.0
2020-05-01 12:25:00,26.55,26.72,26.55,26.65,362039.0,26.55,26.72,26.55,26.65,362039.0
2020-05-01 12:30:00,26.66,26.73,26.55,26.67,305250.0,26.66,26.73,26.55,26.67,305250.0
2020-05-01 12:35:00,26.65,26.72,26.59,26.63,209208.0,26.65,26.72,26.59,26.63,209208.0
2020-05-01 12:40:00,26.63,26.64,26.5,26.53,235682.0,26.63,26.64,26.5,26.53,235682.0
2020-05-01 12:45:00,26.53,26.58,26.43,26.46,401212.0,26.53,26.58,26.43,26.46,401212.0
2020-05-01 12:50:00,26.46,26.5,26.45,26.49,210531.0,26.46,26.5,26.45,26.49,210531.0
2020-05-01 12:55:00,26.5,26.55,26.45,26.48,268369.0,26.5,26.55,26.45,26.48,268369.0
2020-05-01 13:00:00,26.48,26.68,26.45,26.63,317056.0,26.48,26.68,26.45,26.63,317056.0
2020-05-01 13:05:00,26.61,26.63,26.43,26.46,267753.0,26.61,26.63,26.43,26.46,267753.0
2020-05-01 13:10:00,26.46,26.59,26.45,26.54,139067.0,26.46,26.59,26.45,26.54,139067.0
2020-05-01 13:15:00,26.54,26.62,26.4,26.52,353876.0,26.54,26.62,26.4,26.52,353876.0
2020-05-01 13:20:00,26.52,26.58,26.51,26.55,283775.0,26.52,26.58,26.51,26.55,283775.0
2020-05-01 13:25:00,26.55,26.84,26.54,26.83,432540.0,26.55,26.84,26.54,26.83,432540.0
2020-05-01 13:30:00,26.82,26.86,26.7,26.75,400959.0,26.82,26.86,26.7,26.75,400959.0
2020-05-01 13:35:00,26.74,26.75,26.65,26.66,231092.0,26.74,26.75,26.65,26.66,231092.0
2020-05-01 13:40:00,26.65,26.7,26.51,26.55,338612.0,26.65,26.7,26.51,26.55,338612.0
2020-05-01 13:45:00,26.56,26.67,26.55,26.59,179335.0,26.56,26.67,26.55,26.59,179335.0
2020-05-01 13:50:00,26.6,26.7,26.59,26.64,175306.0,26.6,26.7,26.59,26.64,175306.0
2020-05-01 13:55:00,26.63,26.72,26.62,26.71,138987.0,26.63,26.72,26.62,26.71,138987.0
2020-05-01 14:00:00,26.71,26.78,26.67,26.77,175478.0,26.71,26.78,26.67,26.77,175478.0
2020-05-01 14:05:00,26.78,26.81,26.65,26.66,205263.0,26.78,26.81,26.65,26.66,205263.0
2020-05-01 14:10:00,26.66,26.7,26.62,26.67,198354.0,26.66,26.7,26.62,26.67,198354.0
2020-05-01 14:15:00,26.68,26.7,26.6,26.62,203491.0,26.68,26.7,26.6,26.62,203491.0
2020-05-01 14:20:00,26.62,26.74,26.6,26.72,195543.0,26.62,26.74,26.6,26.72,195543.0
2020-05-01 14:25:00,26.72,26.75,26.7,26.74,141336.0,26.72,26.75,26.7,26.74,141336.0
2020-05-01 14:30:00,26.74,26.74,26.63,26.67,166275.0,26.74,26.74,26.63,26.67,166275.0
2020-05-01 14:35:00,26.67,26.78,26.66,26.75,208325.0,26.67,26.78,26.66,26.75,208325.0
2020-05-01 14:40:00,26.75,26.8,26.72,26.78,274211.0,26.75,26.8,26.72,26.78,274211.0
2020-05-01 14:45:00,26.79,26.94,26.77,26.87,347080.0,26.79,26.94,26.77,26.87,347080.0
2020-05-01 14:50:00,26.87,26.87,26.7,26.75,389030.0,26.87,26.87,26.7,26.75,389030.0
2020-05-01 14:55:00,26.74,26.81,26.7,26.71,255571.0,26.74,26.81,26.7,26.71,255571.0
2020-05-01 15:00:00,26.71,26.71,26.56,26.57,442232.0,26.71,26.71,26.56,26.57,442232.0
2020-05-01 15:05:00,26.57,26.64,26.55,26.6,387683.0,26.57,26.64,26.55,26.6,387683.0
2020-05-01 15:10:00,26.59,26.65,26.52,26.59,425069.0,26.59,26.65,26.52,26.59,425069.0
2020-05-01 15:15:00,26.59,26.64,26.58,26.58,215743.0,26.59,26.64,26.58,26.58,215743.0
2020-05-01 15:20:00,26.59,26.64,26.58,26.59,225337.0,26.59,26.64,26.58,26.59,225337.0
2020-05-01 15:25:00,26.58,26.59,26.5,26.51,394005.0,26.58,26.59,26.5,26.51,394005.0
2020-05-01 15:30:00,26.51,26.51,26.4,26.41,885895.0,26.51,26.51,26.4,26.41,885895.0
2020-05-01 15:35:00,26.41,26.42,26.26,26.39,755152.0,26.41,26.42,26.26,26.39,755152.0
2020-05-01 15:40:00,26.38,26.48,26.3,26.34,657546.0,26.38,26.48,26.3,26.34,657546.0
2020-05-01 15:45:00,26.33,26.38,26.21,26.29,928686.0,26.33,26.38,26.21,26.29,928686.0
2020-05-01 15:50:00,26.28,26.37,26.26,26.28,755990.0,26.28,26.37,26.26,26.28,755990.0
2020-05-01 15:55:00,26.28,26.62,26.27,26.62,1305486.0,26.28,26.62,26.27,26.62,1305486.0
2020-05-04 09:30:00,23.91,23.92,23.0,23.17,4401847.0,23.91,23.92,23.0,23.17,4401847.0
2020-05-04 09:35:00,23.16,23.64,22.76,23.59,2765221.0,23.16,23.64,22.76,23.59,2765221.0
2020-05-04 09:40:00,23.59,24.55,23.5,24.54,2560859.0,23.59,24.55,23.5,24.54,2560859.0
2020-05-04 09:45:00,24.55,25.13,24.36,24.86,2737564.0,24.55,25.13,24.36,24.86,2737564.0
2020-05-04 09:50:00,24.86,24.86,24.27,24.41,1900618.0,24.86,24.86,24.27,24.41,1900618.0
2020-05-04 09:55:00,24.41,24.8,24.3,24.64,1247092.0,24.41,24.8,24.3,24.64,1247092.0
2020-05-04 10:00:00,24.64,24.95,24.5,24.67,1163122.0,24.64,24.95,24.5,24.67,1163122.0
2020-05-04 10:05:00,24.68,24.85,24.6,24.6,866535.0,24.68,24.85,24.6,24.6,866535.0
2020-05-04 10:10:00,24.61,25.1,24.5,24.96,1277249.0,24.61,25.1,24.5,24.96,1277249.0
2020-05-04 10:15:00,24.94,25.56,24.91,25.21,1637356.0,24.94,25.56,24.91,25.21,1637356.0
2020-05-04 10:20:00,25.21,25.27,24.86,24.92,1044839.0,25.21,25.27,24.86,24.92,1044839.0
2020-05-04 10:25:00,24.92,24.92,24.5,24.61,1308556.0,24.92,24.92,24.5,24.61,1308556.0
2020-05-04 10:30:00,24.6,24.6,23.91,24.08,1721010.0,24.6,24.6,23.91,24.08,1721010.0
2020-05-04 10:35:00,24.09,24.37,24.01,24.28,849950.0,24.09,24.37,24.01,24.28,849950.0
2020-05-04 10:40:00,24.29,24.58,24.05,24.46,989750.0,24.29,24.58,24.05,24.46,989750.0
2020-05-04 10:45:00,24.48,24.54,24.25,24.36,576623.0,24.48,24.54,24.25,24.36,576623.0
2020-05-04 10:50:00,24.36,24.45,24.17,24.31,486476.0,24.36,24.45,24.17,24.31,486476.0
2020-05-04 10:55:00,24.3,24.33,24.02,24.04,590386.0,24.3,24.33,24.02,24.04,590386.0
2020-05-04 11:00:00,24.03,24.08,23.9,24.0,924500.0,24.03,24.08,23.9,24.0,924500.0
2020-05-04 11:05:00,23.99,24.37,23.97,24.13,791855.0,23.99,24.37,23.97,24.13,791855.0
2020-05-04 11:10:00,24.13,24.4,24.1,24.22,617890.0,24.13,24.4,24.1,24.22,617890.0
2020-05-04 11:15:00,24.21,24.34,24.13,24.27,330394.0,24.21,24.34,24.13,24.27,330394.0
2020-05-04 11:20:00,24.29,24.37,24.12,24.23,502079.0,24.29,24.37,24.12,24.23,502079.0
2020-05-04 11:25:00,24.24,24.28,24.1,24.17,417322.0,24.24,24.28,24.1,24.17,417322.0
2020-05-04 11:30:00,24.18,24.25,24.07,24.15,394456.0,24.18,24.25,24.07,24.15,394456.0
2020-05-04 11:35:00,24.15,24.35,24.12,24.35,372461.0,24.15,24.35,24.12,24.35,372461.0
2020-05-04 11:40:00,24.34,24.48,24.23,24.33,406299.0,24.34,24.48,24.23,24.33,406299.0
2020-05-04 11:45:00,24.32,24.35,24.17,24.31,477840.0,24.32,24.35,24.17,24.31,477840.0
2020-05-04 11:50:00,24.31,24.4,24.26,24.38,265694.0,24.31,24.4,24.26,24.38,265694.0
2020-05-04 11:55:00,24.38,24.39,24.23,24.26,262019.0,24.38,24.39,24.23,24.26,262019.0
2020-05-04 12:00:00,24.26,24.3,24.2,24.21,367424.0,24.26,24.3,24.2,24.21,367424.0
2020-05-04 12:05:00,24.2,24.25,24.16,24.19,354994.0,24.2,24.25,24.16,24.19,354994.0
2020-05-04 12:10:00,24.2,24.21,24.07,24.09,427749.0,24.2,24.21,24.07,24.09,427749.0
2020-05-04 12:15:00,24.09,24.14,24.06,24.08,398253.0,24.09,24.14,24.06,24.08,398253.0
2020-05-04 12:20:00,24.08,24.14,23.99,24.09,722198.0,24.08,24.14,23.99,24.09,722198.0
2020-05-04 12:25:00,24.09,24.25,24.08,24.19,459640.0,24.09,24.25,24.08,24.19,459640.0
2020-05-04 12:30:00,24.19,24.24,24.0,24.06,526527.0,24.19,24.24,24.0,24.06,526527.0
2020-05-04 12:35:00,24.07,24.11,24.04,24.05,253867.0,24.07,24.11,24.04,24.05,253867.0
2020-05-04 12:40:00,24.06,24.18,24.05,24.17,345994.0,24.06,24.18,24.05,24.17,345994.0
2020-05-04 12:45:00,24.17,24.24,24.12,24.17,396646.0,24.17,24.24,24.12,24.17,396646.0
2020-05-04 12:50:00,24.17,24.25,24.13,24.23,254731.0,24.17,24.25,24.13,24.23,254731.0
2020-05-04 12:55:00,24.22,24.4,24.2,24.38,497236.0,24.22,24.4,24.2,24.38,497236.0
2020-05-04 13:00:00,24.38,24.48,24.31,24.41,397874.0,24.38,24.48,24.31,24.41,397874.0
2020-05-04 13:05:00,24.41,24.47,24.36,24.46,365213.0,24.41,24.47,24.36,24.46,365213.0
2020-05-04 13:10:00,24.46,24.47,24.29,24.36,285243.0,24.46,24.47,24.29,24.36,285243.0
2020-05-04 13:15:00,24.36,24.39,24.24,24.24,352557.0,24.36,24.39,24.24,24.24,352557.0
2020-05-04 13:20:00,24.24,24.32,24.24,24.3,153321.0,24.24,24.32,24.24,24.3,153321.0
2020-05-04 13:25:00,24.3,24.42,24.3,24.4,235398.0,24.3,24.42,24.3,24.4,235398.0
2020-05-04 13:30:00,24.4,24.48,24.36,24.44,243550.0,24.4,24.48,24.36,24.44,243550.0
2020-05-04 13:35:00,24.44,24.47,24.37,24.37,198308.0,24.44,24.47,24.37,24.37,198308.0
2020-05-04 13:40:00,24.37,24.47,24.36,24.45,193789.0,24.37,24.47,24.36,24.45,193789.0
2020-05-04 13:45:00,24.45,24.75,24.44,24.73,673714.0,24.45,24.75,24.44,24.73,673714.0
2020-05-04 13:50:00,24.72,24.73,24.52,24.57,358896.0,24.72,24.73,24.52,24.57,358896.0
2020-05-04 13:55:00,24.56,24.7,24.56,24.62,179308.0,24.56,24.7,24.56,24.62,179308.0
2020-05-04 14:00:00,24.63,24.63,24.46,24.55,224591.0,24.63,24.63,24.46,24.55,224591.0
2020-05-04 14:05:00,24.56,24.63,24.52,24.58,279508.0,24.56,24.63,24.52,24.58,279508.0
2020-05-04 14:10:00,24.58,24.8,24.57,24.65,518691.0,24.58,24.8,24.57,24.65,518691.0
2020-05-04 14:15:00,24.64,24.7,24.56,24.69,323953.0,24.64,24.7,24.56,24.69,323953.0
2020-05-04 14:20:00,24.69,24.75,24.64,24.66,307396.0,24.69,24.75,24.64,24.66,307396.0
2020-05-04 14:25:00,24.66,24.68,24.58,24.62,244710.0,24.66,24.68,24.58,24.62,244710.0
2020-05-04 14:30:00,24.61,24.71,24.59,24.6,229304.0,24.61,24.71,24.59,24.6,229304.0
2020-05-04 14:35:00,24.61,24.62,24.42,24.49,415070.0,24.61,24.62,24.42,24.49,415070.0
2020-05-04 14:40:00,24.5,24.54,24.47,24.53,308523.0,24.5,24.54,24.47,24.53,308523.0
2020-05-04 14:45:00,24.52,24.58,24.5,24.57,250961.0,24.52,24.58,24.5,24.57,250961.0
2020-05-04 14:50:00,24.57,24.83,24.56,24.81,503007.0,24.57,24.83,24.56,24.81,503007.0
2020-05-04 14:55:00,24.82,25.2,24.8,25.17,886937.0,24.82,25.2,24.8,25.17,886937.0
2020-05-04 15:00:00,25.17,25.22,24.95,25.17,754993.0,25.17,25.22,24.95,25.17,754993.0
2020-05-04 15:05:00,25.17,25.2,24.96,25.12,724808.0,25.17,25.2,24.96,25.12,724808.0
2020-05-04 15:10:00,25.12,25.34,25.1,25.14,873491.0,25.12,25.34,25.1,25.14,873491.0
2020-05-04 15:15:00,25.15,25.41,25.13,25.15,792872.0,25.15,25.41,25.13,25.15,792872.0
2020-05-04 15:20:00,25.15,25.24,25.08,25.09,408537.0,25.15,25.24,25.08,25.09,408537.0
2020-05-04 15:25:00,25.09,25.25,24.91,25.17,832976.0,25.09,25.25,24.91,25.17,832976.0
2020-05-04 15:30:00,25.16,25.39,25.13,25.32,689383.0,25.16,25.39,25.13,25.32,689383.0
2020-05-04 15:35:00,25.32,25.48,25.3,25.31,720772.0,25.32,25.48,25.3,25.31,720772.0
2020-05-04 15:40:00,25.32,25.55,25.31,25.47,828630.0,25.32,25.55,25.31,25.47,828630.0
2020-05-04 15:45:00,25.48,25.54,25.34,25.41,705610.0,25.48,25.54,25.34,25.41,705610.0
2020-05-04 15:50:00,25.4,25.42,25.25,25.26,825235.0,25.4,25.42,25.25,25.26,825235.0
2020-05-04 15:55:00,25.26,25.31,25.16,25.25,1195098.0,25.26,25.31,25.16,25.25,1195098.0
2020-05-05 09:30:00,26.03,26.35,26.0,26.17,1326934.0,26.03,26.35,26.0,26.17,1326934.0
2020-05-05 09:35:00,26.18,26.25,25.45,25.67,1200376.0,26.18,26.25,25.45,25.67,1200376.0
2020-05-05 09:40:00,25.65,25.69,25.3,25.45,924141.0,25.65,25.69,25.3,25.45,924141.0
2020-05-05 09:45:00,25.45,25.65,25.4,25.52,569175.0,25.45,25.65,25.4,25.52,569175.0
2020-05-05 09:50:00,25.51,25.77,25.46,25.47,796609.0,25.51,25.77,25.46,25.47,796609.0
2020-05-05 09:55:00,25.46,25.85,25.43,25.82,604398.0,25.46,25.85,25.43,25.82,604398.0
2020-05-05 10:00:00,25.81,25.97,25.73,25.95,538265.0,25.81,25.97,25.73,25.95,538265.0
2020-05-05 10:05:00,25.93,26.11,25.9,25.98,543186.0,25.93,26.11,25.9,25.98,543186.0
2020-05-05 10:10:00,25.99,26.02,25.53,25.62,735692.0,25.99,26.02,25.53,25.62,735692.0
2020-05-05 10:15:00,25.62,25.84,25.4,25.47,670351.0,25.62,25.84,25.4,25.47,670351.0
2020-05-05 10:20:00,25.47,25.55,25.15,25.26,890399.0,25.47,25.55,25.15,25.26,890399.0
2020-05-05 10:25:00,25.25,25.26,24.7,24.86,1219721.0,25.25,25.26,24.7,24.86,1219721.0
2020-05-05 10:30:00,24.86,25.1,24.76,24.89,676214.0,24.86,25.1,24.76,24.89,676214.0
2020-05-05 10:35:00,24.9,24.99,24.7,24.76,460932.0,24.9,24.99,24.7,24.76,460932.0
2020-05-05 10:40:00,24.75,24.8,24.39,24.39,749289.0,24.75,24.8,24.39,24.39,749289.0
2020-05-05 10:45:00,24.38,24.57,24.36,24.45,747817.0,24.38,24.57,24.36,24.45,747817.0
2020-05-05 10:50:00,24.46,24.68,24.3,24.67,616298.0,24.46,24.68,24.3,24.67,616298.0
2020-05-05 10:55:00,24.67,24.93,24.66,24.83,541848.0,24.67,24.93,24.66,24.83,541848.0
2020-05-05 11:00:00,24.82,25.1,24.82,25.1,583289.0,24.82,25.1,24.82,25.1,583289.0
2020-05-05 11:05:00,25.09,25.18,24.88,24.96,617978.0,25.09,25.18,24.88,24.96,617978.0
2020-05-05 11:10:00,24.96,25.0,24.71,24.84,422156.0,24.96,25.0,24.71,24.84,422156.0
2020-05-05 11:15:00,24.84,24.86,24.61,24.67,344879.0,24.84,24.86,24.61,24.67,344879.0
2020-05-05 11:20:00,24.66,24.78,24.58,24.63,462495.0,24.66,24.78,24.58,24.63,462495.0
2020-05-05 11:25:00,24.64,24.89,24.61,24.87,527297.0,24.64,24.89,24.61,24.87,527297.0
2020-05-05 11:30:00,24.87,25.17,24.86,25.16,567794.0,24.87,25.17,24.86,25.16,567794.0
2020-05-05 11:35:00,25.17,25.35,24.92,25.01,644520.0,25.17,25.35,24.92,25.01,644520.0
2020-05-05 11:40:00,25.0,25.16,25.0,25.11,281050.0,25.0,25.16,25.0,25.11,281050.0
2020-05-05 11:45:00,25.11,25.12,24.93,24.98,331378.0,25.11,25.12,24.93,24.98,331378.0
2020-05-05 11:50:00,24.97,25.05,24.86,25.02,316523.0,24.97,25.05,24.86,25.02,316523.0
2020-05-05 11:55:00,25.01,25.06,24.89,24.96,225863.0,25.01,25.06,24.89,24.96,225863.0
2020-05-05 12:00:00,24.96,24.99,24.79,24.84,293060.0,24.96,24.99,24.79,24.84,293060.0
2020-05-05 12:05:00,24.85,24.92,24.83,24.84,234972.0,24.85,24.92,24.83,24.84,234972.0
2020-05-05 12:10:00,24.84,24.99,24.82,24.86,205416.0,24.84,24.99,24.82,24.86,205416.0
2020-05-05 12:15:00,24.86,24.96,24.83,24.84,156309.0,24.86,24.96,24.83,24.84,156309.0
2020-05-05 12:20:00,24.84,24.94,24.83,24.91,88895.0,24.84,24.94,24.83,24.91,88895.0
2020-05-05 12:25:00,24.91,24.93,24.85,24.9,107001.0,24.91,24.93,24.85,24.9,107001.0
2020-05-05 12:30:00,24.91,25.06,24.9,24.96,254853.0,24.91,25.06,24.9,24.96,254853.0
2020-05-05 12:35:00,24.96,24.96,24.86,24.89,239779.0,24.96,24.96,24.86,24.89,239779.0
2020-05-05 12:40:00,24.9,24.9,24.78,24.81,389973.0,24.9,24.9,24.78,24.81,389973.0
2020-05-05 12:45:00,24.8,24.87,24.79,24.8,236242.0,24.8,24.87,24.79,24.8,236242.0
2020-05-05 12:50:00,24.8,24.81,24.79,24.8,281146.0,24.8,24.81,24.79,24.8,281146.0
2020-05-05 12:55:00,24.8,24.86,24.79,24.8,453028.0,24.8,24.86,24.79,24.8,453028.0
2020-05-05 13:00:00,24.8,24.86,24.79,24.8,262610.0,24.8,24.86,24.79,24.8,262610.0
2020-05-05 13:05:00,24.8,24.86,24.79,24.8,148145.0,24.8,24.86,24.79,24.8,148145.0
2020-05-05 13:10:00,24.81,24.84,24.8,24.81,145840.0,24.81,24.84,24.8,24.81,145840.0
2020-05-05 13:15:00,24.82,24.96,24.79,24.91,181685.0,24.82,24.96,24.79,24.91,181685.0
2020-05-05 13:20:00,24.91,24.92,24.81,24.82,146960.0,24.91,24.92,24.81,24.82,146960.0
2020-05-05 13:25:00,24.82,24.94,24.81,24.86,140971.0,24.82,24.94,24.81,24.86,140971.0
2020-05-05 13:30:00,24.88,24.9,24.81,24.83,113398.0,24.88,24.9,24.81,24.83,113398.0
2020-05-05 13:35:00,24.83,24.83,24.78,24.8,216764.0,24.83,24.83,24.78,24.8,216764.0
2020-05-05 13:40:00,24.81,24.87,24.79,24.81,162449.0,24.81,24.87,24.79,24.81,162449.0
2020-05-05 13:45:00,24.81,24.88,24.8,24.83,131207.0,24.81,24.88,24.8,24.83,131207.0
2020-05-05 13:50:00,24.83,24.88,24.81,24.85,79826.0,24.83,24.88,24.81,24.85,79826.0
2020-05-05 13:55:00,24.85,24.89,24.81,24.82,84102.0,24.85,24.89,24.81,24.82,84102.0
2020-05-05 14:00:00,24.82,24.87,24.81,24.87,72700.0,24.82,24.87,24.81,24.87,72700.0
2020-05-05 14:05:00,24.86,24.86,24.82,24.83,80526.0,24.86,24.86,24.82,24.83,80526.0
2020-05-05 14:10:00,24.82,24.84,24.82,24.84,72145.0,24.82,24.84,24.82,24.84,72145.0
2020-05-05 14:15:00,24.84,24.84,24.79,24.8,183520.0,24.84,24.84,24.79,24.8,183520.0
2020-05-05 14:20:00,24.8,24.81,24.79,24.8,154559.0,24.8,24.81,24.79,24.8,154559.0
2020-05-05 14:25:00,24.8,24.85,24.8,24.82,117970.0,24.8,24.85,24.8,24.82,117970.0
2020-05-05 14:30:00,24.81,24.82,24.62,24.67,379977.0,24.81,24.82,24.62,24.67,379977.0
2020-05-05 14:35:00,24.68,24.69,24.6,24.61,192455.0,24.68,24.69,24.6,24.61,192455.0
2020-05-05 14:40:00,24.6,24.62,24.51,24.58,424212.0,24.6,24.62,24.51,24.58,424212.0
2020-05-05 14:45:00,24.57,24.6,24.51,24.58,263575.0,24.57,24.6,24.51,24.58,263575.0
2020-05-05 14:50:00,24.58,24.66,24.53,24.54,266357.0,24.58,24.66,24.53,24.54,266357.0
2020-05-05 14:55:00,24.54,24.56,24.43,24.46,436446.0,24.54,24.56,24.43,24.46,436446.0
2020-05-05 15:00:00,24.46,24.46,24.4,24.44,208899.0,24.46,24.46,24.4,24.44,208899.0
2020-05-05 15:05:00,24.43,24.44,24.35,24.39,295448.0,24.43,24.44,24.35,24.39,295448.0
2020-05-05 15:10:00,24.39,24.39,24.3,24.34,340637.0,24.39,24.39,24.3,24.34,340637.0
2020-05-05 15:15:00,24.34,24.34,24.12,24.15,506897.0,24.34,24.34,24.12,24.15,506897.0
2020-05-05 15:20:00,24.14,24.27,24.1,24.26,434909.0,24.14,24.27,24.1,24.26,434909.0
2020-05-05 15:25:00,24.25,24.26,24.1,24.13,396874.0,24.25,24.26,24.1,24.13,396874.0
2020-05-05 15:30:00,24.13,24.31,24.05,24.08,468697.0,24.13,24.31,24.05,24.08,468697.0
2020-05-05 15:35:00,24.09,24.16,23.98,24.11,831796.0,24.09,24.16,23.98,24.11,831796.0
2020-05-05 15:40:00,24.11,24.18,24.07,24.13,417577.0,24.11,24.18,24.07,24.13,417577.0
2020-05-05 15:45:00,24.13,24.15,24.02,24.11,478351.0,24.13,24.15,24.02,24.11,478351.0
2020-05-05 15:50:00,24.11,24.22,24.1,24.18,569848.0,24.11,24.22,24.1,24.18,569848.0
2020-05-05 15:55:00,24.17,24.18,24.1,24.11,692674.0,24.17,24.18,24.1,24.11,692674.0
2020-05-06 09:30:00,23.98,24.35,23.9,23.97,1400359.0,23.98,24.35,23.9,23.97,1400359.0
2020-05-06 09:35:00,23.97,24.17,23.83,24.01,846249.0,23.97,24.17,23.83,24.01,846249.0
2020-05-06 09:40:00,24.0,24.09,23.52,23.68,923480.0,24.0,24.09,23.52,23.68,923480.0
2020-05-06 09:45:00,23.67,23.94,23.61,23.72,654718.0,23.67,23.94,23.61,23.72,654718.0
2020-05-06 09:50:00,23.72,23.84,23.25,23.33,928781.0,23.72,23.84,23.25,23.33,928781.0
2020-05-06 09:55:00,23.34,23.41,23.02,23.27,887294.0,23.34,23.41,23.02,23.27,887294.0
2020-05-06 10:00:00,23.28,23.52,23.11,23.16,867984.0,23.28,23.52,23.11,23.16,867984.0
2020-05-06 10:05:00,23.16,23.35,23.12,23.15,544501.0,23.16,23.35,23.12,23.15,544501.0
2020-05-06 10:10:00,23.16,23.22,22.96,23.1,817608.0,23.16,23.22,22.96,23.1,817608.0
2020-05-06 10:15:00,23.1,23.33,22.99,23.22,656667.0,23.1,23.33,22.99,23.22,656667.0
2020-05-06 10:20:00,23.22,23.46,23.17,23.45,486902.0,23.22,23.46,23.17,23.45,486902.0
2020-05-06 10:25:00,23.45,23.62,23.38,23.54,485681.0,23.45,23.62,23.38,23.54,485681.0
2020-05-06 10:30:00,23.54,23.78,23.48,23.64,460499.0,23.54,23.78,23.48,23.64,460499.0
2020-05-06 10:35:00,23.65,23.72,23.46,23.52,513362.0,23.65,23.72,23.46,23.52,513362.0
2020-05-06 10:40:00,23.48,23.54,23.38,23.4,366441.0,23.48,23.54,23.38,23.4,366441.0
2020-05-06 10:45:00,23.4,23.62,23.32,23.33,408337.0,23.4,23.62,23.32,23.33,408337.0
2020-05-06 10:50:00,23.34,23.39,23.15,23.32,407103.0,23.34,23.39,23.15,23.32,407103.0
2020-05-06 10:55:00,23.31,23.32,23.07,23.12,510794.0,23.31,23.32,23.07,23.12,510794.0
2020-05-06 11:00:00,23.11,23.14,22.92,22.94,1042417.0,23.11,23.14,22.92,22.94,1042417.0
2020-05-06 11:05:00,22.94,23.1,22.8,23.09,1062360.0,22.94,23.1,22.8,23.09,1062360.0
2020-05-06 11:10:00,23.09,23.1,22.76,22.77,688478.0,23.09,23.1,22.76,22.77,688478.0
2020-05-06 11:15:00,22.76,22.86,22.66,22.83,960581.0,22.76,22.86,22.66,22.83,960581.0
2020-05-06 11:20:00,22.83,22.84,22.62,22.66,673687.0,22.83,22.84,22.62,22.66,673687.0
2020-05-06 11:25:00,22.67,22.93,22.65,22.83,731872.0,22.67,22.93,22.65,22.83,731872.0
2020-05-06 11:30:00,22.83,22.85,22.68,22.7,465059.0,22.83,22.85,22.68,22.7,465059.0
2020-05-06 11:35:00,22.71,22.78,22.66,22.75,397798.0,22.71,22.78,22.66,22.75,397798.0
2020-05-06 11:40:00,22.75,22.8,22.61,22.63,519625.0,22.75,22.8,22.61,22.63,519625.0
2020-05-06 11:45:00,22.63,22.71,22.61,22.64,361687.0,22.63,22.71,22.61,22.64,361687.0
2020-05-06 11:50:00,22.63,22.67,22.5,22.58,670621.0,22.63,22.67,22.5,22.58,670621.0
2020-05-06 11:55:00,22.58,22.63,22.53,22.59,510381.0,22.58,22.63,22.53,22.59,510381.0
2020-05-06 12:00:00,22.59,22.66,22.42,22.61,1159764.0,22.59,22.66,22.42,22.61,1159764.0
2020-05-06 12:05:00,22.61,22.62,22.43,22.48,611847.0,22.61,22.62,22.43,22.48,611847.0
2020-05-06 12:10:00,22.47,22.55,22.38,22.43,410372.0,22.47,22.55,22.38,22.43,410372.0
2020-05-06 12:15:00,22.43,22.6,22.41,22.6,418578.0,22.43,22.6,22.41,22.6,418578.0
2020-05-06 12:20:00,22.59,22.59,22.45,22.57,425942.0,22.59,22.59,22.45,22.57,425942.0
2020-05-06 12:25:00,22.58,22.61,22.51,22.55,426336.0,22.58,22.61,22.51,22.55,426336.0
2020-05-06 12:30:00,22.55,22.57,22.43,22.51,513416.0,22.55,22.57,22.43,22.51,513416.0
2020-05-06 12:35:00,22.5,22.52,22.42,22.46,293380.0,22.5,22.52,22.42,22.46,293380.0
2020-05-06 12:40:00,22.46,22.61,22.45,22.6,325821.0,22.46,22.61,22.45,22.6,325821.0
2020-05-06 12:45:00,22.59,22.86,22.58,22.77,1043625.0,22.59,22.86,22.58,22.77,1043625.0
2020-05-06 12:50:00,22.77,22.93,22.76,22.86,536195.0,22.77,22.93,22.76,22.86,536195.0
2020-05-06 12:55:00,22.86,22.86,22.66,22.7,457123.0,22.86,22.86,22.66,22.7,457123.0
2020-05-06 13:00:00,22.7,22.74,22.61,22.7,360837.0,22.7,22.74,22.61,22.7,360837.0
2020-05-06 13:05:00,22.7,22.77,22.64,22.68,251828.0,22.7,22.77,22.64,22.68,251828.0
2020-05-06 13:10:00,22.68,22.69,22.57,22.57,364465.0,22.68,22.69,22.57,22.57,364465.0
2020-05-06 13:15:00,22.58,22.62,22.53,22.61,322591.0,22.58,22.62,22.53,22.61,322591.0
2020-05-06 13:20:00,22.62,22.66,22.55,22.65,384443.0,22.62,22.66,22.55,22.65,384443.0
2020-05-06 13:25:00,22.64,22.77,22.61,22.75,386963.0,22.64,22.77,22.61,22.75,386963.0
2020-05-06 13:30:00,22.75,22.9,22.74,22.75,618160.0,22.75,22.9,22.74,22.75,618160.0
2020-05-06 13:35:00,22.76,22.85,22.74,22.81,299348.0,22.76,22.85,22.74,22.81,299348.0
2020-05-06 13:40:00,22.81,22.82,22.74,22.74,274546.0,22.81,22.82,22.74,22.74,274546.0
2020-05-06 13:45:00,22.75,22.85,22.72,22.81,265032.0,22.75,22.85,22.72,22.81,265032.0
2020-05-06 13:50:00,22.82,23.03,22.81,23.0,514330.0,22.82,23.03,22.81,23.0,514330.0
2020-05-06 13:55:00,23.01,23.06,22.92,23.02,566239.0,23.01,23.06,22.92,23.02,566239.0
2020-05-06 14:00:00,23.02,23.02,22.81,22.89,419392.0,23.02,23.02,22.81,22.89,419392.0
2020-05-06 14:05:00,22.88,22.94,22.84,22.92,194142.0,22.88,22.94,22.84,22.92,194142.0
2020-05-06 14:10:00,22.91,22.95,22.81,22.84,290481.0,22.91,22.95,22.81,22.84,290481.0
2020-05-06 14:15:00,22.85,22.92,22.83,22.83,172717.0,22.85,22.92,22.83,22.83,172717.0
2020-05-06 14:20:00,22.83,22.85,22.75,22.8,264192.0,22.83,22.85,22.75,22.8,264192.0
2020-05-06 14:25:00,22.8,22.88,22.77,22.77,191659.0,22.8,22.88,22.77,22.77,191659.0
2020-05-06 14:30:00,22.77,22.81,22.72,22.8,212275.0,22.77,22.81,22.72,22.8,212275.0
2020-05-06 14:35:00,22.8,22.89,22.78,22.86,197430.0,22.8,22.89,22.78,22.86,197430.0
2020-05-06 14:40:00,22.86,22.9,22.78,22.89,165027.0,22.86,22.9,22.78,22.89,165027.0
2020-05-06 14:45:00,22.88,22.97,22.86,22.89,322877.0,22.88,22.97,22.86,22.89,322877.0
2020-05-06 14:50:00,22.89,22.95,22.85,22.88,179923.0,22.89,22.95,22.85,22.88,179923.0
2020-05-06 14:55:00,22.88,23.04,22.87,22.97,270878.0,22.88,23.04,22.87,22.97,270878.0
2020-05-06 15:00:00,22.97,23.0,22.91,22.94,217357.0,22.97,23.0,22.91,22.94,217357.0
2020-05-06 15:05:00,22.96,22.99,22.9,22.91,202565.0,22.96,22.99,22.9,22.91,202565.0
2020-05-06 15:10:00,22.92,22.93,22.8,22.83,261389.0,22.92,22.93,22.8,22.83,261389.0
2020-05-06 15:15:00,22.83,22.88,22.8,22.84,205927.0,22.83,22.88,22.8,22.84,205927.0
2020-05-06 15:20:00,22.84,22.92,22.83,22.84,193651.0,22.84,22.92,22.83,22.84,193651.0
2020-05-06 15:25:00,22.85,22.85,22.7,22.77,303473.0,22.85,22.85,22.7,22.77,303473.0
2020-05-06 15:30:00,22.76,22.82,22.72,22.79,325680.0,22.76,22.82,22.72,22.79,325680.0
2020-05-06 15:35:00,22.79,22.83,22.71,22.8,390166.0,22.79,22.83,22.71,22.8,390166.0
2020-05-06 15:40:00,22.8,22.85,22.7,22.83,386251.0,22.8,22.85,22.7,22.83,386251.0
2020-05-06 15:45:00,22.83,22.9,22.78,22.84,387833.0,22.83,22.9,22.78,22.84,387833.0
2020-05-06 15:50:00,22.84,23.0,22.83,22.96,698775.0,22.84,23.0,22.83,22.96,698775.0
2020-05-06 15:55:00,22.96,23.02,22.88,22.9,976124.0,22.96,23.02,22.88,22.9,976124.0
2020-05-07 09:30:00,22.96,23.62,22.93,23.5,1521995.0,22.96,23.62,22.93,23.5,1521995.0
2020-05-07 09:35:00,23.49,23.7,23.28,23.5,971978.0,23.49,23.7,23.28,23.5,971978.0
2020-05-07 09:40:00,23.51,23.57,23.23,23.24,649065.0,23.51,23.57,23.23,23.24,649065.0
2020-05-07 09:45:00,23.24,23.47,23.1,23.4,677306.0,23.24,23.47,23.1,23.4,677306.0
2020-05-07 09:50:00,23.39,23.55,23.26,23.54,574107.0,23.39,23.55,23.26,23.54,574107.0
2020-05-07 09:55:00,23.53,23.59,23.44,23.52,590452.0,23.53,23.59,23.44,23.52,590452.0
2020-05-07 10:00:00,23.52,23.73,23.49,23.61,1081815.0,23.52,23.73,23.49,23.61,1081815.0
2020-05-07 10:05:00,23.6,23.63,23.4,23.58,607273.0,23.6,23.63,23.4,23.58,607273.0
2020-05-07 10:10:00,23.58,23.65,23.24,23.47,916967.0,23.58,23.65,23.24,23.47,916967.0
2020-05-07 10:15:00,23.47,23.47,23.13,23.35,606626.0,23.47,23.47,23.13,23.35,606626.0
2020-05-07 10:20:00,23.35,23.49,23.26,23.45,395856.0,23.35,23.49,23.26,23.45,395856.0
2020-05-07 10:25:00,23.46,23.59,23.41,23.53,419922.0,23.46,23.59,23.41,23.53,419922.0
2020-05-07 10:30:00,23.53,23.64,23.52,23.61,264860.0,23.53,23.64,23.52,23.61,264860.0
2020-05-07 10:35:00,23.62,23.88,23.59,23.82,829116.0,23.62,23.88,23.59,23.82,829116.0
2020-05-07 10:40:00,23.82,23.98,23.76,23.92,612682.0,23.82,23.98,23.76,23.92,612682.0
2020-05-07 10:45:00,23.92,24.03,23.8,23.86,659604.0,23.92,24.03,23.8,23.86,659604.0
2020-05-07 10:50:00,23.86,23.97,23.8,23.81,302934.0,23.86,23.97,23.8,23.81,302934.0
2020-05-07 10:55:00,23.81,23.88,23.65,23.76,457892.0,23.81,23.88,23.65,23.76,457892.0
2020-05-07 11:00:00,23.76,23.92,23.74,23.85,307635.0,23.76,23.92,23.74,23.85,307635.0
2020-05-07 11:05:00,23.85,23.9,23.77,23.79,191359.0,23.85,23.9,23.77,23.79,191359.0
2020-05-07 11:10:00,23.8,23.93,23.79,23.91,213898.0,23.8,23.93,23.79,23.91,213898.0
2020-05-07 11:15:00,23.91,23.97,23.86,23.9,183853.0,23.91,23.97,23.86,23.9,183853.0
2020-05-07 11:20:00,23.9,23.91,23.67,23.79,332175.0,23.9,23.91,23.67,23.79,332175.0
2020-05-07 11:25:00,23.79,23.85,23.78,23.82,124009.0,23.79,23.85,23.78,23.82,124009.0
2020-05-07 11:30:00,23.82,23.85,23.78,23.8,128288.0,23.82,23.85,23.78,23.8,128288.0
2020-05-07 11:35:00,23.81,23.82,23.7,23.71,215346.0,23.81,23.82,23.7,23.71,215346.0
2020-05-07 11:40:00,23.72,23.91,23.72,23.89,239973.0,23.72,23.91,23.72,23.89,239973.0
2020-05-07 11:45:00,23.89,23.92,23.8,23.87,161137.0,23.89,23.92,23.8,23.87,161137.0
2020-05-07 11:50:00,23.88,24.02,23.86,23.98,410094.0,23.88,24.02,23.86,23.98,410094.0
2020-05-07 11:55:00,23.98,24.09,23.92,24.09,300626.0,23.98,24.09,23.92,24.09,300626.0
2020-05-07 12:00:00,24.09,24.24,24.03,24.04,450666.0,24.09,24.24,24.03,24.04,450666.0
2020-05-07 12:05:00,24.04,24.16,24.03,24.05,314829.0,24.04,24.16,24.03,24.05,314829.0
2020-05-07 12:10:00,24.05,24.18,24.03,24.17,219869.0,24.05,24.18,24.03,24.17,219869.0
2020-05-07 12:15:00,24.17,24.28,24.14,24.27,343074.0,24.17,24.28,24.14,24.27,343074.0
2020-05-07 12:20:00,24.27,24.32,24.16,24.27,322445.0,24.27,24.32,24.16,24.27,322445.0
2020-05-07 12:25:00,24.27,24.35,24.25,24.35,373043.0,24.27,24.35,24.25,24.35,373043.0
2020-05-07 12:30:00,24.33,24.43,24.29,24.4,482027.0,24.33,24.43,24.29,24.4,482027.0
2020-05-07 12:35:00,24.4,24.45,24.18,24.2,406858.0,24.4,24.45,24.18,24.2,406858.0
2020-05-07 12:40:00,24.2,24.22,23.52,23.67,2011853.0,24.2,24.22,23.52,23.67,2011853.0
2020-05-07 12:45:00,23.68,23.74,23.34,23.42,994217.0,23.68,23.74,23.34,23.42,994217.0
2020-05-07 12:50:00,23.41,23.61,23.3,23.31,1084905.0,23.41,23.61,23.3,23.31,1084905.0
2020-05-07 12:55:00,23.32,23.8,23.32,23.73,1071435.0,23.32,23.8,23.32,23.73,1071435.0
2020-05-07 13:00:00,23.72,23.76,23.53,23.59,560650.0,23.72,23.76,23.53,23.59,560650.0
2020-05-07 13:05:00,23.59,23.61,23.43,23.57,526237.0,23.59,23.61,23.43,23.57,526237.0
2020-05-07 13:10:00,23.56,23.7,23.51,23.63,372620.0,23.56,23.7,23.51,23.63,372620.0
2020-05-07 13:15:00,23.64,23.64,23.44,23.46,420759.0,23.64,23.64,23.44,23.46,420759.0
2020-05-07 13:20:00,23.47,23.48,23.22,23.24,577256.0,23.47,23.48,23.22,23.24,577256.0
2020-05-07 13:25:00,23.25,23.44,23.24,23.3,464954.0,23.25,23.44,23.24,23.3,464954.0
2020-05-07 13:30:00,23.31,23.38,23.27,23.33,387373.0,23.31,23.38,23.27,23.33,387373.0
2020-05-07 13:35:00,23.33,23.4,23.29,23.36,325335.0,23.33,23.4,23.29,23.36,325335.0
2020-05-07 13:40:00,23.37,23.41,23.27,23.36,371959.0,23.37,23.41,23.27,23.36,371959.0
2020-05-07 13:45:00,23.36,23.55,23.3,23.46,457155.0,23.36,23.55,23.3,23.46,457155.0
2020-05-07 13:50:00,23.46,23.48,23.3,23.35,317719.0,23.46,23.48,23.3,23.35,317719.0
2020-05-07 13:55:00,23.37,23.42,23.32,23.38,152160.0,23.37,23.42,23.32,23.38,152160.0
2020-05-07 14:00:00,23.38,23.41,23.21,23.24,313198.0,23.38,23.41,23.21,23.24,313198.0
2020-05-07 14:05:00,23.23,23.39,23.21,23.36,290858.0,23.23,23.39,23.21,23.36,290858.0
2020-05-07 14:10:00,23.35,23.38,23.27,23.34,226337.0,23.35,23.38,23.27,23.34,226337.0
2020-05-07 14:15:00,23.34,23.37,23.18,23.23,359738.0,23.34,23.37,23.18,23.23,359738.0
2020-05-07 14:20:00,23.23,23.26,22.95,23.0,745200.0,23.23,23.26,22.95,23.0,745200.0
2020-05-07 14:25:00,23.0,23.15,22.99,23.11,382599.0,23.0,23.15,22.99,23.11,382599.0
2020-05-07 14:30:00,23.11,23.13,22.91,22.93,389388.0,23.11,23.13,22.91,22.93,389388.0
2020-05-07 14:35:00,22.92,23.05,22.85,23.01,415524.0,22.92,23.05,22.85,23.01,415524.0
2020-05-07 14:40:00,23.02,23.03,22.78,22.86,443008.0,23.02,23.03,22.78,22.86,443008.0
2020-05-07 14:45:00,22.86,22.86,22.66,22.76,594766.0,22.86,22.86,22.66,22.76,594766.0
2020-05-07 14:50:00,22.76,22.76,22.56,22.73,636207.0,22.76,22.76,22.56,22.73,636207.0
2020-05-07 14:55:00,22.74,22.75,22.6,22.62,371983.0,22.74,22.75,22.6,22.62,371983.0
2020-05-07 15:00:00,22.62,22.65,22.47,22.48,742611.0,22.62,22.65,22.47,22.48,742611.0
2020-05-07 15:05:00,22.47,22.61,22.45,22.46,694418.0,22.47,22.61,22.45,22.46,694418.0
2020-05-07 15:10:00,22.47,22.68,22.44,22.64,657160.0,22.47,22.68,22.44,22.64,657160.0
2020-05-07 15:15:00,22.63,22.77,22.55,22.75,630782.0,22.63,22.77,22.55,22.75,630782.0
2020-05-07 15:20:00,22.75,22.78,22.63,22.69,471455.0,22.75,22.78,22.63,22.69,471455.0
2020-05-07 15:25:00,22.69,22.82,22.66,22.79,310495.0,22.69,22.82,22.66,22.79,310495.0
2020-05-07 15:30:00,22.79,22.82,22.65,22.69,282472.0,22.79,22.82,22.65,22.69,282472.0
2020-05-07 15:35:00,22.68,22.7,22.6,22.61,298325.0,22.68,22.7,22.6,22.61,298325.0
2020-05-07 15:40:00,22.62,22.63,22.5,22.55,486642.0,22.62,22.63,22.5,22.55,486642.0
2020-05-07 15:45:00,22.55,22.74,22.54,22.64,538005.0,22.55,22.74,22.54,22.64,538005.0
2020-05-07 15:50:00,22.65,22.81,22.64,22.79,743558.0,22.65,22.81,22.64,22.79,743558.0
2020-05-07 15:55:00,22.77,22.79,22.72,22.75,922016.0,22.77,22.79,22.72,22.75,922016.0
2020-05-08 09:30:00,23.58,23.96,23.32,23.96,1648111.0,23.58,23.96,23.32,23.96,1648111.0
2020-05-08 09:35:00,23.95,23.99,23.54,23.71,991391.0,23.95,23.99,23.54,23.71,991391.0
2020-05-08 09:40:00,23.69,24.19,23.65,24.17,1383438.0,23.69,24.19,23.65,24.17,1383438.0
2020-05-08 09:45:00,24.17,24.2,24.02,24.17,892670.0,24.17,24.2,24.02,24.17,892670.0
2020-05-08 09:50:00,24.18,24.34,24.14,24.26,979554.0,24.18,24.34,24.14,24.26,979554.0
2020-05-08 09:55:00,24.27,24.42,24.03,24.26,1152756.0,24.27,24.42,24.03,24.26,1152756.0
2020-05-08 10:00:00,24.27,24.4,24.24,24.24,731814.0,24.27,24.4,24.24,24.24,731814.0
2020-05-08 10:05:00,24.25,24.4,24.11,24.3,957499.0,24.25,24.4,24.11,24.3,957499.0
2020-05-08 10:10:00,24.3,24.42,24.27,24.4,643326.0,24.3,24.42,24.27,24.4,643326.0
2020-05-08 10:15:00,24.4,24.41,24.03,24.06,909227.0,24.4,24.41,24.03,24.06,909227.0
2020-05-08 10:20:00,24.06,24.18,23.97,24.05,922296.0,24.06,24.18,23.97,24.05,922296.0
2020-05-08 10:25:00,24.05,24.07,23.73,23.76,903041.0,24.05,24.07,23.73,23.76,903041.0
2020-05-08 10:30:00,23.76,23.93,23.69,23.86,829509.0,23.76,23.93,23.69,23.86,829509.0
2020-05-08 10:35:00,23.85,23.97,23.76,23.92,498783.0,23.85,23.97,23.76,23.92,498783.0
2020-05-08 10:40:00,23.92,23.97,23.55,23.57,641165.0,23.92,23.97,23.55,23.57,641165.0
2020-05-08 10:45:00,23.57,23.83,23.56,23.73,555523.0,23.57,23.83,23.56,23.73,555523.0
2020-05-08 10:50:00,23.74,23.84,23.63,23.84,386323.0,23.74,23.84,23.63,23.84,386323.0
2020-05-08 10:55:00,23.83,23.91,23.73,23.79,532475.0,23.83,23.91,23.73,23.79,532475.0
2020-05-08 11:00:00,23.79,23.94,23.78,23.84,381385.0,23.79,23.94,23.78,23.84,381385.0
2020-05-08 11:05:00,23.83,23.94,23.83,23.88,215923.0,23.83,23.94,23.83,23.88,215923.0
2020-05-08 11:10:00,23.89,24.11,23.88,24.01,686466.0,23.89,24.11,23.88,24.01,686466.0
2020-05-08 11:15:00,24.01,24.09,23.95,24.06,425442.0,24.01,24.09,23.95,24.06,425442.0
2020-05-08 11:20:00,24.05,24.22,24.05,24.19,969547.0,24.05,24.22,24.05,24.19,969547.0
2020-05-08 11:25:00,24.2,24.26,24.02,24.12,1090256.0,24.2,24.26,24.02,24.12,1090256.0
2020-05-08 11:30:00,24.12,24.18,23.95,23.98,632987.0,24.12,24.18,23.95,23.98,632987.0
2020-05-08 11:35:00,23.98,24.09,23.96,24.06,463078.0,23.98,24.09,23.96,24.06,463078.0
2020-05-08 11:40:00,24.07,24.09,23.97,24.05,416779.0,24.07,24.09,23.97,24.05,416779.0
2020-05-08 11:45:00,24.05,24.06,23.89,24.0,322853.0,24.05,24.06,23.89,24.0,322853.0
2020-05-08 11:50:00,23.99,24.12,23.96,24.09,427456.0,23.99,24.12,23.96,24.09,427456.0
2020-05-08 11:55:00,24.08,24.1,24.04,24.07,295137.0,24.08,24.1,24.04,24.07,295137.0
2020-05-08 12:00:00,24.08,24.1,24.01,24.1,325695.0,24.08,24.1,24.01,24.1,325695.0
2020-05-08 12:05:00,24.1,24.17,24.08,24.13,270355.0,24.1,24.17,24.08,24.13,270355.0
2020-05-08 12:10:00,24.13,24.21,24.1,24.11,569961.0,24.13,24.21,24.1,24.11,569961.0
2020-05-08 12:15:00,24.12,24.16,24.02,24.05,313372.0,24.12,24.16,24.02,24.05,313372.0
2020-05-08 12:20:00,24.05,24.1,23.98,24.0,318828.0,24.05,24.1,23.98,24.0,318828.0
2020-05-08 12:25:00,24.0,24.0,23.85,23.9,598779.0,24.0,24.0,23.85,23.9,598779.0
2020-05-08 12:30:00,23.9,23.99,23.88,23.98,363090.0,23.9,23.99,23.88,23.98,363090.0
2020-05-08 12:35:00,23.98,24.12,23.98,24.1,431332.0,23.98,24.12,23.98,24.1,431332.0
2020-05-08 12:40:00,24.1,24.16,24.06,24.1,301140.0,24.1,24.16,24.06,24.1,301140.0
2020-05-08 12:45:00,24.09,24.11,23.97,24.0,365258.0,24.09,24.11,23.97,24.0,365258.0
2020-05-08 12:50:00,24.01,24.1,23.98,24.08,198862.0,24.01,24.1,23.98,24.08,198862.0
2020-05-08 12:55:00,24.09,24.11,24.05,24.08,235176.0,24.09,24.11,24.05,24.08,235176.0
2020-05-08 13:00:00,24.08,24.11,24.06,24.1,205389.0,24.08,24.11,24.06,24.1,205389.0
2020-05-08 13:05:00,24.1,24.1,24.0,24.07,282940.0,24.1,24.1,24.0,24.07,282940.0
2020-05-08 13:10:00,24.06,24.19,24.05,24.14,415638.0,24.06,24.19,24.05,24.14,415638.0
2020-05-08 13:15:00,24.15,24.2,24.13,24.18,333466.0,24.15,24.2,24.13,24.18,333466.0
2020-05-08 13:20:00,24.18,24.28,24.17,24.28,737775.0,24.18,24.28,24.17,24.28,737775.0
2020-05-08 13:25:00,24.28,24.34,24.22,24.3,452843.0,24.28,24.34,24.22,24.3,452843.0
2020-05-08 13:30:00,24.3,24.36,24.29,24.35,361974.0,24.3,24.36,24.29,24.35,361974.0
2020-05-08 13:35:00,24.35,24.35,24.25,24.29,294973.0,24.35,24.35,24.25,24.29,294973.0
2020-05-08 13:40:00,24.29,24.4,24.25,24.38,556392.0,24.29,24.4,24.25,24.38,556392.0
2020-05-08 13:45:00,24.37,24.42,24.24,24.33,675900.0,24.37,24.42,24.24,24.33,675900.0
2020-05-08 13:50:00,24.34,24.39,24.32,24.34,348527.0,24.34,24.39,24.32,24.34,348527.0
2020-05-08 13:55:00,24.33,24.48,24.32,24.46,518670.0,24.33,24.48,24.32,24.46,518670.0
2020-05-08 14:00:00,24.46,24.58,24.42,24.45,830856.0,24.46,24.58,24.42,24.45,830856.0
2020-05-08 14:05:00,24.46,24.48,24.34,24.39,561379.0,24.46,24.48,24.34,24.39,561379.0
2020-05-08 14:10:00,24.39,24.53,24.38,24.52,362789.0,24.39,24.53,24.38,24.52,362789.0
2020-05-08 14:15:00,24.51,24.77,24.47,24.7,1012519.0,24.51,24.77,24.47,24.7,1012519.0
2020-05-08 14:20:00,24.69,24.77,24.62,24.7,945186.0,24.69,24.77,24.62,24.7,945186.0
2020-05-08 14:25:00,24.69,24.7,24.58,24.62,401319.0,24.69,24.7,24.58,24.62,401319.0
2020-05-08 14:30:00,24.62,24.75,24.61,24.71,374011.0,24.62,24.75,24.61,24.71,374011.0
2020-05-08 14:35:00,24.71,24.73,24.56,24.63,516174.0,24.71,24.73,24.56,24.63,516174.0
2020-05-08 14:40:00,24.62,24.7,24.61,24.69,356998.0,24.62,24.7,24.61,24.69,356998.0
2020-05-08 14:45:00,24.7,24.75,24.65,24.71,433119.0,24.7,24.75,24.65,24.71,433119.0
2020-05-08 14:50:00,24.72,24.73,24.63,24.7,387018.0,24.72,24.73,24.63,24.7,387018.0
2020-05-08 14:55:00,24.71,24.81,24.69,24.78,416397.0,24.71,24.81,24.69,24.78,416397.0
2020-05-08 15:00:00,24.77,25.04,24.76,25.0,1260983.0,24.77,25.04,24.76,25.0,1260983.0
2020-05-08 15:05:00,25.0,25.0,24.83,24.94,1007141.0,25.0,25.0,24.83,24.94,1007141.0
2020-05-08 15:10:00,24.94,24.99,24.9,24.91,558366.0,24.94,24.99,24.9,24.91,558366.0
2020-05-08 15:15:00,24.91,25.06,24.83,25.05,855937.0,24.91,25.06,24.83,25.05,855937.0
2020-05-08 15:20:00,25.05,25.24,25.02,25.22,1332459.0,25.05,25.24,25.02,25.22,1332459.0
2020-05-08 15:25:00,25.23,25.23,25.12,25.19,732953.0,25.23,25.23,25.12,25.19,732953.0
2020-05-08 15:30:00,25.19,25.3,25.16,25.24,802680.0,25.19,25.3,25.16,25.24,802680.0
2020-05-08 15:35:00,25.24,25.3,25.11,25.21,878585.0,25.24,25.3,25.11,25.21,878585.0
2020-05-08 15:40:00,25.21,25.29,25.18,25.25,731137.0,25.21,25.29,25.18,25.25,731137.0
2020-05-08 15:45:00,25.25,25.27,25.2,25.26,593664.0,25.25,25.27,25.2,25.26,593664.0
2020-05-08 15:50:00,25.26,25.35,25.25,25.35,1309156.0,25.26,25.35,25.25,25.35,1309156.0
2020-05-08 15:55:00,25.35,25.44,25.28,25.42,1839251.0,25.35,25.44,25.28,25.42,1839251.0
2020-05-11 09:30:00,24.56,24.64,24.02,24.14,2325699.0,24.56,24.64,24.02,24.14,2325699.0
2020-05-11 09:35:00,24.13,24.32,23.83,24.0,1771486.0,24.13,24.32,23.83,24.0,1771486.0
2020-05-11 09:40:00,23.99,24.37,23.95,24.23,1235367.0,23.99,24.37,23.95,24.23,1235367.0
2020-05-11 09:45:00,24.23,24.25,23.95,24.0,807000.0,24.23,24.25,23.95,24.0,807000.0
2020-05-11 09:50:00,24.01,24.09,23.92,23.98,958941.0,24.01,24.09,23.92,23.98,958941.0
2020-05-11 09:55:00,23.98,24.07,23.81,24.01,919831.0,23.98,24.07,23.81,24.01,919831.0
2020-05-11 10:00:00,24.01,24.19,23.81,23.85,1104836.0,24.01,24.19,23.81,23.85,1104836.0
2020-05-11 10:05:00,23.84,23.88,23.57,23.59,1095181.0,23.84,23.88,23.57,23.59,1095181.0
2020-05-11 10:10:00,23.59,23.68,23.46,23.53,1202630.0,23.59,23.68,23.46,23.53,1202630.0
2020-05-11 10:15:00,23.54,23.66,23.46,23.61,800948.0,23.54,23.66,23.46,23.61,800948.0
2020-05-11 10:20:00,23.62,23.73,23.54,23.62,715907.0,23.62,23.73,23.54,23.62,715907.0
2020-05-11 10:25:00,23.62,23.69,23.53,23.57,571265.0,23.62,23.69,23.53,23.57,571265.0
2020-05-11 10:30:00,23.58,23.8,23.47,23.8,1060001.0,23.58,23.8,23.47,23.8,1060001.0
2020-05-11 10:35:00,23.81,23.86,23.57,23.61,719706.0,23.81,23.86,23.57,23.61,719706.0
2020-05-11 10:40:00,23.62,23.75,23.59,23.73,495527.0,23.62,23.75,23.59,23.73,495527.0
2020-05-11 10:45:00,23.72,23.74,23.51,23.59,596793.0,23.72,23.74,23.51,23.59,596793.0
2020-05-11 10:50:00,23.59,23.79,23.51,23.64,666859.0,23.59,23.79,23.51,23.64,666859.0
2020-05-11 10:55:00,23.65,23.72,23.57,23.58,487134.0,23.65,23.72,23.57,23.58,487134.0
2020-05-11 11:00:00,23.58,23.72,23.54,23.7,571197.0,23.58,23.72,23.54,23.7,571197.0
2020-05-11 11:05:00,23.7,23.75,23.63,23.67,585345.0,23.7,23.75,23.63,23.67,585345.0
2020-05-11 11:10:00,23.66,23.76,23.63,23.74,332919.0,23.66,23.76,23.63,23.74,332919.0
2020-05-11 11:15:00,23.75,23.79,23.62,23.76,502269.0,23.75,23.79,23.62,23.76,502269.0
2020-05-11 11:20:00,23.75,23.77,23.58,23.67,587462.0,23.75,23.77,23.58,23.67,587462.0
2020-05-11 11:25:00,23.66,23.7,23.59,23.68,500971.0,23.66,23.7,23.59,23.68,500971.0
2020-05-11 11:30:00,23.68,23.86,23.64,23.8,686120.0,23.68,23.86,23.64,23.8,686120.0
2020-05-11 11:35:00,23.8,23.9,23.73,23.83,442674.0,23.8,23.9,23.73,23.83,442674.0
2020-05-11 11:40:00,23.83,24.04,23.81,23.96,767649.0,23.83,24.04,23.81,23.96,767649.0
2020-05-11 11:45:00,23.96,24.07,23.89,24.03,461984.0,23.96,24.07,23.89,24.03,461984.0
2020-05-11 11:50:00,24.02,24.17,24.02,24.16,717924.0,24.02,24.17,24.02,24.16,717924.0
2020-05-11 11:55:00,24.15,24.27,24.04,24.06,862612.0,24.15,24.27,24.04,24.06,862612.0
2020-05-11 12:00:00,24.05,24.23,24.05,24.21,435114.0,24.05,24.23,24.05,24.21,435114.0
2020-05-11 12:05:00,24.21,24.25,24.11,24.17,548813.0,24.21,24.25,24.11,24.17,548813.0
2020-05-11 12:10:00,24.18,24.23,24.08,24.13,443227.0,24.18,24.23,24.08,24.13,443227.0
2020-05-11 12:15:00,24.14,24.37,24.12,24.34,840437.0,24.14,24.37,24.12,24.34,840437.0
2020-05-11 12:20:00,24.35,24.5,24.35,24.44,772903.0,24.35,24.5,24.35,24.44,772903.0
2020-05-11 12:25:00,24.42,24.55,24.35,24.37,694133.0,24.42,24.55,24.35,24.37,694133.0
2020-05-11 12:30:00,24.37,24.46,24.32,24.35,353327.0,24.37,24.46,24.32,24.35,353327.0
2020-05-11 12:35:00,24.36,24.46,24.28,24.43,466357.0,24.36,24.46,24.28,24.43,466357.0
2020-05-11 12:40:00,24.43,24.52,24.36,24.39,423196.0,24.43,24.52,24.36,24.39,423196.0
2020-05-11 12:45:00,24.38,24.42,24.17,24.18,460399.0,24.38,24.42,24.17,24.18,460399.0
2020-05-11 12:50:00,24.2,24.37,24.17,24.31,475531.0,24.2,24.37,24.17,24.31,475531.0
2020-05-11 12:55:00,24.32,24.32,24.12,24.21,383098.0,24.32,24.32,24.12,24.21,383098.0
2020-05-11 13:00:00,24.2,24.24,24.11,24.24,332113.0,24.2,24.24,24.11,24.24,332113.0
2020-05-11 13:05:00,24.24,24.35,24.23,24.28,398671.0,24.24,24.35,24.23,24.28,398671.0
2020-05-11 13:10:00,24.29,24.29,24.16,24.16,400705.0,24.29,24.29,24.16,24.16,400705.0
2020-05-11 13:15:00,24.17,24.2,24.08,24.14,372599.0,24.17,24.2,24.08,24.14,372599.0
2020-05-11 13:20:00,24.15,24.22,24.09,24.14,356356.0,24.15,24.22,24.09,24.14,356356.0
2020-05-11 13:25:00,24.13,24.24,24.11,24.15,250291.0,24.13,24.24,24.11,24.15,250291.0
2020-05-11 13:30:00,24.15,24.19,24.03,24.09,338609.0,24.15,24.19,24.03,24.09,338609.0
2020-05-11 13:35:00,24.09,24.13,23.96,24.12,449459.0,24.09,24.13,23.96,24.12,449459.0
2020-05-11 13:40:00,24.12,24.18,24.04,24.07,290728.0,24.12,24.18,24.04,24.07,290728.0
2020-05-11 13:45:00,24.07,24.24,24.06,24.19,365489.0,24.07,24.24,24.06,24.19,365489.0
2020-05-11 13:50:00,24.18,24.3,24.18,24.28,425173.0,24.18,24.3,24.18,24.28,425173.0
2020-05-11 13:55:00,24.28,24.3,24.19,24.21,297480.0,24.28,24.3,24.19,24.21,297480.0
2020-05-11 14:00:00,24.2,24.26,24.13,24.17,299088.0,24.2,24.26,24.13,24.17,299088.0
2020-05-11 14:05:00,24.16,24.21,24.09,24.17,329616.0,24.16,24.21,24.09,24.17,329616.0
2020-05-11 14:10:00,24.17,24.18,24.08,24.12,245983.0,24.17,24.18,24.08,24.12,245983.0
2020-05-11 14:15:00,24.11,24.2,24.09,24.16,183699.0,24.11,24.2,24.09,24.16,183699.0
2020-05-11 14:20:00,24.17,24.19,24.08,24.1,232560.0,24.17,24.19,24.08,24.1,232560.0
2020-05-11 14:25:00,24.1,24.15,24.05,24.1,240276.0,24.1,24.15,24.05,24.1,240276.0
2020-05-11 14:30:00,24.1,24.16,24.09,24.14,203935.0,24.1,24.16,24.09,24.14,203935.0
2020-05-11 14:35:00,24.15,24.17,24.09,24.15,152271.0,24.15,24.17,24.09,24.15,152271.0
2020-05-11 14:40:00,24.15,24.15,24.07,24.09,220961.0,24.15,24.15,24.07,24.09,220961.0
2020-05-11 14:45:00,24.1,24.14,24.05,24.11,169303.0,24.1,24.14,24.05,24.11,169303.0
2020-05-11 14:50:00,24.11,24.14,24.06,24.07,278320.0,24.11,24.14,24.06,24.07,278320.0
2020-05-11 14:55:00,24.08,24.09,23.88,23.97,583156.0,24.08,24.09,23.88,23.97,583156.0
2020-05-11 15:00:00,23.96,24.02,23.9,23.94,525820.0,23.96,24.02,23.9,23.94,525820.0
2020-05-11 15:05:00,23.95,23.95,23.87,23.88,294061.0,23.95,23.95,23.87,23.88,294061.0
2020-05-11 15:10:00,23.87,23.92,23.77,23.84,541507.0,23.87,23.92,23.77,23.84,541507.0
2020-05-11 15:15:00,23.84,23.95,23.83,23.88,394082.0,23.84,23.95,23.83,23.88,394082.0
2020-05-11 15:20:00,23.89,23.94,23.84,23.88,310658.0,23.89,23.94,23.84,23.88,310658.0
2020-05-11 15:25:00,23.89,23.96,23.83,23.9,305725.0,23.89,23.96,23.83,23.9,305725.0
2020-05-11 15:30:00,23.9,23.92,23.84,23.89,243544.0,23.9,23.92,23.84,23.89,243544.0
2020-05-11 15:35:00,23.89,23.94,23.85,23.92,291357.0,23.89,23.94,23.85,23.92,291357.0
2020-05-11 15:40:00,23.92,23.95,23.89,23.94,220500.0,23.92,23.95,23.89,23.94,220500.0
2020-05-11 15:45:00,23.95,24.03,23.93,23.99,524366.0,23.95,24.03,23.93,23.99,524366.0
2020-05-11 15:50:00,23.98,24.02,23.92,24.0,507834.0,23.98,24.02,23.92,24.0,507834.0
2020-05-11 15:55:00,24.0,24.01,23.93,23.97,716030.0,24.0,24.01,23.93,23.97,716030.0
2020-05-12 09:30:00,23.95,24.21,23.82,24.11,1171523.0,23.95,24.21,23.82,24.11,1171523.0
2020-05-12 09:35:00,24.12,24.47,24.07,24.35,921638.0,24.12,24.47,24.07,24.35,921638.0
2020-05-12 09:40:00,24.35,24.39,24.06,24.08,672883.0,24.35,24.39,24.06,24.08,672883.0
2020-05-12 09:45:00,24.08,24.09,23.58,23.69,1185032.0,24.08,24.09,23.58,23.69,1185032.0
2020-05-12 09:50:00,23.69,23.82,23.61,23.72,858203.0,23.69,23.82,23.61,23.72,858203.0
2020-05-12 09:55:00,23.74,23.97,23.7,23.86,563666.0,23.74,23.97,23.7,23.86,563666.0
2020-05-12 10:00:00,23.85,23.92,23.67,23.74,496385.0,23.85,23.92,23.67,23.74,496385.0
2020-05-12 10:05:00,23.75,23.83,23.68,23.74,348798.0,23.75,23.83,23.68,23.74,348798.0
2020-05-12 10:10:00,23.73,23.78,23.57,23.61,690918.0,23.73,23.78,23.57,23.61,690918.0
2020-05-12 10:15:00,23.6,23.76,23.59,23.68,540931.0,23.6,23.76,23.59,23.68,540931.0
2020-05-12 10:20:00,23.68,23.7,23.62,23.66,356494.0,23.68,23.7,23.62,23.66,356494.0
2020-05-12 10:25:00,23.65,23.68,23.51,23.57,672899.0,23.65,23.68,23.51,23.57,672899.0
2020-05-12 10:30:00,23.57,23.68,23.55,23.58,456847.0,23.57,23.68,23.55,23.58,456847.0
2020-05-12 10:35:00,23.58,23.58,23.35,23.41,897577.0,23.58,23.58,23.35,23.41,897577.0
2020-05-12 10:40:00,23.41,23.46,23.37,23.42,459671.0,23.41,23.46,23.37,23.42,459671.0
2020-05-12 10:45:00,23.42,23.49,23.28,23.33,638912.0,23.42,23.49,23.28,23.33,638912.0
2020-05-12 10:50:00,23.32,23.37,23.26,23.32,510113.0,23.32,23.37,23.26,23.32,510113.0
2020-05-12 10:55:00,23.34,23.53,23.29,23.44,512230.0,23.34,23.53,23.29,23.44,512230.0
2020-05-12 11:00:00,23.44,23.44,23.3,23.37,448740.0,23.44,23.44,23.3,23.37,448740.0
2020-05-12 11:05:00,23.36,23.39,23.21,23.38,590332.0,23.36,23.39,23.21,23.38,590332.0
2020-05-12 11:10:00,23.38,23.38,23.22,23.23,333946.0,23.38,23.38,23.22,23.23,333946.0
2020-05-12 11:15:00,23.24,23.32,23.21,23.31,360146.0,23.24,23.32,23.21,23.31,360146.0
2020-05-12 11:20:00,23.3,23.39,23.26,23.35,226031.0,23.3,23.39,23.26,23.35,226031.0
2020-05-12 11:25:00,23.35,23.45,23.33,23.39,389013.0,23.35,23.45,23.33,23.39,389013.0
2020-05-12 11:30:00,23.41,23.45,23.21,23.25,601528.0,23.41,23.45,23.21,23.25,601528.0
2020-05-12 11:35:00,23.26,23.3,23.22,23.23,314240.0,23.26,23.3,23.22,23.23,314240.0
2020-05-12 11:40:00,23.23,23.24,23.09,23.13,655793.0,23.23,23.24,23.09,23.13,655793.0
2020-05-12 11:45:00,23.15,23.16,23.01,23.09,599131.0,23.15,23.16,23.01,23.09,599131.0
2020-05-12 11:50:00,23.09,23.19,23.07,23.15,495171.0,23.09,23.19,23.07,23.15,495171.0
2020-05-12 11:55:00,23.14,23.2,23.08,23.12,347937.0,23.14,23.2,23.08,23.12,347937.0
2020-05-12 12:00:00,23.12,23.12,23.04,23.06,309411.0,23.12,23.12,23.04,23.06,309411.0
2020-05-12 12:05:00,23.05,23.07,22.91,22.95,834584.0,23.05,23.07,22.91,22.95,834584.0
2020-05-12 12:10:00,22.94,23.01,22.85,22.99,795014.0,22.94,23.01,22.85,22.99,795014.0
2020-05-12 12:15:00,23.0,23.06,22.97,23.06,470709.0,23.0,23.06,22.97,23.06,470709.0
2020-05-12 12:20:00,23.05,23.13,23.01,23.03,341964.0,23.05,23.13,23.01,23.03,341964.0
2020-05-12 12:25:00,23.02,23.03,22.92,22.99,467661.0,23.02,23.03,22.92,22.99,467661.0
2020-05-12 12:30:00,22.98,23.07,22.94,23.0,487749.0,22.98,23.07,22.94,23.0,487749.0
2020-05-12 12:35:00,23.0,23.03,22.97,23.0,249238.0,23.0,23.03,22.97,23.0,249238.0
2020-05-12 12:40:00,23.0,23.15,22.98,23.13,433438.0,23.0,23.15,22.98,23.13,433438.0
2020-05-12 12:45:00,23.14,23.26,23.12,23.19,474472.0,23.14,23.26,23.12,23.19,474472.0
2020-05-12 12:50:00,23.18,23.19,23.06,23.08,324567.0,23.18,23.19,23.06,23.08,324567.0
2020-05-12 12:55:00,23.08,23.18,23.08,23.14,386552.0,23.08,23.18,23.08,23.14,386552.0
2020-05-12 13:00:00,23.15,23.17,23.05,23.09,370132.0,23.15,23.17,23.05,23.09,370132.0
2020-05-12 13:05:00,23.1,23.12,23.0,23.0,442748.0,23.1,23.12,23.0,23.0,442748.0
2020-05-12 13:10:00,23.01,23.03,22.96,22.99,407444.0,23.01,23.03,22.96,22.99,407444.0
2020-05-12 13:15:00,22.99,23.03,22.82,22.85,575434.0,22.99,23.03,22.82,22.85,575434.0
2020-05-12 13:20:00,22.84,22.96,22.82,22.85,402296.0,22.84,22.96,22.82,22.85,402296.0
2020-05-12 13:25:00,22.83,22.9,22.78,22.85,487581.0,22.83,22.9,22.78,22.85,487581.0
2020-05-12 13:30:00,22.86,23.0,22.85,22.98,231836.0,22.86,23.0,22.85,22.98,231836.0
2020-05-12 13:35:00,22.97,22.98,22.85,22.9,364397.0,22.97,22.98,22.85,22.9,364397.0
2020-05-12 13:40:00,22.9,22.91,22.82,22.87,241784.0,22.9,22.91,22.82,22.87,241784.0
2020-05-12 13:45:00,22.88,22.96,22.86,22.94,158473.0,22.88,22.96,22.86,22.94,158473.0
2020-05-12 13:50:00,22.94,23.06,22.91,23.05,266491.0,22.94,23.06,22.91,23.05,266491.0
2020-05-12 13:55:00,23.05,23.07,22.94,23.02,259920.0,23.05,23.07,22.94,23.02,259920.0
2020-05-12 14:00:00,23.02,23.03,22.93,22.94,131877.0,23.02,23.03,22.93,22.94,131877.0
2020-05-12 14:05:00,22.95,23.0,22.91,22.94,200429.0,22.95,23.0,22.91,22.94,200429.0
2020-05-12 14:10:00,22.94,22.94,22.83,22.85,267472.0,22.94,22.94,22.83,22.85,267472.0
2020-05-12 14:15:00,22.84,22.9,22.75,22.78,461271.0,22.84,22.9,22.75,22.78,461271.0
2020-05-12 14:20:00,22.78,22.86,22.77,22.8,428405.0,22.78,22.86,22.77,22.8,428405.0
2020-05-12 14:25:00,22.8,22.83,22.78,22.81,183714.0,22.8,22.83,22.78,22.81,183714.0
2020-05-12 14:30:00,22.8,22.81,22.75,22.79,299172.0,22.8,22.81,22.75,22.79,299172.0
2020-05-12 14:35:00,22.79,22.91,22.76,22.88,438792.0,22.79,22.91,22.76,22.88,438792.0
2020-05-12 14:40:00,22.87,22.89,22.8,22.84,170877.0,22.87,22.89,22.8,22.84,170877.0
2020-05-12 14:45:00,22.85,22.89,22.79,22.86,211190.0,22.85,22.89,22.79,22.86,211190.0
2020-05-12 14:50:00,22.85,22.95,22.83,22.94,235363.0,22.85,22.95,22.83,22.94,235363.0
2020-05-12 14:55:00,22.95,22.95,22.89,22.89,234174.0,22.95,22.95,22.89,22.89,234174.0
2020-05-12 15:00:00,22.89,22.96,22.87,22.95,289726.0,22.89,22.96,22.87,22.95,289726.0
2020-05-12 15:05:00,22.95,23.03,22.88,23.03,367313.0,22.95,23.03,22.88,23.03,367313.0
2020-05-12 15:10:00,23.02,23.14,23.0,23.05,471156.0,23.02,23.14,23.0,23.05,471156.0
2020-05-12 15:15:00,23.05,23.14,23.01,23.05,405207.0,23.05,23.14,23.01,23.05,405207.0
2020-05-12 15:20:00,23.05,23.08,22.97,22.97,296350.0,23.05,23.08,22.97,22.97,296350.0
2020-05-12 15:25:00,22.97,23.0,22.86,22.87,326568.0,22.97,23.0,22.86,22.87,326568.0
2020-05-12 15:30:00,22.87,22.95,22.8,22.84,440316.0,22.87,22.95,22.8,22.84,440316.0
2020-05-12 15:35:00,22.83,22.86,22.78,22.84,524142.0,22.83,22.86,22.78,22.84,524142.0
2020-05-12 15:40:00,22.84,22.84,22.77,22.82,405995.0,22.84,22.84,22.77,22.82,405995.0
2020-05-12 15:45:00,22.82,22.83,22.76,22.82,516667.0,22.82,22.83,22.76,22.82,516667.0
2020-05-12 15:50:00,22.81,22.82,22.74,22.79,925464.0,22.81,22.82,22.74,22.79,925464.0
2020-05-12 15:55:00,22.8,22.84,22.76,22.76,962290.0,22.8,22.84,22.76,22.76,962290.0
2020-05-13 09:30:00,22.51,22.64,21.81,21.82,2081773.0,22.51,22.64,21.81,21.82,2081773.0
2020-05-13 09:35:00,21.81,21.83,21.58,21.73,1671923.0,21.81,21.83,21.58,21.73,1671923.0
2020-05-13 09:40:00,21.72,22.1,21.7,21.99,1338950.0,21.72,22.1,21.7,21.99,1338950.0
2020-05-13 09:45:00,21.99,22.21,21.88,22.2,935926.0,21.99,22.21,21.88,22.2,935926.0
2020-05-13 09:50:00,22.2,22.2,21.71,21.8,1204913.0,22.2,22.2,21.71,21.8,1204913.0
2020-05-13 09:55:00,21.79,21.87,21.6,21.63,1235125.0,21.79,21.87,21.6,21.63,1235125.0
2020-05-13 10:00:00,21.62,21.87,21.59,21.67,1062566.0,21.62,21.87,21.59,21.67,1062566.0
2020-05-13 10:05:00,21.68,21.75,21.62,21.65,584330.0,21.68,21.75,21.62,21.65,584330.0
2020-05-13 10:10:00,21.66,21.75,21.62,21.68,712708.0,21.66,21.75,21.62,21.68,712708.0
2020-05-13 10:15:00,21.68,21.68,21.32,21.37,1531031.0,21.68,21.68,21.32,21.37,1531031.0
2020-05-13 10:20:00,21.37,21.37,21.09,21.18,1495759.0,21.37,21.37,21.09,21.18,1495759.0
2020-05-13 10:25:00,21.18,21.4,21.15,21.34,1269014.0,21.18,21.4,21.15,21.34,1269014.0
2020-05-13 10:30:00,21.35,21.52,21.26,21.26,1120382.0,21.35,21.52,21.26,21.26,1120382.0
2020-05-13 10:35:00,21.27,21.3,21.02,21.1,1430849.0,21.27,21.3,21.02,21.1,1430849.0
2020-05-13 10:40:00,21.1,21.25,21.02,21.12,1133798.0,21.1,21.25,21.02,21.12,1133798.0
2020-05-13 10:45:00,21.12,21.18,21.07,21.12,783575.0,21.12,21.18,21.07,21.12,783575.0
2020-05-13 10:50:00,21.11,21.31,21.1,21.24,926017.0,21.11,21.31,21.1,21.24,926017.0
2020-05-13 10:55:00,21.24,21.24,21.0,21.01,1003504.0,21.24,21.24,21.0,21.01,1003504.0
2020-05-13 11:00:00,21.02,21.07,20.88,20.95,1473797.0,21.02,21.07,20.88,20.95,1473797.0
2020-05-13 11:05:00,20.93,21.03,20.85,20.94,900637.0,20.93,21.03,20.85,20.94,900637.0
2020-05-13 11:10:00,20.94,20.98,20.8,20.88,872792.0,20.94,20.98,20.8,20.88,872792.0
2020-05-13 11:15:00,20.87,20.97,20.54,20.54,1187444.0,20.87,20.97,20.54,20.54,1187444.0
2020-05-13 11:20:00,20.54,20.67,20.46,20.63,1161268.0,20.54,20.67,20.46,20.63,1161268.0
2020-05-13 11:25:00,20.63,20.7,20.47,20.68,809356.0,20.63,20.7,20.47,20.68,809356.0
2020-05-13 11:30:00,20.68,20.77,20.6,20.69,690694.0,20.68,20.77,20.6,20.69,690694.0
2020-05-13 11:35:00,20.69,20.69,20.5,20.57,521197.0,20.69,20.69,20.5,20.57,521197.0
2020-05-13 11:40:00,20.55,20.66,20.5,20.53,354307.0,20.55,20.66,20.5,20.53,354307.0
2020-05-13 11:45:00,20.54,20.61,20.5,20.51,375367.0,20.54,20.61,20.5,20.51,375367.0
2020-05-13 11:50:00,20.52,20.52,20.33,20.45,707729.0,20.52,20.52,20.33,20.45,707729.0
2020-05-13 11:55:00,20.45,20.57,20.4,20.56,501987.0,20.45,20.57,20.4,20.56,501987.0
2020-05-13 12:00:00,20.57,20.76,20.54,20.58,544827.0,20.57,20.76,20.54,20.58,544827.0
2020-05-13 12:05:00,20.57,20.67,20.42,20.42,519316.0,20.57,20.67,20.42,20.42,519316.0
2020-05-13 12:10:00,20.43,20.52,20.38,20.45,443566.0,20.43,20.52,20.38,20.45,443566.0
2020-05-13 12:15:00,20.46,20.49,20.35,20.38,389431.0,20.46,20.49,20.35,20.38,389431.0
2020-05-13 12:20:00,20.38,20.63,20.37,20.56,384367.0,20.38,20.63,20.37,20.56,384367.0
2020-05-13 12:25:00,20.57,20.72,20.51,20.69,413997.0,20.57,20.72,20.51,20.69,413997.0
2020-05-13 12:30:00,20.68,20.89,20.68,20.87,609733.0,20.68,20.89,20.68,20.87,609733.0
2020-05-13 12:35:00,20.85,20.89,20.74,20.84,376425.0,20.85,20.89,20.74,20.84,376425.0
2020-05-13 12:40:00,20.82,20.83,20.57,20.63,475376.0,20.82,20.83,20.57,20.63,475376.0
2020-05-13 12:45:00,20.63,20.76,20.6,20.71,356437.0,20.63,20.76,20.6,20.71,356437.0
2020-05-13 12:50:00,20.72,20.74,20.59,20.73,280458.0,20.72,20.74,20.59,20.73,280458.0
2020-05-13 12:55:00,20.73,20.87,20.7,20.84,352593.0,20.73,20.87,20.7,20.84,352593.0
2020-05-13 13:00:00,20.84,20.93,20.8,20.88,295235.0,20.84,20.93,20.8,20.88,295235.0
2020-05-13 13:05:00,20.89,20.92,20.72,20.91,355294.0,20.89,20.92,20.72,20.91,355294.0
2020-05-13 13:10:00,20.91,21.03,20.91,20.95,627642.0,20.91,21.03,20.91,20.95,627642.0
2020-05-13 13:15:00,20.96,21.18,20.92,21.14,743958.0,20.96,21.18,20.92,21.14,743958.0
2020-05-13 13:20:00,21.13,21.14,20.96,20.96,381009.0,21.13,21.14,20.96,20.96,381009.0
2020-05-13 13:25:00,20.97,21.0,20.86,21.0,452296.0,20.97,21.0,20.86,21.0,452296.0
2020-05-13 13:30:00,20.99,21.03,20.75,20.83,485976.0,20.99,21.03,20.75,20.83,485976.0
2020-05-13 13:35:00,20.83,20.9,20.79,20.89,346010.0,20.83,20.9,20.79,20.89,346010.0
2020-05-13 13:40:00,20.9,20.94,20.85,20.88,236367.0,20.9,20.94,20.85,20.88,236367.0
2020-05-13 13:45:00,20.88,20.88,20.7,20.71,406329.0,20.88,20.88,20.7,20.71,406329.0
2020-05-13 13:50:00,20.71,20.71,20.55,20.55,328905.0,20.71,20.71,20.55,20.55,328905.0
2020-05-13 13:55:00,20.56,20.59,20.51,20.55,391408.0,20.56,20.59,20.51,20.55,391408.0
2020-05-13 14:00:00,20.55,20.55,20.33,20.35,807096.0,20.55,20.55,20.33,20.35,807096.0
2020-05-13 14:05:00,20.35,20.49,20.34,20.44,738851.0,20.35,20.49,20.34,20.44,738851.0
2020-05-13 14:10:00,20.44,20.58,20.39,20.47,550912.0,20.44,20.58,20.39,20.47,550912.0
2020-05-13 14:15:00,20.47,20.62,20.44,20.45,462659.0,20.47,20.62,20.44,20.45,462659.0
2020-05-13 14:20:00,20.44,20.56,20.42,20.5,489515.0,20.44,20.56,20.42,20.5,489515.0
2020-05-13 14:25:00,20.5,20.5,20.4,20.44,381451.0,20.5,20.5,20.4,20.44,381451.0
2020-05-13 14:30:00,20.44,20.7,20.43,20.62,461909.0,20.44,20.7,20.43,20.62,461909.0
2020-05-13 14:35:00,20.62,20.66,20.53,20.62,286895.0,20.62,20.66,20.53,20.62,286895.0
2020-05-13 14:40:00,20.62,20.64,20.52,20.53,307276.0,20.62,20.64,20.52,20.53,307276.0
2020-05-13 14:45:00,20.53,20.73,20.52,20.72,385641.0,20.53,20.73,20.52,20.72,385641.0
2020-05-13 14:50:00,20.72,20.78,20.7,20.71,409628.0,20.72,20.78,20.7,20.71,409628.0
2020-05-13 14:55:00,20.71,20.72,20.58,20.62,344294.0,20.71,20.72,20.58,20.62,344294.0
2020-05-13 15:00:00,20.63,20.77,20.62,20.62,420913.0,20.63,20.77,20.62,20.62,420913.0
2020-05-13 15:05:00,20.63,20.64,20.55,20.61,372261.0,20.63,20.64,20.55,20.61,372261.0
2020-05-13 15:10:00,20.61,20.71,20.58,20.71,340508.0,20.61,20.71,20.58,20.71,340508.0
2020-05-13 15:15:00,20.7,20.85,20.65,20.72,631249.0,20.7,20.85,20.65,20.72,631249.0
2020-05-13 15:20:00,20.71,20.74,20.55,20.59,676095.0,20.71,20.74,20.55,20.59,676095.0
2020-05-13 15:25:00,20.59,20.6,20.45,20.48,722028.0,20.59,20.6,20.45,20.48,722028.0
2020-05-13 15:30:00,20.49,20.6,20.42,20.58,615298.0,20.49,20.6,20.42,20.58,615298.0
2020-05-13 15:35:00,20.57,20.61,20.47,20.51,456529.0,20.57,20.61,20.47,20.51,456529.0
2020-05-13 15:40:00,20.51,20.65,20.5,20.63,458309.0,20.51,20.65,20.5,20.63,458309.0
2020-05-13 15:45:00,20.64,20.65,20.51,20.63,505948.0,20.64,20.65,20.51,20.63,505948.0
2020-05-13 15:50:00,20.62,20.64,20.59,20.6,676296.0,20.62,20.64,20.59,20.6,676296.0
2020-05-13 15:55:00,20.61,20.76,20.6,20.74,1168162.0,20.61,20.76,20.6,20.74,1168162.0
2020-05-14 09:30:00,19.71,19.95,19.52,19.69,2251895.0,19.71,19.95,19.52,19.69,2251895.0
2020-05-14 09:35:00,19.69,19.94,19.52,19.71,1258498.0,19.69,19.94,19.52,19.71,1258498.0
2020-05-14 09:40:00,19.69,19.7,19.05,19.11,2030981.0,19.69,19.7,19.05,19.11,2030981.0
2020-05-14 09:45:00,19.11,19.11,18.63,18.69,2837057.0,19.11,19.11,18.63,18.69,2837057.0
2020-05-14 09:50:00,18.7,18.7,18.33,18.39,2256701.0,18.7,18.7,18.33,18.39,2256701.0
2020-05-14 09:55:00,18.39,18.55,18.18,18.31,2144055.0,18.39,18.55,18.18,18.31,2144055.0
2020-05-14 10:00:00,18.31,18.56,18.3,18.34,1573384.0,18.31,18.56,18.3,18.34,1573384.0
2020-05-14 10:05:00,18.35,18.73,18.34,18.72,1476098.0,18.35,18.73,18.34,18.72,1476098.0
2020-05-14 10:10:00,18.72,18.74,18.43,18.55,1238280.0,18.72,18.74,18.43,18.55,1238280.0
2020-05-14 10:15:00,18.55,18.65,18.46,18.64,769536.0,18.55,18.65,18.46,18.64,769536.0
2020-05-14 10:20:00,18.64,18.75,18.52,18.66,977527.0,18.64,18.75,18.52,18.66,977527.0
2020-05-14 10:25:00,18.66,18.89,18.65,18.84,1433923.0,18.66,18.89,18.65,18.84,1433923.0
2020-05-14 10:30:00,18.84,19.17,18.83,19.12,1807146.0,18.84,19.17,18.83,19.12,1807146.0
2020-05-14 10:35:00,19.12,19.47,19.02,19.45,2037287.0,19.12,19.47,19.02,19.45,2037287.0
2020-05-14 10:40:00,19.45,19.46,19.1,19.21,1402784.0,19.45,19.46,19.1,19.21,1402784.0
2020-05-14 10:45:00,19.2,19.65,19.2,19.62,1597225.0,19.2,19.65,19.2,19.62,1597225.0
2020-05-14 10:50:00,19.62,20.06,19.51,19.89,1979139.0,19.62,20.06,19.51,19.89,1979139.0
2020-05-14 10:55:00,19.89,19.9,19.3,19.56,1896804.0,19.89,19.9,19.3,19.56,1896804.0
2020-05-14 11:00:00,19.57,19.77,19.55,19.71,929617.0,19.57,19.77,19.55,19.71,929617.0
2020-05-14 11:05:00,19.71,20.19,19.7,20.02,1671021.0,19.71,20.19,19.7,20.02,1671021.0
2020-05-14 11:10:00,20.04,20.04,19.84,19.95,1065998.0,20.04,20.04,19.84,19.95,1065998.0
2020-05-14 11:15:00,19.96,20.43,19.95,20.33,1669895.0,19.96,20.43,19.95,20.33,1669895.0
2020-05-14 11:20:00,20.32,20.33,19.8,19.84,1265129.0,20.32,20.33,19.8,19.84,1265129.0
2020-05-14 11:25:00,19.85,19.92,19.67,19.74,1262938.0,19.85,19.92,19.67,19.74,1262938.0
2020-05-14 11:30:00,19.73,19.92,19.54,19.55,976158.0,19.73,19.92,19.54,19.55,976158.0
2020-05-14 11:35:00,19.56,19.71,19.27,19.39,1120440.0,19.56,19.71,19.27,19.39,1120440.0
2020-05-14 11:40:00,19.38,19.48,19.11,19.39,1235177.0,19.38,19.48,19.11,19.39,1235177.0
2020-05-14 11:45:00,19.39,19.47,19.16,19.42,706029.0,19.39,19.47,19.16,19.42,706029.0
2020-05-14 11:50:00,19.41,19.82,19.32,19.77,1148438.0,19.41,19.82,19.32,19.77,1148438.0
2020-05-14 11:55:00,19.76,19.77,19.52,19.56,666007.0,19.76,19.77,19.52,19.56,666007.0
2020-05-14 12:00:00,19.56,19.75,19.48,19.72,505610.0,19.56,19.75,19.48,19.72,505610.0
2020-05-14 12:05:00,19.71,19.8,19.63,19.7,466006.0,19.71,19.8,19.63,19.7,466006.0
2020-05-14 12:10:00,19.69,19.86,19.65,19.81,464557.0,19.69,19.86,19.65,19.81,464557.0
2020-05-14 12:15:00,19.81,19.91,19.68,19.69,556410.0,19.81,19.91,19.68,19.69,556410.0
2020-05-14 12:20:00,19.69,19.85,19.61,19.81,512138.0,19.69,19.85,19.61,19.81,512138.0
2020-05-14 12:25:00,19.8,19.81,19.58,19.64,495771.0,19.8,19.81,19.58,19.64,495771.0
2020-05-14 12:30:00,19.65,19.77,19.62,19.65,301716.0,19.65,19.77,19.62,19.65,301716.0
2020-05-14 12:35:00,19.65,19.85,19.63,19.78,418118.0,19.65,19.85,19.63,19.78,418118.0
2020-05-14 12:40:00,19.78,19.8,19.67,19.74,388234.0,19.78,19.8,19.67,19.74,388234.0
2020-05-14 12:45:00,19.73,19.76,19.65,19.67,499276.0,19.73,19.76,19.65,19.67,499276.0
2020-05-14 12:50:00,19.67,20.0,19.66,19.99,866972.0,19.67,20.0,19.66,19.99,866972.0
2020-05-14 12:55:00,19.98,20.07,19.93,19.98,672127.0,19.98,20.07,19.93,19.98,672127.0
2020-05-14 13:00:00,19.98,20.03,19.82,19.85,485476.0,19.98,20.03,19.82,19.85,485476.0
2020-05-14 13:05:00,19.85,19.86,19.75,19.84,494701.0,19.85,19.86,19.75,19.84,494701.0
2020-05-14 13:10:00,19.84,19.99,19.84,19.95,442393.0,19.84,19.99,19.84,19.95,442393.0
2020-05-14 13:15:00,19.95,20.06,19.93,20.05,430869.0,19.95,20.06,19.93,20.05,430869.0
2020-05-14 13:20:00,20.05,20.17,20.0,20.01,649799.0,20.05,20.17,20.0,20.01,649799.0
2020-05-14 13:25:00,20.01,20.2,20.0,20.17,420339.0,20.01,20.2,20.0,20.17,420339.0
2020-05-14 13:30:00,20.17,20.28,20.0,20.01,683978.0,20.17,20.28,20.0,20.01,683978.0
2020-05-14 13:35:00,20.02,20.07,19.93,20.02,591752.0,20.02,20.07,19.93,20.02,591752.0
2020-05-14 13:40:00,20.02,20.06,19.85,19.9,422419.0,20.02,20.06,19.85,19.9,422419.0
2020-05-14 13:45:00,19.89,20.05,19.89,20.01,389644.0,19.89,20.05,19.89,20.01,389644.0
2020-05-14 13:50:00,20.01,20.05,19.94,19.98,397611.0,20.01,20.05,19.94,19.98,397611.0
2020-05-14 13:55:00,19.99,20.05,19.79,19.81,465175.0,19.99,20.05,19.79,19.81,465175.0
2020-05-14 14:00:00,19.81,19.81,19.65,19.77,556093.0,19.81,19.81,19.65,19.77,556093.0
2020-05-14 14:05:00,19.76,19.77,19.58,19.72,564603.0,19.76,19.77,19.58,19.72,564603.0
2020-05-14 14:10:00,19.7,19.9,19.7,19.73,597332.0,19.7,19.9,19.7,19.73,597332.0
2020-05-14 14:15:00,19.73,19.88,19.72,19.8,413650.0,19.73,19.88,19.72,19.8,413650.0
2020-05-14 14:20:00,19.78,19.89,19.75,19.85,232720.0,19.78,19.89,19.75,19.85,232720.0
2020-05-14 14:25:00,19.85,19.93,19.8,19.93,329697.0,19.85,19.93,19.8,19.93,329697.0
2020-05-14 14:30:00,19.93,19.98,19.72,19.74,472710.0,19.93,19.98,19.72,19.74,472710.0
2020-05-14 14:35:00,19.75,19.87,19.72,19.8,454468.0,19.75,19.87,19.72,19.8,454468.0
2020-05-14 14:40:00,19.81,19.82,19.68,19.78,446849.0,19.81,19.82,19.68,19.78,446849.0
2020-05-14 14:45:00,19.78,19.87,19.72,19.85,306420.0,19.78,19.87,19.72,19.85,306420.0
2020-05-14 14:50:00,19.85,19.97,19.82,19.94,458230.0,19.85,19.97,19.82,19.94,458230.0
2020-05-14 14:55:00,19.94,20.03,19.91,20.0,480918.0,19.94,20.03,19.91,20.0,480918.0
2020-05-14 15:00:00,20.0,20.02,19.92,20.01,361803.0,20.0,20.02,19.92,20.01,361803.0
2020-05-14 15:05:00,20.01,20.02,19.85,19.96,414104.0,20.01,20.02,19.85,19.96,414104.0
2020-05-14 15:10:00,19.96,19.97,19.91,19.93,246567.0,19.96,19.97,19.91,19.93,246567.0
2020-05-14 15:15:00,19.93,20.09,19.93,20.03,408355.0,19.93,20.09,19.93,20.03,408355.0
2020-05-14 15:20:00,20.03,20.15,19.99,20.11,398333.0,20.03,20.15,19.99,20.11,398333.0
2020-05-14 15:25:00,20.1,20.18,20.02,20.07,513666.0,20.1,20.18,20.02,20.07,513666.0
2020-05-14 15:30:00,20.06,20.17,20.05,20.09,434194.0,20.06,20.17,20.05,20.09,434194.0
2020-05-14 15:35:00,20.1,20.11,20.0,20.02,612700.0,20.1,20.11,20.0,20.02,612700.0
2020-05-14 15:40:00,20.01,20.1,20.0,20.1,514824.0,20.01,20.1,20.0,20.1,514824.0
2020-05-14 15:45:00,20.09,20.23,20.09,20.18,610539.0,20.09,20.23,20.09,20.18,610539.0
2020-05-14 15:50:00,20.19,20.33,20.18,20.32,868185.0,20.19,20.33,20.18,20.32,868185.0
2020-05-14 15:55:00,20.33,20.33,20.18,20.3,908238.0,20.33,20.33,20.18,20.3,908238.0
2020-05-15 09:30:00,19.66,20.08,19.45,19.55,1860527.0,19.66,20.08,19.45,19.55,1860527.0
2020-05-15 09:35:00,19.55,20.17,19.28,20.15,1517894.0,19.55,20.17,19.28,20.15,1517894.0
2020-05-15 09:40:00,20.14,20.35,19.89,20.23,1640040.0,20.14,20.35,19.89,20.23,1640040.0
2020-05-15 09:45:00,20.26,20.32,19.92,20.1,1000214.0,20.26,20.32,19.92,20.1,1000214.0
2020-05-15 09:50:00,20.1,20.49,20.09,20.47,1039426.0,20.1,20.49,20.09,20.47,1039426.0
2020-05-15 09:55:00,20.47,20.47,20.02,20.05,793907.0,20.47,20.47,20.02,20.05,793907.0
2020-05-15 10:00:00,20.05,20.13,19.85,19.95,931386.0,20.05,20.13,19.85,19.95,931386.0
2020-05-15 10:05:00,19.96,20.22,19.93,20.21,645277.0,19.96,20.22,19.93,20.21,645277.0
2020-05-15 10:10:00,20.21,20.44,20.11,20.39,848022.0,20.21,20.44,20.11,20.39,848022.0
2020-05-15 10:15:00,20.39,20.56,20.32,20.42,1389221.0,20.39,20.56,20.32,20.42,1389221.0
2020-05-15 10:20:00,20.42,20.75,20.41,20.48,949157.0,20.42,20.75,20.41,20.48,949157.0
2020-05-15 10:25:00,20.48,20.85,20.47,20.77,804567.0,20.48,20.85,20.47,20.77,804567.0
2020-05-15 10:30:00,20.76,20.96,20.67,20.77,1022634.0,20.76,20.96,20.67,20.77,1022634.0
2020-05-15 10:35:00,20.76,20.93,20.55,20.71,903496.0,20.76,20.93,20.55,20.71,903496.0
2020-05-15 10:40:00,20.73,20.81,20.67,20.78,488477.0,20.73,20.81,20.67,20.78,488477.0
2020-05-15 10:45:00,20.78,20.88,20.72,20.75,575293.0,20.78,20.88,20.72,20.75,575293.0
2020-05-15 10:50:00,20.74,20.75,20.4,20.5,706473.0,20.74,20.75,20.4,20.5,706473.0
2020-05-15 10:55:00,20.5,20.64,20.47,20.57,433176.0,20.5,20.64,20.47,20.57,433176.0
2020-05-15 11:00:00,20.58,20.58,20.31,20.38,525875.0,20.58,20.58,20.31,20.38,525875.0
2020-05-15 11:05:00,20.38,20.53,20.33,20.51,438586.0,20.38,20.53,20.33,20.51,438586.0
2020-05-15 11:10:00,20.5,20.51,20.36,20.47,298141.0,20.5,20.51,20.36,20.47,298141.0
2020-05-15 11:15:00,20.46,20.48,20.38,20.4,258181.0,20.46,20.48,20.38,20.4,258181.0
2020-05-15 11:20:00,20.41,20.53,20.38,20.51,357587.0,20.41,20.53,20.38,20.51,357587.0
2020-05-15 11:25:00,20.5,20.51,20.34,20.38,386886.0,20.5,20.51,20.34,20.38,386886.0
2020-05-15 11:30:00,20.38,20.44,20.31,20.39,297630.0,20.38,20.44,20.31,20.39,297630.0
2020-05-15 11:35:00,20.39,20.39,20.12,20.13,473711.0,20.39,20.39,20.12,20.13,473711.0
2020-05-15 11:40:00,20.14,20.23,20.07,20.23,431332.0,20.14,20.23,20.07,20.23,431332.0
2020-05-15 11:45:00,20.23,20.23,20.15,20.15,241302.0,20.23,20.23,20.15,20.15,241302.0
2020-05-15 11:50:00,20.15,20.24,20.15,20.17,341720.0,20.15,20.24,20.15,20.17,341720.0
2020-05-15 11:55:00,20.17,20.23,20.15,20.16,242267.0,20.17,20.23,20.15,20.16,242267.0
2020-05-15 12:00:00,20.15,20.24,20.15,20.2,233863.0,20.15,20.24,20.15,20.2,233863.0
2020-05-15 12:05:00,20.2,20.44,20.19,20.43,495721.0,20.2,20.44,20.19,20.43,495721.0
2020-05-15 12:10:00,20.42,20.44,20.33,20.36,267841.0,20.42,20.44,20.33,20.36,267841.0
2020-05-15 12:15:00,20.36,20.4,20.21,20.25,261843.0,20.36,20.4,20.21,20.25,261843.0
2020-05-15 12:20:00,20.25,20.34,20.2,20.28,294611.0,20.25,20.34,20.2,20.28,294611.0
2020-05-15 12:25:00,20.27,20.35,20.22,20.26,222899.0,20.27,20.35,20.22,20.26,222899.0
2020-05-15 12:30:00,20.25,20.27,20.23,20.27,150174.0,20.25,20.27,20.23,20.27,150174.0
2020-05-15 12:35:00,20.27,20.27,20.22,20.24,134581.0,20.27,20.27,20.22,20.24,134581.0
2020-05-15 12:40:00,20.24,20.39,20.22,20.29,206136.0,20.24,20.39,20.22,20.29,206136.0
2020-05-15 12:45:00,20.3,20.33,20.17,20.2,242797.0,20.3,20.33,20.17,20.2,242797.0
2020-05-15 12:50:00,20.2,20.27,20.18,20.22,162048.0,20.2,20.27,20.18,20.22,162048.0
2020-05-15 12:55:00,20.21,20.24,20.18,20.21,139472.0,20.21,20.24,20.18,20.21,139472.0
2020-05-15 13:00:00,20.22,20.28,20.21,20.23,174689.0,20.22,20.28,20.21,20.23,174689.0
2020-05-15 13:05:00,20.22,20.22,20.15,20.15,256107.0,20.22,20.22,20.15,20.15,256107.0
2020-05-15 13:10:00,20.15,20.25,20.15,20.21,265799.0,20.15,20.25,20.15,20.21,265799.0
2020-05-15 13:15:00,20.2,20.21,20.15,20.17,141590.0,20.2,20.21,20.15,20.17,141590.0
2020-05-15 13:20:00,20.16,20.21,20.08,20.16,591416.0,20.16,20.21,20.08,20.16,591416.0
2020-05-15 13:25:00,20.16,20.28,20.15,20.24,221596.0,20.16,20.28,20.15,20.24,221596.0
2020-05-15 13:30:00,20.25,20.28,20.2,20.27,183235.0,20.25,20.28,20.2,20.27,183235.0
2020-05-15 13:35:00,20.27,20.42,20.26,20.38,434072.0,20.27,20.42,20.26,20.38,434072.0
2020-05-15 13:40:00,20.39,20.46,20.33,20.38,317566.0,20.39,20.46,20.33,20.38,317566.0
2020-05-15 13:45:00,20.37,20.4,20.23,20.26,320796.0,20.37,20.4,20.23,20.26,320796.0
2020-05-15 13:50:00,20.26,20.47,20.24,20.42,739340.0,20.26,20.47,20.24,20.42,739340.0
2020-05-15 13:55:00,20.44,20.47,20.39,20.42,257701.0,20.44,20.47,20.39,20.42,257701.0
2020-05-15 14:00:00,20.42,20.57,20.41,20.56,346430.0,20.42,20.57,20.41,20.56,346430.0
2020-05-15 14:05:00,20.55,20.56,20.45,20.51,292722.0,20.55,20.56,20.45,20.51,292722.0
2020-05-15 14:10:00,20.51,20.52,20.43,20.5,214138.0,20.51,20.52,20.43,20.5,214138.0
2020-05-15 14:15:00,20.51,20.52,20.39,20.43,176879.0,20.51,20.52,20.39,20.43,176879.0
2020-05-15 14:20:00,20.43,20.49,20.39,20.39,142150.0,20.43,20.49,20.39,20.39,142150.0
2020-05-15 14:25:00,20.4,20.4,20.31,20.39,345234.0,20.4,20.4,20.31,20.39,345234.0
2020-05-15 14:30:00,20.39,20.42,20.34,20.34,193421.0,20.39,20.42,20.34,20.34,193421.0
2020-05-15 14:35:00,20.34,20.34,20.23,20.3,391142.0,20.34,20.34,20.23,20.3,391142.0
2020-05-15 14:40:00,20.3,20.34,20.23,20.25,153314.0,20.3,20.34,20.23,20.25,153314.0
2020-05-15 14:45:00,20.24,20.32,20.21,20.27,247825.0,20.24,20.32,20.21,20.27,247825.0
2020-05-15 14:50:00,20.27,20.35,20.26,20.28,166853.0,20.27,20.35,20.26,20.28,166853.0
2020-05-15 14:55:00,20.28,20.34,20.23,20.23,185288.0,20.28,20.34,20.23,20.23,185288.0
2020-05-15 15:00:00,20.24,20.28,20.2,20.21,291262.0,20.24,20.28,20.2,20.21,291262.0
2020-05-15 15:05:00,20.21,20.25,20.15,20.18,239766.0,20.21,20.25,20.15,20.18,239766.0
2020-05-15 15:10:00,20.18,20.18,20.11,20.17,286464.0,20.18,20.18,20.11,20.17,286464.0
2020-05-15 15:15:00,20.16,20.16,20.05,20.08,285005.0,20.16,20.16,20.05,20.08,285005.0
2020-05-15 15:20:00,20.09,20.14,20.08,20.11,222747.0,20.09,20.14,20.08,20.11,222747.0
2020-05-15 15:25:00,20.12,20.18,20.08,20.13,215597.0,20.12,20.18,20.08,20.13,215597.0
2020-05-15 15:30:00,20.12,20.18,20.08,20.08,222236.0,20.12,20.18,20.08,20.08,222236.0
2020-05-15 15:35:00,20.08,20.09,19.9,19.92,611536.0,20.08,20.09,19.9,19.92,611536.0
2020-05-15 15:40:00,19.93,19.96,19.86,19.93,583271.0,19.93,19.96,19.86,19.93,583271.0
2020-05-15 15:45:00,19.92,20.03,19.9,20.03,727792.0,19.92,20.03,19.9,20.03,727792.0
2020-05-15 15:50:00,20.02,20.04,19.96,19.96,359691.0,20.02,20.04,19.96,19.96,359691.0
2020-05-15 15:55:00,19.96,19.97,19.89,19.91,1166983.0,19.96,19.97,19.89,19.91,1166983.0
2020-05-18 09:30:00,21.76,22.33,21.46,22.3,3455738.0,21.76,22.33,21.46,22.3,3455738.0
2020-05-18 09:35:00,22.3,22.45,22.07,22.41,2132688.0,22.3,22.45,22.07,22.41,2132688.0
2020-05-18 09:40:00,22.41,22.55,22.11,22.31,1769966.0,22.41,22.55,22.11,22.31,1769966.0
2020-05-18 09:45:00,22.32,22.69,22.22,22.6,1370519.0,22.32,22.69,22.22,22.6,1370519.0
2020-05-18 09:50:00,22.61,22.7,22.26,22.4,1468739.0,22.61,22.7,22.26,22.4,1468739.0
2020-05-18 09:55:00,22.39,22.78,22.34,22.66,1420687.0,22.39,22.78,22.34,22.66,1420687.0
2020-05-18 10:00:00,22.65,22.77,22.51,22.66,976258.0,22.65,22.77,22.51,22.66,976258.0
2020-05-18 10:05:00,22.66,22.75,22.52,22.59,603276.0,22.66,22.75,22.52,22.59,603276.0
2020-05-18 10:10:00,22.59,22.59,22.23,22.27,1158246.0,22.59,22.59,22.23,22.27,1158246.0
2020-05-18 10:15:00,22.27,22.42,22.17,22.36,785692.0,22.27,22.42,22.17,22.36,785692.0
2020-05-18 10:20:00,22.35,22.35,22.11,22.17,738159.0,22.35,22.35,22.11,22.17,738159.0
2020-05-18 10:25:00,22.16,22.35,22.15,22.27,585192.0,22.16,22.35,22.15,22.27,585192.0
2020-05-18 10:30:00,22.26,22.37,22.15,22.34,568573.0,22.26,22.37,22.15,22.34,568573.0
2020-05-18 10:35:00,22.35,22.7,22.27,22.69,972786.0,22.35,22.7,22.27,22.69,972786.0
2020-05-18 10:40:00,22.69,22.86,22.64,22.86,1325768.0,22.69,22.86,22.64,22.86,1325768.0
2020-05-18 10:45:00,22.85,22.96,22.73,22.89,1020764.0,22.85,22.96,22.73,22.89,1020764.0
2020-05-18 10:50:00,22.88,22.98,22.76,22.78,948331.0,22.88,22.98,22.76,22.78,948331.0
2020-05-18 10:55:00,22.76,22.84,22.66,22.66,598351.0,22.76,22.84,22.66,22.66,598351.0
2020-05-18 11:00:00,22.68,22.94,22.65,22.89,796052.0,22.68,22.94,22.65,22.89,796052.0
2020-05-18 11:05:00,22.89,22.93,22.81,22.9,306535.0,22.89,22.93,22.81,22.9,306535.0
2020-05-18 11:10:00,22.89,23.18,22.84,23.16,1572797.0,22.89,23.18,22.84,23.16,1572797.0
2020-05-18 11:15:00,23.16,23.32,23.05,23.31,1024154.0,23.16,23.32,23.05,23.31,1024154.0
2020-05-18 11:20:00,23.32,23.9,23.29,23.77,1787150.0,23.32,23.9,23.29,23.77,1787150.0
2020-05-18 11:25:00,23.77,23.79,23.54,23.67,1228956.0,23.77,23.79,23.54,23.67,1228956.0
2020-05-18 11:30:00,23.69,23.86,23.56,23.8,1157732.0,23.69,23.86,23.56,23.8,1157732.0
2020-05-18 11:35:00,23.8,23.8,23.51,23.58,828898.0,23.8,23.8,23.51,23.58,828898.0
2020-05-18 11:40:00,23.58,23.6,23.37,23.45,720864.0,23.58,23.6,23.37,23.45,720864.0
2020-05-18 11:45:00,23.45,23.55,23.19,23.23,898280.0,23.45,23.55,23.19,23.23,898280.0
2020-05-18 11:50:00,23.22,23.48,23.2,23.48,756124.0,23.22,23.48,23.2,23.48,756124.0
2020-05-18 11:55:00,23.48,23.64,23.42,23.61,606125.0,23.48,23.64,23.42,23.61,606125.0
2020-05-18 12:00:00,23.61,23.75,23.54,23.6,619740.0,23.61,23.75,23.54,23.6,619740.0
2020-05-18 12:05:00,23.6,23.74,23.56,23.64,652182.0,23.6,23.74,23.56,23.64,652182.0
2020-05-18 12:10:00,23.63,23.67,23.35,23.4,590514.0,23.63,23.67,23.35,23.4,590514.0
2020-05-18 12:15:00,23.39,23.44,23.26,23.28,797015.0,23.39,23.44,23.26,23.28,797015.0
2020-05-18 12:20:00,23.28,23.39,23.27,23.29,619268.0,23.28,23.39,23.27,23.29,619268.0
2020-05-18 12:25:00,23.29,23.48,23.24,23.39,548615.0,23.29,23.48,23.24,23.39,548615.0
2020-05-18 12:30:00,23.39,23.47,23.32,23.47,442382.0,23.39,23.47,23.32,23.47,442382.0
2020-05-18 12:35:00,23.46,23.54,23.43,23.48,580985.0,23.46,23.54,23.43,23.48,580985.0
2020-05-18 12:40:00,23.49,23.52,23.38,23.44,410567.0,23.49,23.52,23.38,23.44,410567.0
2020-05-18 12:45:00,23.45,23.45,23.29,23.36,465954.0,23.45,23.45,23.29,23.36,465954.0
2020-05-18 12:50:00,23.36,23.54,23.33,23.49,618766.0,23.36,23.54,23.33,23.49,618766.0
2020-05-18 12:55:00,23.5,23.66,23.49,23.59,575226.0,23.5,23.66,23.49,23.59,575226.0
2020-05-18 13:00:00,23.6,23.84,23.56,23.83,821178.0,23.6,23.84,23.56,23.83,821178.0
2020-05-18 13:05:00,23.83,23.84,23.67,23.77,611262.0,23.83,23.84,23.67,23.77,611262.0
2020-05-18 13:10:00,23.79,23.94,23.77,23.86,809625.0,23.79,23.94,23.77,23.86,809625.0
2020-05-18 13:15:00,23.86,24.03,23.75,24.01,1144761.0,23.86,24.03,23.75,24.01,1144761.0
2020-05-18 13:20:00,24.01,24.13,23.94,23.99,910019.0,24.01,24.13,23.94,23.99,910019.0
2020-05-18 13:25:00,23.99,24.03,23.86,23.96,904796.0,23.99,24.03,23.86,23.96,904796.0
2020-05-18 13:30:00,23.96,23.98,23.63,23.74,934746.0,23.96,23.98,23.63,23.74,934746.0
2020-05-18 13:35:00,23.74,23.87,23.71,23.82,491912.0,23.74,23.87,23.71,23.82,491912.0
2020-05-18 13:40:00,23.83,23.97,23.79,23.96,464320.0,23.83,23.97,23.79,23.96,464320.0
2020-05-18 13:45:00,23.96,23.99,23.88,23.91,408179.0,23.96,23.99,23.88,23.91,408179.0
2020-05-18 13:50:00,23.91,23.92,23.72,23.88,563987.0,23.91,23.92,23.72,23.88,563987.0
2020-05-18 13:55:00,23.88,23.96,23.82,23.96,376161.0,23.88,23.96,23.82,23.96,376161.0
2020-05-18 14:00:00,23.96,23.97,23.82,23.89,463110.0,23.96,23.97,23.82,23.89,463110.0
2020-05-18 14:05:00,23.89,23.93,23.7,23.82,746604.0,23.89,23.93,23.7,23.82,746604.0
2020-05-18 14:10:00,23.82,23.84,23.57,23.66,797239.0,23.82,23.84,23.57,23.66,797239.0
2020-05-18 14:15:00,23.66,23.67,23.33,23.48,1036619.0,23.66,23.67,23.33,23.48,1036619.0
2020-05-18 14:20:00,23.48,23.55,23.37,23.45,633852.0,23.48,23.55,23.37,23.45,633852.0
2020-05-18 14:25:00,23.45,23.59,23.44,23.54,681382.0,23.45,23.59,23.44,23.54,681382.0
2020-05-18 14:30:00,23.55,23.82,23.54,23.74,914428.0,23.55,23.82,23.54,23.74,914428.0
2020-05-18 14:35:00,23.75,23.81,23.65,23.79,616884.0,23.75,23.81,23.65,23.79,616884.0
2020-05-18 14:40:00,23.8,23.8,23.68,23.76,504899.0,23.8,23.8,23.68,23.76,504899.0
2020-05-18 14:45:00,23.76,23.77,23.62,23.66,445227.0,23.76,23.77,23.62,23.66,445227.0
2020-05-18 14:50:00,23.66,23.7,23.58,23.66,361202.0,23.66,23.7,23.58,23.66,361202.0
2020-05-18 14:55:00,23.65,23.79,23.65,23.77,469043.0,23.65,23.79,23.65,23.77,469043.0
2020-05-18 15:00:00,23.78,23.94,23.75,23.86,775766.0,23.78,23.94,23.75,23.86,775766.0
2020-05-18 15:05:00,23.86,23.98,23.83,23.91,753736.0,23.86,23.98,23.83,23.91,753736.0
2020-05-18 15:10:00,23.9,23.91,23.76,23.85,608074.0,23.9,23.91,23.76,23.85,608074.0
2020-05-18 15:15:00,23.84,23.96,23.75,23.95,565717.0,23.84,23.96,23.75,23.95,565717.0
2020-05-18 15:20:00,23.95,23.95,23.78,23.82,447698.0,23.95,23.95,23.78,23.82,447698.0
2020-05-18 15:25:00,23.83,23.92,23.82,23.89,348827.0,23.83,23.92,23.82,23.89,348827.0
2020-05-18 15:30:00,23.89,24.09,23.88,24.03,1076006.0,23.89,24.09,23.88,24.03,1076006.0
2020-05-18 15:35:00,24.04,24.05,23.93,24.04,749621.0,24.04,24.05,23.93,24.04,749621.0
2020-05-18 15:40:00,24.04,24.06,23.99,24.06,470833.0,24.04,24.06,23.99,24.06,470833.0
2020-05-18 15:45:00,24.05,24.23,24.03,24.14,1140195.0,24.05,24.23,24.03,24.14,1140195.0
2020-05-18 15:50:00,24.14,24.26,24.05,24.09,1168404.0,24.14,24.26,24.05,24.09,1168404.0
2020-05-18 15:55:00,24.1,24.19,24.08,24.13,1520917.0,24.1,24.19,24.08,24.13,1520917.0
2020-05-19 09:30:00,25.62,25.67,24.61,24.63,4575063.0,25.62,25.67,24.61,24.63,4575063.0
2020-05-19 09:35:00,24.65,24.95,24.2,24.29,2995929.0,24.65,24.95,24.2,24.29,2995929.0
2020-05-19 09:40:00,24.29,24.34,23.77,24.32,2371156.0,24.29,24.34,23.77,24.32,2371156.0
2020-05-19 09:45:00,24.32,24.35,23.53,23.55,1926195.0,24.32,24.35,23.53,23.55,1926195.0
2020-05-19 09:50:00,23.54,24.03,23.53,23.93,1612827.0,23.54,24.03,23.53,23.93,1612827.0
2020-05-19 09:55:00,23.93,24.32,23.89,24.21,1818685.0,23.93,24.32,23.89,24.21,1818685.0
2020-05-19 10:00:00,24.23,24.23,23.76,23.96,1536018.0,24.23,24.23,23.76,23.96,1536018.0
2020-05-19 10:05:00,23.97,24.42,23.96,24.35,1750412.0,23.97,24.42,23.96,24.35,1750412.0
2020-05-19 10:10:00,24.36,24.4,24.05,24.28,1237653.0,24.36,24.4,24.05,24.28,1237653.0
2020-05-19 10:15:00,24.27,24.29,23.86,23.98,1211164.0,24.27,24.29,23.86,23.98,1211164.0
2020-05-19 10:20:00,23.99,24.2,23.89,24.05,940478.0,23.99,24.2,23.89,24.05,940478.0
2020-05-19 10:25:00,24.07,24.16,23.82,23.96,885431.0,24.07,24.16,23.82,23.96,885431.0
2020-05-19 10:30:00,23.95,24.05,23.75,23.88,901037.0,23.95,24.05,23.75,23.88,901037.0
2020-05-19 10:35:00,23.88,23.91,23.71,23.72,861080.0,23.88,23.91,23.71,23.72,861080.0
2020-05-19 10:40:00,23.71,23.74,23.33,23.55,2016155.0,23.71,23.74,23.33,23.55,2016155.0
2020-05-19 10:45:00,23.54,23.86,23.5,23.84,834571.0,23.54,23.86,23.5,23.84,834571.0
2020-05-19 10:50:00,23.84,23.92,23.75,23.88,638131.0,23.84,23.92,23.75,23.88,638131.0
2020-05-19 10:55:00,23.87,23.91,23.65,23.83,721815.0,23.87,23.91,23.65,23.83,721815.0
2020-05-19 11:00:00,23.85,24.11,23.7,24.1,1098664.0,23.85,24.11,23.7,24.1,1098664.0
2020-05-19 11:05:00,24.11,24.18,24.0,24.14,826623.0,24.11,24.18,24.0,24.14,826623.0
2020-05-19 11:10:00,24.13,24.17,23.98,23.99,827757.0,24.13,24.17,23.98,23.99,827757.0
2020-05-19 11:15:00,23.98,24.46,23.98,24.43,1159065.0,23.98,24.46,23.98,24.43,1159065.0
2020-05-19 11:20:00,24.43,24.62,24.34,24.62,1171391.0,24.43,24.62,24.34,24.62,1171391.0
2020-05-19 11:25:00,24.62,24.77,24.51,24.53,1431464.0,24.62,24.77,24.51,24.53,1431464.0
2020-05-19 11:30:00,24.54,24.76,24.46,24.65,1187542.0,24.54,24.76,24.46,24.65,1187542.0
2020-05-19 11:35:00,24.64,24.78,24.55,24.57,898883.0,24.64,24.78,24.55,24.57,898883.0
2020-05-19 11:40:00,24.57,24.73,24.46,24.5,741209.0,24.57,24.73,24.46,24.5,741209.0
2020-05-19 11:45:00,24.51,24.7,24.49,24.56,762789.0,24.51,24.7,24.49,24.56,762789.0
2020-05-19 11:50:00,24.56,24.64,24.46,24.61,846244.0,24.56,24.64,24.46,24.61,846244.0
2020-05-19 11:55:00,24.6,24.61,24.42,24.53,523631.0,24.6,24.61,24.42,24.53,523631.0
2020-05-19 12:00:00,24.53,24.56,24.41,24.46,495526.0,24.53,24.56,24.41,24.46,495526.0
2020-05-19 12:05:00,24.46,24.7,24.44,24.7,703593.0,24.46,24.7,24.44,24.7,703593.0
2020-05-19 12:10:00,24.7,24.7,24.55,24.61,496988.0,24.7,24.7,24.55,24.61,496988.0
2020-05-19 12:15:00,24.61,24.69,24.51,24.55,597967.0,24.61,24.69,24.51,24.55,597967.0
2020-05-19 12:20:00,24.55,24.59,24.47,24.48,291118.0,24.55,24.59,24.47,24.48,291118.0
2020-05-19 12:25:00,24.48,24.5,24.17,24.21,952231.0,24.48,24.5,24.17,24.21,952231.0
2020-05-19 12:30:00,24.21,24.34,24.2,24.23,518074.0,24.21,24.34,24.2,24.23,518074.0
2020-05-19 12:35:00,24.23,24.32,24.16,24.24,447385.0,24.23,24.32,24.16,24.24,447385.0
2020-05-19 12:40:00,24.24,24.46,24.23,24.42,540598.0,24.24,24.46,24.23,24.42,540598.0
2020-05-19 12:45:00,24.42,24.47,24.33,24.36,670387.0,24.42,24.47,24.33,24.36,670387.0
2020-05-19 12:50:00,24.36,24.39,24.19,24.22,502567.0,24.36,24.39,24.19,24.22,502567.0
2020-05-19 12:55:00,24.22,24.25,24.05,24.14,699012.0,24.22,24.25,24.05,24.14,699012.0
2020-05-19 13:00:00,24.14,24.2,23.87,23.92,940608.0,24.14,24.2,23.87,23.92,940608.0
2020-05-19 13:05:00,23.92,24.1,23.92,24.07,503716.0,23.92,24.1,23.92,24.07,503716.0
2020-05-19 13:10:00,24.06,24.18,24.03,24.17,495858.0,24.06,24.18,24.03,24.17,495858.0
2020-05-19 13:15:00,24.17,24.24,24.12,24.14,491728.0,24.17,24.24,24.12,24.14,491728.0
2020-05-19 13:20:00,24.14,24.15,24.03,24.11,410674.0,24.14,24.15,24.03,24.11,410674.0
2020-05-19 13:25:00,24.1,24.24,24.1,24.17,557287.0,24.1,24.24,24.1,24.17,557287.0
2020-05-19 13:30:00,24.17,24.25,24.14,24.23,592580.0,24.17,24.25,24.14,24.23,592580.0
2020-05-19 13:35:00,24.22,24.28,24.19,24.26,267832.0,24.22,24.28,24.19,24.26,267832.0
2020-05-19 13:40:00,24.26,24.43,24.24,24.43,546719.0,24.26,24.43,24.24,24.43,546719.0
2020-05-19 13:45:00,24.43,24.45,24.32,24.43,621558.0,24.43,24.45,24.32,24.43,621558.0
2020-05-19 13:50:00,24.43,24.49,24.35,24.47,501228.0,24.43,24.49,24.35,24.47,501228.0
2020-05-19 13:55:00,24.46,24.54,24.39,24.39,713500.0,24.46,24.54,24.39,24.39,713500.0
2020-05-19 14:00:00,24.39,24.45,24.26,24.31,621858.0,24.39,24.45,24.26,24.31,621858.0
2020-05-19 14:05:00,24.3,24.48,24.3,24.41,592878.0,24.3,24.48,24.3,24.41,592878.0
2020-05-19 14:10:00,24.4,24.43,24.32,24.41,460799.0,24.4,24.43,24.32,24.41,460799.0
2020-05-19 14:15:00,24.41,24.47,24.38,24.45,308345.0,24.41,24.47,24.38,24.45,308345.0
2020-05-19 14:20:00,24.44,24.67,24.41,24.66,1002910.0,24.44,24.67,24.41,24.66,1002910.0
2020-05-19 14:25:00,24.67,24.68,24.52,24.53,1037466.0,24.67,24.68,24.52,24.53,1037466.0
2020-05-19 14:30:00,24.53,24.62,24.49,24.61,570599.0,24.53,24.62,24.49,24.61,570599.0
2020-05-19 14:35:00,24.61,24.65,24.54,24.59,371127.0,24.61,24.65,24.54,24.59,371127.0
2020-05-19 14:40:00,24.6,24.63,24.52,24.6,453182.0,24.6,24.63,24.52,24.6,453182.0
2020-05-19 14:45:00,24.59,24.68,24.56,24.66,508630.0,24.59,24.68,24.56,24.66,508630.0
2020-05-19 14:50:00,24.66,24.68,24.54,24.57,376393.0,24.66,24.68,24.54,24.57,376393.0
2020-05-19 14:55:00,24.57,24.6,23.98,24.05,1372044.0,24.57,24.6,23.98,24.05,1372044.0
2020-05-19 15:00:00,24.05,24.35,24.0,24.27,1228198.0,24.05,24.35,24.0,24.27,1228198.0
2020-05-19 15:05:00,24.27,24.43,24.25,24.29,712065.0,24.27,24.43,24.25,24.29,712065.0
2020-05-19 15:10:00,24.29,24.52,24.27,24.39,711507.0,24.29,24.52,24.27,24.39,711507.0
2020-05-19 15:15:00,24.39,24.4,24.06,24.06,674071.0,24.39,24.4,24.06,24.06,674071.0
2020-05-19 15:20:00,24.07,24.19,24.02,24.08,901375.0,24.07,24.19,24.02,24.08,901375.0
2020-05-19 15:25:00,24.09,24.1,23.91,24.05,733548.0,24.09,24.1,23.91,24.05,733548.0
2020-05-19 15:30:00,24.04,24.1,23.88,24.06,723392.0,24.04,24.1,23.88,24.06,723392.0
2020-05-19 15:35:00,24.07,24.07,23.78,23.9,1056728.0,24.07,24.07,23.78,23.9,1056728.0
2020-05-19 15:40:00,23.89,23.93,23.77,23.78,558887.0,23.89,23.93,23.77,23.78,558887.0
2020-05-19 15:45:00,23.79,23.87,23.63,23.65,1261541.0,23.79,23.87,23.63,23.65,1261541.0
2020-05-19 15:50:00,23.64,23.68,23.49,23.6,1899324.0,23.64,23.68,23.49,23.6,1899324.0
2020-05-19 15:55:00,23.61,23.7,23.54,23.68,1627136.0,23.61,23.7,23.54,23.68,1627136.0
2020-05-20 09:30:00,24.34,24.89,24.3,24.7,2832753.0,24.34,24.89,24.3,24.7,2832753.0
2020-05-20 09:35:00,24.72,25.13,24.64,25.09,2282913.0,24.72,25.13,24.64,25.09,2282913.0
2020-05-20 09:40:00,25.09,25.2,24.8,24.9,2168433.0,25.09,25.2,24.8,24.9,2168433.0
2020-05-20 09:45:00,24.88,25.25,24.74,25.15,1897542.0,24.88,25.25,24.74,25.15,1897542.0
2020-05-20 09:50:00,25.15,25.17,24.92,24.96,1263348.0,25.15,25.17,24.92,24.96,1263348.0
2020-05-20 09:55:00,24.96,25.15,24.91,25.06,884695.0,24.96,25.15,24.91,25.06,884695.0
2020-05-20 10:00:00,25.07,25.21,24.96,25.15,1102190.0,25.07,25.21,24.96,25.15,1102190.0
2020-05-20 10:05:00,25.15,25.35,25.13,25.32,1677713.0,25.15,25.35,25.13,25.32,1677713.0
2020-05-20 10:10:00,25.32,25.39,25.08,25.25,1258327.0,25.32,25.39,25.08,25.25,1258327.0
2020-05-20 10:15:00,25.26,25.35,25.07,25.14,973750.0,25.26,25.35,25.07,25.14,973750.0
2020-05-20 10:20:00,25.13,25.29,25.1,25.24,947178.0,25.13,25.29,25.1,25.24,947178.0
2020-05-20 10:25:00,25.25,25.26,24.92,25.11,1165686.0,25.25,25.26,24.92,25.11,1165686.0
2020-05-20 10:30:00,25.1,25.28,25.01,25.26,886727.0,25.1,25.28,25.01,25.26,886727.0
2020-05-20 10:35:00,25.25,25.3,25.08,25.2,676890.0,25.25,25.3,25.08,25.2,676890.0
2020-05-20 10:40:00,25.2,25.21,25.1,25.19,454986.0,25.2,25.21,25.1,25.19,454986.0
2020-05-20 10:45:00,25.19,25.28,25.01,25.06,842825.0,25.19,25.28,25.01,25.06,842825.0
2020-05-20 10:50:00,25.06,25.17,25.02,25.12,563447.0,25.06,25.17,25.02,25.12,563447.0
2020-05-20 10:55:00,25.12,25.16,25.01,25.11,362410.0,25.12,25.16,25.01,25.11,362410.0
2020-05-20 11:00:00,25.12,25.12,24.66,24.71,1593098.0,25.12,25.12,24.66,24.71,1593098.0
2020-05-20 11:05:00,24.69,24.8,24.42,24.75,1778652.0,24.69,24.8,24.42,24.75,1778652.0
2020-05-20 11:10:00,24.75,24.97,24.66,24.92,963703.0,24.75,24.97,24.66,24.92,963703.0
2020-05-20 11:15:00,24.93,25.03,24.83,25.02,833144.0,24.93,25.03,24.83,25.02,833144.0
2020-05-20 11:20:00,25.02,25.04,24.87,24.9,615712.0,25.02,25.04,24.87,24.9,615712.0
2020-05-20 11:25:00,24.91,25.03,24.85,24.86,496318.0,24.91,25.03,24.85,24.86,496318.0
2020-05-20 11:30:00,24.87,24.91,24.77,24.86,518306.0,24.87,24.91,24.77,24.86,518306.0
2020-05-20 11:35:00,24.86,24.93,24.72,24.76,527023.0,24.86,24.93,24.72,24.76,527023.0
2020-05-20 11:40:00,24.76,24.88,24.75,24.82,389030.0,24.76,24.88,24.75,24.82,389030.0
2020-05-20 11:45:00,24.82,24.84,24.73,24.76,279703.0,24.82,24.84,24.73,24.76,279703.0
2020-05-20 11:50:00,24.76,24.87,24.75,24.76,293691.0,24.76,24.87,24.75,24.76,293691.0
2020-05-20 11:55:00,24.76,24.93,24.74,24.9,538355.0,24.76,24.93,24.74,24.9,538355.0
2020-05-20 12:00:00,24.89,24.92,24.68,24.79,495477.0,24.89,24.92,24.68,24.79,495477.0
2020-05-20 12:05:00,24.79,24.8,24.64,24.65,413958.0,24.79,24.8,24.64,24.65,413958.0
2020-05-20 12:10:00,24.66,24.73,24.61,24.69,534469.0,24.66,24.73,24.61,24.69,534469.0
2020-05-20 12:15:00,24.7,24.71,24.51,24.64,626118.0,24.7,24.71,24.51,24.64,626118.0
2020-05-20 12:20:00,24.64,24.68,24.55,24.58,441125.0,24.64,24.68,24.55,24.58,441125.0
2020-05-20 12:25:00,24.59,24.78,24.56,24.78,640659.0,24.59,24.78,24.56,24.78,640659.0
2020-05-20 12:30:00,24.78,24.78,24.65,24.76,470132.0,24.78,24.78,24.65,24.76,470132.0
2020-05-20 12:35:00,24.75,24.78,24.62,24.64,314984.0,24.75,24.78,24.62,24.64,314984.0
2020-05-20 12:40:00,24.63,24.69,24.61,24.65,310109.0,24.63,24.69,24.61,24.65,310109.0
2020-05-20 12:45:00,24.64,24.75,24.61,24.68,356901.0,24.64,24.75,24.61,24.68,356901.0
2020-05-20 12:50:00,24.69,24.9,24.68,24.84,777410.0,24.69,24.9,24.68,24.84,777410.0
2020-05-20 12:55:00,24.84,24.9,24.79,24.88,402086.0,24.84,24.9,24.79,24.88,402086.0
2020-05-20 13:00:00,24.88,24.88,24.72,24.76,283419.0,24.88,24.88,24.72,24.76,283419.0
2020-05-20 13:05:00,24.76,24.8,24.68,24.68,393111.0,24.76,24.8,24.68,24.68,393111.0
2020-05-20 13:10:00,24.69,24.79,24.62,24.72,514307.0,24.69,24.79,24.62,24.72,514307.0
2020-05-20 13:15:00,24.71,24.74,24.65,24.7,280414.0,24.71,24.74,24.65,24.7,280414.0
2020-05-20 13:20:00,24.7,24.71,24.59,24.61,344877.0,24.7,24.71,24.59,24.61,344877.0
2020-05-20 13:25:00,24.63,24.65,24.56,24.59,409804.0,24.63,24.65,24.56,24.59,409804.0
2020-05-20 13:30:00,24.6,24.63,24.45,24.48,599045.0,24.6,24.63,24.45,24.48,599045.0
2020-05-20 13:35:00,24.49,24.6,24.46,24.6,452662.0,24.49,24.6,24.46,24.6,452662.0
2020-05-20 13:40:00,24.6,24.62,24.52,24.62,330686.0,24.6,24.62,24.52,24.62,330686.0
2020-05-20 13:45:00,24.62,24.68,24.55,24.61,335126.0,24.62,24.68,24.55,24.61,335126.0
2020-05-20 13:50:00,24.6,24.64,24.56,24.58,265469.0,24.6,24.64,24.56,24.58,265469.0
2020-05-20 13:55:00,24.59,24.65,24.57,24.64,267607.0,24.59,24.65,24.57,24.64,267607.0
2020-05-20 14:00:00,24.64,24.73,24.58,24.67,306580.0,24.64,24.73,24.58,24.67,306580.0
2020-05-20 14:05:00,24.68,24.77,24.65,24.66,508677.0,24.68,24.77,24.65,24.66,508677.0
2020-05-20 14:10:00,24.66,24.71,24.57,24.58,328010.0,24.66,24.71,24.57,24.58,328010.0
2020-05-20 14:15:00,24.58,24.61,24.5,24.56,448751.0,24.58,24.61,24.5,24.56,448751.0
2020-05-20 14:20:00,24.57,24.66,24.52,24.61,318149.0,24.57,24.66,24.52,24.61,318149.0
2020-05-20 14:25:00,24.62,24.66,24.53,24.62,250273.0,24.62,24.66,24.53,24.62,250273.0
2020-05-20 14:30:00,24.61,24.65,24.58,24.62,173554.0,24.61,24.65,24.58,24.62,173554.0
2020-05-20 14:35:00,24.62,24.72,24.57,24.66,407701.0,24.62,24.72,24.57,24.66,407701.0
2020-05-20 14:40:00,24.66,24.72,24.63,24.69,284901.0,24.66,24.72,24.63,24.69,284901.0
2020-05-20 14:45:00,24.7,24.89,24.69,24.85,647775.0,24.7,24.89,24.69,24.85,647775.0
2020-05-20 14:50:00,24.85,24.97,24.82,24.96,718321.0,24.85,24.97,24.82,24.96,718321.0
2020-05-20 14:55:00,24.96,24.96,24.82,24.84,462472.0,24.96,24.96,24.82,24.84,462472.0
2020-05-20 15:00:00,24.84,24.87,24.73,24.75,476307.0,24.84,24.87,24.73,24.75,476307.0
2020-05-20 15:05:00,24.76,24.77,24.67,24.75,486101.0,24.76,24.77,24.67,24.75,486101.0
2020-05-20 15:10:00,24.75,24.8,24.61,24.66,485433.0,24.75,24.8,24.61,24.66,485433.0
2020-05-20 15:15:00,24.66,24.71,24.61,24.71,354526.0,24.66,24.71,24.61,24.71,354526.0
2020-05-20 15:20:00,24.71,24.8,24.69,24.72,435841.0,24.71,24.8,24.69,24.72,435841.0
2020-05-20 15:25:00,24.71,24.76,24.68,24.76,206916.0,24.71,24.76,24.68,24.76,206916.0
2020-05-20 15:30:00,24.76,24.77,24.68,24.71,213949.0,24.76,24.77,24.68,24.71,213949.0
2020-05-20 15:35:00,24.71,24.77,24.7,24.74,211346.0,24.71,24.77,24.7,24.74,211346.0
2020-05-20 15:40:00,24.73,24.82,24.7,24.82,265428.0,24.73,24.82,24.7,24.82,265428.0
2020-05-20 15:45:00,24.82,24.85,24.77,24.81,492703.0,24.82,24.85,24.77,24.81,492703.0
2020-05-20 15:50:00,24.81,24.9,24.76,24.88,892308.0,24.81,24.9,24.76,24.88,892308.0
2020-05-20 15:55:00,24.88,24.94,24.86,24.91,1022437.0,24.88,24.94,24.86,24.91,1022437.0
2020-05-21 09:30:00,25.09,25.57,25.0,25.54,2306147.0,25.09,25.57,25.0,25.54,2306147.0
2020-05-21 09:35:00,25.54,25.9,25.51,25.82,2186579.0,25.54,25.9,25.51,25.82,2186579.0
2020-05-21 09:40:00,25.84,25.87,25.61,25.81,1128416.0,25.84,25.87,25.61,25.81,1128416.0
2020-05-21 09:45:00,25.8,25.81,25.52,25.61,959344.0,25.8,25.81,25.52,25.61,959344.0
2020-05-21 09:50:00,25.63,25.85,25.52,25.67,1006639.0,25.63,25.85,25.52,25.67,1006639.0
2020-05-21 09:55:00,25.67,25.78,25.51,25.73,881809.0,25.67,25.78,25.51,25.73,881809.0
2020-05-21 10:00:00,25.72,25.88,25.71,25.74,1025465.0,25.72,25.88,25.71,25.74,1025465.0
2020-05-21 10:05:00,25.73,25.84,25.59,25.76,947753.0,25.73,25.84,25.59,25.76,947753.0
2020-05-21 10:10:00,25.77,26.23,25.76,26.19,2024981.0,25.77,26.23,25.76,26.19,2024981.0
2020-05-21 10:15:00,26.19,26.27,26.06,26.08,1449255.0,26.19,26.27,26.06,26.08,1449255.0
2020-05-21 10:20:00,26.09,26.47,26.09,26.47,1626867.0,26.09,26.47,26.09,26.47,1626867.0
2020-05-21 10:25:00,26.46,26.58,26.32,26.35,1510859.0,26.46,26.58,26.32,26.35,1510859.0
2020-05-21 10:30:00,26.35,26.38,26.11,26.28,1246223.0,26.35,26.38,26.11,26.28,1246223.0
2020-05-21 10:35:00,26.27,26.29,25.8,25.87,1597439.0,26.27,26.29,25.8,25.87,1597439.0
2020-05-21 10:40:00,25.88,26.29,25.86,26.23,1337762.0,25.88,26.29,25.86,26.23,1337762.0
2020-05-21 10:45:00,26.22,26.24,26.01,26.02,746887.0,26.22,26.24,26.01,26.02,746887.0
2020-05-21 10:50:00,26.03,26.13,25.97,26.08,616513.0,26.03,26.13,25.97,26.08,616513.0
2020-05-21 10:55:00,26.08,26.24,26.05,26.21,469881.0,26.08,26.24,26.05,26.21,469881.0
2020-05-21 11:00:00,26.2,26.21,25.93,26.07,806114.0,26.2,26.21,25.93,26.07,806114.0
2020-05-21 11:05:00,26.07,26.12,25.92,26.01,740744.0,26.07,26.12,25.92,26.01,740744.0
2020-05-21 11:10:00,26.01,26.15,25.97,26.12,609193.0,26.01,26.15,25.97,26.12,609193.0
2020-05-21 11:15:00,26.1,26.11,25.75,25.83,880843.0,26.1,26.11,25.75,25.83,880843.0
2020-05-21 11:20:00,25.82,25.85,25.57,25.65,948824.0,25.82,25.85,25.57,25.65,948824.0
2020-05-21 11:25:00,25.63,25.77,25.49,25.67,1112067.0,25.63,25.77,25.49,25.67,1112067.0
2020-05-21 11:30:00,25.67,25.75,25.61,25.65,739162.0,25.67,25.75,25.61,25.65,739162.0
2020-05-21 11:35:00,25.67,25.91,25.64,25.9,642773.0,25.67,25.91,25.64,25.9,642773.0
2020-05-21 11:40:00,25.9,25.99,25.85,25.91,707320.0,25.9,25.99,25.85,25.91,707320.0
2020-05-21 11:45:00,25.91,25.98,25.79,25.85,481777.0,25.91,25.98,25.79,25.85,481777.0
2020-05-21 11:50:00,25.85,25.95,25.8,25.94,320989.0,25.85,25.95,25.8,25.94,320989.0
2020-05-21 11:55:00,25.94,26.04,25.91,25.97,507812.0,25.94,26.04,25.91,25.97,507812.0
2020-05-21 12:00:00,25.97,26.11,25.97,26.1,611396.0,25.97,26.11,25.97,26.1,611396.0
2020-05-21 12:05:00,26.1,26.18,26.03,26.1,569247.0,26.1,26.18,26.03,26.1,569247.0
2020-05-21 12:10:00,26.09,26.09,25.97,26.05,432746.0,26.09,26.09,25.97,26.05,432746.0
2020-05-21 12:15:00,26.04,26.08,25.95,25.99,323853.0,26.04,26.08,25.95,25.99,323853.0
2020-05-21 12:20:00,25.99,26.13,25.97,26.1,353869.0,25.99,26.13,25.97,26.1,353869.0
2020-05-21 12:25:00,26.11,26.18,26.05,26.05,354066.0,26.11,26.18,26.05,26.05,354066.0
2020-05-21 12:30:00,26.05,26.07,25.94,25.96,413491.0,26.05,26.07,25.94,25.96,413491.0
2020-05-21 12:35:00,25.97,26.06,25.88,25.89,397603.0,25.97,26.06,25.88,25.89,397603.0
2020-05-21 12:40:00,25.9,26.04,25.9,26.01,275964.0,25.9,26.04,25.9,26.01,275964.0
2020-05-21 12:45:00,26.0,26.1,25.96,26.07,460402.0,26.0,26.1,25.96,26.07,460402.0
2020-05-21 12:50:00,26.06,26.1,25.97,26.05,248935.0,26.06,26.1,25.97,26.05,248935.0
2020-05-21 12:55:00,26.05,26.05,25.95,25.98,203569.0,26.05,26.05,25.95,25.98,203569.0
2020-05-21 13:00:00,25.98,26.1,25.95,26.09,322624.0,25.98,26.1,25.95,26.09,322624.0
2020-05-21 13:05:00,26.09,26.1,26.02,26.06,223550.0,26.09,26.1,26.02,26.06,223550.0
2020-05-21 13:10:00,26.07,26.1,26.0,26.04,243986.0,26.07,26.1,26.0,26.04,243986.0
2020-05-21 13:15:00,26.05,26.08,26.02,26.07,185256.0,26.05,26.08,26.02,26.07,185256.0
2020-05-21 13:20:00,26.06,26.11,26.05,26.09,206634.0,26.06,26.11,26.05,26.09,206634.0
2020-05-21 13:25:00,26.1,26.1,26.05,26.08,139986.0,26.1,26.1,26.05,26.08,139986.0
2020-05-21 13:30:00,26.08,26.1,26.02,26.05,165275.0,26.08,26.1,26.02,26.05,165275.0
2020-05-21 13:35:00,26.05,26.09,25.99,26.01,301275.0,26.05,26.09,25.99,26.01,301275.0
2020-05-21 13:40:00,26.02,26.03,25.93,26.02,349147.0,26.02,26.03,25.93,26.02,349147.0
2020-05-21 13:45:00,26.01,26.06,26.0,26.05,185280.0,26.01,26.06,26.0,26.05,185280.0
2020-05-21 13:50:00,26.05,26.07,25.98,26.0,167120.0,26.05,26.07,25.98,26.0,167120.0
2020-05-21 13:55:00,26.0,26.0,25.83,25.84,529968.0,26.0,26.0,25.83,25.84,529968.0
2020-05-21 14:00:00,25.83,25.95,25.73,25.92,561120.0,25.83,25.95,25.73,25.92,561120.0
2020-05-21 14:05:00,25.93,25.94,25.84,25.86,324154.0,25.93,25.94,25.84,25.86,324154.0
2020-05-21 14:10:00,25.87,25.92,25.83,25.88,302140.0,25.87,25.92,25.83,25.88,302140.0
2020-05-21 14:15:00,25.88,25.92,25.84,25.86,193011.0,25.88,25.92,25.84,25.86,193011.0
2020-05-21 14:20:00,25.87,25.9,25.82,25.89,216708.0,25.87,25.9,25.82,25.89,216708.0
2020-05-21 14:25:00,25.88,25.89,25.74,25.76,427962.0,25.88,25.89,25.74,25.76,427962.0
2020-05-21 14:30:00,25.76,25.8,25.72,25.75,338542.0,25.76,25.8,25.72,25.75,338542.0
2020-05-21 14:35:00,25.76,25.79,25.62,25.7,566987.0,25.76,25.79,25.62,25.7,566987.0
2020-05-21 14:40:00,25.71,25.78,25.69,25.73,286925.0,25.71,25.78,25.69,25.73,286925.0
2020-05-21 14:45:00,25.73,25.75,25.64,25.66,288431.0,25.73,25.75,25.64,25.66,288431.0
2020-05-21 14:50:00,25.65,25.76,25.65,25.7,348481.0,25.65,25.76,25.65,25.7,348481.0
2020-05-21 14:55:00,25.7,25.77,25.67,25.69,250426.0,25.7,25.77,25.67,25.69,250426.0
2020-05-21 15:00:00,25.69,25.83,25.69,25.83,334752.0,25.69,25.83,25.69,25.83,334752.0
2020-05-21 15:05:00,25.84,25.9,25.82,25.85,645584.0,25.84,25.9,25.82,25.85,645584.0
2020-05-21 15:10:00,25.86,25.86,25.75,25.83,297406.0,25.86,25.86,25.75,25.83,297406.0
2020-05-21 15:15:00,25.83,25.85,25.76,25.81,339315.0,25.83,25.85,25.76,25.81,339315.0
2020-05-21 15:20:00,25.82,25.85,25.78,25.79,283600.0,25.82,25.85,25.78,25.79,283600.0
2020-05-21 15:25:00,25.79,25.81,25.65,25.69,498702.0,25.79,25.81,25.65,25.69,498702.0
2020-05-21 15:30:00,25.69,25.72,25.61,25.7,480858.0,25.69,25.72,25.61,25.7,480858.0
2020-05-21 15:35:00,25.7,25.73,25.6,25.65,513031.0,25.7,25.73,25.6,25.65,513031.0
2020-05-21 15:40:00,25.64,25.67,25.56,25.67,466007.0,25.64,25.67,25.56,25.67,466007.0
2020-05-21 15:45:00,25.66,25.71,25.61,25.71,361179.0,25.66,25.71,25.61,25.71,361179.0
2020-05-21 15:50:00,25.71,25.76,25.64,25.76,594058.0,25.71,25.76,25.64,25.76,594058.0
2020-05-21 15:55:00,25.77,25.87,25.74,25.84,1278403.0,25.77,25.87,25.74,25.84,1278403.0
2020-05-22 09:30:00,26.38,26.58,25.97,26.15,2479182.0,26.38,26.58,25.97,26.15,2479182.0
2020-05-22 09:35:00,26.14,26.2,25.65,25.7,1650870.0,26.14,26.2,25.65,25.7,1650870.0
2020-05-22 09:40:00,25.7,25.71,25.32,25.42,1295318.0,25.7,25.71,25.32,25.42,1295318.0
2020-05-22 09:45:00,25.43,25.72,25.33,25.7,850375.0,25.43,25.72,25.33,25.7,850375.0
2020-05-22 09:50:00,25.72,25.74,25.48,25.61,762637.0,25.72,25.74,25.48,25.61,762637.0
2020-05-22 09:55:00,25.6,25.71,25.33,25.34,767440.0,25.6,25.71,25.33,25.34,767440.0
2020-05-22 10:00:00,25.34,25.38,25.05,25.2,1050359.0,25.34,25.38,25.05,25.2,1050359.0
2020-05-22 10:05:00,25.19,25.27,25.02,25.04,947568.0,25.19,25.27,25.02,25.04,947568.0
2020-05-22 10:10:00,25.02,25.16,24.72,24.76,1633962.0,25.02,25.16,24.72,24.76,1633962.0
2020-05-22 10:15:00,24.75,25.12,24.67,25.08,1311245.0,24.75,25.12,24.67,25.08,1311245.0
2020-05-22 10:20:00,25.09,25.15,24.95,25.04,743670.0,25.09,25.15,24.95,25.04,743670.0
2020-05-22 10:25:00,25.03,25.19,24.91,25.18,782749.0,25.03,25.19,24.91,25.18,782749.0
2020-05-22 10:30:00,25.17,25.38,25.08,25.28,962638.0,25.17,25.38,25.08,25.28,962638.0
2020-05-22 10:35:00,25.28,25.31,25.17,25.27,586162.0,25.28,25.31,25.17,25.27,586162.0
2020-05-22 10:40:00,25.28,25.3,24.88,24.97,1007006.0,25.28,25.3,24.88,24.97,1007006.0
2020-05-22 10:45:00,24.97,25.08,24.9,24.92,721735.0,24.97,25.08,24.9,24.92,721735.0
2020-05-22 10:50:00,24.91,25.0,24.82,24.86,561907.0,24.91,25.0,24.82,24.86,561907.0
2020-05-22 10:55:00,24.86,24.96,24.81,24.92,405968.0,24.86,24.96,24.81,24.92,405968.0
2020-05-22 11:00:00,24.91,25.1,24.89,25.06,494716.0,24.91,25.1,24.89,25.06,494716.0
2020-05-22 11:05:00,25.05,25.19,25.03,25.14,552269.0,25.05,25.19,25.03,25.14,552269.0
2020-05-22 11:10:00,25.13,25.14,25.03,25.07,241641.0,25.13,25.14,25.03,25.07,241641.0
2020-05-22 11:15:00,25.07,25.16,25.02,25.14,373820.0,25.07,25.16,25.02,25.14,373820.0
2020-05-22 11:20:00,25.15,25.16,24.93,24.95,662686.0,25.15,25.16,24.93,24.95,662686.0
2020-05-22 11:25:00,24.93,24.98,24.85,24.89,485220.0,24.93,24.98,24.85,24.89,485220.0
2020-05-22 11:30:00,24.88,24.97,24.86,24.9,425412.0,24.88,24.97,24.86,24.9,425412.0
2020-05-22 11:35:00,24.91,25.04,24.9,24.94,373011.0,24.91,25.04,24.9,24.94,373011.0
2020-05-22 11:40:00,24.94,24.98,24.87,24.96,283903.0,24.94,24.98,24.87,24.96,283903.0
2020-05-22 11:45:00,24.96,25.0,24.89,24.99,272425.0,24.96,25.0,24.89,24.99,272425.0
2020-05-22 11:50:00,24.99,25.12,24.98,25.05,430345.0,24.99,25.12,24.98,25.05,430345.0
2020-05-22 11:55:00,25.03,25.07,24.92,25.01,296191.0,25.03,25.07,24.92,25.01,296191.0
2020-05-22 12:00:00,25.01,25.08,24.99,25.01,301969.0,25.01,25.08,24.99,25.01,301969.0
2020-05-22 12:05:00,25.01,25.01,24.84,24.89,558219.0,25.01,25.01,24.84,24.89,558219.0
2020-05-22 12:10:00,24.9,24.93,24.86,24.92,327576.0,24.9,24.93,24.86,24.92,327576.0
2020-05-22 12:15:00,24.92,24.98,24.9,24.97,347039.0,24.92,24.98,24.9,24.97,347039.0
2020-05-22 12:20:00,24.97,24.98,24.87,24.92,253519.0,24.97,24.98,24.87,24.92,253519.0
2020-05-22 12:25:00,24.92,24.96,24.89,24.92,231022.0,24.92,24.96,24.89,24.92,231022.0
2020-05-22 12:30:00,24.92,25.02,24.91,24.96,327832.0,24.92,25.02,24.91,24.96,327832.0
2020-05-22 12:35:00,24.97,25.02,24.93,24.97,206288.0,24.97,25.02,24.93,24.97,206288.0
2020-05-22 12:40:00,24.97,24.98,24.91,24.94,201785.0,24.97,24.98,24.91,24.94,201785.0
2020-05-22 12:45:00,24.94,24.98,24.93,24.97,166890.0,24.94,24.98,24.93,24.97,166890.0
2020-05-22 12:50:00,24.98,25.0,24.92,24.98,209307.0,24.98,25.0,24.92,24.98,209307.0
2020-05-22 12:55:00,24.99,25.11,24.98,25.06,348887.0,24.99,25.11,24.98,25.06,348887.0
2020-05-22 13:00:00,25.07,25.16,25.04,25.14,375478.0,25.07,25.16,25.04,25.14,375478.0
2020-05-22 13:05:00,25.14,25.14,25.07,25.09,298313.0,25.14,25.14,25.07,25.09,298313.0
2020-05-22 13:10:00,25.1,25.1,25.02,25.03,264512.0,25.1,25.1,25.02,25.03,264512.0
2020-05-22 13:15:00,25.02,25.04,24.97,25.02,321167.0,25.02,25.04,24.97,25.02,321167.0
2020-05-22 13:20:00,25.01,25.15,25.0,25.15,422358.0,25.01,25.15,25.0,25.15,422358.0
2020-05-22 13:25:00,25.14,25.23,25.13,25.19,477338.0,25.14,25.23,25.13,25.19,477338.0
2020-05-22 13:30:00,25.19,25.25,25.16,25.23,361594.0,25.19,25.25,25.16,25.23,361594.0
2020-05-22 13:35:00,25.22,25.23,25.15,25.17,212903.0,25.22,25.23,25.15,25.17,212903.0
2020-05-22 13:40:00,25.17,25.19,25.12,25.17,279594.0,25.17,25.19,25.12,25.17,279594.0
2020-05-22 13:45:00,25.16,25.19,25.14,25.14,173449.0,25.16,25.19,25.14,25.14,173449.0
2020-05-22 13:50:00,25.14,25.21,25.13,25.18,269780.0,25.14,25.21,25.13,25.18,269780.0
2020-05-22 13:55:00,25.18,25.4,25.18,25.34,613721.0,25.18,25.4,25.18,25.34,613721.0
2020-05-22 14:00:00,25.35,25.49,25.31,25.45,588190.0,25.35,25.49,25.31,25.45,588190.0
2020-05-22 14:05:00,25.45,25.47,25.38,25.42,472271.0,25.45,25.47,25.38,25.42,472271.0
2020-05-22 14:10:00,25.42,25.56,25.38,25.48,588315.0,25.42,25.56,25.38,25.48,588315.0
2020-05-22 14:15:00,25.48,25.48,25.3,25.32,442775.0,25.48,25.48,25.3,25.32,442775.0
2020-05-22 14:20:00,25.32,25.37,25.29,25.33,307876.0,25.32,25.37,25.29,25.33,307876.0
2020-05-22 14:25:00,25.33,25.33,25.24,25.31,425024.0,25.33,25.33,25.24,25.31,425024.0
2020-05-22 14:30:00,25.31,25.32,25.17,25.25,427974.0,25.31,25.32,25.17,25.25,427974.0
2020-05-22 14:35:00,25.25,25.32,25.2,25.29,313196.0,25.25,25.32,25.2,25.29,313196.0
2020-05-22 14:40:00,25.3,25.38,25.26,25.28,502253.0,25.3,25.38,25.26,25.28,502253.0
2020-05-22 14:45:00,25.28,25.36,25.25,25.35,243657.0,25.28,25.36,25.25,25.35,243657.0
2020-05-22 14:50:00,25.35,25.35,25.26,25.29,196880.0,25.35,25.35,25.26,25.29,196880.0
2020-05-22 14:55:00,25.28,25.37,25.28,25.33,269064.0,25.28,25.37,25.28,25.33,269064.0
2020-05-22 15:00:00,25.33,25.35,25.25,25.34,239175.0,25.33,25.35,25.25,25.34,239175.0
2020-05-22 15:05:00,25.34,25.38,25.31,25.36,283197.0,25.34,25.38,25.31,25.36,283197.0
2020-05-22 15:10:00,25.37,25.39,25.27,25.28,214974.0,25.37,25.39,25.27,25.28,214974.0
2020-05-22 15:15:00,25.29,25.3,25.14,25.19,539637.0,25.29,25.3,25.14,25.19,539637.0
2020-05-22 15:20:00,25.18,25.2,25.02,25.13,629333.0,25.18,25.2,25.02,25.13,629333.0
2020-05-22 15:25:00,25.12,25.15,25.07,25.15,292667.0,25.12,25.15,25.07,25.15,292667.0
2020-05-22 15:30:00,25.15,25.21,25.11,25.18,446037.0,25.15,25.21,25.11,25.18,446037.0
2020-05-22 15:35:00,25.17,25.2,25.13,25.18,310820.0,25.17,25.2,25.13,25.18,310820.0
2020-05-22 15:40:00,25.19,25.28,25.17,25.28,456527.0,25.19,25.28,25.17,25.28,456527.0
2020-05-22 15:45:00,25.27,25.35,25.26,25.3,560180.0,25.27,25.35,25.26,25.3,560180.0
2020-05-22 15:50:00,25.31,25.33,25.25,25.33,561460.0,25.31,25.33,25.25,25.33,561460.0
2020-05-22 15:55:00,25.33,25.43,25.29,25.39,1246398.0,25.33,25.43,25.29,25.39,1246398.0
2020-05-26 09:30:00,27.48,28.06,27.45,27.89,4016380.0,27.48,28.06,27.45,27.89,4016380.0
2020-05-26 09:35:00,27.88,28.24,27.8,27.98,2374573.0,27.88,28.24,27.8,27.98,2374573.0
2020-05-26 09:40:00,27.99,28.2,27.9,28.09,1666804.0,27.99,28.2,27.9,28.09,1666804.0
2020-05-26 09:45:00,28.09,28.21,27.93,28.2,1980615.0,28.09,28.21,27.93,28.2,1980615.0
2020-05-26 09:50:00,28.2,28.49,28.17,28.24,2135186.0,28.2,28.49,28.17,28.24,2135186.0
2020-05-26 09:55:00,28.25,28.48,28.23,28.39,1580476.0,28.25,28.48,28.23,28.39,1580476.0
2020-05-26 10:00:00,28.39,28.65,28.32,28.57,1906583.0,28.39,28.65,28.32,28.57,1906583.0
2020-05-26 10:05:00,28.56,28.58,28.22,28.28,1600060.0,28.56,28.58,28.22,28.28,1600060.0
2020-05-26 10:10:00,28.28,28.59,28.18,28.58,1655870.0,28.28,28.59,28.18,28.58,1655870.0
2020-05-26 10:15:00,28.57,28.59,28.3,28.51,1262240.0,28.57,28.59,28.3,28.51,1262240.0
2020-05-26 10:20:00,28.51,28.52,28.27,28.41,721255.0,28.51,28.52,28.27,28.41,721255.0
2020-05-26 10:25:00,28.4,28.43,28.23,28.4,998749.0,28.4,28.43,28.23,28.4,998749.0
2020-05-26 10:30:00,28.39,28.46,28.33,28.4,726918.0,28.39,28.46,28.33,28.4,726918.0
2020-05-26 10:35:00,28.39,28.47,28.32,28.4,680295.0,28.39,28.47,28.32,28.4,680295.0
2020-05-26 10:40:00,28.4,28.66,28.4,28.57,1554453.0,28.4,28.66,28.4,28.57,1554453.0
2020-05-26 10:45:00,28.56,28.73,28.56,28.59,1014873.0,28.56,28.73,28.56,28.59,1014873.0
2020-05-26 10:50:00,28.61,28.81,28.59,28.73,1038771.0,28.61,28.81,28.59,28.73,1038771.0
2020-05-26 10:55:00,28.73,28.95,28.71,28.92,1095200.0,28.73,28.95,28.71,28.92,1095200.0
2020-05-26 11:00:00,28.93,28.97,28.83,28.94,829895.0,28.93,28.97,28.83,28.94,829895.0
2020-05-26 11:05:00,28.94,29.14,28.93,28.94,1631351.0,28.94,29.14,28.93,28.94,1631351.0
2020-05-26 11:10:00,28.95,29.07,28.86,28.98,1029873.0,28.95,29.07,28.86,28.98,1029873.0
2020-05-26 11:15:00,28.99,29.12,28.91,29.08,876255.0,28.99,29.12,28.91,29.08,876255.0
2020-05-26 11:20:00,29.07,29.1,28.93,28.98,910647.0,29.07,29.1,28.93,28.98,910647.0
2020-05-26 11:25:00,28.98,29.08,28.71,28.85,1360661.0,28.98,29.08,28.71,28.85,1360661.0
2020-05-26 11:30:00,28.85,28.93,28.73,28.86,1045792.0,28.85,28.93,28.73,28.86,1045792.0
2020-05-26 11:35:00,28.87,29.05,28.85,28.99,731195.0,28.87,29.05,28.85,28.99,731195.0
2020-05-26 11:40:00,28.99,29.0,28.83,28.84,684861.0,28.99,29.0,28.83,28.84,684861.0
2020-05-26 11:45:00,28.84,28.92,28.77,28.85,623704.0,28.84,28.92,28.77,28.85,623704.0
2020-05-26 11:50:00,28.85,28.95,28.83,28.92,566491.0,28.85,28.95,28.83,28.92,566491.0
2020-05-26 11:55:00,28.92,28.93,28.73,28.77,706711.0,28.92,28.93,28.73,28.77,706711.0
2020-05-26 12:00:00,28.78,28.79,28.58,28.67,928212.0,28.78,28.79,28.58,28.67,928212.0
2020-05-26 12:05:00,28.66,28.72,28.62,28.69,492833.0,28.66,28.72,28.62,28.69,492833.0
2020-05-26 12:10:00,28.68,28.92,28.67,28.86,753522.0,28.68,28.92,28.67,28.86,753522.0
2020-05-26 12:15:00,28.86,28.91,28.77,28.83,696504.0,28.86,28.91,28.77,28.83,696504.0
2020-05-26 12:20:00,28.83,28.91,28.79,28.86,472800.0,28.83,28.91,28.79,28.86,472800.0
2020-05-26 12:25:00,28.86,29.0,28.85,28.97,633638.0,28.86,29.0,28.85,28.97,633638.0
2020-05-26 12:30:00,28.96,28.99,28.93,28.98,435425.0,28.96,28.99,28.93,28.98,435425.0
2020-05-26 12:35:00,28.98,29.12,28.94,29.02,1301350.0,28.98,29.12,28.94,29.02,1301350.0
2020-05-26 12:40:00,29.03,29.11,29.01,29.07,610837.0,29.03,29.11,29.01,29.07,610837.0
2020-05-26 12:45:00,29.07,29.09,28.93,28.99,656972.0,29.07,29.09,28.93,28.99,656972.0
2020-05-26 12:50:00,28.99,29.06,28.94,29.0,537667.0,28.99,29.06,28.94,29.0,537667.0
2020-05-26 12:55:00,29.01,29.09,28.98,29.03,369496.0,29.01,29.09,28.98,29.03,369496.0
2020-05-26 13:00:00,29.02,29.06,28.93,29.03,452325.0,29.02,29.06,28.93,29.03,452325.0
2020-05-26 13:05:00,29.04,29.2,29.03,29.15,1026669.0,29.04,29.2,29.03,29.15,1026669.0
2020-05-26 13:10:00,29.14,29.19,29.1,29.15,618400.0,29.14,29.19,29.1,29.15,618400.0
2020-05-26 13:15:00,29.14,29.19,29.12,29.18,455901.0,29.14,29.19,29.12,29.18,455901.0
2020-05-26 13:20:00,29.18,29.29,29.15,29.25,824655.0,29.18,29.29,29.15,29.25,824655.0
2020-05-26 13:25:00,29.26,29.44,29.25,29.35,1075613.0,29.26,29.44,29.25,29.35,1075613.0
2020-05-26 13:30:00,29.36,29.39,29.26,29.3,677698.0,29.36,29.39,29.26,29.3,677698.0
2020-05-26 13:35:00,29.3,29.39,29.21,29.37,597437.0,29.3,29.39,29.21,29.37,597437.0
2020-05-26 13:40:00,29.37,29.49,29.32,29.46,790306.0,29.37,29.49,29.32,29.46,790306.0
2020-05-26 13:45:00,29.46,29.46,29.31,29.36,642546.0,29.46,29.46,29.31,29.36,642546.0
2020-05-26 13:50:00,29.36,29.49,29.34,29.48,696016.0,29.36,29.49,29.34,29.48,696016.0
2020-05-26 13:55:00,29.49,29.49,29.4,29.41,562804.0,29.49,29.49,29.4,29.41,562804.0
2020-05-26 14:00:00,29.41,29.58,29.37,29.57,934701.0,29.41,29.58,29.37,29.57,934701.0
2020-05-26 14:05:00,29.57,29.64,29.5,29.57,916747.0,29.57,29.64,29.5,29.57,916747.0
2020-05-26 14:10:00,29.57,29.62,29.51,29.58,514018.0,29.57,29.62,29.51,29.58,514018.0
2020-05-26 14:15:00,29.57,29.69,29.56,29.62,783644.0,29.57,29.69,29.56,29.62,783644.0
2020-05-26 14:20:00,29.61,29.85,29.61,29.84,1197763.0,29.61,29.85,29.61,29.84,1197763.0
2020-05-26 14:25:00,29.84,29.88,29.73,29.78,1139305.0,29.84,29.88,29.73,29.78,1139305.0
2020-05-26 14:30:00,29.77,29.78,29.61,29.67,1203823.0,29.77,29.78,29.61,29.67,1203823.0
2020-05-26 14:35:00,29.67,29.68,29.35,29.41,1649369.0,29.67,29.68,29.35,29.41,1649369.0
2020-05-26 14:40:00,29.41,29.47,29.21,29.42,1525244.0,29.41,29.47,29.21,29.42,1525244.0
2020-05-26 14:45:00,29.42,29.44,29.11,29.23,1543275.0,29.42,29.44,29.11,29.23,1543275.0
2020-05-26 14:50:00,29.23,29.35,29.19,29.27,1022702.0,29.23,29.35,29.19,29.27,1022702.0
2020-05-26 14:55:00,29.26,29.54,29.22,29.52,1296321.0,29.26,29.54,29.22,29.52,1296321.0
2020-05-26 15:00:00,29.51,29.57,29.38,29.46,1128640.0,29.51,29.57,29.38,29.46,1128640.0
2020-05-26 15:05:00,29.47,29.55,29.39,29.43,865353.0,29.47,29.55,29.39,29.43,865353.0
2020-05-26 15:10:00,29.44,29.55,29.42,29.54,738055.0,29.44,29.55,29.42,29.54,738055.0
2020-05-26 15:15:00,29.54,29.63,29.46,29.63,732413.0,29.54,29.63,29.46,29.63,732413.0
2020-05-26 15:20:00,29.62,29.69,29.58,29.66,848734.0,29.62,29.69,29.58,29.66,848734.0
2020-05-26 15:25:00,29.66,29.68,29.58,29.66,619113.0,29.66,29.68,29.58,29.66,619113.0
2020-05-26 15:30:00,29.66,29.79,29.56,29.66,1081341.0,29.66,29.79,29.56,29.66,1081341.0
2020-05-26 15:35:00,29.66,29.67,29.49,29.59,1079349.0,29.66,29.67,29.49,29.59,1079349.0
2020-05-26 15:40:00,29.59,29.61,29.34,29.38,1196968.0,29.59,29.61,29.34,29.38,1196968.0
2020-05-26 15:45:00,29.38,29.45,29.35,29.4,963912.0,29.38,29.45,29.35,29.4,963912.0
2020-05-26 15:50:00,29.42,29.53,29.35,29.52,1428509.0,29.42,29.53,29.35,29.52,1428509.0
2020-05-26 15:55:00,29.53,29.61,29.37,29.53,1941377.0,29.53,29.61,29.37,29.53,1941377.0
2020-05-27 09:30:00,32.25,32.75,32.11,32.41,4903172.0,32.25,32.75,32.11,32.41,4903172.0
2020-05-27 09:35:00,32.41,32.48,31.13,31.13,3482529.0,32.41,32.48,31.13,31.13,3482529.0
2020-05-27 09:40:00,31.14,32.0,31.03,31.89,2668935.0,31.14,32.0,31.03,31.89,2668935.0
2020-05-27 09:45:00,31.87,31.87,31.26,31.41,1881465.0,31.87,31.87,31.26,31.41,1881465.0
2020-05-27 09:50:00,31.42,31.6,30.28,30.34,2456650.0,31.42,31.6,30.28,30.34,2456650.0
2020-05-27 09:55:00,30.35,31.0,30.32,30.91,2076353.0,30.35,31.0,30.32,30.91,2076353.0
2020-05-27 10:00:00,30.9,30.91,29.9,29.92,2115760.0,30.9,30.91,29.9,29.92,2115760.0
2020-05-27 10:05:00,29.94,30.37,29.82,30.28,2359505.0,29.94,30.37,29.82,30.28,2359505.0
2020-05-27 10:10:00,30.28,30.72,30.23,30.65,1747614.0,30.28,30.72,30.23,30.65,1747614.0
2020-05-27 10:15:00,30.65,30.85,30.54,30.72,1502717.0,30.65,30.85,30.54,30.72,1502717.0
2020-05-27 10:20:00,30.73,30.81,30.36,30.56,1315010.0,30.73,30.81,30.36,30.56,1315010.0
2020-05-27 10:25:00,30.56,30.74,30.33,30.51,1094794.0,30.56,30.74,30.33,30.51,1094794.0
2020-05-27 10:30:00,30.52,30.52,29.65,29.7,2124561.0,30.52,30.52,29.65,29.7,2124561.0
2020-05-27 10:35:00,29.71,29.86,29.42,29.43,2025187.0,29.71,29.86,29.42,29.43,2025187.0
2020-05-27 10:40:00,29.43,29.48,28.73,29.18,2957194.0,29.43,29.48,28.73,29.18,2957194.0
2020-05-27 10:45:00,29.17,29.2,28.53,28.54,1788040.0,29.17,29.2,28.53,28.54,1788040.0
2020-05-27 10:50:00,28.54,29.2,28.54,29.14,1624819.0,28.54,29.2,28.54,29.14,1624819.0
2020-05-27 10:55:00,29.14,29.78,28.93,29.75,2220577.0,29.14,29.78,28.93,29.75,2220577.0
2020-05-27 11:00:00,29.72,30.22,29.45,30.07,1869508.0,29.72,30.22,29.45,30.07,1869508.0
2020-05-27 11:05:00,30.07,30.23,29.8,29.86,1717330.0,30.07,30.23,29.8,29.86,1717330.0
2020-05-27 11:10:00,29.84,30.07,29.75,29.85,1154243.0,29.84,30.07,29.75,29.85,1154243.0
2020-05-27 11:15:00,29.86,30.01,29.72,29.98,1159354.0,29.86,30.01,29.72,29.98,1159354.0
2020-05-27 11:20:00,29.97,29.99,29.62,29.62,962400.0,29.97,29.99,29.62,29.62,962400.0
2020-05-27 11:25:00,29.62,30.04,29.61,30.04,887355.0,29.62,30.04,29.61,30.04,887355.0
2020-05-27 11:30:00,30.03,30.36,29.96,30.36,1371695.0,30.03,30.36,29.96,30.36,1371695.0
2020-05-27 11:35:00,30.36,30.48,30.07,30.23,1311894.0,30.36,30.48,30.07,30.23,1311894.0
2020-05-27 11:40:00,30.23,30.41,30.08,30.37,849004.0,30.23,30.41,30.08,30.37,849004.0
2020-05-27 11:45:00,30.38,30.6,30.34,30.56,974313.0,30.38,30.6,30.34,30.56,974313.0
2020-05-27 11:50:00,30.55,30.6,30.41,30.54,833844.0,30.55,30.6,30.41,30.54,833844.0
2020-05-27 11:55:00,30.54,30.59,30.41,30.43,592914.0,30.54,30.59,30.41,30.43,592914.0
2020-05-27 12:00:00,30.44,30.45,30.13,30.26,876900.0,30.44,30.45,30.13,30.26,876900.0
2020-05-27 12:05:00,30.27,30.6,30.12,30.48,922160.0,30.27,30.6,30.12,30.48,922160.0
2020-05-27 12:10:00,30.47,30.54,30.32,30.37,405349.0,30.47,30.54,30.32,30.37,405349.0
2020-05-27 12:15:00,30.39,30.62,30.36,30.57,611902.0,30.39,30.62,30.36,30.57,611902.0
2020-05-27 12:20:00,30.56,30.57,30.36,30.44,397761.0,30.56,30.57,30.36,30.44,397761.0
2020-05-27 12:25:00,30.45,30.53,30.38,30.41,375392.0,30.45,30.53,30.38,30.41,375392.0
2020-05-27 12:30:00,30.42,30.51,30.29,30.51,525180.0,30.42,30.51,30.29,30.51,525180.0
2020-05-27 12:35:00,30.51,30.54,30.35,30.48,561182.0,30.51,30.54,30.35,30.48,561182.0
2020-05-27 12:40:00,30.47,30.57,30.36,30.37,603443.0,30.47,30.57,30.36,30.37,603443.0
2020-05-27 12:45:00,30.36,30.41,30.23,30.29,778230.0,30.36,30.41,30.23,30.29,778230.0
2020-05-27 12:50:00,30.29,30.41,30.23,30.39,416403.0,30.29,30.41,30.23,30.39,416403.0
2020-05-27 12:55:00,30.4,30.48,30.28,30.4,422745.0,30.4,30.48,30.28,30.4,422745.0
2020-05-27 13:00:00,30.39,30.43,30.24,30.39,516332.0,30.39,30.43,30.24,30.39,516332.0
2020-05-27 13:05:00,30.4,30.54,30.38,30.47,388161.0,30.4,30.54,30.38,30.47,388161.0
2020-05-27 13:10:00,30.48,30.53,30.34,30.41,409996.0,30.48,30.53,30.34,30.41,409996.0
2020-05-27 13:15:00,30.41,30.43,30.31,30.42,385252.0,30.41,30.43,30.31,30.42,385252.0
2020-05-27 13:20:00,30.42,30.48,30.29,30.38,394160.0,30.42,30.48,30.29,30.38,394160.0
2020-05-27 13:25:00,30.38,30.43,30.31,30.35,266107.0,30.38,30.43,30.31,30.35,266107.0
2020-05-27 13:30:00,30.35,30.41,30.27,30.4,437389.0,30.35,30.41,30.27,30.4,437389.0
2020-05-27 13:35:00,30.41,30.47,30.35,30.46,405007.0,30.41,30.47,30.35,30.46,405007.0
2020-05-27 13:40:00,30.45,30.49,30.3,30.37,425028.0,30.45,30.49,30.3,30.37,425028.0
2020-05-27 13:45:00,30.36,30.4,30.32,30.38,304606.0,30.36,30.4,30.32,30.38,304606.0
2020-05-27 13:50:00,30.39,30.42,30.32,30.35,257405.0,30.39,30.42,30.32,30.35,257405.0
2020-05-27 13:55:00,30.36,30.45,30.35,30.41,350204.0,30.36,30.45,30.35,30.41,350204.0
2020-05-27 14:00:00,30.41,30.67,30.4,30.65,879223.0,30.41,30.67,30.4,30.65,879223.0
2020-05-27 14:05:00,30.65,30.69,30.56,30.65,577511.0,30.65,30.69,30.56,30.65,577511.0
2020-05-27 14:10:00,30.65,30.77,30.62,30.73,587965.0,30.65,30.77,30.62,30.73,587965.0
2020-05-27 14:15:00,30.72,30.75,30.59,30.65,523125.0,30.72,30.75,30.59,30.65,523125.0
2020-05-27 14:20:00,30.64,30.72,30.54,30.63,339898.0,30.64,30.72,30.54,30.63,339898.0
2020-05-27 14:25:00,30.63,30.7,30.58,30.67,393625.0,30.63,30.7,30.58,30.67,393625.0
2020-05-27 14:30:00,30.67,30.68,30.6,30.66,230605.0,30.67,30.68,30.6,30.66,230605.0
2020-05-27 14:35:00,30.66,30.92,30.66,30.84,847097.0,30.66,30.92,30.66,30.84,847097.0
2020-05-27 14:40:00,30.84,30.93,30.74,30.77,583700.0,30.84,30.93,30.74,30.77,583700.0
2020-05-27 14:45:00,30.78,30.78,30.57,30.68,678346.0,30.78,30.78,30.57,30.68,678346.0
2020-05-27 14:50:00,30.69,30.72,30.54,30.57,497089.0,30.69,30.72,30.54,30.57,497089.0
2020-05-27 14:55:00,30.56,30.58,30.35,30.43,864515.0,30.56,30.58,30.35,30.43,864515.0
2020-05-27 15:00:00,30.44,30.58,30.43,30.54,479745.0,30.44,30.58,30.43,30.54,479745.0
2020-05-27 15:05:00,30.54,30.55,30.29,30.33,607914.0,30.54,30.55,30.29,30.33,607914.0
2020-05-27 15:10:00,30.33,30.49,30.32,30.46,498305.0,30.33,30.49,30.32,30.46,498305.0
2020-05-27 15:15:00,30.45,30.48,30.32,30.39,475025.0,30.45,30.48,30.32,30.39,475025.0
2020-05-27 15:20:00,30.39,30.42,30.32,30.37,292735.0,30.39,30.42,30.32,30.37,292735.0
2020-05-27 15:25:00,30.36,30.42,30.32,30.38,289656.0,30.36,30.42,30.32,30.38,289656.0
2020-05-27 15:30:00,30.38,30.39,30.2,30.21,515121.0,30.38,30.39,30.2,30.21,515121.0
2020-05-27 15:35:00,30.22,30.32,30.14,30.28,583809.0,30.22,30.32,30.14,30.28,583809.0
2020-05-27 15:40:00,30.28,30.49,30.26,30.47,640571.0,30.28,30.49,30.26,30.47,640571.0
2020-05-27 15:45:00,30.46,30.64,30.44,30.54,828738.0,30.46,30.64,30.44,30.54,828738.0
2020-05-27 15:50:00,30.54,30.75,30.54,30.73,950237.0,30.54,30.75,30.54,30.73,950237.0
2020-05-27 15:55:00,30.73,30.74,30.6,30.69,1193617.0,30.73,30.74,30.6,30.69,1193617.0
2020-05-28 09:30:00,30.0,30.0,29.26,29.62,2779881.0,30.0,30.0,29.26,29.62,2779881.0
2020-05-28 09:35:00,29.62,29.71,28.73,28.76,2480396.0,29.62,29.71,28.73,28.76,2480396.0
2020-05-28 09:40:00,28.75,29.5,28.75,29.42,1521603.0,28.75,29.5,28.75,29.42,1521603.0
2020-05-28 09:45:00,29.45,29.45,29.04,29.04,1110754.0,29.45,29.45,29.04,29.04,1110754.0
2020-05-28 09:50:00,29.04,29.55,29.04,29.45,1108314.0,29.04,29.55,29.04,29.45,1108314.0
2020-05-28 09:55:00,29.44,29.79,29.32,29.79,1040835.0,29.44,29.79,29.32,29.79,1040835.0
2020-05-28 10:00:00,29.76,29.79,29.35,29.6,1072924.0,29.76,29.79,29.35,29.6,1072924.0
2020-05-28 10:05:00,29.58,29.72,29.5,29.59,697268.0,29.58,29.72,29.5,29.59,697268.0
2020-05-28 10:10:00,29.59,29.75,29.33,29.4,990141.0,29.59,29.75,29.33,29.4,990141.0
2020-05-28 10:15:00,29.4,29.41,29.12,29.21,1134378.0,29.4,29.41,29.12,29.21,1134378.0
2020-05-28 10:20:00,29.2,29.44,29.18,29.27,650984.0,29.2,29.44,29.18,29.27,650984.0
2020-05-28 10:25:00,29.27,29.41,29.21,29.3,470798.0,29.27,29.41,29.21,29.3,470798.0
2020-05-28 10:30:00,29.3,29.38,29.07,29.18,611931.0,29.3,29.38,29.07,29.18,611931.0
2020-05-28 10:35:00,29.16,29.28,29.02,29.1,605380.0,29.16,29.28,29.02,29.1,605380.0
2020-05-28 10:40:00,29.1,29.31,28.93,29.28,1167988.0,29.1,29.31,28.93,29.28,1167988.0
2020-05-28 10:45:00,29.27,29.3,29.15,29.27,676565.0,29.27,29.3,29.15,29.27,676565.0
2020-05-28 10:50:00,29.26,29.27,29.04,29.11,413870.0,29.26,29.27,29.04,29.11,413870.0
2020-05-28 10:55:00,29.1,29.24,29.1,29.14,422621.0,29.1,29.24,29.1,29.14,422621.0
2020-05-28 11:00:00,29.16,29.17,29.03,29.11,544114.0,29.16,29.17,29.03,29.11,544114.0
2020-05-28 11:05:00,29.11,29.21,28.97,29.05,717485.0,29.11,29.21,28.97,29.05,717485.0
2020-05-28 11:10:00,29.03,29.32,29.01,29.3,613460.0,29.03,29.32,29.01,29.3,613460.0
2020-05-28 11:15:00,29.3,29.54,29.23,29.53,838658.0,29.3,29.54,29.23,29.53,838658.0
2020-05-28 11:20:00,29.53,29.56,29.37,29.48,628226.0,29.53,29.56,29.37,29.48,628226.0
2020-05-28 11:25:00,29.48,29.54,29.35,29.51,418454.0,29.48,29.54,29.35,29.51,418454.0
2020-05-28 11:30:00,29.52,29.61,29.43,29.44,797661.0,29.52,29.61,29.43,29.44,797661.0
2020-05-28 11:35:00,29.43,29.49,29.31,29.44,500964.0,29.43,29.49,29.31,29.44,500964.0
2020-05-28 11:40:00,29.43,29.54,29.39,29.48,352946.0,29.43,29.54,29.39,29.48,352946.0
2020-05-28 11:45:00,29.48,29.64,29.44,29.63,355686.0,29.48,29.64,29.44,29.63,355686.0
2020-05-28 11:50:00,29.64,29.72,29.52,29.64,624628.0,29.64,29.72,29.52,29.64,624628.0
2020-05-28 11:55:00,29.64,29.65,29.52,29.58,317797.0,29.64,29.65,29.52,29.58,317797.0
2020-05-28 12:00:00,29.58,29.67,29.54,29.58,292147.0,29.58,29.67,29.54,29.58,292147.0
2020-05-28 12:05:00,29.58,29.77,29.57,29.74,511729.0,29.58,29.77,29.57,29.74,511729.0
2020-05-28 12:10:00,29.74,29.92,29.73,29.78,1016721.0,29.74,29.92,29.73,29.78,1016721.0
2020-05-28 12:15:00,29.79,29.85,29.62,29.68,609412.0,29.79,29.85,29.62,29.68,609412.0
2020-05-28 12:20:00,29.68,29.79,29.63,29.79,503177.0,29.68,29.79,29.63,29.79,503177.0
2020-05-28 12:25:00,29.79,29.79,29.63,29.69,446543.0,29.79,29.79,29.63,29.69,446543.0
2020-05-28 12:30:00,29.68,29.73,29.48,29.59,501114.0,29.68,29.73,29.48,29.59,501114.0
2020-05-28 12:35:00,29.58,29.74,29.55,29.72,380112.0,29.58,29.74,29.55,29.72,380112.0
2020-05-28 12:40:00,29.7,29.74,29.57,29.6,283151.0,29.7,29.74,29.57,29.6,283151.0
2020-05-28 12:45:00,29.6,29.7,29.59,29.67,367592.0,29.6,29.7,29.59,29.67,367592.0
2020-05-28 12:50:00,29.67,29.67,29.4,29.45,542171.0,29.67,29.67,29.4,29.45,542171.0
2020-05-28 12:55:00,29.43,29.52,29.34,29.43,717978.0,29.43,29.52,29.34,29.43,717978.0
2020-05-28 13:00:00,29.43,29.55,29.41,29.48,352036.0,29.43,29.55,29.41,29.48,352036.0
2020-05-28 13:05:00,29.47,29.53,29.33,29.47,450696.0,29.47,29.53,29.33,29.47,450696.0
2020-05-28 13:10:00,29.47,29.52,29.27,29.29,688264.0,29.47,29.52,29.27,29.29,688264.0
2020-05-28 13:15:00,29.28,29.31,29.13,29.18,657770.0,29.28,29.31,29.13,29.18,657770.0
2020-05-28 13:20:00,29.19,29.37,29.18,29.33,516880.0,29.19,29.37,29.18,29.33,516880.0
2020-05-28 13:25:00,29.33,29.47,29.32,29.43,479600.0,29.33,29.47,29.32,29.43,479600.0
2020-05-28 13:30:00,29.42,29.48,29.35,29.47,357724.0,29.42,29.48,29.35,29.47,357724.0
2020-05-28 13:35:00,29.47,29.48,29.33,29.37,334275.0,29.47,29.48,29.33,29.37,334275.0
2020-05-28 13:40:00,29.37,29.48,29.36,29.46,274220.0,29.37,29.48,29.36,29.46,274220.0
2020-05-28 13:45:00,29.47,29.52,29.42,29.46,336320.0,29.47,29.52,29.42,29.46,336320.0
2020-05-28 13:50:00,29.46,29.51,29.39,29.45,384605.0,29.46,29.51,29.39,29.45,384605.0
2020-05-28 13:55:00,29.45,29.5,29.34,29.36,325907.0,29.45,29.5,29.34,29.36,325907.0
2020-05-28 14:00:00,29.36,29.46,29.35,29.39,255807.0,29.36,29.46,29.35,29.39,255807.0
2020-05-28 14:05:00,29.39,29.43,29.26,29.28,304448.0,29.39,29.43,29.26,29.28,304448.0
2020-05-28 14:10:00,29.28,29.39,29.23,29.33,437486.0,29.28,29.39,29.23,29.33,437486.0
2020-05-28 14:15:00,29.32,29.46,29.31,29.4,234536.0,29.32,29.46,29.31,29.4,234536.0
2020-05-28 14:20:00,29.39,29.43,29.28,29.3,268229.0,29.39,29.43,29.28,29.3,268229.0
2020-05-28 14:25:00,29.29,29.35,29.26,29.31,246762.0,29.29,29.35,29.26,29.31,246762.0
2020-05-28 14:30:00,29.31,29.33,29.03,29.08,626502.0,29.31,29.33,29.03,29.08,626502.0
2020-05-28 14:35:00,29.08,29.19,29.04,29.13,442888.0,29.08,29.19,29.04,29.13,442888.0
2020-05-28 14:40:00,29.13,29.18,28.91,29.04,858435.0,29.13,29.18,28.91,29.04,858435.0
2020-05-28 14:45:00,29.04,29.14,29.02,29.09,536054.0,29.04,29.14,29.02,29.09,536054.0
2020-05-28 14:50:00,29.11,29.21,29.1,29.14,409562.0,29.11,29.21,29.1,29.14,409562.0
2020-05-28 14:55:00,29.15,29.28,29.1,29.25,345109.0,29.15,29.28,29.1,29.25,345109.0
2020-05-28 15:00:00,29.25,29.33,29.21,29.28,364612.0,29.25,29.33,29.21,29.28,364612.0
2020-05-28 15:05:00,29.28,29.32,29.21,29.23,307924.0,29.28,29.32,29.21,29.23,307924.0
2020-05-28 15:10:00,29.21,29.33,29.12,29.32,490030.0,29.21,29.33,29.12,29.32,490030.0
2020-05-28 15:15:00,29.32,29.33,29.16,29.19,468982.0,29.32,29.33,29.16,29.19,468982.0
2020-05-28 15:20:00,29.2,29.24,29.07,29.1,464341.0,29.2,29.24,29.07,29.1,464341.0
2020-05-28 15:25:00,29.11,29.12,28.82,28.83,898752.0,29.11,29.12,28.82,28.83,898752.0
2020-05-28 15:30:00,28.84,28.95,28.67,28.83,966532.0,28.84,28.95,28.67,28.83,966532.0
2020-05-28 15:35:00,28.83,29.03,28.74,28.89,768129.0,28.83,29.03,28.74,28.89,768129.0
2020-05-28 15:40:00,28.88,28.91,28.7,28.79,740340.0,28.88,28.91,28.7,28.79,740340.0
2020-05-28 15:45:00,28.79,28.88,28.53,28.56,1007616.0,28.79,28.88,28.53,28.56,1007616.0
2020-05-28 15:50:00,28.56,28.79,28.55,28.72,1193474.0,28.56,28.79,28.55,28.72,1193474.0
2020-05-28 15:55:00,28.73,28.9,28.73,28.89,1315165.0,28.73,28.9,28.73,28.89,1315165.0
2020-05-29 09:30:00,27.09,28.05,26.65,27.85,3067297.0,27.09,28.05,26.65,27.85,3067297.0
2020-05-29 09:35:00,27.84,28.43,27.69,28.24,1921886.0,27.84,28.43,27.69,28.24,1921886.0
2020-05-29 09:40:00,28.22,28.31,27.83,28.02,1550526.0,28.22,28.31,27.83,28.02,1550526.0
2020-05-29 09:45:00,28.02,28.4,27.89,28.13,1306474.0,28.02,28.4,27.89,28.13,1306474.0
2020-05-29 09:50:00,28.1,28.3,27.88,28.08,1260785.0,28.1,28.3,27.88,28.08,1260785.0
2020-05-29 09:55:00,28.08,28.14,27.66,27.83,1262521.0,28.08,28.14,27.66,27.83,1262521.0
2020-05-29 10:00:00,27.83,27.86,27.58,27.75,912808.0,27.83,27.86,27.58,27.75,912808.0
2020-05-29 10:05:00,27.74,27.85,27.55,27.66,826303.0,27.74,27.85,27.55,27.66,826303.0
2020-05-29 10:10:00,27.68,28.16,27.66,28.14,1170365.0,27.68,28.16,27.66,28.14,1170365.0
2020-05-29 10:15:00,28.14,28.49,28.0,28.39,1431370.0,28.14,28.49,28.0,28.39,1431370.0
2020-05-29 10:20:00,28.39,28.63,28.29,28.41,1356052.0,28.39,28.63,28.29,28.41,1356052.0
2020-05-29 10:25:00,28.4,28.48,28.14,28.27,1012262.0,28.4,28.48,28.14,28.27,1012262.0
2020-05-29 10:30:00,28.28,28.36,28.03,28.09,717801.0,28.28,28.36,28.03,28.09,717801.0
2020-05-29 10:35:00,28.08,28.33,27.97,28.16,783196.0,28.08,28.33,27.97,28.16,783196.0
2020-05-29 10:40:00,28.16,28.28,28.04,28.14,391440.0,28.16,28.28,28.04,28.14,391440.0
2020-05-29 10:45:00,28.15,28.17,28.0,28.07,352609.0,28.15,28.17,28.0,28.07,352609.0
2020-05-29 10:50:00,28.07,28.27,28.04,28.09,628988.0,28.07,28.27,28.04,28.09,628988.0
2020-05-29 10:55:00,28.1,28.29,28.04,28.22,521301.0,28.1,28.29,28.04,28.22,521301.0
2020-05-29 11:00:00,28.23,28.38,28.13,28.18,638690.0,28.23,28.38,28.13,28.18,638690.0
2020-05-29 11:05:00,28.19,28.37,28.19,28.23,647747.0,28.19,28.37,28.19,28.23,647747.0
2020-05-29 11:10:00,28.22,28.33,28.21,28.31,382494.0,28.22,28.33,28.21,28.31,382494.0
2020-05-29 11:15:00,28.31,28.49,28.17,28.25,754725.0,28.31,28.49,28.17,28.25,754725.0
2020-05-29 11:20:00,28.25,28.29,28.11,28.13,413085.0,28.25,28.29,28.11,28.13,413085.0
2020-05-29 11:25:00,28.13,28.18,28.02,28.04,432335.0,28.13,28.18,28.02,28.04,432335.0
2020-05-29 11:30:00,28.04,28.2,28.01,28.13,470441.0,28.04,28.2,28.01,28.13,470441.0
2020-05-29 11:35:00,28.12,28.23,28.09,28.11,426580.0,28.12,28.23,28.09,28.11,426580.0
2020-05-29 11:40:00,28.13,28.19,28.08,28.15,285022.0,28.13,28.19,28.08,28.15,285022.0
2020-05-29 11:45:00,28.14,28.22,28.06,28.21,353109.0,28.14,28.22,28.06,28.21,353109.0
2020-05-29 11:50:00,28.2,28.31,28.17,28.18,409940.0,28.2,28.31,28.17,28.18,409940.0
2020-05-29 11:55:00,28.17,28.22,28.09,28.15,317836.0,28.17,28.22,28.09,28.15,317836.0
2020-05-29 12:00:00,28.15,28.21,28.07,28.09,362227.0,28.15,28.21,28.07,28.09,362227.0
2020-05-29 12:05:00,28.1,28.12,28.01,28.06,357011.0,28.1,28.12,28.01,28.06,357011.0
2020-05-29 12:10:00,28.05,28.11,28.04,28.05,204406.0,28.05,28.11,28.04,28.05,204406.0
2020-05-29 12:15:00,28.05,28.06,27.89,27.98,667855.0,28.05,28.06,27.89,27.98,667855.0
2020-05-29 12:20:00,27.97,27.99,27.83,27.9,456698.0,27.97,27.99,27.83,27.9,456698.0
2020-05-29 12:25:00,27.9,28.0,27.88,27.96,274206.0,27.9,28.0,27.88,27.96,274206.0
2020-05-29 12:30:00,27.95,27.95,27.82,27.9,338840.0,27.95,27.95,27.82,27.9,338840.0
2020-05-29 12:35:00,27.91,27.98,27.86,27.96,285079.0,27.91,27.98,27.86,27.96,285079.0
2020-05-29 12:40:00,27.96,27.97,27.78,27.82,486274.0,27.96,27.97,27.78,27.82,486274.0
2020-05-29 12:45:00,27.83,27.83,27.74,27.76,538080.0,27.83,27.83,27.74,27.76,538080.0
2020-05-29 12:50:00,27.75,27.81,27.64,27.69,444123.0,27.75,27.81,27.64,27.69,444123.0
2020-05-29 12:55:00,27.68,28.04,27.65,27.99,986221.0,27.68,28.04,27.65,27.99,986221.0
2020-05-29 13:00:00,27.98,28.02,27.81,27.83,598995.0,27.98,28.02,27.81,27.83,598995.0
2020-05-29 13:05:00,27.84,27.94,27.8,27.9,301618.0,27.84,27.94,27.8,27.9,301618.0
2020-05-29 13:10:00,27.9,28.0,27.83,27.92,372725.0,27.9,28.0,27.83,27.92,372725.0
2020-05-29 13:15:00,27.93,27.99,27.92,27.98,246896.0,27.93,27.99,27.92,27.98,246896.0
2020-05-29 13:20:00,27.99,28.16,27.95,28.03,602396.0,27.99,28.16,27.95,28.03,602396.0
2020-05-29 13:25:00,28.04,28.08,27.98,28.03,430596.0,28.04,28.08,27.98,28.03,430596.0
2020-05-29 13:30:00,28.03,28.14,28.0,28.07,288075.0,28.03,28.14,28.0,28.07,288075.0
2020-05-29 13:35:00,28.06,28.06,27.88,27.93,340452.0,28.06,28.06,27.88,27.93,340452.0
2020-05-29 13:40:00,27.92,27.96,27.89,27.9,293593.0,27.92,27.96,27.89,27.9,293593.0
2020-05-29 13:45:00,27.91,27.93,27.83,27.89,244847.0,27.91,27.93,27.83,27.89,244847.0
2020-05-29 13:50:00,27.89,27.9,27.78,27.83,346473.0,27.89,27.9,27.78,27.83,346473.0
2020-05-29 13:55:00,27.84,27.86,27.76,27.77,305167.0,27.84,27.86,27.76,27.77,305167.0
2020-05-29 14:00:00,27.76,27.82,27.7,27.77,398009.0,27.76,27.82,27.7,27.77,398009.0
2020-05-29 14:05:00,27.78,27.98,27.72,27.95,525242.0,27.78,27.98,27.72,27.95,525242.0
2020-05-29 14:10:00,27.96,28.08,27.79,27.81,664737.0,27.96,28.08,27.79,27.81,664737.0
2020-05-29 14:15:00,27.82,27.93,27.8,27.92,305451.0,27.82,27.93,27.8,27.92,305451.0
2020-05-29 14:20:00,27.92,27.97,27.87,27.94,451044.0,27.92,27.97,27.87,27.94,451044.0
2020-05-29 14:25:00,27.93,28.14,27.92,28.07,658016.0,27.93,28.14,27.92,28.07,658016.0
2020-05-29 14:30:00,28.08,28.13,27.96,28.04,443004.0,28.08,28.13,27.96,28.04,443004.0
2020-05-29 14:35:00,28.03,28.09,27.91,27.92,328838.0,28.03,28.09,27.91,27.92,328838.0
2020-05-29 14:40:00,27.92,28.02,27.88,27.89,360416.0,27.92,28.02,27.88,27.89,360416.0
2020-05-29 14:45:00,27.88,27.98,27.83,27.84,441581.0,27.88,27.98,27.83,27.84,441581.0
2020-05-29 14:50:00,27.84,27.87,27.61,27.84,1016028.0,27.84,27.87,27.61,27.84,1016028.0
2020-05-29 14:55:00,27.84,28.37,27.71,28.34,1302357.0,27.84,28.37,27.71,28.34,1302357.0
2020-05-29 15:00:00,28.35,28.85,28.34,28.84,1628940.0,28.35,28.85,28.34,28.84,1628940.0
2020-05-29 15:05:00,28.84,28.87,28.65,28.66,1046411.0,28.84,28.87,28.65,28.66,1046411.0
2020-05-29 15:10:00,28.65,28.88,28.64,28.7,1017139.0,28.65,28.88,28.64,28.7,1017139.0
2020-05-29 15:15:00,28.69,28.76,28.56,28.67,817473.0,28.69,28.76,28.56,28.67,817473.0
2020-05-29 15:20:00,28.66,28.81,28.59,28.76,732152.0,28.66,28.81,28.59,28.76,732152.0
2020-05-29 15:25:00,28.76,28.77,28.51,28.53,756034.0,28.76,28.77,28.51,28.53,756034.0
2020-05-29 15:30:00,28.51,28.65,28.42,28.47,761339.0,28.51,28.65,28.42,28.47,761339.0
2020-05-29 15:35:00,28.47,28.53,28.26,28.35,944761.0,28.47,28.53,28.26,28.35,944761.0
2020-05-29 15:40:00,28.35,28.36,28.23,28.32,689724.0,28.35,28.36,28.23,28.32,689724.0
2020-05-29 15:45:00,28.32,28.36,28.08,28.15,740951.0,28.32,28.36,28.08,28.15,740951.0
2020-05-29 15:50:00,28.14,28.29,28.02,28.04,1611202.0,28.14,28.29,28.02,28.04,1611202.0
2020-05-29 15:55:00,28.03,28.11,27.94,28.02,1842068.0,28.03,28.11,27.94,28.02,1842068.0
2020-06-01 09:30:00,28.18,28.79,27.95,28.71,1867987.0,28.18,28.79,27.95,28.71,1867987.0
2020-06-01 09:35:00,28.7,29.0,28.54,28.99,1327298.0,28.7,29.0,28.54,28.99,1327298.0
2020-06-01 09:40:00,28.99,29.47,28.86,29.31,1907726.0,28.99,29.47,28.86,29.31,1907726.0
2020-06-01 09:45:00,29.31,29.86,29.3,29.77,1879109.0,29.31,29.86,29.3,29.77,1879109.0
2020-06-01 09:50:00,29.78,29.85,29.37,29.6,1957108.0,29.78,29.85,29.37,29.6,1957108.0
2020-06-01 09:55:00,29.61,29.78,29.52,29.62,1277970.0,29.61,29.78,29.52,29.62,1277970.0
2020-06-01 10:00:00,29.62,29.91,29.44,29.89,1807722.0,29.62,29.91,29.44,29.89,1807722.0
2020-06-01 10:05:00,29.89,30.14,29.81,30.08,1930026.0,29.89,30.14,29.81,30.08,1930026.0
2020-06-01 10:10:00,30.08,30.18,29.86,30.09,1428502.0,30.08,30.18,29.86,30.09,1428502.0
2020-06-01 10:15:00,30.1,30.25,30.06,30.11,945512.0,30.1,30.25,30.06,30.11,945512.0
2020-06-01 10:20:00,30.11,30.17,29.96,30.01,1029971.0,30.11,30.17,29.96,30.01,1029971.0
2020-06-01 10:25:00,30.0,30.1,29.72,29.86,1122497.0,30.0,30.1,29.72,29.86,1122497.0
2020-06-01 10:30:00,29.86,29.94,29.79,29.89,649239.0,29.86,29.94,29.79,29.89,649239.0
2020-06-01 10:35:00,29.87,30.1,29.84,30.05,805024.0,29.87,30.1,29.84,30.05,805024.0
2020-06-01 10:40:00,30.05,30.14,29.94,30.13,762997.0,30.05,30.14,29.94,30.13,762997.0
2020-06-01 10:45:00,30.14,30.29,30.07,30.22,1080212.0,30.14,30.29,30.07,30.22,1080212.0
2020-06-01 10:50:00,30.22,30.26,29.83,29.98,1437530.0,30.22,30.26,29.83,29.98,1437530.0
2020-06-01 10:55:00,29.99,30.03,29.78,29.84,757015.0,29.99,30.03,29.78,29.84,757015.0
2020-06-01 11:00:00,29.84,29.86,29.41,29.42,1909157.0,29.84,29.86,29.41,29.42,1909157.0
2020-06-01 11:05:00,29.42,29.69,29.36,29.64,1043789.0,29.42,29.69,29.36,29.64,1043789.0
2020-06-01 11:10:00,29.63,29.88,29.52,29.86,817455.0,29.63,29.88,29.52,29.86,817455.0
2020-06-01 11:15:00,29.86,29.86,29.67,29.75,839705.0,29.86,29.86,29.67,29.75,839705.0
2020-06-01 11:20:00,29.73,29.81,29.61,29.68,605763.0,29.73,29.81,29.61,29.68,605763.0
2020-06-01 11:25:00,29.68,29.74,29.49,29.59,890187.0,29.68,29.74,29.49,29.59,890187.0
2020-06-01 11:30:00,29.59,29.62,29.27,29.38,902225.0,29.59,29.62,29.27,29.38,902225.0
2020-06-01 11:35:00,29.38,29.5,29.29,29.5,1189988.0,29.38,29.5,29.29,29.5,1189988.0
2020-06-01 11:40:00,29.5,29.52,29.41,29.43,323467.0,29.5,29.52,29.41,29.43,323467.0
2020-06-01 11:45:00,29.43,29.47,29.31,29.39,523410.0,29.43,29.47,29.31,29.39,523410.0
2020-06-01 11:50:00,29.38,29.48,29.31,29.45,678899.0,29.38,29.48,29.31,29.45,678899.0
2020-06-01 11:55:00,29.45,29.46,29.36,29.42,314649.0,29.45,29.46,29.36,29.42,314649.0
2020-06-01 12:00:00,29.42,29.47,29.28,29.42,441843.0,29.42,29.47,29.28,29.42,441843.0
2020-06-01 12:05:00,29.42,29.61,29.42,29.55,587167.0,29.42,29.61,29.42,29.55,587167.0
2020-06-01 12:10:00,29.55,29.58,29.43,29.49,482940.0,29.55,29.58,29.43,29.49,482940.0
2020-06-01 12:15:00,29.49,29.58,29.49,29.58,204407.0,29.49,29.58,29.49,29.58,204407.0
2020-06-01 12:20:00,29.59,29.6,29.51,29.54,301308.0,29.59,29.6,29.51,29.54,301308.0
2020-06-01 12:25:00,29.54,29.59,29.5,29.56,275063.0,29.54,29.59,29.5,29.56,275063.0
2020-06-01 12:30:00,29.56,29.81,29.55,29.77,612183.0,29.56,29.81,29.55,29.77,612183.0
2020-06-01 12:35:00,29.78,29.82,29.68,29.73,472087.0,29.78,29.82,29.68,29.73,472087.0
2020-06-01 12:40:00,29.73,29.74,29.51,29.62,341097.0,29.73,29.74,29.51,29.62,341097.0
2020-06-01 12:45:00,29.61,29.72,29.59,29.7,227514.0,29.61,29.72,29.59,29.7,227514.0
2020-06-01 12:50:00,29.68,29.7,29.59,29.65,213640.0,29.68,29.7,29.59,29.65,213640.0
2020-06-01 12:55:00,29.65,29.67,29.56,29.66,245858.0,29.65,29.67,29.56,29.66,245858.0
2020-06-01 13:00:00,29.67,29.71,29.61,29.64,149169.0,29.67,29.71,29.61,29.64,149169.0
2020-06-01 13:05:00,29.65,29.65,29.57,29.61,159730.0,29.65,29.65,29.57,29.61,159730.0
2020-06-01 13:10:00,29.62,29.64,29.42,29.46,498810.0,29.62,29.64,29.42,29.46,498810.0
2020-06-01 13:15:00,29.46,29.55,29.42,29.53,260806.0,29.46,29.55,29.42,29.53,260806.0
2020-06-01 13:20:00,29.52,29.55,29.38,29.45,399419.0,29.52,29.55,29.38,29.45,399419.0
2020-06-01 13:25:00,29.46,29.53,29.43,29.5,216480.0,29.46,29.53,29.43,29.5,216480.0
2020-06-01 13:30:00,29.5,29.55,29.44,29.48,242218.0,29.5,29.55,29.44,29.48,242218.0
2020-06-01 13:35:00,29.49,29.51,29.41,29.46,291010.0,29.49,29.51,29.41,29.46,291010.0
2020-06-01 13:40:00,29.46,29.53,29.43,29.43,202393.0,29.46,29.53,29.43,29.43,202393.0
2020-06-01 13:45:00,29.43,29.48,29.35,29.36,389109.0,29.43,29.48,29.35,29.36,389109.0
2020-06-01 13:50:00,29.37,29.48,29.37,29.44,248901.0,29.37,29.48,29.37,29.44,248901.0
2020-06-01 13:55:00,29.43,29.44,29.31,29.38,287924.0,29.43,29.44,29.31,29.38,287924.0
2020-06-01 14:00:00,29.37,29.39,29.28,29.32,308735.0,29.37,29.39,29.28,29.32,308735.0
2020-06-01 14:05:00,29.32,29.38,29.31,29.36,190133.0,29.32,29.38,29.31,29.36,190133.0
2020-06-01 14:10:00,29.36,29.41,29.3,29.36,315660.0,29.36,29.41,29.3,29.36,315660.0
2020-06-01 14:15:00,29.36,29.38,29.13,29.19,595790.0,29.36,29.38,29.13,29.19,595790.0
2020-06-01 14:20:00,29.2,29.29,29.17,29.21,511443.0,29.2,29.29,29.17,29.21,511443.0
2020-06-01 14:25:00,29.2,29.22,28.96,28.97,845573.0,29.2,29.22,28.96,28.97,845573.0
2020-06-01 14:30:00,28.97,29.13,28.88,29.05,826118.0,28.97,29.13,28.88,29.05,826118.0
2020-06-01 14:35:00,29.05,29.16,28.93,29.14,619304.0,29.05,29.16,28.93,29.14,619304.0
2020-06-01 14:40:00,29.14,29.18,29.06,29.14,370979.0,29.14,29.18,29.06,29.14,370979.0
2020-06-01 14:45:00,29.14,29.32,29.12,29.27,525379.0,29.14,29.32,29.12,29.27,525379.0
2020-06-01 14:50:00,29.27,29.37,29.25,29.28,411727.0,29.27,29.37,29.25,29.28,411727.0
2020-06-01 14:55:00,29.28,29.34,29.22,29.31,308831.0,29.28,29.34,29.22,29.31,308831.0
2020-06-01 15:00:00,29.32,29.34,29.22,29.24,274612.0,29.32,29.34,29.22,29.24,274612.0
2020-06-01 15:05:00,29.25,29.26,29.13,29.22,442230.0,29.25,29.26,29.13,29.22,442230.0
2020-06-01 15:10:00,29.21,29.24,29.15,29.21,198800.0,29.21,29.24,29.15,29.21,198800.0
2020-06-01 15:15:00,29.21,29.29,29.15,29.26,395903.0,29.21,29.29,29.15,29.26,395903.0
2020-06-01 15:20:00,29.26,29.32,29.23,29.26,257944.0,29.26,29.32,29.23,29.26,257944.0
2020-06-01 15:25:00,29.26,29.36,29.24,29.33,238927.0,29.26,29.36,29.24,29.33,238927.0
2020-06-01 15:30:00,29.32,29.51,29.28,29.48,593551.0,29.32,29.51,29.28,29.48,593551.0
2020-06-01 15:35:00,29.48,29.54,29.35,29.39,519611.0,29.48,29.54,29.35,29.39,519611.0
2020-06-01 15:40:00,29.4,29.44,29.35,29.42,272251.0,29.4,29.44,29.35,29.42,272251.0
2020-06-01 15:45:00,29.41,29.46,29.36,29.39,509246.0,29.41,29.46,29.36,29.39,509246.0
2020-06-01 15:50:00,29.4,29.43,29.34,29.41,506144.0,29.4,29.43,29.34,29.41,506144.0
2020-06-01 15:55:00,29.41,29.5,29.37,29.46,1083983.0,29.41,29.5,29.37,29.46,1083983.0
2020-06-02 09:30:00,30.12,30.91,30.0,30.82,2826782.0,30.12,30.91,30.0,30.82,2826782.0
2020-06-02 09:35:00,30.82,30.92,30.16,30.21,2256477.0,30.82,30.92,30.16,30.21,2256477.0
2020-06-02 09:40:00,30.2,30.48,30.09,30.31,1541904.0,30.2,30.48,30.09,30.31,1541904.0
2020-06-02 09:45:00,30.32,30.4,29.82,30.0,1634614.0,30.32,30.4,29.82,30.0,1634614.0
2020-06-02 09:50:00,30.0,30.1,29.86,29.95,989767.0,30.0,30.1,29.86,29.95,989767.0
2020-06-02 09:55:00,29.95,30.11,29.84,30.04,961019.0,29.95,30.11,29.84,30.04,961019.0
2020-06-02 10:00:00,30.02,30.18,29.77,29.93,1160431.0,30.02,30.18,29.77,29.93,1160431.0
2020-06-02 10:05:00,29.93,30.09,29.9,30.01,705154.0,29.93,30.09,29.9,30.01,705154.0
2020-06-02 10:10:00,30.0,30.11,29.8,29.91,749296.0,30.0,30.11,29.8,29.91,749296.0
2020-06-02 10:15:00,29.91,29.96,29.77,29.95,752238.0,29.91,29.96,29.77,29.95,752238.0
2020-06-02 10:20:00,29.96,30.01,29.84,29.88,528606.0,29.96,30.01,29.84,29.88,528606.0
2020-06-02 10:25:00,29.89,30.12,29.87,30.1,726953.0,29.89,30.12,29.87,30.1,726953.0
2020-06-02 10:30:00,30.11,30.14,29.82,29.84,861327.0,30.11,30.14,29.82,29.84,861327.0
2020-06-02 10:35:00,29.84,29.99,29.83,29.94,517018.0,29.84,29.99,29.83,29.94,517018.0
2020-06-02 10:40:00,29.94,29.98,29.78,29.81,477851.0,29.94,29.98,29.78,29.81,477851.0
2020-06-02 10:45:00,29.81,29.89,29.46,29.57,1535252.0,29.81,29.89,29.46,29.57,1535252.0
2020-06-02 10:50:00,29.56,29.64,29.31,29.62,982665.0,29.56,29.64,29.31,29.62,982665.0
2020-06-02 10:55:00,29.62,29.79,29.6,29.69,786851.0,29.62,29.79,29.6,29.69,786851.0
2020-06-02 11:00:00,29.71,29.83,29.52,29.63,906875.0,29.71,29.83,29.52,29.63,906875.0
2020-06-02 11:05:00,29.62,29.65,29.32,29.39,721033.0,29.62,29.65,29.32,29.39,721033.0
2020-06-02 11:10:00,29.4,29.62,29.38,29.53,650166.0,29.4,29.62,29.38,29.53,650166.0
2020-06-02 11:15:00,29.52,29.67,29.5,29.65,478690.0,29.52,29.67,29.5,29.65,478690.0
2020-06-02 11:20:00,29.65,29.73,29.55,29.72,348578.0,29.65,29.73,29.55,29.72,348578.0
2020-06-02 11:25:00,29.72,29.79,29.67,29.72,609872.0,29.72,29.79,29.67,29.72,609872.0
2020-06-02 11:30:00,29.71,29.79,29.65,29.72,335396.0,29.71,29.79,29.65,29.72,335396.0
2020-06-02 11:35:00,29.71,29.87,29.67,29.83,416686.0,29.71,29.87,29.67,29.83,416686.0
2020-06-02 11:40:00,29.82,29.96,29.8,29.91,596298.0,29.82,29.96,29.8,29.91,596298.0
2020-06-02 11:45:00,29.9,30.0,29.84,29.94,603838.0,29.9,30.0,29.84,29.94,603838.0
2020-06-02 11:50:00,29.94,29.99,29.85,29.97,583102.0,29.94,29.99,29.85,29.97,583102.0
2020-06-02 11:55:00,29.99,30.01,29.83,29.9,565904.0,29.99,30.01,29.83,29.9,565904.0
2020-06-02 12:00:00,29.9,29.92,29.8,29.85,485425.0,29.9,29.92,29.8,29.85,485425.0
2020-06-02 12:05:00,29.84,29.88,29.74,29.76,252236.0,29.84,29.88,29.74,29.76,252236.0
2020-06-02 12:10:00,29.77,29.9,29.75,29.86,342620.0,29.77,29.9,29.75,29.86,342620.0
2020-06-02 12:15:00,29.86,29.88,29.81,29.87,252236.0,29.86,29.88,29.81,29.87,252236.0
2020-06-02 12:20:00,29.87,29.97,29.86,29.95,306362.0,29.87,29.97,29.86,29.95,306362.0
2020-06-02 12:25:00,29.94,30.01,29.94,29.98,421587.0,29.94,30.01,29.94,29.98,421587.0
2020-06-02 12:30:00,29.98,30.0,29.9,29.97,246612.0,29.98,30.0,29.9,29.97,246612.0
2020-06-02 12:35:00,29.97,30.12,29.94,30.02,699573.0,29.97,30.12,29.94,30.02,699573.0
2020-06-02 12:40:00,30.02,30.09,30.01,30.07,213009.0,30.02,30.09,30.01,30.07,213009.0
2020-06-02 12:45:00,30.07,30.12,29.95,29.97,412187.0,30.07,30.12,29.95,29.97,412187.0
2020-06-02 12:50:00,29.97,30.03,29.94,29.96,303292.0,29.97,30.03,29.94,29.96,303292.0
2020-06-02 12:55:00,29.95,30.02,29.94,29.97,297374.0,29.95,30.02,29.94,29.97,297374.0
2020-06-02 13:00:00,29.96,30.05,29.96,30.05,268893.0,29.96,30.05,29.96,30.05,268893.0
2020-06-02 13:05:00,30.05,30.08,30.0,30.05,282280.0,30.05,30.08,30.0,30.05,282280.0
2020-06-02 13:10:00,30.04,30.06,29.93,30.04,385584.0,30.04,30.06,29.93,30.04,385584.0
2020-06-02 13:15:00,30.04,30.04,29.93,29.97,239881.0,30.04,30.04,29.93,29.97,239881.0
2020-06-02 13:20:00,29.96,30.03,29.87,29.9,388009.0,29.96,30.03,29.87,29.9,388009.0
2020-06-02 13:25:00,29.89,30.0,29.86,30.0,436190.0,29.89,30.0,29.86,30.0,436190.0
2020-06-02 13:30:00,29.99,29.99,29.92,29.98,192312.0,29.99,29.99,29.92,29.98,192312.0
2020-06-02 13:35:00,29.99,30.01,29.92,29.95,156482.0,29.99,30.01,29.92,29.95,156482.0
2020-06-02 13:40:00,29.95,29.97,29.93,29.96,126762.0,29.95,29.97,29.93,29.96,126762.0
2020-06-02 13:45:00,29.95,29.97,29.79,29.85,452832.0,29.95,29.97,29.79,29.85,452832.0
2020-06-02 13:50:00,29.85,29.86,29.74,29.78,358581.0,29.85,29.86,29.74,29.78,358581.0
2020-06-02 13:55:00,29.78,29.87,29.76,29.85,240635.0,29.78,29.87,29.76,29.85,240635.0
2020-06-02 14:00:00,29.85,29.93,29.83,29.88,261832.0,29.85,29.93,29.83,29.88,261832.0
2020-06-02 14:05:00,29.88,29.88,29.78,29.84,427788.0,29.88,29.88,29.78,29.84,427788.0
2020-06-02 14:10:00,29.83,29.87,29.78,29.87,226582.0,29.83,29.87,29.78,29.87,226582.0
2020-06-02 14:15:00,29.86,29.97,29.8,29.94,273230.0,29.86,29.97,29.8,29.94,273230.0
2020-06-02 14:20:00,29.94,29.96,29.83,29.86,248465.0,29.94,29.96,29.83,29.86,248465.0
2020-06-02 14:25:00,29.87,29.89,29.77,29.8,369361.0,29.87,29.89,29.77,29.8,369361.0
2020-06-02 14:30:00,29.8,29.81,29.69,29.71,535355.0,29.8,29.81,29.69,29.71,535355.0
2020-06-02 14:35:00,29.71,29.82,29.71,29.8,319758.0,29.71,29.82,29.71,29.8,319758.0
2020-06-02 14:40:00,29.79,29.87,29.77,29.84,337709.0,29.79,29.87,29.77,29.84,337709.0
2020-06-02 14:45:00,29.83,29.9,29.78,29.86,238232.0,29.83,29.9,29.78,29.86,238232.0
2020-06-02 14:50:00,29.87,29.92,29.86,29.89,221789.0,29.87,29.92,29.86,29.89,221789.0
2020-06-02 14:55:00,29.89,30.01,29.88,29.96,398500.0,29.89,30.01,29.88,29.96,398500.0
2020-06-02 15:00:00,29.97,30.01,29.89,29.92,345660.0,29.97,30.01,29.89,29.92,345660.0
2020-06-02 15:05:00,29.92,30.01,29.91,29.97,202284.0,29.92,30.01,29.91,29.97,202284.0
2020-06-02 15:10:00,29.96,30.0,29.89,29.94,261471.0,29.96,30.0,29.89,29.94,261471.0
2020-06-02 15:15:00,29.94,29.99,29.92,29.96,266443.0,29.94,29.99,29.92,29.96,266443.0
2020-06-02 15:20:00,29.96,29.99,29.82,29.88,339372.0,29.96,29.99,29.82,29.88,339372.0
2020-06-02 15:25:00,29.88,29.94,29.8,29.91,417768.0,29.88,29.94,29.8,29.91,417768.0
2020-06-02 15:30:00,29.92,29.94,29.85,29.9,280297.0,29.92,29.94,29.85,29.9,280297.0
2020-06-02 15:35:00,29.91,29.92,29.84,29.9,340122.0,29.91,29.92,29.84,29.9,340122.0
2020-06-02 15:40:00,29.89,29.9,29.82,29.88,324806.0,29.89,29.9,29.82,29.88,324806.0
2020-06-02 15:45:00,29.88,29.88,29.81,29.88,334074.0,29.88,29.88,29.81,29.88,334074.0
2020-06-02 15:50:00,29.88,29.91,29.8,29.88,577361.0,29.88,29.91,29.8,29.88,577361.0
2020-06-02 15:55:00,29.88,29.92,29.84,29.92,678531.0,29.88,29.92,29.84,29.92,678531.0
2020-06-03 09:30:00,30.75,30.95,30.53,30.79,2227997.0,30.75,30.95,30.53,30.79,2227997.0
2020-06-03 09:35:00,30.78,30.81,30.39,30.63,1385101.0,30.78,30.81,30.39,30.63,1385101.0
2020-06-03 09:40:00,30.63,30.79,30.56,30.72,1029647.0,30.63,30.79,30.56,30.72,1029647.0
2020-06-03 09:45:00,30.71,30.97,30.64,30.89,1681957.0,30.71,30.97,30.64,30.89,1681957.0
2020-06-03 09:50:00,30.9,31.14,30.89,31.14,1567309.0,30.9,31.14,30.89,31.14,1567309.0
2020-06-03 09:55:00,31.14,31.36,31.1,31.23,1324287.0,31.14,31.36,31.1,31.23,1324287.0
2020-06-03 10:00:00,31.24,31.5,31.21,31.5,1319078.0,31.24,31.5,31.21,31.5,1319078.0
2020-06-03 10:05:00,31.49,31.69,31.43,31.51,1691636.0,31.49,31.69,31.43,31.51,1691636.0
2020-06-03 10:10:00,31.51,31.66,31.39,31.59,1330214.0,31.51,31.66,31.39,31.59,1330214.0
2020-06-03 10:15:00,31.59,31.61,31.37,31.42,982324.0,31.59,31.61,31.37,31.42,982324.0
2020-06-03 10:20:00,31.43,31.59,31.42,31.56,741945.0,31.43,31.59,31.42,31.56,741945.0
2020-06-03 10:25:00,31.56,31.86,31.55,31.84,1163273.0,31.56,31.86,31.55,31.84,1163273.0
2020-06-03 10:30:00,31.84,31.99,31.76,31.88,1007799.0,31.84,31.99,31.76,31.88,1007799.0
2020-06-03 10:35:00,31.9,31.98,31.83,31.85,812876.0,31.9,31.98,31.83,31.85,812876.0
2020-06-03 10:40:00,31.85,31.99,31.78,31.95,931936.0,31.85,31.99,31.78,31.95,931936.0
2020-06-03 10:45:00,31.95,32.13,31.89,32.08,1439663.0,31.95,32.13,31.89,32.08,1439663.0
2020-06-03 10:50:00,32.08,32.39,32.07,32.34,1337650.0,32.08,32.39,32.07,32.34,1337650.0
2020-06-03 10:55:00,32.34,32.39,32.11,32.22,1132781.0,32.34,32.39,32.11,32.22,1132781.0
2020-06-03 11:00:00,32.22,32.34,32.19,32.34,912240.0,32.22,32.34,32.19,32.34,912240.0
2020-06-03 11:05:00,32.33,32.68,32.32,32.64,1731520.0,32.33,32.68,32.32,32.64,1731520.0
2020-06-03 11:10:00,32.64,32.99,32.61,32.83,1787224.0,32.64,32.99,32.61,32.83,1787224.0
2020-06-03 11:15:00,32.82,32.92,32.71,32.73,1389180.0,32.82,32.92,32.71,32.73,1389180.0
2020-06-03 11:20:00,32.72,32.87,32.51,32.87,1654005.0,32.72,32.87,32.51,32.87,1654005.0
2020-06-03 11:25:00,32.86,32.93,32.71,32.83,1164094.0,32.86,32.93,32.71,32.83,1164094.0
2020-06-03 11:30:00,32.84,33.18,32.82,33.17,1764806.0,32.84,33.18,32.82,33.17,1764806.0
2020-06-03 11:35:00,33.16,33.33,33.07,33.3,1622274.0,33.16,33.33,33.07,33.3,1622274.0
2020-06-03 11:40:00,33.3,33.44,33.14,33.19,1351790.0,33.3,33.44,33.14,33.19,1351790.0
2020-06-03 11:45:00,33.19,33.3,33.01,33.02,1099040.0,33.19,33.3,33.01,33.02,1099040.0
2020-06-03 11:50:00,33.01,33.02,32.75,32.94,1821438.0,33.01,33.02,32.75,32.94,1821438.0
2020-06-03 11:55:00,32.95,33.11,32.9,32.97,1213415.0,32.95,33.11,32.9,32.97,1213415.0
2020-06-03 12:00:00,32.98,33.1,32.77,32.85,929336.0,32.98,33.1,32.77,32.85,929336.0
2020-06-03 12:05:00,32.84,32.96,32.77,32.86,906622.0,32.84,32.96,32.77,32.86,906622.0
2020-06-03 12:10:00,32.86,33.09,32.86,33.02,889200.0,32.86,33.09,32.86,33.02,889200.0
2020-06-03 12:15:00,33.02,33.05,32.64,32.66,1209490.0,33.02,33.05,32.64,32.66,1209490.0
2020-06-03 12:20:00,32.66,32.73,32.46,32.5,1473107.0,32.66,32.73,32.46,32.5,1473107.0
2020-06-03 12:25:00,32.51,32.79,32.45,32.77,1358402.0,32.51,32.79,32.45,32.77,1358402.0
2020-06-03 12:30:00,32.77,32.82,32.7,32.74,857724.0,32.77,32.82,32.7,32.74,857724.0
2020-06-03 12:35:00,32.73,32.78,32.65,32.73,687113.0,32.73,32.78,32.65,32.73,687113.0
2020-06-03 12:40:00,32.73,32.98,32.71,32.95,905650.0,32.73,32.98,32.71,32.95,905650.0
2020-06-03 12:45:00,32.96,33.02,32.73,32.82,1052361.0,32.96,33.02,32.73,32.82,1052361.0
2020-06-03 12:50:00,32.82,32.93,32.79,32.89,513871.0,32.82,32.93,32.79,32.89,513871.0
2020-06-03 12:55:00,32.87,32.99,32.87,32.91,609039.0,32.87,32.99,32.87,32.91,609039.0
2020-06-03 13:00:00,32.91,33.08,32.9,33.03,760742.0,32.91,33.08,32.9,33.03,760742.0
2020-06-03 13:05:00,33.03,33.18,33.01,33.14,877875.0,33.03,33.18,33.01,33.14,877875.0
2020-06-03 13:10:00,33.14,33.15,33.01,33.1,562669.0,33.14,33.15,33.01,33.1,562669.0
2020-06-03 13:15:00,33.1,33.18,33.04,33.08,528033.0,33.1,33.18,33.04,33.08,528033.0
2020-06-03 13:20:00,33.08,33.11,32.98,33.08,537667.0,33.08,33.11,32.98,33.08,537667.0
2020-06-03 13:25:00,33.09,33.1,32.85,32.9,502299.0,33.09,33.1,32.85,32.9,502299.0
2020-06-03 13:30:00,32.92,32.95,32.82,32.87,564280.0,32.92,32.95,32.82,32.87,564280.0
2020-06-03 13:35:00,32.88,32.99,32.86,32.93,382999.0,32.88,32.99,32.86,32.93,382999.0
2020-06-03 13:40:00,32.95,32.99,32.85,32.95,460829.0,32.95,32.99,32.85,32.95,460829.0
2020-06-03 13:45:00,32.96,33.02,32.91,32.96,585252.0,32.96,33.02,32.91,32.96,585252.0
2020-06-03 13:50:00,32.95,33.05,32.93,32.96,351744.0,32.95,33.05,32.93,32.96,351744.0
2020-06-03 13:55:00,32.96,32.99,32.86,32.98,403743.0,32.96,32.99,32.86,32.98,403743.0
2020-06-03 14:00:00,32.98,33.15,32.93,33.14,576117.0,32.98,33.15,32.93,33.14,576117.0
2020-06-03 14:05:00,33.14,33.15,33.03,33.12,477845.0,33.14,33.15,33.03,33.12,477845.0
2020-06-03 14:10:00,33.11,33.15,33.05,33.15,438075.0,33.11,33.15,33.05,33.15,438075.0
2020-06-03 14:15:00,33.15,33.34,33.13,33.3,899447.0,33.15,33.34,33.13,33.3,899447.0
2020-06-03 14:20:00,33.29,33.36,33.19,33.33,698431.0,33.29,33.36,33.19,33.33,698431.0
2020-06-03 14:25:00,33.32,33.52,33.29,33.5,1258205.0,33.32,33.52,33.29,33.5,1258205.0
2020-06-03 14:30:00,33.5,33.51,33.32,33.48,984009.0,33.5,33.51,33.32,33.48,984009.0
2020-06-03 14:35:00,33.47,33.63,33.44,33.55,1063949.0,33.47,33.63,33.44,33.55,1063949.0
2020-06-03 14:40:00,33.55,33.67,33.51,33.6,858332.0,33.55,33.67,33.51,33.6,858332.0
2020-06-03 14:45:00,33.59,33.67,33.55,33.61,884359.0,33.59,33.67,33.55,33.61,884359.0
2020-06-03 14:50:00,33.61,33.61,33.43,33.55,794038.0,33.61,33.61,33.43,33.55,794038.0
2020-06-03 14:55:00,33.55,33.67,33.51,33.55,680292.0,33.55,33.67,33.51,33.55,680292.0
2020-06-03 15:00:00,33.55,33.6,33.45,33.59,708037.0,33.55,33.6,33.45,33.59,708037.0
2020-06-03 15:05:00,33.59,33.67,33.56,33.62,539052.0,33.59,33.67,33.56,33.62,539052.0
2020-06-03 15:10:00,33.63,33.67,33.49,33.56,657861.0,33.63,33.67,33.49,33.56,657861.0
2020-06-03 15:15:00,33.57,33.64,33.52,33.61,629545.0,33.57,33.64,33.52,33.61,629545.0
2020-06-03 15:20:00,33.6,33.63,33.52,33.63,552810.0,33.6,33.63,33.52,33.63,552810.0
2020-06-03 15:25:00,33.63,33.7,33.59,33.68,707513.0,33.63,33.7,33.59,33.68,707513.0
2020-06-03 15:30:00,33.69,33.9,33.65,33.86,1460682.0,33.69,33.9,33.65,33.86,1460682.0
2020-06-03 15:35:00,33.87,33.9,33.77,33.87,855826.0,33.87,33.9,33.77,33.87,855826.0
2020-06-03 15:40:00,33.88,33.89,33.76,33.82,755236.0,33.88,33.89,33.76,33.82,755236.0
2020-06-03 15:45:00,33.82,33.84,33.61,33.62,985353.0,33.82,33.84,33.61,33.62,985353.0
2020-06-03 15:50:00,33.63,33.71,33.53,33.66,1367929.0,33.63,33.71,33.53,33.66,1367929.0
2020-06-03 15:55:00,33.67,33.72,33.59,33.6,1709484.0,33.67,33.72,33.59,33.6,1709484.0
2020-06-04 09:30:00,35.77,35.94,35.13,35.86,4731749.0,35.77,35.94,35.13,35.86,4731749.0
2020-06-04 09:35:00,35.87,36.28,35.22,35.22,3464316.0,35.87,36.28,35.22,35.22,3464316.0
2020-06-04 09:40:00,35.24,35.26,34.33,34.63,3553954.0,35.24,35.26,34.33,34.63,3553954.0
2020-06-04 09:45:00,34.64,34.82,34.14,34.51,2547881.0,34.64,34.82,34.14,34.51,2547881.0
2020-06-04 09:50:00,34.53,35.4,34.5,35.34,2038426.0,34.53,35.4,34.5,35.34,2038426.0
2020-06-04 09:55:00,35.33,35.38,34.84,35.0,1715570.0,35.33,35.38,34.84,35.0,1715570.0
2020-06-04 10:00:00,35.01,35.14,34.88,35.04,1449841.0,35.01,35.14,34.88,35.04,1449841.0
2020-06-04 10:05:00,35.03,35.09,34.92,34.99,983965.0,35.03,35.09,34.92,34.99,983965.0
2020-06-04 10:10:00,34.99,35.06,34.72,34.96,1460680.0,34.99,35.06,34.72,34.96,1460680.0
2020-06-04 10:15:00,34.97,35.13,34.73,35.09,1631980.0,34.97,35.13,34.73,35.09,1631980.0
2020-06-04 10:20:00,35.09,35.54,34.87,35.47,1864641.0,35.09,35.54,34.87,35.47,1864641.0
2020-06-04 10:25:00,35.47,36.08,35.33,35.99,1973381.0,35.47,36.08,35.33,35.99,1973381.0
2020-06-04 10:30:00,35.99,36.75,35.96,36.69,2970385.0,35.99,36.75,35.96,36.69,2970385.0
2020-06-04 10:35:00,36.69,36.77,36.03,36.09,2540493.0,36.69,36.77,36.03,36.09,2540493.0
2020-06-04 10:40:00,36.09,36.6,36.07,36.57,1573059.0,36.09,36.6,36.07,36.57,1573059.0
2020-06-04 10:45:00,36.56,37.3,36.54,37.26,2144264.0,36.56,37.3,36.54,37.26,2144264.0
2020-06-04 10:50:00,37.27,38.09,37.07,37.83,3929666.0,37.27,38.09,37.07,37.83,3929666.0
2020-06-04 10:55:00,37.83,39.37,37.8,38.86,5374405.0,37.83,39.37,37.8,38.86,5374405.0
2020-06-04 11:00:00,38.86,38.97,38.34,38.44,3528644.0,38.86,38.97,38.34,38.44,3528644.0
2020-06-04 11:05:00,38.43,38.8,38.1,38.18,2871789.0,38.43,38.8,38.1,38.18,2871789.0
2020-06-04 11:10:00,38.17,38.38,37.7,38.05,2815488.0,38.17,38.38,37.7,38.05,2815488.0
2020-06-04 11:15:00,38.07,38.33,37.43,37.44,2245392.0,38.07,38.33,37.43,37.44,2245392.0
2020-06-04 11:20:00,37.44,38.1,37.18,37.84,2507883.0,37.44,38.1,37.18,37.84,2507883.0
2020-06-04 11:25:00,37.82,38.08,37.6,37.91,1472215.0,37.82,38.08,37.6,37.91,1472215.0
2020-06-04 11:30:00,37.88,38.27,37.83,38.2,1377683.0,37.88,38.27,37.83,38.2,1377683.0
2020-06-04 11:35:00,38.2,38.23,37.94,38.15,1091668.0,38.2,38.23,37.94,38.15,1091668.0
2020-06-04 11:40:00,38.16,38.18,37.77,38.02,980741.0,38.16,38.18,37.77,38.02,980741.0
2020-06-04 11:45:00,38.04,38.15,37.71,37.79,1027080.0,38.04,38.15,37.71,37.79,1027080.0
2020-06-04 11:50:00,37.77,38.08,37.62,38.03,1086201.0,37.77,38.08,37.62,38.03,1086201.0
2020-06-04 11:55:00,38.03,38.14,37.9,37.98,705587.0,38.03,38.14,37.9,37.98,705587.0
2020-06-04 12:00:00,37.98,38.22,37.96,38.13,1014837.0,37.98,38.22,37.96,38.13,1014837.0
2020-06-04 12:05:00,38.12,38.56,38.07,38.43,1299911.0,38.12,38.56,38.07,38.43,1299911.0
2020-06-04 12:10:00,38.42,38.61,38.37,38.57,957927.0,38.42,38.61,38.37,38.57,957927.0
2020-06-04 12:15:00,38.57,38.7,38.34,38.56,1077602.0,38.57,38.7,38.34,38.56,1077602.0
2020-06-04 12:20:00,38.56,38.57,38.11,38.43,1181891.0,38.56,38.57,38.11,38.43,1181891.0
2020-06-04 12:25:00,38.43,38.43,38.06,38.16,743989.0,38.43,38.43,38.06,38.16,743989.0
2020-06-04 12:30:00,38.16,38.21,37.69,37.83,1257135.0,38.16,38.21,37.69,37.83,1257135.0
2020-06-04 12:35:00,37.82,38.13,37.77,37.92,788824.0,37.82,38.13,37.77,37.92,788824.0
2020-06-04 12:40:00,37.92,37.98,37.8,37.89,656183.0,37.92,37.98,37.8,37.89,656183.0
2020-06-04 12:45:00,37.88,37.97,37.78,37.8,894152.0,37.88,37.97,37.78,37.8,894152.0
2020-06-04 12:50:00,37.8,38.37,37.79,38.35,1053201.0,37.8,38.37,37.79,38.35,1053201.0
2020-06-04 12:55:00,38.35,38.68,38.28,38.61,1411227.0,38.35,38.68,38.28,38.61,1411227.0
2020-06-04 13:00:00,38.62,38.66,38.28,38.33,928317.0,38.62,38.66,38.28,38.33,928317.0
2020-06-04 13:05:00,38.33,38.57,38.29,38.49,714171.0,38.33,38.57,38.29,38.49,714171.0
2020-06-04 13:10:00,38.5,38.55,38.31,38.34,767661.0,38.5,38.55,38.31,38.34,767661.0
2020-06-04 13:15:00,38.33,38.48,38.21,38.3,777456.0,38.33,38.48,38.21,38.3,777456.0
2020-06-04 13:20:00,38.29,38.85,38.25,38.71,1298905.0,38.29,38.85,38.25,38.71,1298905.0
2020-06-04 13:25:00,38.71,38.83,38.51,38.55,1013814.0,38.71,38.83,38.51,38.55,1013814.0
2020-06-04 13:30:00,38.55,38.95,38.54,38.9,1168441.0,38.55,38.95,38.54,38.9,1168441.0
2020-06-04 13:35:00,38.91,39.14,38.83,39.02,1325149.0,38.91,39.14,38.83,39.02,1325149.0
2020-06-04 13:40:00,39.01,39.26,38.72,38.91,1531298.0,39.01,39.26,38.72,38.91,1531298.0
2020-06-04 13:45:00,38.91,38.93,38.6,38.76,1243322.0,38.91,38.93,38.6,38.76,1243322.0
2020-06-04 13:50:00,38.76,39.04,38.66,38.81,958448.0,38.76,39.04,38.66,38.81,958448.0
2020-06-04 13:55:00,38.81,38.94,38.75,38.91,678985.0,38.81,38.94,38.75,38.91,678985.0
2020-06-04 14:00:00,38.9,39.16,38.82,39.06,986876.0,38.9,39.16,38.82,39.06,986876.0
2020-06-04 14:05:00,39.06,39.14,38.9,39.01,928321.0,39.06,39.14,38.9,39.01,928321.0
2020-06-04 14:10:00,39.01,39.25,39.01,39.12,1326050.0,39.01,39.25,39.01,39.12,1326050.0
2020-06-04 14:15:00,39.12,39.16,38.8,38.98,941447.0,39.12,39.16,38.8,38.98,941447.0
2020-06-04 14:20:00,38.98,39.17,38.94,39.15,815193.0,38.98,39.17,38.94,39.15,815193.0
2020-06-04 14:25:00,39.15,39.24,39.06,39.21,968437.0,39.15,39.24,39.06,39.21,968437.0
2020-06-04 14:30:00,39.22,39.3,38.94,39.02,1228825.0,39.22,39.3,38.94,39.02,1228825.0
2020-06-04 14:35:00,39.02,39.23,38.87,39.22,1104543.0,39.02,39.23,38.87,39.22,1104543.0
2020-06-04 14:40:00,39.21,39.35,38.95,39.34,1439870.0,39.21,39.35,38.95,39.34,1439870.0
2020-06-04 14:45:00,39.35,39.8,39.23,39.79,1983007.0,39.35,39.8,39.23,39.79,1983007.0
2020-06-04 14:50:00,39.77,39.85,39.38,39.52,1954043.0,39.77,39.85,39.38,39.52,1954043.0
2020-06-04 14:55:00,39.54,39.54,38.71,38.77,2399291.0,39.54,39.54,38.71,38.77,2399291.0
2020-06-04 15:00:00,38.78,39.27,38.67,38.98,1541188.0,38.78,39.27,38.67,38.98,1541188.0
2020-06-04 15:05:00,38.97,39.01,38.29,38.62,2470074.0,38.97,39.01,38.29,38.62,2470074.0
2020-06-04 15:10:00,38.66,38.7,37.93,37.98,1974713.0,38.66,38.7,37.93,37.98,1974713.0
2020-06-04 15:15:00,38.0,38.59,37.71,38.52,2542759.0,38.0,38.59,37.71,38.52,2542759.0
2020-06-04 15:20:00,38.51,38.53,38.0,38.34,1501206.0,38.51,38.53,38.0,38.34,1501206.0
2020-06-04 15:25:00,38.33,38.57,38.32,38.56,1374536.0,38.33,38.57,38.32,38.56,1374536.0
2020-06-04 15:30:00,38.55,39.18,38.5,38.83,1844369.0,38.55,39.18,38.5,38.83,1844369.0
2020-06-04 15:35:00,38.83,39.01,38.23,38.38,1657274.0,38.83,39.01,38.23,38.38,1657274.0
2020-06-04 15:40:00,38.38,38.95,38.33,38.77,1436105.0,38.38,38.95,38.33,38.77,1436105.0
2020-06-04 15:45:00,38.77,39.0,38.6,38.99,1223816.0,38.77,39.0,38.6,38.99,1223816.0
2020-06-04 15:50:00,39.0,39.06,38.81,38.98,1639146.0,39.0,39.06,38.81,38.98,1639146.0
2020-06-04 15:55:00,38.98,39.24,38.89,39.07,2177164.0,38.98,39.24,38.89,39.07,2177164.0
2020-06-05 09:30:00,48.82,48.95,46.5,46.81,6208641.0,48.82,48.95,46.5,46.81,6208641.0
2020-06-05 09:35:00,46.81,46.94,45.12,46.15,4463379.0,46.81,46.94,45.12,46.15,4463379.0
2020-06-05 09:40:00,46.16,48.25,46.02,48.06,3688052.0,46.16,48.25,46.02,48.06,3688052.0
2020-06-05 09:45:00,48.06,48.07,46.05,46.68,3249747.0,48.06,48.07,46.05,46.68,3249747.0
2020-06-05 09:50:00,46.69,46.93,46.1,46.54,2791724.0,46.69,46.93,46.1,46.54,2791724.0
2020-06-05 09:55:00,46.55,46.56,43.87,44.94,4429408.0,46.55,46.56,43.87,44.94,4429408.0
2020-06-05 10:00:00,44.96,45.64,44.79,45.29,2774946.0,44.96,45.64,44.79,45.29,2774946.0
2020-06-05 10:05:00,45.3,46.6,44.92,46.23,3114864.0,45.3,46.6,44.92,46.23,3114864.0
2020-06-05 10:10:00,46.26,46.63,45.52,45.89,1923873.0,46.26,46.63,45.52,45.89,1923873.0
2020-06-05 10:15:00,45.9,46.07,45.5,45.56,1487600.0,45.9,46.07,45.5,45.56,1487600.0
2020-06-05 10:20:00,45.56,45.99,45.3,45.33,1481572.0,45.56,45.99,45.3,45.33,1481572.0
2020-06-05 10:25:00,45.33,45.53,44.87,45.29,2053641.0,45.33,45.53,44.87,45.29,2053641.0
2020-06-05 10:30:00,45.3,45.33,44.55,44.55,1645978.0,45.3,45.33,44.55,44.55,1645978.0
2020-06-05 10:35:00,44.55,45.2,44.22,44.81,1981132.0,44.55,45.2,44.22,44.81,1981132.0
2020-06-05 10:40:00,44.83,45.38,44.54,45.33,1492344.0,44.83,45.38,44.54,45.33,1492344.0
2020-06-05 10:45:00,45.34,45.55,45.06,45.12,1716547.0,45.34,45.55,45.06,45.12,1716547.0
2020-06-05 10:50:00,45.16,45.99,45.12,45.79,1753464.0,45.16,45.99,45.12,45.79,1753464.0
2020-06-05 10:55:00,45.79,45.89,45.1,45.41,1752789.0,45.79,45.89,45.1,45.41,1752789.0
2020-06-05 11:00:00,45.41,45.83,45.31,45.64,1068813.0,45.41,45.83,45.31,45.64,1068813.0
2020-06-05 11:05:00,45.65,45.7,45.12,45.2,1115593.0,45.65,45.7,45.12,45.2,1115593.0
2020-06-05 11:10:00,45.19,45.71,45.19,45.66,985189.0,45.19,45.71,45.19,45.66,985189.0
2020-06-05 11:15:00,45.66,45.78,45.25,45.39,981344.0,45.66,45.78,45.25,45.39,981344.0
2020-06-05 11:20:00,45.37,45.65,45.31,45.53,812219.0,45.37,45.65,45.31,45.53,812219.0
2020-06-05 11:25:00,45.53,45.8,45.4,45.67,745544.0,45.53,45.8,45.4,45.67,745544.0
2020-06-05 11:30:00,45.66,45.8,45.33,45.38,912729.0,45.66,45.8,45.33,45.38,912729.0
2020-06-05 11:35:00,45.39,45.39,44.9,45.05,1313679.0,45.39,45.39,44.9,45.05,1313679.0
2020-06-05 11:40:00,45.05,45.46,44.8,45.17,989043.0,45.05,45.46,44.8,45.17,989043.0
2020-06-05 11:45:00,45.16,45.3,45.1,45.21,605988.0,45.16,45.3,45.1,45.21,605988.0
2020-06-05 11:50:00,45.2,45.36,44.67,44.77,1009336.0,45.2,45.36,44.67,44.77,1009336.0
2020-06-05 11:55:00,44.76,44.79,44.32,44.78,1526334.0,44.76,44.79,44.32,44.78,1526334.0
2020-06-05 12:00:00,44.76,44.85,44.11,44.2,1268557.0,44.76,44.85,44.11,44.2,1268557.0
2020-06-05 12:05:00,44.21,44.37,43.95,44.06,1307744.0,44.21,44.37,43.95,44.06,1307744.0
2020-06-05 12:10:00,44.06,44.26,42.51,42.83,2576213.0,44.06,44.26,42.51,42.83,2576213.0
2020-06-05 12:15:00,42.84,42.94,42.03,42.78,2206032.0,42.84,42.94,42.03,42.78,2206032.0
2020-06-05 12:20:00,42.77,43.56,42.75,43.29,1442002.0,42.77,43.56,42.75,43.29,1442002.0
2020-06-05 12:25:00,43.3,43.82,43.25,43.5,1162510.0,43.3,43.82,43.25,43.5,1162510.0
2020-06-05 12:30:00,43.49,43.82,42.95,43.3,1308752.0,43.49,43.82,42.95,43.3,1308752.0
2020-06-05 12:35:00,43.3,44.37,43.26,44.35,1508353.0,43.3,44.37,43.26,44.35,1508353.0
2020-06-05 12:40:00,44.34,44.36,43.95,44.07,1124152.0,44.34,44.36,43.95,44.07,1124152.0
2020-06-05 12:45:00,44.06,44.35,44.06,44.18,828777.0,44.06,44.35,44.06,44.18,828777.0
2020-06-05 12:50:00,44.17,44.34,43.92,44.27,939394.0,44.17,44.34,43.92,44.27,939394.0
2020-06-05 12:55:00,44.26,44.76,44.04,44.65,1144420.0,44.26,44.76,44.04,44.65,1144420.0
2020-06-05 13:00:00,44.66,44.93,44.48,44.62,1104918.0,44.66,44.93,44.48,44.62,1104918.0
2020-06-05 13:05:00,44.6,44.78,44.42,44.51,695567.0,44.6,44.78,44.42,44.51,695567.0
2020-06-05 13:10:00,44.5,44.65,44.41,44.58,782338.0,44.5,44.65,44.41,44.58,782338.0
2020-06-05 13:15:00,44.59,44.61,44.07,44.22,1064690.0,44.59,44.61,44.07,44.22,1064690.0
2020-06-05 13:20:00,44.22,44.5,44.04,44.43,783406.0,44.22,44.5,44.04,44.43,783406.0
2020-06-05 13:25:00,44.44,44.5,44.22,44.39,541299.0,44.44,44.5,44.22,44.39,541299.0
2020-06-05 13:30:00,44.4,44.43,44.13,44.19,575376.0,44.4,44.43,44.13,44.19,575376.0
2020-06-05 13:35:00,44.21,44.24,43.73,43.73,967302.0,44.21,44.24,43.73,43.73,967302.0
2020-06-05 13:40:00,43.74,44.05,43.66,43.9,696350.0,43.74,44.05,43.66,43.9,696350.0
2020-06-05 13:45:00,43.88,44.03,43.75,43.82,656042.0,43.88,44.03,43.75,43.82,656042.0
2020-06-05 13:50:00,43.83,43.88,43.43,43.5,945414.0,43.83,43.88,43.43,43.5,945414.0
2020-06-05 13:55:00,43.5,43.55,43.03,43.21,1124404.0,43.5,43.55,43.03,43.21,1124404.0
2020-06-05 14:00:00,43.19,43.43,43.13,43.3,791924.0,43.19,43.43,43.13,43.3,791924.0
2020-06-05 14:05:00,43.32,43.4,43.05,43.12,741551.0,43.32,43.4,43.05,43.12,741551.0
2020-06-05 14:10:00,43.11,43.31,42.61,42.89,1286997.0,43.11,43.31,42.61,42.89,1286997.0
2020-06-05 14:15:00,42.86,43.13,42.64,42.85,1090325.0,42.86,43.13,42.64,42.85,1090325.0
2020-06-05 14:20:00,42.85,42.92,42.18,42.2,1356592.0,42.85,42.92,42.18,42.2,1356592.0
2020-06-05 14:25:00,42.2,42.77,42.09,42.71,1683911.0,42.2,42.77,42.09,42.71,1683911.0
2020-06-05 14:30:00,42.71,43.12,42.7,42.76,1118444.0,42.71,43.12,42.7,42.76,1118444.0
2020-06-05 14:35:00,42.76,43.2,42.61,43.13,1062504.0,42.76,43.2,42.61,43.13,1062504.0
2020-06-05 14:40:00,43.15,43.48,42.9,43.18,1010739.0,43.15,43.48,42.9,43.18,1010739.0
2020-06-05 14:45:00,43.21,43.27,42.73,42.8,877664.0,43.21,43.27,42.73,42.8,877664.0
2020-06-05 14:50:00,42.8,42.87,42.36,42.54,1108304.0,42.8,42.87,42.36,42.54,1108304.0
2020-06-05 14:55:00,42.53,42.85,42.52,42.83,830103.0,42.53,42.85,42.52,42.83,830103.0
2020-06-05 15:00:00,42.83,43.22,42.83,43.1,958921.0,42.83,43.22,42.83,43.1,958921.0
2020-06-05 15:05:00,43.12,43.15,42.76,42.86,760325.0,43.12,43.15,42.76,42.86,760325.0
2020-06-05 15:10:00,42.86,42.89,42.28,42.44,1023938.0,42.86,42.89,42.28,42.44,1023938.0
2020-06-05 15:15:00,42.45,42.71,42.28,42.7,842156.0,42.45,42.71,42.28,42.7,842156.0
2020-06-05 15:20:00,42.69,42.77,42.26,42.39,812042.0,42.69,42.77,42.26,42.39,812042.0
2020-06-05 15:25:00,42.39,42.61,42.32,42.5,729562.0,42.39,42.61,42.32,42.5,729562.0
2020-06-05 15:30:00,42.5,42.53,42.04,42.05,1334827.0,42.5,42.53,42.04,42.05,1334827.0
2020-06-05 15:35:00,42.05,42.16,41.26,41.48,2177540.0,42.05,42.16,41.26,41.48,2177540.0
2020-06-05 15:40:00,41.48,42.41,41.47,42.16,1767554.0,41.48,42.41,41.47,42.16,1767554.0
2020-06-05 15:45:00,42.16,42.25,41.92,42.01,1284460.0,42.16,42.25,41.92,42.01,1284460.0
2020-06-05 15:50:00,42.0,42.54,42.0,42.54,1798625.0,42.0,42.54,42.0,42.54,1798625.0
2020-06-05 15:55:00,42.53,42.58,42.3,42.4,1880076.0,42.53,42.58,42.3,42.4,1880076.0
2020-06-08 09:30:00,45.86,45.98,44.57,44.61,4618091.0,45.86,45.98,44.57,44.61,4618091.0
2020-06-08 09:35:00,44.66,45.41,44.6,45.26,2326490.0,44.66,45.41,44.6,45.26,2326490.0
2020-06-08 09:40:00,45.26,46.61,45.22,46.15,3247004.0,45.26,46.61,45.22,46.15,3247004.0
2020-06-08 09:45:00,46.15,46.44,45.41,45.48,1983275.0,46.15,46.44,45.41,45.48,1983275.0
2020-06-08 09:50:00,45.48,46.27,45.18,46.25,1765310.0,45.48,46.27,45.18,46.25,1765310.0
2020-06-08 09:55:00,46.24,46.25,45.79,46.16,1183154.0,46.24,46.25,45.79,46.16,1183154.0
2020-06-08 10:00:00,46.15,46.23,45.73,45.92,1476963.0,46.15,46.23,45.73,45.92,1476963.0
2020-06-08 10:05:00,45.92,46.03,45.37,45.95,1300640.0,45.92,46.03,45.37,45.95,1300640.0
2020-06-08 10:10:00,45.94,46.39,45.63,46.25,1702011.0,45.94,46.39,45.63,46.25,1702011.0
2020-06-08 10:15:00,46.25,46.48,46.08,46.29,1207133.0,46.25,46.48,46.08,46.29,1207133.0
2020-06-08 10:20:00,46.27,46.27,45.94,46.23,1195877.0,46.27,46.27,45.94,46.23,1195877.0
2020-06-08 10:25:00,46.23,46.23,45.47,45.76,1291857.0,46.23,46.23,45.47,45.76,1291857.0
2020-06-08 10:30:00,45.76,45.98,45.38,45.43,1069417.0,45.76,45.98,45.38,45.43,1069417.0
2020-06-08 10:35:00,45.42,45.46,45.02,45.22,1424728.0,45.42,45.46,45.02,45.22,1424728.0
2020-06-08 10:40:00,45.22,45.74,45.04,45.5,1349170.0,45.22,45.74,45.04,45.5,1349170.0
2020-06-08 10:45:00,45.5,45.8,45.21,45.71,785763.0,45.5,45.8,45.21,45.71,785763.0
2020-06-08 10:50:00,45.71,46.17,45.5,46.07,951514.0,45.71,46.17,45.5,46.07,951514.0
2020-06-08 10:55:00,46.08,46.29,45.9,46.12,943657.0,46.08,46.29,45.9,46.12,943657.0
2020-06-08 11:00:00,46.11,46.49,46.05,46.32,1451904.0,46.11,46.49,46.05,46.32,1451904.0
2020-06-08 11:05:00,46.35,46.41,46.03,46.26,875580.0,46.35,46.41,46.03,46.26,875580.0
2020-06-08 11:10:00,46.25,46.8,46.23,46.65,1439506.0,46.25,46.8,46.23,46.65,1439506.0
2020-06-08 11:15:00,46.64,46.73,46.46,46.63,657430.0,46.64,46.73,46.46,46.63,657430.0
2020-06-08 11:20:00,46.63,46.63,46.05,46.05,1009750.0,46.63,46.63,46.05,46.05,1009750.0
2020-06-08 11:25:00,46.06,46.41,46.03,46.18,793866.0,46.06,46.41,46.03,46.18,793866.0
2020-06-08 11:30:00,46.19,46.31,45.94,45.99,717112.0,46.19,46.31,45.94,45.99,717112.0
2020-06-08 11:35:00,45.98,46.06,45.71,45.93,980064.0,45.98,46.06,45.71,45.93,980064.0
2020-06-08 11:40:00,45.94,46.37,45.87,46.13,1120808.0,45.94,46.37,45.87,46.13,1120808.0
2020-06-08 11:45:00,46.13,46.33,45.97,46.27,747671.0,46.13,46.33,45.97,46.27,747671.0
2020-06-08 11:50:00,46.27,46.29,46.0,46.05,450745.0,46.27,46.29,46.0,46.05,450745.0
2020-06-08 11:55:00,46.06,46.23,46.04,46.09,590142.0,46.06,46.23,46.04,46.09,590142.0
2020-06-08 12:00:00,46.1,46.63,46.1,46.53,906915.0,46.1,46.63,46.1,46.53,906915.0
2020-06-08 12:05:00,46.51,46.57,46.28,46.43,646804.0,46.51,46.57,46.28,46.43,646804.0
2020-06-08 12:10:00,46.44,46.62,46.34,46.36,602336.0,46.44,46.62,46.34,46.36,602336.0
2020-06-08 12:15:00,46.37,46.47,46.25,46.41,591638.0,46.37,46.47,46.25,46.41,591638.0
2020-06-08 12:20:00,46.42,46.5,46.23,46.4,530026.0,46.42,46.5,46.23,46.4,530026.0
2020-06-08 12:25:00,46.39,46.48,46.32,46.44,405149.0,46.39,46.48,46.32,46.44,405149.0
2020-06-08 12:30:00,46.43,46.44,46.22,46.3,343833.0,46.43,46.44,46.22,46.3,343833.0
2020-06-08 12:35:00,46.3,46.46,46.29,46.4,386762.0,46.3,46.46,46.29,46.4,386762.0
2020-06-08 12:40:00,46.4,46.49,46.11,46.18,464230.0,46.4,46.49,46.11,46.18,464230.0
2020-06-08 12:45:00,46.18,46.45,46.16,46.45,412930.0,46.18,46.45,46.16,46.45,412930.0
2020-06-08 12:50:00,46.44,46.55,46.32,46.48,518117.0,46.44,46.55,46.32,46.48,518117.0
2020-06-08 12:55:00,46.48,46.58,46.41,46.51,354444.0,46.48,46.58,46.41,46.51,354444.0
2020-06-08 13:00:00,46.51,46.8,46.44,46.74,708898.0,46.51,46.8,46.44,46.74,708898.0
2020-06-08 13:05:00,46.74,47.01,46.59,46.92,1159237.0,46.74,47.01,46.59,46.92,1159237.0
2020-06-08 13:10:00,46.92,46.99,46.7,46.81,770641.0,46.92,46.99,46.7,46.81,770641.0
2020-06-08 13:15:00,46.81,46.86,46.63,46.67,577877.0,46.81,46.86,46.63,46.67,577877.0
2020-06-08 13:20:00,46.66,46.8,46.52,46.8,606838.0,46.66,46.8,46.52,46.8,606838.0
2020-06-08 13:25:00,46.8,46.92,46.66,46.76,470212.0,46.8,46.92,46.66,46.76,470212.0
2020-06-08 13:30:00,46.77,46.87,46.68,46.83,446854.0,46.77,46.87,46.68,46.83,446854.0
2020-06-08 13:35:00,46.84,46.85,46.62,46.66,361388.0,46.84,46.85,46.62,46.66,361388.0
2020-06-08 13:40:00,46.66,46.89,46.64,46.84,405445.0,46.66,46.89,46.64,46.84,405445.0
2020-06-08 13:45:00,46.85,46.92,46.75,46.78,327811.0,46.85,46.92,46.75,46.78,327811.0
2020-06-08 13:50:00,46.78,46.79,46.47,46.62,836553.0,46.78,46.79,46.47,46.62,836553.0
2020-06-08 13:55:00,46.61,46.69,46.39,46.56,629108.0,46.61,46.69,46.39,46.56,629108.0
2020-06-08 14:00:00,46.56,46.6,46.38,46.56,521502.0,46.56,46.6,46.38,46.56,521502.0
2020-06-08 14:05:00,46.54,46.62,46.38,46.53,514339.0,46.54,46.62,46.38,46.53,514339.0
2020-06-08 14:10:00,46.53,46.56,46.42,46.52,365858.0,46.53,46.56,46.42,46.52,365858.0
2020-06-08 14:15:00,46.53,46.62,46.28,46.33,664825.0,46.53,46.62,46.28,46.33,664825.0
2020-06-08 14:20:00,46.32,46.41,46.11,46.22,609934.0,46.32,46.41,46.11,46.22,609934.0
2020-06-08 14:25:00,46.23,46.37,46.12,46.16,606107.0,46.23,46.37,46.12,46.16,606107.0
2020-06-08 14:30:00,46.16,46.32,46.03,46.3,702207.0,46.16,46.32,46.03,46.3,702207.0
2020-06-08 14:35:00,46.29,46.35,46.14,46.26,548909.0,46.29,46.35,46.14,46.26,548909.0
2020-06-08 14:40:00,46.27,46.42,46.18,46.37,469052.0,46.27,46.42,46.18,46.37,469052.0
2020-06-08 14:45:00,46.37,46.64,46.36,46.49,774084.0,46.37,46.64,46.36,46.49,774084.0
2020-06-08 14:50:00,46.49,46.58,46.35,46.57,802361.0,46.49,46.58,46.35,46.57,802361.0
2020-06-08 14:55:00,46.56,46.77,46.5,46.76,674964.0,46.56,46.77,46.5,46.76,674964.0
2020-06-08 15:00:00,46.76,46.8,46.57,46.67,904011.0,46.76,46.8,46.57,46.67,904011.0
2020-06-08 15:05:00,46.67,46.75,46.61,46.67,591465.0,46.67,46.75,46.61,46.67,591465.0
2020-06-08 15:10:00,46.66,46.73,46.57,46.62,618249.0,46.66,46.73,46.57,46.62,618249.0
2020-06-08 15:15:00,46.62,46.89,46.52,46.86,720780.0,46.62,46.89,46.52,46.86,720780.0
2020-06-08 15:20:00,46.85,47.5,46.85,47.35,1978700.0,46.85,47.5,46.85,47.35,1978700.0
2020-06-08 15:25:00,47.35,47.67,47.32,47.55,1610640.0,47.35,47.67,47.32,47.55,1610640.0
2020-06-08 15:30:00,47.56,48.02,47.55,47.88,1729404.0,47.56,48.02,47.55,47.88,1729404.0
2020-06-08 15:35:00,47.89,48.17,47.77,48.0,1590471.0,47.89,48.17,47.77,48.0,1590471.0
2020-06-08 15:40:00,47.99,48.09,47.87,47.88,940432.0,47.99,48.09,47.87,47.88,940432.0
2020-06-08 15:45:00,47.88,48.24,47.84,48.22,1133391.0,47.88,48.24,47.84,48.22,1133391.0
2020-06-08 15:50:00,48.22,48.85,48.21,48.55,2387979.0,48.22,48.85,48.21,48.55,2387979.0
2020-06-08 15:55:00,48.55,48.75,48.48,48.7,2316181.0,48.55,48.75,48.48,48.7,2316181.0
2020-06-09 09:30:00,45.04,45.06,41.5,44.01,6460781.0,45.04,45.06,41.5,44.01,6460781.0
2020-06-09 09:35:00,44.03,45.4,43.84,44.71,3215833.0,44.03,45.4,43.84,44.71,3215833.0
2020-06-09 09:40:00,44.69,45.27,44.5,45.14,1904525.0,44.69,45.27,44.5,45.14,1904525.0
2020-06-09 09:45:00,45.14,45.22,44.32,44.52,1831367.0,45.14,45.22,44.32,44.52,1831367.0
2020-06-09 09:50:00,44.52,44.52,43.33,43.86,2145052.0,44.52,44.52,43.33,43.86,2145052.0
2020-06-09 09:55:00,43.86,43.95,43.17,43.82,1709071.0,43.86,43.95,43.17,43.82,1709071.0
2020-06-09 10:00:00,43.81,43.85,42.82,43.15,1960050.0,43.81,43.85,42.82,43.15,1960050.0
2020-06-09 10:05:00,43.15,43.16,42.5,42.5,1819178.0,43.15,43.16,42.5,42.5,1819178.0
2020-06-09 10:10:00,42.5,42.94,42.27,42.88,1854921.0,42.5,42.94,42.27,42.88,1854921.0
2020-06-09 10:15:00,42.88,43.5,42.88,43.38,1566935.0,42.88,43.5,42.88,43.38,1566935.0
2020-06-09 10:20:00,43.36,43.79,43.15,43.75,1185520.0,43.36,43.79,43.15,43.75,1185520.0
2020-06-09 10:25:00,43.75,44.28,43.68,43.84,1602906.0,43.75,44.28,43.68,43.84,1602906.0
2020-06-09 10:30:00,43.84,44.12,43.64,43.83,1218611.0,43.84,44.12,43.64,43.83,1218611.0
2020-06-09 10:35:00,43.83,44.6,43.78,44.58,1300474.0,43.83,44.6,43.78,44.58,1300474.0
2020-06-09 10:40:00,44.58,44.91,44.5,44.91,1431954.0,44.58,44.91,44.5,44.91,1431954.0
2020-06-09 10:45:00,44.9,45.57,44.86,45.56,1786289.0,44.9,45.57,44.86,45.56,1786289.0
2020-06-09 10:50:00,45.56,46.1,45.22,45.43,2084681.0,45.56,46.1,45.22,45.43,2084681.0
2020-06-09 10:55:00,45.44,45.7,45.05,45.37,1277850.0,45.44,45.7,45.05,45.37,1277850.0
2020-06-09 11:00:00,45.36,45.49,44.97,45.32,1032955.0,45.36,45.49,44.97,45.32,1032955.0
2020-06-09 11:05:00,45.32,45.39,45.1,45.35,574267.0,45.32,45.39,45.1,45.35,574267.0
2020-06-09 11:10:00,45.34,45.78,45.3,45.36,792371.0,45.34,45.78,45.3,45.36,792371.0
2020-06-09 11:15:00,45.36,45.46,45.12,45.34,808716.0,45.36,45.46,45.12,45.34,808716.0
2020-06-09 11:20:00,45.33,45.48,45.23,45.29,404111.0,45.33,45.48,45.23,45.29,404111.0
2020-06-09 11:25:00,45.28,45.29,44.53,44.69,1005717.0,45.28,45.29,44.53,44.69,1005717.0
2020-06-09 11:30:00,44.69,44.94,44.41,44.6,989102.0,44.69,44.94,44.41,44.6,989102.0
2020-06-09 11:35:00,44.6,44.97,44.53,44.92,559411.0,44.6,44.97,44.53,44.92,559411.0
2020-06-09 11:40:00,44.91,44.92,44.28,44.71,831184.0,44.91,44.92,44.28,44.71,831184.0
2020-06-09 11:45:00,44.73,44.84,44.41,44.62,543564.0,44.73,44.84,44.41,44.62,543564.0
2020-06-09 11:50:00,44.63,44.64,44.4,44.43,526713.0,44.63,44.64,44.4,44.43,526713.0
2020-06-09 11:55:00,44.44,44.74,44.44,44.5,458201.0,44.44,44.74,44.44,44.5,458201.0
2020-06-09 12:00:00,44.5,44.64,44.46,44.48,355560.0,44.5,44.64,44.46,44.48,355560.0
2020-06-09 12:05:00,44.48,44.48,44.12,44.47,803648.0,44.48,44.48,44.12,44.47,803648.0
2020-06-09 12:10:00,44.47,44.48,44.32,44.37,447421.0,44.47,44.48,44.32,44.37,447421.0
2020-06-09 12:15:00,44.37,44.86,44.37,44.84,637313.0,44.37,44.86,44.37,44.84,637313.0
2020-06-09 12:20:00,44.84,45.07,44.8,44.96,819792.0,44.84,45.07,44.8,44.96,819792.0
2020-06-09 12:25:00,44.98,45.05,44.63,44.9,726391.0,44.98,45.05,44.63,44.9,726391.0
2020-06-09 12:30:00,44.91,45.3,44.9,45.11,647394.0,44.91,45.3,44.9,45.11,647394.0
2020-06-09 12:35:00,45.11,45.24,44.94,45.07,576096.0,45.11,45.24,44.94,45.07,576096.0
2020-06-09 12:40:00,45.06,45.06,44.83,44.9,422451.0,45.06,45.06,44.83,44.9,422451.0
2020-06-09 12:45:00,44.91,45.13,44.88,44.98,451344.0,44.91,45.13,44.88,44.98,451344.0
2020-06-09 12:50:00,44.97,45.1,44.85,45.05,343344.0,44.97,45.1,44.85,45.05,343344.0
2020-06-09 12:55:00,45.05,45.16,44.93,45.16,346207.0,45.05,45.16,44.93,45.16,346207.0
2020-06-09 13:00:00,45.16,45.19,45.03,45.13,311325.0,45.16,45.19,45.03,45.13,311325.0
2020-06-09 13:05:00,45.13,45.21,44.72,44.94,579121.0,45.13,45.21,44.72,44.94,579121.0
2020-06-09 13:10:00,44.95,44.99,44.8,44.9,223005.0,44.95,44.99,44.8,44.9,223005.0
2020-06-09 13:15:00,44.9,45.2,44.81,45.16,323774.0,44.9,45.2,44.81,45.16,323774.0
2020-06-09 13:20:00,45.16,45.25,45.05,45.19,488705.0,45.16,45.25,45.05,45.19,488705.0
2020-06-09 13:25:00,45.19,45.22,45.09,45.14,244278.0,45.19,45.22,45.09,45.14,244278.0
2020-06-09 13:30:00,45.13,45.18,44.85,44.89,325495.0,45.13,45.18,44.85,44.89,325495.0
2020-06-09 13:35:00,44.9,44.99,44.86,44.96,256705.0,44.9,44.99,44.86,44.96,256705.0
2020-06-09 13:40:00,44.95,45.08,44.95,45.04,191754.0,44.95,45.08,44.95,45.04,191754.0
2020-06-09 13:45:00,45.04,45.07,44.76,44.81,377539.0,45.04,45.07,44.76,44.81,377539.0
2020-06-09 13:50:00,44.81,44.93,44.78,44.78,250848.0,44.81,44.93,44.78,44.78,250848.0
2020-06-09 13:55:00,44.78,44.96,44.73,44.91,331207.0,44.78,44.96,44.73,44.91,331207.0
2020-06-09 14:00:00,44.92,44.93,44.7,44.84,299408.0,44.92,44.93,44.7,44.84,299408.0
2020-06-09 14:05:00,44.85,44.85,44.5,44.51,359036.0,44.85,44.85,44.5,44.51,359036.0
2020-06-09 14:10:00,44.51,44.66,44.5,44.62,326684.0,44.51,44.66,44.5,44.62,326684.0
2020-06-09 14:15:00,44.64,44.74,44.5,44.51,392088.0,44.64,44.74,44.5,44.51,392088.0
2020-06-09 14:20:00,44.51,44.51,44.17,44.23,679368.0,44.51,44.51,44.17,44.23,679368.0
2020-06-09 14:25:00,44.23,44.63,44.21,44.46,710411.0,44.23,44.63,44.21,44.46,710411.0
2020-06-09 14:30:00,44.47,44.58,44.42,44.45,379757.0,44.47,44.58,44.42,44.45,379757.0
2020-06-09 14:35:00,44.45,44.46,43.93,44.08,882802.0,44.45,44.46,43.93,44.08,882802.0
2020-06-09 14:40:00,44.08,44.26,44.03,44.26,559915.0,44.08,44.26,44.03,44.26,559915.0
2020-06-09 14:45:00,44.25,44.58,44.25,44.5,582109.0,44.25,44.58,44.25,44.5,582109.0
2020-06-09 14:50:00,44.51,44.65,44.41,44.57,478631.0,44.51,44.65,44.41,44.57,478631.0
2020-06-09 14:55:00,44.56,44.58,44.26,44.4,483314.0,44.56,44.58,44.26,44.4,483314.0
2020-06-09 15:00:00,44.4,44.45,44.21,44.22,339821.0,44.4,44.45,44.21,44.22,339821.0
2020-06-09 15:05:00,44.22,44.34,44.13,44.3,446789.0,44.22,44.34,44.13,44.3,446789.0
2020-06-09 15:10:00,44.32,44.48,44.28,44.46,372067.0,44.32,44.48,44.28,44.46,372067.0
2020-06-09 15:15:00,44.46,44.65,44.41,44.62,512980.0,44.46,44.65,44.41,44.62,512980.0
2020-06-09 15:20:00,44.61,44.95,44.58,44.79,721175.0,44.61,44.95,44.58,44.79,721175.0
2020-06-09 15:25:00,44.78,45.06,44.77,45.02,716293.0,44.78,45.06,44.77,45.02,716293.0
2020-06-09 15:30:00,45.01,45.02,44.52,44.59,702990.0,45.01,45.02,44.52,44.59,702990.0
2020-06-09 15:35:00,44.57,44.95,44.57,44.9,676246.0,44.57,44.95,44.57,44.9,676246.0
2020-06-09 15:40:00,44.9,44.95,44.76,44.82,576024.0,44.9,44.95,44.76,44.82,576024.0
2020-06-09 15:45:00,44.82,44.88,44.69,44.73,516149.0,44.82,44.88,44.69,44.73,516149.0
2020-06-09 15:50:00,44.73,44.77,44.6,44.64,846406.0,44.73,44.77,44.6,44.64,846406.0
2020-06-09 15:55:00,44.64,44.8,44.61,44.63,1161532.0,44.64,44.8,44.61,44.63,1161532.0
2020-06-10 09:30:00,42.04,42.28,41.51,41.51,3026752.0,42.04,42.28,41.51,41.51,3026752.0
2020-06-10 09:35:00,41.51,41.52,40.71,40.82,2571555.0,41.51,41.52,40.71,40.82,2571555.0
2020-06-10 09:40:00,40.81,40.81,40.18,40.33,2740163.0,40.81,40.81,40.18,40.33,2740163.0
2020-06-10 09:45:00,40.3,41.0,40.18,40.94,2284618.0,40.3,41.0,40.18,40.94,2284618.0
2020-06-10 09:50:00,40.94,41.17,40.66,40.83,1648374.0,40.94,41.17,40.66,40.83,1648374.0
2020-06-10 09:55:00,40.82,40.96,40.41,40.93,1420883.0,40.82,40.96,40.41,40.93,1420883.0
2020-06-10 10:00:00,40.91,40.95,40.3,40.44,1213994.0,40.91,40.95,40.3,40.44,1213994.0
2020-06-10 10:05:00,40.47,40.57,40.0,40.02,1659596.0,40.47,40.57,40.0,40.02,1659596.0
2020-06-10 10:10:00,40.02,40.03,38.52,38.55,3698985.0,40.02,40.03,38.52,38.55,3698985.0
2020-06-10 10:15:00,38.54,39.69,38.5,39.07,3062559.0,38.54,39.69,38.5,39.07,3062559.0
2020-06-10 10:20:00,39.07,39.13,38.3,38.47,2395191.0,39.07,39.13,38.3,38.47,2395191.0
2020-06-10 10:25:00,38.49,39.31,38.4,39.17,2342266.0,38.49,39.31,38.4,39.17,2342266.0
2020-06-10 10:30:00,39.16,39.55,39.05,39.55,1688083.0,39.16,39.55,39.05,39.55,1688083.0
2020-06-10 10:35:00,39.54,39.7,39.4,39.64,1384575.0,39.54,39.7,39.4,39.64,1384575.0
2020-06-10 10:40:00,39.63,39.84,39.3,39.43,1206905.0,39.63,39.84,39.3,39.43,1206905.0
2020-06-10 10:45:00,39.43,39.69,39.29,39.47,791486.0,39.43,39.69,39.29,39.47,791486.0
2020-06-10 10:50:00,39.47,39.63,39.32,39.32,945492.0,39.47,39.63,39.32,39.32,945492.0
2020-06-10 10:55:00,39.32,39.49,39.01,39.45,1196898.0,39.32,39.49,39.01,39.45,1196898.0
2020-06-10 11:00:00,39.45,39.71,39.3,39.63,734823.0,39.45,39.71,39.3,39.63,734823.0
2020-06-10 11:05:00,39.63,40.3,39.63,40.09,1671163.0,39.63,40.3,39.63,40.09,1671163.0
2020-06-10 11:10:00,40.09,40.3,39.77,40.26,1251534.0,40.09,40.3,39.77,40.26,1251534.0
2020-06-10 11:15:00,40.27,40.66,40.25,40.57,1154404.0,40.27,40.66,40.25,40.57,1154404.0
2020-06-10 11:20:00,40.56,40.74,40.54,40.56,1006354.0,40.56,40.74,40.54,40.56,1006354.0
2020-06-10 11:25:00,40.57,40.79,40.44,40.7,962104.0,40.57,40.79,40.44,40.7,962104.0
2020-06-10 11:30:00,40.71,41.0,40.68,40.88,1154815.0,40.71,41.0,40.68,40.88,1154815.0
2020-06-10 11:35:00,40.88,40.95,40.55,40.93,1107209.0,40.88,40.95,40.55,40.93,1107209.0
2020-06-10 11:40:00,40.93,41.38,40.85,41.16,1231659.0,40.93,41.38,40.85,41.16,1231659.0
2020-06-10 11:45:00,41.16,41.29,41.0,41.28,850851.0,41.16,41.29,41.0,41.28,850851.0
2020-06-10 11:50:00,41.27,41.65,41.15,41.62,993383.0,41.27,41.65,41.15,41.62,993383.0
2020-06-10 11:55:00,41.62,41.73,41.31,41.71,936225.0,41.62,41.73,41.31,41.71,936225.0
2020-06-10 12:00:00,41.73,41.95,41.5,41.85,947278.0,41.73,41.95,41.5,41.85,947278.0
2020-06-10 12:05:00,41.85,41.87,41.2,41.5,1173566.0,41.85,41.87,41.2,41.5,1173566.0
2020-06-10 12:10:00,41.47,41.53,40.88,40.94,1017050.0,41.47,41.53,40.88,40.94,1017050.0
2020-06-10 12:15:00,40.94,41.21,40.55,41.17,1473289.0,40.94,41.21,40.55,41.17,1473289.0
2020-06-10 12:20:00,41.17,41.17,40.7,41.08,787962.0,41.17,41.17,40.7,41.08,787962.0
2020-06-10 12:25:00,41.09,41.25,40.65,40.66,728540.0,41.09,41.25,40.65,40.66,728540.0
2020-06-10 12:30:00,40.66,40.8,40.12,40.37,1454280.0,40.66,40.8,40.12,40.37,1454280.0
2020-06-10 12:35:00,40.36,40.41,40.02,40.32,1016625.0,40.36,40.41,40.02,40.32,1016625.0
2020-06-10 12:40:00,40.32,40.83,40.2,40.76,734740.0,40.32,40.83,40.2,40.76,734740.0
2020-06-10 12:45:00,40.77,40.77,40.42,40.54,724545.0,40.77,40.77,40.42,40.54,724545.0
2020-06-10 12:50:00,40.54,40.72,40.45,40.53,667796.0,40.54,40.72,40.45,40.53,667796.0
2020-06-10 12:55:00,40.54,40.72,40.53,40.67,351727.0,40.54,40.72,40.53,40.67,351727.0
2020-06-10 13:00:00,40.67,40.68,40.25,40.42,673133.0,40.67,40.68,40.25,40.42,673133.0
2020-06-10 13:05:00,40.42,40.53,40.3,40.52,538634.0,40.42,40.53,40.3,40.52,538634.0
2020-06-10 13:10:00,40.51,40.74,40.39,40.65,528263.0,40.51,40.74,40.39,40.65,528263.0
2020-06-10 13:15:00,40.66,40.98,40.62,40.91,487495.0,40.66,40.98,40.62,40.91,487495.0
2020-06-10 13:20:00,40.92,40.95,40.8,40.9,391706.0,40.92,40.95,40.8,40.9,391706.0
2020-06-10 13:25:00,40.9,40.9,40.54,40.59,481636.0,40.9,40.9,40.54,40.59,481636.0
2020-06-10 13:30:00,40.59,40.88,40.57,40.86,332305.0,40.59,40.88,40.57,40.86,332305.0
2020-06-10 13:35:00,40.86,40.96,40.74,40.85,484148.0,40.86,40.96,40.74,40.85,484148.0
2020-06-10 13:40:00,40.86,40.89,40.69,40.78,408584.0,40.86,40.89,40.69,40.78,408584.0
2020-06-10 13:45:00,40.78,40.95,40.76,40.93,369786.0,40.78,40.95,40.76,40.93,369786.0
2020-06-10 13:50:00,40.91,41.35,40.86,41.27,675251.0,40.91,41.35,40.86,41.27,675251.0
2020-06-10 13:55:00,41.27,41.4,41.07,41.13,663098.0,41.27,41.4,41.07,41.13,663098.0
2020-06-10 14:00:00,41.18,41.84,41.08,41.8,1177287.0,41.18,41.84,41.08,41.8,1177287.0
2020-06-10 14:05:00,41.81,42.6,41.33,41.36,2588039.0,41.81,42.6,41.33,41.36,2588039.0
2020-06-10 14:10:00,41.38,41.96,41.36,41.95,1170749.0,41.38,41.96,41.36,41.95,1170749.0
2020-06-10 14:15:00,41.95,42.46,41.95,42.18,1210780.0,41.95,42.46,41.95,42.18,1210780.0
2020-06-10 14:20:00,42.17,42.2,41.23,41.43,1364441.0,42.17,42.2,41.23,41.43,1364441.0
2020-06-10 14:25:00,41.43,41.89,41.34,41.87,999018.0,41.43,41.89,41.34,41.87,999018.0
2020-06-10 14:30:00,41.86,41.88,41.06,41.08,912226.0,41.86,41.88,41.06,41.08,912226.0
2020-06-10 14:35:00,41.08,41.28,40.52,40.53,1799088.0,41.08,41.28,40.52,40.53,1799088.0
2020-06-10 14:40:00,40.53,40.93,40.07,40.79,2037209.0,40.53,40.93,40.07,40.79,2037209.0
2020-06-10 14:45:00,40.79,40.82,40.37,40.4,958657.0,40.79,40.82,40.37,40.4,958657.0
2020-06-10 14:50:00,40.36,40.55,40.0,40.0,1198340.0,40.36,40.55,40.0,40.0,1198340.0
2020-06-10 14:55:00,40.0,40.4,39.62,40.37,1459423.0,40.0,40.4,39.62,40.37,1459423.0
2020-06-10 15:00:00,40.35,40.36,39.86,39.93,831993.0,40.35,40.36,39.86,39.93,831993.0
2020-06-10 15:05:00,39.91,40.43,39.91,40.29,1119280.0,39.91,40.43,39.91,40.29,1119280.0
2020-06-10 15:10:00,40.28,40.61,40.05,40.55,906534.0,40.28,40.61,40.05,40.55,906534.0
2020-06-10 15:15:00,40.56,40.63,40.26,40.46,698071.0,40.56,40.63,40.26,40.46,698071.0
2020-06-10 15:20:00,40.46,40.49,40.3,40.31,403552.0,40.46,40.49,40.3,40.31,403552.0
2020-06-10 15:25:00,40.31,40.69,40.04,40.69,1070680.0,40.31,40.69,40.04,40.69,1070680.0
2020-06-10 15:30:00,40.68,40.99,40.51,40.7,925693.0,40.68,40.99,40.51,40.7,925693.0
2020-06-10 15:35:00,40.71,40.71,40.37,40.48,861727.0,40.71,40.71,40.37,40.48,861727.0
2020-06-10 15:40:00,40.49,40.49,40.09,40.17,932809.0,40.49,40.49,40.09,40.17,932809.0
2020-06-10 15:45:00,40.15,40.2,39.78,39.83,1159550.0,40.15,40.2,39.78,39.83,1159550.0
2020-06-10 15:50:00,39.81,40.05,39.8,39.86,972324.0,39.81,40.05,39.8,39.86,972324.0
2020-06-10 15:55:00,39.86,39.89,39.59,39.71,1423918.0,39.86,39.89,39.59,39.71,1423918.0
2020-06-11 09:30:00,33.26,34.43,32.22,34.42,5883179.0,33.26,34.43,32.22,34.42,5883179.0
2020-06-11 09:35:00,34.42,35.02,34.0,34.58,3557233.0,34.42,35.02,34.0,34.58,3557233.0
2020-06-11 09:40:00,34.6,35.5,34.37,35.4,2573889.0,34.6,35.5,34.37,35.4,2573889.0
2020-06-11 09:45:00,35.4,36.31,35.36,35.57,3473520.0,35.4,36.31,35.36,35.57,3473520.0
2020-06-11 09:50:00,35.56,36.07,35.0,36.05,2193660.0,35.56,36.07,35.0,36.05,2193660.0
2020-06-11 09:55:00,36.05,36.38,35.81,35.96,2367175.0,36.05,36.38,35.81,35.96,2367175.0
2020-06-11 10:00:00,35.98,36.37,35.45,35.55,2120156.0,35.98,36.37,35.45,35.55,2120156.0
2020-06-11 10:05:00,35.53,35.83,35.23,35.39,1649793.0,35.53,35.83,35.23,35.39,1649793.0
2020-06-11 10:10:00,35.39,36.18,35.36,35.83,1514361.0,35.39,36.18,35.36,35.83,1514361.0
2020-06-11 10:15:00,35.81,36.14,35.62,35.88,1158872.0,35.81,36.14,35.62,35.88,1158872.0
2020-06-11 10:20:00,35.89,36.15,35.8,35.8,1077750.0,35.89,36.15,35.8,35.8,1077750.0
2020-06-11 10:25:00,35.81,35.92,35.58,35.59,1225430.0,35.81,35.92,35.58,35.59,1225430.0
2020-06-11 10:30:00,35.59,35.97,35.52,35.7,958513.0,35.59,35.97,35.52,35.7,958513.0
2020-06-11 10:35:00,35.7,35.85,35.52,35.69,871565.0,35.7,35.85,35.52,35.69,871565.0
2020-06-11 10:40:00,35.67,35.99,35.6,35.69,1107074.0,35.67,35.99,35.6,35.69,1107074.0
2020-06-11 10:45:00,35.69,35.76,35.31,35.33,1453909.0,35.69,35.76,35.31,35.33,1453909.0
2020-06-11 10:50:00,35.32,35.69,35.21,35.57,907482.0,35.32,35.69,35.21,35.57,907482.0
2020-06-11 10:55:00,35.55,35.58,35.15,35.16,951618.0,35.55,35.58,35.15,35.16,951618.0
2020-06-11 11:00:00,35.16,35.24,34.8,34.94,1871242.0,35.16,35.24,34.8,34.94,1871242.0
2020-06-11 11:05:00,34.95,35.19,34.81,34.83,1349636.0,34.95,35.19,34.81,34.83,1349636.0
2020-06-11 11:10:00,34.83,34.98,34.8,34.81,901597.0,34.83,34.98,34.8,34.81,901597.0
2020-06-11 11:15:00,34.8,35.34,34.8,35.26,1279374.0,34.8,35.34,34.8,35.26,1279374.0
2020-06-11 11:20:00,35.23,35.46,35.11,35.22,1029799.0,35.23,35.46,35.11,35.22,1029799.0
2020-06-11 11:25:00,35.23,35.3,34.9,34.98,1033581.0,35.23,35.3,34.9,34.98,1033581.0
2020-06-11 11:30:00,34.99,35.14,34.64,34.66,783902.0,34.99,35.14,34.64,34.66,783902.0
2020-06-11 11:35:00,34.66,34.9,34.54,34.54,927630.0,34.66,34.9,34.54,34.54,927630.0
2020-06-11 11:40:00,34.54,34.7,34.37,34.7,1115304.0,34.54,34.7,34.37,34.7,1115304.0
2020-06-11 11:45:00,34.7,34.79,34.36,34.68,868937.0,34.7,34.79,34.36,34.68,868937.0
2020-06-11 11:50:00,34.65,34.8,34.52,34.73,645790.0,34.65,34.8,34.52,34.73,645790.0
2020-06-11 11:55:00,34.72,34.88,34.64,34.82,798836.0,34.72,34.88,34.64,34.82,798836.0
2020-06-11 12:00:00,34.8,34.81,34.55,34.56,631542.0,34.8,34.81,34.55,34.56,631542.0
2020-06-11 12:05:00,34.56,34.58,34.51,34.52,488500.0,34.56,34.58,34.51,34.52,488500.0
2020-06-11 12:10:00,34.52,34.52,34.05,34.06,1421157.0,34.52,34.52,34.05,34.06,1421157.0
2020-06-11 12:15:00,34.06,34.14,33.75,33.97,1664238.0,34.06,34.14,33.75,33.97,1664238.0
2020-06-11 12:20:00,33.97,34.32,33.96,34.17,984592.0,33.97,34.32,33.96,34.17,984592.0
2020-06-11 12:25:00,34.16,34.17,33.9,33.99,841604.0,34.16,34.17,33.9,33.99,841604.0
2020-06-11 12:30:00,33.95,34.41,33.95,34.05,962074.0,33.95,34.41,33.95,34.05,962074.0
2020-06-11 12:35:00,34.06,34.33,34.04,34.2,539311.0,34.06,34.33,34.04,34.2,539311.0
2020-06-11 12:40:00,34.2,34.25,33.93,33.99,585736.0,34.2,34.25,33.93,33.99,585736.0
2020-06-11 12:45:00,34.0,34.2,33.9,34.1,617635.0,34.0,34.2,33.9,34.1,617635.0
2020-06-11 12:50:00,34.1,34.19,34.0,34.02,544617.0,34.1,34.19,34.0,34.02,544617.0
2020-06-11 12:55:00,34.03,34.15,34.01,34.15,563028.0,34.03,34.15,34.01,34.15,563028.0
2020-06-11 13:00:00,34.14,34.79,34.12,34.71,1202238.0,34.14,34.79,34.12,34.71,1202238.0
2020-06-11 13:05:00,34.69,34.74,34.37,34.7,827630.0,34.69,34.74,34.37,34.7,827630.0
2020-06-11 13:10:00,34.68,34.95,34.52,34.92,773610.0,34.68,34.95,34.52,34.92,773610.0
2020-06-11 13:15:00,34.93,35.18,34.83,34.91,1170008.0,34.93,35.18,34.83,34.91,1170008.0
2020-06-11 13:20:00,34.92,35.24,34.9,35.23,849847.0,34.92,35.24,34.9,35.23,849847.0
2020-06-11 13:25:00,35.23,35.25,34.72,34.86,850107.0,35.23,35.25,34.72,34.86,850107.0
2020-06-11 13:30:00,34.87,35.05,34.77,34.79,716864.0,34.87,35.05,34.77,34.79,716864.0
2020-06-11 13:35:00,34.8,34.84,34.62,34.65,586787.0,34.8,34.84,34.62,34.65,586787.0
2020-06-11 13:40:00,34.66,34.79,34.59,34.63,559034.0,34.66,34.79,34.59,34.63,559034.0
2020-06-11 13:45:00,34.63,34.76,34.52,34.69,681847.0,34.63,34.76,34.52,34.69,681847.0
2020-06-11 13:50:00,34.68,34.99,34.65,34.98,692004.0,34.68,34.99,34.65,34.98,692004.0
2020-06-11 13:55:00,34.98,35.09,34.82,35.01,670508.0,34.98,35.09,34.82,35.01,670508.0
2020-06-11 14:00:00,35.0,35.05,34.71,34.83,593311.0,35.0,35.05,34.71,34.83,593311.0
2020-06-11 14:05:00,34.82,34.95,34.82,34.83,419257.0,34.82,34.95,34.82,34.83,419257.0
2020-06-11 14:10:00,34.83,34.95,34.58,34.62,679389.0,34.83,34.95,34.58,34.62,679389.0
2020-06-11 14:15:00,34.63,34.64,34.42,34.47,672898.0,34.63,34.64,34.42,34.47,672898.0
2020-06-11 14:20:00,34.47,34.63,34.32,34.55,725690.0,34.47,34.63,34.32,34.55,725690.0
2020-06-11 14:25:00,34.55,34.56,34.34,34.39,569338.0,34.55,34.56,34.34,34.39,569338.0
2020-06-11 14:30:00,34.39,34.46,34.08,34.18,854596.0,34.39,34.46,34.08,34.18,854596.0
2020-06-11 14:35:00,34.18,34.26,34.01,34.09,756698.0,34.18,34.26,34.01,34.09,756698.0
2020-06-11 14:40:00,34.11,34.26,33.87,34.01,1070287.0,34.11,34.26,33.87,34.01,1070287.0
2020-06-11 14:45:00,34.0,34.13,33.78,33.88,944832.0,34.0,34.13,33.78,33.88,944832.0
2020-06-11 14:50:00,33.87,34.02,33.7,33.73,813052.0,33.87,34.02,33.7,33.73,813052.0
2020-06-11 14:55:00,33.73,33.95,33.64,33.8,894220.0,33.73,33.95,33.64,33.8,894220.0
2020-06-11 15:00:00,33.8,33.81,33.5,33.64,1140655.0,33.8,33.81,33.5,33.64,1140655.0
2020-06-11 15:05:00,33.66,33.79,33.52,33.64,935596.0,33.66,33.79,33.52,33.64,935596.0
2020-06-11 15:10:00,33.64,33.64,33.35,33.36,1089375.0,33.64,33.64,33.35,33.36,1089375.0
2020-06-11 15:15:00,33.36,33.47,33.14,33.3,1046206.0,33.36,33.47,33.14,33.3,1046206.0
2020-06-11 15:20:00,33.3,33.31,33.01,33.07,918758.0,33.3,33.31,33.01,33.07,918758.0
2020-06-11 15:25:00,33.05,33.08,32.7,33.0,1887316.0,33.05,33.08,32.7,33.0,1887316.0
2020-06-11 15:30:00,33.01,33.02,32.79,32.84,1008653.0,33.01,33.02,32.79,32.84,1008653.0
2020-06-11 15:35:00,32.83,32.89,32.6,32.84,1309170.0,32.83,32.89,32.6,32.84,1309170.0
2020-06-11 15:40:00,32.84,33.65,32.82,33.6,1973627.0,32.84,33.65,32.82,33.6,1973627.0
2020-06-11 15:45:00,33.6,33.6,33.23,33.33,1075192.0,33.6,33.6,33.23,33.33,1075192.0
2020-06-11 15:50:00,33.31,33.48,33.18,33.35,1496212.0,33.31,33.48,33.18,33.35,1496212.0
2020-06-11 15:55:00,33.35,33.4,33.3,33.31,1349804.0,33.35,33.4,33.3,33.31,1349804.0
2020-06-12 09:30:00,37.52,37.65,36.53,36.68,4745371.0,37.52,37.65,36.53,36.68,4745371.0
2020-06-12 09:35:00,36.68,37.8,36.53,37.74,2941797.0,36.68,37.8,36.53,37.74,2941797.0
2020-06-12 09:40:00,37.75,38.43,37.7,37.94,3263434.0,37.75,38.43,37.7,37.94,3263434.0
2020-06-12 09:45:00,37.95,37.98,37.18,37.21,1813559.0,37.95,37.98,37.18,37.21,1813559.0
2020-06-12 09:50:00,37.23,37.9,37.21,37.52,1617012.0,37.23,37.9,37.21,37.52,1617012.0
2020-06-12 09:55:00,37.52,38.25,37.52,37.99,1667508.0,37.52,38.25,37.52,37.99,1667508.0
2020-06-12 10:00:00,38.0,38.37,37.8,38.14,2077151.0,38.0,38.37,37.8,38.14,2077151.0
2020-06-12 10:05:00,38.13,38.5,38.11,38.31,1465185.0,38.13,38.5,38.11,38.31,1465185.0
2020-06-12 10:10:00,38.3,38.68,38.06,38.2,2144032.0,38.3,38.68,38.06,38.2,2144032.0
2020-06-12 10:15:00,38.2,38.75,38.2,38.48,1477513.0,38.2,38.75,38.2,38.48,1477513.0
2020-06-12 10:20:00,38.47,38.91,38.45,38.77,1659581.0,38.47,38.91,38.45,38.77,1659581.0
2020-06-12 10:25:00,38.76,38.77,38.28,38.28,1373823.0,38.76,38.77,38.28,38.28,1373823.0
2020-06-12 10:30:00,38.31,38.63,38.21,38.29,1208612.0,38.31,38.63,38.21,38.29,1208612.0
2020-06-12 10:35:00,38.27,38.28,37.63,37.73,1337872.0,38.27,38.28,37.63,37.73,1337872.0
2020-06-12 10:40:00,37.72,38.25,37.69,37.97,1229143.0,37.72,38.25,37.69,37.97,1229143.0
2020-06-12 10:45:00,37.96,38.15,37.8,37.95,958721.0,37.96,38.15,37.8,37.95,958721.0
2020-06-12 10:50:00,37.94,37.96,37.24,37.46,1321099.0,37.94,37.96,37.24,37.46,1321099.0
2020-06-12 10:55:00,37.45,37.64,36.9,36.92,1453370.0,37.45,37.64,36.9,36.92,1453370.0
2020-06-12 11:00:00,36.92,37.22,36.37,36.38,1762246.0,36.92,37.22,36.37,36.38,1762246.0
2020-06-12 11:05:00,36.38,37.48,36.37,37.31,1980714.0,36.38,37.48,36.37,37.31,1980714.0
2020-06-12 11:10:00,37.3,37.41,36.65,36.66,1239870.0,37.3,37.41,36.65,36.66,1239870.0
2020-06-12 11:15:00,36.67,37.0,36.3,36.3,821875.0,36.67,37.0,36.3,36.3,821875.0
2020-06-12 11:20:00,36.3,36.78,36.15,36.25,1402306.0,36.3,36.78,36.15,36.25,1402306.0
2020-06-12 11:25:00,36.25,36.93,36.24,36.67,1194564.0,36.25,36.93,36.24,36.67,1194564.0
2020-06-12 11:30:00,36.69,37.25,36.55,37.15,1054786.0,36.69,37.25,36.55,37.15,1054786.0
2020-06-12 11:35:00,37.14,37.85,37.03,37.59,1512485.0,37.14,37.85,37.03,37.59,1512485.0
2020-06-12 11:40:00,37.58,37.66,37.11,37.16,943794.0,37.58,37.66,37.11,37.16,943794.0
2020-06-12 11:45:00,37.17,37.69,37.16,37.52,830271.0,37.17,37.69,37.16,37.52,830271.0
2020-06-12 11:50:00,37.51,37.6,37.31,37.52,600415.0,37.51,37.6,37.31,37.52,600415.0
2020-06-12 11:55:00,37.54,38.04,37.46,37.97,1146623.0,37.54,38.04,37.46,37.97,1146623.0
2020-06-12 12:00:00,37.98,38.03,37.6,37.84,839457.0,37.98,38.03,37.6,37.84,839457.0
2020-06-12 12:05:00,37.85,38.0,37.75,37.79,662088.0,37.85,38.0,37.75,37.79,662088.0
2020-06-12 12:10:00,37.78,38.07,37.62,38.03,856748.0,37.78,38.07,37.62,38.03,856748.0
2020-06-12 12:15:00,38.03,38.13,37.84,38.1,678820.0,38.03,38.13,37.84,38.1,678820.0
2020-06-12 12:20:00,38.09,38.1,37.73,37.81,648814.0,38.09,38.1,37.73,37.81,648814.0
2020-06-12 12:25:00,37.83,38.03,37.65,37.89,563769.0,37.83,38.03,37.65,37.89,563769.0
2020-06-12 12:30:00,37.89,37.95,37.56,37.6,604944.0,37.89,37.95,37.56,37.6,604944.0
2020-06-12 12:35:00,37.6,37.85,37.59,37.82,505854.0,37.6,37.85,37.59,37.82,505854.0
2020-06-12 12:40:00,37.82,37.98,37.81,37.91,610786.0,37.82,37.98,37.81,37.91,610786.0
2020-06-12 12:45:00,37.91,37.93,37.65,37.85,452185.0,37.91,37.93,37.65,37.85,452185.0
2020-06-12 12:50:00,37.85,38.0,37.8,37.95,489881.0,37.85,38.0,37.8,37.95,489881.0
2020-06-12 12:55:00,37.95,38.13,37.91,38.01,949580.0,37.95,38.13,37.91,38.01,949580.0
2020-06-12 13:00:00,38.01,38.06,37.81,37.83,539881.0,38.01,38.06,37.81,37.83,539881.0
2020-06-12 13:05:00,37.83,38.05,37.83,38.0,477211.0,37.83,38.05,37.83,38.0,477211.0
2020-06-12 13:10:00,38.0,38.2,37.96,38.08,584012.0,38.0,38.2,37.96,38.08,584012.0
2020-06-12 13:15:00,38.07,38.12,37.88,38.04,554599.0,38.07,38.12,37.88,38.04,554599.0
2020-06-12 13:20:00,38.04,38.18,37.92,37.93,481986.0,38.04,38.18,37.92,37.93,481986.0
2020-06-12 13:25:00,37.92,38.08,37.9,38.03,403227.0,37.92,38.08,37.9,38.03,403227.0
2020-06-12 13:30:00,38.02,38.11,37.7,37.75,715037.0,38.02,38.11,37.7,37.75,715037.0
2020-06-12 13:35:00,37.75,37.93,37.45,37.52,837265.0,37.75,37.93,37.45,37.52,837265.0
2020-06-12 13:40:00,37.51,37.76,37.38,37.55,804770.0,37.51,37.76,37.38,37.55,804770.0
2020-06-12 13:45:00,37.55,37.59,37.16,37.27,961888.0,37.55,37.59,37.16,37.27,961888.0
2020-06-12 13:50:00,37.26,37.46,36.96,37.34,1027660.0,37.26,37.46,36.96,37.34,1027660.0
2020-06-12 13:55:00,37.33,37.65,37.22,37.28,1021775.0,37.33,37.65,37.22,37.28,1021775.0
2020-06-12 14:00:00,37.29,37.68,37.25,37.48,740368.0,37.29,37.68,37.25,37.48,740368.0
2020-06-12 14:05:00,37.49,37.5,37.31,37.48,440005.0,37.49,37.5,37.31,37.48,440005.0
2020-06-12 14:10:00,37.48,37.88,37.47,37.69,821552.0,37.48,37.88,37.47,37.69,821552.0
2020-06-12 14:15:00,37.69,37.87,37.61,37.7,498761.0,37.69,37.87,37.61,37.7,498761.0
2020-06-12 14:20:00,37.71,37.89,37.56,37.68,540290.0,37.71,37.89,37.56,37.68,540290.0
2020-06-12 14:25:00,37.69,37.85,37.68,37.83,458855.0,37.69,37.85,37.68,37.83,458855.0
2020-06-12 14:30:00,37.83,38.18,37.83,38.14,919582.0,37.83,38.18,37.83,38.14,919582.0
2020-06-12 14:35:00,38.13,38.29,38.01,38.08,652362.0,38.13,38.29,38.01,38.08,652362.0
2020-06-12 14:40:00,38.09,38.27,37.95,38.19,819648.0,38.09,38.27,37.95,38.19,819648.0
2020-06-12 14:45:00,38.19,38.42,38.18,38.23,844479.0,38.19,38.42,38.18,38.23,844479.0
2020-06-12 14:50:00,38.24,38.5,38.23,38.5,756828.0,38.24,38.5,38.23,38.5,756828.0
2020-06-12 14:55:00,38.5,38.63,38.38,38.54,984508.0,38.5,38.63,38.38,38.54,984508.0
2020-06-12 15:00:00,38.55,38.77,38.54,38.75,983900.0,38.55,38.77,38.54,38.75,983900.0
2020-06-12 15:05:00,38.75,38.95,38.68,38.86,920167.0,38.75,38.95,38.68,38.86,920167.0
2020-06-12 15:10:00,38.86,39.23,38.85,39.07,1447512.0,38.86,39.23,38.85,39.07,1447512.0
2020-06-12 15:15:00,39.07,39.16,38.63,38.91,1197180.0,39.07,39.16,38.63,38.91,1197180.0
2020-06-12 15:20:00,38.91,38.92,38.48,38.51,876003.0,38.91,38.92,38.48,38.51,876003.0
2020-06-12 15:25:00,38.51,39.0,38.5,38.87,952298.0,38.51,39.0,38.5,38.87,952298.0
2020-06-12 15:30:00,38.87,39.0,38.75,38.8,1068051.0,38.87,39.0,38.75,38.8,1068051.0
2020-06-12 15:35:00,38.8,39.15,38.79,39.1,1092017.0,38.8,39.15,38.79,39.1,1092017.0
2020-06-12 15:40:00,39.11,39.16,38.92,39.02,868310.0,39.11,39.16,38.92,39.02,868310.0
2020-06-12 15:45:00,39.02,39.25,39.02,39.18,1015308.0,39.02,39.25,39.02,39.18,1015308.0
2020-06-12 15:50:00,39.17,39.48,39.15,39.47,1603726.0,39.17,39.48,39.15,39.47,1603726.0
2020-06-12 15:55:00,39.47,39.68,39.43,39.66,1908659.0,39.47,39.68,39.43,39.66,1908659.0
2020-06-15 09:30:00,36.01,36.93,35.51,36.19,3553167.0,36.01,36.93,35.51,36.19,3553167.0
2020-06-15 09:35:00,36.2,36.98,36.07,36.67,2197416.0,36.2,36.98,36.07,36.67,2197416.0
2020-06-15 09:40:00,36.66,37.24,36.48,36.95,1890974.0,36.66,37.24,36.48,36.95,1890974.0
2020-06-15 09:45:00,36.94,37.22,36.67,36.91,1558866.0,36.94,37.22,36.67,36.91,1558866.0
2020-06-15 09:50:00,36.94,37.47,36.83,37.28,1668130.0,36.94,37.47,36.83,37.28,1668130.0
2020-06-15 09:55:00,37.27,37.42,36.58,36.75,1533888.0,37.27,37.42,36.58,36.75,1533888.0
2020-06-15 10:00:00,36.76,36.97,36.42,36.78,1317925.0,36.76,36.97,36.42,36.78,1317925.0
2020-06-15 10:05:00,36.77,37.17,36.76,37.02,952649.0,36.77,37.17,36.76,37.02,952649.0
2020-06-15 10:10:00,37.01,37.01,36.7,36.89,970846.0,37.01,37.01,36.7,36.89,970846.0
2020-06-15 10:15:00,36.89,37.1,36.7,37.04,944885.0,36.89,37.1,36.7,37.04,944885.0
2020-06-15 10:20:00,37.05,37.09,36.72,36.76,853586.0,37.05,37.09,36.72,36.76,853586.0
2020-06-15 10:25:00,36.75,36.8,36.5,36.52,837099.0,36.75,36.8,36.5,36.52,837099.0
2020-06-15 10:30:00,36.52,36.78,36.4,36.64,1243830.0,36.52,36.78,36.4,36.64,1243830.0
2020-06-15 10:35:00,36.63,36.76,36.49,36.52,819703.0,36.63,36.76,36.49,36.52,819703.0
2020-06-15 10:40:00,36.5,36.73,36.37,36.67,728063.0,36.5,36.73,36.37,36.67,728063.0
2020-06-15 10:45:00,36.66,37.0,36.61,36.96,1097744.0,36.66,37.0,36.61,36.96,1097744.0
2020-06-15 10:50:00,36.95,37.1,36.84,36.9,977605.0,36.95,37.1,36.84,36.9,977605.0
2020-06-15 10:55:00,36.9,37.2,36.81,37.2,958226.0,36.9,37.2,36.81,37.2,958226.0
2020-06-15 11:00:00,37.2,38.32,37.19,37.96,2639711.0,37.2,38.32,37.19,37.96,2639711.0
2020-06-15 11:05:00,37.96,38.44,37.86,38.11,1707849.0,37.96,38.44,37.86,38.11,1707849.0
2020-06-15 11:10:00,38.11,38.28,37.8,38.09,1318165.0,38.11,38.28,37.8,38.09,1318165.0
2020-06-15 11:15:00,38.08,38.08,37.61,37.87,1228665.0,38.08,38.08,37.61,37.87,1228665.0
2020-06-15 11:20:00,37.87,38.09,37.54,37.99,1177110.0,37.87,38.09,37.54,37.99,1177110.0
2020-06-15 11:25:00,37.98,38.08,37.69,37.78,982202.0,37.98,38.08,37.69,37.78,982202.0
2020-06-15 11:30:00,37.78,37.85,37.33,37.39,1036761.0,37.78,37.85,37.33,37.39,1036761.0
2020-06-15 11:35:00,37.39,37.68,37.35,37.63,843191.0,37.39,37.68,37.35,37.63,843191.0
2020-06-15 11:40:00,37.64,37.8,37.15,37.16,1006796.0,37.64,37.8,37.15,37.16,1006796.0
2020-06-15 11:45:00,37.15,37.4,37.14,37.39,832535.0,37.15,37.4,37.14,37.39,832535.0
2020-06-15 11:50:00,37.39,37.65,37.36,37.44,771501.0,37.39,37.65,37.36,37.44,771501.0
2020-06-15 11:55:00,37.44,37.77,37.43,37.6,749972.0,37.44,37.77,37.43,37.6,749972.0
2020-06-15 12:00:00,37.57,38.0,37.5,37.89,1069661.0,37.57,38.0,37.5,37.89,1069661.0
2020-06-15 12:05:00,37.89,38.06,37.81,37.91,920389.0,37.89,38.06,37.81,37.91,920389.0
2020-06-15 12:10:00,37.9,37.95,37.77,37.93,618920.0,37.9,37.95,37.77,37.93,618920.0
2020-06-15 12:15:00,37.93,38.28,37.93,38.14,1092063.0,37.93,38.28,37.93,38.14,1092063.0
2020-06-15 12:20:00,38.15,38.44,38.06,38.44,948017.0,38.15,38.44,38.06,38.44,948017.0
2020-06-15 12:25:00,38.44,38.48,37.96,38.03,1184929.0,38.44,38.48,37.96,38.03,1184929.0
2020-06-15 12:30:00,38.03,38.19,37.76,37.89,978907.0,38.03,38.19,37.76,37.89,978907.0
2020-06-15 12:35:00,37.88,38.39,37.87,38.29,1185550.0,37.88,38.39,37.87,38.29,1185550.0
2020-06-15 12:40:00,38.29,38.34,38.09,38.31,549598.0,38.29,38.34,38.09,38.31,549598.0
2020-06-15 12:45:00,38.31,38.63,38.15,38.55,1206507.0,38.31,38.63,38.15,38.55,1206507.0
2020-06-15 12:50:00,38.56,38.84,38.52,38.77,1418226.0,38.56,38.84,38.52,38.77,1418226.0
2020-06-15 12:55:00,38.75,39.22,38.7,39.13,1321507.0,38.75,39.22,38.7,39.13,1321507.0
2020-06-15 13:00:00,39.13,39.54,39.05,39.5,1829400.0,39.13,39.54,39.05,39.5,1829400.0
2020-06-15 13:05:00,39.49,39.77,39.32,39.75,1676042.0,39.49,39.77,39.32,39.75,1676042.0
2020-06-15 13:10:00,39.75,39.87,39.11,39.28,1843996.0,39.75,39.87,39.11,39.28,1843996.0
2020-06-15 13:15:00,39.28,39.68,39.16,39.39,1691829.0,39.28,39.68,39.16,39.39,1691829.0
2020-06-15 13:20:00,39.38,39.47,38.77,38.95,1575320.0,39.38,39.47,38.77,38.95,1575320.0
2020-06-15 13:25:00,38.96,39.03,38.71,38.96,1273799.0,38.96,39.03,38.71,38.96,1273799.0
2020-06-15 13:30:00,38.95,38.95,38.42,38.68,1416503.0,38.95,38.95,38.42,38.68,1416503.0
2020-06-15 13:35:00,38.68,39.3,38.67,39.14,1470419.0,38.68,39.3,38.67,39.14,1470419.0
2020-06-15 13:40:00,39.14,39.3,38.62,38.8,1297372.0,39.14,39.3,38.62,38.8,1297372.0
2020-06-15 13:45:00,38.81,38.84,38.17,38.28,1382888.0,38.81,38.84,38.17,38.28,1382888.0
2020-06-15 13:50:00,38.27,38.77,38.26,38.57,1130675.0,38.27,38.77,38.26,38.57,1130675.0
2020-06-15 13:55:00,38.57,38.67,38.43,38.49,597937.0,38.57,38.67,38.43,38.49,597937.0
2020-06-15 14:00:00,38.48,39.5,38.47,39.22,1853854.0,38.48,39.5,38.47,39.22,1853854.0
2020-06-15 14:05:00,39.21,39.44,38.97,38.98,1285761.0,39.21,39.44,38.97,38.98,1285761.0
2020-06-15 14:10:00,39.01,39.24,38.91,39.13,942832.0,39.01,39.24,38.91,39.13,942832.0
2020-06-15 14:15:00,39.13,39.45,39.12,39.29,1120093.0,39.13,39.45,39.12,39.29,1120093.0
2020-06-15 14:20:00,39.27,39.35,38.81,39.12,1039241.0,39.27,39.35,38.81,39.12,1039241.0
2020-06-15 14:25:00,39.12,39.19,38.91,39.05,552661.0,39.12,39.19,38.91,39.05,552661.0
2020-06-15 14:30:00,39.05,39.19,38.57,38.66,1067450.0,39.05,39.19,38.57,38.66,1067450.0
2020-06-15 14:35:00,38.66,38.88,38.61,38.79,762561.0,38.66,38.88,38.61,38.79,762561.0
2020-06-15 14:40:00,38.8,38.98,38.67,38.8,784421.0,38.8,38.98,38.67,38.8,784421.0
2020-06-15 14:45:00,38.81,38.92,38.65,38.86,621081.0,38.81,38.92,38.65,38.86,621081.0
2020-06-15 14:50:00,38.86,39.0,38.61,38.61,713485.0,38.86,39.0,38.61,38.61,713485.0
2020-06-15 14:55:00,38.61,38.83,38.51,38.68,642816.0,38.61,38.83,38.51,38.68,642816.0
2020-06-15 15:00:00,38.67,39.09,38.67,38.94,885799.0,38.67,39.09,38.67,38.94,885799.0
2020-06-15 15:05:00,38.94,39.0,38.79,38.92,496200.0,38.94,39.0,38.79,38.92,496200.0
2020-06-15 15:10:00,38.94,39.35,38.93,39.3,1085295.0,38.94,39.35,38.93,39.3,1085295.0
2020-06-15 15:15:00,39.29,39.31,39.0,39.12,698684.0,39.29,39.31,39.0,39.12,698684.0
2020-06-15 15:20:00,39.11,39.18,38.88,39.08,687921.0,39.11,39.18,38.88,39.08,687921.0
2020-06-15 15:25:00,39.07,39.17,38.79,38.84,719772.0,39.07,39.17,38.79,38.84,719772.0
2020-06-15 15:30:00,38.85,38.98,38.38,38.53,1387037.0,38.85,38.98,38.38,38.53,1387037.0
2020-06-15 15:35:00,38.52,38.75,38.39,38.54,1038389.0,38.52,38.75,38.39,38.54,1038389.0
2020-06-15 15:40:00,38.54,39.0,38.43,38.89,1013587.0,38.54,39.0,38.43,38.89,1013587.0
2020-06-15 15:45:00,38.89,39.0,38.71,38.87,824390.0,38.89,39.0,38.71,38.87,824390.0
2020-06-15 15:50:00,38.87,39.1,38.82,39.08,936312.0,38.87,39.1,38.82,39.08,936312.0
2020-06-15 15:55:00,39.08,39.1,38.93,39.0,1193952.0,39.08,39.1,38.93,39.0,1193952.0
2020-06-16 09:30:00,42.51,42.75,41.81,41.98,3518852.0,42.51,42.75,41.81,41.98,3518852.0
2020-06-16 09:35:00,41.99,42.19,41.75,41.86,2080349.0,41.99,42.19,41.75,41.86,2080349.0
2020-06-16 09:40:00,41.86,41.87,41.12,41.27,2156242.0,41.86,41.87,41.12,41.27,2156242.0
2020-06-16 09:45:00,41.26,41.72,40.93,40.94,1771580.0,41.26,41.72,40.93,40.94,1771580.0
2020-06-16 09:50:00,40.93,41.15,40.72,40.89,1882541.0,40.93,41.15,40.72,40.89,1882541.0
2020-06-16 09:55:00,40.9,41.56,40.89,41.52,2053242.0,40.9,41.56,40.89,41.52,2053242.0
2020-06-16 10:00:00,41.54,41.85,41.39,41.72,1419651.0,41.54,41.85,41.39,41.72,1419651.0
2020-06-16 10:05:00,41.71,42.0,41.53,41.61,1407464.0,41.71,42.0,41.53,41.61,1407464.0
2020-06-16 10:10:00,41.6,41.87,41.42,41.51,1082675.0,41.6,41.87,41.42,41.51,1082675.0
2020-06-16 10:15:00,41.51,41.6,41.18,41.2,1028475.0,41.51,41.6,41.18,41.2,1028475.0
2020-06-16 10:20:00,41.21,41.49,41.01,41.32,1079083.0,41.21,41.49,41.01,41.32,1079083.0
2020-06-16 10:25:00,41.3,41.58,41.21,41.4,838212.0,41.3,41.58,41.21,41.4,838212.0
2020-06-16 10:30:00,41.41,41.48,41.07,41.08,752942.0,41.41,41.48,41.07,41.08,752942.0
2020-06-16 10:35:00,41.07,41.22,40.84,40.86,1333225.0,41.07,41.22,40.84,40.86,1333225.0
2020-06-16 10:40:00,40.85,40.98,40.56,40.78,1587306.0,40.85,40.98,40.56,40.78,1587306.0
2020-06-16 10:45:00,40.79,41.16,40.5,41.11,1473365.0,40.79,41.16,40.5,41.11,1473365.0
2020-06-16 10:50:00,41.1,41.12,40.5,40.63,1132547.0,41.1,41.12,40.5,40.63,1132547.0
2020-06-16 10:55:00,40.62,40.62,40.0,40.0,2075664.0,40.62,40.62,40.0,40.0,2075664.0
2020-06-16 11:00:00,40.0,40.36,39.52,40.34,2215778.0,40.0,40.36,39.52,40.34,2215778.0
2020-06-16 11:05:00,40.36,40.49,40.0,40.24,1125330.0,40.36,40.49,40.0,40.24,1125330.0
2020-06-16 11:10:00,40.25,40.32,39.9,40.24,805185.0,40.25,40.32,39.9,40.24,805185.0
2020-06-16 11:15:00,40.25,40.8,40.23,40.48,1200699.0,40.25,40.8,40.23,40.48,1200699.0
2020-06-16 11:20:00,40.46,40.79,40.43,40.69,734903.0,40.46,40.79,40.43,40.69,734903.0
2020-06-16 11:25:00,40.72,40.73,40.46,40.64,536586.0,40.72,40.73,40.46,40.64,536586.0
2020-06-16 11:30:00,40.65,40.95,40.53,40.82,741459.0,40.65,40.95,40.53,40.82,741459.0
2020-06-16 11:35:00,40.84,40.99,40.63,40.66,801375.0,40.84,40.99,40.63,40.66,801375.0
2020-06-16 11:40:00,40.66,40.83,40.55,40.78,510259.0,40.66,40.83,40.55,40.78,510259.0
2020-06-16 11:45:00,40.8,40.98,40.7,40.96,563189.0,40.8,40.98,40.7,40.96,563189.0
2020-06-16 11:50:00,40.96,41.02,40.55,40.63,822513.0,40.96,41.02,40.55,40.63,822513.0
2020-06-16 11:55:00,40.63,40.68,40.22,40.41,873475.0,40.63,40.68,40.22,40.41,873475.0
2020-06-16 12:00:00,40.45,40.54,40.22,40.31,692535.0,40.45,40.54,40.22,40.31,692535.0
2020-06-16 12:05:00,40.31,40.48,40.1,40.46,714872.0,40.31,40.48,40.1,40.46,714872.0
2020-06-16 12:10:00,40.45,40.6,40.33,40.58,550356.0,40.45,40.6,40.33,40.58,550356.0
2020-06-16 12:15:00,40.59,40.62,40.32,40.45,539664.0,40.59,40.62,40.32,40.45,539664.0
2020-06-16 12:20:00,40.45,40.5,40.35,40.45,342030.0,40.45,40.5,40.35,40.45,342030.0
2020-06-16 12:25:00,40.45,40.58,40.42,40.52,431647.0,40.45,40.58,40.42,40.52,431647.0
2020-06-16 12:30:00,40.52,40.76,40.51,40.76,536822.0,40.52,40.76,40.51,40.76,536822.0
2020-06-16 12:35:00,40.75,40.94,40.72,40.84,594313.0,40.75,40.94,40.72,40.84,594313.0
2020-06-16 12:40:00,40.85,40.88,40.68,40.8,417553.0,40.85,40.88,40.68,40.8,417553.0
2020-06-16 12:45:00,40.81,40.85,40.51,40.57,439553.0,40.81,40.85,40.51,40.57,439553.0
2020-06-16 12:50:00,40.57,40.67,40.49,40.5,392581.0,40.57,40.67,40.49,40.5,392581.0
2020-06-16 12:55:00,40.51,40.7,40.43,40.65,445896.0,40.51,40.7,40.43,40.65,445896.0
2020-06-16 13:00:00,40.64,40.84,40.64,40.64,492954.0,40.64,40.84,40.64,40.64,492954.0
2020-06-16 13:05:00,40.64,40.77,40.59,40.66,312801.0,40.64,40.77,40.59,40.66,312801.0
2020-06-16 13:10:00,40.66,40.68,40.57,40.65,295238.0,40.66,40.68,40.57,40.65,295238.0
2020-06-16 13:15:00,40.65,40.83,40.63,40.75,348657.0,40.65,40.83,40.63,40.75,348657.0
2020-06-16 13:20:00,40.74,40.76,40.6,40.74,325574.0,40.74,40.76,40.6,40.74,325574.0
2020-06-16 13:25:00,40.73,40.79,40.6,40.63,307160.0,40.73,40.79,40.6,40.63,307160.0
2020-06-16 13:30:00,40.63,40.64,40.38,40.45,477150.0,40.63,40.64,40.38,40.45,477150.0
2020-06-16 13:35:00,40.42,40.5,40.2,40.24,658618.0,40.42,40.5,40.2,40.24,658618.0
2020-06-16 13:40:00,40.24,40.55,40.23,40.45,576412.0,40.24,40.55,40.23,40.45,576412.0
2020-06-16 13:45:00,40.46,40.52,40.34,40.45,310381.0,40.46,40.52,40.34,40.45,310381.0
2020-06-16 13:50:00,40.45,40.5,40.2,40.2,500189.0,40.45,40.5,40.2,40.2,500189.0
2020-06-16 13:55:00,40.2,40.28,40.1,40.25,513363.0,40.2,40.28,40.1,40.25,513363.0
2020-06-16 14:00:00,40.24,40.44,40.23,40.4,369358.0,40.24,40.44,40.23,40.4,369358.0
2020-06-16 14:05:00,40.41,40.46,40.32,40.4,293336.0,40.41,40.46,40.32,40.4,293336.0
2020-06-16 14:10:00,40.41,40.59,40.2,40.55,614870.0,40.41,40.59,40.2,40.55,614870.0
2020-06-16 14:15:00,40.54,40.6,40.43,40.46,445283.0,40.54,40.6,40.43,40.46,445283.0
2020-06-16 14:20:00,40.47,40.54,40.2,40.3,520531.0,40.47,40.54,40.2,40.3,520531.0
2020-06-16 14:25:00,40.3,40.46,40.23,40.43,396696.0,40.3,40.46,40.23,40.43,396696.0
2020-06-16 14:30:00,40.42,40.57,40.4,40.43,431631.0,40.42,40.57,40.4,40.43,431631.0
2020-06-16 14:35:00,40.44,40.54,40.39,40.45,275087.0,40.44,40.54,40.39,40.45,275087.0
2020-06-16 14:40:00,40.45,40.5,40.31,40.39,328231.0,40.45,40.5,40.31,40.39,328231.0
2020-06-16 14:45:00,40.39,40.46,40.28,40.43,292542.0,40.39,40.46,40.28,40.43,292542.0
2020-06-16 14:50:00,40.43,40.46,40.33,40.45,274048.0,40.43,40.46,40.33,40.45,274048.0
2020-06-16 14:55:00,40.45,40.5,40.32,40.4,288825.0,40.45,40.5,40.32,40.4,288825.0
2020-06-16 15:00:00,40.4,40.42,40.22,40.27,417997.0,40.4,40.42,40.22,40.27,417997.0
2020-06-16 15:05:00,40.28,40.36,40.07,40.13,554695.0,40.28,40.36,40.07,40.13,554695.0
2020-06-16 15:10:00,40.12,40.13,39.84,40.0,867666.0,40.12,40.13,39.84,40.0,867666.0
2020-06-16 15:15:00,40.0,40.04,39.82,39.92,490715.0,40.0,40.04,39.82,39.92,490715.0
2020-06-16 15:20:00,39.93,40.2,39.91,40.14,617333.0,39.93,40.2,39.91,40.14,617333.0
2020-06-16 15:25:00,40.14,40.33,40.12,40.18,480566.0,40.14,40.33,40.12,40.18,480566.0
2020-06-16 15:30:00,40.19,40.39,40.11,40.27,471172.0,40.19,40.39,40.11,40.27,471172.0
2020-06-16 15:35:00,40.27,40.29,40.13,40.21,338953.0,40.27,40.29,40.13,40.21,338953.0
2020-06-16 15:40:00,40.21,40.27,40.06,40.1,383114.0,40.21,40.27,40.06,40.1,383114.0
2020-06-16 15:45:00,40.1,40.24,40.05,40.16,410787.0,40.1,40.24,40.05,40.16,410787.0
2020-06-16 15:50:00,40.16,40.25,40.02,40.09,661914.0,40.16,40.25,40.02,40.09,661914.0
2020-06-16 15:55:00,40.09,40.21,40.04,40.21,841474.0,40.09,40.21,40.04,40.21,841474.0
2020-06-17 09:30:00,39.09,39.77,38.67,39.21,2579257.0,39.09,39.77,38.67,39.21,2579257.0
2020-06-17 09:35:00,39.24,39.44,38.71,38.82,1864339.0,39.24,39.44,38.71,38.82,1864339.0
2020-06-17 09:40:00,38.84,39.5,38.55,39.39,1741434.0,38.84,39.5,38.55,39.39,1741434.0
2020-06-17 09:45:00,39.37,39.55,39.08,39.4,1362396.0,39.37,39.55,39.08,39.4,1362396.0
2020-06-17 09:50:00,39.41,39.58,39.19,39.42,1141641.0,39.41,39.58,39.19,39.42,1141641.0
2020-06-17 09:55:00,39.42,39.46,38.72,38.92,1494459.0,39.42,39.46,38.72,38.92,1494459.0
2020-06-17 10:00:00,38.92,39.21,38.8,38.81,1097848.0,38.92,39.21,38.8,38.81,1097848.0
2020-06-17 10:05:00,38.82,39.28,38.8,39.14,1025761.0,38.82,39.28,38.8,39.14,1025761.0
2020-06-17 10:10:00,39.13,39.21,38.91,39.03,1024041.0,39.13,39.21,38.91,39.03,1024041.0
2020-06-17 10:15:00,39.04,39.27,38.67,38.82,1264736.0,39.04,39.27,38.67,38.82,1264736.0
2020-06-17 10:20:00,38.83,38.99,38.52,38.53,1369442.0,38.83,38.99,38.52,38.53,1369442.0
2020-06-17 10:25:00,38.52,38.6,38.22,38.37,1630088.0,38.52,38.6,38.22,38.37,1630088.0
2020-06-17 10:30:00,38.37,38.68,38.27,38.61,1161890.0,38.37,38.68,38.27,38.61,1161890.0
2020-06-17 10:35:00,38.6,38.82,38.5,38.78,836540.0,38.6,38.82,38.5,38.78,836540.0
2020-06-17 10:40:00,38.79,38.81,38.55,38.71,698113.0,38.79,38.81,38.55,38.71,698113.0
2020-06-17 10:45:00,38.71,38.75,38.54,38.67,668138.0,38.71,38.75,38.54,38.67,668138.0
2020-06-17 10:50:00,38.68,38.96,38.59,38.91,769045.0,38.68,38.96,38.59,38.91,769045.0
2020-06-17 10:55:00,38.92,39.08,38.82,38.84,886540.0,38.92,39.08,38.82,38.84,886540.0
2020-06-17 11:00:00,38.83,38.9,38.57,38.65,765272.0,38.83,38.9,38.57,38.65,765272.0
2020-06-17 11:05:00,38.65,38.91,38.64,38.67,731778.0,38.65,38.91,38.64,38.67,731778.0
2020-06-17 11:10:00,38.67,38.78,38.55,38.65,556237.0,38.67,38.78,38.55,38.65,556237.0
2020-06-17 11:15:00,38.67,38.71,38.48,38.68,733170.0,38.67,38.71,38.48,38.68,733170.0
2020-06-17 11:20:00,38.68,38.77,38.6,38.62,487652.0,38.68,38.77,38.6,38.62,487652.0
2020-06-17 11:25:00,38.61,38.67,38.52,38.58,439254.0,38.61,38.67,38.52,38.58,439254.0
2020-06-17 11:30:00,38.58,38.59,38.43,38.55,620643.0,38.58,38.59,38.43,38.55,620643.0
2020-06-17 11:35:00,38.55,38.71,38.52,38.55,490226.0,38.55,38.71,38.52,38.55,490226.0
2020-06-17 11:40:00,38.55,38.74,38.53,38.74,415609.0,38.55,38.74,38.53,38.74,415609.0
2020-06-17 11:45:00,38.72,38.85,38.61,38.74,812173.0,38.72,38.85,38.61,38.74,812173.0
2020-06-17 11:50:00,38.74,38.79,38.58,38.64,527509.0,38.74,38.79,38.58,38.64,527509.0
2020-06-17 11:55:00,38.63,38.73,38.6,38.7,328556.0,38.63,38.73,38.6,38.7,328556.0
2020-06-17 12:00:00,38.7,38.71,38.62,38.69,310148.0,38.7,38.71,38.62,38.69,310148.0
2020-06-17 12:05:00,38.69,38.83,38.67,38.8,472597.0,38.69,38.83,38.67,38.8,472597.0
2020-06-17 12:10:00,38.79,38.79,38.66,38.72,440814.0,38.79,38.79,38.66,38.72,440814.0
2020-06-17 12:15:00,38.73,38.9,38.7,38.84,460459.0,38.73,38.9,38.7,38.84,460459.0
2020-06-17 12:20:00,38.84,38.88,38.74,38.8,507115.0,38.84,38.88,38.74,38.8,507115.0
2020-06-17 12:25:00,38.81,38.9,38.69,38.75,431356.0,38.81,38.9,38.69,38.75,431356.0
2020-06-17 12:30:00,38.74,38.95,38.72,38.85,483574.0,38.74,38.95,38.72,38.85,483574.0
2020-06-17 12:35:00,38.84,38.88,38.76,38.86,465955.0,38.84,38.88,38.76,38.86,465955.0
2020-06-17 12:40:00,38.87,38.87,38.75,38.85,318888.0,38.87,38.87,38.75,38.85,318888.0
2020-06-17 12:45:00,38.86,38.87,38.66,38.67,512925.0,38.86,38.87,38.66,38.67,512925.0
2020-06-17 12:50:00,38.67,38.69,38.55,38.66,508205.0,38.67,38.69,38.55,38.66,508205.0
2020-06-17 12:55:00,38.65,38.69,38.52,38.69,465692.0,38.65,38.69,38.52,38.69,465692.0
2020-06-17 13:00:00,38.68,38.7,38.59,38.65,494043.0,38.68,38.7,38.59,38.65,494043.0
2020-06-17 13:05:00,38.65,38.75,38.63,38.66,293208.0,38.65,38.75,38.63,38.66,293208.0
2020-06-17 13:10:00,38.68,38.73,38.64,38.7,199496.0,38.68,38.73,38.64,38.7,199496.0
2020-06-17 13:15:00,38.71,38.77,38.66,38.69,257935.0,38.71,38.77,38.66,38.69,257935.0
2020-06-17 13:20:00,38.68,38.86,38.66,38.81,319716.0,38.68,38.86,38.66,38.81,319716.0
2020-06-17 13:25:00,38.81,39.06,38.81,38.94,751687.0,38.81,39.06,38.81,38.94,751687.0
2020-06-17 13:30:00,38.94,38.99,38.86,38.88,424124.0,38.94,38.99,38.86,38.88,424124.0
2020-06-17 13:35:00,38.89,39.1,38.87,39.1,474367.0,38.89,39.1,38.87,39.1,474367.0
2020-06-17 13:40:00,39.1,39.24,39.09,39.22,663355.0,39.1,39.24,39.09,39.22,663355.0
2020-06-17 13:45:00,39.22,39.24,39.07,39.18,513720.0,39.22,39.24,39.07,39.18,513720.0
2020-06-17 13:50:00,39.17,39.24,39.12,39.18,454577.0,39.17,39.24,39.12,39.18,454577.0
2020-06-17 13:55:00,39.17,39.19,39.01,39.02,389929.0,39.17,39.19,39.01,39.02,389929.0
2020-06-17 14:00:00,39.02,39.07,38.95,39.03,547158.0,39.02,39.07,38.95,39.03,547158.0
2020-06-17 14:05:00,39.04,39.2,39.0,39.2,419560.0,39.04,39.2,39.0,39.2,419560.0
2020-06-17 14:10:00,39.2,39.28,39.09,39.1,465868.0,39.2,39.28,39.09,39.1,465868.0
2020-06-17 14:15:00,39.1,39.15,39.01,39.02,299357.0,39.1,39.15,39.01,39.02,299357.0
2020-06-17 14:20:00,39.01,39.13,39.0,39.08,310346.0,39.01,39.13,39.0,39.08,310346.0
2020-06-17 14:25:00,39.07,39.13,39.01,39.08,251914.0,39.07,39.13,39.01,39.08,251914.0
2020-06-17 14:30:00,39.07,39.11,38.98,39.02,372220.0,39.07,39.11,38.98,39.02,372220.0
2020-06-17 14:35:00,39.02,39.13,39.01,39.09,183493.0,39.02,39.13,39.01,39.09,183493.0
2020-06-17 14:40:00,39.09,39.25,39.08,39.13,416002.0,39.09,39.25,39.08,39.13,416002.0
2020-06-17 14:45:00,39.13,39.41,39.13,39.36,502623.0,39.13,39.41,39.13,39.36,502623.0
2020-06-17 14:50:00,39.37,39.46,39.32,39.39,574477.0,39.37,39.46,39.32,39.39,574477.0
2020-06-17 14:55:00,39.4,39.45,39.21,39.23,500318.0,39.4,39.45,39.21,39.23,500318.0
2020-06-17 15:00:00,39.23,39.28,39.09,39.21,591628.0,39.23,39.28,39.09,39.21,591628.0
2020-06-17 15:05:00,39.21,39.35,39.12,39.31,420842.0,39.21,39.35,39.12,39.31,420842.0
2020-06-17 15:10:00,39.32,39.32,39.18,39.2,357891.0,39.32,39.32,39.18,39.2,357891.0
2020-06-17 15:15:00,39.2,39.34,39.18,39.25,421934.0,39.2,39.34,39.18,39.25,421934.0
2020-06-17 15:20:00,39.26,39.29,39.09,39.16,452996.0,39.26,39.29,39.09,39.16,452996.0
2020-06-17 15:25:00,39.16,39.21,38.92,38.99,842534.0,39.16,39.21,38.92,38.99,842534.0
2020-06-17 15:30:00,38.99,39.11,38.85,39.05,969320.0,38.99,39.11,38.85,39.05,969320.0
2020-06-17 15:35:00,39.03,39.16,38.95,39.1,654306.0,39.03,39.16,38.95,39.1,654306.0
2020-06-17 15:40:00,39.08,39.09,38.87,38.95,662283.0,39.08,39.09,38.87,38.95,662283.0
2020-06-17 15:45:00,38.95,39.04,38.91,39.0,472774.0,38.95,39.04,38.91,39.0,472774.0
2020-06-17 15:50:00,38.99,39.21,38.97,39.17,921206.0,38.99,39.21,38.97,39.17,921206.0
2020-06-17 15:55:00,39.18,39.35,39.16,39.26,1288776.0,39.18,39.35,39.16,39.26,1288776.0
2020-06-18 09:30:00,37.66,38.35,37.5,37.89,2358131.0,37.66,38.35,37.5,37.89,2358131.0
2020-06-18 09:35:00,37.89,38.38,37.75,38.34,1760361.0,37.89,38.38,37.75,38.34,1760361.0
2020-06-18 09:40:00,38.33,38.47,38.07,38.46,1456063.0,38.33,38.47,38.07,38.46,1456063.0
2020-06-18 09:45:00,38.44,38.81,38.23,38.79,1412333.0,38.44,38.81,38.23,38.79,1412333.0
2020-06-18 09:50:00,38.8,38.89,38.42,38.62,1442346.0,38.8,38.89,38.42,38.62,1442346.0
2020-06-18 09:55:00,38.63,38.65,38.32,38.33,1031969.0,38.63,38.65,38.32,38.33,1031969.0
2020-06-18 10:00:00,38.33,38.83,38.33,38.75,960360.0,38.33,38.83,38.33,38.75,960360.0
2020-06-18 10:05:00,38.74,39.2,38.74,39.19,1398551.0,38.74,39.2,38.74,39.19,1398551.0
2020-06-18 10:10:00,39.2,39.39,38.96,39.35,1304168.0,39.2,39.39,38.96,39.35,1304168.0
2020-06-18 10:15:00,39.36,39.95,39.33,39.8,1719169.0,39.36,39.95,39.33,39.8,1719169.0
2020-06-18 10:20:00,39.8,39.86,39.33,39.44,1580242.0,39.8,39.86,39.33,39.44,1580242.0
2020-06-18 10:25:00,39.44,39.87,39.43,39.75,1139870.0,39.44,39.87,39.43,39.75,1139870.0
2020-06-18 10:30:00,39.75,40.2,39.68,39.94,1967049.0,39.75,40.2,39.68,39.94,1967049.0
2020-06-18 10:35:00,39.94,40.16,39.8,39.81,1326454.0,39.94,40.16,39.8,39.81,1326454.0
2020-06-18 10:40:00,39.81,39.95,39.6,39.78,1188562.0,39.81,39.95,39.6,39.78,1188562.0
2020-06-18 10:45:00,39.79,39.93,39.64,39.69,984589.0,39.79,39.93,39.64,39.69,984589.0
2020-06-18 10:50:00,39.7,39.73,39.38,39.51,1433311.0,39.7,39.73,39.38,39.51,1433311.0
2020-06-18 10:55:00,39.52,39.8,39.51,39.71,895631.0,39.52,39.8,39.51,39.71,895631.0
2020-06-18 11:00:00,39.7,39.7,39.29,39.41,1133363.0,39.7,39.7,39.29,39.41,1133363.0
2020-06-18 11:05:00,39.42,39.49,39.09,39.16,1129210.0,39.42,39.49,39.09,39.16,1129210.0
2020-06-18 11:10:00,39.17,39.21,38.87,38.98,1160695.0,39.17,39.21,38.87,38.98,1160695.0
2020-06-18 11:15:00,38.98,39.18,38.87,38.89,928804.0,38.98,39.18,38.87,38.89,928804.0
2020-06-18 11:20:00,38.9,39.04,38.81,38.84,874577.0,38.9,39.04,38.81,38.84,874577.0
2020-06-18 11:25:00,38.84,38.99,38.73,38.96,1007203.0,38.84,38.99,38.73,38.96,1007203.0
2020-06-18 11:30:00,38.96,39.16,38.94,39.04,852815.0,38.96,39.16,38.94,39.04,852815.0
2020-06-18 11:35:00,39.04,39.07,38.67,38.76,734432.0,39.04,39.07,38.67,38.76,734432.0
2020-06-18 11:40:00,38.76,38.93,38.7,38.76,578097.0,38.76,38.93,38.7,38.76,578097.0
2020-06-18 11:45:00,38.75,38.88,38.67,38.75,761962.0,38.75,38.88,38.67,38.75,761962.0
2020-06-18 11:50:00,38.75,38.76,38.5,38.5,793449.0,38.75,38.76,38.5,38.5,793449.0
2020-06-18 11:55:00,38.5,38.64,38.46,38.54,864880.0,38.5,38.64,38.46,38.54,864880.0
2020-06-18 12:00:00,38.53,38.73,38.51,38.65,884070.0,38.53,38.73,38.51,38.65,884070.0
2020-06-18 12:05:00,38.63,38.75,38.54,38.68,661809.0,38.63,38.75,38.54,38.68,661809.0
2020-06-18 12:10:00,38.68,38.82,38.65,38.76,775956.0,38.68,38.82,38.65,38.76,775956.0
2020-06-18 12:15:00,38.77,38.87,38.66,38.75,669645.0,38.77,38.87,38.66,38.75,669645.0
2020-06-18 12:20:00,38.75,38.94,38.71,38.9,588446.0,38.75,38.94,38.71,38.9,588446.0
2020-06-18 12:25:00,38.9,39.03,38.86,38.91,576241.0,38.9,39.03,38.86,38.91,576241.0
2020-06-18 12:30:00,38.91,38.99,38.65,38.79,791918.0,38.91,38.99,38.65,38.79,791918.0
2020-06-18 12:35:00,38.79,38.82,38.56,38.64,620344.0,38.79,38.82,38.56,38.64,620344.0
2020-06-18 12:40:00,38.64,38.77,38.6,38.74,337999.0,38.64,38.77,38.6,38.74,337999.0
2020-06-18 12:45:00,38.74,38.84,38.69,38.73,390110.0,38.74,38.84,38.69,38.73,390110.0
2020-06-18 12:50:00,38.72,38.78,38.65,38.72,417629.0,38.72,38.78,38.65,38.72,417629.0
2020-06-18 12:55:00,38.73,38.84,38.68,38.76,422919.0,38.73,38.84,38.68,38.76,422919.0
2020-06-18 13:00:00,38.76,38.83,38.68,38.71,328100.0,38.76,38.83,38.68,38.71,328100.0
2020-06-18 13:05:00,38.7,38.77,38.67,38.77,194697.0,38.7,38.77,38.67,38.77,194697.0
2020-06-18 13:10:00,38.77,38.9,38.75,38.88,334419.0,38.77,38.9,38.75,38.88,334419.0
2020-06-18 13:15:00,38.88,38.91,38.77,38.84,300452.0,38.88,38.91,38.77,38.84,300452.0
2020-06-18 13:20:00,38.85,38.89,38.73,38.74,267387.0,38.85,38.89,38.73,38.74,267387.0
2020-06-18 13:25:00,38.74,38.87,38.72,38.79,455415.0,38.74,38.87,38.72,38.79,455415.0
2020-06-18 13:30:00,38.78,38.84,38.75,38.77,189128.0,38.78,38.84,38.75,38.77,189128.0
2020-06-18 13:35:00,38.77,38.88,38.73,38.86,239690.0,38.77,38.88,38.73,38.86,239690.0
2020-06-18 13:40:00,38.86,38.91,38.8,38.84,249772.0,38.86,38.91,38.8,38.84,249772.0
2020-06-18 13:45:00,38.84,38.88,38.81,38.84,213021.0,38.84,38.88,38.81,38.84,213021.0
2020-06-18 13:50:00,38.83,38.9,38.82,38.9,241667.0,38.83,38.9,38.82,38.9,241667.0
2020-06-18 13:55:00,38.9,39.0,38.89,38.97,363169.0,38.9,39.0,38.89,38.97,363169.0
2020-06-18 14:00:00,38.97,39.0,38.78,38.84,544300.0,38.97,39.0,38.78,38.84,544300.0
2020-06-18 14:05:00,38.85,38.87,38.71,38.76,409325.0,38.85,38.87,38.71,38.76,409325.0
2020-06-18 14:10:00,38.76,38.81,38.72,38.77,233969.0,38.76,38.81,38.72,38.77,233969.0
2020-06-18 14:15:00,38.77,38.8,38.67,38.77,312811.0,38.77,38.8,38.67,38.77,312811.0
2020-06-18 14:20:00,38.76,38.92,38.72,38.91,280684.0,38.76,38.92,38.72,38.91,280684.0
2020-06-18 14:25:00,38.92,39.0,38.9,38.96,408315.0,38.92,39.0,38.9,38.96,408315.0
2020-06-18 14:30:00,38.96,39.21,38.92,39.05,746148.0,38.96,39.21,38.92,39.05,746148.0
2020-06-18 14:35:00,39.05,39.14,38.99,39.04,388518.0,39.05,39.14,38.99,39.04,388518.0
2020-06-18 14:40:00,39.05,39.08,38.87,38.91,346870.0,39.05,39.08,38.87,38.91,346870.0
2020-06-18 14:45:00,38.91,38.98,38.85,38.88,293895.0,38.91,38.98,38.85,38.88,293895.0
2020-06-18 14:50:00,38.88,38.95,38.84,38.89,206789.0,38.88,38.95,38.84,38.89,206789.0
2020-06-18 14:55:00,38.9,38.92,38.75,38.78,359419.0,38.9,38.92,38.75,38.78,359419.0
2020-06-18 15:00:00,38.79,38.83,38.71,38.77,523553.0,38.79,38.83,38.71,38.77,523553.0
2020-06-18 15:05:00,38.77,38.83,38.68,38.8,486515.0,38.77,38.83,38.68,38.8,486515.0
2020-06-18 15:10:00,38.78,38.8,38.59,38.65,327286.0,38.78,38.8,38.59,38.65,327286.0
2020-06-18 15:15:00,38.64,38.73,38.62,38.72,379974.0,38.64,38.73,38.62,38.72,379974.0
2020-06-18 15:20:00,38.71,38.79,38.66,38.73,421489.0,38.71,38.79,38.66,38.73,421489.0
2020-06-18 15:25:00,38.74,38.92,38.67,38.88,443244.0,38.74,38.92,38.67,38.88,443244.0
2020-06-18 15:30:00,38.89,39.0,38.83,38.93,516483.0,38.89,39.0,38.83,38.93,516483.0
2020-06-18 15:35:00,38.92,39.07,38.9,39.01,566613.0,38.92,39.07,38.9,39.01,566613.0
2020-06-18 15:40:00,39.01,39.03,38.93,39.02,521300.0,39.01,39.03,38.93,39.02,521300.0
2020-06-18 15:45:00,39.02,39.08,38.93,39.07,535629.0,39.02,39.08,38.93,39.07,535629.0
2020-06-18 15:50:00,39.07,39.25,39.02,39.19,885984.0,39.07,39.25,39.02,39.19,885984.0
2020-06-18 15:55:00,39.2,39.36,39.2,39.33,1448488.0,39.2,39.36,39.2,39.33,1448488.0
2020-06-19 09:30:00,39.95,40.26,39.53,39.62,2238641.0,39.95,40.26,39.53,39.62,2238641.0
2020-06-19 09:35:00,39.63,39.77,39.34,39.55,1618212.0,39.63,39.77,39.34,39.55,1618212.0
2020-06-19 09:40:00,39.57,39.67,39.15,39.21,1727349.0,39.57,39.67,39.15,39.21,1727349.0
2020-06-19 09:45:00,39.21,39.47,38.95,39.35,1641317.0,39.21,39.47,38.95,39.35,1641317.0
2020-06-19 09:50:00,39.35,39.49,39.21,39.29,1116385.0,39.35,39.49,39.21,39.29,1116385.0
2020-06-19 09:55:00,39.3,39.35,39.01,39.15,951003.0,39.3,39.35,39.01,39.15,951003.0
2020-06-19 10:00:00,39.16,39.5,39.13,39.44,1197710.0,39.16,39.5,39.13,39.44,1197710.0
2020-06-19 10:05:00,39.45,39.5,39.23,39.36,746373.0,39.45,39.5,39.23,39.36,746373.0
2020-06-19 10:10:00,39.34,39.4,39.13,39.38,677461.0,39.34,39.4,39.13,39.38,677461.0
2020-06-19 10:15:00,39.39,39.5,39.2,39.3,671326.0,39.39,39.5,39.2,39.3,671326.0
2020-06-19 10:20:00,39.3,39.32,39.15,39.22,448081.0,39.3,39.32,39.15,39.22,448081.0
2020-06-19 10:25:00,39.23,39.24,39.04,39.17,630430.0,39.23,39.24,39.04,39.17,630430.0
2020-06-19 10:30:00,39.17,39.18,38.71,38.87,1265438.0,39.17,39.18,38.71,38.87,1265438.0
2020-06-19 10:35:00,38.88,38.97,38.61,38.78,996170.0,38.88,38.97,38.61,38.78,996170.0
2020-06-19 10:40:00,38.79,38.96,38.63,38.9,929900.0,38.79,38.96,38.63,38.9,929900.0
2020-06-19 10:45:00,38.9,39.14,38.72,39.11,911211.0,38.9,39.14,38.72,39.11,911211.0
2020-06-19 10:50:00,39.11,39.15,38.99,39.07,604341.0,39.11,39.15,38.99,39.07,604341.0
2020-06-19 10:55:00,39.08,39.1,38.7,38.84,984367.0,39.08,39.1,38.7,38.84,984367.0
2020-06-19 11:00:00,38.85,38.95,38.66,38.79,769538.0,38.85,38.95,38.66,38.79,769538.0
2020-06-19 11:05:00,38.82,38.88,38.74,38.85,355321.0,38.82,38.88,38.74,38.85,355321.0
2020-06-19 11:10:00,38.85,38.97,38.84,38.9,497294.0,38.85,38.97,38.84,38.9,497294.0
2020-06-19 11:15:00,38.9,39.14,38.82,39.02,961738.0,38.9,39.14,38.82,39.02,961738.0
2020-06-19 11:20:00,39.01,39.04,38.76,38.9,766010.0,39.01,39.04,38.76,38.9,766010.0
2020-06-19 11:25:00,38.9,39.07,38.89,38.97,926935.0,38.9,39.07,38.89,38.97,926935.0
2020-06-19 11:30:00,38.97,39.0,38.79,38.9,484938.0,38.97,39.0,38.79,38.9,484938.0
2020-06-19 11:35:00,38.89,38.9,38.61,38.7,805633.0,38.89,38.9,38.61,38.7,805633.0
2020-06-19 11:40:00,38.7,38.81,38.65,38.74,751950.0,38.7,38.81,38.65,38.74,751950.0
2020-06-19 11:45:00,38.73,38.8,38.7,38.75,386978.0,38.73,38.8,38.7,38.75,386978.0
2020-06-19 11:50:00,38.76,38.83,38.72,38.77,371859.0,38.76,38.83,38.72,38.77,371859.0
2020-06-19 11:55:00,38.77,38.84,38.7,38.8,392912.0,38.77,38.84,38.7,38.8,392912.0
2020-06-19 12:00:00,38.8,38.8,38.64,38.64,395913.0,38.8,38.8,38.64,38.64,395913.0
2020-06-19 12:05:00,38.64,38.67,38.56,38.59,561326.0,38.64,38.67,38.56,38.59,561326.0
2020-06-19 12:10:00,38.59,38.65,38.29,38.33,876130.0,38.59,38.65,38.29,38.33,876130.0
2020-06-19 12:15:00,38.34,38.42,37.79,37.86,1605658.0,38.34,38.42,37.79,37.86,1605658.0
2020-06-19 12:20:00,37.86,38.07,37.58,37.59,1446921.0,37.86,38.07,37.58,37.59,1446921.0
2020-06-19 12:25:00,37.59,37.73,37.36,37.66,1560956.0,37.59,37.73,37.36,37.66,1560956.0
2020-06-19 12:30:00,37.66,37.91,37.6,37.73,1226342.0,37.66,37.91,37.6,37.73,1226342.0
2020-06-19 12:35:00,37.73,37.85,37.48,37.51,1104586.0,37.73,37.85,37.48,37.51,1104586.0
2020-06-19 12:40:00,37.51,37.78,37.44,37.72,947943.0,37.51,37.78,37.44,37.72,947943.0
2020-06-19 12:45:00,37.71,37.83,37.6,37.8,865759.0,37.71,37.83,37.6,37.8,865759.0
2020-06-19 12:50:00,37.82,37.86,37.63,37.69,767442.0,37.82,37.86,37.63,37.69,767442.0
2020-06-19 12:55:00,37.69,37.82,37.58,37.81,988276.0,37.69,37.82,37.58,37.81,988276.0
2020-06-19 13:00:00,37.81,37.82,37.37,37.4,872040.0,37.81,37.82,37.37,37.4,872040.0
2020-06-19 13:05:00,37.4,37.5,37.25,37.38,1093017.0,37.4,37.5,37.25,37.38,1093017.0
2020-06-19 13:10:00,37.4,37.51,37.23,37.32,904428.0,37.4,37.51,37.23,37.32,904428.0
2020-06-19 13:15:00,37.33,37.33,37.01,37.11,1555419.0,37.33,37.33,37.01,37.11,1555419.0
2020-06-19 13:20:00,37.11,37.12,36.71,36.72,1806123.0,37.11,37.12,36.71,36.72,1806123.0
2020-06-19 13:25:00,36.73,37.11,36.72,36.98,1231597.0,36.73,37.11,36.72,36.98,1231597.0
2020-06-19 13:30:00,36.97,36.98,36.56,36.61,1577378.0,36.97,36.98,36.56,36.61,1577378.0
2020-06-19 13:35:00,36.62,36.89,36.61,36.85,1396113.0,36.62,36.89,36.61,36.85,1396113.0
2020-06-19 13:40:00,36.86,36.99,36.75,36.9,976833.0,36.86,36.99,36.75,36.9,976833.0
2020-06-19 13:45:00,36.91,36.95,36.43,36.7,1720868.0,36.91,36.95,36.43,36.7,1720868.0
2020-06-19 13:50:00,36.7,36.8,36.53,36.57,1184011.0,36.7,36.8,36.53,36.57,1184011.0
2020-06-19 13:55:00,36.57,36.65,36.34,36.36,1103782.0,36.57,36.65,36.34,36.36,1103782.0
2020-06-19 14:00:00,36.35,36.57,36.32,36.41,1127680.0,36.35,36.57,36.32,36.41,1127680.0
2020-06-19 14:05:00,36.41,36.42,36.02,36.1,1536179.0,36.41,36.42,36.02,36.1,1536179.0
2020-06-19 14:10:00,36.09,36.1,35.76,35.98,1801643.0,36.09,36.1,35.76,35.98,1801643.0
2020-06-19 14:15:00,35.99,36.16,35.88,36.03,1312094.0,35.99,36.16,35.88,36.03,1312094.0
2020-06-19 14:20:00,36.03,36.74,36.03,36.68,1986747.0,36.03,36.74,36.03,36.68,1986747.0
2020-06-19 14:25:00,36.66,36.71,36.48,36.63,1331176.0,36.66,36.71,36.48,36.63,1331176.0
2020-06-19 14:30:00,36.63,37.03,36.58,36.97,1613478.0,36.63,37.03,36.58,36.97,1613478.0
2020-06-19 14:35:00,36.95,37.16,36.85,36.87,1219681.0,36.95,37.16,36.85,36.87,1219681.0
2020-06-19 14:40:00,36.89,37.01,36.65,36.99,1585636.0,36.89,37.01,36.65,36.99,1585636.0
2020-06-19 14:45:00,36.99,37.08,36.85,36.89,946783.0,36.99,37.08,36.85,36.89,946783.0
2020-06-19 14:50:00,36.89,36.99,36.76,36.93,771528.0,36.89,36.99,36.76,36.93,771528.0
2020-06-19 14:55:00,36.93,37.12,36.9,37.06,1026206.0,36.93,37.12,36.9,37.06,1026206.0
2020-06-19 15:00:00,37.04,37.08,36.92,36.99,659821.0,37.04,37.08,36.92,36.99,659821.0
2020-06-19 15:05:00,36.98,36.99,36.76,36.78,703810.0,36.98,36.99,36.76,36.78,703810.0
2020-06-19 15:10:00,36.77,37.06,36.66,37.04,1173269.0,36.77,37.06,36.66,37.04,1173269.0
2020-06-19 15:15:00,37.04,37.34,37.03,37.33,1587194.0,37.04,37.34,37.03,37.33,1587194.0
2020-06-19 15:20:00,37.32,37.34,37.15,37.23,950455.0,37.32,37.34,37.15,37.23,950455.0
2020-06-19 15:25:00,37.22,37.25,36.96,37.05,1011926.0,37.22,37.25,36.96,37.05,1011926.0
2020-06-19 15:30:00,37.07,37.2,37.03,37.19,720791.0,37.07,37.2,37.03,37.19,720791.0
2020-06-19 15:35:00,37.18,37.19,36.81,36.91,1219763.0,37.18,37.19,36.81,36.91,1219763.0
2020-06-19 15:40:00,36.91,37.16,36.89,37.12,921895.0,36.91,37.16,36.89,37.12,921895.0
2020-06-19 15:45:00,37.11,37.15,36.67,36.69,1392735.0,37.11,37.15,36.67,36.69,1392735.0
2020-06-19 15:50:00,36.69,37.12,36.67,36.9,1676440.0,36.69,37.12,36.67,36.9,1676440.0
2020-06-19 15:55:00,36.9,37.03,36.82,36.82,1679300.0,36.9,37.03,36.82,36.82,1679300.0
2020-06-22 09:30:00,35.18,35.97,35.0,35.73,2484447.0,35.18,35.97,35.0,35.73,2484447.0
2020-06-22 09:35:00,35.73,36.31,35.5,36.16,1802394.0,35.73,36.31,35.5,36.16,1802394.0
2020-06-22 09:40:00,36.15,36.6,35.82,36.58,1894452.0,36.15,36.6,35.82,36.58,1894452.0
2020-06-22 09:45:00,36.59,37.1,36.5,36.91,1778326.0,36.59,37.1,36.5,36.91,1778326.0
2020-06-22 09:50:00,36.91,36.98,36.57,36.65,1240796.0,36.91,36.98,36.57,36.65,1240796.0
2020-06-22 09:55:00,36.66,36.94,36.41,36.46,1265829.0,36.66,36.94,36.41,36.46,1265829.0
2020-06-22 10:00:00,36.45,36.78,36.35,36.66,1292539.0,36.45,36.78,36.35,36.66,1292539.0
2020-06-22 10:05:00,36.67,36.71,36.35,36.37,803568.0,36.67,36.71,36.35,36.37,803568.0
2020-06-22 10:10:00,36.36,36.36,35.91,36.13,1575758.0,36.36,36.36,35.91,36.13,1575758.0
2020-06-22 10:15:00,36.14,36.22,35.73,35.84,1116070.0,36.14,36.22,35.73,35.84,1116070.0
2020-06-22 10:20:00,35.85,36.19,35.82,35.99,991517.0,35.85,36.19,35.82,35.99,991517.0
2020-06-22 10:25:00,35.98,36.38,35.96,36.26,1167951.0,35.98,36.38,35.96,36.26,1167951.0
2020-06-22 10:30:00,36.26,36.26,35.72,35.92,1489679.0,36.26,36.26,35.72,35.92,1489679.0
2020-06-22 10:35:00,35.92,36.14,35.87,36.06,739858.0,35.92,36.14,35.87,36.06,739858.0
2020-06-22 10:40:00,36.06,36.24,35.82,35.95,818493.0,36.06,36.24,35.82,35.95,818493.0
2020-06-22 10:45:00,35.95,35.98,35.7,35.72,749865.0,35.95,35.98,35.7,35.72,749865.0
2020-06-22 10:50:00,35.71,35.82,35.58,35.63,881557.0,35.71,35.82,35.58,35.63,881557.0
2020-06-22 10:55:00,35.64,35.81,35.58,35.71,749739.0,35.64,35.81,35.58,35.71,749739.0
2020-06-22 11:00:00,35.71,35.98,35.6,35.88,961670.0,35.71,35.98,35.6,35.88,961670.0
2020-06-22 11:05:00,35.88,36.08,35.81,35.83,740074.0,35.88,36.08,35.81,35.83,740074.0
2020-06-22 11:10:00,35.83,35.86,35.67,35.82,591034.0,35.83,35.86,35.67,35.82,591034.0
2020-06-22 11:15:00,35.8,36.08,35.79,35.98,592099.0,35.8,36.08,35.79,35.98,592099.0
2020-06-22 11:20:00,35.99,36.09,35.89,36.07,595199.0,35.99,36.09,35.89,36.07,595199.0
2020-06-22 11:25:00,36.07,36.18,35.92,36.02,913987.0,36.07,36.18,35.92,36.02,913987.0
2020-06-22 11:30:00,36.03,36.04,35.85,35.97,516953.0,36.03,36.04,35.85,35.97,516953.0
2020-06-22 11:35:00,35.98,36.05,35.92,35.99,376292.0,35.98,36.05,35.92,35.99,376292.0
2020-06-22 11:40:00,35.99,36.01,35.74,35.79,513408.0,35.99,36.01,35.74,35.79,513408.0
2020-06-22 11:45:00,35.79,35.87,35.74,35.87,488365.0,35.79,35.87,35.74,35.87,488365.0
2020-06-22 11:50:00,35.86,35.97,35.83,35.89,345311.0,35.86,35.97,35.83,35.89,345311.0
2020-06-22 11:55:00,35.89,36.09,35.89,36.0,479523.0,35.89,36.09,35.89,36.0,479523.0
2020-06-22 12:00:00,36.02,36.33,36.01,36.25,615031.0,36.02,36.33,36.01,36.25,615031.0
2020-06-22 12:05:00,36.25,36.45,36.16,36.3,803726.0,36.25,36.45,36.16,36.3,803726.0
2020-06-22 12:10:00,36.3,36.43,36.24,36.38,617165.0,36.3,36.43,36.24,36.38,617165.0
2020-06-22 12:15:00,36.38,36.47,36.28,36.3,472522.0,36.38,36.47,36.28,36.3,472522.0
2020-06-22 12:20:00,36.29,36.43,36.28,36.34,426820.0,36.29,36.43,36.28,36.34,426820.0
2020-06-22 12:25:00,36.33,36.42,36.24,36.29,305676.0,36.33,36.42,36.24,36.29,305676.0
2020-06-22 12:30:00,36.29,36.37,36.24,36.25,356959.0,36.29,36.37,36.24,36.25,356959.0
2020-06-22 12:35:00,36.25,36.53,36.24,36.47,522293.0,36.25,36.53,36.24,36.47,522293.0
2020-06-22 12:40:00,36.47,36.65,36.43,36.62,408243.0,36.47,36.65,36.43,36.62,408243.0
2020-06-22 12:45:00,36.63,36.78,36.6,36.62,637789.0,36.63,36.78,36.6,36.62,637789.0
2020-06-22 12:50:00,36.62,36.81,36.51,36.74,673332.0,36.62,36.81,36.51,36.74,673332.0
2020-06-22 12:55:00,36.75,36.9,36.73,36.86,627043.0,36.75,36.9,36.73,36.86,627043.0
2020-06-22 13:00:00,36.86,37.02,36.8,36.83,1029850.0,36.86,37.02,36.8,36.83,1029850.0
2020-06-22 13:05:00,36.84,36.96,36.73,36.89,679466.0,36.84,36.96,36.73,36.89,679466.0
2020-06-22 13:10:00,36.89,36.94,36.71,36.77,747587.0,36.89,36.94,36.71,36.77,747587.0
2020-06-22 13:15:00,36.77,36.88,36.65,36.66,780697.0,36.77,36.88,36.65,36.66,780697.0
2020-06-22 13:20:00,36.65,36.71,36.43,36.64,1001096.0,36.65,36.71,36.43,36.64,1001096.0
2020-06-22 13:25:00,36.64,36.71,36.54,36.57,453193.0,36.64,36.71,36.54,36.57,453193.0
2020-06-22 13:30:00,36.58,36.63,36.45,36.52,699801.0,36.58,36.63,36.45,36.52,699801.0
2020-06-22 13:35:00,36.51,36.69,36.49,36.67,487968.0,36.51,36.69,36.49,36.67,487968.0
2020-06-22 13:40:00,36.68,36.85,36.68,36.84,572066.0,36.68,36.85,36.68,36.84,572066.0
2020-06-22 13:45:00,36.84,37.07,36.84,36.98,814462.0,36.84,37.07,36.84,36.98,814462.0
2020-06-22 13:50:00,36.98,37.04,36.83,36.87,561070.0,36.98,37.04,36.83,36.87,561070.0
2020-06-22 13:55:00,36.87,36.97,36.75,36.77,504602.0,36.87,36.97,36.75,36.77,504602.0
2020-06-22 14:00:00,36.77,36.85,36.63,36.69,710131.0,36.77,36.85,36.63,36.69,710131.0
2020-06-22 14:05:00,36.7,36.81,36.62,36.66,487792.0,36.7,36.81,36.62,36.66,487792.0
2020-06-22 14:10:00,36.67,36.68,36.46,36.47,666212.0,36.67,36.68,36.46,36.47,666212.0
2020-06-22 14:15:00,36.47,36.57,36.34,36.38,722925.0,36.47,36.57,36.34,36.38,722925.0
2020-06-22 14:20:00,36.39,36.6,36.38,36.49,537092.0,36.39,36.6,36.38,36.49,537092.0
2020-06-22 14:25:00,36.5,36.55,36.37,36.4,454809.0,36.5,36.55,36.37,36.4,454809.0
2020-06-22 14:30:00,36.4,36.53,36.32,36.46,716437.0,36.4,36.53,36.32,36.46,716437.0
2020-06-22 14:35:00,36.46,36.71,36.36,36.65,644438.0,36.46,36.71,36.36,36.65,644438.0
2020-06-22 14:40:00,36.65,36.72,36.6,36.64,372718.0,36.65,36.72,36.6,36.64,372718.0
2020-06-22 14:45:00,36.63,36.67,36.56,36.65,321302.0,36.63,36.67,36.56,36.65,321302.0
2020-06-22 14:50:00,36.66,36.79,36.58,36.79,384523.0,36.66,36.79,36.58,36.79,384523.0
2020-06-22 14:55:00,36.79,36.9,36.75,36.88,480751.0,36.79,36.9,36.75,36.88,480751.0
2020-06-22 15:00:00,36.88,36.98,36.73,36.92,437434.0,36.88,36.98,36.73,36.92,437434.0
2020-06-22 15:05:00,36.91,36.94,36.8,36.85,304532.0,36.91,36.94,36.8,36.85,304532.0
2020-06-22 15:10:00,36.86,36.9,36.67,36.68,433040.0,36.86,36.9,36.67,36.68,433040.0
2020-06-22 15:15:00,36.67,36.72,36.45,36.48,736128.0,36.67,36.72,36.45,36.48,736128.0
2020-06-22 15:20:00,36.47,36.54,36.32,36.35,717025.0,36.47,36.54,36.32,36.35,717025.0
2020-06-22 15:25:00,36.34,36.53,36.3,36.49,675801.0,36.34,36.53,36.3,36.49,675801.0
2020-06-22 15:30:00,36.49,36.59,36.43,36.52,605095.0,36.49,36.59,36.43,36.52,605095.0
2020-06-22 15:35:00,36.52,36.55,36.34,36.46,604936.0,36.52,36.55,36.34,36.46,604936.0
2020-06-22 15:40:00,36.46,36.5,36.4,36.45,410728.0,36.46,36.5,36.4,36.45,410728.0
2020-06-22 15:45:00,36.45,36.49,36.32,36.34,595982.0,36.45,36.49,36.32,36.34,595982.0
2020-06-22 15:50:00,36.34,36.46,36.34,36.41,757046.0,36.34,36.46,36.34,36.41,757046.0
2020-06-22 15:55:00,36.42,36.55,36.37,36.53,1260524.0,36.42,36.55,36.37,36.53,1260524.0
2020-06-23 09:30:00,36.55,36.88,36.21,36.48,1912556.0,36.55,36.88,36.21,36.48,1912556.0
2020-06-23 09:35:00,36.48,36.48,35.87,36.01,1463612.0,36.48,36.48,35.87,36.01,1463612.0
2020-06-23 09:40:00,36.04,36.43,36.01,36.35,1266644.0,36.04,36.43,36.01,36.35,1266644.0
2020-06-23 09:45:00,36.35,36.39,35.95,36.06,1005025.0,36.35,36.39,35.95,36.06,1005025.0
2020-06-23 09:50:00,36.06,36.09,35.7,35.91,1348944.0,36.06,36.09,35.7,35.91,1348944.0
2020-06-23 09:55:00,35.91,36.15,35.9,36.0,837804.0,35.91,36.15,35.9,36.0,837804.0
2020-06-23 10:00:00,35.99,36.09,35.78,36.09,784968.0,35.99,36.09,35.78,36.09,784968.0
2020-06-23 10:05:00,36.07,36.18,35.95,35.97,756902.0,36.07,36.18,35.95,35.97,756902.0
2020-06-23 10:10:00,35.96,35.96,35.63,35.79,1082170.0,35.96,35.96,35.63,35.79,1082170.0
2020-06-23 10:15:00,35.8,35.9,35.71,35.76,686342.0,35.8,35.9,35.71,35.76,686342.0
2020-06-23 10:20:00,35.76,35.8,35.38,35.51,1346810.0,35.76,35.8,35.38,35.51,1346810.0
2020-06-23 10:25:00,35.51,35.6,35.17,35.28,1256090.0,35.51,35.6,35.17,35.28,1256090.0
2020-06-23 10:30:00,35.28,35.42,35.14,35.17,1184275.0,35.28,35.42,35.14,35.17,1184275.0
2020-06-23 10:35:00,35.18,35.23,35.03,35.13,1054108.0,35.18,35.23,35.03,35.13,1054108.0
2020-06-23 10:40:00,35.13,35.33,35.1,35.26,987613.0,35.13,35.33,35.1,35.26,987613.0
2020-06-23 10:45:00,35.27,35.44,35.14,35.4,814264.0,35.27,35.44,35.14,35.4,814264.0
2020-06-23 10:50:00,35.4,35.55,35.31,35.45,790083.0,35.4,35.55,35.31,35.45,790083.0
2020-06-23 10:55:00,35.45,35.51,35.3,35.32,443945.0,35.45,35.51,35.3,35.32,443945.0
2020-06-23 11:00:00,35.33,35.63,35.32,35.58,856234.0,35.33,35.63,35.32,35.58,856234.0
2020-06-23 11:05:00,35.57,35.58,35.36,35.43,547080.0,35.57,35.58,35.36,35.43,547080.0
2020-06-23 11:10:00,35.43,35.49,35.15,35.16,578115.0,35.43,35.49,35.15,35.16,578115.0
2020-06-23 11:15:00,35.16,35.27,35.07,35.09,725310.0,35.16,35.27,35.07,35.09,725310.0
2020-06-23 11:20:00,35.08,35.22,34.97,35.2,1074764.0,35.08,35.22,34.97,35.2,1074764.0
2020-06-23 11:25:00,35.2,35.22,34.96,34.99,779590.0,35.2,35.22,34.96,34.99,779590.0
2020-06-23 11:30:00,34.99,35.08,34.9,34.99,752334.0,34.99,35.08,34.9,34.99,752334.0
2020-06-23 11:35:00,35.0,35.04,34.87,34.95,638741.0,35.0,35.04,34.87,34.95,638741.0
2020-06-23 11:40:00,34.94,34.96,34.62,34.71,1234890.0,34.94,34.96,34.62,34.71,1234890.0
2020-06-23 11:45:00,34.72,34.83,34.44,34.55,1054811.0,34.72,34.83,34.44,34.55,1054811.0
2020-06-23 11:50:00,34.55,34.57,34.37,34.55,1369610.0,34.55,34.57,34.37,34.55,1369610.0
2020-06-23 11:55:00,34.55,34.74,34.54,34.62,975698.0,34.55,34.74,34.54,34.62,975698.0
2020-06-23 12:00:00,34.63,34.89,34.58,34.85,956625.0,34.63,34.89,34.58,34.85,956625.0
2020-06-23 12:05:00,34.86,34.95,34.8,34.9,1001050.0,34.86,34.95,34.8,34.9,1001050.0
2020-06-23 12:10:00,34.91,35.1,34.87,34.92,781817.0,34.91,35.1,34.87,34.92,781817.0
2020-06-23 12:15:00,34.9,34.92,34.76,34.78,686855.0,34.9,34.92,34.76,34.78,686855.0
2020-06-23 12:20:00,34.78,34.93,34.71,34.78,848281.0,34.78,34.93,34.71,34.78,848281.0
2020-06-23 12:25:00,34.79,34.79,34.68,34.76,499770.0,34.79,34.79,34.68,34.76,499770.0
2020-06-23 12:30:00,34.76,34.86,34.69,34.78,444744.0,34.76,34.86,34.69,34.78,444744.0
2020-06-23 12:35:00,34.77,34.97,34.76,34.92,435985.0,34.77,34.97,34.76,34.92,435985.0
2020-06-23 12:40:00,34.93,34.95,34.83,34.94,294460.0,34.93,34.95,34.83,34.94,294460.0
2020-06-23 12:45:00,34.94,35.2,34.9,35.17,700223.0,34.94,35.2,34.9,35.17,700223.0
2020-06-23 12:50:00,35.16,35.29,35.12,35.29,579558.0,35.16,35.29,35.12,35.29,579558.0
2020-06-23 12:55:00,35.28,35.32,35.16,35.17,687554.0,35.28,35.32,35.16,35.17,687554.0
2020-06-23 13:00:00,35.17,35.23,35.06,35.13,496752.0,35.17,35.23,35.06,35.13,496752.0
2020-06-23 13:05:00,35.13,35.19,35.02,35.17,385119.0,35.13,35.19,35.02,35.17,385119.0
2020-06-23 13:10:00,35.17,35.28,35.12,35.26,422266.0,35.17,35.28,35.12,35.26,422266.0
2020-06-23 13:15:00,35.27,35.28,35.16,35.23,503649.0,35.27,35.28,35.16,35.23,503649.0
2020-06-23 13:20:00,35.22,35.3,35.2,35.26,348336.0,35.22,35.3,35.2,35.26,348336.0
2020-06-23 13:25:00,35.26,35.27,35.08,35.17,367633.0,35.26,35.27,35.08,35.17,367633.0
2020-06-23 13:30:00,35.18,35.21,35.11,35.17,279401.0,35.18,35.21,35.11,35.17,279401.0
2020-06-23 13:35:00,35.17,35.18,35.07,35.12,401620.0,35.17,35.18,35.07,35.12,401620.0
2020-06-23 13:40:00,35.12,35.18,35.09,35.11,197552.0,35.12,35.18,35.09,35.11,197552.0
2020-06-23 13:45:00,35.11,35.15,34.97,35.0,359668.0,35.11,35.15,34.97,35.0,359668.0
2020-06-23 13:50:00,35.0,35.03,34.83,34.91,502439.0,35.0,35.03,34.83,34.91,502439.0
2020-06-23 13:55:00,34.91,35.08,34.91,35.07,378974.0,34.91,35.08,34.91,35.07,378974.0
2020-06-23 14:00:00,35.08,35.1,34.97,35.09,464824.0,35.08,35.1,34.97,35.09,464824.0
2020-06-23 14:05:00,35.1,35.33,35.09,35.27,586613.0,35.1,35.33,35.09,35.27,586613.0
2020-06-23 14:10:00,35.28,35.38,35.21,35.28,562574.0,35.28,35.38,35.21,35.28,562574.0
2020-06-23 14:15:00,35.28,35.46,35.27,35.42,488249.0,35.28,35.46,35.27,35.42,488249.0
2020-06-23 14:20:00,35.41,35.47,35.37,35.43,322193.0,35.41,35.47,35.37,35.43,322193.0
2020-06-23 14:25:00,35.43,35.68,35.33,35.64,933058.0,35.43,35.68,35.33,35.64,933058.0
2020-06-23 14:30:00,35.64,35.73,35.52,35.64,820664.0,35.64,35.73,35.52,35.64,820664.0
2020-06-23 14:35:00,35.63,35.82,35.63,35.82,661936.0,35.63,35.82,35.63,35.82,661936.0
2020-06-23 14:40:00,35.81,35.88,35.66,35.79,840299.0,35.81,35.88,35.66,35.79,840299.0
2020-06-23 14:45:00,35.79,35.8,35.55,35.62,922292.0,35.79,35.8,35.55,35.62,922292.0
2020-06-23 14:50:00,35.62,35.7,35.57,35.61,602913.0,35.62,35.7,35.57,35.61,602913.0
2020-06-23 14:55:00,35.61,35.76,35.56,35.7,716179.0,35.61,35.76,35.56,35.7,716179.0
2020-06-23 15:00:00,35.7,35.76,35.5,35.54,543470.0,35.7,35.76,35.5,35.54,543470.0
2020-06-23 15:05:00,35.54,35.6,35.43,35.59,515861.0,35.54,35.6,35.43,35.59,515861.0
2020-06-23 15:10:00,35.6,35.75,35.57,35.74,484794.0,35.6,35.75,35.57,35.74,484794.0
2020-06-23 15:15:00,35.73,36.09,35.69,36.06,1110272.0,35.73,36.09,35.69,36.06,1110272.0
2020-06-23 15:20:00,36.05,36.1,35.91,35.96,814048.0,36.05,36.1,35.91,35.96,814048.0
2020-06-23 15:25:00,35.97,36.08,35.93,35.95,624103.0,35.97,36.08,35.93,35.95,624103.0
2020-06-23 15:30:00,35.95,36.07,35.93,36.02,500317.0,35.95,36.07,35.93,36.02,500317.0
2020-06-23 15:35:00,36.04,36.07,35.94,36.01,401379.0,36.04,36.07,35.94,36.01,401379.0
2020-06-23 15:40:00,36.01,36.01,35.88,35.98,566659.0,36.01,36.01,35.88,35.98,566659.0
2020-06-23 15:45:00,35.99,36.01,35.92,35.97,401309.0,35.99,36.01,35.92,35.97,401309.0
2020-06-23 15:50:00,35.96,36.0,35.86,35.97,834888.0,35.96,36.0,35.86,35.97,834888.0
2020-06-23 15:55:00,35.98,36.1,35.96,36.07,1269240.0,35.98,36.1,35.96,36.07,1269240.0
2020-06-24 09:30:00,34.68,35.23,34.55,34.72,1942813.0,34.68,35.23,34.55,34.72,1942813.0
2020-06-24 09:35:00,34.74,34.97,34.61,34.78,1288056.0,34.74,34.97,34.61,34.78,1288056.0
2020-06-24 09:40:00,34.78,34.81,34.39,34.65,1405300.0,34.78,34.81,34.39,34.65,1405300.0
2020-06-24 09:45:00,34.63,34.68,34.08,34.14,1459350.0,34.63,34.68,34.08,34.14,1459350.0
2020-06-24 09:50:00,34.14,34.29,33.78,33.88,2265111.0,34.14,34.29,33.78,33.88,2265111.0
2020-06-24 09:55:00,33.88,34.16,33.71,33.78,1400035.0,33.88,34.16,33.71,33.78,1400035.0
2020-06-24 10:00:00,33.78,34.03,33.76,33.78,1171780.0,33.78,34.03,33.76,33.78,1171780.0
2020-06-24 10:05:00,33.79,34.22,33.79,34.15,1058573.0,33.79,34.22,33.79,34.15,1058573.0
2020-06-24 10:10:00,34.15,34.35,34.05,34.33,1003665.0,34.15,34.35,34.05,34.33,1003665.0
2020-06-24 10:15:00,34.32,34.37,33.92,33.95,1024351.0,34.32,34.37,33.92,33.95,1024351.0
2020-06-24 10:20:00,33.95,34.16,33.9,34.11,870761.0,33.95,34.16,33.9,34.11,870761.0
2020-06-24 10:25:00,34.1,34.29,34.08,34.27,1014510.0,34.1,34.29,34.08,34.27,1014510.0
2020-06-24 10:30:00,34.27,34.39,34.11,34.18,897950.0,34.27,34.39,34.11,34.18,897950.0
2020-06-24 10:35:00,34.19,34.2,33.9,33.91,1049854.0,34.19,34.2,33.9,33.91,1049854.0
2020-06-24 10:40:00,33.9,34.02,33.9,33.96,651871.0,33.9,34.02,33.9,33.96,651871.0
2020-06-24 10:45:00,33.96,33.98,33.81,33.89,698318.0,33.96,33.98,33.81,33.89,698318.0
2020-06-24 10:50:00,33.88,34.02,33.71,33.73,1041918.0,33.88,34.02,33.71,33.73,1041918.0
2020-06-24 10:55:00,33.74,33.92,33.74,33.86,496069.0,33.74,33.92,33.74,33.86,496069.0
2020-06-24 11:00:00,33.86,34.07,33.78,34.0,673618.0,33.86,34.07,33.78,34.0,673618.0
2020-06-24 11:05:00,33.99,34.16,33.94,33.98,766047.0,33.99,34.16,33.94,33.98,766047.0
2020-06-24 11:10:00,33.98,34.02,33.88,33.94,504684.0,33.98,34.02,33.88,33.94,504684.0
2020-06-24 11:15:00,33.93,34.08,33.86,33.88,792543.0,33.93,34.08,33.86,33.88,792543.0
2020-06-24 11:20:00,33.89,33.92,33.72,33.72,702988.0,33.89,33.92,33.72,33.72,702988.0
2020-06-24 11:25:00,33.73,33.85,33.7,33.85,536148.0,33.73,33.85,33.7,33.85,536148.0
2020-06-24 11:30:00,33.85,33.92,33.62,33.68,885245.0,33.85,33.92,33.62,33.68,885245.0
2020-06-24 11:35:00,33.67,33.68,33.26,33.28,1330209.0,33.67,33.68,33.26,33.28,1330209.0
2020-06-24 11:40:00,33.27,33.32,32.72,32.75,2212138.0,33.27,33.32,32.72,32.75,2212138.0
2020-06-24 11:45:00,32.75,33.08,32.74,32.78,1339876.0,32.75,33.08,32.74,32.78,1339876.0
2020-06-24 11:50:00,32.78,32.94,32.62,32.7,1065020.0,32.78,32.94,32.62,32.7,1065020.0
2020-06-24 11:55:00,32.69,33.14,32.69,33.05,1336263.0,32.69,33.14,32.69,33.05,1336263.0
2020-06-24 12:00:00,33.06,33.17,32.94,33.15,802621.0,33.06,33.17,32.94,33.15,802621.0
2020-06-24 12:05:00,33.16,33.19,32.86,32.95,938616.0,33.16,33.19,32.86,32.95,938616.0
2020-06-24 12:10:00,32.95,33.12,32.87,33.07,644157.0,32.95,33.12,32.87,33.07,644157.0
2020-06-24 12:15:00,33.07,33.19,33.03,33.13,633223.0,33.07,33.19,33.03,33.13,633223.0
2020-06-24 12:20:00,33.14,33.16,32.96,33.05,788745.0,33.14,33.16,32.96,33.05,788745.0
2020-06-24 12:25:00,33.05,33.11,32.95,33.04,535189.0,33.05,33.11,32.95,33.04,535189.0
2020-06-24 12:30:00,33.03,33.07,32.92,32.94,417433.0,33.03,33.07,32.92,32.94,417433.0
2020-06-24 12:35:00,32.95,33.06,32.93,33.04,369157.0,32.95,33.06,32.93,33.04,369157.0
2020-06-24 12:40:00,33.04,33.35,33.01,33.31,881657.0,33.04,33.35,33.01,33.31,881657.0
2020-06-24 12:45:00,33.32,33.5,33.3,33.4,826398.0,33.32,33.5,33.3,33.4,826398.0
2020-06-24 12:50:00,33.39,33.45,33.31,33.4,484821.0,33.39,33.45,33.31,33.4,484821.0
2020-06-24 12:55:00,33.39,33.6,33.38,33.58,733307.0,33.39,33.6,33.38,33.58,733307.0
2020-06-24 13:00:00,33.57,33.67,33.5,33.61,577180.0,33.57,33.67,33.5,33.61,577180.0
2020-06-24 13:05:00,33.62,33.71,33.54,33.63,595326.0,33.62,33.71,33.54,33.63,595326.0
2020-06-24 13:10:00,33.64,33.68,33.41,33.44,633145.0,33.64,33.68,33.41,33.44,633145.0
2020-06-24 13:15:00,33.44,33.66,33.39,33.51,505947.0,33.44,33.66,33.39,33.51,505947.0
2020-06-24 13:20:00,33.52,33.52,33.29,33.33,625104.0,33.52,33.52,33.29,33.33,625104.0
2020-06-24 13:25:00,33.35,33.37,33.19,33.27,599728.0,33.35,33.37,33.19,33.27,599728.0
2020-06-24 13:30:00,33.25,33.35,33.14,33.28,700201.0,33.25,33.35,33.14,33.28,700201.0
2020-06-24 13:35:00,33.27,33.32,33.16,33.27,410066.0,33.27,33.32,33.16,33.27,410066.0
2020-06-24 13:40:00,33.27,33.49,33.26,33.39,651399.0,33.27,33.49,33.26,33.39,651399.0
2020-06-24 13:45:00,33.38,33.39,33.16,33.31,568401.0,33.38,33.39,33.16,33.31,568401.0
2020-06-24 13:50:00,33.3,33.4,33.23,33.4,732788.0,33.3,33.4,33.23,33.4,732788.0
2020-06-24 13:55:00,33.39,33.41,33.3,33.38,300921.0,33.39,33.41,33.3,33.38,300921.0
2020-06-24 14:00:00,33.37,33.44,33.31,33.37,505657.0,33.37,33.44,33.31,33.37,505657.0
2020-06-24 14:05:00,33.38,33.58,33.35,33.55,486843.0,33.38,33.58,33.35,33.55,486843.0
2020-06-24 14:10:00,33.56,33.57,33.42,33.5,369019.0,33.56,33.57,33.42,33.5,369019.0
2020-06-24 14:15:00,33.5,33.63,33.46,33.5,485666.0,33.5,33.63,33.46,33.5,485666.0
2020-06-24 14:20:00,33.5,33.58,33.44,33.47,417183.0,33.5,33.58,33.44,33.47,417183.0
2020-06-24 14:25:00,33.46,33.65,33.45,33.6,403544.0,33.46,33.65,33.45,33.6,403544.0
2020-06-24 14:30:00,33.6,33.61,33.5,33.56,450876.0,33.6,33.61,33.5,33.56,450876.0
2020-06-24 14:35:00,33.55,33.6,33.46,33.52,278959.0,33.55,33.6,33.46,33.52,278959.0
2020-06-24 14:40:00,33.53,33.56,33.3,33.3,622180.0,33.53,33.56,33.3,33.3,622180.0
2020-06-24 14:45:00,33.3,33.43,33.28,33.36,438298.0,33.3,33.43,33.28,33.36,438298.0
2020-06-24 14:50:00,33.34,33.4,33.25,33.37,405676.0,33.34,33.4,33.25,33.37,405676.0
2020-06-24 14:55:00,33.37,33.46,33.3,33.35,391456.0,33.37,33.46,33.3,33.35,391456.0
2020-06-24 15:00:00,33.36,33.53,33.35,33.53,472915.0,33.36,33.53,33.35,33.53,472915.0
2020-06-24 15:05:00,33.54,33.6,33.48,33.54,345747.0,33.54,33.6,33.48,33.54,345747.0
2020-06-24 15:10:00,33.54,33.56,33.41,33.53,456197.0,33.54,33.56,33.41,33.53,456197.0
2020-06-24 15:15:00,33.52,33.58,33.44,33.53,518480.0,33.52,33.58,33.44,33.53,518480.0
2020-06-24 15:20:00,33.53,33.67,33.52,33.63,543800.0,33.53,33.67,33.52,33.63,543800.0
2020-06-24 15:25:00,33.63,33.69,33.4,33.45,686133.0,33.63,33.69,33.4,33.45,686133.0
2020-06-24 15:30:00,33.45,33.48,33.3,33.42,547888.0,33.45,33.48,33.3,33.42,547888.0
2020-06-24 15:35:00,33.41,33.44,33.27,33.31,409908.0,33.41,33.44,33.27,33.31,409908.0
2020-06-24 15:40:00,33.31,33.43,33.3,33.4,494669.0,33.31,33.43,33.3,33.4,494669.0
2020-06-24 15:45:00,33.4,33.45,33.34,33.36,452891.0,33.4,33.45,33.34,33.36,452891.0
2020-06-24 15:50:00,33.36,33.36,33.07,33.11,1224688.0,33.36,33.36,33.07,33.11,1224688.0
2020-06-24 15:55:00,33.11,33.18,32.91,33.07,1603973.0,33.11,33.18,32.91,33.07,1603973.0
2020-06-25 09:30:00,31.35,32.06,31.03,32.0,2773695.0,31.35,32.06,31.03,32.0,2773695.0
2020-06-25 09:35:00,32.0,32.43,31.91,32.36,1697461.0,32.0,32.43,31.91,32.36,1697461.0
2020-06-25 09:40:00,32.38,32.39,31.72,31.99,1814425.0,32.38,32.39,31.72,31.99,1814425.0
2020-06-25 09:45:00,31.99,32.21,31.73,31.81,1594886.0,31.99,32.21,31.73,31.81,1594886.0
2020-06-25 09:50:00,31.84,32.74,31.8,32.61,2093768.0,31.84,32.74,31.8,32.61,2093768.0
2020-06-25 09:55:00,32.6,33.17,32.42,33.0,1998529.0,32.6,33.17,32.42,33.0,1998529.0
2020-06-25 10:00:00,33.0,33.39,32.87,33.26,1628728.0,33.0,33.39,32.87,33.26,1628728.0
2020-06-25 10:05:00,33.26,33.29,32.87,33.0,1500625.0,33.26,33.29,32.87,33.0,1500625.0
2020-06-25 10:10:00,33.0,33.71,32.94,33.65,1717575.0,33.0,33.71,32.94,33.65,1717575.0
2020-06-25 10:15:00,33.65,33.68,33.12,33.23,1351086.0,33.65,33.68,33.12,33.23,1351086.0
2020-06-25 10:20:00,33.23,33.63,33.23,33.49,1022172.0,33.23,33.63,33.23,33.49,1022172.0
2020-06-25 10:25:00,33.48,33.95,33.4,33.94,1536246.0,33.48,33.95,33.4,33.94,1536246.0
2020-06-25 10:30:00,33.94,34.04,33.45,33.45,1795953.0,33.94,34.04,33.45,33.45,1795953.0
2020-06-25 10:35:00,33.45,33.66,33.17,33.36,1489903.0,33.45,33.66,33.17,33.36,1489903.0
2020-06-25 10:40:00,33.36,33.49,33.03,33.15,1230938.0,33.36,33.49,33.03,33.15,1230938.0
2020-06-25 10:45:00,33.14,33.48,32.97,33.02,1279997.0,33.14,33.48,32.97,33.02,1279997.0
2020-06-25 10:50:00,33.03,33.14,32.86,32.86,1245661.0,33.03,33.14,32.86,32.86,1245661.0
2020-06-25 10:55:00,32.87,33.32,32.83,33.27,1256874.0,32.87,33.32,32.83,33.27,1256874.0
2020-06-25 11:00:00,33.26,33.27,32.92,33.11,927807.0,33.26,33.27,32.92,33.11,927807.0
2020-06-25 11:05:00,33.11,33.12,32.74,32.8,1079460.0,33.11,33.12,32.74,32.8,1079460.0
2020-06-25 11:10:00,32.8,33.23,32.79,33.09,978801.0,32.8,33.23,32.79,33.09,978801.0
2020-06-25 11:15:00,33.09,33.49,33.01,33.3,1099681.0,33.09,33.49,33.01,33.3,1099681.0
2020-06-25 11:20:00,33.29,33.38,33.2,33.29,880541.0,33.29,33.38,33.2,33.29,880541.0
2020-06-25 11:25:00,33.29,33.36,33.17,33.26,875900.0,33.29,33.36,33.17,33.26,875900.0
2020-06-25 11:30:00,33.27,33.43,32.9,32.95,1209360.0,33.27,33.43,32.9,32.95,1209360.0
2020-06-25 11:35:00,32.95,33.11,32.87,33.04,814323.0,32.95,33.11,32.87,33.04,814323.0
2020-06-25 11:40:00,33.04,33.16,32.96,33.12,539398.0,33.04,33.16,32.96,33.12,539398.0
2020-06-25 11:45:00,33.12,33.29,33.04,33.25,478153.0,33.12,33.29,33.04,33.25,478153.0
2020-06-25 11:50:00,33.25,33.35,33.18,33.24,478040.0,33.25,33.35,33.18,33.24,478040.0
2020-06-25 11:55:00,33.24,33.35,33.16,33.23,445380.0,33.24,33.35,33.16,33.23,445380.0
2020-06-25 12:00:00,33.23,33.47,33.23,33.41,575448.0,33.23,33.47,33.23,33.41,575448.0
2020-06-25 12:05:00,33.41,33.57,33.4,33.44,598759.0,33.41,33.57,33.4,33.44,598759.0
2020-06-25 12:10:00,33.43,33.54,33.37,33.46,478591.0,33.43,33.54,33.37,33.46,478591.0
2020-06-25 12:15:00,33.46,33.7,33.45,33.63,591573.0,33.46,33.7,33.45,33.63,591573.0
2020-06-25 12:20:00,33.63,33.78,33.58,33.64,578216.0,33.63,33.78,33.58,33.64,578216.0
2020-06-25 12:25:00,33.63,33.64,33.37,33.39,713524.0,33.63,33.64,33.37,33.39,713524.0
2020-06-25 12:30:00,33.4,33.54,33.34,33.4,568677.0,33.4,33.54,33.34,33.4,568677.0
2020-06-25 12:35:00,33.41,33.59,33.32,33.5,716055.0,33.41,33.59,33.32,33.5,716055.0
2020-06-25 12:40:00,33.49,33.62,33.48,33.58,326394.0,33.49,33.62,33.48,33.58,326394.0
2020-06-25 12:45:00,33.57,33.61,33.45,33.47,523668.0,33.57,33.61,33.45,33.47,523668.0
2020-06-25 12:50:00,33.47,33.55,33.42,33.48,263405.0,33.47,33.55,33.42,33.48,263405.0
2020-06-25 12:55:00,33.48,33.59,33.44,33.53,531820.0,33.48,33.59,33.44,33.53,531820.0
2020-06-25 13:00:00,33.53,33.54,33.35,33.44,376824.0,33.53,33.54,33.35,33.44,376824.0
2020-06-25 13:05:00,33.44,33.5,33.39,33.45,195847.0,33.44,33.5,33.39,33.45,195847.0
2020-06-25 13:10:00,33.45,33.45,33.28,33.36,336229.0,33.45,33.45,33.28,33.36,336229.0
2020-06-25 13:15:00,33.36,33.47,33.35,33.37,329913.0,33.36,33.47,33.35,33.37,329913.0
2020-06-25 13:20:00,33.38,33.44,33.32,33.38,241743.0,33.38,33.44,33.32,33.38,241743.0
2020-06-25 13:25:00,33.38,33.56,33.34,33.51,366870.0,33.38,33.56,33.34,33.51,366870.0
2020-06-25 13:30:00,33.5,33.59,33.38,33.48,423671.0,33.5,33.59,33.38,33.48,423671.0
2020-06-25 13:35:00,33.48,33.65,33.48,33.64,575654.0,33.48,33.65,33.48,33.64,575654.0
2020-06-25 13:40:00,33.63,33.7,33.56,33.56,555465.0,33.63,33.7,33.56,33.56,555465.0
2020-06-25 13:45:00,33.56,33.82,33.55,33.7,647500.0,33.56,33.82,33.55,33.7,647500.0
2020-06-25 13:50:00,33.69,33.75,33.66,33.69,301352.0,33.69,33.75,33.66,33.69,301352.0
2020-06-25 13:55:00,33.7,33.74,33.64,33.68,345302.0,33.7,33.74,33.64,33.68,345302.0
2020-06-25 14:00:00,33.68,33.75,33.6,33.65,588627.0,33.68,33.75,33.6,33.65,588627.0
2020-06-25 14:05:00,33.64,33.74,33.61,33.62,356527.0,33.64,33.74,33.61,33.62,356527.0
2020-06-25 14:10:00,33.62,33.71,33.56,33.68,347545.0,33.62,33.71,33.56,33.68,347545.0
2020-06-25 14:15:00,33.68,33.95,33.68,33.89,814381.0,33.68,33.95,33.68,33.89,814381.0
2020-06-25 14:20:00,33.88,33.89,33.66,33.74,637020.0,33.88,33.89,33.66,33.74,637020.0
2020-06-25 14:25:00,33.73,33.84,33.72,33.82,396850.0,33.73,33.84,33.72,33.82,396850.0
2020-06-25 14:30:00,33.83,33.83,33.61,33.64,478613.0,33.83,33.83,33.61,33.64,478613.0
2020-06-25 14:35:00,33.63,33.67,33.54,33.63,554959.0,33.63,33.67,33.54,33.63,554959.0
2020-06-25 14:40:00,33.62,33.79,33.59,33.77,412142.0,33.62,33.79,33.59,33.77,412142.0
2020-06-25 14:45:00,33.77,33.78,33.69,33.73,200047.0,33.77,33.78,33.69,33.73,200047.0
2020-06-25 14:50:00,33.73,33.86,33.71,33.77,427406.0,33.73,33.86,33.71,33.77,427406.0
2020-06-25 14:55:00,33.77,33.86,33.76,33.79,303965.0,33.77,33.86,33.76,33.79,303965.0
2020-06-25 15:00:00,33.79,33.99,33.72,33.98,606921.0,33.79,33.99,33.72,33.98,606921.0
2020-06-25 15:05:00,33.98,34.24,33.97,34.13,1144070.0,33.98,34.24,33.97,34.13,1144070.0
2020-06-25 15:10:00,34.13,34.22,34.09,34.14,553113.0,34.13,34.22,34.09,34.14,553113.0
2020-06-25 15:15:00,34.14,34.34,34.12,34.24,857919.0,34.14,34.34,34.12,34.24,857919.0
2020-06-25 15:20:00,34.24,34.52,34.21,34.46,749879.0,34.24,34.52,34.21,34.46,749879.0
2020-06-25 15:25:00,34.47,34.76,34.4,34.63,1420279.0,34.47,34.76,34.4,34.63,1420279.0
2020-06-25 15:30:00,34.63,34.73,34.46,34.66,1104535.0,34.63,34.73,34.46,34.66,1104535.0
2020-06-25 15:35:00,34.66,34.69,34.39,34.44,1044648.0,34.66,34.69,34.39,34.44,1044648.0
2020-06-25 15:40:00,34.45,34.68,34.45,34.62,931600.0,34.45,34.68,34.45,34.62,931600.0
2020-06-25 15:45:00,34.62,34.73,34.45,34.47,854141.0,34.62,34.73,34.45,34.47,854141.0
2020-06-25 15:50:00,34.47,34.62,34.47,34.59,779262.0,34.47,34.62,34.47,34.59,779262.0
2020-06-25 15:55:00,34.59,34.7,34.58,34.69,1204892.0,34.59,34.7,34.58,34.69,1204892.0
2020-06-26 09:30:00,34.5,34.61,33.85,34.25,1624731.0,34.5,34.61,33.85,34.25,1624731.0
2020-06-26 09:35:00,34.27,34.39,33.87,34.34,1201121.0,34.27,34.39,33.87,34.34,1201121.0
2020-06-26 09:40:00,34.31,34.43,33.52,33.61,1654934.0,34.31,34.43,33.52,33.61,1654934.0
2020-06-26 09:45:00,33.58,33.73,33.43,33.61,1161707.0,33.58,33.73,33.43,33.61,1161707.0
2020-06-26 09:50:00,33.6,33.6,33.11,33.38,1453839.0,33.6,33.6,33.11,33.38,1453839.0
2020-06-26 09:55:00,33.38,33.39,33.07,33.23,1116288.0,33.38,33.39,33.07,33.23,1116288.0
2020-06-26 10:00:00,33.23,33.4,32.91,32.97,1152984.0,33.23,33.4,32.91,32.97,1152984.0
2020-06-26 10:05:00,32.97,33.02,32.66,32.8,1171581.0,32.97,33.02,32.66,32.8,1171581.0
2020-06-26 10:10:00,32.81,32.82,32.45,32.54,1097776.0,32.81,32.82,32.45,32.54,1097776.0
2020-06-26 10:15:00,32.55,32.87,32.5,32.77,908924.0,32.55,32.87,32.5,32.77,908924.0
2020-06-26 10:20:00,32.75,32.79,32.32,32.5,1095438.0,32.75,32.79,32.32,32.5,1095438.0
2020-06-26 10:25:00,32.51,32.83,32.48,32.75,1091174.0,32.51,32.83,32.48,32.75,1091174.0
2020-06-26 10:30:00,32.75,32.94,32.55,32.61,1239134.0,32.75,32.94,32.55,32.61,1239134.0
2020-06-26 10:35:00,32.62,32.68,32.32,32.33,950971.0,32.62,32.68,32.32,32.33,950971.0
2020-06-26 10:40:00,32.32,32.73,32.31,32.72,1008493.0,32.32,32.73,32.31,32.72,1008493.0
2020-06-26 10:45:00,32.71,32.81,32.5,32.55,936093.0,32.71,32.81,32.5,32.55,936093.0
2020-06-26 10:50:00,32.55,32.8,32.37,32.61,983276.0,32.55,32.8,32.37,32.61,983276.0
2020-06-26 10:55:00,32.62,32.66,32.47,32.55,691365.0,32.62,32.66,32.47,32.55,691365.0
2020-06-26 11:00:00,32.56,32.78,32.47,32.73,778887.0,32.56,32.78,32.47,32.73,778887.0
2020-06-26 11:05:00,32.72,32.87,32.67,32.71,829063.0,32.72,32.87,32.67,32.71,829063.0
2020-06-26 11:10:00,32.7,32.71,32.5,32.63,608579.0,32.7,32.71,32.5,32.63,608579.0
2020-06-26 11:15:00,32.62,32.64,32.24,32.36,1045389.0,32.62,32.64,32.24,32.36,1045389.0
2020-06-26 11:20:00,32.36,32.55,32.32,32.48,703491.0,32.36,32.55,32.32,32.48,703491.0
2020-06-26 11:25:00,32.48,32.49,32.19,32.33,736912.0,32.48,32.49,32.19,32.33,736912.0
2020-06-26 11:30:00,32.34,32.39,32.23,32.35,434980.0,32.34,32.39,32.23,32.35,434980.0
2020-06-26 11:35:00,32.36,32.58,32.34,32.56,688773.0,32.36,32.58,32.34,32.56,688773.0
2020-06-26 11:40:00,32.54,32.61,32.31,32.51,933759.0,32.54,32.61,32.31,32.51,933759.0
2020-06-26 11:45:00,32.5,32.57,32.36,32.47,563820.0,32.5,32.57,32.36,32.47,563820.0
2020-06-26 11:50:00,32.47,32.5,32.26,32.3,752720.0,32.47,32.5,32.26,32.3,752720.0
2020-06-26 11:55:00,32.29,32.45,32.27,32.37,458546.0,32.29,32.45,32.27,32.37,458546.0
2020-06-26 12:00:00,32.37,32.38,32.21,32.32,435599.0,32.37,32.38,32.21,32.32,435599.0
2020-06-26 12:05:00,32.33,32.37,32.3,32.33,407772.0,32.33,32.37,32.3,32.33,407772.0
2020-06-26 12:10:00,32.33,32.48,32.29,32.41,586190.0,32.33,32.48,32.29,32.41,586190.0
2020-06-26 12:15:00,32.41,32.42,32.34,32.37,224498.0,32.41,32.42,32.34,32.37,224498.0
2020-06-26 12:20:00,32.37,32.59,32.27,32.58,592074.0,32.37,32.59,32.27,32.58,592074.0
2020-06-26 12:25:00,32.58,32.78,32.53,32.76,789274.0,32.58,32.78,32.53,32.76,789274.0
2020-06-26 12:30:00,32.76,32.77,32.59,32.68,574385.0,32.76,32.77,32.59,32.68,574385.0
2020-06-26 12:35:00,32.7,32.93,32.65,32.91,697778.0,32.7,32.93,32.65,32.91,697778.0
2020-06-26 12:40:00,32.92,32.95,32.8,32.86,619338.0,32.92,32.95,32.8,32.86,619338.0
2020-06-26 12:45:00,32.87,32.98,32.81,32.89,544380.0,32.87,32.98,32.81,32.89,544380.0
2020-06-26 12:50:00,32.88,32.9,32.77,32.8,340873.0,32.88,32.9,32.77,32.8,340873.0
2020-06-26 12:55:00,32.8,32.8,32.66,32.77,599401.0,32.8,32.8,32.66,32.77,599401.0
2020-06-26 13:00:00,32.78,32.89,32.71,32.79,467589.0,32.78,32.89,32.71,32.79,467589.0
2020-06-26 13:05:00,32.79,32.91,32.79,32.83,310697.0,32.79,32.91,32.79,32.83,310697.0
2020-06-26 13:10:00,32.82,32.88,32.69,32.69,425588.0,32.82,32.88,32.69,32.69,425588.0
2020-06-26 13:15:00,32.7,32.74,32.64,32.72,375727.0,32.7,32.74,32.64,32.72,375727.0
2020-06-26 13:20:00,32.73,32.76,32.66,32.7,317689.0,32.73,32.76,32.66,32.7,317689.0
2020-06-26 13:25:00,32.7,32.7,32.43,32.44,353226.0,32.7,32.7,32.43,32.44,353226.0
2020-06-26 13:30:00,32.44,32.6,32.44,32.56,357436.0,32.44,32.6,32.44,32.56,357436.0
2020-06-26 13:35:00,32.56,32.61,32.47,32.55,309066.0,32.56,32.61,32.47,32.55,309066.0
2020-06-26 13:40:00,32.54,32.61,32.49,32.56,344657.0,32.54,32.61,32.49,32.56,344657.0
2020-06-26 13:45:00,32.55,32.57,32.45,32.51,181324.0,32.55,32.57,32.45,32.51,181324.0
2020-06-26 13:50:00,32.53,32.55,32.4,32.47,279095.0,32.53,32.55,32.4,32.47,279095.0
2020-06-26 13:55:00,32.47,32.48,32.34,32.39,302650.0,32.47,32.48,32.34,32.39,302650.0
2020-06-26 14:00:00,32.39,32.47,32.32,32.41,286981.0,32.39,32.47,32.32,32.41,286981.0
2020-06-26 14:05:00,32.41,32.42,32.32,32.38,258202.0,32.41,32.42,32.32,32.38,258202.0
2020-06-26 14:10:00,32.39,32.45,32.28,32.3,321716.0,32.39,32.45,32.28,32.3,321716.0
2020-06-26 14:15:00,32.3,32.34,32.19,32.27,492949.0,32.3,32.34,32.19,32.27,492949.0
2020-06-26 14:20:00,32.28,32.4,32.21,32.27,438770.0,32.28,32.4,32.21,32.27,438770.0
2020-06-26 14:25:00,32.28,32.31,32.14,32.26,628781.0,32.28,32.31,32.14,32.26,628781.0
2020-06-26 14:30:00,32.26,32.38,32.18,32.29,403570.0,32.26,32.38,32.18,32.29,403570.0
2020-06-26 14:35:00,32.27,32.29,32.14,32.19,464829.0,32.27,32.29,32.14,32.19,464829.0
2020-06-26 14:40:00,32.2,32.3,32.19,32.23,345252.0,32.2,32.3,32.19,32.23,345252.0
2020-06-26 14:45:00,32.23,32.28,32.0,32.08,621407.0,32.23,32.28,32.0,32.08,621407.0
2020-06-26 14:50:00,32.09,32.31,32.07,32.27,600027.0,32.09,32.31,32.07,32.27,600027.0
2020-06-26 14:55:00,32.27,32.28,32.15,32.24,470024.0,32.27,32.28,32.15,32.24,470024.0
2020-06-26 15:00:00,32.23,32.48,32.22,32.31,717453.0,32.23,32.48,32.22,32.31,717453.0
2020-06-26 15:05:00,32.33,32.35,32.18,32.25,404504.0,32.33,32.35,32.18,32.25,404504.0
2020-06-26 15:10:00,32.25,32.42,32.21,32.4,488950.0,32.25,32.42,32.21,32.4,488950.0
2020-06-26 15:15:00,32.4,32.44,32.24,32.26,525332.0,32.4,32.44,32.24,32.26,525332.0
2020-06-26 15:20:00,32.27,32.34,32.24,32.26,442747.0,32.27,32.34,32.24,32.26,442747.0
2020-06-26 15:25:00,32.25,32.4,32.19,32.37,542838.0,32.25,32.4,32.19,32.37,542838.0
2020-06-26 15:30:00,32.36,32.37,32.25,32.31,431929.0,32.36,32.37,32.25,32.31,431929.0
2020-06-26 15:35:00,32.31,32.35,32.24,32.3,405098.0,32.31,32.35,32.24,32.3,405098.0
2020-06-26 15:40:00,32.3,32.54,32.27,32.52,723806.0,32.3,32.54,32.27,32.52,723806.0
2020-06-26 15:45:00,32.52,32.58,32.48,32.54,700633.0,32.52,32.58,32.48,32.54,700633.0
2020-06-26 15:50:00,32.55,33.11,32.54,32.98,1373186.0,32.55,33.11,32.54,32.98,1373186.0
2020-06-26 15:55:00,33.0,33.12,32.87,32.93,1369870.0,33.0,33.12,32.87,32.93,1369870.0
2020-06-29 09:30:00,33.21,33.49,32.6,32.76,1390828.0,33.21,33.49,32.6,32.76,1390828.0
2020-06-29 09:35:00,32.76,32.83,32.25,32.35,1547390.0,32.76,32.83,32.25,32.35,1547390.0
2020-06-29 09:40:00,32.36,32.45,31.8,32.13,1686700.0,32.36,32.45,31.8,32.13,1686700.0
2020-06-29 09:45:00,32.13,32.54,32.11,32.54,857212.0,32.13,32.54,32.11,32.54,857212.0
2020-06-29 09:50:00,32.53,33.14,32.52,32.98,1462731.0,32.53,33.14,32.52,32.98,1462731.0
2020-06-29 09:55:00,32.97,33.33,32.91,32.95,1224214.0,32.97,33.33,32.91,32.95,1224214.0
2020-06-29 10:00:00,32.94,33.35,32.87,33.32,1066549.0,32.94,33.35,32.87,33.32,1066549.0
2020-06-29 10:05:00,33.32,33.56,33.24,33.45,1205914.0,33.32,33.56,33.24,33.45,1205914.0
2020-06-29 10:10:00,33.47,33.53,33.14,33.38,977293.0,33.47,33.53,33.14,33.38,977293.0
2020-06-29 10:15:00,33.37,33.59,33.3,33.48,663011.0,33.37,33.59,33.3,33.48,663011.0
2020-06-29 10:20:00,33.46,33.58,33.26,33.38,700128.0,33.46,33.58,33.26,33.38,700128.0
2020-06-29 10:25:00,33.39,33.84,33.36,33.79,968859.0,33.39,33.84,33.36,33.79,968859.0
2020-06-29 10:30:00,33.8,33.91,33.66,33.87,821374.0,33.8,33.91,33.66,33.87,821374.0
2020-06-29 10:35:00,33.87,34.18,33.77,34.16,1266457.0,33.87,34.18,33.77,34.16,1266457.0
2020-06-29 10:40:00,34.17,34.18,33.85,33.89,1030645.0,34.17,34.18,33.85,33.89,1030645.0
2020-06-29 10:45:00,33.9,34.12,33.78,34.02,804087.0,33.9,34.12,33.78,34.02,804087.0
2020-06-29 10:50:00,34.01,34.11,33.8,33.81,889660.0,34.01,34.11,33.8,33.81,889660.0
2020-06-29 10:55:00,33.81,33.87,33.62,33.86,690101.0,33.81,33.87,33.62,33.86,690101.0
2020-06-29 11:00:00,33.87,34.02,33.8,33.94,807374.0,33.87,34.02,33.8,33.94,807374.0
2020-06-29 11:05:00,33.92,33.94,33.76,33.82,441445.0,33.92,33.94,33.76,33.82,441445.0
2020-06-29 11:10:00,33.82,33.83,33.51,33.61,729848.0,33.82,33.83,33.51,33.61,729848.0
2020-06-29 11:15:00,33.6,33.71,33.52,33.64,597459.0,33.6,33.71,33.52,33.64,597459.0
2020-06-29 11:20:00,33.63,33.7,33.44,33.59,766534.0,33.63,33.7,33.44,33.59,766534.0
2020-06-29 11:25:00,33.6,33.85,33.59,33.81,594423.0,33.6,33.85,33.59,33.81,594423.0
2020-06-29 11:30:00,33.81,33.91,33.68,33.88,600425.0,33.81,33.91,33.68,33.88,600425.0
2020-06-29 11:35:00,33.9,34.15,33.87,34.1,924828.0,33.9,34.15,33.87,34.1,924828.0
2020-06-29 11:40:00,34.1,34.31,34.05,34.29,932909.0,34.1,34.31,34.05,34.29,932909.0
2020-06-29 11:45:00,34.29,34.3,34.11,34.17,649620.0,34.29,34.3,34.11,34.17,649620.0
2020-06-29 11:50:00,34.17,34.27,34.06,34.14,782193.0,34.17,34.27,34.06,34.14,782193.0
2020-06-29 11:55:00,34.14,34.19,34.04,34.04,542699.0,34.14,34.19,34.04,34.04,542699.0
2020-06-29 12:00:00,34.04,34.28,34.04,34.24,470404.0,34.04,34.28,34.04,34.24,470404.0
2020-06-29 12:05:00,34.24,34.38,34.24,34.32,497054.0,34.24,34.38,34.24,34.32,497054.0
2020-06-29 12:10:00,34.32,34.47,34.26,34.4,548565.0,34.32,34.47,34.26,34.4,548565.0
2020-06-29 12:15:00,34.41,34.76,34.4,34.75,972869.0,34.41,34.76,34.4,34.75,972869.0
2020-06-29 12:20:00,34.75,34.81,34.62,34.78,818771.0,34.75,34.81,34.62,34.78,818771.0
2020-06-29 12:25:00,34.78,34.94,34.69,34.91,765361.0,34.78,34.94,34.69,34.91,765361.0
2020-06-29 12:30:00,34.91,35.14,34.89,35.13,1022533.0,34.91,35.14,34.89,35.13,1022533.0
2020-06-29 12:35:00,35.13,35.21,34.92,34.94,926599.0,35.13,35.21,34.92,34.94,926599.0
2020-06-29 12:40:00,34.92,35.24,34.9,35.2,849535.0,34.92,35.24,34.9,35.2,849535.0
2020-06-29 12:45:00,35.19,35.33,35.13,35.21,823277.0,35.19,35.33,35.13,35.21,823277.0
2020-06-29 12:50:00,35.22,35.41,35.19,35.32,779464.0,35.22,35.41,35.19,35.32,779464.0
2020-06-29 12:55:00,35.31,35.35,35.03,35.11,1017484.0,35.31,35.35,35.03,35.11,1017484.0
2020-06-29 13:00:00,35.11,35.13,34.77,34.89,1137884.0,35.11,35.13,34.77,34.89,1137884.0
2020-06-29 13:05:00,34.89,34.94,34.72,34.83,675031.0,34.89,34.94,34.72,34.83,675031.0
2020-06-29 13:10:00,34.84,35.09,34.81,35.06,871609.0,34.84,35.09,34.81,35.06,871609.0
2020-06-29 13:15:00,35.07,35.14,34.92,35.14,466593.0,35.07,35.14,34.92,35.14,466593.0
2020-06-29 13:20:00,35.14,35.3,35.1,35.24,625624.0,35.14,35.3,35.1,35.24,625624.0
2020-06-29 13:25:00,35.25,35.43,35.24,35.33,690942.0,35.25,35.43,35.24,35.33,690942.0
2020-06-29 13:30:00,35.33,35.46,35.21,35.22,599735.0,35.33,35.46,35.21,35.22,599735.0
2020-06-29 13:35:00,35.21,35.5,35.18,35.48,706504.0,35.21,35.5,35.18,35.48,706504.0
2020-06-29 13:40:00,35.48,35.48,35.18,35.27,669417.0,35.48,35.48,35.18,35.27,669417.0
2020-06-29 13:45:00,35.27,35.29,34.97,35.03,626266.0,35.27,35.29,34.97,35.03,626266.0
2020-06-29 13:50:00,35.02,35.17,34.96,34.98,479247.0,35.02,35.17,34.96,34.98,479247.0
2020-06-29 13:55:00,34.99,35.03,34.84,34.99,567282.0,34.99,35.03,34.84,34.99,567282.0
2020-06-29 14:00:00,34.99,35.17,34.98,35.13,421890.0,34.99,35.17,34.98,35.13,421890.0
2020-06-29 14:05:00,35.13,35.2,34.89,34.99,510598.0,35.13,35.2,34.89,34.99,510598.0
2020-06-29 14:10:00,34.98,35.12,34.96,35.04,346457.0,34.98,35.12,34.96,35.04,346457.0
2020-06-29 14:15:00,35.04,35.33,35.01,35.2,686407.0,35.04,35.33,35.01,35.2,686407.0
2020-06-29 14:20:00,35.2,35.25,35.11,35.17,693986.0,35.2,35.25,35.11,35.17,693986.0
2020-06-29 14:25:00,35.17,35.18,34.85,34.85,639127.0,35.17,35.18,34.85,34.85,639127.0
2020-06-29 14:30:00,34.85,34.99,34.77,34.79,500361.0,34.85,34.99,34.77,34.79,500361.0
2020-06-29 14:35:00,34.78,34.93,34.67,34.89,819925.0,34.78,34.93,34.67,34.89,819925.0
2020-06-29 14:40:00,34.9,35.1,34.87,35.1,617394.0,34.9,35.1,34.87,35.1,617394.0
2020-06-29 14:45:00,35.1,35.19,34.99,35.04,703223.0,35.1,35.19,34.99,35.04,703223.0
2020-06-29 14:50:00,35.03,35.07,34.83,34.95,672523.0,35.03,35.07,34.83,34.95,672523.0
2020-06-29 14:55:00,34.95,35.09,34.9,34.97,433795.0,34.95,35.09,34.9,34.97,433795.0
2020-06-29 15:00:00,34.98,35.02,34.79,34.91,428820.0,34.98,35.02,34.79,34.91,428820.0
2020-06-29 15:05:00,34.91,34.93,34.81,34.87,351187.0,34.91,34.93,34.81,34.87,351187.0
2020-06-29 15:10:00,34.87,34.88,34.76,34.84,514082.0,34.87,34.88,34.76,34.84,514082.0
2020-06-29 15:15:00,34.84,35.16,34.83,35.12,714596.0,34.84,35.16,34.83,35.12,714596.0
2020-06-29 15:20:00,35.12,35.35,35.11,35.24,998748.0,35.12,35.35,35.11,35.24,998748.0
2020-06-29 15:25:00,35.24,35.29,35.16,35.17,473028.0,35.24,35.29,35.16,35.17,473028.0
2020-06-29 15:30:00,35.17,35.44,35.16,35.4,784980.0,35.17,35.44,35.16,35.4,784980.0
2020-06-29 15:35:00,35.41,35.49,35.11,35.15,1008830.0,35.41,35.49,35.11,35.15,1008830.0
2020-06-29 15:40:00,35.14,35.2,35.01,35.09,815787.0,35.14,35.2,35.01,35.09,815787.0
2020-06-29 15:45:00,35.09,35.18,34.93,34.97,591654.0,35.09,35.18,34.93,34.97,591654.0
2020-06-29 15:50:00,34.98,35.21,34.97,35.2,660062.0,34.98,35.21,34.97,35.2,660062.0
2020-06-29 15:55:00,35.2,35.3,35.13,35.29,929039.0,35.2,35.3,35.13,35.29,929039.0
2020-06-30 09:30:00,34.6,35.09,34.38,34.83,1598119.0,34.6,35.09,34.38,34.83,1598119.0
2020-06-30 09:35:00,34.89,35.2,34.63,34.72,1468444.0,34.89,35.2,34.63,34.72,1468444.0
2020-06-30 09:40:00,34.73,34.73,33.94,34.08,1800452.0,34.73,34.73,33.94,34.08,1800452.0
2020-06-30 09:45:00,34.04,34.47,33.63,33.77,1720233.0,34.04,34.47,33.63,33.77,1720233.0
2020-06-30 09:50:00,33.77,33.83,33.44,33.73,1832133.0,33.77,33.83,33.44,33.73,1832133.0
2020-06-30 09:55:00,33.79,33.8,33.23,33.64,1542780.0,33.79,33.8,33.23,33.64,1542780.0
2020-06-30 10:00:00,33.65,34.05,33.6,33.88,1594680.0,33.65,34.05,33.6,33.88,1594680.0
2020-06-30 10:05:00,33.9,34.24,33.84,34.17,1144184.0,33.9,34.24,33.84,34.17,1144184.0
2020-06-30 10:10:00,34.18,34.19,33.69,33.72,990315.0,34.18,34.19,33.69,33.72,990315.0
2020-06-30 10:15:00,33.71,33.92,33.58,33.83,829129.0,33.71,33.92,33.58,33.83,829129.0
2020-06-30 10:20:00,33.83,34.22,33.82,34.16,782764.0,33.83,34.22,33.82,34.16,782764.0
2020-06-30 10:25:00,34.17,34.28,33.89,34.03,951619.0,34.17,34.28,33.89,34.03,951619.0
2020-06-30 10:30:00,34.04,34.08,33.91,34.03,432105.0,34.04,34.08,33.91,34.03,432105.0
2020-06-30 10:35:00,34.04,34.2,33.86,33.92,654567.0,34.04,34.2,33.86,33.92,654567.0
2020-06-30 10:40:00,33.92,34.1,33.92,34.03,438177.0,33.92,34.1,33.92,34.03,438177.0
2020-06-30 10:45:00,34.03,34.3,34.02,34.27,612739.0,34.03,34.3,34.02,34.27,612739.0
2020-06-30 10:50:00,34.27,34.59,34.25,34.44,972994.0,34.27,34.59,34.25,34.44,972994.0
2020-06-30 10:55:00,34.45,34.57,34.35,34.53,570561.0,34.45,34.57,34.35,34.53,570561.0
2020-06-30 11:00:00,34.54,35.03,34.53,34.93,1187201.0,34.54,35.03,34.53,34.93,1187201.0
2020-06-30 11:05:00,34.92,35.08,34.78,34.89,897914.0,34.92,35.08,34.78,34.89,897914.0
2020-06-30 11:10:00,34.9,34.92,34.67,34.79,703908.0,34.9,34.92,34.67,34.79,703908.0
2020-06-30 11:15:00,34.79,34.88,34.59,34.81,781815.0,34.79,34.88,34.59,34.81,781815.0
2020-06-30 11:20:00,34.81,34.87,34.66,34.7,486927.0,34.81,34.87,34.66,34.7,486927.0
2020-06-30 11:25:00,34.7,34.78,34.56,34.59,462534.0,34.7,34.78,34.56,34.59,462534.0
2020-06-30 11:30:00,34.59,34.74,34.43,34.46,547506.0,34.59,34.74,34.43,34.46,547506.0
2020-06-30 11:35:00,34.49,34.63,34.4,34.6,743728.0,34.49,34.63,34.4,34.6,743728.0
2020-06-30 11:40:00,34.6,34.72,34.48,34.69,440162.0,34.6,34.72,34.48,34.69,440162.0
2020-06-30 11:45:00,34.7,34.84,34.65,34.72,425283.0,34.7,34.84,34.65,34.72,425283.0
2020-06-30 11:50:00,34.73,34.81,34.67,34.72,352530.0,34.73,34.81,34.67,34.72,352530.0
2020-06-30 11:55:00,34.74,34.86,34.72,34.78,315410.0,34.74,34.86,34.72,34.78,315410.0
2020-06-30 12:00:00,34.78,34.93,34.74,34.87,348246.0,34.78,34.93,34.74,34.87,348246.0
2020-06-30 12:05:00,34.87,34.96,34.86,34.9,349227.0,34.87,34.96,34.86,34.9,349227.0
2020-06-30 12:10:00,34.9,35.07,34.88,35.07,665421.0,34.9,35.07,34.88,35.07,665421.0
2020-06-30 12:15:00,35.07,35.22,35.05,35.14,659712.0,35.07,35.22,35.05,35.14,659712.0
2020-06-30 12:20:00,35.14,35.18,35.05,35.07,534336.0,35.14,35.18,35.05,35.07,534336.0
2020-06-30 12:25:00,35.06,35.12,34.89,34.9,513571.0,35.06,35.12,34.89,34.9,513571.0
2020-06-30 12:30:00,34.9,34.97,34.75,34.79,555247.0,34.9,34.97,34.75,34.79,555247.0
2020-06-30 12:35:00,34.8,34.93,34.73,34.86,452713.0,34.8,34.93,34.73,34.86,452713.0
2020-06-30 12:40:00,34.85,34.91,34.63,34.76,617738.0,34.85,34.91,34.63,34.76,617738.0
2020-06-30 12:45:00,34.77,34.8,34.65,34.75,426465.0,34.77,34.8,34.65,34.75,426465.0
2020-06-30 12:50:00,34.75,34.84,34.72,34.8,393469.0,34.75,34.84,34.72,34.8,393469.0
2020-06-30 12:55:00,34.8,34.91,34.78,34.8,511603.0,34.8,34.91,34.78,34.8,511603.0
2020-06-30 13:00:00,34.79,34.87,34.74,34.77,353679.0,34.79,34.87,34.74,34.77,353679.0
2020-06-30 13:05:00,34.79,34.93,34.77,34.89,499070.0,34.79,34.93,34.77,34.89,499070.0
2020-06-30 13:10:00,34.89,34.92,34.64,34.7,491078.0,34.89,34.92,34.64,34.7,491078.0
2020-06-30 13:15:00,34.69,34.72,34.56,34.64,401430.0,34.69,34.72,34.56,34.64,401430.0
2020-06-30 13:20:00,34.65,34.82,34.64,34.74,325116.0,34.65,34.82,34.64,34.74,325116.0
2020-06-30 13:25:00,34.75,34.75,34.64,34.73,311684.0,34.75,34.75,34.64,34.73,311684.0
2020-06-30 13:30:00,34.74,34.88,34.71,34.74,369630.0,34.74,34.88,34.71,34.74,369630.0
2020-06-30 13:35:00,34.71,34.78,34.67,34.75,292249.0,34.71,34.78,34.67,34.75,292249.0
2020-06-30 13:40:00,34.76,34.78,34.58,34.63,617240.0,34.76,34.78,34.58,34.63,617240.0
2020-06-30 13:45:00,34.64,34.79,34.64,34.76,363374.0,34.64,34.79,34.64,34.76,363374.0
2020-06-30 13:50:00,34.75,34.97,34.68,34.97,349817.0,34.75,34.97,34.68,34.97,349817.0
2020-06-30 13:55:00,34.97,35.05,34.92,35.0,459690.0,34.97,35.05,34.92,35.0,459690.0
2020-06-30 14:00:00,35.0,35.12,34.88,35.12,593746.0,35.0,35.12,34.88,35.12,593746.0
2020-06-30 14:05:00,35.11,35.22,35.05,35.19,795251.0,35.11,35.22,35.05,35.19,795251.0
2020-06-30 14:10:00,35.18,35.19,34.99,35.0,430955.0,35.18,35.19,34.99,35.0,430955.0
2020-06-30 14:15:00,35.01,35.14,34.98,35.06,399641.0,35.01,35.14,34.98,35.06,399641.0
2020-06-30 14:20:00,35.07,35.26,34.99,35.21,469449.0,35.07,35.26,34.99,35.21,469449.0
2020-06-30 14:25:00,35.2,35.33,35.12,35.33,435687.0,35.2,35.33,35.12,35.33,435687.0
2020-06-30 14:30:00,35.33,35.36,35.11,35.14,610970.0,35.33,35.36,35.11,35.14,610970.0
2020-06-30 14:35:00,35.13,35.14,34.97,35.04,451226.0,35.13,35.14,34.97,35.04,451226.0
2020-06-30 14:40:00,35.05,35.07,34.94,35.04,338930.0,35.05,35.07,34.94,35.04,338930.0
2020-06-30 14:45:00,35.04,35.16,34.87,35.13,464748.0,35.04,35.16,34.87,35.13,464748.0
2020-06-30 14:50:00,35.13,35.16,34.99,35.02,272683.0,35.13,35.16,34.99,35.02,272683.0
2020-06-30 14:55:00,35.02,35.08,34.94,35.05,338941.0,35.02,35.08,34.94,35.05,338941.0
2020-06-30 15:00:00,35.05,35.08,34.95,34.95,430381.0,35.05,35.08,34.95,34.95,430381.0
2020-06-30 15:05:00,34.96,35.0,34.88,34.94,347254.0,34.96,35.0,34.88,34.94,347254.0
2020-06-30 15:10:00,34.95,35.0,34.84,34.96,373524.0,34.95,35.0,34.84,34.96,373524.0
2020-06-30 15:15:00,34.96,35.15,34.9,35.13,503138.0,34.96,35.15,34.9,35.13,503138.0
2020-06-30 15:20:00,35.14,35.17,35.05,35.08,461804.0,35.14,35.17,35.05,35.08,461804.0
2020-06-30 15:25:00,35.08,35.13,34.99,35.06,666335.0,35.08,35.13,34.99,35.06,666335.0
2020-06-30 15:30:00,35.06,35.24,35.01,35.19,591761.0,35.06,35.24,35.01,35.19,591761.0
2020-06-30 15:35:00,35.2,35.21,34.99,35.04,527830.0,35.2,35.21,34.99,35.04,527830.0
2020-06-30 15:40:00,35.05,35.11,34.84,34.91,638495.0,35.05,35.11,34.84,34.91,638495.0
2020-06-30 15:45:00,34.91,35.02,34.82,34.83,492596.0,34.91,35.02,34.82,34.83,492596.0
2020-06-30 15:50:00,34.83,34.99,34.83,34.88,625314.0,34.83,34.99,34.83,34.88,625314.0
2020-06-30 15:55:00,34.87,34.88,34.51,34.61,1531248.0,34.87,34.88,34.51,34.61,1531248.0
2020-07-01 09:30:00,36.9,37.84,36.19,37.84,4321009.0,36.9,37.84,36.19,37.84,4321009.0
2020-07-01 09:35:00,37.84,38.36,37.54,37.9,3774640.0,37.84,38.36,37.54,37.9,3774640.0
2020-07-01 09:40:00,37.91,38.37,37.84,38.0,2383129.0,37.91,38.37,37.84,38.0,2383129.0
2020-07-01 09:45:00,38.03,38.05,37.63,37.73,1841568.0,38.03,38.05,37.63,37.73,1841568.0
2020-07-01 09:50:00,37.73,38.0,37.43,37.5,1867734.0,37.73,38.0,37.43,37.5,1867734.0
2020-07-01 09:55:00,37.5,37.58,36.93,37.15,2570790.0,37.5,37.58,36.93,37.15,2570790.0
2020-07-01 10:00:00,37.17,37.41,36.94,37.06,1996403.0,37.17,37.41,36.94,37.06,1996403.0
2020-07-01 10:05:00,37.07,37.17,36.86,36.98,1458003.0,37.07,37.17,36.86,36.98,1458003.0
2020-07-01 10:10:00,36.98,37.45,36.81,37.42,1903536.0,36.98,37.45,36.81,37.42,1903536.0
2020-07-01 10:15:00,37.43,37.44,36.86,36.96,1518109.0,37.43,37.44,36.86,36.96,1518109.0
2020-07-01 10:20:00,36.95,37.03,36.61,36.69,1604280.0,36.95,37.03,36.61,36.69,1604280.0
2020-07-01 10:25:00,36.69,36.82,36.51,36.62,1329525.0,36.69,36.82,36.51,36.62,1329525.0
2020-07-01 10:30:00,36.63,36.86,36.51,36.53,1343038.0,36.63,36.86,36.51,36.53,1343038.0
2020-07-01 10:35:00,36.52,36.53,36.14,36.39,1654801.0,36.52,36.53,36.14,36.39,1654801.0
2020-07-01 10:40:00,36.4,36.45,36.07,36.12,1039898.0,36.4,36.45,36.07,36.12,1039898.0
2020-07-01 10:45:00,36.13,36.2,35.62,35.76,1926297.0,36.13,36.2,35.62,35.76,1926297.0
2020-07-01 10:50:00,35.75,36.05,35.59,35.97,1707590.0,35.75,36.05,35.59,35.97,1707590.0
2020-07-01 10:55:00,35.97,36.18,35.8,36.14,1644773.0,35.97,36.18,35.8,36.14,1644773.0
2020-07-01 11:00:00,36.14,36.19,35.68,35.74,1318212.0,36.14,36.19,35.68,35.74,1318212.0
2020-07-01 11:05:00,35.73,35.92,35.65,35.81,699283.0,35.73,35.92,35.65,35.81,699283.0
2020-07-01 11:10:00,35.8,35.83,35.46,35.64,1334378.0,35.8,35.83,35.46,35.64,1334378.0
2020-07-01 11:15:00,35.64,35.73,35.26,35.34,1089841.0,35.64,35.73,35.26,35.34,1089841.0
2020-07-01 11:20:00,35.33,35.5,35.26,35.46,1004632.0,35.33,35.5,35.26,35.46,1004632.0
2020-07-01 11:25:00,35.47,35.59,35.3,35.45,991069.0,35.47,35.59,35.3,35.45,991069.0
2020-07-01 11:30:00,35.45,35.64,35.41,35.59,824761.0,35.45,35.64,35.41,35.59,824761.0
2020-07-01 11:35:00,35.59,35.62,35.16,35.34,1382525.0,35.59,35.62,35.16,35.34,1382525.0
2020-07-01 11:40:00,35.34,35.43,35.14,35.29,965011.0,35.34,35.43,35.14,35.29,965011.0
2020-07-01 11:45:00,35.3,35.45,35.12,35.23,960196.0,35.3,35.45,35.12,35.23,960196.0
2020-07-01 11:50:00,35.23,35.33,35.13,35.25,701486.0,35.23,35.33,35.13,35.25,701486.0
2020-07-01 11:55:00,35.26,35.38,35.16,35.38,999097.0,35.26,35.38,35.16,35.38,999097.0
2020-07-01 12:00:00,35.39,35.49,35.33,35.39,894259.0,35.39,35.49,35.33,35.39,894259.0
2020-07-01 12:05:00,35.39,35.53,35.35,35.38,824163.0,35.39,35.53,35.35,35.38,824163.0
2020-07-01 12:10:00,35.39,35.58,35.35,35.58,839738.0,35.39,35.58,35.35,35.58,839738.0
2020-07-01 12:15:00,35.59,35.59,35.41,35.58,628473.0,35.59,35.59,35.41,35.58,628473.0
2020-07-01 12:20:00,35.58,35.6,35.35,35.39,1019311.0,35.58,35.6,35.35,35.39,1019311.0
2020-07-01 12:25:00,35.39,35.45,35.16,35.2,669609.0,35.39,35.45,35.16,35.2,669609.0
2020-07-01 12:30:00,35.19,35.29,34.95,35.01,941333.0,35.19,35.29,34.95,35.01,941333.0
2020-07-01 12:35:00,35.02,35.18,34.88,35.09,873891.0,35.02,35.18,34.88,35.09,873891.0
2020-07-01 12:40:00,35.1,35.3,35.09,35.11,812618.0,35.1,35.3,35.09,35.11,812618.0
2020-07-01 12:45:00,35.12,35.12,34.94,35.01,770625.0,35.12,35.12,34.94,35.01,770625.0
2020-07-01 12:50:00,35.01,35.08,34.74,34.84,774892.0,35.01,35.08,34.74,34.84,774892.0
2020-07-01 12:55:00,34.84,34.93,34.62,34.75,842683.0,34.84,34.93,34.62,34.75,842683.0
2020-07-01 13:00:00,34.75,34.91,34.7,34.88,482954.0,34.75,34.91,34.7,34.88,482954.0
2020-07-01 13:05:00,34.88,34.94,34.72,34.77,467903.0,34.88,34.94,34.72,34.77,467903.0
2020-07-01 13:10:00,34.75,34.86,34.75,34.8,370402.0,34.75,34.86,34.75,34.8,370402.0
2020-07-01 13:15:00,34.8,34.8,34.48,34.55,734743.0,34.8,34.8,34.48,34.55,734743.0
2020-07-01 13:20:00,34.55,34.75,34.44,34.75,726578.0,34.55,34.75,34.44,34.75,726578.0
2020-07-01 13:25:00,34.74,34.77,34.52,34.52,496290.0,34.74,34.77,34.52,34.52,496290.0
2020-07-01 13:30:00,34.52,34.6,34.36,34.47,647645.0,34.52,34.6,34.36,34.47,647645.0
2020-07-01 13:35:00,34.47,34.67,34.44,34.62,601774.0,34.47,34.67,34.44,34.62,601774.0
2020-07-01 13:40:00,34.62,34.63,34.32,34.37,689518.0,34.62,34.63,34.32,34.37,689518.0
2020-07-01 13:45:00,34.36,34.44,34.29,34.33,610945.0,34.36,34.44,34.29,34.33,610945.0
2020-07-01 13:50:00,34.33,34.35,34.13,34.15,871664.0,34.33,34.35,34.13,34.15,871664.0
2020-07-01 13:55:00,34.15,34.22,34.03,34.19,857254.0,34.15,34.22,34.03,34.19,857254.0
2020-07-01 14:00:00,34.19,34.45,34.18,34.43,989782.0,34.19,34.45,34.18,34.43,989782.0
2020-07-01 14:05:00,34.43,34.49,34.23,34.41,799893.0,34.43,34.49,34.23,34.41,799893.0
2020-07-01 14:10:00,34.41,34.65,34.33,34.64,794721.0,34.41,34.65,34.33,34.64,794721.0
2020-07-01 14:15:00,34.64,34.74,34.53,34.68,968995.0,34.64,34.74,34.53,34.68,968995.0
2020-07-01 14:20:00,34.69,34.7,34.4,34.53,751173.0,34.69,34.7,34.4,34.53,751173.0
2020-07-01 14:25:00,34.53,34.6,34.45,34.45,468125.0,34.53,34.6,34.45,34.45,468125.0
2020-07-01 14:30:00,34.45,34.5,34.29,34.35,810517.0,34.45,34.5,34.29,34.35,810517.0
2020-07-01 14:35:00,34.35,34.43,34.26,34.3,478000.0,34.35,34.43,34.26,34.3,478000.0
2020-07-01 14:40:00,34.3,34.4,34.26,34.26,427088.0,34.3,34.4,34.26,34.26,427088.0
2020-07-01 14:45:00,34.26,34.36,34.22,34.31,420845.0,34.26,34.36,34.22,34.31,420845.0
2020-07-01 14:50:00,34.32,34.46,34.3,34.43,484644.0,34.32,34.46,34.3,34.43,484644.0
2020-07-01 14:55:00,34.42,34.5,34.36,34.47,462557.0,34.42,34.5,34.36,34.47,462557.0
2020-07-01 15:00:00,34.47,34.5,34.28,34.41,587735.0,34.47,34.5,34.28,34.41,587735.0
2020-07-01 15:05:00,34.41,34.45,34.12,34.21,688129.0,34.41,34.45,34.12,34.21,688129.0
2020-07-01 15:10:00,34.21,34.28,34.13,34.23,460005.0,34.21,34.28,34.13,34.23,460005.0
2020-07-01 15:15:00,34.23,34.39,34.19,34.37,393305.0,34.23,34.39,34.19,34.37,393305.0
2020-07-01 15:20:00,34.37,34.5,34.35,34.47,626341.0,34.37,34.5,34.35,34.47,626341.0
2020-07-01 15:25:00,34.47,34.58,34.4,34.47,715550.0,34.47,34.58,34.4,34.47,715550.0
2020-07-01 15:30:00,34.47,34.58,34.43,34.44,527394.0,34.47,34.58,34.43,34.44,527394.0
2020-07-01 15:35:00,34.44,34.47,34.35,34.37,383205.0,34.44,34.47,34.35,34.37,383205.0
2020-07-01 15:40:00,34.37,34.48,34.37,34.41,419970.0,34.37,34.48,34.37,34.41,419970.0
2020-07-01 15:45:00,34.41,34.52,34.38,34.5,467396.0,34.41,34.52,34.38,34.5,467396.0
2020-07-01 15:50:00,34.49,34.52,34.36,34.42,643493.0,34.49,34.52,34.36,34.42,643493.0
2020-07-01 15:55:00,34.42,34.47,34.35,34.45,979635.0,34.42,34.47,34.35,34.45,979635.0
2020-07-02 09:30:00,35.81,36.04,35.41,35.98,2528031.0,35.81,36.04,35.41,35.98,2528031.0
2020-07-02 09:35:00,35.98,36.08,35.21,35.4,1925333.0,35.98,36.08,35.21,35.4,1925333.0
2020-07-02 09:40:00,35.42,35.46,34.84,35.02,1707243.0,35.42,35.46,34.84,35.02,1707243.0
2020-07-02 09:45:00,35.02,35.63,34.99,35.62,1495373.0,35.02,35.63,34.99,35.62,1495373.0
2020-07-02 09:50:00,35.62,35.75,35.1,35.12,1553522.0,35.62,35.75,35.1,35.12,1553522.0
2020-07-02 09:55:00,35.12,35.44,35.1,35.14,1038359.0,35.12,35.44,35.1,35.14,1038359.0
2020-07-02 10:00:00,35.14,35.2,34.85,34.93,1344212.0,35.14,35.2,34.85,34.93,1344212.0
2020-07-02 10:05:00,34.93,35.2,34.92,35.01,783370.0,34.93,35.2,34.92,35.01,783370.0
2020-07-02 10:10:00,35.01,35.03,34.75,34.89,1092927.0,35.01,35.03,34.75,34.89,1092927.0
2020-07-02 10:15:00,34.87,34.99,34.8,34.89,583064.0,34.87,34.99,34.8,34.89,583064.0
2020-07-02 10:20:00,34.9,34.97,34.47,34.49,1254880.0,34.9,34.97,34.47,34.49,1254880.0
2020-07-02 10:25:00,34.49,34.73,34.37,34.54,1169399.0,34.49,34.73,34.37,34.54,1169399.0
2020-07-02 10:30:00,34.55,34.8,34.52,34.73,972144.0,34.55,34.8,34.52,34.73,972144.0
2020-07-02 10:35:00,34.73,34.79,34.55,34.59,918671.0,34.73,34.79,34.55,34.59,918671.0
2020-07-02 10:40:00,34.59,34.92,34.58,34.77,900857.0,34.59,34.92,34.58,34.77,900857.0
2020-07-02 10:45:00,34.76,34.88,34.67,34.7,646909.0,34.76,34.88,34.67,34.7,646909.0
2020-07-02 10:50:00,34.7,34.76,34.45,34.58,801654.0,34.7,34.76,34.45,34.58,801654.0
2020-07-02 10:55:00,34.59,34.59,34.2,34.22,1049193.0,34.59,34.59,34.2,34.22,1049193.0
2020-07-02 11:00:00,34.22,34.36,34.13,34.28,863730.0,34.22,34.36,34.13,34.28,863730.0
2020-07-02 11:05:00,34.29,34.44,34.26,34.32,587930.0,34.29,34.44,34.26,34.32,587930.0
2020-07-02 11:10:00,34.31,34.37,34.18,34.26,572359.0,34.31,34.37,34.18,34.26,572359.0
2020-07-02 11:15:00,34.27,34.33,34.12,34.29,733045.0,34.27,34.33,34.12,34.29,733045.0
2020-07-02 11:20:00,34.28,34.47,34.25,34.38,783326.0,34.28,34.47,34.25,34.38,783326.0
2020-07-02 11:25:00,34.39,34.55,34.32,34.55,772136.0,34.39,34.55,34.32,34.55,772136.0
2020-07-02 11:30:00,34.55,34.86,34.51,34.84,1070081.0,34.55,34.86,34.51,34.84,1070081.0
2020-07-02 11:35:00,34.85,34.88,34.7,34.72,621219.0,34.85,34.88,34.7,34.72,621219.0
2020-07-02 11:40:00,34.72,34.98,34.7,34.93,761055.0,34.72,34.98,34.7,34.93,761055.0
2020-07-02 11:45:00,34.94,35.0,34.84,34.95,796257.0,34.94,35.0,34.84,34.95,796257.0
2020-07-02 11:50:00,34.95,34.95,34.66,34.86,775885.0,34.95,34.95,34.66,34.86,775885.0
2020-07-02 11:55:00,34.86,34.93,34.69,34.73,469817.0,34.86,34.93,34.69,34.73,469817.0
2020-07-02 12:00:00,34.72,34.76,34.57,34.63,603278.0,34.72,34.76,34.57,34.63,603278.0
2020-07-02 12:05:00,34.62,34.72,34.59,34.65,384024.0,34.62,34.72,34.59,34.65,384024.0
2020-07-02 12:10:00,34.66,34.74,34.63,34.64,337009.0,34.66,34.74,34.63,34.64,337009.0
2020-07-02 12:15:00,34.63,34.63,34.38,34.4,759323.0,34.63,34.63,34.38,34.4,759323.0
2020-07-02 12:20:00,34.4,34.48,34.29,34.45,573714.0,34.4,34.48,34.29,34.45,573714.0
2020-07-02 12:25:00,34.48,34.65,34.47,34.62,496574.0,34.48,34.65,34.47,34.62,496574.0
2020-07-02 12:30:00,34.62,34.66,34.53,34.6,292538.0,34.62,34.66,34.53,34.6,292538.0
2020-07-02 12:35:00,34.59,34.61,34.45,34.5,386316.0,34.59,34.61,34.45,34.5,386316.0
2020-07-02 12:40:00,34.51,34.56,34.43,34.46,308389.0,34.51,34.56,34.43,34.46,308389.0
2020-07-02 12:45:00,34.46,34.61,34.43,34.59,335092.0,34.46,34.61,34.43,34.59,335092.0
2020-07-02 12:50:00,34.59,34.67,34.56,34.6,388453.0,34.59,34.67,34.56,34.6,388453.0
2020-07-02 12:55:00,34.61,34.72,34.52,34.59,493191.0,34.61,34.72,34.52,34.59,493191.0
2020-07-02 13:00:00,34.59,34.65,34.52,34.59,439624.0,34.59,34.65,34.52,34.59,439624.0
2020-07-02 13:05:00,34.6,34.7,34.56,34.6,293408.0,34.6,34.7,34.56,34.6,293408.0
2020-07-02 13:10:00,34.6,34.7,34.54,34.66,376012.0,34.6,34.7,34.54,34.66,376012.0
2020-07-02 13:15:00,34.66,34.75,34.63,34.66,320983.0,34.66,34.75,34.63,34.66,320983.0
2020-07-02 13:20:00,34.67,34.69,34.6,34.69,282572.0,34.67,34.69,34.6,34.69,282572.0
2020-07-02 13:25:00,34.68,34.72,34.63,34.7,222252.0,34.68,34.72,34.63,34.7,222252.0
2020-07-02 13:30:00,34.7,34.72,34.65,34.67,188771.0,34.7,34.72,34.65,34.67,188771.0
2020-07-02 13:35:00,34.68,34.68,34.57,34.65,263638.0,34.68,34.68,34.57,34.65,263638.0
2020-07-02 13:40:00,34.65,34.69,34.56,34.56,321930.0,34.65,34.69,34.56,34.56,321930.0
2020-07-02 13:45:00,34.57,34.65,34.55,34.64,305454.0,34.57,34.65,34.55,34.64,305454.0
2020-07-02 13:50:00,34.63,34.65,34.57,34.61,221982.0,34.63,34.65,34.57,34.61,221982.0
2020-07-02 13:55:00,34.61,34.64,34.44,34.45,369434.0,34.61,34.64,34.44,34.45,369434.0
2020-07-02 14:00:00,34.44,34.51,34.39,34.4,355711.0,34.44,34.51,34.39,34.4,355711.0
2020-07-02 14:05:00,34.4,34.46,34.36,34.38,352795.0,34.4,34.46,34.36,34.38,352795.0
2020-07-02 14:10:00,34.39,34.44,34.35,34.37,239442.0,34.39,34.44,34.35,34.37,239442.0
2020-07-02 14:15:00,34.37,34.37,34.24,34.33,328824.0,34.37,34.37,34.24,34.33,328824.0
2020-07-02 14:20:00,34.33,34.45,34.28,34.43,335485.0,34.33,34.45,34.28,34.43,335485.0
2020-07-02 14:25:00,34.43,34.44,34.3,34.32,301302.0,34.43,34.44,34.3,34.32,301302.0
2020-07-02 14:30:00,34.32,34.46,34.3,34.39,287683.0,34.32,34.46,34.3,34.39,287683.0
2020-07-02 14:35:00,34.4,34.48,34.36,34.46,356025.0,34.4,34.48,34.36,34.46,356025.0
2020-07-02 14:40:00,34.46,34.47,34.32,34.33,268296.0,34.46,34.47,34.32,34.33,268296.0
2020-07-02 14:45:00,34.33,34.38,34.31,34.36,217362.0,34.33,34.38,34.31,34.36,217362.0
2020-07-02 14:50:00,34.34,34.47,34.32,34.39,302452.0,34.34,34.47,34.32,34.39,302452.0
2020-07-02 14:55:00,34.39,34.42,34.27,34.33,406536.0,34.39,34.42,34.27,34.33,406536.0
2020-07-02 15:00:00,34.33,34.37,34.26,34.28,233926.0,34.33,34.37,34.26,34.28,233926.0
2020-07-02 15:05:00,34.28,34.31,34.26,34.27,212583.0,34.28,34.31,34.26,34.27,212583.0
2020-07-02 15:10:00,34.26,34.27,34.15,34.18,555798.0,34.26,34.27,34.15,34.18,555798.0
2020-07-02 15:15:00,34.18,34.24,34.16,34.16,328680.0,34.18,34.24,34.16,34.16,328680.0
2020-07-02 15:20:00,34.17,34.27,34.15,34.21,369534.0,34.17,34.27,34.15,34.21,369534.0
2020-07-02 15:25:00,34.22,34.3,34.18,34.2,428123.0,34.22,34.3,34.18,34.2,428123.0
2020-07-02 15:30:00,34.21,34.27,34.18,34.23,346229.0,34.21,34.27,34.18,34.23,346229.0
2020-07-02 15:35:00,34.23,34.27,34.17,34.19,286305.0,34.23,34.27,34.17,34.19,286305.0
2020-07-02 15:40:00,34.19,34.2,33.95,34.05,1026497.0,34.19,34.2,33.95,34.05,1026497.0
2020-07-02 15:45:00,34.06,34.16,34.01,34.11,640911.0,34.06,34.16,34.01,34.11,640911.0
2020-07-02 15:50:00,34.11,34.15,34.03,34.13,529343.0,34.11,34.15,34.03,34.13,529343.0
2020-07-02 15:55:00,34.12,34.16,34.07,34.15,957579.0,34.12,34.16,34.07,34.15,957579.0
2020-07-06 09:30:00,34.76,35.06,34.3,34.37,1475874.0,34.76,35.06,34.3,34.37,1475874.0
2020-07-06 09:35:00,34.37,34.52,34.22,34.52,1187774.0,34.37,34.52,34.22,34.52,1187774.0
2020-07-06 09:40:00,34.52,34.77,34.37,34.7,1052506.0,34.52,34.77,34.37,34.7,1052506.0
2020-07-06 09:45:00,34.69,35.05,34.68,34.9,1099968.0,34.69,35.05,34.68,34.9,1099968.0
2020-07-06 09:50:00,34.91,35.41,34.87,35.2,1372690.0,34.91,35.41,34.87,35.2,1372690.0
2020-07-06 09:55:00,35.2,35.3,34.9,35.04,955721.0,35.2,35.3,34.9,35.04,955721.0
2020-07-06 10:00:00,35.05,35.14,34.73,34.81,1231293.0,35.05,35.14,34.73,34.81,1231293.0
2020-07-06 10:05:00,34.8,34.87,34.66,34.81,731343.0,34.8,34.87,34.66,34.81,731343.0
2020-07-06 10:10:00,34.8,34.88,34.27,34.33,912553.0,34.8,34.88,34.27,34.33,912553.0
2020-07-06 10:15:00,34.32,34.59,34.21,34.41,922685.0,34.32,34.59,34.21,34.41,922685.0
2020-07-06 10:20:00,34.4,34.44,34.24,34.27,538561.0,34.4,34.44,34.24,34.27,538561.0
2020-07-06 10:25:00,34.27,34.37,34.15,34.33,689533.0,34.27,34.37,34.15,34.33,689533.0
2020-07-06 10:30:00,34.32,34.37,34.18,34.36,613597.0,34.32,34.37,34.18,34.36,613597.0
2020-07-06 10:35:00,34.36,34.52,34.35,34.51,441159.0,34.36,34.52,34.35,34.51,441159.0
2020-07-06 10:40:00,34.51,34.59,34.36,34.37,508072.0,34.51,34.59,34.36,34.37,508072.0
2020-07-06 10:45:00,34.38,34.61,34.31,34.5,591339.0,34.38,34.61,34.31,34.5,591339.0
2020-07-06 10:50:00,34.5,34.53,34.41,34.52,344805.0,34.5,34.53,34.41,34.52,344805.0
2020-07-06 10:55:00,34.51,34.55,34.41,34.45,262433.0,34.51,34.55,34.41,34.45,262433.0
2020-07-06 11:00:00,34.46,34.47,34.26,34.36,453337.0,34.46,34.47,34.26,34.36,453337.0
2020-07-06 11:05:00,34.35,34.39,34.21,34.22,381640.0,34.35,34.39,34.21,34.22,381640.0
2020-07-06 11:10:00,34.22,34.29,34.04,34.08,615257.0,34.22,34.29,34.04,34.08,615257.0
2020-07-06 11:15:00,34.07,34.09,33.95,34.0,891327.0,34.07,34.09,33.95,34.0,891327.0
2020-07-06 11:20:00,33.99,34.01,33.67,33.79,850066.0,33.99,34.01,33.67,33.79,850066.0
2020-07-06 11:25:00,33.79,33.89,33.7,33.84,586781.0,33.79,33.89,33.7,33.84,586781.0
2020-07-06 11:30:00,33.84,33.87,33.65,33.7,471041.0,33.84,33.87,33.65,33.7,471041.0
2020-07-06 11:35:00,33.71,33.81,33.67,33.68,419235.0,33.71,33.81,33.67,33.68,419235.0
2020-07-06 11:40:00,33.69,33.71,33.52,33.59,594121.0,33.69,33.71,33.52,33.59,594121.0
2020-07-06 11:45:00,33.59,33.77,33.58,33.73,362630.0,33.59,33.77,33.58,33.73,362630.0
2020-07-06 11:50:00,33.73,33.73,33.54,33.61,415774.0,33.73,33.73,33.54,33.61,415774.0
2020-07-06 11:55:00,33.61,33.68,33.57,33.61,374054.0,33.61,33.68,33.57,33.61,374054.0
2020-07-06 12:00:00,33.62,33.82,33.55,33.8,579702.0,33.62,33.82,33.55,33.8,579702.0
2020-07-06 12:05:00,33.8,33.98,33.78,33.92,463153.0,33.8,33.98,33.78,33.92,463153.0
2020-07-06 12:10:00,33.92,33.95,33.85,33.91,296891.0,33.92,33.95,33.85,33.91,296891.0
2020-07-06 12:15:00,33.9,34.05,33.89,34.02,509450.0,33.9,34.05,33.89,34.02,509450.0
2020-07-06 12:20:00,34.03,34.23,34.01,34.18,726333.0,34.03,34.23,34.01,34.18,726333.0
2020-07-06 12:25:00,34.19,34.33,34.14,34.23,561493.0,34.19,34.33,34.14,34.23,561493.0
2020-07-06 12:30:00,34.24,34.24,34.03,34.05,609024.0,34.24,34.24,34.03,34.05,609024.0
2020-07-06 12:35:00,34.05,34.28,34.03,34.25,418873.0,34.05,34.28,34.03,34.25,418873.0
2020-07-06 12:40:00,34.25,34.25,34.09,34.12,397530.0,34.25,34.25,34.09,34.12,397530.0
2020-07-06 12:45:00,34.12,34.33,34.1,34.28,568691.0,34.12,34.33,34.1,34.28,568691.0
2020-07-06 12:50:00,34.28,34.29,34.19,34.27,238927.0,34.28,34.29,34.19,34.27,238927.0
2020-07-06 12:55:00,34.28,34.31,34.22,34.3,273171.0,34.28,34.31,34.22,34.3,273171.0
2020-07-06 13:00:00,34.31,34.38,34.21,34.21,411540.0,34.31,34.38,34.21,34.21,411540.0
2020-07-06 13:05:00,34.21,34.23,34.06,34.16,406813.0,34.21,34.23,34.06,34.16,406813.0
2020-07-06 13:10:00,34.16,34.23,34.15,34.17,175953.0,34.16,34.23,34.15,34.17,175953.0
2020-07-06 13:15:00,34.17,34.28,34.11,34.23,321044.0,34.17,34.28,34.11,34.23,321044.0
2020-07-06 13:20:00,34.23,34.36,34.23,34.34,235144.0,34.23,34.36,34.23,34.34,235144.0
2020-07-06 13:25:00,34.34,34.45,34.31,34.4,318713.0,34.34,34.45,34.31,34.4,318713.0
2020-07-06 13:30:00,34.4,34.41,34.3,34.36,212543.0,34.4,34.41,34.3,34.36,212543.0
2020-07-06 13:35:00,34.35,34.64,34.34,34.64,588739.0,34.35,34.64,34.34,34.64,588739.0
2020-07-06 13:40:00,34.64,34.64,34.47,34.54,443433.0,34.64,34.64,34.47,34.54,443433.0
2020-07-06 13:45:00,34.55,34.78,34.51,34.75,502497.0,34.55,34.78,34.51,34.75,502497.0
2020-07-06 13:50:00,34.76,34.92,34.75,34.86,782049.0,34.76,34.92,34.75,34.86,782049.0
2020-07-06 13:55:00,34.86,34.99,34.83,34.92,624351.0,34.86,34.99,34.83,34.92,624351.0
2020-07-06 14:00:00,34.92,34.95,34.75,34.76,544358.0,34.92,34.95,34.75,34.76,544358.0
2020-07-06 14:05:00,34.76,34.83,34.64,34.83,605707.0,34.76,34.83,34.64,34.83,605707.0
2020-07-06 14:10:00,34.83,34.88,34.7,34.7,426326.0,34.83,34.88,34.7,34.7,426326.0
2020-07-06 14:15:00,34.7,34.75,34.57,34.58,457462.0,34.7,34.75,34.57,34.58,457462.0
2020-07-06 14:20:00,34.59,34.72,34.56,34.64,348489.0,34.59,34.72,34.56,34.64,348489.0
2020-07-06 14:25:00,34.64,34.85,34.63,34.8,387321.0,34.64,34.85,34.63,34.8,387321.0
2020-07-06 14:30:00,34.8,34.82,34.73,34.81,262736.0,34.8,34.82,34.73,34.81,262736.0
2020-07-06 14:35:00,34.8,34.88,34.77,34.82,258576.0,34.8,34.88,34.77,34.82,258576.0
2020-07-06 14:40:00,34.82,34.86,34.66,34.72,320890.0,34.82,34.86,34.66,34.72,320890.0
2020-07-06 14:45:00,34.72,34.82,34.67,34.8,152065.0,34.72,34.82,34.67,34.8,152065.0
2020-07-06 14:50:00,34.79,35.02,34.75,35.0,565757.0,34.79,35.02,34.75,35.0,565757.0
2020-07-06 14:55:00,35.01,35.09,35.0,35.04,577102.0,35.01,35.09,35.0,35.04,577102.0
2020-07-06 15:00:00,35.04,35.2,35.02,35.14,611519.0,35.04,35.2,35.02,35.14,611519.0
2020-07-06 15:05:00,35.15,35.33,35.14,35.27,800133.0,35.15,35.33,35.14,35.27,800133.0
2020-07-06 15:10:00,35.27,35.32,35.12,35.19,530431.0,35.27,35.32,35.12,35.19,530431.0
2020-07-06 15:15:00,35.18,35.18,35.04,35.09,365123.0,35.18,35.18,35.04,35.09,365123.0
2020-07-06 15:20:00,35.09,35.21,35.08,35.14,379073.0,35.09,35.21,35.08,35.14,379073.0
2020-07-06 15:25:00,35.15,35.18,35.06,35.1,292174.0,35.15,35.18,35.06,35.1,292174.0
2020-07-06 15:30:00,35.11,35.12,35.01,35.08,384249.0,35.11,35.12,35.01,35.08,384249.0
2020-07-06 15:35:00,35.09,35.17,35.06,35.12,401515.0,35.09,35.17,35.06,35.12,401515.0
2020-07-06 15:40:00,35.11,35.2,35.1,35.16,389893.0,35.11,35.2,35.1,35.16,389893.0
2020-07-06 15:45:00,35.15,35.25,35.13,35.24,449354.0,35.15,35.25,35.13,35.24,449354.0
2020-07-06 15:50:00,35.24,35.27,35.13,35.22,552300.0,35.24,35.27,35.13,35.22,552300.0
2020-07-06 15:55:00,35.21,35.23,35.14,35.19,833752.0,35.21,35.23,35.14,35.19,833752.0
2020-07-07 09:30:00,34.07,34.12,33.27,33.37,2540275.0,34.07,34.12,33.27,33.37,2540275.0
2020-07-07 09:35:00,33.38,33.7,33.28,33.41,1809422.0,33.38,33.7,33.28,33.41,1809422.0
2020-07-07 09:40:00,33.42,33.53,32.83,32.88,2520840.0,33.42,33.53,32.83,32.88,2520840.0
2020-07-07 09:45:00,32.89,33.23,32.82,33.02,1336474.0,32.89,33.23,32.82,33.02,1336474.0
2020-07-07 09:50:00,33.01,33.05,32.72,32.8,1652211.0,33.01,33.05,32.72,32.8,1652211.0
2020-07-07 09:55:00,32.8,33.13,32.67,33.02,1195660.0,32.8,33.13,32.67,33.02,1195660.0
2020-07-07 10:00:00,33.02,33.13,32.83,33.12,1084248.0,33.02,33.13,32.83,33.12,1084248.0
2020-07-07 10:05:00,33.12,33.19,32.81,32.91,1022594.0,33.12,33.19,32.81,32.91,1022594.0
2020-07-07 10:10:00,32.9,33.21,32.84,33.2,950050.0,32.9,33.21,32.84,33.2,950050.0
2020-07-07 10:15:00,33.2,33.21,33.03,33.11,698338.0,33.2,33.21,33.03,33.11,698338.0
2020-07-07 10:20:00,33.1,33.11,32.86,33.08,952399.0,33.1,33.11,32.86,33.08,952399.0
2020-07-07 10:25:00,33.08,33.12,32.91,32.98,537769.0,33.08,33.12,32.91,32.98,537769.0
2020-07-07 10:30:00,32.98,33.03,32.9,33.02,511113.0,32.98,33.03,32.9,33.02,511113.0
2020-07-07 10:35:00,33.02,33.09,32.97,33.06,466541.0,33.02,33.09,32.97,33.06,466541.0
2020-07-07 10:40:00,33.06,33.07,32.84,32.91,744418.0,33.06,33.07,32.84,32.91,744418.0
2020-07-07 10:45:00,32.91,32.95,32.83,32.91,464032.0,32.91,32.95,32.83,32.91,464032.0
2020-07-07 10:50:00,32.91,33.06,32.9,33.05,476478.0,32.91,33.06,32.9,33.05,476478.0
2020-07-07 10:55:00,33.05,33.23,33.0,33.22,623056.0,33.05,33.23,33.0,33.22,623056.0
2020-07-07 11:00:00,33.22,33.28,33.07,33.16,646298.0,33.22,33.28,33.07,33.16,646298.0
2020-07-07 11:05:00,33.17,33.37,33.15,33.34,597163.0,33.17,33.37,33.15,33.34,597163.0
2020-07-07 11:10:00,33.33,33.61,33.31,33.49,788210.0,33.33,33.61,33.31,33.49,788210.0
2020-07-07 11:15:00,33.48,33.51,33.34,33.46,524492.0,33.48,33.51,33.34,33.46,524492.0
2020-07-07 11:20:00,33.47,33.53,33.38,33.5,403800.0,33.47,33.53,33.38,33.5,403800.0
2020-07-07 11:25:00,33.51,33.58,33.43,33.48,477015.0,33.51,33.58,33.43,33.48,477015.0
2020-07-07 11:30:00,33.48,33.48,33.26,33.29,538902.0,33.48,33.48,33.26,33.29,538902.0
2020-07-07 11:35:00,33.29,33.4,33.25,33.29,329129.0,33.29,33.4,33.25,33.29,329129.0
2020-07-07 11:40:00,33.29,33.34,33.23,33.27,276321.0,33.29,33.34,33.23,33.27,276321.0
2020-07-07 11:45:00,33.27,33.38,33.22,33.36,256130.0,33.27,33.38,33.22,33.36,256130.0
2020-07-07 11:50:00,33.37,33.38,33.18,33.19,363671.0,33.37,33.38,33.18,33.19,363671.0
2020-07-07 11:55:00,33.2,33.23,33.13,33.18,385814.0,33.2,33.23,33.13,33.18,385814.0
2020-07-07 12:00:00,33.18,33.26,33.15,33.17,303491.0,33.18,33.26,33.15,33.17,303491.0
2020-07-07 12:05:00,33.16,33.36,33.16,33.33,315256.0,33.16,33.36,33.16,33.33,315256.0
2020-07-07 12:10:00,33.31,33.35,33.23,33.28,196770.0,33.31,33.35,33.23,33.28,196770.0
2020-07-07 12:15:00,33.28,33.32,33.22,33.31,221640.0,33.28,33.32,33.22,33.31,221640.0
2020-07-07 12:20:00,33.31,33.33,33.25,33.29,132454.0,33.31,33.33,33.25,33.29,132454.0
2020-07-07 12:25:00,33.28,33.33,33.25,33.32,219290.0,33.28,33.33,33.25,33.32,219290.0
2020-07-07 12:30:00,33.32,33.43,33.28,33.39,266158.0,33.32,33.43,33.28,33.39,266158.0
2020-07-07 12:35:00,33.39,33.44,33.33,33.36,244026.0,33.39,33.44,33.33,33.36,244026.0
2020-07-07 12:40:00,33.38,33.41,33.31,33.34,234654.0,33.38,33.41,33.31,33.34,234654.0
2020-07-07 12:45:00,33.34,33.35,33.26,33.31,242544.0,33.34,33.35,33.26,33.31,242544.0
2020-07-07 12:50:00,33.3,33.31,33.08,33.14,425649.0,33.3,33.31,33.08,33.14,425649.0
2020-07-07 12:55:00,33.14,33.25,33.14,33.21,305320.0,33.14,33.25,33.14,33.21,305320.0
2020-07-07 13:00:00,33.22,33.29,33.18,33.29,228233.0,33.22,33.29,33.18,33.29,228233.0
2020-07-07 13:05:00,33.28,33.36,33.25,33.27,417493.0,33.28,33.36,33.25,33.27,417493.0
2020-07-07 13:10:00,33.27,33.34,33.17,33.2,486478.0,33.27,33.34,33.17,33.2,486478.0
2020-07-07 13:15:00,33.2,33.21,33.04,33.05,470417.0,33.2,33.21,33.04,33.05,470417.0
2020-07-07 13:20:00,33.05,33.09,33.01,33.05,336277.0,33.05,33.09,33.01,33.05,336277.0
2020-07-07 13:25:00,33.05,33.14,33.03,33.1,262161.0,33.05,33.14,33.03,33.1,262161.0
2020-07-07 13:30:00,33.09,33.09,32.93,32.99,599224.0,33.09,33.09,32.93,32.99,599224.0
2020-07-07 13:35:00,33.01,33.06,32.99,33.01,194673.0,33.01,33.06,32.99,33.01,194673.0
2020-07-07 13:40:00,33.02,33.09,32.99,33.04,273472.0,33.02,33.09,32.99,33.04,273472.0
2020-07-07 13:45:00,33.03,33.09,33.02,33.09,144271.0,33.03,33.09,33.02,33.09,144271.0
2020-07-07 13:50:00,33.09,33.15,33.07,33.08,308663.0,33.09,33.15,33.07,33.08,308663.0
2020-07-07 13:55:00,33.08,33.17,33.04,33.15,220830.0,33.08,33.17,33.04,33.15,220830.0
2020-07-07 14:00:00,33.14,33.15,33.02,33.03,312884.0,33.14,33.15,33.02,33.03,312884.0
2020-07-07 14:05:00,33.02,33.09,32.98,33.04,303803.0,33.02,33.09,32.98,33.04,303803.0
2020-07-07 14:10:00,33.04,33.06,32.98,33.04,196137.0,33.04,33.06,32.98,33.04,196137.0
2020-07-07 14:15:00,33.05,33.08,33.01,33.04,150860.0,33.05,33.08,33.01,33.04,150860.0
2020-07-07 14:20:00,33.04,33.07,32.81,32.82,546938.0,33.04,33.07,32.81,32.82,546938.0
2020-07-07 14:25:00,32.81,32.88,32.76,32.78,491308.0,32.81,32.88,32.76,32.78,491308.0
2020-07-07 14:30:00,32.77,32.78,32.65,32.73,720910.0,32.77,32.78,32.65,32.73,720910.0
2020-07-07 14:35:00,32.73,32.77,32.57,32.6,550460.0,32.73,32.77,32.57,32.6,550460.0
2020-07-07 14:40:00,32.59,32.76,32.58,32.7,527586.0,32.59,32.76,32.58,32.7,527586.0
2020-07-07 14:45:00,32.7,32.81,32.65,32.66,515456.0,32.7,32.81,32.65,32.66,515456.0
2020-07-07 14:50:00,32.65,32.73,32.6,32.66,331206.0,32.65,32.73,32.6,32.66,331206.0
2020-07-07 14:55:00,32.66,32.78,32.64,32.76,330536.0,32.66,32.78,32.64,32.76,330536.0
2020-07-07 15:00:00,32.76,32.79,32.7,32.73,347129.0,32.76,32.79,32.7,32.73,347129.0
2020-07-07 15:05:00,32.73,32.81,32.64,32.65,481358.0,32.73,32.81,32.64,32.65,481358.0
2020-07-07 15:10:00,32.66,32.68,32.45,32.5,750824.0,32.66,32.68,32.45,32.5,750824.0
2020-07-07 15:15:00,32.49,32.57,32.49,32.55,377598.0,32.49,32.57,32.49,32.55,377598.0
2020-07-07 15:20:00,32.54,32.67,32.38,32.66,642382.0,32.54,32.67,32.38,32.66,642382.0
2020-07-07 15:25:00,32.66,32.69,32.58,32.62,393920.0,32.66,32.69,32.58,32.62,393920.0
2020-07-07 15:30:00,32.62,32.65,32.53,32.59,426769.0,32.62,32.65,32.53,32.59,426769.0
2020-07-07 15:35:00,32.59,32.63,32.52,32.59,392271.0,32.59,32.63,32.52,32.59,392271.0
2020-07-07 15:40:00,32.59,32.66,32.56,32.65,503125.0,32.59,32.66,32.56,32.65,503125.0
2020-07-07 15:45:00,32.66,32.66,32.56,32.59,440058.0,32.66,32.66,32.56,32.59,440058.0
2020-07-07 15:50:00,32.6,32.6,32.47,32.54,553913.0,32.6,32.6,32.47,32.54,553913.0
2020-07-07 15:55:00,32.54,32.6,32.52,32.58,837181.0,32.54,32.6,32.52,32.58,837181.0
2020-07-08 09:30:00,31.64,32.24,31.37,32.06,2245792.0,31.64,32.24,31.37,32.06,2245792.0
2020-07-08 09:35:00,32.06,32.49,31.79,32.22,1596428.0,32.06,32.49,31.79,32.22,1596428.0
2020-07-08 09:40:00,32.22,32.23,31.82,32.07,1195519.0,32.22,32.23,31.82,32.07,1195519.0
2020-07-08 09:45:00,32.07,32.42,32.07,32.37,1002633.0,32.07,32.42,32.07,32.37,1002633.0
2020-07-08 09:50:00,32.36,32.82,32.28,32.77,1345553.0,32.36,32.82,32.28,32.77,1345553.0
2020-07-08 09:55:00,32.77,32.85,32.53,32.67,1160179.0,32.77,32.85,32.53,32.67,1160179.0
2020-07-08 10:00:00,32.69,33.03,32.67,32.88,1296753.0,32.69,33.03,32.67,32.88,1296753.0
2020-07-08 10:05:00,32.89,32.99,32.68,32.85,803887.0,32.89,32.99,32.68,32.85,803887.0
2020-07-08 10:10:00,32.84,32.91,32.51,32.52,754508.0,32.84,32.91,32.51,32.52,754508.0
2020-07-08 10:15:00,32.52,32.7,32.47,32.52,823906.0,32.52,32.7,32.47,32.52,823906.0
2020-07-08 10:20:00,32.53,32.58,32.42,32.45,645331.0,32.53,32.58,32.42,32.45,645331.0
2020-07-08 10:25:00,32.45,32.49,32.23,32.3,932013.0,32.45,32.49,32.23,32.3,932013.0
2020-07-08 10:30:00,32.32,32.45,32.24,32.31,590802.0,32.32,32.45,32.24,32.31,590802.0
2020-07-08 10:35:00,32.32,32.68,32.3,32.58,680652.0,32.32,32.68,32.3,32.58,680652.0
2020-07-08 10:40:00,32.57,32.65,32.47,32.52,576351.0,32.57,32.65,32.47,32.52,576351.0
2020-07-08 10:45:00,32.52,32.52,32.37,32.39,390339.0,32.52,32.52,32.37,32.39,390339.0
2020-07-08 10:50:00,32.4,32.54,32.34,32.46,397659.0,32.4,32.54,32.34,32.46,397659.0
2020-07-08 10:55:00,32.47,32.63,32.44,32.52,399383.0,32.47,32.63,32.44,32.52,399383.0
2020-07-08 11:00:00,32.51,32.53,32.25,32.31,491561.0,32.51,32.53,32.25,32.31,491561.0
2020-07-08 11:05:00,32.3,32.4,32.19,32.23,566313.0,32.3,32.4,32.19,32.23,566313.0
2020-07-08 11:10:00,32.23,32.29,32.11,32.2,523339.0,32.23,32.29,32.11,32.2,523339.0
2020-07-08 11:15:00,32.2,32.23,31.96,32.0,768177.0,32.2,32.23,31.96,32.0,768177.0
2020-07-08 11:20:00,32.0,32.09,31.86,32.07,880582.0,32.0,32.09,31.86,32.07,880582.0
2020-07-08 11:25:00,32.06,32.07,31.84,31.96,693878.0,32.06,32.07,31.84,31.96,693878.0
2020-07-08 11:30:00,31.96,32.01,31.86,31.9,666012.0,31.96,32.01,31.86,31.9,666012.0
2020-07-08 11:35:00,31.91,31.94,31.69,31.85,779041.0,31.91,31.94,31.69,31.85,779041.0
2020-07-08 11:40:00,31.85,31.86,31.65,31.78,674156.0,31.85,31.86,31.65,31.78,674156.0
2020-07-08 11:45:00,31.78,31.85,31.62,31.7,563051.0,31.78,31.85,31.62,31.7,563051.0
2020-07-08 11:50:00,31.69,31.8,31.58,31.77,631593.0,31.69,31.8,31.58,31.77,631593.0
2020-07-08 11:55:00,31.77,31.8,31.64,31.7,398533.0,31.77,31.8,31.64,31.7,398533.0
2020-07-08 12:00:00,31.69,31.73,31.43,31.51,899466.0,31.69,31.73,31.43,31.51,899466.0
2020-07-08 12:05:00,31.5,31.56,31.42,31.54,666624.0,31.5,31.56,31.42,31.54,666624.0
2020-07-08 12:10:00,31.54,31.69,31.54,31.66,473046.0,31.54,31.69,31.54,31.66,473046.0
2020-07-08 12:15:00,31.66,31.83,31.55,31.75,622302.0,31.66,31.83,31.55,31.75,622302.0
2020-07-08 12:20:00,31.76,31.77,31.51,31.54,655554.0,31.76,31.77,31.51,31.54,655554.0
2020-07-08 12:25:00,31.55,31.64,31.46,31.64,497656.0,31.55,31.64,31.46,31.64,497656.0
2020-07-08 12:30:00,31.64,31.67,31.52,31.56,424551.0,31.64,31.67,31.52,31.56,424551.0
2020-07-08 12:35:00,31.57,31.6,31.53,31.56,260646.0,31.57,31.6,31.53,31.56,260646.0
2020-07-08 12:40:00,31.57,31.63,31.55,31.61,303391.0,31.57,31.63,31.55,31.61,303391.0
2020-07-08 12:45:00,31.61,31.74,31.61,31.71,435357.0,31.61,31.74,31.61,31.71,435357.0
2020-07-08 12:50:00,31.73,31.75,31.62,31.65,301858.0,31.73,31.75,31.62,31.65,301858.0
2020-07-08 12:55:00,31.65,31.76,31.65,31.71,270930.0,31.65,31.76,31.65,31.71,270930.0
2020-07-08 13:00:00,31.71,31.72,31.53,31.55,429527.0,31.71,31.72,31.53,31.55,429527.0
2020-07-08 13:05:00,31.55,31.6,31.52,31.55,348375.0,31.55,31.6,31.52,31.55,348375.0
2020-07-08 13:10:00,31.55,31.56,31.46,31.52,370859.0,31.55,31.56,31.46,31.52,370859.0
2020-07-08 13:15:00,31.53,31.53,31.39,31.4,395376.0,31.53,31.53,31.39,31.4,395376.0
2020-07-08 13:20:00,31.39,31.44,31.32,31.4,457365.0,31.39,31.44,31.32,31.4,457365.0
2020-07-08 13:25:00,31.4,31.53,31.39,31.46,443247.0,31.4,31.53,31.39,31.46,443247.0
2020-07-08 13:30:00,31.46,31.58,31.45,31.58,255988.0,31.46,31.58,31.45,31.58,255988.0
2020-07-08 13:35:00,31.58,31.65,31.53,31.64,321976.0,31.58,31.65,31.53,31.64,321976.0
2020-07-08 13:40:00,31.64,31.68,31.59,31.62,215234.0,31.64,31.68,31.59,31.62,215234.0
2020-07-08 13:45:00,31.63,31.74,31.6,31.71,335923.0,31.63,31.74,31.6,31.71,335923.0
2020-07-08 13:50:00,31.71,31.94,31.68,31.85,666890.0,31.71,31.94,31.68,31.85,666890.0
2020-07-08 13:55:00,31.86,32.04,31.85,31.96,721244.0,31.86,32.04,31.85,31.96,721244.0
2020-07-08 14:00:00,31.96,32.16,31.92,32.02,705868.0,31.96,32.16,31.92,32.02,705868.0
2020-07-08 14:05:00,32.02,32.21,32.02,32.19,518727.0,32.02,32.21,32.02,32.19,518727.0
2020-07-08 14:10:00,32.2,32.29,32.13,32.21,490997.0,32.2,32.29,32.13,32.21,490997.0
2020-07-08 14:15:00,32.2,32.45,32.2,32.44,777559.0,32.2,32.45,32.2,32.44,777559.0
2020-07-08 14:20:00,32.45,32.59,32.36,32.52,938674.0,32.45,32.59,32.36,32.52,938674.0
2020-07-08 14:25:00,32.52,32.52,32.33,32.39,736630.0,32.52,32.52,32.33,32.39,736630.0
2020-07-08 14:30:00,32.41,32.41,32.11,32.12,1023650.0,32.41,32.41,32.11,32.12,1023650.0
2020-07-08 14:35:00,32.11,32.2,32.03,32.08,809886.0,32.11,32.2,32.03,32.08,809886.0
2020-07-08 14:40:00,32.08,32.21,32.01,32.12,662382.0,32.08,32.21,32.01,32.12,662382.0
2020-07-08 14:45:00,32.13,32.26,32.1,32.26,461263.0,32.13,32.26,32.1,32.26,461263.0
2020-07-08 14:50:00,32.26,32.33,32.14,32.16,660580.0,32.26,32.33,32.14,32.16,660580.0
2020-07-08 14:55:00,32.17,32.42,32.17,32.39,519555.0,32.17,32.42,32.17,32.39,519555.0
2020-07-08 15:00:00,32.4,32.52,32.37,32.46,539420.0,32.4,32.52,32.37,32.46,539420.0
2020-07-08 15:05:00,32.47,32.55,32.44,32.52,460305.0,32.47,32.55,32.44,32.52,460305.0
2020-07-08 15:10:00,32.51,32.66,32.51,32.63,601420.0,32.51,32.66,32.51,32.63,601420.0
2020-07-08 15:15:00,32.63,32.81,32.59,32.73,829687.0,32.63,32.81,32.59,32.73,829687.0
2020-07-08 15:20:00,32.73,32.93,32.7,32.89,894732.0,32.73,32.93,32.7,32.89,894732.0
2020-07-08 15:25:00,32.88,32.98,32.73,32.77,794147.0,32.88,32.98,32.73,32.77,794147.0
2020-07-08 15:30:00,32.77,32.9,32.66,32.72,702617.0,32.77,32.9,32.66,32.72,702617.0
2020-07-08 15:35:00,32.72,32.74,32.55,32.59,654292.0,32.72,32.74,32.55,32.59,654292.0
2020-07-08 15:40:00,32.59,32.65,32.48,32.57,666953.0,32.59,32.65,32.48,32.57,666953.0
2020-07-08 15:45:00,32.56,32.75,32.52,32.64,637813.0,32.56,32.75,32.52,32.64,637813.0
2020-07-08 15:50:00,32.64,32.68,32.57,32.65,464433.0,32.64,32.68,32.57,32.65,464433.0
2020-07-08 15:55:00,32.65,32.65,32.44,32.54,757883.0,32.65,32.65,32.44,32.54,757883.0
2020-07-09 09:30:00,32.0,32.49,31.72,32.03,1360914.0,32.0,32.49,31.72,32.03,1360914.0
2020-07-09 09:35:00,32.01,32.11,31.58,31.7,1105057.0,32.01,32.11,31.58,31.7,1105057.0
2020-07-09 09:40:00,31.68,31.84,31.43,31.49,1074981.0,31.68,31.84,31.43,31.49,1074981.0
2020-07-09 09:45:00,31.48,31.59,31.26,31.38,1216405.0,31.48,31.59,31.26,31.38,1216405.0
2020-07-09 09:50:00,31.36,31.45,31.08,31.29,1253339.0,31.36,31.45,31.08,31.29,1253339.0
2020-07-09 09:55:00,31.29,31.35,31.12,31.3,783082.0,31.29,31.35,31.12,31.3,783082.0
2020-07-09 10:00:00,31.29,31.47,31.18,31.25,866104.0,31.29,31.47,31.18,31.25,866104.0
2020-07-09 10:05:00,31.26,31.43,31.21,31.25,676007.0,31.26,31.43,31.21,31.25,676007.0
2020-07-09 10:10:00,31.25,31.25,30.76,30.9,1797364.0,31.25,31.25,30.76,30.9,1797364.0
2020-07-09 10:15:00,30.9,31.05,30.72,30.87,945890.0,30.9,31.05,30.72,30.87,945890.0
2020-07-09 10:20:00,30.87,31.03,30.74,30.85,823468.0,30.87,31.03,30.74,30.85,823468.0
2020-07-09 10:25:00,30.83,31.07,30.83,31.05,639397.0,30.83,31.07,30.83,31.05,639397.0
2020-07-09 10:30:00,31.04,31.14,30.94,31.04,921846.0,31.04,31.14,30.94,31.04,921846.0
2020-07-09 10:35:00,31.04,31.05,30.81,30.9,835674.0,31.04,31.05,30.81,30.9,835674.0
2020-07-09 10:40:00,30.9,30.91,30.59,30.66,957502.0,30.9,30.91,30.59,30.66,957502.0
2020-07-09 10:45:00,30.66,30.82,30.62,30.71,755464.0,30.66,30.82,30.62,30.71,755464.0
2020-07-09 10:50:00,30.71,30.86,30.66,30.77,500012.0,30.71,30.86,30.66,30.77,500012.0
2020-07-09 10:55:00,30.75,30.77,30.44,30.46,930307.0,30.75,30.77,30.44,30.46,930307.0
2020-07-09 11:00:00,30.46,30.46,30.05,30.12,1413598.0,30.46,30.46,30.05,30.12,1413598.0
2020-07-09 11:05:00,30.11,30.39,30.01,30.37,1223187.0,30.11,30.39,30.01,30.37,1223187.0
2020-07-09 11:10:00,30.36,30.45,30.23,30.34,985474.0,30.36,30.45,30.23,30.34,985474.0
2020-07-09 11:15:00,30.33,30.4,30.07,30.09,660981.0,30.33,30.4,30.07,30.09,660981.0
2020-07-09 11:20:00,30.08,30.38,30.08,30.36,579603.0,30.08,30.38,30.08,30.36,579603.0
2020-07-09 11:25:00,30.36,30.65,30.24,30.6,812045.0,30.36,30.65,30.24,30.6,812045.0
2020-07-09 11:30:00,30.6,30.68,30.48,30.58,661016.0,30.6,30.68,30.48,30.58,661016.0
2020-07-09 11:35:00,30.57,30.63,30.47,30.55,631756.0,30.57,30.63,30.47,30.55,631756.0
2020-07-09 11:40:00,30.55,30.63,30.4,30.52,607187.0,30.55,30.63,30.4,30.52,607187.0
2020-07-09 11:45:00,30.52,30.71,30.48,30.62,555625.0,30.52,30.71,30.48,30.62,555625.0
2020-07-09 11:50:00,30.62,30.78,30.52,30.75,571462.0,30.62,30.78,30.52,30.75,571462.0
2020-07-09 11:55:00,30.76,30.77,30.65,30.74,460491.0,30.76,30.77,30.65,30.74,460491.0
2020-07-09 12:00:00,30.75,31.06,30.74,30.96,866175.0,30.75,31.06,30.74,30.96,866175.0
2020-07-09 12:05:00,30.96,31.06,30.78,30.79,641564.0,30.96,31.06,30.78,30.79,641564.0
2020-07-09 12:10:00,30.78,30.88,30.67,30.75,547193.0,30.78,30.88,30.67,30.75,547193.0
2020-07-09 12:15:00,30.74,30.81,30.48,30.52,695239.0,30.74,30.81,30.48,30.52,695239.0
2020-07-09 12:20:00,30.53,30.63,30.44,30.58,566664.0,30.53,30.63,30.44,30.58,566664.0
2020-07-09 12:25:00,30.59,30.6,30.45,30.48,377795.0,30.59,30.6,30.45,30.48,377795.0
2020-07-09 12:30:00,30.49,30.52,30.39,30.48,410949.0,30.49,30.52,30.39,30.48,410949.0
2020-07-09 12:35:00,30.48,30.56,30.35,30.35,396591.0,30.48,30.56,30.35,30.35,396591.0
2020-07-09 12:40:00,30.37,30.45,30.33,30.37,332680.0,30.37,30.45,30.33,30.37,332680.0
2020-07-09 12:45:00,30.38,30.56,30.35,30.52,369907.0,30.38,30.56,30.35,30.52,369907.0
2020-07-09 12:50:00,30.51,30.71,30.45,30.68,441524.0,30.51,30.71,30.45,30.68,441524.0
2020-07-09 12:55:00,30.68,30.76,30.54,30.72,483348.0,30.68,30.76,30.54,30.72,483348.0
2020-07-09 13:00:00,30.71,30.81,30.66,30.77,511116.0,30.71,30.81,30.66,30.77,511116.0
2020-07-09 13:05:00,30.78,30.79,30.71,30.72,347347.0,30.78,30.79,30.71,30.72,347347.0
2020-07-09 13:10:00,30.72,30.74,30.57,30.63,508726.0,30.72,30.74,30.57,30.63,508726.0
2020-07-09 13:15:00,30.63,30.75,30.59,30.68,368009.0,30.63,30.75,30.59,30.68,368009.0
2020-07-09 13:20:00,30.68,30.69,30.49,30.53,512910.0,30.68,30.69,30.49,30.53,512910.0
2020-07-09 13:25:00,30.53,30.62,30.47,30.6,343947.0,30.53,30.62,30.47,30.6,343947.0
2020-07-09 13:30:00,30.61,30.64,30.48,30.54,358710.0,30.61,30.64,30.48,30.54,358710.0
2020-07-09 13:35:00,30.54,30.63,30.5,30.62,236416.0,30.54,30.63,30.5,30.62,236416.0
2020-07-09 13:40:00,30.61,30.71,30.57,30.58,321789.0,30.61,30.71,30.57,30.58,321789.0
2020-07-09 13:45:00,30.58,30.66,30.56,30.6,244592.0,30.58,30.66,30.56,30.6,244592.0
2020-07-09 13:50:00,30.59,30.61,30.48,30.52,312502.0,30.59,30.61,30.48,30.52,312502.0
2020-07-09 13:55:00,30.53,30.56,30.38,30.45,378877.0,30.53,30.56,30.38,30.45,378877.0
2020-07-09 14:00:00,30.45,30.53,30.4,30.52,324796.0,30.45,30.53,30.4,30.52,324796.0
2020-07-09 14:05:00,30.52,30.59,30.48,30.51,295153.0,30.52,30.59,30.48,30.51,295153.0
2020-07-09 14:10:00,30.51,30.51,30.43,30.44,291541.0,30.51,30.51,30.43,30.44,291541.0
2020-07-09 14:15:00,30.45,30.55,30.43,30.5,244600.0,30.45,30.55,30.43,30.5,244600.0
2020-07-09 14:20:00,30.51,30.53,30.2,30.28,595938.0,30.51,30.53,30.2,30.28,595938.0
2020-07-09 14:25:00,30.28,30.34,30.18,30.28,461223.0,30.28,30.34,30.18,30.28,461223.0
2020-07-09 14:30:00,30.29,30.31,30.21,30.25,297731.0,30.29,30.31,30.21,30.25,297731.0
2020-07-09 14:35:00,30.25,30.25,30.13,30.17,411602.0,30.25,30.25,30.13,30.17,411602.0
2020-07-09 14:40:00,30.18,30.42,30.17,30.28,635850.0,30.18,30.42,30.17,30.28,635850.0
2020-07-09 14:45:00,30.29,30.37,30.24,30.35,318639.0,30.29,30.37,30.24,30.35,318639.0
2020-07-09 14:50:00,30.36,30.36,30.28,30.3,137479.0,30.36,30.36,30.28,30.3,137479.0
2020-07-09 14:55:00,30.29,30.37,30.28,30.3,230626.0,30.29,30.37,30.28,30.3,230626.0
2020-07-09 15:00:00,30.3,30.34,30.26,30.31,221930.0,30.3,30.34,30.26,30.31,221930.0
2020-07-09 15:05:00,30.3,30.32,30.21,30.21,236622.0,30.3,30.32,30.21,30.21,236622.0
2020-07-09 15:10:00,30.21,30.27,30.15,30.26,331159.0,30.21,30.27,30.15,30.26,331159.0
2020-07-09 15:15:00,30.27,30.3,30.06,30.08,658408.0,30.27,30.3,30.06,30.08,658408.0
2020-07-09 15:20:00,30.07,30.15,29.96,30.04,849325.0,30.07,30.15,29.96,30.04,849325.0
2020-07-09 15:25:00,30.05,30.1,30.0,30.01,467151.0,30.05,30.1,30.0,30.01,467151.0
2020-07-09 15:30:00,30.0,30.18,29.98,30.15,516329.0,30.0,30.18,29.98,30.15,516329.0
2020-07-09 15:35:00,30.15,30.32,30.08,30.28,669264.0,30.15,30.32,30.08,30.28,669264.0
2020-07-09 15:40:00,30.28,30.29,30.14,30.24,621552.0,30.28,30.29,30.14,30.24,621552.0
2020-07-09 15:45:00,30.23,30.36,30.16,30.29,537325.0,30.23,30.36,30.16,30.29,537325.0
2020-07-09 15:50:00,30.28,30.29,30.17,30.25,582335.0,30.28,30.29,30.17,30.25,582335.0
2020-07-09 15:55:00,30.25,30.25,30.08,30.16,1205036.0,30.25,30.25,30.08,30.16,1205036.0
2020-07-10 09:30:00,29.34,29.94,29.29,29.75,2314587.0,29.34,29.94,29.29,29.75,2314587.0
2020-07-10 09:35:00,29.75,30.58,29.23,30.49,2559013.0,29.75,30.58,29.23,30.49,2559013.0
2020-07-10 09:40:00,30.49,30.88,30.28,30.88,2127153.0,30.49,30.88,30.28,30.88,2127153.0
2020-07-10 09:45:00,30.88,31.06,30.62,30.72,1901454.0,30.88,31.06,30.62,30.72,1901454.0
2020-07-10 09:50:00,30.72,30.79,30.41,30.56,1881502.0,30.72,30.79,30.41,30.56,1881502.0
2020-07-10 09:55:00,30.56,31.0,30.41,30.92,1434137.0,30.56,31.0,30.41,30.92,1434137.0
2020-07-10 10:00:00,30.91,30.92,30.51,30.56,1747632.0,30.91,30.92,30.51,30.56,1747632.0
2020-07-10 10:05:00,30.57,30.83,30.44,30.59,1012472.0,30.57,30.83,30.44,30.59,1012472.0
2020-07-10 10:10:00,30.59,30.96,30.56,30.88,972601.0,30.59,30.96,30.56,30.88,972601.0
2020-07-10 10:15:00,30.89,31.06,30.68,30.72,1418497.0,30.89,31.06,30.68,30.72,1418497.0
2020-07-10 10:20:00,30.72,30.79,30.53,30.59,829289.0,30.72,30.79,30.53,30.59,829289.0
2020-07-10 10:25:00,30.59,30.81,30.56,30.66,777352.0,30.59,30.81,30.56,30.66,777352.0
2020-07-10 10:30:00,30.65,30.9,30.54,30.77,949191.0,30.65,30.9,30.54,30.77,949191.0
2020-07-10 10:35:00,30.78,30.99,30.73,30.74,719845.0,30.78,30.99,30.73,30.74,719845.0
2020-07-10 10:40:00,30.74,31.22,30.74,31.13,1352403.0,30.74,31.22,30.74,31.13,1352403.0
2020-07-10 10:45:00,31.14,31.36,31.08,31.28,1325101.0,31.14,31.36,31.08,31.28,1325101.0
2020-07-10 10:50:00,31.27,31.37,31.17,31.28,1010918.0,31.27,31.37,31.17,31.28,1010918.0
2020-07-10 10:55:00,31.3,31.48,31.26,31.36,934600.0,31.3,31.48,31.26,31.36,934600.0
2020-07-10 11:00:00,31.36,31.38,31.05,31.08,1155047.0,31.36,31.38,31.05,31.08,1155047.0
2020-07-10 11:05:00,31.07,31.43,31.07,31.4,884124.0,31.07,31.43,31.07,31.4,884124.0
2020-07-10 11:10:00,31.4,31.6,31.32,31.39,1155610.0,31.4,31.6,31.32,31.39,1155610.0
2020-07-10 11:15:00,31.4,31.51,31.24,31.33,1059931.0,31.4,31.51,31.24,31.33,1059931.0
2020-07-10 11:20:00,31.32,31.44,31.26,31.34,502639.0,31.32,31.44,31.26,31.34,502639.0
2020-07-10 11:25:00,31.34,31.42,31.24,31.4,724660.0,31.34,31.42,31.24,31.4,724660.0
2020-07-10 11:30:00,31.4,31.44,31.26,31.35,662021.0,31.4,31.44,31.26,31.35,662021.0
2020-07-10 11:35:00,31.36,31.48,31.27,31.36,806766.0,31.36,31.48,31.27,31.36,806766.0
2020-07-10 11:40:00,31.37,31.69,31.37,31.56,1018249.0,31.37,31.69,31.37,31.56,1018249.0
2020-07-10 11:45:00,31.56,31.61,31.43,31.58,633924.0,31.56,31.61,31.43,31.58,633924.0
2020-07-10 11:50:00,31.59,31.81,31.54,31.76,790311.0,31.59,31.81,31.54,31.76,790311.0
2020-07-10 11:55:00,31.77,31.97,31.73,31.94,977927.0,31.77,31.97,31.73,31.94,977927.0
2020-07-10 12:00:00,31.94,32.16,31.84,32.1,1325196.0,31.94,32.16,31.84,32.1,1325196.0
2020-07-10 12:05:00,32.1,32.35,32.06,32.28,1392752.0,32.1,32.35,32.06,32.28,1392752.0
2020-07-10 12:10:00,32.28,32.3,32.02,32.07,1118585.0,32.28,32.3,32.02,32.07,1118585.0
2020-07-10 12:15:00,32.07,32.1,31.73,31.79,1634263.0,32.07,32.1,31.73,31.79,1634263.0
2020-07-10 12:20:00,31.79,32.07,31.79,32.06,1109844.0,31.79,32.07,31.79,32.06,1109844.0
2020-07-10 12:25:00,32.05,32.07,31.76,31.8,850299.0,32.05,32.07,31.76,31.8,850299.0
2020-07-10 12:30:00,31.8,31.82,31.61,31.65,1092467.0,31.8,31.82,31.61,31.65,1092467.0
2020-07-10 12:35:00,31.66,31.84,31.61,31.77,797758.0,31.66,31.84,31.61,31.77,797758.0
2020-07-10 12:40:00,31.76,31.97,31.65,31.96,873358.0,31.76,31.97,31.65,31.96,873358.0
2020-07-10 12:45:00,31.95,32.0,31.87,31.97,549650.0,31.95,32.0,31.87,31.97,549650.0
2020-07-10 12:50:00,31.96,32.25,31.95,32.13,1178279.0,31.96,32.25,31.95,32.13,1178279.0
2020-07-10 12:55:00,32.13,32.25,32.1,32.11,806386.0,32.13,32.25,32.1,32.11,806386.0
2020-07-10 13:00:00,32.12,32.13,31.97,32.05,553719.0,32.12,32.13,31.97,32.05,553719.0
2020-07-10 13:05:00,32.05,32.18,32.04,32.08,539715.0,32.05,32.18,32.04,32.08,539715.0
2020-07-10 13:10:00,32.08,32.13,31.96,31.99,465930.0,32.08,32.13,31.96,31.99,465930.0
2020-07-10 13:15:00,31.99,32.01,31.89,31.95,482332.0,31.99,32.01,31.89,31.95,482332.0
2020-07-10 13:20:00,31.96,32.08,31.92,31.93,536290.0,31.96,32.08,31.92,31.93,536290.0
2020-07-10 13:25:00,31.94,32.18,31.91,32.11,458697.0,31.94,32.18,31.91,32.11,458697.0
2020-07-10 13:30:00,32.12,32.2,32.08,32.15,423795.0,32.12,32.2,32.08,32.15,423795.0
2020-07-10 13:35:00,32.14,32.28,32.07,32.22,592800.0,32.14,32.28,32.07,32.22,592800.0
2020-07-10 13:40:00,32.22,32.44,32.19,32.43,835196.0,32.22,32.44,32.19,32.43,835196.0
2020-07-10 13:45:00,32.43,32.44,32.25,32.38,645021.0,32.43,32.44,32.25,32.38,645021.0
2020-07-10 13:50:00,32.39,32.56,32.34,32.52,983926.0,32.39,32.56,32.34,32.52,983926.0
2020-07-10 13:55:00,32.52,32.66,32.45,32.59,873241.0,32.52,32.66,32.45,32.59,873241.0
2020-07-10 14:00:00,32.6,32.81,32.6,32.8,1009596.0,32.6,32.81,32.6,32.8,1009596.0
2020-07-10 14:05:00,32.79,32.9,32.64,32.8,1126984.0,32.79,32.9,32.64,32.8,1126984.0
2020-07-10 14:10:00,32.8,32.82,32.62,32.77,816386.0,32.8,32.82,32.62,32.77,816386.0
2020-07-10 14:15:00,32.77,32.88,32.7,32.71,708582.0,32.77,32.88,32.7,32.71,708582.0
2020-07-10 14:20:00,32.71,32.73,32.52,32.68,1019427.0,32.71,32.73,32.52,32.68,1019427.0
2020-07-10 14:25:00,32.68,32.73,32.6,32.62,467081.0,32.68,32.73,32.6,32.62,467081.0
2020-07-10 14:30:00,32.62,32.76,32.62,32.75,491972.0,32.62,32.76,32.62,32.75,491972.0
2020-07-10 14:35:00,32.75,32.84,32.72,32.8,525434.0,32.75,32.84,32.72,32.8,525434.0
2020-07-10 14:40:00,32.79,32.9,32.72,32.88,516367.0,32.79,32.9,32.72,32.88,516367.0
2020-07-10 14:45:00,32.87,32.89,32.73,32.8,493965.0,32.87,32.89,32.73,32.8,493965.0
2020-07-10 14:50:00,32.8,32.85,32.64,32.69,574434.0,32.8,32.85,32.64,32.69,574434.0
2020-07-10 14:55:00,32.7,32.71,32.43,32.46,1040593.0,32.7,32.71,32.43,32.46,1040593.0
2020-07-10 15:00:00,32.45,32.47,32.22,32.38,1308756.0,32.45,32.47,32.22,32.38,1308756.0
2020-07-10 15:05:00,32.38,32.46,32.27,32.4,771115.0,32.38,32.46,32.27,32.4,771115.0
2020-07-10 15:10:00,32.4,32.6,32.39,32.59,824600.0,32.4,32.6,32.39,32.59,824600.0
2020-07-10 15:15:00,32.59,32.7,32.55,32.68,865087.0,32.59,32.7,32.55,32.68,865087.0
2020-07-10 15:20:00,32.68,32.69,32.52,32.57,866523.0,32.68,32.69,32.52,32.57,866523.0
2020-07-10 15:25:00,32.57,32.71,32.57,32.62,741304.0,32.57,32.71,32.57,32.62,741304.0
2020-07-10 15:30:00,32.62,32.63,32.54,32.58,518722.0,32.62,32.63,32.54,32.58,518722.0
2020-07-10 15:35:00,32.59,32.61,32.38,32.46,794755.0,32.59,32.61,32.38,32.46,794755.0
2020-07-10 15:40:00,32.47,32.48,32.33,32.39,679667.0,32.47,32.48,32.33,32.39,679667.0
2020-07-10 15:45:00,32.4,32.64,32.39,32.63,930259.0,32.4,32.64,32.39,32.63,930259.0
2020-07-10 15:50:00,32.62,32.71,32.61,32.68,850481.0,32.62,32.71,32.61,32.68,850481.0
2020-07-10 15:55:00,32.67,32.69,32.57,32.65,1405585.0,32.67,32.69,32.57,32.65,1405585.0
2020-07-13 09:30:00,33.16,33.37,31.94,32.04,2400502.0,33.16,33.37,31.94,32.04,2400502.0
2020-07-13 09:35:00,32.03,32.25,31.61,31.72,1949251.0,32.03,32.25,31.61,31.72,1949251.0
2020-07-13 09:40:00,31.72,31.88,31.28,31.36,1890340.0,31.72,31.88,31.28,31.36,1890340.0
2020-07-13 09:45:00,31.36,32.1,31.1,31.65,1902537.0,31.36,32.1,31.1,31.65,1902537.0
2020-07-13 09:50:00,31.65,31.79,31.46,31.58,1115075.0,31.65,31.79,31.46,31.58,1115075.0
2020-07-13 09:55:00,31.58,31.76,31.2,31.22,1407472.0,31.58,31.76,31.2,31.22,1407472.0
2020-07-13 10:00:00,31.23,31.35,31.01,31.22,1280843.0,31.23,31.35,31.01,31.22,1280843.0
2020-07-13 10:05:00,31.23,31.62,31.18,31.6,881401.0,31.23,31.62,31.18,31.6,881401.0
2020-07-13 10:10:00,31.61,31.67,31.3,31.56,932908.0,31.61,31.67,31.3,31.56,932908.0
2020-07-13 10:15:00,31.56,31.64,31.38,31.53,967654.0,31.56,31.64,31.38,31.53,967654.0
2020-07-13 10:20:00,31.52,31.7,31.47,31.53,709798.0,31.52,31.7,31.47,31.53,709798.0
2020-07-13 10:25:00,31.53,31.7,31.53,31.65,506202.0,31.53,31.7,31.53,31.65,506202.0
2020-07-13 10:30:00,31.64,32.0,31.64,31.73,1348020.0,31.64,32.0,31.64,31.73,1348020.0
2020-07-13 10:35:00,31.73,31.77,31.41,31.44,845872.0,31.73,31.77,31.41,31.44,845872.0
2020-07-13 10:40:00,31.45,31.61,31.32,31.4,796510.0,31.45,31.61,31.32,31.4,796510.0
2020-07-13 10:45:00,31.39,31.77,31.35,31.72,864336.0,31.39,31.77,31.35,31.72,864336.0
2020-07-13 10:50:00,31.72,31.74,31.54,31.59,601672.0,31.72,31.74,31.54,31.59,601672.0
2020-07-13 10:55:00,31.58,31.73,31.52,31.69,531643.0,31.58,31.73,31.52,31.69,531643.0
2020-07-13 11:00:00,31.69,31.78,31.52,31.73,554829.0,31.69,31.78,31.52,31.73,554829.0
2020-07-13 11:05:00,31.72,31.85,31.7,31.78,596795.0,31.72,31.85,31.7,31.78,596795.0
2020-07-13 11:10:00,31.78,31.81,31.53,31.56,531715.0,31.78,31.81,31.53,31.56,531715.0
2020-07-13 11:15:00,31.56,31.59,31.42,31.54,575451.0,31.56,31.59,31.42,31.54,575451.0
2020-07-13 11:20:00,31.53,31.65,31.47,31.63,378435.0,31.53,31.65,31.47,31.63,378435.0
2020-07-13 11:25:00,31.63,31.69,31.52,31.57,337813.0,31.63,31.69,31.52,31.57,337813.0
2020-07-13 11:30:00,31.58,31.65,31.46,31.57,450065.0,31.58,31.65,31.46,31.57,450065.0
2020-07-13 11:35:00,31.55,31.57,31.45,31.53,267501.0,31.55,31.57,31.45,31.53,267501.0
2020-07-13 11:40:00,31.53,31.6,31.45,31.5,326197.0,31.53,31.6,31.45,31.5,326197.0
2020-07-13 11:45:00,31.51,31.67,31.46,31.66,431507.0,31.51,31.67,31.46,31.66,431507.0
2020-07-13 11:50:00,31.66,31.75,31.6,31.75,400987.0,31.66,31.75,31.6,31.75,400987.0
2020-07-13 11:55:00,31.76,31.79,31.67,31.68,355427.0,31.76,31.79,31.67,31.68,355427.0
2020-07-13 12:00:00,31.68,31.97,31.67,31.91,559812.0,31.68,31.97,31.67,31.91,559812.0
2020-07-13 12:05:00,31.92,31.95,31.82,31.88,442911.0,31.92,31.95,31.82,31.88,442911.0
2020-07-13 12:10:00,31.86,31.88,31.77,31.82,286639.0,31.86,31.88,31.77,31.82,286639.0
2020-07-13 12:15:00,31.83,31.88,31.76,31.87,268607.0,31.83,31.88,31.76,31.87,268607.0
2020-07-13 12:20:00,31.87,32.02,31.84,32.0,457063.0,31.87,32.02,31.84,32.0,457063.0
2020-07-13 12:25:00,32.01,32.03,31.87,31.92,336637.0,32.01,32.03,31.87,31.92,336637.0
2020-07-13 12:30:00,31.93,32.14,31.93,32.11,506389.0,31.93,32.14,31.93,32.11,506389.0
2020-07-13 12:35:00,32.11,32.33,32.04,32.31,746516.0,32.11,32.33,32.04,32.31,746516.0
2020-07-13 12:40:00,32.3,32.48,32.28,32.45,808471.0,32.3,32.48,32.28,32.45,808471.0
2020-07-13 12:45:00,32.45,32.5,32.25,32.35,656790.0,32.45,32.5,32.25,32.35,656790.0
2020-07-13 12:50:00,32.35,32.43,32.3,32.36,464485.0,32.35,32.43,32.3,32.36,464485.0
2020-07-13 12:55:00,32.37,32.42,32.3,32.41,385259.0,32.37,32.42,32.3,32.41,385259.0
2020-07-13 13:00:00,32.41,32.5,32.31,32.36,413209.0,32.41,32.5,32.31,32.36,413209.0
2020-07-13 13:05:00,32.37,32.68,32.35,32.67,656335.0,32.37,32.68,32.35,32.67,656335.0
2020-07-13 13:10:00,32.66,32.79,32.61,32.64,750315.0,32.66,32.79,32.61,32.64,750315.0
2020-07-13 13:15:00,32.63,32.9,32.63,32.73,678094.0,32.63,32.9,32.63,32.73,678094.0
2020-07-13 13:20:00,32.74,32.9,32.64,32.65,589410.0,32.74,32.9,32.64,32.65,589410.0
2020-07-13 13:25:00,32.64,32.73,32.37,32.55,782981.0,32.64,32.73,32.37,32.55,782981.0
2020-07-13 13:30:00,32.55,32.75,32.49,32.73,451871.0,32.55,32.75,32.49,32.73,451871.0
2020-07-13 13:35:00,32.74,32.75,32.49,32.54,552461.0,32.74,32.75,32.49,32.54,552461.0
2020-07-13 13:40:00,32.55,32.73,32.51,32.73,493518.0,32.55,32.73,32.51,32.73,493518.0
2020-07-13 13:45:00,32.73,32.81,32.55,32.61,618013.0,32.73,32.81,32.55,32.61,618013.0
2020-07-13 13:50:00,32.62,32.76,32.56,32.59,421253.0,32.62,32.76,32.56,32.59,421253.0
2020-07-13 13:55:00,32.59,32.64,32.46,32.46,474564.0,32.59,32.64,32.46,32.46,474564.0
2020-07-13 14:00:00,32.46,32.47,32.22,32.28,639385.0,32.46,32.47,32.22,32.28,639385.0
2020-07-13 14:05:00,32.27,32.36,32.0,32.06,772684.0,32.27,32.36,32.0,32.06,772684.0
2020-07-13 14:10:00,32.07,32.16,32.0,32.15,614862.0,32.07,32.16,32.0,32.15,614862.0
2020-07-13 14:15:00,32.15,32.32,32.14,32.3,544399.0,32.15,32.32,32.14,32.3,544399.0
2020-07-13 14:20:00,32.3,32.33,32.15,32.19,341717.0,32.3,32.33,32.15,32.19,341717.0
2020-07-13 14:25:00,32.18,32.2,32.05,32.16,451075.0,32.18,32.2,32.05,32.16,451075.0
2020-07-13 14:30:00,32.15,32.22,32.11,32.17,332625.0,32.15,32.22,32.11,32.17,332625.0
2020-07-13 14:35:00,32.18,32.22,32.03,32.13,357821.0,32.18,32.22,32.03,32.13,357821.0
2020-07-13 14:40:00,32.12,32.38,32.09,32.35,375615.0,32.12,32.38,32.09,32.35,375615.0
2020-07-13 14:45:00,32.35,32.51,32.25,32.48,665362.0,32.35,32.51,32.25,32.48,665362.0
2020-07-13 14:50:00,32.48,32.57,32.4,32.53,391756.0,32.48,32.57,32.4,32.53,391756.0
2020-07-13 14:55:00,32.54,32.55,32.37,32.54,433335.0,32.54,32.55,32.37,32.54,433335.0
2020-07-13 15:00:00,32.54,32.55,32.39,32.47,352356.0,32.54,32.55,32.39,32.47,352356.0
2020-07-13 15:05:00,32.46,32.48,32.31,32.41,419263.0,32.46,32.48,32.31,32.41,419263.0
2020-07-13 15:10:00,32.42,32.54,32.4,32.42,419697.0,32.42,32.54,32.4,32.42,419697.0
2020-07-13 15:15:00,32.43,32.55,32.42,32.48,339185.0,32.43,32.55,32.42,32.48,339185.0
2020-07-13 15:20:00,32.48,32.55,32.36,32.38,320472.0,32.48,32.55,32.36,32.38,320472.0
2020-07-13 15:25:00,32.37,32.42,32.16,32.18,581361.0,32.37,32.42,32.16,32.18,581361.0
2020-07-13 15:30:00,32.17,32.2,31.95,31.96,804522.0,32.17,32.2,31.95,31.96,804522.0
2020-07-13 15:35:00,31.96,31.99,31.58,31.61,1083141.0,31.96,31.99,31.58,31.61,1083141.0
2020-07-13 15:40:00,31.61,31.98,31.59,31.83,1034161.0,31.61,31.98,31.59,31.83,1034161.0
2020-07-13 15:45:00,31.84,31.88,31.67,31.73,545487.0,31.84,31.88,31.67,31.73,545487.0
2020-07-13 15:50:00,31.73,31.8,31.65,31.74,583252.0,31.73,31.8,31.65,31.74,583252.0
2020-07-13 15:55:00,31.74,31.83,31.71,31.74,815922.0,31.74,31.83,31.71,31.74,815922.0
2020-07-14 09:30:00,30.7,31.29,30.42,30.88,1535502.0,30.7,31.29,30.42,30.88,1535502.0
2020-07-14 09:35:00,30.89,31.3,30.7,31.28,1297045.0,30.89,31.3,30.7,31.28,1297045.0
2020-07-14 09:40:00,31.28,31.6,31.05,31.41,1296243.0,31.28,31.6,31.05,31.41,1296243.0
2020-07-14 09:45:00,31.39,31.68,31.26,31.57,975383.0,31.39,31.68,31.26,31.57,975383.0
2020-07-14 09:50:00,31.56,31.92,31.32,31.85,1145096.0,31.56,31.92,31.32,31.85,1145096.0
2020-07-14 09:55:00,31.85,32.08,31.74,31.89,1142067.0,31.85,32.08,31.74,31.89,1142067.0
2020-07-14 10:00:00,31.87,32.17,31.75,32.02,1104091.0,31.87,32.17,31.75,32.02,1104091.0
2020-07-14 10:05:00,32.02,32.03,31.47,31.54,1223669.0,32.02,32.03,31.47,31.54,1223669.0
2020-07-14 10:10:00,31.54,31.75,31.49,31.62,870430.0,31.54,31.75,31.49,31.62,870430.0
2020-07-14 10:15:00,31.61,31.91,31.56,31.81,806166.0,31.61,31.91,31.56,31.81,806166.0
2020-07-14 10:20:00,31.8,32.07,31.66,31.88,1097881.0,31.8,32.07,31.66,31.88,1097881.0
2020-07-14 10:25:00,31.89,32.14,31.82,32.09,828625.0,31.89,32.14,31.82,32.09,828625.0
2020-07-14 10:30:00,32.07,32.16,31.91,32.05,976925.0,32.07,32.16,31.91,32.05,976925.0
2020-07-14 10:35:00,32.05,32.27,31.9,32.19,664192.0,32.05,32.27,31.9,32.19,664192.0
2020-07-14 10:40:00,32.19,32.32,32.07,32.2,770327.0,32.19,32.32,32.07,32.2,770327.0
2020-07-14 10:45:00,32.21,32.27,31.92,31.98,644827.0,32.21,32.27,31.92,31.98,644827.0
2020-07-14 10:50:00,31.97,32.09,31.87,32.0,466579.0,31.97,32.09,31.87,32.0,466579.0
2020-07-14 10:55:00,32.0,32.0,31.67,31.75,804700.0,32.0,32.0,31.67,31.75,804700.0
2020-07-14 11:00:00,31.75,32.05,31.67,31.89,646099.0,31.75,32.05,31.67,31.89,646099.0
2020-07-14 11:05:00,31.89,32.22,31.84,32.05,680941.0,31.89,32.22,31.84,32.05,680941.0
2020-07-14 11:10:00,32.06,32.11,31.88,32.0,527137.0,32.06,32.11,31.88,32.0,527137.0
2020-07-14 11:15:00,32.0,32.05,31.83,31.91,419929.0,32.0,32.05,31.83,31.91,419929.0
2020-07-14 11:20:00,31.92,31.96,31.63,31.66,798292.0,31.92,31.96,31.63,31.66,798292.0
2020-07-14 11:25:00,31.67,31.75,31.55,31.62,577955.0,31.67,31.75,31.55,31.62,577955.0
2020-07-14 11:30:00,31.63,31.9,31.54,31.86,638664.0,31.63,31.9,31.54,31.86,638664.0
2020-07-14 11:35:00,31.87,31.87,31.57,31.64,634843.0,31.87,31.87,31.57,31.64,634843.0
2020-07-14 11:40:00,31.63,31.7,31.57,31.7,464137.0,31.63,31.7,31.57,31.7,464137.0
2020-07-14 11:45:00,31.7,31.76,31.57,31.73,430730.0,31.7,31.76,31.57,31.73,430730.0
2020-07-14 11:50:00,31.71,31.81,31.71,31.79,508019.0,31.71,31.81,31.71,31.79,508019.0
2020-07-14 11:55:00,31.8,31.91,31.75,31.88,558099.0,31.8,31.91,31.75,31.88,558099.0
2020-07-14 12:00:00,31.88,31.97,31.83,31.88,400351.0,31.88,31.97,31.83,31.88,400351.0
2020-07-14 12:05:00,31.88,31.9,31.64,31.7,380035.0,31.88,31.9,31.64,31.7,380035.0
2020-07-14 12:10:00,31.7,31.82,31.65,31.82,337845.0,31.7,31.82,31.65,31.82,337845.0
2020-07-14 12:15:00,31.82,31.96,31.8,31.85,463128.0,31.82,31.96,31.8,31.85,463128.0
2020-07-14 12:20:00,31.84,31.87,31.72,31.76,299539.0,31.84,31.87,31.72,31.76,299539.0
2020-07-14 12:25:00,31.76,31.82,31.73,31.8,220744.0,31.76,31.82,31.73,31.8,220744.0
2020-07-14 12:30:00,31.8,31.94,31.79,31.84,311364.0,31.8,31.94,31.79,31.84,311364.0
2020-07-14 12:35:00,31.84,31.89,31.81,31.87,239137.0,31.84,31.89,31.81,31.87,239137.0
2020-07-14 12:40:00,31.87,31.97,31.86,31.86,390564.0,31.87,31.97,31.86,31.86,390564.0
2020-07-14 12:45:00,31.87,31.93,31.85,31.88,247588.0,31.87,31.93,31.85,31.88,247588.0
2020-07-14 12:50:00,31.87,31.88,31.74,31.76,288230.0,31.87,31.88,31.74,31.76,288230.0
2020-07-14 12:55:00,31.77,31.9,31.72,31.88,271554.0,31.77,31.9,31.72,31.88,271554.0
2020-07-14 13:00:00,31.88,31.92,31.79,31.81,193857.0,31.88,31.92,31.79,31.81,193857.0
2020-07-14 13:05:00,31.82,31.85,31.71,31.74,185580.0,31.82,31.85,31.71,31.74,185580.0
2020-07-14 13:10:00,31.74,31.78,31.65,31.67,298832.0,31.74,31.78,31.65,31.67,298832.0
2020-07-14 13:15:00,31.67,31.7,31.62,31.69,205948.0,31.67,31.7,31.62,31.69,205948.0
2020-07-14 13:20:00,31.69,31.78,31.66,31.71,268896.0,31.69,31.78,31.66,31.71,268896.0
2020-07-14 13:25:00,31.72,31.74,31.64,31.65,238410.0,31.72,31.74,31.64,31.65,238410.0
2020-07-14 13:30:00,31.64,31.69,31.59,31.63,224660.0,31.64,31.69,31.59,31.63,224660.0
2020-07-14 13:35:00,31.62,31.71,31.56,31.71,290795.0,31.62,31.71,31.56,31.71,290795.0
2020-07-14 13:40:00,31.71,31.74,31.61,31.63,185030.0,31.71,31.74,31.61,31.63,185030.0
2020-07-14 13:45:00,31.63,31.67,31.56,31.64,194981.0,31.63,31.67,31.56,31.64,194981.0
2020-07-14 13:50:00,31.64,31.89,31.61,31.77,676759.0,31.64,31.89,31.61,31.77,676759.0
2020-07-14 13:55:00,31.78,31.86,31.69,31.84,438628.0,31.78,31.86,31.69,31.84,438628.0
2020-07-14 14:00:00,31.85,31.93,31.76,31.78,332567.0,31.85,31.93,31.76,31.78,332567.0
2020-07-14 14:05:00,31.77,31.88,31.73,31.83,455501.0,31.77,31.88,31.73,31.83,455501.0
2020-07-14 14:10:00,31.84,31.87,31.78,31.79,220859.0,31.84,31.87,31.78,31.79,220859.0
2020-07-14 14:15:00,31.8,31.9,31.77,31.9,406291.0,31.8,31.9,31.77,31.9,406291.0
2020-07-14 14:20:00,31.9,31.98,31.84,31.88,414321.0,31.9,31.98,31.84,31.88,414321.0
2020-07-14 14:25:00,31.89,31.89,31.74,31.75,261838.0,31.89,31.89,31.74,31.75,261838.0
2020-07-14 14:30:00,31.75,31.85,31.74,31.76,300675.0,31.75,31.85,31.74,31.76,300675.0
2020-07-14 14:35:00,31.76,31.88,31.7,31.83,296505.0,31.76,31.88,31.7,31.83,296505.0
2020-07-14 14:40:00,31.83,31.85,31.77,31.83,214931.0,31.83,31.85,31.77,31.83,214931.0
2020-07-14 14:45:00,31.83,31.9,31.77,31.79,222327.0,31.83,31.9,31.77,31.79,222327.0
2020-07-14 14:50:00,31.8,31.87,31.78,31.85,171426.0,31.8,31.87,31.78,31.85,171426.0
2020-07-14 14:55:00,31.86,31.96,31.82,31.96,292383.0,31.86,31.96,31.82,31.96,292383.0
2020-07-14 15:00:00,31.96,32.02,31.89,31.95,387499.0,31.96,32.02,31.89,31.95,387499.0
2020-07-14 15:05:00,31.95,31.99,31.82,31.83,428667.0,31.95,31.99,31.82,31.83,428667.0
2020-07-14 15:10:00,31.84,31.9,31.69,31.71,236563.0,31.84,31.9,31.69,31.71,236563.0
2020-07-14 15:15:00,31.71,31.72,31.6,31.69,387875.0,31.71,31.72,31.6,31.69,387875.0
2020-07-14 15:20:00,31.7,31.73,31.63,31.63,273821.0,31.7,31.73,31.63,31.63,273821.0
2020-07-14 15:25:00,31.64,31.73,31.62,31.72,190615.0,31.64,31.73,31.62,31.72,190615.0
2020-07-14 15:30:00,31.72,31.78,31.68,31.75,215355.0,31.72,31.78,31.68,31.75,215355.0
2020-07-14 15:35:00,31.76,31.82,31.7,31.81,215403.0,31.76,31.82,31.7,31.81,215403.0
2020-07-14 15:40:00,31.81,31.82,31.67,31.73,219455.0,31.81,31.82,31.67,31.73,219455.0
2020-07-14 15:45:00,31.72,31.8,31.7,31.79,267670.0,31.72,31.8,31.7,31.79,267670.0
2020-07-14 15:50:00,31.79,31.82,31.74,31.76,297036.0,31.79,31.82,31.74,31.76,297036.0
2020-07-14 15:55:00,31.76,31.78,31.65,31.75,529801.0,31.76,31.78,31.65,31.75,529801.0
2020-07-15 09:30:00,34.07,34.32,33.53,34.29,2900104.0,34.07,34.32,33.53,34.29,2900104.0
2020-07-15 09:35:00,34.29,34.58,33.43,33.67,2665199.0,34.29,34.58,33.43,33.67,2665199.0
2020-07-15 09:40:00,33.67,34.01,33.62,33.88,1397861.0,33.67,34.01,33.62,33.88,1397861.0
2020-07-15 09:45:00,33.88,34.17,33.73,33.86,1351404.0,33.88,34.17,33.73,33.86,1351404.0
2020-07-15 09:50:00,33.86,33.99,33.57,33.77,1351295.0,33.86,33.99,33.57,33.77,1351295.0
2020-07-15 09:55:00,33.77,34.06,33.73,33.86,960648.0,33.77,34.06,33.73,33.86,960648.0
2020-07-15 10:00:00,33.86,33.88,33.25,33.3,1453943.0,33.86,33.88,33.25,33.3,1453943.0
2020-07-15 10:05:00,33.29,33.61,33.16,33.5,1357413.0,33.29,33.61,33.16,33.5,1357413.0
2020-07-15 10:10:00,33.49,33.71,33.31,33.54,826170.0,33.49,33.71,33.31,33.54,826170.0
2020-07-15 10:15:00,33.54,33.81,33.48,33.79,897475.0,33.54,33.81,33.48,33.79,897475.0
2020-07-15 10:20:00,33.78,33.99,33.74,33.9,921085.0,33.78,33.99,33.74,33.9,921085.0
2020-07-15 10:25:00,33.89,34.16,33.8,34.11,1060152.0,33.89,34.16,33.8,34.11,1060152.0
2020-07-15 10:30:00,34.13,34.37,34.07,34.34,1716419.0,34.13,34.37,34.07,34.34,1716419.0
2020-07-15 10:35:00,34.35,34.39,34.15,34.2,854195.0,34.35,34.39,34.15,34.2,854195.0
2020-07-15 10:40:00,34.21,34.51,34.14,34.48,1484125.0,34.21,34.51,34.14,34.48,1484125.0
2020-07-15 10:45:00,34.48,34.5,34.24,34.31,994385.0,34.48,34.5,34.24,34.31,994385.0
2020-07-15 10:50:00,34.32,34.41,34.17,34.19,762420.0,34.32,34.41,34.17,34.19,762420.0
2020-07-15 10:55:00,34.2,34.51,34.15,34.4,959668.0,34.2,34.51,34.15,34.4,959668.0
2020-07-15 11:00:00,34.4,34.46,34.18,34.21,931408.0,34.4,34.46,34.18,34.21,931408.0
2020-07-15 11:05:00,34.21,34.31,33.98,34.09,1033974.0,34.21,34.31,33.98,34.09,1033974.0
2020-07-15 11:10:00,34.1,34.17,33.88,34.07,886736.0,34.1,34.17,33.88,34.07,886736.0
2020-07-15 11:15:00,34.07,34.1,33.83,33.91,712276.0,34.07,34.1,33.83,33.91,712276.0
2020-07-15 11:20:00,33.91,33.93,33.63,33.69,918617.0,33.91,33.93,33.63,33.69,918617.0
2020-07-15 11:25:00,33.69,33.96,33.66,33.84,1019923.0,33.69,33.96,33.66,33.84,1019923.0
2020-07-15 11:30:00,33.84,34.17,33.77,34.11,938308.0,33.84,34.17,33.77,34.11,938308.0
2020-07-15 11:35:00,34.11,34.33,34.06,34.23,901658.0,34.11,34.33,34.06,34.23,901658.0
2020-07-15 11:40:00,34.22,34.42,34.14,34.41,1051267.0,34.22,34.42,34.14,34.41,1051267.0
2020-07-15 11:45:00,34.41,34.47,34.2,34.31,909978.0,34.41,34.47,34.2,34.31,909978.0
2020-07-15 11:50:00,34.31,34.42,34.25,34.4,684031.0,34.31,34.42,34.25,34.4,684031.0
2020-07-15 11:55:00,34.4,34.49,34.21,34.22,712598.0,34.4,34.49,34.21,34.22,712598.0
2020-07-15 12:00:00,34.21,34.27,33.96,33.99,955608.0,34.21,34.27,33.96,33.99,955608.0
2020-07-15 12:05:00,34.0,34.18,33.98,34.12,620720.0,34.0,34.18,33.98,34.12,620720.0
2020-07-15 12:10:00,34.12,34.33,34.06,34.31,633816.0,34.12,34.33,34.06,34.31,633816.0
2020-07-15 12:15:00,34.31,34.44,34.28,34.34,500391.0,34.31,34.44,34.28,34.34,500391.0
2020-07-15 12:20:00,34.34,34.48,34.34,34.46,595526.0,34.34,34.48,34.34,34.46,595526.0
2020-07-15 12:25:00,34.47,34.51,34.4,34.46,784470.0,34.47,34.51,34.4,34.46,784470.0
2020-07-15 12:30:00,34.45,34.51,34.36,34.44,640428.0,34.45,34.51,34.36,34.44,640428.0
2020-07-15 12:35:00,34.43,34.49,34.31,34.36,502094.0,34.43,34.49,34.31,34.36,502094.0
2020-07-15 12:40:00,34.36,34.49,34.32,34.45,382229.0,34.36,34.49,34.32,34.45,382229.0
2020-07-15 12:45:00,34.45,34.5,34.37,34.39,376392.0,34.45,34.5,34.37,34.39,376392.0
2020-07-15 12:50:00,34.4,34.5,34.36,34.44,286181.0,34.4,34.5,34.36,34.44,286181.0
2020-07-15 12:55:00,34.44,34.51,34.38,34.49,529723.0,34.44,34.51,34.38,34.49,529723.0
2020-07-15 13:00:00,34.5,34.91,34.46,34.9,1484997.0,34.5,34.91,34.46,34.9,1484997.0
2020-07-15 13:05:00,34.89,35.04,34.8,34.95,1343418.0,34.89,35.04,34.8,34.95,1343418.0
2020-07-15 13:10:00,34.96,34.97,34.79,34.94,692457.0,34.96,34.97,34.79,34.94,692457.0
2020-07-15 13:15:00,34.93,35.2,34.87,35.19,1036879.0,34.93,35.2,34.87,35.19,1036879.0
2020-07-15 13:20:00,35.2,35.4,35.15,35.32,1404835.0,35.2,35.4,35.15,35.32,1404835.0
2020-07-15 13:25:00,35.32,35.39,35.18,35.28,761430.0,35.32,35.39,35.18,35.28,761430.0
2020-07-15 13:30:00,35.27,35.42,35.19,35.31,863748.0,35.27,35.42,35.19,35.31,863748.0
2020-07-15 13:35:00,35.31,35.35,35.21,35.31,519174.0,35.31,35.35,35.21,35.31,519174.0
2020-07-15 13:40:00,35.32,35.59,35.27,35.41,1120458.0,35.32,35.59,35.27,35.41,1120458.0
2020-07-15 13:45:00,35.4,35.59,35.35,35.4,907049.0,35.4,35.59,35.35,35.4,907049.0
2020-07-15 13:50:00,35.4,35.49,35.35,35.48,797497.0,35.4,35.49,35.35,35.48,797497.0
2020-07-15 13:55:00,35.48,35.66,35.39,35.62,869849.0,35.48,35.66,35.39,35.62,869849.0
2020-07-15 14:00:00,35.61,35.9,35.58,35.86,1280472.0,35.61,35.9,35.58,35.86,1280472.0
2020-07-15 14:05:00,35.85,35.88,35.66,35.7,878687.0,35.85,35.88,35.66,35.7,878687.0
2020-07-15 14:10:00,35.7,35.77,35.58,35.62,759796.0,35.7,35.77,35.58,35.62,759796.0
2020-07-15 14:15:00,35.62,35.82,35.57,35.72,647104.0,35.62,35.82,35.57,35.72,647104.0
2020-07-15 14:20:00,35.74,35.99,35.69,35.94,881560.0,35.74,35.99,35.69,35.94,881560.0
2020-07-15 14:25:00,35.95,36.16,35.89,36.12,1015011.0,35.95,36.16,35.89,36.12,1015011.0
2020-07-15 14:30:00,36.12,36.38,36.1,36.27,1211018.0,36.12,36.38,36.1,36.27,1211018.0
2020-07-15 14:35:00,36.28,36.55,36.21,36.52,1115728.0,36.28,36.55,36.21,36.52,1115728.0
2020-07-15 14:40:00,36.52,36.78,36.39,36.4,1494478.0,36.52,36.78,36.39,36.4,1494478.0
2020-07-15 14:45:00,36.4,36.74,36.39,36.74,1218839.0,36.4,36.74,36.39,36.74,1218839.0
2020-07-15 14:50:00,36.74,36.75,36.16,36.35,1319147.0,36.74,36.75,36.16,36.35,1319147.0
2020-07-15 14:55:00,36.34,36.4,35.95,36.02,1448348.0,36.34,36.4,35.95,36.02,1448348.0
2020-07-15 15:00:00,36.02,36.43,35.99,36.3,1050928.0,36.02,36.43,35.99,36.3,1050928.0
2020-07-15 15:05:00,36.3,36.46,36.13,36.38,850443.0,36.3,36.46,36.13,36.38,850443.0
2020-07-15 15:10:00,36.37,36.47,36.27,36.27,743003.0,36.37,36.47,36.27,36.27,743003.0
2020-07-15 15:15:00,36.27,36.45,36.16,36.44,793909.0,36.27,36.45,36.16,36.44,793909.0
2020-07-15 15:20:00,36.44,36.44,36.29,36.4,512409.0,36.44,36.44,36.29,36.4,512409.0
2020-07-15 15:25:00,36.4,36.64,36.33,36.59,999803.0,36.4,36.64,36.33,36.59,999803.0
2020-07-15 15:30:00,36.6,36.68,36.5,36.55,808941.0,36.6,36.68,36.5,36.55,808941.0
2020-07-15 15:35:00,36.54,36.56,36.28,36.38,934733.0,36.54,36.56,36.28,36.38,934733.0
2020-07-15 15:40:00,36.38,36.4,36.22,36.35,883664.0,36.38,36.4,36.22,36.35,883664.0
2020-07-15 15:45:00,36.36,36.51,36.33,36.48,880547.0,36.36,36.51,36.33,36.48,880547.0
2020-07-15 15:50:00,36.49,36.53,36.32,36.4,858620.0,36.49,36.53,36.32,36.4,858620.0
2020-07-15 15:55:00,36.4,36.4,36.32,36.37,1171243.0,36.4,36.4,36.32,36.37,1171243.0
2020-07-16 09:30:00,34.6,35.38,34.5,34.59,1992824.0,34.6,35.38,34.5,34.59,1992824.0
2020-07-16 09:35:00,34.6,35.02,34.53,34.95,1332919.0,34.6,35.02,34.53,34.95,1332919.0
2020-07-16 09:40:00,34.98,35.15,34.47,34.74,1446207.0,34.98,35.15,34.47,34.74,1446207.0
2020-07-16 09:45:00,34.75,34.86,34.48,34.68,928919.0,34.75,34.86,34.48,34.68,928919.0
2020-07-16 09:50:00,34.69,34.97,34.48,34.78,1040538.0,34.69,34.97,34.48,34.78,1040538.0
2020-07-16 09:55:00,34.77,34.91,34.55,34.56,1080107.0,34.77,34.91,34.55,34.56,1080107.0
2020-07-16 10:00:00,34.57,34.78,34.26,34.42,1121856.0,34.57,34.78,34.26,34.42,1121856.0
2020-07-16 10:05:00,34.43,34.44,34.15,34.3,1202138.0,34.43,34.44,34.15,34.3,1202138.0
2020-07-16 10:10:00,34.3,34.69,34.29,34.64,1102654.0,34.3,34.69,34.29,34.64,1102654.0
2020-07-16 10:15:00,34.64,34.66,34.49,34.57,677917.0,34.64,34.66,34.49,34.57,677917.0
2020-07-16 10:20:00,34.55,34.82,34.48,34.79,943367.0,34.55,34.82,34.48,34.79,943367.0
2020-07-16 10:25:00,34.78,35.19,34.7,35.12,1364702.0,34.78,35.19,34.7,35.12,1364702.0
2020-07-16 10:30:00,35.12,35.29,34.96,35.08,1329002.0,35.12,35.29,34.96,35.08,1329002.0
2020-07-16 10:35:00,35.1,35.17,34.93,35.06,778869.0,35.1,35.17,34.93,35.06,778869.0
2020-07-16 10:40:00,35.06,35.15,34.89,34.98,811437.0,35.06,35.15,34.89,34.98,811437.0
2020-07-16 10:45:00,35.0,35.31,34.98,35.29,747979.0,35.0,35.31,34.98,35.29,747979.0
2020-07-16 10:50:00,35.29,35.38,35.12,35.38,731930.0,35.29,35.38,35.12,35.38,731930.0
2020-07-16 10:55:00,35.37,35.38,35.04,35.09,675620.0,35.37,35.38,35.04,35.09,675620.0
2020-07-16 11:00:00,35.08,35.25,35.07,35.19,590846.0,35.08,35.25,35.07,35.19,590846.0
2020-07-16 11:05:00,35.18,35.28,34.81,34.82,830059.0,35.18,35.28,34.81,34.82,830059.0
2020-07-16 11:10:00,34.82,34.99,34.82,34.95,676698.0,34.82,34.99,34.82,34.95,676698.0
2020-07-16 11:15:00,34.96,35.11,34.88,35.06,589588.0,34.96,35.11,34.88,35.06,589588.0
2020-07-16 11:20:00,35.06,35.18,34.97,34.99,642612.0,35.06,35.18,34.97,34.99,642612.0
2020-07-16 11:25:00,34.98,35.16,34.91,35.11,807276.0,34.98,35.16,34.91,35.11,807276.0
2020-07-16 11:30:00,35.1,35.21,35.03,35.11,542872.0,35.1,35.21,35.03,35.11,542872.0
2020-07-16 11:35:00,35.11,35.18,35.01,35.13,411200.0,35.11,35.18,35.01,35.13,411200.0
2020-07-16 11:40:00,35.13,35.22,35.09,35.16,317923.0,35.13,35.22,35.09,35.16,317923.0
2020-07-16 11:45:00,35.15,35.27,35.12,35.25,303169.0,35.15,35.27,35.12,35.25,303169.0
2020-07-16 11:50:00,35.25,35.31,35.19,35.27,336359.0,35.25,35.31,35.19,35.27,336359.0
2020-07-16 11:55:00,35.27,35.29,35.09,35.11,366707.0,35.27,35.29,35.09,35.11,366707.0
2020-07-16 12:00:00,35.1,35.16,34.95,35.14,516072.0,35.1,35.16,34.95,35.14,516072.0
2020-07-16 12:05:00,35.14,35.26,35.07,35.24,352243.0,35.14,35.26,35.07,35.24,352243.0
2020-07-16 12:10:00,35.24,35.24,35.09,35.12,334266.0,35.24,35.24,35.09,35.12,334266.0
2020-07-16 12:15:00,35.12,35.17,34.98,35.03,400881.0,35.12,35.17,34.98,35.03,400881.0
2020-07-16 12:20:00,35.03,35.08,34.86,34.98,507707.0,35.03,35.08,34.86,34.98,507707.0
2020-07-16 12:25:00,34.99,35.06,34.94,34.96,345234.0,34.99,35.06,34.94,34.96,345234.0
2020-07-16 12:30:00,34.96,35.02,34.79,34.79,404415.0,34.96,35.02,34.79,34.79,404415.0
2020-07-16 12:35:00,34.79,34.89,34.66,34.77,672336.0,34.79,34.89,34.66,34.77,672336.0
2020-07-16 12:40:00,34.77,34.87,34.74,34.77,432830.0,34.77,34.87,34.74,34.77,432830.0
2020-07-16 12:45:00,34.78,34.8,34.71,34.78,284051.0,34.78,34.8,34.71,34.78,284051.0
2020-07-16 12:50:00,34.79,34.83,34.71,34.74,219474.0,34.79,34.83,34.71,34.74,219474.0
2020-07-16 12:55:00,34.74,34.74,34.61,34.64,347239.0,34.74,34.74,34.61,34.64,347239.0
2020-07-16 13:00:00,34.64,34.79,34.61,34.73,331225.0,34.64,34.79,34.61,34.73,331225.0
2020-07-16 13:05:00,34.73,34.89,34.72,34.87,466540.0,34.73,34.89,34.72,34.87,466540.0
2020-07-16 13:10:00,34.88,34.98,34.84,34.88,370080.0,34.88,34.98,34.84,34.88,370080.0
2020-07-16 13:15:00,34.88,35.01,34.87,34.95,416266.0,34.88,35.01,34.87,34.95,416266.0
2020-07-16 13:20:00,34.96,34.97,34.79,34.81,318830.0,34.96,34.97,34.79,34.81,318830.0
2020-07-16 13:25:00,34.82,34.88,34.78,34.8,276516.0,34.82,34.88,34.78,34.8,276516.0
2020-07-16 13:30:00,34.8,34.81,34.65,34.7,524323.0,34.8,34.81,34.65,34.7,524323.0
2020-07-16 13:35:00,34.7,34.73,34.54,34.59,560421.0,34.7,34.73,34.54,34.59,560421.0
2020-07-16 13:40:00,34.6,34.67,34.57,34.66,435195.0,34.6,34.67,34.57,34.66,435195.0
2020-07-16 13:45:00,34.65,34.66,34.54,34.62,278689.0,34.65,34.66,34.54,34.62,278689.0
2020-07-16 13:50:00,34.62,34.66,34.46,34.48,491384.0,34.62,34.66,34.46,34.48,491384.0
2020-07-16 13:55:00,34.48,34.53,34.4,34.48,559453.0,34.48,34.53,34.4,34.48,559453.0
2020-07-16 14:00:00,34.47,34.61,34.45,34.51,555337.0,34.47,34.61,34.45,34.51,555337.0
2020-07-16 14:05:00,34.5,34.58,34.44,34.48,385197.0,34.5,34.58,34.44,34.48,385197.0
2020-07-16 14:10:00,34.47,34.57,34.45,34.53,309482.0,34.47,34.57,34.45,34.53,309482.0
2020-07-16 14:15:00,34.52,34.59,34.48,34.48,284917.0,34.52,34.59,34.48,34.48,284917.0
2020-07-16 14:20:00,34.48,34.52,34.36,34.43,501225.0,34.48,34.52,34.36,34.43,501225.0
2020-07-16 14:25:00,34.43,34.44,34.36,34.41,243228.0,34.43,34.44,34.36,34.41,243228.0
2020-07-16 14:30:00,34.42,34.43,34.27,34.35,420079.0,34.42,34.43,34.27,34.35,420079.0
2020-07-16 14:35:00,34.34,34.36,34.18,34.23,591024.0,34.34,34.36,34.18,34.23,591024.0
2020-07-16 14:40:00,34.23,34.37,34.23,34.29,452838.0,34.23,34.37,34.23,34.29,452838.0
2020-07-16 14:45:00,34.29,34.36,34.06,34.07,730567.0,34.29,34.36,34.06,34.07,730567.0
2020-07-16 14:50:00,34.08,34.22,34.07,34.14,542394.0,34.08,34.22,34.07,34.14,542394.0
2020-07-16 14:55:00,34.15,34.18,34.02,34.07,612001.0,34.15,34.18,34.02,34.07,612001.0
2020-07-16 15:00:00,34.08,34.14,33.88,33.9,1038208.0,34.08,34.14,33.88,33.9,1038208.0
2020-07-16 15:05:00,33.9,34.08,33.9,34.01,638903.0,33.9,34.08,33.9,34.01,638903.0
2020-07-16 15:10:00,34.0,34.04,33.9,33.94,446774.0,34.0,34.04,33.9,33.94,446774.0
2020-07-16 15:15:00,33.94,34.13,33.92,34.09,531971.0,33.94,34.13,33.92,34.09,531971.0
2020-07-16 15:20:00,34.08,34.35,34.08,34.3,808357.0,34.08,34.35,34.08,34.3,808357.0
2020-07-16 15:25:00,34.3,34.46,34.28,34.43,708419.0,34.3,34.46,34.28,34.43,708419.0
2020-07-16 15:30:00,34.43,34.44,34.23,34.39,855921.0,34.43,34.44,34.23,34.39,855921.0
2020-07-16 15:35:00,34.39,34.5,34.37,34.44,702304.0,34.39,34.5,34.37,34.44,702304.0
2020-07-16 15:40:00,34.45,34.54,34.41,34.46,570365.0,34.45,34.54,34.41,34.46,570365.0
2020-07-16 15:45:00,34.45,34.51,34.36,34.46,744711.0,34.45,34.51,34.36,34.46,744711.0
2020-07-16 15:50:00,34.46,34.52,34.38,34.51,683222.0,34.46,34.52,34.38,34.51,683222.0
2020-07-16 15:55:00,34.51,34.53,34.43,34.49,962032.0,34.51,34.53,34.43,34.49,962032.0
2020-07-17 09:30:00,34.12,34.6,33.8,34.48,1615108.0,34.12,34.6,33.8,34.48,1615108.0
2020-07-17 09:35:00,34.48,34.64,34.05,34.13,848161.0,34.48,34.64,34.05,34.13,848161.0
2020-07-17 09:40:00,34.13,34.6,34.12,34.53,788404.0,34.13,34.6,34.12,34.53,788404.0
2020-07-17 09:45:00,34.52,34.78,34.45,34.74,1107996.0,34.52,34.78,34.45,34.74,1107996.0
2020-07-17 09:50:00,34.75,34.98,34.69,34.78,909786.0,34.75,34.98,34.69,34.78,909786.0
2020-07-17 09:55:00,34.8,34.84,34.56,34.73,720288.0,34.8,34.84,34.56,34.73,720288.0
2020-07-17 10:00:00,34.72,34.84,34.46,34.58,836691.0,34.72,34.84,34.46,34.58,836691.0
2020-07-17 10:05:00,34.59,34.65,34.34,34.4,627675.0,34.59,34.65,34.34,34.4,627675.0
2020-07-17 10:10:00,34.39,34.55,34.37,34.49,363482.0,34.39,34.55,34.37,34.49,363482.0
2020-07-17 10:15:00,34.48,34.63,34.34,34.35,492801.0,34.48,34.63,34.34,34.35,492801.0
2020-07-17 10:20:00,34.35,34.37,34.08,34.13,744495.0,34.35,34.37,34.08,34.13,744495.0
2020-07-17 10:25:00,34.13,34.25,34.07,34.18,670667.0,34.13,34.25,34.07,34.18,670667.0
2020-07-17 10:30:00,34.19,34.24,33.98,34.1,745251.0,34.19,34.24,33.98,34.1,745251.0
2020-07-17 10:35:00,34.12,34.29,34.11,34.15,676562.0,34.12,34.29,34.11,34.15,676562.0
2020-07-17 10:40:00,34.16,34.27,34.02,34.02,436069.0,34.16,34.27,34.02,34.02,436069.0
2020-07-17 10:45:00,34.03,34.25,34.01,34.24,393157.0,34.03,34.25,34.01,34.24,393157.0
2020-07-17 10:50:00,34.24,34.35,34.19,34.23,482861.0,34.24,34.35,34.19,34.23,482861.0
2020-07-17 10:55:00,34.23,34.31,34.16,34.23,486217.0,34.23,34.31,34.16,34.23,486217.0
2020-07-17 11:00:00,34.23,34.29,34.07,34.09,458157.0,34.23,34.29,34.07,34.09,458157.0
2020-07-17 11:05:00,34.09,34.16,33.98,34.14,512693.0,34.09,34.16,33.98,34.14,512693.0
2020-07-17 11:10:00,34.13,34.23,34.08,34.18,427960.0,34.13,34.23,34.08,34.18,427960.0
2020-07-17 11:15:00,34.17,34.3,34.13,34.14,400521.0,34.17,34.3,34.13,34.14,400521.0
2020-07-17 11:20:00,34.13,34.27,34.12,34.22,351553.0,34.13,34.27,34.12,34.22,351553.0
2020-07-17 11:25:00,34.22,34.22,34.09,34.13,327485.0,34.22,34.22,34.09,34.13,327485.0
2020-07-17 11:30:00,34.13,34.2,34.09,34.17,232656.0,34.13,34.2,34.09,34.17,232656.0
2020-07-17 11:35:00,34.17,34.21,33.94,34.0,446371.0,34.17,34.21,33.94,34.0,446371.0
2020-07-17 11:40:00,34.0,34.01,33.86,33.9,528250.0,34.0,34.01,33.86,33.9,528250.0
2020-07-17 11:45:00,33.9,33.93,33.77,33.85,561969.0,33.9,33.93,33.77,33.85,561969.0
2020-07-17 11:50:00,33.86,33.88,33.76,33.87,509602.0,33.86,33.88,33.76,33.87,509602.0
2020-07-17 11:55:00,33.86,33.88,33.72,33.77,436302.0,33.86,33.88,33.72,33.77,436302.0
2020-07-17 12:00:00,33.77,33.92,33.73,33.9,469239.0,33.77,33.92,33.73,33.9,469239.0
2020-07-17 12:05:00,33.9,34.01,33.88,33.94,587343.0,33.9,34.01,33.88,33.94,587343.0
2020-07-17 12:10:00,33.94,33.95,33.74,33.75,480297.0,33.94,33.95,33.74,33.75,480297.0
2020-07-17 12:15:00,33.75,33.77,33.65,33.66,452670.0,33.75,33.77,33.65,33.66,452670.0
2020-07-17 12:20:00,33.66,33.93,33.65,33.91,459293.0,33.66,33.93,33.65,33.91,459293.0
2020-07-17 12:25:00,33.91,33.93,33.81,33.84,454833.0,33.91,33.93,33.81,33.84,454833.0
2020-07-17 12:30:00,33.84,34.01,33.82,33.95,523060.0,33.84,34.01,33.82,33.95,523060.0
2020-07-17 12:35:00,33.95,33.97,33.86,33.9,304254.0,33.95,33.97,33.86,33.9,304254.0
2020-07-17 12:40:00,33.9,33.92,33.82,33.89,268523.0,33.9,33.92,33.82,33.89,268523.0
2020-07-17 12:45:00,33.89,33.95,33.77,33.8,287817.0,33.89,33.95,33.77,33.8,287817.0
2020-07-17 12:50:00,33.79,33.82,33.71,33.8,309022.0,33.79,33.82,33.71,33.8,309022.0
2020-07-17 12:55:00,33.79,33.82,33.62,33.62,329367.0,33.79,33.82,33.62,33.62,329367.0
2020-07-17 13:00:00,33.63,33.73,33.63,33.72,223151.0,33.63,33.73,33.63,33.72,223151.0
2020-07-17 13:05:00,33.73,33.8,33.71,33.73,199574.0,33.73,33.8,33.71,33.73,199574.0
2020-07-17 13:10:00,33.74,33.82,33.7,33.82,222042.0,33.74,33.82,33.7,33.82,222042.0
2020-07-17 13:15:00,33.82,33.83,33.75,33.82,263804.0,33.82,33.83,33.75,33.82,263804.0
2020-07-17 13:20:00,33.81,33.9,33.77,33.87,269003.0,33.81,33.9,33.77,33.87,269003.0
2020-07-17 13:25:00,33.88,33.96,33.87,33.89,321129.0,33.88,33.96,33.87,33.89,321129.0
2020-07-17 13:30:00,33.9,33.93,33.83,33.9,244230.0,33.9,33.93,33.83,33.9,244230.0
2020-07-17 13:35:00,33.89,33.91,33.79,33.82,233825.0,33.89,33.91,33.79,33.82,233825.0
2020-07-17 13:40:00,33.83,33.95,33.82,33.94,222859.0,33.83,33.95,33.82,33.94,222859.0
2020-07-17 13:45:00,33.94,33.96,33.88,33.91,357292.0,33.94,33.96,33.88,33.91,357292.0
2020-07-17 13:50:00,33.91,33.92,33.8,33.84,314644.0,33.91,33.92,33.8,33.84,314644.0
2020-07-17 13:55:00,33.84,33.85,33.73,33.8,285815.0,33.84,33.85,33.73,33.8,285815.0
2020-07-17 14:00:00,33.8,33.8,33.72,33.78,251950.0,33.8,33.8,33.72,33.78,251950.0
2020-07-17 14:05:00,33.78,33.79,33.66,33.67,318218.0,33.78,33.79,33.66,33.67,318218.0
2020-07-17 14:10:00,33.67,33.74,33.64,33.67,380019.0,33.67,33.74,33.64,33.67,380019.0
2020-07-17 14:15:00,33.67,33.72,33.63,33.69,280905.0,33.67,33.72,33.63,33.69,280905.0
2020-07-17 14:20:00,33.69,33.71,33.48,33.57,536989.0,33.69,33.71,33.48,33.57,536989.0
2020-07-17 14:25:00,33.56,33.63,33.51,33.57,372123.0,33.56,33.63,33.51,33.57,372123.0
2020-07-17 14:30:00,33.56,33.62,33.56,33.59,237370.0,33.56,33.62,33.56,33.59,237370.0
2020-07-17 14:35:00,33.6,33.7,33.57,33.67,281074.0,33.6,33.7,33.57,33.67,281074.0
2020-07-17 14:40:00,33.68,33.75,33.62,33.64,375136.0,33.68,33.75,33.62,33.64,375136.0
2020-07-17 14:45:00,33.64,33.68,33.61,33.67,190509.0,33.64,33.68,33.61,33.67,190509.0
2020-07-17 14:50:00,33.66,33.67,33.54,33.54,299361.0,33.66,33.67,33.54,33.54,299361.0
2020-07-17 14:55:00,33.55,33.64,33.54,33.61,193174.0,33.55,33.64,33.54,33.61,193174.0
2020-07-17 15:00:00,33.61,33.79,33.58,33.78,519033.0,33.61,33.79,33.58,33.78,519033.0
2020-07-17 15:05:00,33.79,33.84,33.71,33.79,332957.0,33.79,33.84,33.71,33.79,332957.0
2020-07-17 15:10:00,33.8,33.8,33.7,33.72,240953.0,33.8,33.8,33.7,33.72,240953.0
2020-07-17 15:15:00,33.71,33.83,33.71,33.8,213736.0,33.71,33.83,33.71,33.8,213736.0
2020-07-17 15:20:00,33.8,33.99,33.79,33.98,473368.0,33.8,33.99,33.79,33.98,473368.0
2020-07-17 15:25:00,33.98,33.99,33.87,33.9,446522.0,33.98,33.99,33.87,33.9,446522.0
2020-07-17 15:30:00,33.9,33.96,33.85,33.88,380860.0,33.9,33.96,33.85,33.88,380860.0
2020-07-17 15:35:00,33.88,33.9,33.8,33.85,349258.0,33.88,33.9,33.8,33.85,349258.0
2020-07-17 15:40:00,33.86,33.9,33.82,33.84,309753.0,33.86,33.9,33.82,33.84,309753.0
2020-07-17 15:45:00,33.85,33.9,33.81,33.89,280691.0,33.85,33.9,33.81,33.89,280691.0
2020-07-17 15:50:00,33.89,33.93,33.83,33.92,465045.0,33.89,33.93,33.83,33.92,465045.0
2020-07-17 15:55:00,33.93,33.96,33.91,33.93,713934.0,33.93,33.96,33.91,33.93,713934.0
2020-07-20 09:30:00,33.92,34.39,33.52,34.31,1153459.0,33.92,34.39,33.52,34.31,1153459.0
2020-07-20 09:35:00,34.31,34.38,33.76,34.04,823892.0,34.31,34.38,33.76,34.04,823892.0
2020-07-20 09:40:00,34.02,34.08,33.41,33.59,870858.0,34.02,34.08,33.41,33.59,870858.0
2020-07-20 09:45:00,33.58,33.67,33.15,33.19,1005674.0,33.58,33.67,33.15,33.19,1005674.0
2020-07-20 09:50:00,33.18,33.28,32.91,33.02,1022842.0,33.18,33.28,32.91,33.02,1022842.0
2020-07-20 09:55:00,33.0,33.27,32.88,33.16,836278.0,33.0,33.27,32.88,33.16,836278.0
2020-07-20 10:00:00,33.17,33.17,32.94,32.98,471238.0,33.17,33.17,32.94,32.98,471238.0
2020-07-20 10:05:00,32.99,33.24,32.82,32.88,708264.0,32.99,33.24,32.82,32.88,708264.0
2020-07-20 10:10:00,32.89,33.04,32.84,32.91,469981.0,32.89,33.04,32.84,32.91,469981.0
2020-07-20 10:15:00,32.92,33.05,32.76,32.83,634556.0,32.92,33.05,32.76,32.83,634556.0
2020-07-20 10:20:00,32.83,33.0,32.83,32.94,493310.0,32.83,33.0,32.83,32.94,493310.0
2020-07-20 10:25:00,32.94,33.12,32.9,33.1,552185.0,32.94,33.12,32.9,33.1,552185.0
2020-07-20 10:30:00,33.12,33.22,33.01,33.18,610195.0,33.12,33.22,33.01,33.18,610195.0
2020-07-20 10:35:00,33.19,33.25,33.05,33.1,509024.0,33.19,33.25,33.05,33.1,509024.0
2020-07-20 10:40:00,33.1,33.37,33.1,33.32,682325.0,33.1,33.37,33.1,33.32,682325.0
2020-07-20 10:45:00,33.31,33.33,33.08,33.12,473897.0,33.31,33.33,33.08,33.12,473897.0
2020-07-20 10:50:00,33.11,33.12,32.95,32.98,460910.0,33.11,33.12,32.95,32.98,460910.0
2020-07-20 10:55:00,32.98,33.02,32.9,32.91,324932.0,32.98,33.02,32.9,32.91,324932.0
2020-07-20 11:00:00,32.91,33.07,32.9,32.92,461356.0,32.91,33.07,32.9,32.92,461356.0
2020-07-20 11:05:00,32.92,32.94,32.82,32.93,382049.0,32.92,32.94,32.82,32.93,382049.0
2020-07-20 11:10:00,32.93,32.97,32.78,32.83,655240.0,32.93,32.97,32.78,32.83,655240.0
2020-07-20 11:15:00,32.83,32.89,32.78,32.83,344822.0,32.83,32.89,32.78,32.83,344822.0
2020-07-20 11:20:00,32.84,32.89,32.7,32.75,407258.0,32.84,32.89,32.7,32.75,407258.0
2020-07-20 11:25:00,32.75,32.8,32.66,32.71,358680.0,32.75,32.8,32.66,32.71,358680.0
2020-07-20 11:30:00,32.7,32.74,32.56,32.63,417516.0,32.7,32.74,32.56,32.63,417516.0
2020-07-20 11:35:00,32.64,32.67,32.52,32.61,441313.0,32.64,32.67,32.52,32.61,441313.0
2020-07-20 11:40:00,32.61,32.69,32.54,32.6,422954.0,32.61,32.69,32.54,32.6,422954.0
2020-07-20 11:45:00,32.59,32.73,32.58,32.69,332186.0,32.59,32.73,32.58,32.69,332186.0
2020-07-20 11:50:00,32.68,32.71,32.61,32.67,304156.0,32.68,32.71,32.61,32.67,304156.0
2020-07-20 11:55:00,32.66,32.76,32.63,32.66,259496.0,32.66,32.76,32.63,32.66,259496.0
2020-07-20 12:00:00,32.66,32.67,32.38,32.43,686157.0,32.66,32.67,32.38,32.43,686157.0
2020-07-20 12:05:00,32.42,32.54,32.4,32.51,302545.0,32.42,32.54,32.4,32.51,302545.0
2020-07-20 12:10:00,32.51,32.52,32.38,32.46,278087.0,32.51,32.52,32.38,32.46,278087.0
2020-07-20 12:15:00,32.46,32.52,32.39,32.44,300582.0,32.46,32.52,32.39,32.44,300582.0
2020-07-20 12:20:00,32.44,32.44,32.29,32.39,430894.0,32.44,32.44,32.29,32.39,430894.0
2020-07-20 12:25:00,32.38,32.44,32.31,32.33,225555.0,32.38,32.44,32.31,32.33,225555.0
2020-07-20 12:30:00,32.34,32.4,32.26,32.4,290234.0,32.34,32.4,32.26,32.4,290234.0
2020-07-20 12:35:00,32.4,32.42,32.3,32.3,180195.0,32.4,32.42,32.3,32.3,180195.0
2020-07-20 12:40:00,32.31,32.32,32.19,32.2,270757.0,32.31,32.32,32.19,32.2,270757.0
2020-07-20 12:45:00,32.21,32.28,32.2,32.26,245760.0,32.21,32.28,32.2,32.26,245760.0
2020-07-20 12:50:00,32.27,32.27,32.18,32.21,257067.0,32.27,32.27,32.18,32.21,257067.0
2020-07-20 12:55:00,32.2,32.36,32.2,32.34,355086.0,32.2,32.36,32.2,32.34,355086.0
2020-07-20 13:00:00,32.34,32.48,32.3,32.48,373857.0,32.34,32.48,32.3,32.48,373857.0
2020-07-20 13:05:00,32.47,32.48,32.35,32.42,523520.0,32.47,32.48,32.35,32.42,523520.0
2020-07-20 13:10:00,32.42,32.56,32.41,32.49,382882.0,32.42,32.56,32.41,32.49,382882.0
2020-07-20 13:15:00,32.49,32.64,32.48,32.59,363185.0,32.49,32.64,32.48,32.59,363185.0
2020-07-20 13:20:00,32.58,32.68,32.57,32.65,289950.0,32.58,32.68,32.57,32.65,289950.0
2020-07-20 13:25:00,32.65,32.74,32.61,32.72,341207.0,32.65,32.74,32.61,32.72,341207.0
2020-07-20 13:30:00,32.72,32.88,32.7,32.83,510285.0,32.72,32.88,32.7,32.83,510285.0
2020-07-20 13:35:00,32.83,32.9,32.76,32.76,366881.0,32.83,32.9,32.76,32.76,366881.0
2020-07-20 13:40:00,32.77,32.77,32.63,32.73,982829.0,32.77,32.77,32.63,32.73,982829.0
2020-07-20 13:45:00,32.73,32.76,32.66,32.69,399336.0,32.73,32.76,32.66,32.69,399336.0
2020-07-20 13:50:00,32.68,32.78,32.58,32.76,375487.0,32.68,32.78,32.58,32.76,375487.0
2020-07-20 13:55:00,32.75,32.81,32.71,32.8,345361.0,32.75,32.81,32.71,32.8,345361.0
2020-07-20 14:00:00,32.78,32.81,32.71,32.79,237639.0,32.78,32.81,32.71,32.79,237639.0
2020-07-20 14:05:00,32.79,32.82,32.7,32.77,287115.0,32.79,32.82,32.7,32.77,287115.0
2020-07-20 14:10:00,32.77,32.79,32.74,32.76,287397.0,32.77,32.79,32.74,32.76,287397.0
2020-07-20 14:15:00,32.76,32.77,32.58,32.63,370724.0,32.76,32.77,32.58,32.63,370724.0
2020-07-20 14:20:00,32.63,32.67,32.44,32.47,446499.0,32.63,32.67,32.44,32.47,446499.0
2020-07-20 14:25:00,32.47,32.53,32.45,32.52,276728.0,32.47,32.53,32.45,32.52,276728.0
2020-07-20 14:30:00,32.51,32.56,32.45,32.48,315589.0,32.51,32.56,32.45,32.48,315589.0
2020-07-20 14:35:00,32.48,32.54,32.37,32.41,352058.0,32.48,32.54,32.37,32.41,352058.0
2020-07-20 14:40:00,32.41,32.48,32.39,32.47,238074.0,32.41,32.48,32.39,32.47,238074.0
2020-07-20 14:45:00,32.47,32.5,32.44,32.48,159154.0,32.47,32.5,32.44,32.48,159154.0
2020-07-20 14:50:00,32.47,32.51,32.42,32.43,151179.0,32.47,32.51,32.42,32.43,151179.0
2020-07-20 14:55:00,32.43,32.45,32.36,32.39,221272.0,32.43,32.45,32.36,32.39,221272.0
2020-07-20 15:00:00,32.39,32.46,32.34,32.34,197742.0,32.39,32.46,32.34,32.34,197742.0
2020-07-20 15:05:00,32.34,32.42,32.34,32.39,191052.0,32.34,32.42,32.34,32.39,191052.0
2020-07-20 15:10:00,32.39,32.44,32.37,32.39,194742.0,32.39,32.44,32.37,32.39,194742.0
2020-07-20 15:15:00,32.38,32.45,32.35,32.43,287561.0,32.38,32.45,32.35,32.43,287561.0
2020-07-20 15:20:00,32.44,32.44,32.23,32.26,431779.0,32.44,32.44,32.23,32.26,431779.0
2020-07-20 15:25:00,32.25,32.31,32.23,32.24,305101.0,32.25,32.31,32.23,32.24,305101.0
2020-07-20 15:30:00,32.24,32.29,32.18,32.28,322630.0,32.24,32.29,32.18,32.28,322630.0
2020-07-20 15:35:00,32.27,32.33,32.24,32.27,235561.0,32.27,32.33,32.24,32.27,235561.0
2020-07-20 15:40:00,32.27,32.33,32.23,32.25,354874.0,32.27,32.33,32.23,32.25,354874.0
2020-07-20 15:45:00,32.24,32.33,32.22,32.33,308594.0,32.24,32.33,32.22,32.33,308594.0
2020-07-20 15:50:00,32.32,32.33,32.24,32.26,381916.0,32.32,32.33,32.24,32.26,381916.0
2020-07-20 15:55:00,32.26,32.33,32.22,32.33,624083.0,32.26,32.33,32.22,32.33,624083.0
2020-07-21 09:30:00,32.62,33.02,32.57,33.01,1115522.0,32.62,33.02,32.57,33.01,1115522.0
2020-07-21 09:35:00,33.01,33.24,32.86,33.04,1165227.0,33.01,33.24,32.86,33.04,1165227.0
2020-07-21 09:40:00,33.04,33.38,32.76,33.31,1146102.0,33.04,33.38,32.76,33.31,1146102.0
2020-07-21 09:45:00,33.3,33.37,33.06,33.32,716212.0,33.3,33.37,33.06,33.32,716212.0
2020-07-21 09:50:00,33.31,33.49,33.28,33.38,877041.0,33.31,33.49,33.28,33.38,877041.0
2020-07-21 09:55:00,33.38,33.55,33.18,33.53,971785.0,33.38,33.55,33.18,33.53,971785.0
2020-07-21 10:00:00,33.55,33.62,33.24,33.27,912447.0,33.55,33.62,33.24,33.27,912447.0
2020-07-21 10:05:00,33.27,33.5,33.2,33.2,672114.0,33.27,33.5,33.2,33.2,672114.0
2020-07-21 10:10:00,33.2,33.28,32.97,33.01,774355.0,33.2,33.28,32.97,33.01,774355.0
2020-07-21 10:15:00,33.02,33.07,32.55,32.59,1008379.0,33.02,33.07,32.55,32.59,1008379.0
2020-07-21 10:20:00,32.59,32.83,32.46,32.66,1004503.0,32.59,32.83,32.46,32.66,1004503.0
2020-07-21 10:25:00,32.66,32.88,32.65,32.8,765200.0,32.66,32.88,32.65,32.8,765200.0
2020-07-21 10:30:00,32.82,32.84,32.56,32.61,590242.0,32.82,32.84,32.56,32.61,590242.0
2020-07-21 10:35:00,32.6,32.78,32.51,32.77,567810.0,32.6,32.78,32.51,32.77,567810.0
2020-07-21 10:40:00,32.77,32.86,32.67,32.68,452083.0,32.77,32.86,32.67,32.68,452083.0
2020-07-21 10:45:00,32.69,32.85,32.62,32.82,389698.0,32.69,32.85,32.62,32.82,389698.0
2020-07-21 10:50:00,32.83,32.87,32.67,32.73,344357.0,32.83,32.87,32.67,32.73,344357.0
2020-07-21 10:55:00,32.74,32.74,32.57,32.69,449529.0,32.74,32.74,32.57,32.69,449529.0
2020-07-21 11:00:00,32.69,32.98,32.65,32.93,622969.0,32.69,32.98,32.65,32.93,622969.0
2020-07-21 11:05:00,32.94,33.17,32.9,33.14,843254.0,32.94,33.17,32.9,33.14,843254.0
2020-07-21 11:10:00,33.15,33.36,33.06,33.2,896223.0,33.15,33.36,33.06,33.2,896223.0
2020-07-21 11:15:00,33.19,33.43,33.16,33.35,742226.0,33.19,33.43,33.16,33.35,742226.0
2020-07-21 11:20:00,33.36,33.45,33.29,33.37,721076.0,33.36,33.45,33.29,33.37,721076.0
2020-07-21 11:25:00,33.37,33.38,33.2,33.37,704694.0,33.37,33.38,33.2,33.37,704694.0
2020-07-21 11:30:00,33.37,33.4,33.14,33.23,510751.0,33.37,33.4,33.14,33.23,510751.0
2020-07-21 11:35:00,33.22,33.3,33.13,33.26,391957.0,33.22,33.3,33.13,33.26,391957.0
2020-07-21 11:40:00,33.27,33.34,33.17,33.34,356640.0,33.27,33.34,33.17,33.34,356640.0
2020-07-21 11:45:00,33.34,33.44,33.29,33.4,467753.0,33.34,33.44,33.29,33.4,467753.0
2020-07-21 11:50:00,33.4,33.72,33.36,33.65,854511.0,33.4,33.72,33.36,33.65,854511.0
2020-07-21 11:55:00,33.65,33.79,33.59,33.75,602734.0,33.65,33.79,33.59,33.75,602734.0
2020-07-21 12:00:00,33.77,33.77,33.55,33.6,506413.0,33.77,33.77,33.55,33.6,506413.0
2020-07-21 12:05:00,33.6,33.69,33.59,33.65,482114.0,33.6,33.69,33.59,33.65,482114.0
2020-07-21 12:10:00,33.64,33.65,33.43,33.44,528851.0,33.64,33.65,33.43,33.44,528851.0
2020-07-21 12:15:00,33.43,33.44,33.29,33.33,546382.0,33.43,33.44,33.29,33.33,546382.0
2020-07-21 12:20:00,33.34,33.35,33.15,33.18,430846.0,33.34,33.35,33.15,33.18,430846.0
2020-07-21 12:25:00,33.18,33.31,33.11,33.3,509035.0,33.18,33.31,33.11,33.3,509035.0
2020-07-21 12:30:00,33.29,33.34,33.24,33.28,353262.0,33.29,33.34,33.24,33.28,353262.0
2020-07-21 12:35:00,33.28,33.3,33.19,33.23,239504.0,33.28,33.3,33.19,33.23,239504.0
2020-07-21 12:40:00,33.23,33.48,33.21,33.45,527027.0,33.23,33.48,33.21,33.45,527027.0
2020-07-21 12:45:00,33.46,33.5,33.42,33.47,410734.0,33.46,33.5,33.42,33.47,410734.0
2020-07-21 12:50:00,33.47,33.49,33.33,33.39,273584.0,33.47,33.49,33.33,33.39,273584.0
2020-07-21 12:55:00,33.4,33.53,33.37,33.51,384751.0,33.4,33.53,33.37,33.51,384751.0
2020-07-21 13:00:00,33.51,33.58,33.42,33.42,365223.0,33.51,33.58,33.42,33.42,365223.0
2020-07-21 13:05:00,33.42,33.45,33.36,33.41,290249.0,33.42,33.45,33.36,33.41,290249.0
2020-07-21 13:10:00,33.41,33.42,33.27,33.31,306918.0,33.41,33.42,33.27,33.31,306918.0
2020-07-21 13:15:00,33.31,33.47,33.27,33.45,307509.0,33.31,33.47,33.27,33.45,307509.0
2020-07-21 13:20:00,33.45,33.49,33.4,33.41,184077.0,33.45,33.49,33.4,33.41,184077.0
2020-07-21 13:25:00,33.4,33.42,33.26,33.27,295456.0,33.4,33.42,33.26,33.27,295456.0
2020-07-21 13:30:00,33.28,33.36,33.21,33.3,290515.0,33.28,33.36,33.21,33.3,290515.0
2020-07-21 13:35:00,33.3,33.3,33.22,33.27,122697.0,33.3,33.3,33.22,33.27,122697.0
2020-07-21 13:40:00,33.27,33.28,33.17,33.17,229001.0,33.27,33.28,33.17,33.17,229001.0
2020-07-21 13:45:00,33.18,33.31,33.16,33.22,295366.0,33.18,33.31,33.16,33.22,295366.0
2020-07-21 13:50:00,33.23,33.24,33.1,33.11,298391.0,33.23,33.24,33.1,33.11,298391.0
2020-07-21 13:55:00,33.12,33.16,33.07,33.08,318442.0,33.12,33.16,33.07,33.08,318442.0
2020-07-21 14:00:00,33.09,33.22,33.03,33.2,348394.0,33.09,33.22,33.03,33.2,348394.0
2020-07-21 14:05:00,33.2,33.2,33.02,33.02,263874.0,33.2,33.2,33.02,33.02,263874.0
2020-07-21 14:10:00,33.03,33.03,32.91,32.91,553901.0,33.03,33.03,32.91,32.91,553901.0
2020-07-21 14:15:00,32.91,33.09,32.9,32.98,839017.0,32.91,33.09,32.9,32.98,839017.0
2020-07-21 14:20:00,32.98,33.16,32.95,33.06,375380.0,32.98,33.16,32.95,33.06,375380.0
2020-07-21 14:25:00,33.05,33.05,32.93,32.97,298449.0,33.05,33.05,32.93,32.97,298449.0
2020-07-21 14:30:00,32.97,33.03,32.88,32.97,374022.0,32.97,33.03,32.88,32.97,374022.0
2020-07-21 14:35:00,32.97,33.16,32.95,33.1,270294.0,32.97,33.16,32.95,33.1,270294.0
2020-07-21 14:40:00,33.09,33.28,33.09,33.22,320749.0,33.09,33.28,33.09,33.22,320749.0
2020-07-21 14:45:00,33.23,33.4,33.2,33.36,467031.0,33.23,33.4,33.2,33.36,467031.0
2020-07-21 14:50:00,33.37,33.38,33.28,33.34,344785.0,33.37,33.38,33.28,33.34,344785.0
2020-07-21 14:55:00,33.33,33.39,33.22,33.32,453018.0,33.33,33.39,33.22,33.32,453018.0
2020-07-21 15:00:00,33.31,33.33,33.2,33.23,300870.0,33.31,33.33,33.2,33.23,300870.0
2020-07-21 15:05:00,33.24,33.24,33.16,33.21,328601.0,33.24,33.24,33.16,33.21,328601.0
2020-07-21 15:10:00,33.21,33.23,32.97,32.98,455971.0,33.21,33.23,32.97,32.98,455971.0
2020-07-21 15:15:00,32.99,33.03,32.89,32.9,458803.0,32.99,33.03,32.89,32.9,458803.0
2020-07-21 15:20:00,32.89,32.99,32.88,32.94,303572.0,32.89,32.99,32.88,32.94,303572.0
2020-07-21 15:25:00,32.94,32.99,32.84,32.85,317711.0,32.94,32.99,32.84,32.85,317711.0
2020-07-21 15:30:00,32.87,32.92,32.76,32.8,359115.0,32.87,32.92,32.76,32.8,359115.0
2020-07-21 15:35:00,32.8,32.97,32.79,32.95,567199.0,32.8,32.97,32.79,32.95,567199.0
2020-07-21 15:40:00,32.95,33.07,32.93,32.93,564794.0,32.95,33.07,32.93,32.93,564794.0
2020-07-21 15:45:00,32.94,33.05,32.9,32.92,363721.0,32.94,33.05,32.9,32.92,363721.0
2020-07-21 15:50:00,32.93,32.95,32.83,32.94,601246.0,32.93,32.95,32.83,32.94,601246.0
2020-07-21 15:55:00,32.94,33.07,32.9,33.04,819667.0,32.94,33.07,32.9,33.04,819667.0
2020-07-22 09:30:00,32.82,32.93,32.08,32.2,1587889.0,32.82,32.93,32.08,32.2,1587889.0
2020-07-22 09:35:00,32.22,32.86,32.14,32.84,1404322.0,32.22,32.86,32.14,32.84,1404322.0
2020-07-22 09:40:00,32.85,32.86,32.42,32.57,976972.0,32.85,32.86,32.42,32.57,976972.0
2020-07-22 09:45:00,32.55,32.63,32.27,32.38,764315.0,32.55,32.63,32.27,32.38,764315.0
2020-07-22 09:50:00,32.36,32.46,32.21,32.38,771571.0,32.36,32.46,32.21,32.38,771571.0
2020-07-22 09:55:00,32.38,32.45,32.3,32.31,664942.0,32.38,32.45,32.3,32.31,664942.0
2020-07-22 10:00:00,32.31,32.36,32.04,32.14,1040200.0,32.31,32.36,32.04,32.14,1040200.0
2020-07-22 10:05:00,32.13,32.26,32.11,32.21,617672.0,32.13,32.26,32.11,32.21,617672.0
2020-07-22 10:10:00,32.21,32.39,32.12,32.27,694913.0,32.21,32.39,32.12,32.27,694913.0
2020-07-22 10:15:00,32.28,32.48,32.28,32.41,596832.0,32.28,32.48,32.28,32.41,596832.0
2020-07-22 10:20:00,32.41,32.74,32.39,32.7,728958.0,32.41,32.74,32.39,32.7,728958.0
2020-07-22 10:25:00,32.7,32.89,32.7,32.81,905068.0,32.7,32.89,32.7,32.81,905068.0
2020-07-22 10:30:00,32.8,33.18,32.77,33.03,1113561.0,32.8,33.18,32.77,33.03,1113561.0
2020-07-22 10:35:00,33.02,33.26,32.93,33.14,954873.0,33.02,33.26,32.93,33.14,954873.0
2020-07-22 10:40:00,33.14,33.21,32.95,33.04,712414.0,33.14,33.21,32.95,33.04,712414.0
2020-07-22 10:45:00,33.04,33.26,32.98,33.12,867162.0,33.04,33.26,32.98,33.12,867162.0
2020-07-22 10:50:00,33.11,33.19,33.01,33.08,524782.0,33.11,33.19,33.01,33.08,524782.0
2020-07-22 10:55:00,33.08,33.12,32.87,32.95,518476.0,33.08,33.12,32.87,32.95,518476.0
2020-07-22 11:00:00,32.95,32.96,32.71,32.74,634983.0,32.95,32.96,32.71,32.74,634983.0
2020-07-22 11:05:00,32.74,32.81,32.66,32.67,495496.0,32.74,32.81,32.66,32.67,495496.0
2020-07-22 11:10:00,32.66,32.78,32.64,32.71,391993.0,32.66,32.78,32.64,32.71,391993.0
2020-07-22 11:15:00,32.72,32.79,32.5,32.55,534044.0,32.72,32.79,32.5,32.55,534044.0
2020-07-22 11:20:00,32.55,32.58,32.46,32.57,516618.0,32.55,32.58,32.46,32.57,516618.0
2020-07-22 11:25:00,32.58,32.62,32.4,32.43,554819.0,32.58,32.62,32.4,32.43,554819.0
2020-07-22 11:30:00,32.44,32.47,32.2,32.26,804205.0,32.44,32.47,32.2,32.26,804205.0
2020-07-22 11:35:00,32.26,32.37,32.18,32.26,707232.0,32.26,32.37,32.18,32.26,707232.0
2020-07-22 11:40:00,32.27,32.27,32.1,32.13,698923.0,32.27,32.27,32.1,32.13,698923.0
2020-07-22 11:45:00,32.13,32.26,32.09,32.17,690555.0,32.13,32.26,32.09,32.17,690555.0
2020-07-22 11:50:00,32.16,32.33,32.16,32.3,653548.0,32.16,32.33,32.16,32.3,653548.0
2020-07-22 11:55:00,32.29,32.3,32.05,32.07,831018.0,32.29,32.3,32.05,32.07,831018.0
2020-07-22 12:00:00,32.07,32.16,32.06,32.09,495366.0,32.07,32.16,32.06,32.09,495366.0
2020-07-22 12:05:00,32.11,32.16,31.88,31.89,1552512.0,32.11,32.16,31.88,31.89,1552512.0
2020-07-22 12:10:00,31.89,31.95,31.76,31.82,988284.0,31.89,31.95,31.76,31.82,988284.0
2020-07-22 12:15:00,31.83,31.93,31.75,31.86,850816.0,31.83,31.93,31.75,31.86,850816.0
2020-07-22 12:20:00,31.86,32.05,31.85,32.05,816346.0,31.86,32.05,31.85,32.05,816346.0
2020-07-22 12:25:00,32.04,32.05,31.88,31.92,598197.0,32.04,32.05,31.88,31.92,598197.0
2020-07-22 12:30:00,31.93,31.93,31.85,31.89,343983.0,31.93,31.93,31.85,31.89,343983.0
2020-07-22 12:35:00,31.89,32.01,31.82,31.95,489218.0,31.89,32.01,31.82,31.95,489218.0
2020-07-22 12:40:00,31.94,31.97,31.88,31.9,244247.0,31.94,31.97,31.88,31.9,244247.0
2020-07-22 12:45:00,31.89,31.95,31.84,31.95,293525.0,31.89,31.95,31.84,31.95,293525.0
2020-07-22 12:50:00,31.94,32.2,31.92,32.12,507537.0,31.94,32.2,31.92,32.12,507537.0
2020-07-22 12:55:00,32.13,32.13,32.02,32.1,324598.0,32.13,32.13,32.02,32.1,324598.0
2020-07-22 13:00:00,32.09,32.12,32.0,32.05,279467.0,32.09,32.12,32.0,32.05,279467.0
2020-07-22 13:05:00,32.05,32.06,31.91,31.92,343730.0,32.05,32.06,31.91,31.92,343730.0
2020-07-22 13:10:00,31.92,31.95,31.83,31.91,449482.0,31.92,31.95,31.83,31.91,449482.0
2020-07-22 13:15:00,31.91,31.94,31.78,31.84,485841.0,31.91,31.94,31.78,31.84,485841.0
2020-07-22 13:20:00,31.85,31.99,31.8,31.97,418047.0,31.85,31.99,31.8,31.97,418047.0
2020-07-22 13:25:00,31.97,32.04,31.92,31.98,471439.0,31.97,32.04,31.92,31.98,471439.0
2020-07-22 13:30:00,31.98,31.98,31.85,31.91,343312.0,31.98,31.98,31.85,31.91,343312.0
2020-07-22 13:35:00,31.91,31.91,31.81,31.87,325351.0,31.91,31.91,31.81,31.87,325351.0
2020-07-22 13:40:00,31.88,31.91,31.85,31.89,184919.0,31.88,31.91,31.85,31.89,184919.0
2020-07-22 13:45:00,31.89,31.91,31.8,31.9,302334.0,31.89,31.91,31.8,31.9,302334.0
2020-07-22 13:50:00,31.89,31.95,31.87,31.95,292177.0,31.89,31.95,31.87,31.95,292177.0
2020-07-22 13:55:00,31.95,31.97,31.88,31.89,230612.0,31.95,31.97,31.88,31.89,230612.0
2020-07-22 14:00:00,31.89,31.97,31.85,31.94,241260.0,31.89,31.97,31.85,31.94,241260.0
2020-07-22 14:05:00,31.94,32.03,31.9,31.98,291043.0,31.94,32.03,31.9,31.98,291043.0
2020-07-22 14:10:00,31.98,32.13,31.97,32.1,431340.0,31.98,32.13,31.97,32.1,431340.0
2020-07-22 14:15:00,32.1,32.12,32.03,32.05,339147.0,32.1,32.12,32.03,32.05,339147.0
2020-07-22 14:20:00,32.05,32.07,31.88,31.91,393446.0,32.05,32.07,31.88,31.91,393446.0
2020-07-22 14:25:00,31.91,31.94,31.83,31.9,372435.0,31.91,31.94,31.83,31.9,372435.0
2020-07-22 14:30:00,31.9,32.03,31.83,32.02,378947.0,31.9,32.03,31.83,32.02,378947.0
2020-07-22 14:35:00,32.02,32.02,31.92,31.96,228156.0,32.02,32.02,31.92,31.96,228156.0
2020-07-22 14:40:00,31.96,31.99,31.93,31.93,224510.0,31.96,31.99,31.93,31.93,224510.0
2020-07-22 14:45:00,31.93,31.99,31.89,31.98,209905.0,31.93,31.99,31.89,31.98,209905.0
2020-07-22 14:50:00,31.98,32.0,31.92,31.95,228067.0,31.98,32.0,31.92,31.95,228067.0
2020-07-22 14:55:00,31.94,32.06,31.92,32.02,290666.0,31.94,32.06,31.92,32.02,290666.0
2020-07-22 15:00:00,32.02,32.13,32.02,32.07,527260.0,32.02,32.13,32.02,32.07,527260.0
2020-07-22 15:05:00,32.07,32.08,31.98,32.05,278454.0,32.07,32.08,31.98,32.05,278454.0
2020-07-22 15:10:00,32.05,32.07,32.0,32.03,254947.0,32.05,32.07,32.0,32.03,254947.0
2020-07-22 15:15:00,32.03,32.05,31.92,31.96,363770.0,32.03,32.05,31.92,31.96,363770.0
2020-07-22 15:20:00,31.96,31.97,31.87,31.91,375029.0,31.96,31.97,31.87,31.91,375029.0
2020-07-22 15:25:00,31.92,31.96,31.89,31.91,229054.0,31.92,31.96,31.89,31.91,229054.0
2020-07-22 15:30:00,31.91,31.93,31.86,31.88,325591.0,31.91,31.93,31.86,31.88,325591.0
2020-07-22 15:35:00,31.88,31.93,31.85,31.87,390124.0,31.88,31.93,31.85,31.87,390124.0
2020-07-22 15:40:00,31.87,31.87,31.78,31.81,724932.0,31.87,31.87,31.78,31.81,724932.0
2020-07-22 15:45:00,31.81,31.83,31.7,31.71,828397.0,31.81,31.83,31.7,31.71,828397.0
2020-07-22 15:50:00,31.72,31.76,31.63,31.74,768404.0,31.72,31.76,31.63,31.74,768404.0
2020-07-22 15:55:00,31.74,31.77,31.64,31.67,1379806.0,31.74,31.77,31.64,31.67,1379806.0
2020-07-23 09:30:00,31.35,31.47,31.11,31.31,1409863.0,31.35,31.47,31.11,31.31,1409863.0
2020-07-23 09:35:00,31.32,31.5,31.02,31.46,1106455.0,31.32,31.5,31.02,31.46,1106455.0
2020-07-23 09:40:00,31.45,31.45,30.95,31.14,1133196.0,31.45,31.45,30.95,31.14,1133196.0
2020-07-23 09:45:00,31.15,31.27,31.07,31.27,652103.0,31.15,31.27,31.07,31.27,652103.0
2020-07-23 09:50:00,31.27,31.5,31.23,31.44,747520.0,31.27,31.5,31.23,31.44,747520.0
2020-07-23 09:55:00,31.44,31.9,31.4,31.8,1133489.0,31.44,31.9,31.4,31.8,1133489.0
2020-07-23 10:00:00,31.81,31.81,31.52,31.71,985375.0,31.81,31.81,31.52,31.71,985375.0
2020-07-23 10:05:00,31.73,31.98,31.67,31.68,837239.0,31.73,31.98,31.67,31.68,837239.0
2020-07-23 10:10:00,31.67,31.78,31.46,31.76,935957.0,31.67,31.78,31.46,31.76,935957.0
2020-07-23 10:15:00,31.78,31.95,31.74,31.81,794390.0,31.78,31.95,31.74,31.81,794390.0
2020-07-23 10:20:00,31.8,31.84,31.59,31.8,682427.0,31.8,31.84,31.59,31.8,682427.0
2020-07-23 10:25:00,31.79,31.97,31.72,31.88,539140.0,31.79,31.97,31.72,31.88,539140.0
2020-07-23 10:30:00,31.89,31.92,31.79,31.89,488790.0,31.89,31.92,31.79,31.89,488790.0
2020-07-23 10:35:00,31.89,31.94,31.65,31.94,777797.0,31.89,31.94,31.65,31.94,777797.0
2020-07-23 10:40:00,31.94,32.25,31.9,32.23,1272886.0,31.94,32.25,31.9,32.23,1272886.0
2020-07-23 10:45:00,32.23,32.23,32.1,32.2,663629.0,32.23,32.23,32.1,32.2,663629.0
2020-07-23 10:50:00,32.19,32.55,32.18,32.51,1181425.0,32.19,32.55,32.18,32.51,1181425.0
2020-07-23 10:55:00,32.5,32.59,32.34,32.47,887595.0,32.5,32.59,32.34,32.47,887595.0
2020-07-23 11:00:00,32.48,32.59,32.45,32.48,721583.0,32.48,32.59,32.45,32.48,721583.0
2020-07-23 11:05:00,32.49,32.59,32.41,32.56,533598.0,32.49,32.59,32.41,32.56,533598.0
2020-07-23 11:10:00,32.57,32.77,32.46,32.74,818100.0,32.57,32.77,32.46,32.74,818100.0
2020-07-23 11:15:00,32.74,32.74,32.52,32.56,673721.0,32.74,32.74,32.52,32.56,673721.0
2020-07-23 11:20:00,32.57,32.67,32.55,32.64,588347.0,32.57,32.67,32.55,32.64,588347.0
2020-07-23 11:25:00,32.64,32.89,32.61,32.89,767411.0,32.64,32.89,32.61,32.89,767411.0
2020-07-23 11:30:00,32.89,33.03,32.8,32.86,946699.0,32.89,33.03,32.8,32.86,946699.0
2020-07-23 11:35:00,32.86,32.93,32.73,32.88,557197.0,32.86,32.93,32.73,32.88,557197.0
2020-07-23 11:40:00,32.88,32.99,32.8,32.81,585149.0,32.88,32.99,32.8,32.81,585149.0
2020-07-23 11:45:00,32.81,32.89,32.72,32.84,668381.0,32.81,32.89,32.72,32.84,668381.0
2020-07-23 11:50:00,32.84,33.02,32.79,33.0,538838.0,32.84,33.02,32.79,33.0,538838.0
2020-07-23 11:55:00,32.99,33.22,32.99,33.18,820790.0,32.99,33.22,32.99,33.18,820790.0
2020-07-23 12:00:00,33.18,33.47,33.09,33.4,1550856.0,33.18,33.47,33.09,33.4,1550856.0
2020-07-23 12:05:00,33.4,33.57,33.31,33.42,1138533.0,33.4,33.57,33.31,33.42,1138533.0
2020-07-23 12:10:00,33.42,33.58,33.36,33.38,854363.0,33.42,33.58,33.36,33.38,854363.0
2020-07-23 12:15:00,33.39,33.92,33.32,33.88,1627474.0,33.39,33.92,33.32,33.88,1627474.0
2020-07-23 12:20:00,33.87,34.22,33.85,34.05,1975836.0,33.87,34.22,33.85,34.05,1975836.0
2020-07-23 12:25:00,34.05,34.24,33.81,34.2,1639542.0,34.05,34.24,33.81,34.2,1639542.0
2020-07-23 12:30:00,34.2,34.39,34.19,34.3,1322466.0,34.2,34.39,34.19,34.3,1322466.0
2020-07-23 12:35:00,34.3,34.46,34.16,34.3,1211579.0,34.3,34.46,34.16,34.3,1211579.0
2020-07-23 12:40:00,34.3,34.85,34.28,34.83,1974488.0,34.3,34.85,34.28,34.83,1974488.0
2020-07-23 12:45:00,34.84,34.88,34.62,34.66,1944214.0,34.84,34.88,34.62,34.66,1944214.0
2020-07-23 12:50:00,34.66,35.13,34.65,34.91,2051888.0,34.66,35.13,34.65,34.91,2051888.0
2020-07-23 12:55:00,34.9,35.0,34.23,34.3,2231106.0,34.9,35.0,34.23,34.3,2231106.0
2020-07-23 13:00:00,34.31,34.46,34.18,34.3,1659256.0,34.31,34.46,34.18,34.3,1659256.0
2020-07-23 13:05:00,34.3,34.31,33.83,33.95,1928642.0,34.3,34.31,33.83,33.95,1928642.0
2020-07-23 13:10:00,33.94,33.95,33.59,33.82,2031929.0,33.94,33.95,33.59,33.82,2031929.0
2020-07-23 13:15:00,33.83,33.85,33.62,33.76,1270725.0,33.83,33.85,33.62,33.76,1270725.0
2020-07-23 13:20:00,33.76,33.85,33.57,33.76,756119.0,33.76,33.85,33.57,33.76,756119.0
2020-07-23 13:25:00,33.77,34.15,33.71,34.07,1288336.0,33.77,34.15,33.71,34.07,1288336.0
2020-07-23 13:30:00,34.08,34.17,33.83,33.98,1371588.0,34.08,34.17,33.83,33.98,1371588.0
2020-07-23 13:35:00,33.98,33.99,33.58,33.63,1002530.0,33.98,33.99,33.58,33.63,1002530.0
2020-07-23 13:40:00,33.64,33.66,33.37,33.38,1138416.0,33.64,33.66,33.37,33.38,1138416.0
2020-07-23 13:45:00,33.38,33.57,33.3,33.42,1112456.0,33.38,33.57,33.3,33.42,1112456.0
2020-07-23 13:50:00,33.43,33.58,33.33,33.43,843983.0,33.43,33.58,33.33,33.43,843983.0
2020-07-23 13:55:00,33.43,33.43,33.21,33.35,915252.0,33.43,33.43,33.21,33.35,915252.0
2020-07-23 14:00:00,33.35,33.44,33.2,33.34,958185.0,33.35,33.44,33.2,33.34,958185.0
2020-07-23 14:05:00,33.34,33.38,33.18,33.22,578998.0,33.34,33.38,33.18,33.22,578998.0
2020-07-23 14:10:00,33.22,33.35,33.05,33.07,1040219.0,33.22,33.35,33.05,33.07,1040219.0
2020-07-23 14:15:00,33.09,33.15,32.8,33.13,1194151.0,33.09,33.15,32.8,33.13,1194151.0
2020-07-23 14:20:00,33.14,33.19,32.85,33.14,1052197.0,33.14,33.19,32.85,33.14,1052197.0
2020-07-23 14:25:00,33.14,33.4,33.05,33.13,1158097.0,33.14,33.4,33.05,33.13,1158097.0
2020-07-23 14:30:00,33.12,33.27,33.04,33.19,837550.0,33.12,33.27,33.04,33.19,837550.0
2020-07-23 14:35:00,33.21,33.23,33.08,33.1,624509.0,33.21,33.23,33.08,33.1,624509.0
2020-07-23 14:40:00,33.1,33.16,32.99,33.01,493774.0,33.1,33.16,32.99,33.01,493774.0
2020-07-23 14:45:00,33.01,33.26,32.97,33.25,711802.0,33.01,33.26,32.97,33.25,711802.0
2020-07-23 14:50:00,33.26,33.52,33.24,33.34,1178930.0,33.26,33.52,33.24,33.34,1178930.0
2020-07-23 14:55:00,33.34,33.49,33.24,33.48,668698.0,33.34,33.49,33.24,33.48,668698.0
2020-07-23 15:00:00,33.5,33.6,33.42,33.58,932979.0,33.5,33.6,33.42,33.58,932979.0
2020-07-23 15:05:00,33.59,33.64,33.32,33.34,1138887.0,33.59,33.64,33.32,33.34,1138887.0
2020-07-23 15:10:00,33.34,33.47,33.22,33.38,788246.0,33.34,33.47,33.22,33.38,788246.0
2020-07-23 15:15:00,33.35,33.46,33.31,33.37,420768.0,33.35,33.46,33.31,33.37,420768.0
2020-07-23 15:20:00,33.37,33.43,33.14,33.16,529272.0,33.37,33.43,33.14,33.16,529272.0
2020-07-23 15:25:00,33.16,33.25,33.05,33.18,569327.0,33.16,33.25,33.05,33.18,569327.0
2020-07-23 15:30:00,33.17,33.25,32.93,33.19,981310.0,33.17,33.25,32.93,33.19,981310.0
2020-07-23 15:35:00,33.17,33.2,33.07,33.12,538340.0,33.17,33.2,33.07,33.12,538340.0
2020-07-23 15:40:00,33.12,33.24,33.07,33.22,524156.0,33.12,33.24,33.07,33.22,524156.0
2020-07-23 15:45:00,33.22,33.31,33.2,33.27,503956.0,33.22,33.31,33.2,33.27,503956.0
2020-07-23 15:50:00,33.25,33.25,33.03,33.19,797689.0,33.25,33.25,33.03,33.19,797689.0
2020-07-23 15:55:00,33.19,33.24,33.11,33.22,961761.0,33.19,33.24,33.11,33.22,961761.0
2020-07-24 09:30:00,32.88,33.23,32.67,32.72,1043164.0,32.88,33.23,32.67,32.72,1043164.0
2020-07-24 09:35:00,32.71,32.94,32.48,32.8,882861.0,32.71,32.94,32.48,32.8,882861.0
2020-07-24 09:40:00,32.82,33.11,32.73,32.78,830721.0,32.82,33.11,32.73,32.78,830721.0
2020-07-24 09:45:00,32.75,33.11,32.63,32.96,710936.0,32.75,33.11,32.63,32.96,710936.0
2020-07-24 09:50:00,32.96,33.09,32.66,32.67,636568.0,32.96,33.09,32.66,32.67,636568.0
2020-07-24 09:55:00,32.67,32.81,32.6,32.71,550868.0,32.67,32.81,32.6,32.71,550868.0
2020-07-24 10:00:00,32.72,32.79,32.57,32.62,537192.0,32.72,32.79,32.57,32.62,537192.0
2020-07-24 10:05:00,32.64,32.7,32.49,32.57,702825.0,32.64,32.7,32.49,32.57,702825.0
2020-07-24 10:10:00,32.57,32.92,32.54,32.9,620644.0,32.57,32.92,32.54,32.9,620644.0
2020-07-24 10:15:00,32.9,32.91,32.66,32.72,431885.0,32.9,32.91,32.66,32.72,431885.0
2020-07-24 10:20:00,32.7,32.71,32.47,32.62,597816.0,32.7,32.71,32.47,32.62,597816.0
2020-07-24 10:25:00,32.62,32.74,32.58,32.72,350856.0,32.62,32.74,32.58,32.72,350856.0
2020-07-24 10:30:00,32.72,32.76,32.5,32.6,521149.0,32.72,32.76,32.5,32.6,521149.0
2020-07-24 10:35:00,32.61,32.88,32.6,32.87,607337.0,32.61,32.88,32.6,32.87,607337.0
2020-07-24 10:40:00,32.86,33.41,32.82,33.35,953731.0,32.86,33.41,32.82,33.35,953731.0
2020-07-24 10:45:00,33.36,33.69,33.35,33.5,1347061.0,33.36,33.69,33.35,33.5,1347061.0
2020-07-24 10:50:00,33.5,33.61,33.37,33.43,1001214.0,33.5,33.61,33.37,33.43,1001214.0
2020-07-24 10:55:00,33.44,33.47,33.27,33.36,854018.0,33.44,33.47,33.27,33.36,854018.0
2020-07-24 11:00:00,33.35,33.57,33.27,33.4,639629.0,33.35,33.57,33.27,33.4,639629.0
2020-07-24 11:05:00,33.4,33.47,33.27,33.31,549268.0,33.4,33.47,33.27,33.31,549268.0
2020-07-24 11:10:00,33.31,33.41,33.07,33.12,679636.0,33.31,33.41,33.07,33.12,679636.0
2020-07-24 11:15:00,33.11,33.23,32.98,33.07,655294.0,33.11,33.23,32.98,33.07,655294.0
2020-07-24 11:20:00,33.07,33.14,32.87,32.92,580218.0,33.07,33.14,32.87,32.92,580218.0
2020-07-24 11:25:00,32.92,33.0,32.78,32.85,565939.0,32.92,33.0,32.78,32.85,565939.0
2020-07-24 11:30:00,32.85,32.97,32.67,32.69,605503.0,32.85,32.97,32.67,32.69,605503.0
2020-07-24 11:35:00,32.7,32.93,32.7,32.88,421415.0,32.7,32.93,32.7,32.88,421415.0
2020-07-24 11:40:00,32.87,32.93,32.72,32.82,413631.0,32.87,32.93,32.72,32.82,413631.0
2020-07-24 11:45:00,32.82,33.09,32.77,33.04,670699.0,32.82,33.09,32.77,33.04,670699.0
2020-07-24 11:50:00,33.03,33.15,32.97,33.11,675231.0,33.03,33.15,32.97,33.11,675231.0
2020-07-24 11:55:00,33.11,33.12,32.85,32.91,437649.0,33.11,33.12,32.85,32.91,437649.0
2020-07-24 12:00:00,32.91,33.02,32.86,32.98,560639.0,32.91,33.02,32.86,32.98,560639.0
2020-07-24 12:05:00,32.98,33.07,32.81,32.89,890004.0,32.98,33.07,32.81,32.89,890004.0
2020-07-24 12:10:00,32.89,32.98,32.79,32.92,508187.0,32.89,32.98,32.79,32.92,508187.0
2020-07-24 12:15:00,32.94,32.98,32.84,32.85,331962.0,32.94,32.98,32.84,32.85,331962.0
2020-07-24 12:20:00,32.86,32.95,32.79,32.91,354608.0,32.86,32.95,32.79,32.91,354608.0
2020-07-24 12:25:00,32.93,32.98,32.88,32.93,238949.0,32.93,32.98,32.88,32.93,238949.0
2020-07-24 12:30:00,32.93,32.97,32.85,32.9,236101.0,32.93,32.97,32.85,32.9,236101.0
2020-07-24 12:35:00,32.89,32.93,32.82,32.83,230780.0,32.89,32.93,32.82,32.83,230780.0
2020-07-24 12:40:00,32.83,32.85,32.74,32.76,286619.0,32.83,32.85,32.74,32.76,286619.0
2020-07-24 12:45:00,32.77,32.78,32.6,32.66,396367.0,32.77,32.78,32.6,32.66,396367.0
2020-07-24 12:50:00,32.66,32.73,32.63,32.64,340848.0,32.66,32.73,32.63,32.64,340848.0
2020-07-24 12:55:00,32.65,32.76,32.62,32.73,306592.0,32.65,32.76,32.62,32.73,306592.0
2020-07-24 13:00:00,32.74,32.8,32.66,32.67,250009.0,32.74,32.8,32.66,32.67,250009.0
2020-07-24 13:05:00,32.67,32.7,32.57,32.68,423556.0,32.67,32.7,32.57,32.68,423556.0
2020-07-24 13:10:00,32.67,32.82,32.65,32.71,434606.0,32.67,32.82,32.65,32.71,434606.0
2020-07-24 13:15:00,32.72,32.83,32.67,32.78,266019.0,32.72,32.83,32.67,32.78,266019.0
2020-07-24 13:20:00,32.77,32.83,32.65,32.65,321879.0,32.77,32.83,32.65,32.65,321879.0
2020-07-24 13:25:00,32.65,32.7,32.56,32.59,345051.0,32.65,32.7,32.56,32.59,345051.0
2020-07-24 13:30:00,32.59,32.67,32.53,32.59,384126.0,32.59,32.67,32.53,32.59,384126.0
2020-07-24 13:35:00,32.59,32.72,32.58,32.67,393272.0,32.59,32.72,32.58,32.67,393272.0
2020-07-24 13:40:00,32.68,32.72,32.59,32.64,384859.0,32.68,32.72,32.59,32.64,384859.0
2020-07-24 13:45:00,32.65,32.68,32.54,32.55,354927.0,32.65,32.68,32.54,32.55,354927.0
2020-07-24 13:50:00,32.55,32.69,32.54,32.66,276006.0,32.55,32.69,32.54,32.66,276006.0
2020-07-24 13:55:00,32.66,32.72,32.58,32.72,289114.0,32.66,32.72,32.58,32.72,289114.0
2020-07-24 14:00:00,32.72,32.79,32.69,32.73,269650.0,32.72,32.79,32.69,32.73,269650.0
2020-07-24 14:05:00,32.74,32.79,32.68,32.78,203778.0,32.74,32.79,32.68,32.78,203778.0
2020-07-24 14:10:00,32.79,32.81,32.71,32.73,270933.0,32.79,32.81,32.71,32.73,270933.0
2020-07-24 14:15:00,32.73,32.75,32.66,32.73,186046.0,32.73,32.75,32.66,32.73,186046.0
2020-07-24 14:20:00,32.73,32.76,32.66,32.71,212407.0,32.73,32.76,32.66,32.71,212407.0
2020-07-24 14:25:00,32.7,32.77,32.69,32.75,182046.0,32.7,32.77,32.69,32.75,182046.0
2020-07-24 14:30:00,32.74,32.77,32.69,32.76,167660.0,32.74,32.77,32.69,32.76,167660.0
2020-07-24 14:35:00,32.75,32.8,32.71,32.77,145888.0,32.75,32.8,32.71,32.77,145888.0
2020-07-24 14:40:00,32.78,32.86,32.77,32.81,254542.0,32.78,32.86,32.77,32.81,254542.0
2020-07-24 14:45:00,32.81,32.89,32.79,32.82,269324.0,32.81,32.89,32.79,32.82,269324.0
2020-07-24 14:50:00,32.81,32.82,32.72,32.73,221191.0,32.81,32.82,32.72,32.73,221191.0
2020-07-24 14:55:00,32.73,32.78,32.73,32.74,174742.0,32.73,32.78,32.73,32.74,174742.0
2020-07-24 15:00:00,32.75,32.8,32.73,32.77,171126.0,32.75,32.8,32.73,32.77,171126.0
2020-07-24 15:05:00,32.77,32.78,32.7,32.77,165915.0,32.77,32.78,32.7,32.77,165915.0
2020-07-24 15:10:00,32.77,32.94,32.77,32.93,399062.0,32.77,32.94,32.77,32.93,399062.0
2020-07-24 15:15:00,32.93,32.94,32.85,32.87,364492.0,32.93,32.94,32.85,32.87,364492.0
2020-07-24 15:20:00,32.87,32.9,32.76,32.76,332968.0,32.87,32.9,32.76,32.76,332968.0
2020-07-24 15:25:00,32.77,32.79,32.72,32.76,301067.0,32.77,32.79,32.72,32.76,301067.0
2020-07-24 15:30:00,32.76,32.83,32.71,32.79,320537.0,32.76,32.83,32.71,32.79,320537.0
2020-07-24 15:35:00,32.8,32.88,32.75,32.78,397300.0,32.8,32.88,32.75,32.78,397300.0
2020-07-24 15:40:00,32.79,32.8,32.72,32.79,326575.0,32.79,32.8,32.72,32.79,326575.0
2020-07-24 15:45:00,32.8,32.88,32.78,32.85,353712.0,32.8,32.88,32.78,32.85,353712.0
2020-07-24 15:50:00,32.85,32.9,32.84,32.84,346571.0,32.85,32.9,32.84,32.84,346571.0
2020-07-24 15:55:00,32.85,32.93,32.83,32.88,800325.0,32.85,32.93,32.83,32.88,800325.0
2020-07-27 09:30:00,32.9,33.29,32.71,33.01,1000462.0,32.9,33.29,32.71,33.01,1000462.0
2020-07-27 09:35:00,33.02,33.24,32.66,32.79,788391.0,33.02,33.24,32.66,32.79,788391.0
2020-07-27 09:40:00,32.78,33.3,32.72,33.25,962695.0,32.78,33.3,32.72,33.25,962695.0
2020-07-27 09:45:00,33.23,33.57,33.11,33.42,1083727.0,33.23,33.57,33.11,33.42,1083727.0
2020-07-27 09:50:00,33.42,33.62,33.32,33.55,954029.0,33.42,33.62,33.32,33.55,954029.0
2020-07-27 09:55:00,33.54,33.66,33.33,33.4,936308.0,33.54,33.66,33.33,33.4,936308.0
2020-07-27 10:00:00,33.4,33.44,33.16,33.27,958327.0,33.4,33.44,33.16,33.27,958327.0
2020-07-27 10:05:00,33.27,33.41,33.2,33.4,704360.0,33.27,33.41,33.2,33.4,704360.0
2020-07-27 10:10:00,33.4,33.48,33.28,33.4,661182.0,33.4,33.48,33.28,33.4,661182.0
2020-07-27 10:15:00,33.41,33.43,33.24,33.39,426164.0,33.41,33.43,33.24,33.39,426164.0
2020-07-27 10:20:00,33.39,33.45,33.22,33.23,535447.0,33.39,33.45,33.22,33.23,535447.0
2020-07-27 10:25:00,33.22,33.27,33.08,33.23,651388.0,33.22,33.27,33.08,33.23,651388.0
2020-07-27 10:30:00,33.23,33.24,33.05,33.1,430286.0,33.23,33.24,33.05,33.1,430286.0
2020-07-27 10:35:00,33.09,33.22,33.05,33.18,373073.0,33.09,33.22,33.05,33.18,373073.0
2020-07-27 10:40:00,33.17,33.18,32.94,32.95,517746.0,33.17,33.18,32.94,32.95,517746.0
2020-07-27 10:45:00,32.95,33.0,32.88,32.98,444355.0,32.95,33.0,32.88,32.98,444355.0
2020-07-27 10:50:00,32.98,33.21,32.97,33.18,526930.0,32.98,33.21,32.97,33.18,526930.0
2020-07-27 10:55:00,33.18,33.18,33.02,33.06,377298.0,33.18,33.18,33.02,33.06,377298.0
2020-07-27 11:00:00,33.05,33.12,32.92,32.94,454413.0,33.05,33.12,32.92,32.94,454413.0
2020-07-27 11:05:00,32.94,32.95,32.8,32.84,596324.0,32.94,32.95,32.8,32.84,596324.0
2020-07-27 11:10:00,32.84,32.87,32.75,32.79,412389.0,32.84,32.87,32.75,32.79,412389.0
2020-07-27 11:15:00,32.79,32.84,32.59,32.63,531107.0,32.79,32.84,32.59,32.63,531107.0
2020-07-27 11:20:00,32.63,32.71,32.52,32.56,578101.0,32.63,32.71,32.52,32.56,578101.0
2020-07-27 11:25:00,32.55,32.75,32.54,32.65,693987.0,32.55,32.75,32.54,32.65,693987.0
2020-07-27 11:30:00,32.65,32.72,32.6,32.67,451933.0,32.65,32.72,32.6,32.67,451933.0
2020-07-27 11:35:00,32.67,32.7,32.6,32.69,283996.0,32.67,32.7,32.6,32.69,283996.0
2020-07-27 11:40:00,32.7,32.73,32.62,32.63,364774.0,32.7,32.73,32.62,32.63,364774.0
2020-07-27 11:45:00,32.64,32.66,32.48,32.54,487632.0,32.64,32.66,32.48,32.54,487632.0
2020-07-27 11:50:00,32.54,32.56,32.4,32.5,520158.0,32.54,32.56,32.4,32.5,520158.0
2020-07-27 11:55:00,32.51,32.56,32.31,32.38,469633.0,32.51,32.56,32.31,32.38,469633.0
2020-07-27 12:00:00,32.39,32.41,32.32,32.35,387151.0,32.39,32.41,32.32,32.35,387151.0
2020-07-27 12:05:00,32.36,32.47,32.35,32.45,374338.0,32.36,32.47,32.35,32.45,374338.0
2020-07-27 12:10:00,32.45,32.47,32.22,32.24,404480.0,32.45,32.47,32.22,32.24,404480.0
2020-07-27 12:15:00,32.24,32.4,32.24,32.34,215822.0,32.24,32.4,32.24,32.34,215822.0
2020-07-27 12:20:00,32.34,32.39,32.26,32.29,183777.0,32.34,32.39,32.26,32.29,183777.0
2020-07-27 12:25:00,32.29,32.36,32.22,32.34,231516.0,32.29,32.36,32.22,32.34,231516.0
2020-07-27 12:30:00,32.33,32.33,32.19,32.23,244303.0,32.33,32.33,32.19,32.23,244303.0
2020-07-27 12:35:00,32.22,32.27,32.16,32.17,364611.0,32.22,32.27,32.16,32.17,364611.0
2020-07-27 12:40:00,32.17,32.35,32.17,32.2,826260.0,32.17,32.35,32.17,32.2,826260.0
2020-07-27 12:45:00,32.2,32.39,32.19,32.38,527256.0,32.2,32.39,32.19,32.38,527256.0
2020-07-27 12:50:00,32.39,32.51,32.38,32.45,493299.0,32.39,32.51,32.38,32.45,493299.0
2020-07-27 12:55:00,32.45,32.47,32.34,32.35,265973.0,32.45,32.47,32.34,32.35,265973.0
2020-07-27 13:00:00,32.36,32.4,32.33,32.37,190941.0,32.36,32.4,32.33,32.37,190941.0
2020-07-27 13:05:00,32.37,32.39,32.26,32.29,245424.0,32.37,32.39,32.26,32.29,245424.0
2020-07-27 13:10:00,32.3,32.44,32.28,32.41,192377.0,32.3,32.44,32.28,32.41,192377.0
2020-07-27 13:15:00,32.41,32.43,32.38,32.39,102137.0,32.41,32.43,32.38,32.39,102137.0
2020-07-27 13:20:00,32.4,32.4,32.31,32.35,150842.0,32.4,32.4,32.31,32.35,150842.0
2020-07-27 13:25:00,32.35,32.38,32.31,32.36,101516.0,32.35,32.38,32.31,32.36,101516.0
2020-07-27 13:30:00,32.37,32.38,32.26,32.31,167646.0,32.37,32.38,32.26,32.31,167646.0
2020-07-27 13:35:00,32.3,32.36,32.24,32.35,167744.0,32.3,32.36,32.24,32.35,167744.0
2020-07-27 13:40:00,32.35,32.37,32.29,32.34,134139.0,32.35,32.37,32.29,32.34,134139.0
2020-07-27 13:45:00,32.34,32.36,32.29,32.33,120053.0,32.34,32.36,32.29,32.33,120053.0
2020-07-27 13:50:00,32.34,32.47,32.34,32.44,256275.0,32.34,32.47,32.34,32.44,256275.0
2020-07-27 13:55:00,32.44,32.5,32.4,32.43,211513.0,32.44,32.5,32.4,32.43,211513.0
2020-07-27 14:00:00,32.43,32.43,32.31,32.31,191359.0,32.43,32.43,32.31,32.31,191359.0
2020-07-27 14:05:00,32.31,32.33,32.23,32.28,206500.0,32.31,32.33,32.23,32.28,206500.0
2020-07-27 14:10:00,32.28,32.31,32.21,32.23,197953.0,32.28,32.31,32.21,32.23,197953.0
2020-07-27 14:15:00,32.24,32.24,32.17,32.22,201792.0,32.24,32.24,32.17,32.22,201792.0
2020-07-27 14:20:00,32.22,32.24,32.18,32.24,199821.0,32.22,32.24,32.18,32.24,199821.0
2020-07-27 14:25:00,32.23,32.23,32.1,32.14,279999.0,32.23,32.23,32.1,32.14,279999.0
2020-07-27 14:30:00,32.15,32.18,32.11,32.12,203466.0,32.15,32.18,32.11,32.12,203466.0
2020-07-27 14:35:00,32.13,32.14,32.05,32.12,342222.0,32.13,32.14,32.05,32.12,342222.0
2020-07-27 14:40:00,32.13,32.22,32.13,32.18,199743.0,32.13,32.22,32.13,32.18,199743.0
2020-07-27 14:45:00,32.18,32.22,32.16,32.17,166692.0,32.18,32.22,32.16,32.17,166692.0
2020-07-27 14:50:00,32.18,32.19,32.09,32.13,200620.0,32.18,32.19,32.09,32.13,200620.0
2020-07-27 14:55:00,32.14,32.17,32.11,32.15,170020.0,32.14,32.17,32.11,32.15,170020.0
2020-07-27 15:00:00,32.15,32.19,32.08,32.12,201220.0,32.15,32.19,32.08,32.12,201220.0
2020-07-27 15:05:00,32.11,32.27,32.11,32.23,285921.0,32.11,32.27,32.11,32.23,285921.0
2020-07-27 15:10:00,32.23,32.27,32.21,32.22,241073.0,32.23,32.27,32.21,32.22,241073.0
2020-07-27 15:15:00,32.23,32.29,32.21,32.27,200455.0,32.23,32.29,32.21,32.27,200455.0
2020-07-27 15:20:00,32.27,32.41,32.26,32.35,370372.0,32.27,32.41,32.26,32.35,370372.0
2020-07-27 15:25:00,32.35,32.39,32.29,32.3,247595.0,32.35,32.39,32.29,32.3,247595.0
2020-07-27 15:30:00,32.3,32.41,32.29,32.39,192756.0,32.3,32.41,32.29,32.39,192756.0
2020-07-27 15:35:00,32.39,32.39,32.33,32.34,179780.0,32.39,32.39,32.33,32.34,179780.0
2020-07-27 15:40:00,32.34,32.41,32.31,32.4,200722.0,32.34,32.41,32.31,32.4,200722.0
2020-07-27 15:45:00,32.39,32.51,32.38,32.5,301835.0,32.39,32.51,32.38,32.5,301835.0
2020-07-27 15:50:00,32.49,32.5,32.38,32.42,485727.0,32.49,32.5,32.38,32.42,485727.0
2020-07-27 15:55:00,32.42,32.42,32.34,32.41,670229.0,32.42,32.42,32.34,32.41,670229.0
2020-07-28 09:30:00,32.34,33.08,32.27,33.04,1453904.0,32.34,33.08,32.27,33.04,1453904.0
2020-07-28 09:35:00,33.05,33.15,32.77,32.83,1035795.0,33.05,33.15,32.77,32.83,1035795.0
2020-07-28 09:40:00,32.84,32.9,32.63,32.71,538643.0,32.84,32.9,32.63,32.71,538643.0
2020-07-28 09:45:00,32.7,32.88,32.62,32.84,663069.0,32.7,32.88,32.62,32.84,663069.0
2020-07-28 09:50:00,32.84,33.05,32.76,32.94,639931.0,32.84,33.05,32.76,32.94,639931.0
2020-07-28 09:55:00,32.92,33.06,32.8,33.05,605651.0,32.92,33.06,32.8,33.05,605651.0
2020-07-28 10:00:00,33.05,33.38,33.03,33.25,1064219.0,33.05,33.38,33.03,33.25,1064219.0
2020-07-28 10:05:00,33.25,33.37,33.12,33.37,542759.0,33.25,33.37,33.12,33.37,542759.0
2020-07-28 10:10:00,33.37,33.42,33.19,33.39,612270.0,33.37,33.42,33.19,33.39,612270.0
2020-07-28 10:15:00,33.39,33.51,33.29,33.49,794350.0,33.39,33.51,33.29,33.49,794350.0
2020-07-28 10:20:00,33.49,33.64,33.31,33.4,729577.0,33.49,33.64,33.31,33.4,729577.0
2020-07-28 10:25:00,33.4,33.42,33.07,33.18,878361.0,33.4,33.42,33.07,33.18,878361.0
2020-07-28 10:30:00,33.17,33.25,33.02,33.12,644475.0,33.17,33.25,33.02,33.12,644475.0
2020-07-28 10:35:00,33.12,33.3,33.08,33.14,519391.0,33.12,33.3,33.08,33.14,519391.0
2020-07-28 10:40:00,33.15,33.18,32.83,32.83,555690.0,33.15,33.18,32.83,32.83,555690.0
2020-07-28 10:45:00,32.83,33.01,32.81,33.0,512415.0,32.83,33.01,32.81,33.0,512415.0
2020-07-28 10:50:00,33.01,33.02,32.93,33.02,310972.0,33.01,33.02,32.93,33.02,310972.0
2020-07-28 10:55:00,33.02,33.17,32.97,33.11,462256.0,33.02,33.17,32.97,33.11,462256.0
2020-07-28 11:00:00,33.11,33.24,33.07,33.09,460132.0,33.11,33.24,33.07,33.09,460132.0
2020-07-28 11:05:00,33.09,33.09,32.88,33.0,645110.0,33.09,33.09,32.88,33.0,645110.0
2020-07-28 11:10:00,32.99,33.18,32.98,33.12,494472.0,32.99,33.18,32.98,33.12,494472.0
2020-07-28 11:15:00,33.11,33.12,32.98,33.05,646036.0,33.11,33.12,32.98,33.05,646036.0
2020-07-28 11:20:00,33.06,33.08,32.95,33.05,353725.0,33.06,33.08,32.95,33.05,353725.0
2020-07-28 11:25:00,33.05,33.06,32.92,32.97,323478.0,33.05,33.06,32.92,32.97,323478.0
2020-07-28 11:30:00,32.98,32.98,32.84,32.9,341944.0,32.98,32.98,32.84,32.9,341944.0
2020-07-28 11:35:00,32.89,32.95,32.76,32.86,507377.0,32.89,32.95,32.76,32.86,507377.0
2020-07-28 11:40:00,32.86,32.87,32.72,32.74,588586.0,32.86,32.87,32.72,32.74,588586.0
2020-07-28 11:45:00,32.74,32.94,32.71,32.9,490758.0,32.74,32.94,32.71,32.9,490758.0
2020-07-28 11:50:00,32.89,32.92,32.78,32.83,343646.0,32.89,32.92,32.78,32.83,343646.0
2020-07-28 11:55:00,32.83,33.15,32.8,33.12,562711.0,32.83,33.15,32.8,33.12,562711.0
2020-07-28 12:00:00,33.12,33.37,33.06,33.23,957639.0,33.12,33.37,33.06,33.23,957639.0
2020-07-28 12:05:00,33.23,33.26,33.05,33.06,572975.0,33.23,33.26,33.05,33.06,572975.0
2020-07-28 12:10:00,33.07,33.27,33.05,33.25,351552.0,33.07,33.27,33.05,33.25,351552.0
2020-07-28 12:15:00,33.26,33.35,33.21,33.32,450737.0,33.26,33.35,33.21,33.32,450737.0
2020-07-28 12:20:00,33.33,33.34,33.25,33.3,323915.0,33.33,33.34,33.25,33.3,323915.0
2020-07-28 12:25:00,33.3,33.32,33.13,33.25,363528.0,33.3,33.32,33.13,33.25,363528.0
2020-07-28 12:30:00,33.25,33.28,33.18,33.26,186299.0,33.25,33.28,33.18,33.26,186299.0
2020-07-28 12:35:00,33.26,33.44,33.25,33.4,320552.0,33.26,33.44,33.25,33.4,320552.0
2020-07-28 12:40:00,33.41,33.41,33.25,33.29,308764.0,33.41,33.41,33.25,33.29,308764.0
2020-07-28 12:45:00,33.28,33.3,33.2,33.27,227361.0,33.28,33.3,33.2,33.27,227361.0
2020-07-28 12:50:00,33.27,33.39,33.25,33.38,168123.0,33.27,33.39,33.25,33.38,168123.0
2020-07-28 12:55:00,33.39,33.39,33.23,33.31,496963.0,33.39,33.39,33.23,33.31,496963.0
2020-07-28 13:00:00,33.3,33.34,33.24,33.31,338675.0,33.3,33.34,33.24,33.31,338675.0
2020-07-28 13:05:00,33.31,33.5,33.31,33.45,423017.0,33.31,33.5,33.31,33.45,423017.0
2020-07-28 13:10:00,33.44,33.46,33.35,33.4,264079.0,33.44,33.46,33.35,33.4,264079.0
2020-07-28 13:15:00,33.39,33.4,33.25,33.32,272182.0,33.39,33.4,33.25,33.32,272182.0
2020-07-28 13:20:00,33.31,33.39,33.25,33.26,221734.0,33.31,33.39,33.25,33.26,221734.0
2020-07-28 13:25:00,33.27,33.27,33.12,33.22,378653.0,33.27,33.27,33.12,33.22,378653.0
2020-07-28 13:30:00,33.22,33.31,33.2,33.3,284395.0,33.22,33.31,33.2,33.3,284395.0
2020-07-28 13:35:00,33.3,33.34,33.21,33.23,271296.0,33.3,33.34,33.21,33.23,271296.0
2020-07-28 13:40:00,33.23,33.31,33.2,33.26,211665.0,33.23,33.31,33.2,33.26,211665.0
2020-07-28 13:45:00,33.26,33.26,33.18,33.23,182234.0,33.26,33.26,33.18,33.23,182234.0
2020-07-28 13:50:00,33.23,33.43,33.23,33.42,292007.0,33.23,33.43,33.23,33.42,292007.0
2020-07-28 13:55:00,33.41,33.49,33.38,33.47,295955.0,33.41,33.49,33.38,33.47,295955.0
2020-07-28 14:00:00,33.48,33.63,33.47,33.61,601622.0,33.48,33.63,33.47,33.61,601622.0
2020-07-28 14:05:00,33.61,33.88,33.57,33.8,743796.0,33.61,33.88,33.57,33.8,743796.0
2020-07-28 14:10:00,33.8,33.95,33.74,33.8,669969.0,33.8,33.95,33.74,33.8,669969.0
2020-07-28 14:15:00,33.79,33.95,33.78,33.93,510360.0,33.79,33.95,33.78,33.93,510360.0
2020-07-28 14:20:00,33.92,33.93,33.75,33.8,583687.0,33.92,33.93,33.75,33.8,583687.0
2020-07-28 14:25:00,33.8,33.89,33.73,33.84,553290.0,33.8,33.89,33.73,33.84,553290.0
2020-07-28 14:30:00,33.85,34.04,33.84,33.96,719298.0,33.85,34.04,33.84,33.96,719298.0
2020-07-28 14:35:00,33.95,34.0,33.83,33.91,543152.0,33.95,34.0,33.83,33.91,543152.0
2020-07-28 14:40:00,33.91,33.92,33.66,33.7,640637.0,33.91,33.92,33.66,33.7,640637.0
2020-07-28 14:45:00,33.7,33.74,33.61,33.62,590490.0,33.7,33.74,33.61,33.62,590490.0
2020-07-28 14:50:00,33.62,33.86,33.55,33.8,893327.0,33.62,33.86,33.55,33.8,893327.0
2020-07-28 14:55:00,33.8,33.91,33.77,33.82,633169.0,33.8,33.91,33.77,33.82,633169.0
2020-07-28 15:00:00,33.81,33.83,33.63,33.68,511577.0,33.81,33.83,33.63,33.68,511577.0
2020-07-28 15:05:00,33.68,33.77,33.65,33.69,346321.0,33.68,33.77,33.65,33.69,346321.0
2020-07-28 15:10:00,33.68,33.71,33.57,33.67,435597.0,33.68,33.71,33.57,33.67,435597.0
2020-07-28 15:15:00,33.68,33.74,33.58,33.73,349862.0,33.68,33.74,33.58,33.73,349862.0
2020-07-28 15:20:00,33.73,33.73,33.61,33.71,228705.0,33.73,33.73,33.61,33.71,228705.0
2020-07-28 15:25:00,33.7,33.71,33.63,33.67,184635.0,33.7,33.71,33.63,33.67,184635.0
2020-07-28 15:30:00,33.66,33.71,33.46,33.47,404115.0,33.66,33.71,33.46,33.47,404115.0
2020-07-28 15:35:00,33.47,33.59,33.46,33.54,328512.0,33.47,33.59,33.46,33.54,328512.0
2020-07-28 15:40:00,33.55,33.64,33.49,33.51,395364.0,33.55,33.64,33.49,33.51,395364.0
2020-07-28 15:45:00,33.5,33.54,33.37,33.41,464213.0,33.5,33.54,33.37,33.41,464213.0
2020-07-28 15:50:00,33.4,33.46,33.37,33.42,499771.0,33.4,33.46,33.37,33.42,499771.0
2020-07-28 15:55:00,33.42,33.5,33.37,33.46,721031.0,33.42,33.5,33.37,33.46,721031.0
2020-07-29 09:30:00,33.57,34.15,33.42,33.82,926014.0,33.57,34.15,33.42,33.82,926014.0
2020-07-29 09:35:00,33.82,33.95,33.24,33.3,765317.0,33.82,33.95,33.24,33.3,765317.0
2020-07-29 09:40:00,33.33,33.45,33.21,33.4,545499.0,33.33,33.45,33.21,33.4,545499.0
2020-07-29 09:45:00,33.39,33.43,33.17,33.31,496392.0,33.39,33.43,33.17,33.31,496392.0
2020-07-29 09:50:00,33.31,33.37,33.19,33.37,476192.0,33.31,33.37,33.19,33.37,476192.0
2020-07-29 09:55:00,33.37,33.44,32.97,33.04,781919.0,33.37,33.44,32.97,33.04,781919.0
2020-07-29 10:00:00,33.04,33.05,32.74,32.75,752271.0,33.04,33.05,32.74,32.75,752271.0
2020-07-29 10:05:00,32.74,32.92,32.67,32.83,762632.0,32.74,32.92,32.67,32.83,762632.0
2020-07-29 10:10:00,32.83,32.95,32.74,32.89,558428.0,32.83,32.95,32.74,32.89,558428.0
2020-07-29 10:15:00,32.88,32.91,32.59,32.65,621206.0,32.88,32.91,32.59,32.65,621206.0
2020-07-29 10:20:00,32.63,32.72,32.54,32.69,494568.0,32.63,32.72,32.54,32.69,494568.0
2020-07-29 10:25:00,32.7,32.75,32.53,32.6,355834.0,32.7,32.75,32.53,32.6,355834.0
2020-07-29 10:30:00,32.6,32.61,32.39,32.46,593879.0,32.6,32.61,32.39,32.46,593879.0
2020-07-29 10:35:00,32.45,32.49,32.3,32.32,599896.0,32.45,32.49,32.3,32.32,599896.0
2020-07-29 10:40:00,32.32,32.53,32.31,32.44,559608.0,32.32,32.53,32.31,32.44,559608.0
2020-07-29 10:45:00,32.45,32.56,32.43,32.47,352806.0,32.45,32.56,32.43,32.47,352806.0
2020-07-29 10:50:00,32.47,32.62,32.45,32.54,285826.0,32.47,32.62,32.45,32.54,285826.0
2020-07-29 10:55:00,32.54,32.55,32.37,32.49,396484.0,32.54,32.55,32.37,32.49,396484.0
2020-07-29 11:00:00,32.47,32.54,32.44,32.44,294642.0,32.47,32.54,32.44,32.44,294642.0
2020-07-29 11:05:00,32.44,32.49,32.24,32.32,530404.0,32.44,32.49,32.24,32.32,530404.0
2020-07-29 11:10:00,32.32,32.38,32.21,32.37,420078.0,32.32,32.38,32.21,32.37,420078.0
2020-07-29 11:15:00,32.37,32.44,32.31,32.4,342869.0,32.37,32.44,32.31,32.4,342869.0
2020-07-29 11:20:00,32.4,32.42,32.25,32.32,241814.0,32.4,32.42,32.25,32.32,241814.0
2020-07-29 11:25:00,32.32,32.42,32.27,32.37,355149.0,32.32,32.42,32.27,32.37,355149.0
2020-07-29 11:30:00,32.36,32.51,32.34,32.49,343711.0,32.36,32.51,32.34,32.49,343711.0
2020-07-29 11:35:00,32.5,32.54,32.42,32.43,414259.0,32.5,32.54,32.42,32.43,414259.0
2020-07-29 11:40:00,32.42,32.44,32.32,32.32,443513.0,32.42,32.44,32.32,32.32,443513.0
2020-07-29 11:45:00,32.33,32.39,32.29,32.38,238854.0,32.33,32.39,32.29,32.38,238854.0
2020-07-29 11:50:00,32.38,32.47,32.36,32.43,308170.0,32.38,32.47,32.36,32.43,308170.0
2020-07-29 11:55:00,32.43,32.49,32.37,32.45,318898.0,32.43,32.49,32.37,32.45,318898.0
2020-07-29 12:00:00,32.45,32.62,32.45,32.57,402946.0,32.45,32.62,32.45,32.57,402946.0
2020-07-29 12:05:00,32.57,32.82,32.56,32.76,597201.0,32.57,32.82,32.56,32.76,597201.0
2020-07-29 12:10:00,32.76,32.79,32.66,32.67,320452.0,32.76,32.79,32.66,32.67,320452.0
2020-07-29 12:15:00,32.68,32.87,32.66,32.86,391947.0,32.68,32.87,32.66,32.86,391947.0
2020-07-29 12:20:00,32.86,32.91,32.78,32.84,368702.0,32.86,32.91,32.78,32.84,368702.0
2020-07-29 12:25:00,32.82,32.84,32.72,32.74,275883.0,32.82,32.84,32.72,32.74,275883.0
2020-07-29 12:30:00,32.74,32.75,32.64,32.65,266855.0,32.74,32.75,32.64,32.65,266855.0
2020-07-29 12:35:00,32.64,32.67,32.56,32.61,343855.0,32.64,32.67,32.56,32.61,343855.0
2020-07-29 12:40:00,32.63,32.77,32.6,32.77,260979.0,32.63,32.77,32.6,32.77,260979.0
2020-07-29 12:45:00,32.77,32.78,32.65,32.69,212751.0,32.77,32.78,32.65,32.69,212751.0
2020-07-29 12:50:00,32.7,32.71,32.57,32.65,194934.0,32.7,32.71,32.57,32.65,194934.0
2020-07-29 12:55:00,32.64,32.66,32.5,32.53,324381.0,32.64,32.66,32.5,32.53,324381.0
2020-07-29 13:00:00,32.54,32.7,32.53,32.69,326132.0,32.54,32.7,32.53,32.69,326132.0
2020-07-29 13:05:00,32.69,32.69,32.57,32.58,252025.0,32.69,32.69,32.57,32.58,252025.0
2020-07-29 13:10:00,32.59,32.63,32.52,32.57,244097.0,32.59,32.63,32.52,32.57,244097.0
2020-07-29 13:15:00,32.57,32.62,32.44,32.46,370406.0,32.57,32.62,32.44,32.46,370406.0
2020-07-29 13:20:00,32.45,32.5,32.41,32.45,303574.0,32.45,32.5,32.41,32.45,303574.0
2020-07-29 13:25:00,32.45,32.55,32.43,32.49,283420.0,32.45,32.55,32.43,32.49,283420.0
2020-07-29 13:30:00,32.5,32.57,32.5,32.55,338192.0,32.5,32.57,32.5,32.55,338192.0
2020-07-29 13:35:00,32.55,32.55,32.4,32.41,422551.0,32.55,32.55,32.4,32.41,422551.0
2020-07-29 13:40:00,32.4,32.44,32.33,32.4,361459.0,32.4,32.44,32.33,32.4,361459.0
2020-07-29 13:45:00,32.39,32.43,32.36,32.43,180676.0,32.39,32.43,32.36,32.43,180676.0
2020-07-29 13:50:00,32.43,32.48,32.4,32.44,176048.0,32.43,32.48,32.4,32.44,176048.0
2020-07-29 13:55:00,32.44,32.52,32.43,32.5,155623.0,32.44,32.52,32.43,32.5,155623.0
2020-07-29 14:00:00,32.51,32.54,32.41,32.45,244679.0,32.51,32.54,32.41,32.45,244679.0
2020-07-29 14:05:00,32.43,32.45,32.38,32.44,158048.0,32.43,32.45,32.38,32.44,158048.0
2020-07-29 14:10:00,32.45,32.48,32.4,32.44,228937.0,32.45,32.48,32.4,32.44,228937.0
2020-07-29 14:15:00,32.44,32.53,32.43,32.51,219636.0,32.44,32.53,32.43,32.51,219636.0
2020-07-29 14:20:00,32.5,32.51,32.43,32.48,209194.0,32.5,32.51,32.43,32.48,209194.0
2020-07-29 14:25:00,32.48,32.48,32.37,32.38,172191.0,32.48,32.48,32.37,32.38,172191.0
2020-07-29 14:30:00,32.37,32.41,32.33,32.38,251316.0,32.37,32.41,32.33,32.38,251316.0
2020-07-29 14:35:00,32.38,32.4,32.31,32.36,300914.0,32.38,32.4,32.31,32.36,300914.0
2020-07-29 14:40:00,32.36,32.39,32.29,32.33,400887.0,32.36,32.39,32.29,32.33,400887.0
2020-07-29 14:45:00,32.33,32.46,32.32,32.42,277106.0,32.33,32.46,32.32,32.42,277106.0
2020-07-29 14:50:00,32.43,32.55,32.41,32.51,523957.0,32.43,32.55,32.41,32.51,523957.0
2020-07-29 14:55:00,32.51,32.53,32.4,32.41,298355.0,32.51,32.53,32.4,32.41,298355.0
2020-07-29 15:00:00,32.42,32.47,32.4,32.42,225653.0,32.42,32.47,32.4,32.42,225653.0
2020-07-29 15:05:00,32.42,32.48,32.41,32.43,139722.0,32.42,32.48,32.41,32.43,139722.0
2020-07-29 15:10:00,32.43,32.6,32.42,32.59,303228.0,32.43,32.6,32.42,32.59,303228.0
2020-07-29 15:15:00,32.59,32.62,32.51,32.55,283772.0,32.59,32.62,32.51,32.55,283772.0
2020-07-29 15:20:00,32.56,32.59,32.53,32.55,205246.0,32.56,32.59,32.53,32.55,205246.0
2020-07-29 15:25:00,32.56,32.58,32.44,32.5,335708.0,32.56,32.58,32.44,32.5,335708.0
2020-07-29 15:30:00,32.5,32.61,32.47,32.57,269246.0,32.5,32.61,32.47,32.57,269246.0
2020-07-29 15:35:00,32.57,32.58,32.51,32.52,207992.0,32.57,32.58,32.51,32.52,207992.0
2020-07-29 15:40:00,32.52,32.65,32.5,32.59,343679.0,32.52,32.65,32.5,32.59,343679.0
2020-07-29 15:45:00,32.59,32.68,32.57,32.64,340526.0,32.59,32.68,32.57,32.64,340526.0
2020-07-29 15:50:00,32.65,32.68,32.52,32.56,473138.0,32.65,32.68,32.52,32.56,473138.0
2020-07-29 15:55:00,32.55,32.62,32.53,32.58,611364.0,32.55,32.62,32.53,32.58,611364.0
2020-07-30 09:30:00,32.02,32.28,31.81,31.93,1542905.0,32.02,32.28,31.81,31.93,1542905.0
2020-07-30 09:35:00,31.94,31.95,31.64,31.92,1334143.0,31.94,31.95,31.64,31.92,1334143.0
2020-07-30 09:40:00,31.92,32.07,31.74,32.04,824523.0,31.92,32.07,31.74,32.04,824523.0
2020-07-30 09:45:00,32.03,32.2,31.77,31.83,962887.0,32.03,32.2,31.77,31.83,962887.0
2020-07-30 09:50:00,31.8,31.8,31.58,31.67,1014316.0,31.8,31.8,31.58,31.67,1014316.0
2020-07-30 09:55:00,31.66,31.83,31.55,31.65,710526.0,31.66,31.83,31.55,31.65,710526.0
2020-07-30 10:00:00,31.64,31.9,31.61,31.89,588953.0,31.64,31.9,31.61,31.89,588953.0
2020-07-30 10:05:00,31.9,31.9,31.65,31.73,525835.0,31.9,31.9,31.65,31.73,525835.0
2020-07-30 10:10:00,31.73,31.95,31.71,31.93,450252.0,31.73,31.95,31.71,31.93,450252.0
2020-07-30 10:15:00,31.93,32.17,31.9,32.07,800151.0,31.93,32.17,31.9,32.07,800151.0
2020-07-30 10:20:00,32.06,32.13,31.96,32.02,672298.0,32.06,32.13,31.96,32.02,672298.0
2020-07-30 10:25:00,32.02,32.12,31.96,32.03,457708.0,32.02,32.12,31.96,32.03,457708.0
2020-07-30 10:30:00,32.03,32.17,31.97,32.09,469061.0,32.03,32.17,31.97,32.09,469061.0
2020-07-30 10:35:00,32.09,32.11,31.84,31.87,532046.0,32.09,32.11,31.84,31.87,532046.0
2020-07-30 10:40:00,31.87,31.93,31.71,31.75,529070.0,31.87,31.93,31.71,31.75,529070.0
2020-07-30 10:45:00,31.75,31.8,31.65,31.71,646603.0,31.75,31.8,31.65,31.71,646603.0
2020-07-30 10:50:00,31.71,31.83,31.69,31.79,310304.0,31.71,31.83,31.69,31.79,310304.0
2020-07-30 10:55:00,31.79,31.87,31.74,31.8,361669.0,31.79,31.87,31.74,31.8,361669.0
2020-07-30 11:00:00,31.79,31.9,31.77,31.85,334008.0,31.79,31.9,31.77,31.85,334008.0
2020-07-30 11:05:00,31.85,32.03,31.82,31.96,334526.0,31.85,32.03,31.82,31.96,334526.0
2020-07-30 11:10:00,31.96,32.02,31.93,31.98,496230.0,31.96,32.02,31.93,31.98,496230.0
2020-07-30 11:15:00,31.97,32.09,31.95,32.02,556501.0,31.97,32.09,31.95,32.02,556501.0
2020-07-30 11:20:00,32.02,32.05,31.83,31.94,417165.0,32.02,32.05,31.83,31.94,417165.0
2020-07-30 11:25:00,31.93,31.95,31.76,31.77,271813.0,31.93,31.95,31.76,31.77,271813.0
2020-07-30 11:30:00,31.77,31.79,31.61,31.65,877935.0,31.77,31.79,31.61,31.65,877935.0
2020-07-30 11:35:00,31.65,31.71,31.64,31.69,518033.0,31.65,31.71,31.64,31.69,518033.0
2020-07-30 11:40:00,31.69,31.8,31.66,31.71,503878.0,31.69,31.8,31.66,31.71,503878.0
2020-07-30 11:45:00,31.7,31.74,31.66,31.68,262840.0,31.7,31.74,31.66,31.68,262840.0
2020-07-30 11:50:00,31.67,31.75,31.63,31.7,388051.0,31.67,31.75,31.63,31.7,388051.0
2020-07-30 11:55:00,31.7,31.73,31.61,31.68,328334.0,31.7,31.73,31.61,31.68,328334.0
2020-07-30 12:00:00,31.68,31.73,31.62,31.68,184521.0,31.68,31.73,31.62,31.68,184521.0
2020-07-30 12:05:00,31.67,31.76,31.65,31.71,274205.0,31.67,31.76,31.65,31.71,274205.0
2020-07-30 12:10:00,31.71,31.76,31.7,31.72,172655.0,31.71,31.76,31.7,31.72,172655.0
2020-07-30 12:15:00,31.72,31.85,31.69,31.83,380459.0,31.72,31.85,31.69,31.83,380459.0
2020-07-30 12:20:00,31.84,31.85,31.74,31.78,295323.0,31.84,31.85,31.74,31.78,295323.0
2020-07-30 12:25:00,31.79,31.88,31.78,31.83,193011.0,31.79,31.88,31.78,31.83,193011.0
2020-07-30 12:30:00,31.82,31.94,31.82,31.87,268510.0,31.82,31.94,31.82,31.87,268510.0
2020-07-30 12:35:00,31.87,31.95,31.85,31.86,190018.0,31.87,31.95,31.85,31.86,190018.0
2020-07-30 12:40:00,31.87,31.87,31.73,31.76,314853.0,31.87,31.87,31.73,31.76,314853.0
2020-07-30 12:45:00,31.76,31.83,31.74,31.8,275499.0,31.76,31.83,31.74,31.8,275499.0
2020-07-30 12:50:00,31.8,31.86,31.78,31.83,145201.0,31.8,31.86,31.78,31.83,145201.0
2020-07-30 12:55:00,31.84,31.92,31.84,31.86,221419.0,31.84,31.92,31.84,31.86,221419.0
2020-07-30 13:00:00,31.86,31.88,31.81,31.85,181032.0,31.86,31.88,31.81,31.85,181032.0
2020-07-30 13:05:00,31.84,31.95,31.83,31.9,215606.0,31.84,31.95,31.83,31.9,215606.0
2020-07-30 13:10:00,31.9,31.93,31.84,31.91,213800.0,31.9,31.93,31.84,31.91,213800.0
2020-07-30 13:15:00,31.91,31.95,31.82,31.87,289454.0,31.91,31.95,31.82,31.87,289454.0
2020-07-30 13:20:00,31.87,31.87,31.79,31.8,200613.0,31.87,31.87,31.79,31.8,200613.0
2020-07-30 13:25:00,31.79,31.82,31.76,31.8,188222.0,31.79,31.82,31.76,31.8,188222.0
2020-07-30 13:30:00,31.8,31.84,31.76,31.83,143235.0,31.8,31.84,31.76,31.83,143235.0
2020-07-30 13:35:00,31.84,31.87,31.77,31.78,242832.0,31.84,31.87,31.77,31.78,242832.0
2020-07-30 13:40:00,31.78,31.8,31.72,31.75,170918.0,31.78,31.8,31.72,31.75,170918.0
2020-07-30 13:45:00,31.74,31.75,31.68,31.72,222316.0,31.74,31.75,31.68,31.72,222316.0
2020-07-30 13:50:00,31.72,31.75,31.7,31.71,193669.0,31.72,31.75,31.7,31.71,193669.0
2020-07-30 13:55:00,31.71,31.75,31.69,31.7,186348.0,31.71,31.75,31.69,31.7,186348.0
2020-07-30 14:00:00,31.7,31.76,31.68,31.75,192804.0,31.7,31.76,31.68,31.75,192804.0
2020-07-30 14:05:00,31.74,31.84,31.7,31.84,182647.0,31.74,31.84,31.7,31.84,182647.0
2020-07-30 14:10:00,31.83,31.88,31.82,31.87,211503.0,31.83,31.88,31.82,31.87,211503.0
2020-07-30 14:15:00,31.88,31.95,31.84,31.86,328437.0,31.88,31.95,31.84,31.86,328437.0
2020-07-30 14:20:00,31.86,31.93,31.82,31.9,235015.0,31.86,31.93,31.82,31.9,235015.0
2020-07-30 14:25:00,31.9,31.9,31.81,31.81,267606.0,31.9,31.9,31.81,31.81,267606.0
2020-07-30 14:30:00,31.82,31.86,31.8,31.82,232278.0,31.82,31.86,31.8,31.82,232278.0
2020-07-30 14:35:00,31.81,31.84,31.79,31.82,109873.0,31.81,31.84,31.79,31.82,109873.0
2020-07-30 14:40:00,31.82,31.86,31.79,31.8,181006.0,31.82,31.86,31.79,31.8,181006.0
2020-07-30 14:45:00,31.8,31.83,31.76,31.82,261021.0,31.8,31.83,31.76,31.82,261021.0
2020-07-30 14:50:00,31.82,31.83,31.77,31.78,143530.0,31.82,31.83,31.77,31.78,143530.0
2020-07-30 14:55:00,31.78,31.8,31.74,31.79,228002.0,31.78,31.8,31.74,31.79,228002.0
2020-07-30 15:00:00,31.8,31.84,31.76,31.77,242435.0,31.8,31.84,31.76,31.77,242435.0
2020-07-30 15:05:00,31.78,31.83,31.76,31.8,161482.0,31.78,31.83,31.76,31.8,161482.0
2020-07-30 15:10:00,31.8,31.81,31.76,31.76,174905.0,31.8,31.81,31.76,31.76,174905.0
2020-07-30 15:15:00,31.76,31.77,31.68,31.68,339745.0,31.76,31.77,31.68,31.68,339745.0
2020-07-30 15:20:00,31.68,31.74,31.67,31.71,266494.0,31.68,31.74,31.67,31.71,266494.0
2020-07-30 15:25:00,31.71,31.76,31.7,31.75,215430.0,31.71,31.76,31.7,31.75,215430.0
2020-07-30 15:30:00,31.75,31.78,31.71,31.74,285603.0,31.75,31.78,31.71,31.74,285603.0
2020-07-30 15:35:00,31.74,31.76,31.68,31.69,249089.0,31.74,31.76,31.68,31.69,249089.0
2020-07-30 15:40:00,31.7,31.72,31.66,31.69,329513.0,31.7,31.72,31.66,31.69,329513.0
2020-07-30 15:45:00,31.7,31.75,31.67,31.73,271612.0,31.7,31.75,31.67,31.73,271612.0
2020-07-30 15:50:00,31.73,31.76,31.68,31.71,332839.0,31.73,31.76,31.68,31.71,332839.0
2020-07-30 15:55:00,31.71,31.75,31.7,31.73,375590.0,31.71,31.75,31.7,31.73,375590.0
2020-07-31 09:30:00,31.68,31.77,31.37,31.57,1107211.0,31.68,31.77,31.37,31.57,1107211.0
2020-07-31 09:35:00,31.59,31.65,31.26,31.29,921343.0,31.59,31.65,31.26,31.29,921343.0
2020-07-31 09:40:00,31.29,31.3,30.9,31.09,1243841.0,31.29,31.3,30.9,31.09,1243841.0
2020-07-31 09:45:00,31.09,31.2,30.98,31.04,739355.0,31.09,31.2,30.98,31.04,739355.0
2020-07-31 09:50:00,31.02,31.16,30.94,31.12,750545.0,31.02,31.16,30.94,31.12,750545.0
2020-07-31 09:55:00,31.12,31.27,31.05,31.16,715009.0,31.12,31.27,31.05,31.16,715009.0
2020-07-31 10:00:00,31.16,31.27,31.03,31.25,847894.0,31.16,31.27,31.03,31.25,847894.0
2020-07-31 10:05:00,31.25,31.26,31.09,31.11,666764.0,31.25,31.26,31.09,31.11,666764.0
2020-07-31 10:10:00,31.12,31.15,30.97,31.09,790113.0,31.12,31.15,30.97,31.09,790113.0
2020-07-31 10:15:00,31.08,31.18,31.02,31.05,374571.0,31.08,31.18,31.02,31.05,374571.0
2020-07-31 10:20:00,31.04,31.11,30.96,31.02,379388.0,31.04,31.11,30.96,31.02,379388.0
2020-07-31 10:25:00,31.0,31.06,30.86,30.91,592460.0,31.0,31.06,30.86,30.91,592460.0
2020-07-31 10:30:00,30.91,31.03,30.89,30.95,513057.0,30.91,31.03,30.89,30.95,513057.0
2020-07-31 10:35:00,30.95,31.01,30.89,31.0,301816.0,30.95,31.01,30.89,31.0,301816.0
2020-07-31 10:40:00,31.0,31.01,30.93,30.99,233516.0,31.0,31.01,30.93,30.99,233516.0
2020-07-31 10:45:00,30.98,31.0,30.91,30.97,299395.0,30.98,31.0,30.91,30.97,299395.0
2020-07-31 10:50:00,30.96,31.09,30.95,31.05,313138.0,30.96,31.09,30.95,31.05,313138.0
2020-07-31 10:55:00,31.04,31.12,31.0,31.09,361608.0,31.04,31.12,31.0,31.09,361608.0
2020-07-31 11:00:00,31.09,31.14,31.03,31.04,263176.0,31.09,31.14,31.03,31.04,263176.0
2020-07-31 11:05:00,31.05,31.2,31.04,31.17,359225.0,31.05,31.2,31.04,31.17,359225.0
2020-07-31 11:10:00,31.16,31.17,31.06,31.06,474933.0,31.16,31.17,31.06,31.06,474933.0
2020-07-31 11:15:00,31.07,31.08,31.0,31.04,313167.0,31.07,31.08,31.0,31.04,313167.0
2020-07-31 11:20:00,31.04,31.16,31.04,31.15,231990.0,31.04,31.16,31.04,31.15,231990.0
2020-07-31 11:25:00,31.15,31.18,31.05,31.07,278326.0,31.15,31.18,31.05,31.07,278326.0
2020-07-31 11:30:00,31.08,31.11,30.95,31.03,371977.0,31.08,31.11,30.95,31.03,371977.0
2020-07-31 11:35:00,31.02,31.14,31.02,31.13,260821.0,31.02,31.14,31.02,31.13,260821.0
2020-07-31 11:40:00,31.13,31.27,31.11,31.16,535763.0,31.13,31.27,31.11,31.16,535763.0
2020-07-31 11:45:00,31.15,31.2,31.09,31.15,269690.0,31.15,31.2,31.09,31.15,269690.0
2020-07-31 11:50:00,31.16,31.24,31.14,31.2,180328.0,31.16,31.24,31.14,31.2,180328.0
2020-07-31 11:55:00,31.22,31.26,31.18,31.18,211477.0,31.22,31.26,31.18,31.18,211477.0
2020-07-31 12:00:00,31.18,31.21,31.11,31.15,209335.0,31.18,31.21,31.11,31.15,209335.0
2020-07-31 12:05:00,31.16,31.16,31.05,31.05,178090.0,31.16,31.16,31.05,31.05,178090.0
2020-07-31 12:10:00,31.05,31.08,30.99,31.05,207602.0,31.05,31.08,30.99,31.05,207602.0
2020-07-31 12:15:00,31.05,31.06,30.89,30.92,345014.0,31.05,31.06,30.89,30.92,345014.0
2020-07-31 12:20:00,30.91,30.95,30.89,30.94,311270.0,30.91,30.95,30.89,30.94,311270.0
2020-07-31 12:25:00,30.95,30.97,30.9,30.94,229723.0,30.95,30.97,30.9,30.94,229723.0
2020-07-31 12:30:00,30.94,30.95,30.83,30.84,335008.0,30.94,30.95,30.83,30.84,335008.0
2020-07-31 12:35:00,30.83,30.88,30.81,30.88,302052.0,30.83,30.88,30.81,30.88,302052.0
2020-07-31 12:40:00,30.88,30.9,30.75,30.75,316926.0,30.88,30.9,30.75,30.75,316926.0
2020-07-31 12:45:00,30.75,30.79,30.69,30.75,335877.0,30.75,30.79,30.69,30.75,335877.0
2020-07-31 12:50:00,30.75,30.83,30.73,30.77,234485.0,30.75,30.83,30.73,30.77,234485.0
2020-07-31 12:55:00,30.77,30.86,30.74,30.85,214242.0,30.77,30.86,30.74,30.85,214242.0
2020-07-31 13:00:00,30.84,30.92,30.81,30.91,244641.0,30.84,30.92,30.81,30.91,244641.0
2020-07-31 13:05:00,30.9,30.96,30.88,30.92,282066.0,30.9,30.96,30.88,30.92,282066.0
2020-07-31 13:10:00,30.92,30.98,30.91,30.94,197930.0,30.92,30.98,30.91,30.94,197930.0
2020-07-31 13:15:00,30.94,30.98,30.93,30.96,193420.0,30.94,30.98,30.93,30.96,193420.0
2020-07-31 13:20:00,30.96,31.01,30.93,31.0,171426.0,30.96,31.01,30.93,31.0,171426.0
2020-07-31 13:25:00,30.99,31.14,30.98,31.12,425979.0,30.99,31.14,30.98,31.12,425979.0
2020-07-31 13:30:00,31.11,31.15,31.1,31.1,207769.0,31.11,31.15,31.1,31.1,207769.0
2020-07-31 13:35:00,31.11,31.2,31.09,31.11,269762.0,31.11,31.2,31.09,31.11,269762.0
2020-07-31 13:40:00,31.11,31.13,31.06,31.09,257061.0,31.11,31.13,31.06,31.09,257061.0
2020-07-31 13:45:00,31.09,31.21,31.08,31.15,232456.0,31.09,31.21,31.08,31.15,232456.0
2020-07-31 13:50:00,31.14,31.16,31.1,31.11,151263.0,31.14,31.16,31.1,31.11,151263.0
2020-07-31 13:55:00,31.12,31.13,31.0,31.07,263085.0,31.12,31.13,31.0,31.07,263085.0
2020-07-31 14:00:00,31.06,31.28,31.05,31.27,336948.0,31.06,31.28,31.05,31.27,336948.0
2020-07-31 14:05:00,31.27,31.29,31.19,31.2,269796.0,31.27,31.29,31.19,31.2,269796.0
2020-07-31 14:10:00,31.19,31.35,31.18,31.32,258718.0,31.19,31.35,31.18,31.32,258718.0
2020-07-31 14:15:00,31.32,31.35,31.22,31.25,255588.0,31.32,31.35,31.22,31.25,255588.0
2020-07-31 14:20:00,31.26,31.27,31.23,31.25,153163.0,31.26,31.27,31.23,31.25,153163.0
2020-07-31 14:25:00,31.25,31.25,31.15,31.19,206965.0,31.25,31.25,31.15,31.19,206965.0
2020-07-31 14:30:00,31.2,31.31,31.19,31.28,247894.0,31.2,31.31,31.19,31.28,247894.0
2020-07-31 14:35:00,31.29,31.33,31.26,31.28,123042.0,31.29,31.33,31.26,31.28,123042.0
2020-07-31 14:40:00,31.28,31.3,31.22,31.28,158805.0,31.28,31.3,31.22,31.28,158805.0
2020-07-31 14:45:00,31.27,31.38,31.25,31.3,189344.0,31.27,31.38,31.25,31.3,189344.0
2020-07-31 14:50:00,31.31,31.34,31.26,31.29,143869.0,31.31,31.34,31.26,31.29,143869.0
2020-07-31 14:55:00,31.28,31.36,31.28,31.34,144202.0,31.28,31.36,31.28,31.34,144202.0
2020-07-31 15:00:00,31.35,31.35,31.3,31.32,198409.0,31.35,31.35,31.3,31.32,198409.0
2020-07-31 15:05:00,31.32,31.33,31.25,31.28,199035.0,31.32,31.33,31.25,31.28,199035.0
2020-07-31 15:10:00,31.28,31.29,31.11,31.12,306098.0,31.28,31.29,31.11,31.12,306098.0
2020-07-31 15:15:00,31.11,31.16,31.03,31.15,520873.0,31.11,31.16,31.03,31.15,520873.0
2020-07-31 15:20:00,31.15,31.21,31.12,31.14,269054.0,31.15,31.21,31.12,31.14,269054.0
2020-07-31 15:25:00,31.13,31.13,31.06,31.11,324821.0,31.13,31.13,31.06,31.11,324821.0
2020-07-31 15:30:00,31.11,31.22,31.09,31.13,322373.0,31.11,31.22,31.09,31.13,322373.0
2020-07-31 15:35:00,31.13,31.2,31.12,31.13,244064.0,31.13,31.2,31.12,31.13,244064.0
2020-07-31 15:40:00,31.13,31.25,31.09,31.22,303151.0,31.13,31.25,31.09,31.22,303151.0
2020-07-31 15:45:00,31.23,31.32,31.23,31.32,315573.0,31.23,31.32,31.23,31.32,315573.0
2020-07-31 15:50:00,31.31,31.32,31.21,31.28,314007.0,31.31,31.32,31.21,31.28,314007.0
2020-07-31 15:55:00,31.28,31.4,31.27,31.38,557234.0,31.28,31.4,31.27,31.38,557234.0
2020-08-03 09:30:00,31.33,31.33,30.7,30.7,1211814.0,31.33,31.33,30.7,30.7,1211814.0
2020-08-03 09:35:00,30.69,30.84,30.55,30.65,855768.0,30.69,30.84,30.55,30.65,855768.0
2020-08-03 09:40:00,30.66,30.7,30.41,30.52,704983.0,30.66,30.7,30.41,30.52,704983.0
2020-08-03 09:45:00,30.52,30.54,30.34,30.5,600094.0,30.52,30.54,30.34,30.5,600094.0
2020-08-03 09:50:00,30.5,30.67,30.48,30.56,736310.0,30.5,30.67,30.48,30.56,736310.0
2020-08-03 09:55:00,30.56,30.56,30.31,30.39,628534.0,30.56,30.56,30.31,30.39,628534.0
2020-08-03 10:00:00,30.39,30.56,30.36,30.55,643993.0,30.39,30.56,30.36,30.55,643993.0
2020-08-03 10:05:00,30.54,30.65,30.47,30.52,534074.0,30.54,30.65,30.47,30.52,534074.0
2020-08-03 10:10:00,30.52,30.61,30.46,30.53,354695.0,30.52,30.61,30.46,30.53,354695.0
2020-08-03 10:15:00,30.53,30.6,30.41,30.49,339853.0,30.53,30.6,30.41,30.49,339853.0
2020-08-03 10:20:00,30.49,30.73,30.43,30.69,349961.0,30.49,30.73,30.43,30.69,349961.0
2020-08-03 10:25:00,30.7,30.72,30.56,30.58,418953.0,30.7,30.72,30.56,30.58,418953.0
2020-08-03 10:30:00,30.58,30.81,30.56,30.79,495567.0,30.58,30.81,30.56,30.79,495567.0
2020-08-03 10:35:00,30.8,31.0,30.76,31.0,682305.0,30.8,31.0,30.76,31.0,682305.0
2020-08-03 10:40:00,30.99,31.16,30.99,31.07,680281.0,30.99,31.16,30.99,31.07,680281.0
2020-08-03 10:45:00,31.07,31.08,30.84,30.88,521636.0,31.07,31.08,30.84,30.88,521636.0
2020-08-03 10:50:00,30.87,30.94,30.82,30.9,374392.0,30.87,30.94,30.82,30.9,374392.0
2020-08-03 10:55:00,30.9,30.93,30.71,30.78,391835.0,30.9,30.93,30.71,30.78,391835.0
2020-08-03 11:00:00,30.78,30.97,30.73,30.94,267316.0,30.78,30.97,30.73,30.94,267316.0
2020-08-03 11:05:00,30.95,31.09,30.93,31.02,355953.0,30.95,31.09,30.93,31.02,355953.0
2020-08-03 11:10:00,31.02,31.09,30.96,31.09,362794.0,31.02,31.09,30.96,31.09,362794.0
2020-08-03 11:15:00,31.09,31.29,31.05,31.28,663661.0,31.09,31.29,31.05,31.28,663661.0
2020-08-03 11:20:00,31.28,31.61,31.26,31.44,853268.0,31.28,31.61,31.26,31.44,853268.0
2020-08-03 11:25:00,31.44,31.63,31.43,31.57,517435.0,31.44,31.63,31.43,31.57,517435.0
2020-08-03 11:30:00,31.58,31.72,31.5,31.68,799012.0,31.58,31.72,31.5,31.68,799012.0
2020-08-03 11:35:00,31.67,31.87,31.67,31.86,613007.0,31.67,31.87,31.67,31.86,613007.0
2020-08-03 11:40:00,31.87,32.02,31.86,31.88,537431.0,31.87,32.02,31.86,31.88,537431.0
2020-08-03 11:45:00,31.88,31.92,31.75,31.76,439371.0,31.88,31.92,31.75,31.76,439371.0
2020-08-03 11:50:00,31.75,31.91,31.65,31.89,576885.0,31.75,31.91,31.65,31.89,576885.0
2020-08-03 11:55:00,31.9,31.92,31.73,31.77,330548.0,31.9,31.92,31.73,31.77,330548.0
2020-08-03 12:00:00,31.78,31.94,31.78,31.9,380362.0,31.78,31.94,31.78,31.9,380362.0
2020-08-03 12:05:00,31.91,31.93,31.84,31.87,342774.0,31.91,31.93,31.84,31.87,342774.0
2020-08-03 12:10:00,31.88,32.08,31.87,32.02,730860.0,31.88,32.08,31.87,32.02,730860.0
2020-08-03 12:15:00,32.03,32.05,31.84,31.98,606304.0,32.03,32.05,31.84,31.98,606304.0
2020-08-03 12:20:00,31.97,32.02,31.91,31.95,332898.0,31.97,32.02,31.91,31.95,332898.0
2020-08-03 12:25:00,31.94,31.97,31.86,31.94,276292.0,31.94,31.97,31.86,31.94,276292.0
2020-08-03 12:30:00,31.92,32.0,31.87,31.9,298115.0,31.92,32.0,31.87,31.9,298115.0
2020-08-03 12:35:00,31.9,31.92,31.81,31.85,384850.0,31.9,31.92,31.81,31.85,384850.0
2020-08-03 12:40:00,31.85,31.95,31.84,31.95,368781.0,31.85,31.95,31.84,31.95,368781.0
2020-08-03 12:45:00,31.95,32.03,31.92,31.98,338158.0,31.95,32.03,31.92,31.98,338158.0
2020-08-03 12:50:00,31.98,32.05,31.95,32.05,268090.0,31.98,32.05,31.95,32.05,268090.0
2020-08-03 12:55:00,32.05,32.16,32.01,32.08,570626.0,32.05,32.16,32.01,32.08,570626.0
2020-08-03 13:00:00,32.09,32.11,31.98,32.03,315492.0,32.09,32.11,31.98,32.03,315492.0
2020-08-03 13:05:00,32.04,32.04,31.93,31.97,290130.0,32.04,32.04,31.93,31.97,290130.0
2020-08-03 13:10:00,31.96,31.97,31.72,31.77,384350.0,31.96,31.97,31.72,31.77,384350.0
2020-08-03 13:15:00,31.76,31.84,31.71,31.82,327541.0,31.76,31.84,31.71,31.82,327541.0
2020-08-03 13:20:00,31.82,31.84,31.75,31.8,258553.0,31.82,31.84,31.75,31.8,258553.0
2020-08-03 13:25:00,31.81,31.88,31.79,31.86,293851.0,31.81,31.88,31.79,31.86,293851.0
2020-08-03 13:30:00,31.86,31.99,31.85,31.97,374876.0,31.86,31.99,31.85,31.97,374876.0
2020-08-03 13:35:00,31.96,31.99,31.9,31.98,293565.0,31.96,31.99,31.9,31.98,293565.0
2020-08-03 13:40:00,31.97,31.98,31.87,31.9,197517.0,31.97,31.98,31.87,31.9,197517.0
2020-08-03 13:45:00,31.91,31.91,31.78,31.83,210187.0,31.91,31.91,31.78,31.83,210187.0
2020-08-03 13:50:00,31.84,31.9,31.83,31.89,156805.0,31.84,31.9,31.83,31.89,156805.0
2020-08-03 13:55:00,31.89,32.01,31.88,31.99,244858.0,31.89,32.01,31.88,31.99,244858.0
2020-08-03 14:00:00,31.98,32.03,31.82,31.85,261298.0,31.98,32.03,31.82,31.85,261298.0
2020-08-03 14:05:00,31.84,31.91,31.83,31.88,180209.0,31.84,31.91,31.83,31.88,180209.0
2020-08-03 14:10:00,31.9,31.95,31.8,31.85,225369.0,31.9,31.95,31.8,31.85,225369.0
2020-08-03 14:15:00,31.85,31.91,31.82,31.91,153572.0,31.85,31.91,31.82,31.91,153572.0
2020-08-03 14:20:00,31.91,32.01,31.9,31.96,317080.0,31.91,32.01,31.9,31.96,317080.0
2020-08-03 14:25:00,31.95,32.07,31.94,32.03,240952.0,31.95,32.07,31.94,32.03,240952.0
2020-08-03 14:30:00,32.03,32.04,31.91,31.95,232443.0,32.03,32.04,31.91,31.95,232443.0
2020-08-03 14:35:00,31.95,32.07,31.94,32.07,203297.0,31.95,32.07,31.94,32.07,203297.0
2020-08-03 14:40:00,32.07,32.09,32.01,32.09,258152.0,32.07,32.09,32.01,32.09,258152.0
2020-08-03 14:45:00,32.09,32.13,32.04,32.04,283510.0,32.09,32.13,32.04,32.04,283510.0
2020-08-03 14:50:00,32.05,32.19,32.03,32.17,329517.0,32.05,32.19,32.03,32.17,329517.0
2020-08-03 14:55:00,32.18,32.23,32.16,32.2,432832.0,32.18,32.23,32.16,32.2,432832.0
2020-08-03 15:00:00,32.2,32.2,32.08,32.13,257403.0,32.2,32.2,32.08,32.13,257403.0
2020-08-03 15:05:00,32.13,32.26,32.12,32.25,328976.0,32.13,32.26,32.12,32.25,328976.0
2020-08-03 15:10:00,32.25,32.28,32.21,32.26,262665.0,32.25,32.28,32.21,32.26,262665.0
2020-08-03 15:15:00,32.25,32.28,32.12,32.14,355246.0,32.25,32.28,32.12,32.14,355246.0
2020-08-03 15:20:00,32.14,32.16,32.03,32.07,349047.0,32.14,32.16,32.03,32.07,349047.0
2020-08-03 15:25:00,32.06,32.1,31.96,31.97,405885.0,32.06,32.1,31.96,31.97,405885.0
2020-08-03 15:30:00,31.96,32.01,31.91,31.95,394675.0,31.96,32.01,31.91,31.95,394675.0
2020-08-03 15:35:00,31.96,32.0,31.93,31.96,330087.0,31.96,32.0,31.93,31.96,330087.0
2020-08-03 15:40:00,31.94,32.01,31.92,32.0,358379.0,31.94,32.01,31.92,32.0,358379.0
2020-08-03 15:45:00,32.0,32.01,31.91,31.93,392833.0,32.0,32.01,31.91,31.93,392833.0
2020-08-03 15:50:00,31.92,31.93,31.82,31.91,586460.0,31.92,31.93,31.82,31.91,586460.0
2020-08-03 15:55:00,31.9,31.92,31.84,31.87,523807.0,31.9,31.92,31.84,31.87,523807.0
2020-08-04 09:30:00,32.1,32.97,32.01,32.8,1227999.0,32.1,32.97,32.01,32.8,1227999.0
2020-08-04 09:35:00,32.79,32.86,32.51,32.57,831148.0,32.79,32.86,32.51,32.57,831148.0
2020-08-04 09:40:00,32.58,32.78,32.52,32.72,651513.0,32.58,32.78,32.52,32.72,651513.0
2020-08-04 09:45:00,32.72,32.98,32.71,32.86,872767.0,32.72,32.98,32.71,32.86,872767.0
2020-08-04 09:50:00,32.86,33.48,32.86,33.41,1175753.0,32.86,33.48,32.86,33.41,1175753.0
2020-08-04 09:55:00,33.41,33.7,33.38,33.64,1260104.0,33.41,33.7,33.38,33.64,1260104.0
2020-08-04 10:00:00,33.63,33.7,33.33,33.34,1204334.0,33.63,33.7,33.33,33.34,1204334.0
2020-08-04 10:05:00,33.35,33.43,33.24,33.35,877046.0,33.35,33.43,33.24,33.35,877046.0
2020-08-04 10:10:00,33.37,33.4,33.1,33.11,775558.0,33.37,33.4,33.1,33.11,775558.0
2020-08-04 10:15:00,33.11,33.43,33.08,33.34,793743.0,33.11,33.43,33.08,33.34,793743.0
2020-08-04 10:20:00,33.32,33.33,32.84,32.95,913372.0,33.32,33.33,32.84,32.95,913372.0
2020-08-04 10:25:00,32.94,33.05,32.81,32.87,621481.0,32.94,33.05,32.81,32.87,621481.0
2020-08-04 10:30:00,32.87,32.88,32.61,32.83,796317.0,32.87,32.88,32.61,32.83,796317.0
2020-08-04 10:35:00,32.84,32.86,32.66,32.7,441671.0,32.84,32.86,32.66,32.7,441671.0
2020-08-04 10:40:00,32.71,32.83,32.7,32.71,356055.0,32.71,32.83,32.7,32.71,356055.0
2020-08-04 10:45:00,32.72,32.73,32.44,32.55,636420.0,32.72,32.73,32.44,32.55,636420.0
2020-08-04 10:50:00,32.57,32.79,32.56,32.61,806202.0,32.57,32.79,32.56,32.61,806202.0
2020-08-04 10:55:00,32.61,32.7,32.52,32.58,372715.0,32.61,32.7,32.52,32.58,372715.0
2020-08-04 11:00:00,32.57,32.79,32.52,32.75,328028.0,32.57,32.79,32.52,32.75,328028.0
2020-08-04 11:05:00,32.74,32.85,32.72,32.73,422328.0,32.74,32.85,32.72,32.73,422328.0
2020-08-04 11:10:00,32.73,32.74,32.66,32.71,261669.0,32.73,32.74,32.66,32.71,261669.0
2020-08-04 11:15:00,32.71,32.72,32.56,32.63,323680.0,32.71,32.72,32.56,32.63,323680.0
2020-08-04 11:20:00,32.63,32.79,32.62,32.76,319601.0,32.63,32.79,32.62,32.76,319601.0
2020-08-04 11:25:00,32.75,32.79,32.63,32.67,223490.0,32.75,32.79,32.63,32.67,223490.0
2020-08-04 11:30:00,32.68,32.68,32.53,32.57,311271.0,32.68,32.68,32.53,32.57,311271.0
2020-08-04 11:35:00,32.57,32.71,32.56,32.7,194269.0,32.57,32.71,32.56,32.7,194269.0
2020-08-04 11:40:00,32.71,32.78,32.68,32.72,314420.0,32.71,32.78,32.68,32.72,314420.0
2020-08-04 11:45:00,32.71,32.82,32.7,32.74,249746.0,32.71,32.82,32.7,32.74,249746.0
2020-08-04 11:50:00,32.74,32.83,32.73,32.76,206057.0,32.74,32.83,32.73,32.76,206057.0
2020-08-04 11:55:00,32.75,32.79,32.69,32.69,193363.0,32.75,32.79,32.69,32.69,193363.0
2020-08-04 12:00:00,32.69,32.7,32.55,32.59,320799.0,32.69,32.7,32.55,32.59,320799.0
2020-08-04 12:05:00,32.58,32.64,32.53,32.56,229576.0,32.58,32.64,32.53,32.56,229576.0
2020-08-04 12:10:00,32.57,32.58,32.42,32.45,326562.0,32.57,32.58,32.42,32.45,326562.0
2020-08-04 12:15:00,32.44,32.57,32.43,32.53,222927.0,32.44,32.57,32.43,32.53,222927.0
2020-08-04 12:20:00,32.53,32.57,32.45,32.5,257524.0,32.53,32.57,32.45,32.5,257524.0
2020-08-04 12:25:00,32.49,32.57,32.47,32.52,174484.0,32.49,32.57,32.47,32.52,174484.0
2020-08-04 12:30:00,32.52,32.65,32.51,32.64,186921.0,32.52,32.65,32.51,32.64,186921.0
2020-08-04 12:35:00,32.64,32.64,32.57,32.61,148065.0,32.64,32.64,32.57,32.61,148065.0
2020-08-04 12:40:00,32.6,32.6,32.49,32.55,142254.0,32.6,32.6,32.49,32.55,142254.0
2020-08-04 12:45:00,32.56,32.67,32.55,32.64,227233.0,32.56,32.67,32.55,32.64,227233.0
2020-08-04 12:50:00,32.63,32.72,32.63,32.65,207117.0,32.63,32.72,32.63,32.65,207117.0
2020-08-04 12:55:00,32.65,32.76,32.61,32.73,291458.0,32.65,32.76,32.61,32.73,291458.0
2020-08-04 13:00:00,32.73,32.76,32.66,32.68,246369.0,32.73,32.76,32.66,32.68,246369.0
2020-08-04 13:05:00,32.67,32.69,32.58,32.59,143796.0,32.67,32.69,32.58,32.59,143796.0
2020-08-04 13:10:00,32.59,32.73,32.58,32.7,182058.0,32.59,32.73,32.58,32.7,182058.0
2020-08-04 13:15:00,32.7,32.76,32.67,32.75,132774.0,32.7,32.76,32.67,32.75,132774.0
2020-08-04 13:20:00,32.74,32.78,32.6,32.61,108859.0,32.74,32.78,32.6,32.61,108859.0
2020-08-04 13:25:00,32.61,32.65,32.59,32.64,92615.0,32.61,32.65,32.59,32.64,92615.0
2020-08-04 13:30:00,32.63,32.63,32.54,32.59,142250.0,32.63,32.63,32.54,32.59,142250.0
2020-08-04 13:35:00,32.6,32.6,32.55,32.57,72796.0,32.6,32.6,32.55,32.57,72796.0
2020-08-04 13:40:00,32.58,32.62,32.55,32.56,136350.0,32.58,32.62,32.55,32.56,136350.0
2020-08-04 13:45:00,32.56,32.64,32.56,32.6,92975.0,32.56,32.64,32.56,32.6,92975.0
2020-08-04 13:50:00,32.59,32.62,32.51,32.53,171016.0,32.59,32.62,32.51,32.53,171016.0
2020-08-04 13:55:00,32.53,32.57,32.48,32.51,146349.0,32.53,32.57,32.48,32.51,146349.0
2020-08-04 14:00:00,32.51,32.6,32.51,32.59,137583.0,32.51,32.6,32.51,32.59,137583.0
2020-08-04 14:05:00,32.59,32.59,32.5,32.51,119976.0,32.59,32.59,32.5,32.51,119976.0
2020-08-04 14:10:00,32.5,32.5,32.38,32.43,464924.0,32.5,32.5,32.38,32.43,464924.0
2020-08-04 14:15:00,32.44,32.57,32.4,32.48,247388.0,32.44,32.57,32.4,32.48,247388.0
2020-08-04 14:20:00,32.48,32.51,32.43,32.47,155591.0,32.48,32.51,32.43,32.47,155591.0
2020-08-04 14:25:00,32.48,32.52,32.45,32.5,176331.0,32.48,32.52,32.45,32.5,176331.0
2020-08-04 14:30:00,32.5,32.51,32.38,32.41,206923.0,32.5,32.51,32.38,32.41,206923.0
2020-08-04 14:35:00,32.42,32.44,32.32,32.34,243308.0,32.42,32.44,32.32,32.34,243308.0
2020-08-04 14:40:00,32.34,32.41,32.31,32.36,176635.0,32.34,32.41,32.31,32.36,176635.0
2020-08-04 14:45:00,32.36,32.41,32.35,32.38,122001.0,32.36,32.41,32.35,32.38,122001.0
2020-08-04 14:50:00,32.38,32.5,32.37,32.47,316301.0,32.38,32.5,32.37,32.47,316301.0
2020-08-04 14:55:00,32.47,32.5,32.42,32.47,149293.0,32.47,32.5,32.42,32.47,149293.0
2020-08-04 15:00:00,32.47,32.49,32.34,32.34,131637.0,32.47,32.49,32.34,32.34,131637.0
2020-08-04 15:05:00,32.34,32.41,32.34,32.38,219416.0,32.34,32.41,32.34,32.38,219416.0
2020-08-04 15:10:00,32.38,32.45,32.36,32.41,170805.0,32.38,32.45,32.36,32.41,170805.0
2020-08-04 15:15:00,32.4,32.44,32.33,32.4,184524.0,32.4,32.44,32.33,32.4,184524.0
2020-08-04 15:20:00,32.41,32.43,32.35,32.38,224762.0,32.41,32.43,32.35,32.38,224762.0
2020-08-04 15:25:00,32.38,32.41,32.34,32.39,257359.0,32.38,32.41,32.34,32.39,257359.0
2020-08-04 15:30:00,32.4,32.4,32.34,32.36,157709.0,32.4,32.4,32.34,32.36,157709.0
2020-08-04 15:35:00,32.35,32.37,32.25,32.27,362439.0,32.35,32.37,32.25,32.27,362439.0
2020-08-04 15:40:00,32.27,32.3,32.25,32.27,177834.0,32.27,32.3,32.25,32.27,177834.0
2020-08-04 15:45:00,32.26,32.29,32.21,32.24,277133.0,32.26,32.29,32.21,32.24,277133.0
2020-08-04 15:50:00,32.24,32.29,32.21,32.29,269789.0,32.24,32.29,32.21,32.29,269789.0
2020-08-04 15:55:00,32.28,32.3,32.25,32.29,500450.0,32.28,32.3,32.25,32.29,500450.0
2020-08-05 09:30:00,33.3,33.32,32.58,32.6,1391449.0,33.3,33.32,32.58,32.6,1391449.0
2020-08-05 09:35:00,32.59,32.88,32.47,32.78,1080771.0,32.59,32.88,32.47,32.78,1080771.0
2020-08-05 09:40:00,32.78,32.8,32.54,32.76,624978.0,32.78,32.8,32.54,32.76,624978.0
2020-08-05 09:45:00,32.76,32.83,32.38,32.41,693333.0,32.76,32.83,32.38,32.41,693333.0
2020-08-05 09:50:00,32.42,32.65,32.32,32.64,673308.0,32.42,32.65,32.32,32.64,673308.0
2020-08-05 09:55:00,32.65,32.73,32.57,32.65,466550.0,32.65,32.73,32.57,32.65,466550.0
2020-08-05 10:00:00,32.65,32.9,32.65,32.79,684087.0,32.65,32.9,32.65,32.79,684087.0
2020-08-05 10:05:00,32.81,32.86,32.57,32.68,453373.0,32.81,32.86,32.57,32.68,453373.0
2020-08-05 10:10:00,32.69,32.77,32.43,32.5,500286.0,32.69,32.77,32.43,32.5,500286.0
2020-08-05 10:15:00,32.5,32.53,32.35,32.4,405190.0,32.5,32.53,32.35,32.4,405190.0
2020-08-05 10:20:00,32.4,32.55,32.35,32.39,308643.0,32.4,32.55,32.35,32.39,308643.0
2020-08-05 10:25:00,32.38,32.43,32.32,32.39,370263.0,32.38,32.43,32.32,32.39,370263.0
2020-08-05 10:30:00,32.4,32.53,32.33,32.34,326882.0,32.4,32.53,32.33,32.34,326882.0
2020-08-05 10:35:00,32.35,32.39,32.17,32.18,555204.0,32.35,32.39,32.17,32.18,555204.0
2020-08-05 10:40:00,32.18,32.37,32.17,32.3,387813.0,32.18,32.37,32.17,32.3,387813.0
2020-08-05 10:45:00,32.3,32.5,32.29,32.5,314071.0,32.3,32.5,32.29,32.5,314071.0
2020-08-05 10:50:00,32.49,32.53,32.25,32.34,547277.0,32.49,32.53,32.25,32.34,547277.0
2020-08-05 10:55:00,32.34,32.35,32.2,32.29,410962.0,32.34,32.35,32.2,32.29,410962.0
2020-08-05 11:00:00,32.3,32.35,32.21,32.3,357804.0,32.3,32.35,32.21,32.3,357804.0
2020-08-05 11:05:00,32.31,32.44,32.29,32.42,250155.0,32.31,32.44,32.29,32.42,250155.0
2020-08-05 11:10:00,32.43,32.43,32.27,32.35,383814.0,32.43,32.43,32.27,32.35,383814.0
2020-08-05 11:15:00,32.36,32.41,32.3,32.34,144015.0,32.36,32.41,32.3,32.34,144015.0
2020-08-05 11:20:00,32.34,32.35,32.25,32.26,173281.0,32.34,32.35,32.25,32.26,173281.0
2020-08-05 11:25:00,32.26,32.43,32.26,32.42,245074.0,32.26,32.43,32.26,32.42,245074.0
2020-08-05 11:30:00,32.42,32.53,32.38,32.52,253653.0,32.42,32.53,32.38,32.52,253653.0
2020-08-05 11:35:00,32.53,32.53,32.39,32.43,324413.0,32.53,32.53,32.39,32.43,324413.0
2020-08-05 11:40:00,32.43,32.5,32.36,32.4,373220.0,32.43,32.5,32.36,32.4,373220.0
2020-08-05 11:45:00,32.39,32.64,32.38,32.57,617626.0,32.39,32.64,32.38,32.57,617626.0
2020-08-05 11:50:00,32.57,32.59,32.44,32.45,359008.0,32.57,32.59,32.44,32.45,359008.0
2020-08-05 11:55:00,32.44,32.51,32.42,32.49,194541.0,32.44,32.51,32.42,32.49,194541.0
2020-08-05 12:00:00,32.5,32.63,32.49,32.53,337689.0,32.5,32.63,32.49,32.53,337689.0
2020-08-05 12:05:00,32.54,32.62,32.49,32.59,521204.0,32.54,32.62,32.49,32.59,521204.0
2020-08-05 12:10:00,32.59,32.77,32.54,32.74,718128.0,32.59,32.77,32.54,32.74,718128.0
2020-08-05 12:15:00,32.74,32.78,32.63,32.73,610281.0,32.74,32.78,32.63,32.73,610281.0
2020-08-05 12:20:00,32.73,32.73,32.61,32.66,361801.0,32.73,32.73,32.61,32.66,361801.0
2020-08-05 12:25:00,32.66,32.7,32.62,32.62,232952.0,32.66,32.7,32.62,32.62,232952.0
2020-08-05 12:30:00,32.61,32.7,32.6,32.67,178735.0,32.61,32.7,32.6,32.67,178735.0
2020-08-05 12:35:00,32.68,32.68,32.62,32.67,88678.0,32.68,32.68,32.62,32.67,88678.0
2020-08-05 12:40:00,32.68,32.71,32.63,32.64,117083.0,32.68,32.71,32.63,32.64,117083.0
2020-08-05 12:45:00,32.64,32.75,32.63,32.73,148534.0,32.64,32.75,32.63,32.73,148534.0
2020-08-05 12:50:00,32.73,32.78,32.68,32.7,142422.0,32.73,32.78,32.68,32.7,142422.0
2020-08-05 12:55:00,32.7,32.72,32.55,32.57,257468.0,32.7,32.72,32.55,32.57,257468.0
2020-08-05 13:00:00,32.56,32.57,32.44,32.5,259065.0,32.56,32.57,32.44,32.5,259065.0
2020-08-05 13:05:00,32.51,32.52,32.45,32.5,118995.0,32.51,32.52,32.45,32.5,118995.0
2020-08-05 13:10:00,32.5,32.51,32.42,32.44,119213.0,32.5,32.51,32.42,32.44,119213.0
2020-08-05 13:15:00,32.44,32.55,32.43,32.54,181142.0,32.44,32.55,32.43,32.54,181142.0
2020-08-05 13:20:00,32.53,32.58,32.52,32.58,138223.0,32.53,32.58,32.52,32.58,138223.0
2020-08-05 13:25:00,32.58,32.64,32.57,32.59,169747.0,32.58,32.64,32.57,32.59,169747.0
2020-08-05 13:30:00,32.59,32.63,32.54,32.57,113004.0,32.59,32.63,32.54,32.57,113004.0
2020-08-05 13:35:00,32.56,32.58,32.51,32.53,90498.0,32.56,32.58,32.51,32.53,90498.0
2020-08-05 13:40:00,32.53,32.63,32.52,32.59,115529.0,32.53,32.63,32.52,32.59,115529.0
2020-08-05 13:45:00,32.6,32.73,32.58,32.73,194867.0,32.6,32.73,32.58,32.73,194867.0
2020-08-05 13:50:00,32.72,32.77,32.69,32.75,241392.0,32.72,32.77,32.69,32.75,241392.0
2020-08-05 13:55:00,32.76,32.76,32.68,32.72,207890.0,32.76,32.76,32.68,32.72,207890.0
2020-08-05 14:00:00,32.72,32.76,32.68,32.7,160797.0,32.72,32.76,32.68,32.7,160797.0
2020-08-05 14:05:00,32.7,32.71,32.61,32.64,184558.0,32.7,32.71,32.61,32.64,184558.0
2020-08-05 14:10:00,32.64,33.18,32.63,33.01,1222622.0,32.64,33.18,32.63,33.01,1222622.0
2020-08-05 14:15:00,33.01,33.09,32.83,32.85,743782.0,33.01,33.09,32.83,32.85,743782.0
2020-08-05 14:20:00,32.86,32.91,32.72,32.81,592350.0,32.86,32.91,32.72,32.81,592350.0
2020-08-05 14:25:00,32.82,33.15,32.81,33.14,811866.0,32.82,33.15,32.81,33.14,811866.0
2020-08-05 14:30:00,33.13,33.16,32.95,33.0,798786.0,33.13,33.16,32.95,33.0,798786.0
2020-08-05 14:35:00,33.0,33.21,33.0,33.19,478251.0,33.0,33.21,33.0,33.19,478251.0
2020-08-05 14:40:00,33.19,33.22,33.05,33.22,588531.0,33.19,33.22,33.05,33.22,588531.0
2020-08-05 14:45:00,33.22,33.42,33.2,33.36,1123307.0,33.22,33.42,33.2,33.36,1123307.0
2020-08-05 14:50:00,33.36,33.77,33.28,33.67,1592889.0,33.36,33.77,33.28,33.67,1592889.0
2020-08-05 14:55:00,33.67,33.91,33.67,33.81,1355855.0,33.67,33.91,33.67,33.81,1355855.0
2020-08-05 15:00:00,33.82,34.41,33.81,34.36,2083641.0,33.82,34.41,33.81,34.36,2083641.0
2020-08-05 15:05:00,34.37,34.57,34.25,34.27,1947511.0,34.37,34.57,34.25,34.27,1947511.0
2020-08-05 15:10:00,34.26,34.29,34.04,34.18,1622913.0,34.26,34.29,34.04,34.18,1622913.0
2020-08-05 15:15:00,34.19,34.2,33.92,34.1,1482010.0,34.19,34.2,33.92,34.1,1482010.0
2020-08-05 15:20:00,34.1,34.15,33.87,33.89,965789.0,34.1,34.15,33.87,33.89,965789.0
2020-08-05 15:25:00,33.89,34.07,33.88,33.95,919703.0,33.89,34.07,33.88,33.95,919703.0
2020-08-05 15:30:00,33.95,34.03,33.73,33.91,1217993.0,33.95,34.03,33.73,33.91,1217993.0
2020-08-05 15:35:00,33.9,33.95,33.64,33.65,864071.0,33.9,33.95,33.64,33.65,864071.0
2020-08-05 15:40:00,33.65,33.67,33.48,33.56,1176217.0,33.65,33.67,33.48,33.56,1176217.0
2020-08-05 15:45:00,33.57,33.68,33.51,33.54,1017912.0,33.57,33.68,33.51,33.54,1017912.0
2020-08-05 15:50:00,33.54,33.79,33.54,33.76,1245466.0,33.54,33.79,33.54,33.76,1245466.0
2020-08-05 15:55:00,33.77,33.8,33.66,33.72,972613.0,33.77,33.8,33.66,33.72,972613.0
2020-08-06 09:30:00,34.27,34.27,33.74,33.96,1439228.0,34.27,34.27,33.74,33.96,1439228.0
2020-08-06 09:35:00,33.97,33.97,33.38,33.46,1179799.0,33.97,33.97,33.38,33.46,1179799.0
2020-08-06 09:40:00,33.46,33.51,33.23,33.5,1242119.0,33.46,33.51,33.23,33.5,1242119.0
2020-08-06 09:45:00,33.52,33.79,33.49,33.67,1238869.0,33.52,33.79,33.49,33.67,1238869.0
2020-08-06 09:50:00,33.66,33.71,33.4,33.55,776272.0,33.66,33.71,33.4,33.55,776272.0
2020-08-06 09:55:00,33.54,33.86,33.43,33.81,696645.0,33.54,33.86,33.43,33.81,696645.0
2020-08-06 10:00:00,33.82,34.19,33.72,34.04,1123879.0,33.82,34.19,33.72,34.04,1123879.0
2020-08-06 10:05:00,34.04,34.27,33.91,34.23,902347.0,34.04,34.27,33.91,34.23,902347.0
2020-08-06 10:10:00,34.23,34.49,34.09,34.49,1089328.0,34.23,34.49,34.09,34.49,1089328.0
2020-08-06 10:15:00,34.49,34.5,34.28,34.36,943197.0,34.49,34.5,34.28,34.36,943197.0
2020-08-06 10:20:00,34.37,34.43,34.23,34.31,635659.0,34.37,34.43,34.23,34.31,635659.0
2020-08-06 10:25:00,34.32,34.5,34.17,34.43,892147.0,34.32,34.5,34.17,34.43,892147.0
2020-08-06 10:30:00,34.44,34.9,34.36,34.83,1409485.0,34.44,34.9,34.36,34.83,1409485.0
2020-08-06 10:35:00,34.83,35.03,34.57,34.61,1532318.0,34.83,35.03,34.57,34.61,1532318.0
2020-08-06 10:40:00,34.6,34.71,34.38,34.46,999743.0,34.6,34.71,34.38,34.46,999743.0
2020-08-06 10:45:00,34.47,34.77,34.45,34.61,953426.0,34.47,34.77,34.45,34.61,953426.0
2020-08-06 10:50:00,34.6,34.62,34.27,34.46,978893.0,34.6,34.62,34.27,34.46,978893.0
2020-08-06 10:55:00,34.46,34.52,34.31,34.36,675060.0,34.46,34.52,34.31,34.36,675060.0
2020-08-06 11:00:00,34.37,34.37,34.07,34.15,768451.0,34.37,34.37,34.07,34.15,768451.0
2020-08-06 11:05:00,34.16,34.26,34.13,34.23,481403.0,34.16,34.26,34.13,34.23,481403.0
2020-08-06 11:10:00,34.23,34.42,34.22,34.32,536384.0,34.23,34.42,34.22,34.32,536384.0
2020-08-06 11:15:00,34.34,34.48,34.2,34.21,386434.0,34.34,34.48,34.2,34.21,386434.0
2020-08-06 11:20:00,34.22,34.23,34.03,34.14,491518.0,34.22,34.23,34.03,34.14,491518.0
2020-08-06 11:25:00,34.13,34.14,33.82,33.93,761719.0,34.13,34.14,33.82,33.93,761719.0
2020-08-06 11:30:00,33.91,34.0,33.85,33.88,403460.0,33.91,34.0,33.85,33.88,403460.0
2020-08-06 11:35:00,33.88,33.9,33.69,33.77,581087.0,33.88,33.9,33.69,33.77,581087.0
2020-08-06 11:40:00,33.79,33.79,33.6,33.63,467959.0,33.79,33.79,33.6,33.63,467959.0
2020-08-06 11:45:00,33.63,33.87,33.56,33.78,927690.0,33.63,33.87,33.56,33.78,927690.0
2020-08-06 11:50:00,33.78,33.81,33.68,33.73,370609.0,33.78,33.81,33.68,33.73,370609.0
2020-08-06 11:55:00,33.72,33.88,33.7,33.87,407226.0,33.72,33.88,33.7,33.87,407226.0
2020-08-06 12:00:00,33.86,33.89,33.67,33.71,277960.0,33.86,33.89,33.67,33.71,277960.0
2020-08-06 12:05:00,33.71,33.79,33.67,33.72,262310.0,33.71,33.79,33.67,33.72,262310.0
2020-08-06 12:10:00,33.73,33.84,33.71,33.79,227653.0,33.73,33.84,33.71,33.79,227653.0
2020-08-06 12:15:00,33.79,33.91,33.72,33.74,500186.0,33.79,33.91,33.72,33.74,500186.0
2020-08-06 12:20:00,33.73,33.76,33.58,33.6,513142.0,33.73,33.76,33.58,33.6,513142.0
2020-08-06 12:25:00,33.59,33.7,33.58,33.69,433413.0,33.59,33.7,33.58,33.69,433413.0
2020-08-06 12:30:00,33.69,33.73,33.63,33.64,184194.0,33.69,33.73,33.63,33.64,184194.0
2020-08-06 12:35:00,33.64,33.85,33.61,33.81,352650.0,33.64,33.85,33.61,33.81,352650.0
2020-08-06 12:40:00,33.81,33.89,33.76,33.84,315809.0,33.81,33.89,33.76,33.84,315809.0
2020-08-06 12:45:00,33.85,34.02,33.84,34.0,430129.0,33.85,34.02,33.84,34.0,430129.0
2020-08-06 12:50:00,34.0,34.05,33.78,33.79,584232.0,34.0,34.05,33.78,33.79,584232.0
2020-08-06 12:55:00,33.79,33.88,33.73,33.77,404832.0,33.79,33.88,33.73,33.77,404832.0
2020-08-06 13:00:00,33.78,33.91,33.75,33.78,321996.0,33.78,33.91,33.75,33.78,321996.0
2020-08-06 13:05:00,33.79,33.8,33.67,33.73,288181.0,33.79,33.8,33.67,33.73,288181.0
2020-08-06 13:10:00,33.73,33.77,33.7,33.76,198105.0,33.73,33.77,33.7,33.76,198105.0
2020-08-06 13:15:00,33.77,33.77,33.58,33.63,323790.0,33.77,33.77,33.58,33.63,323790.0
2020-08-06 13:20:00,33.63,33.64,33.56,33.62,209259.0,33.63,33.64,33.56,33.62,209259.0
2020-08-06 13:25:00,33.62,33.73,33.59,33.67,260417.0,33.62,33.73,33.59,33.67,260417.0
2020-08-06 13:30:00,33.66,33.68,33.58,33.61,188888.0,33.66,33.68,33.58,33.61,188888.0
2020-08-06 13:35:00,33.62,33.62,33.47,33.5,423297.0,33.62,33.62,33.47,33.5,423297.0
2020-08-06 13:40:00,33.49,33.65,33.49,33.63,263234.0,33.49,33.65,33.49,33.63,263234.0
2020-08-06 13:45:00,33.64,33.66,33.51,33.55,218061.0,33.64,33.66,33.51,33.55,218061.0
2020-08-06 13:50:00,33.55,33.63,33.49,33.6,301386.0,33.55,33.63,33.49,33.6,301386.0
2020-08-06 13:55:00,33.61,33.87,33.41,33.87,483263.0,33.61,33.87,33.41,33.87,483263.0
2020-08-06 14:00:00,33.87,34.73,33.8,34.6,2345644.0,33.87,34.73,33.8,34.6,2345644.0
2020-08-06 14:05:00,34.61,34.62,34.06,34.24,1599581.0,34.61,34.62,34.06,34.24,1599581.0
2020-08-06 14:10:00,34.23,34.42,34.0,34.41,1070337.0,34.23,34.42,34.0,34.41,1070337.0
2020-08-06 14:15:00,34.41,34.43,34.13,34.19,712653.0,34.41,34.43,34.13,34.19,712653.0
2020-08-06 14:20:00,34.2,34.33,34.11,34.15,613042.0,34.2,34.33,34.11,34.15,613042.0
2020-08-06 14:25:00,34.14,34.19,33.94,33.98,543473.0,34.14,34.19,33.94,33.98,543473.0
2020-08-06 14:30:00,33.98,34.27,33.94,34.15,602397.0,33.98,34.27,33.94,34.15,602397.0
2020-08-06 14:35:00,34.15,34.26,34.07,34.2,487912.0,34.15,34.26,34.07,34.2,487912.0
2020-08-06 14:40:00,34.21,34.29,34.14,34.21,357879.0,34.21,34.29,34.14,34.21,357879.0
2020-08-06 14:45:00,34.2,34.2,34.06,34.11,391093.0,34.2,34.2,34.06,34.11,391093.0
2020-08-06 14:50:00,34.1,34.16,33.98,34.03,363929.0,34.1,34.16,33.98,34.03,363929.0
2020-08-06 14:55:00,34.02,34.09,33.94,34.04,419382.0,34.02,34.09,33.94,34.04,419382.0
2020-08-06 15:00:00,34.04,34.2,34.03,34.18,362105.0,34.04,34.2,34.03,34.18,362105.0
2020-08-06 15:05:00,34.18,34.26,34.12,34.22,397089.0,34.18,34.26,34.12,34.22,397089.0
2020-08-06 15:10:00,34.22,34.33,34.17,34.22,441411.0,34.22,34.33,34.17,34.22,441411.0
2020-08-06 15:15:00,34.23,34.27,34.17,34.25,346559.0,34.23,34.27,34.17,34.25,346559.0
2020-08-06 15:20:00,34.25,34.26,34.12,34.16,494471.0,34.25,34.26,34.12,34.16,494471.0
2020-08-06 15:25:00,34.15,34.19,34.09,34.19,268624.0,34.15,34.19,34.09,34.19,268624.0
2020-08-06 15:30:00,34.2,34.24,34.13,34.19,327891.0,34.2,34.24,34.13,34.19,327891.0
2020-08-06 15:35:00,34.2,34.33,34.19,34.27,394353.0,34.2,34.33,34.19,34.27,394353.0
2020-08-06 15:40:00,34.27,34.28,34.2,34.26,295227.0,34.27,34.28,34.2,34.26,295227.0
2020-08-06 15:45:00,34.26,34.3,34.21,34.22,362737.0,34.26,34.3,34.21,34.22,362737.0
2020-08-06 15:50:00,34.23,34.37,34.22,34.36,507910.0,34.23,34.37,34.22,34.36,507910.0
2020-08-06 15:55:00,34.37,34.4,34.33,34.4,798123.0,34.37,34.4,34.33,34.4,798123.0
2020-08-07 09:30:00,33.9,34.2,33.84,33.98,783365.0,33.9,34.2,33.84,33.98,783365.0
2020-08-07 09:35:00,33.98,34.05,33.63,33.68,816256.0,33.98,34.05,33.63,33.68,816256.0
2020-08-07 09:40:00,33.67,33.85,33.45,33.67,893171.0,33.67,33.85,33.45,33.67,893171.0
2020-08-07 09:45:00,33.68,33.9,33.65,33.86,536661.0,33.68,33.9,33.65,33.86,536661.0
2020-08-07 09:50:00,33.86,34.01,33.77,33.96,569165.0,33.86,34.01,33.77,33.96,569165.0
2020-08-07 09:55:00,33.97,34.08,33.78,33.78,641798.0,33.97,34.08,33.78,33.78,641798.0
2020-08-07 10:00:00,33.79,33.92,33.66,33.81,696563.0,33.79,33.92,33.66,33.81,696563.0
2020-08-07 10:05:00,33.81,33.89,33.75,33.77,598089.0,33.81,33.89,33.75,33.77,598089.0
2020-08-07 10:10:00,33.77,33.84,33.65,33.82,683877.0,33.77,33.84,33.65,33.82,683877.0
2020-08-07 10:15:00,33.81,33.83,33.6,33.67,508417.0,33.81,33.83,33.6,33.67,508417.0
2020-08-07 10:20:00,33.68,33.68,33.54,33.62,426889.0,33.68,33.68,33.54,33.62,426889.0
2020-08-07 10:25:00,33.64,33.83,33.63,33.82,391897.0,33.64,33.83,33.63,33.82,391897.0
2020-08-07 10:30:00,33.82,33.99,33.8,33.93,705129.0,33.82,33.99,33.8,33.93,705129.0
2020-08-07 10:35:00,33.93,34.08,33.83,34.02,638341.0,33.93,34.08,33.83,34.02,638341.0
2020-08-07 10:40:00,34.02,34.14,34.0,34.11,440568.0,34.02,34.14,34.0,34.11,440568.0
2020-08-07 10:45:00,34.1,34.19,33.93,33.97,466130.0,34.1,34.19,33.93,33.97,466130.0
2020-08-07 10:50:00,33.96,34.15,33.95,34.08,444214.0,33.96,34.15,33.95,34.08,444214.0
2020-08-07 10:55:00,34.08,34.11,33.94,34.06,304802.0,34.08,34.11,33.94,34.06,304802.0
2020-08-07 11:00:00,34.07,34.23,34.03,34.2,384431.0,34.07,34.23,34.03,34.2,384431.0
2020-08-07 11:05:00,34.21,34.33,34.17,34.27,547113.0,34.21,34.33,34.17,34.27,547113.0
2020-08-07 11:10:00,34.26,34.4,34.21,34.21,417209.0,34.26,34.4,34.21,34.21,417209.0
2020-08-07 11:15:00,34.22,34.26,34.13,34.23,423455.0,34.22,34.26,34.13,34.23,423455.0
2020-08-07 11:20:00,34.23,34.28,34.13,34.13,400232.0,34.23,34.28,34.13,34.13,400232.0
2020-08-07 11:25:00,34.13,34.15,34.01,34.02,403321.0,34.13,34.15,34.01,34.02,403321.0
2020-08-07 11:30:00,34.02,34.05,33.9,33.94,309135.0,34.02,34.05,33.9,33.94,309135.0
2020-08-07 11:35:00,33.94,33.94,33.84,33.93,234472.0,33.94,33.94,33.84,33.93,234472.0
2020-08-07 11:40:00,33.93,34.01,33.9,33.93,271452.0,33.93,34.01,33.9,33.93,271452.0
2020-08-07 11:45:00,33.94,33.95,33.84,33.88,243256.0,33.94,33.95,33.84,33.88,243256.0
2020-08-07 11:50:00,33.89,33.91,33.79,33.81,202799.0,33.89,33.91,33.79,33.81,202799.0
2020-08-07 11:55:00,33.81,33.86,33.76,33.77,321850.0,33.81,33.86,33.76,33.77,321850.0
2020-08-07 12:00:00,33.77,33.94,33.72,33.9,461780.0,33.77,33.94,33.72,33.9,461780.0
2020-08-07 12:05:00,33.9,33.95,33.83,33.87,278104.0,33.9,33.95,33.83,33.87,278104.0
2020-08-07 12:10:00,33.86,34.01,33.86,33.99,300810.0,33.86,34.01,33.86,33.99,300810.0
2020-08-07 12:15:00,33.98,34.09,33.93,34.02,372946.0,33.98,34.09,33.93,34.02,372946.0
2020-08-07 12:20:00,34.02,34.09,34.01,34.05,224690.0,34.02,34.09,34.01,34.05,224690.0
2020-08-07 12:25:00,34.05,34.15,34.04,34.13,188701.0,34.05,34.15,34.04,34.13,188701.0
2020-08-07 12:30:00,34.13,34.22,34.07,34.21,253843.0,34.13,34.22,34.07,34.21,253843.0
2020-08-07 12:35:00,34.21,34.21,34.0,34.06,391546.0,34.21,34.21,34.0,34.06,391546.0
2020-08-07 12:40:00,34.05,34.08,33.92,33.95,307170.0,34.05,34.08,33.92,33.95,307170.0
2020-08-07 12:45:00,33.95,34.04,33.87,33.98,417228.0,33.95,34.04,33.87,33.98,417228.0
2020-08-07 12:50:00,33.99,34.04,33.89,33.92,241694.0,33.99,34.04,33.89,33.92,241694.0
2020-08-07 12:55:00,33.92,33.95,33.82,33.91,239141.0,33.92,33.95,33.82,33.91,239141.0
2020-08-07 13:00:00,33.9,33.98,33.9,33.93,255832.0,33.9,33.98,33.9,33.93,255832.0
2020-08-07 13:05:00,33.93,33.94,33.87,33.93,162907.0,33.93,33.94,33.87,33.93,162907.0
2020-08-07 13:10:00,33.94,34.14,33.89,34.07,404251.0,33.94,34.14,33.89,34.07,404251.0
2020-08-07 13:15:00,34.08,34.12,34.02,34.09,390376.0,34.08,34.12,34.02,34.09,390376.0
2020-08-07 13:20:00,34.08,34.12,33.96,33.98,245095.0,34.08,34.12,33.96,33.98,245095.0
2020-08-07 13:25:00,33.98,34.03,33.91,33.96,126264.0,33.98,34.03,33.91,33.96,126264.0
2020-08-07 13:30:00,33.97,34.01,33.89,33.9,210308.0,33.97,34.01,33.89,33.9,210308.0
2020-08-07 13:35:00,33.9,34.03,33.89,34.02,270029.0,33.9,34.03,33.89,34.02,270029.0
2020-08-07 13:40:00,34.02,34.02,33.92,34.01,278043.0,34.02,34.02,33.92,34.01,278043.0
2020-08-07 13:45:00,34.01,34.05,33.99,34.02,128434.0,34.01,34.05,33.99,34.02,128434.0
2020-08-07 13:50:00,34.02,34.03,33.92,33.95,164968.0,34.02,34.03,33.92,33.95,164968.0
2020-08-07 13:55:00,33.96,33.99,33.93,33.97,171389.0,33.96,33.99,33.93,33.97,171389.0
2020-08-07 14:00:00,33.96,33.99,33.94,33.97,107537.0,33.96,33.99,33.94,33.97,107537.0
2020-08-07 14:05:00,33.97,34.08,33.93,34.0,340614.0,33.97,34.08,33.93,34.0,340614.0
2020-08-07 14:10:00,33.99,34.11,33.94,34.09,268667.0,33.99,34.11,33.94,34.09,268667.0
2020-08-07 14:15:00,34.09,34.17,34.04,34.04,403460.0,34.09,34.17,34.04,34.04,403460.0
2020-08-07 14:20:00,34.05,34.14,34.04,34.04,312314.0,34.05,34.14,34.04,34.04,312314.0
2020-08-07 14:25:00,34.05,34.09,34.01,34.07,198389.0,34.05,34.09,34.01,34.07,198389.0
2020-08-07 14:30:00,34.07,34.09,33.98,34.08,246429.0,34.07,34.09,33.98,34.08,246429.0
2020-08-07 14:35:00,34.09,34.1,34.02,34.07,171398.0,34.09,34.1,34.02,34.07,171398.0
2020-08-07 14:40:00,34.07,34.13,33.99,34.05,201153.0,34.07,34.13,33.99,34.05,201153.0
2020-08-07 14:45:00,34.05,34.1,34.0,34.03,230079.0,34.05,34.1,34.0,34.03,230079.0
2020-08-07 14:50:00,34.04,34.08,33.99,34.07,378506.0,34.04,34.08,33.99,34.07,378506.0
2020-08-07 14:55:00,34.08,34.12,34.04,34.09,180879.0,34.08,34.12,34.04,34.09,180879.0
2020-08-07 15:00:00,34.08,34.09,34.03,34.09,248425.0,34.08,34.09,34.03,34.09,248425.0
2020-08-07 15:05:00,34.09,34.21,34.07,34.14,373705.0,34.09,34.21,34.07,34.14,373705.0
2020-08-07 15:10:00,34.13,34.27,34.07,34.14,500463.0,34.13,34.27,34.07,34.14,500463.0
2020-08-07 15:15:00,34.15,34.26,34.15,34.23,392347.0,34.15,34.26,34.15,34.23,392347.0
2020-08-07 15:20:00,34.23,34.28,34.2,34.26,276604.0,34.23,34.28,34.2,34.26,276604.0
2020-08-07 15:25:00,34.25,34.31,34.15,34.16,380530.0,34.25,34.31,34.15,34.16,380530.0
2020-08-07 15:30:00,34.16,34.25,34.15,34.23,401039.0,34.16,34.25,34.15,34.23,401039.0
2020-08-07 15:35:00,34.23,34.29,34.2,34.27,164708.0,34.23,34.29,34.2,34.27,164708.0
2020-08-07 15:40:00,34.26,34.27,34.24,34.26,159968.0,34.26,34.27,34.24,34.26,159968.0
2020-08-07 15:45:00,34.26,34.42,34.24,34.39,337166.0,34.26,34.42,34.24,34.39,337166.0
2020-08-07 15:50:00,34.39,34.4,34.25,34.27,399891.0,34.39,34.4,34.25,34.27,399891.0
2020-08-07 15:55:00,34.28,34.33,34.26,34.33,510097.0,34.28,34.33,34.26,34.33,510097.0
2020-08-10 09:30:00,34.64,35.65,34.6,35.65,1461415.0,34.64,35.65,34.6,35.65,1461415.0
2020-08-10 09:35:00,35.64,35.66,34.95,35.01,1344575.0,35.64,35.66,34.95,35.01,1344575.0
2020-08-10 09:40:00,35.04,35.4,34.96,35.35,837431.0,35.04,35.4,34.96,35.35,837431.0
2020-08-10 09:45:00,35.34,35.4,35.21,35.27,520412.0,35.34,35.4,35.21,35.27,520412.0
2020-08-10 09:50:00,35.28,35.6,35.23,35.38,723446.0,35.28,35.6,35.23,35.38,723446.0
2020-08-10 09:55:00,35.38,35.91,35.37,35.82,868750.0,35.38,35.91,35.37,35.82,868750.0
2020-08-10 10:00:00,35.82,35.97,35.64,35.88,791874.0,35.82,35.97,35.64,35.88,791874.0
2020-08-10 10:05:00,35.89,35.99,35.75,35.86,721930.0,35.89,35.99,35.75,35.86,721930.0
2020-08-10 10:10:00,35.87,36.37,35.86,36.27,1173965.0,35.87,36.37,35.86,36.27,1173965.0
2020-08-10 10:15:00,36.26,36.48,36.23,36.47,852945.0,36.26,36.48,36.23,36.47,852945.0
2020-08-10 10:20:00,36.47,36.54,36.2,36.26,1163671.0,36.47,36.54,36.2,36.26,1163671.0
2020-08-10 10:25:00,36.28,36.57,36.28,36.49,723894.0,36.28,36.57,36.28,36.49,723894.0
2020-08-10 10:30:00,36.48,36.63,36.44,36.61,817032.0,36.48,36.63,36.44,36.61,817032.0
2020-08-10 10:35:00,36.61,37.03,36.61,36.95,1167079.0,36.61,37.03,36.61,36.95,1167079.0
2020-08-10 10:40:00,36.95,37.18,36.79,37.12,1060024.0,36.95,37.18,36.79,37.12,1060024.0
2020-08-10 10:45:00,37.12,37.19,36.7,36.8,1143442.0,37.12,37.19,36.7,36.8,1143442.0
2020-08-10 10:50:00,36.8,36.8,36.41,36.59,1603552.0,36.8,36.8,36.41,36.59,1603552.0
2020-08-10 10:55:00,36.58,36.74,36.18,36.24,865304.0,36.58,36.74,36.18,36.24,865304.0
2020-08-10 11:00:00,36.23,36.62,36.08,36.55,1026035.0,36.23,36.62,36.08,36.55,1026035.0
2020-08-10 11:05:00,36.55,36.66,36.47,36.56,785646.0,36.55,36.66,36.47,36.56,785646.0
2020-08-10 11:10:00,36.56,36.66,36.38,36.44,825643.0,36.56,36.66,36.38,36.44,825643.0
2020-08-10 11:15:00,36.45,36.53,36.26,36.52,539919.0,36.45,36.53,36.26,36.52,539919.0
2020-08-10 11:20:00,36.54,36.58,36.38,36.58,403777.0,36.54,36.58,36.38,36.58,403777.0
2020-08-10 11:25:00,36.58,36.72,36.46,36.71,565200.0,36.58,36.72,36.46,36.71,565200.0
2020-08-10 11:30:00,36.7,36.95,36.64,36.87,708373.0,36.7,36.95,36.64,36.87,708373.0
2020-08-10 11:35:00,36.88,36.91,36.75,36.8,577591.0,36.88,36.91,36.75,36.8,577591.0
2020-08-10 11:40:00,36.8,37.05,36.8,36.93,833181.0,36.8,37.05,36.8,36.93,833181.0
2020-08-10 11:45:00,36.93,37.03,36.87,36.88,471995.0,36.93,37.03,36.87,36.88,471995.0
2020-08-10 11:50:00,36.88,36.89,36.73,36.79,448293.0,36.88,36.89,36.73,36.79,448293.0
2020-08-10 11:55:00,36.8,37.02,36.73,36.92,590447.0,36.8,37.02,36.73,36.92,590447.0
2020-08-10 12:00:00,36.93,36.94,36.67,36.73,369745.0,36.93,36.94,36.67,36.73,369745.0
2020-08-10 12:05:00,36.73,36.86,36.73,36.77,396951.0,36.73,36.86,36.73,36.77,396951.0
2020-08-10 12:10:00,36.77,36.95,36.73,36.84,415317.0,36.77,36.95,36.73,36.84,415317.0
2020-08-10 12:15:00,36.85,36.9,36.67,36.72,359659.0,36.85,36.9,36.67,36.72,359659.0
2020-08-10 12:20:00,36.72,36.81,36.68,36.71,332410.0,36.72,36.81,36.68,36.71,332410.0
2020-08-10 12:25:00,36.71,36.73,36.56,36.63,421148.0,36.71,36.73,36.56,36.63,421148.0
2020-08-10 12:30:00,36.63,36.64,36.46,36.51,389914.0,36.63,36.64,36.46,36.51,389914.0
2020-08-10 12:35:00,36.51,36.62,36.47,36.59,304640.0,36.51,36.62,36.47,36.59,304640.0
2020-08-10 12:40:00,36.59,36.77,36.56,36.7,292368.0,36.59,36.77,36.56,36.7,292368.0
2020-08-10 12:45:00,36.7,36.76,36.6,36.68,313038.0,36.7,36.76,36.6,36.68,313038.0
2020-08-10 12:50:00,36.68,36.76,36.65,36.74,288106.0,36.68,36.76,36.65,36.74,288106.0
2020-08-10 12:55:00,36.74,36.87,36.71,36.81,262085.0,36.74,36.87,36.71,36.81,262085.0
2020-08-10 13:00:00,36.8,37.04,36.78,37.02,505977.0,36.8,37.04,36.78,37.02,505977.0
2020-08-10 13:05:00,37.02,37.17,36.91,37.01,818044.0,37.02,37.17,36.91,37.01,818044.0
2020-08-10 13:10:00,37.01,37.14,36.91,36.91,553936.0,37.01,37.14,36.91,36.91,553936.0
2020-08-10 13:15:00,36.91,37.07,36.91,37.03,493758.0,36.91,37.07,36.91,37.03,493758.0
2020-08-10 13:20:00,37.03,37.08,36.92,36.96,364705.0,37.03,37.08,36.92,36.96,364705.0
2020-08-10 13:25:00,36.96,36.98,36.85,36.95,283182.0,36.96,36.98,36.85,36.95,283182.0
2020-08-10 13:30:00,36.95,37.02,36.93,36.98,283516.0,36.95,37.02,36.93,36.98,283516.0
2020-08-10 13:35:00,36.98,37.23,36.97,37.18,557539.0,36.98,37.23,36.97,37.18,557539.0
2020-08-10 13:40:00,37.19,37.28,37.13,37.17,576766.0,37.19,37.28,37.13,37.17,576766.0
2020-08-10 13:45:00,37.16,37.26,37.1,37.19,445082.0,37.16,37.26,37.1,37.19,445082.0
2020-08-10 13:50:00,37.19,37.23,37.13,37.16,330258.0,37.19,37.23,37.13,37.16,330258.0
2020-08-10 13:55:00,37.17,37.21,37.06,37.12,400917.0,37.17,37.21,37.06,37.12,400917.0
2020-08-10 14:00:00,37.11,37.16,37.05,37.06,312096.0,37.11,37.16,37.05,37.06,312096.0
2020-08-10 14:05:00,37.07,37.22,37.06,37.21,323301.0,37.07,37.22,37.06,37.21,323301.0
2020-08-10 14:10:00,37.21,37.35,37.21,37.24,630355.0,37.21,37.35,37.21,37.24,630355.0
2020-08-10 14:15:00,37.24,37.28,37.14,37.22,290015.0,37.24,37.28,37.14,37.22,290015.0
2020-08-10 14:20:00,37.22,37.27,37.17,37.18,299438.0,37.22,37.27,37.17,37.18,299438.0
2020-08-10 14:25:00,37.17,37.25,37.1,37.23,382338.0,37.17,37.25,37.1,37.23,382338.0
2020-08-10 14:30:00,37.23,37.24,37.16,37.21,242650.0,37.23,37.24,37.16,37.21,242650.0
2020-08-10 14:35:00,37.2,37.21,37.1,37.18,195460.0,37.2,37.21,37.1,37.18,195460.0
2020-08-10 14:40:00,37.17,37.36,37.14,37.29,453622.0,37.17,37.36,37.14,37.29,453622.0
2020-08-10 14:45:00,37.3,37.4,37.26,37.31,452607.0,37.3,37.4,37.26,37.31,452607.0
2020-08-10 14:50:00,37.31,37.33,37.18,37.2,304764.0,37.31,37.33,37.18,37.2,304764.0
2020-08-10 14:55:00,37.2,37.32,37.17,37.27,232995.0,37.2,37.32,37.17,37.27,232995.0
2020-08-10 15:00:00,37.26,37.38,37.23,37.35,393101.0,37.26,37.38,37.23,37.35,393101.0
2020-08-10 15:05:00,37.36,37.52,37.34,37.51,641424.0,37.36,37.52,37.34,37.51,641424.0
2020-08-10 15:10:00,37.51,37.55,37.41,37.53,418812.0,37.51,37.55,37.41,37.53,418812.0
2020-08-10 15:15:00,37.54,37.54,37.32,37.38,378902.0,37.54,37.54,37.32,37.38,378902.0
2020-08-10 15:20:00,37.39,37.48,37.37,37.45,278351.0,37.39,37.48,37.37,37.45,278351.0
2020-08-10 15:25:00,37.44,37.5,37.41,37.5,256113.0,37.44,37.5,37.41,37.5,256113.0
2020-08-10 15:30:00,37.49,37.49,37.32,37.39,329803.0,37.49,37.49,37.32,37.39,329803.0
2020-08-10 15:35:00,37.39,37.39,37.22,37.25,458165.0,37.39,37.39,37.22,37.25,458165.0
2020-08-10 15:40:00,37.25,37.38,37.22,37.36,330858.0,37.25,37.38,37.22,37.36,330858.0
2020-08-10 15:45:00,37.37,37.44,37.33,37.42,371057.0,37.37,37.44,37.33,37.42,371057.0
2020-08-10 15:50:00,37.42,37.48,37.3,37.47,725701.0,37.42,37.48,37.3,37.47,725701.0
2020-08-10 15:55:00,37.48,37.55,37.44,37.54,1031676.0,37.48,37.55,37.44,37.54,1031676.0
2020-08-11 09:30:00,39.62,39.86,38.88,39.03,3431525.0,39.62,39.86,38.88,39.03,3431525.0
2020-08-11 09:35:00,39.03,39.46,38.61,38.63,1754148.0,39.03,39.46,38.61,38.63,1754148.0
2020-08-11 09:40:00,38.61,39.08,38.14,38.84,2271583.0,38.61,39.08,38.14,38.84,2271583.0
2020-08-11 09:45:00,38.83,39.15,38.74,38.81,1267787.0,38.83,39.15,38.74,38.81,1267787.0
2020-08-11 09:50:00,38.81,38.95,38.29,38.3,1034318.0,38.81,38.95,38.29,38.3,1034318.0
2020-08-11 09:55:00,38.32,38.6,38.3,38.5,785280.0,38.32,38.6,38.3,38.5,785280.0
2020-08-11 10:00:00,38.49,38.63,37.9,38.04,1302057.0,38.49,38.63,37.9,38.04,1302057.0
2020-08-11 10:05:00,38.02,38.14,37.52,37.52,1422559.0,38.02,38.14,37.52,37.52,1422559.0
2020-08-11 10:10:00,37.53,38.08,37.53,38.0,1659995.0,37.53,38.08,37.53,38.0,1659995.0
2020-08-11 10:15:00,38.01,38.34,37.92,38.3,1381984.0,38.01,38.34,37.92,38.3,1381984.0
2020-08-11 10:20:00,38.3,38.3,37.81,37.95,1000744.0,38.3,38.3,37.81,37.95,1000744.0
2020-08-11 10:25:00,37.95,38.32,37.94,38.29,763640.0,37.95,38.32,37.94,38.29,763640.0
2020-08-11 10:30:00,38.3,38.75,38.28,38.7,1199346.0,38.3,38.75,38.28,38.7,1199346.0
2020-08-11 10:35:00,38.7,38.88,38.47,38.5,1054341.0,38.7,38.88,38.47,38.5,1054341.0
2020-08-11 10:40:00,38.5,38.79,38.42,38.47,851389.0,38.5,38.79,38.42,38.47,851389.0
2020-08-11 10:45:00,38.46,38.72,38.17,38.26,1151737.0,38.46,38.72,38.17,38.26,1151737.0
2020-08-11 10:50:00,38.26,38.46,38.2,38.4,649205.0,38.26,38.46,38.2,38.4,649205.0
2020-08-11 10:55:00,38.39,38.52,38.3,38.38,590530.0,38.39,38.52,38.3,38.38,590530.0
2020-08-11 11:00:00,38.38,38.46,38.11,38.13,626504.0,38.38,38.46,38.11,38.13,626504.0
2020-08-11 11:05:00,38.14,38.33,38.08,38.25,515937.0,38.14,38.33,38.08,38.25,515937.0
2020-08-11 11:10:00,38.24,38.29,38.01,38.02,601662.0,38.24,38.29,38.01,38.02,601662.0
2020-08-11 11:15:00,38.02,38.26,37.93,38.22,501607.0,38.02,38.26,37.93,38.22,501607.0
2020-08-11 11:20:00,38.22,38.23,38.0,38.03,282039.0,38.22,38.23,38.0,38.03,282039.0
2020-08-11 11:25:00,38.03,38.06,37.87,37.94,483575.0,38.03,38.06,37.87,37.94,483575.0
2020-08-11 11:30:00,37.93,38.2,37.78,38.14,740194.0,37.93,38.2,37.78,38.14,740194.0
2020-08-11 11:35:00,38.15,38.28,38.05,38.19,514530.0,38.15,38.28,38.05,38.19,514530.0
2020-08-11 11:40:00,38.19,38.25,38.1,38.15,319320.0,38.19,38.25,38.1,38.15,319320.0
2020-08-11 11:45:00,38.15,38.22,38.08,38.13,437437.0,38.15,38.22,38.08,38.13,437437.0
2020-08-11 11:50:00,38.13,38.17,38.05,38.15,602311.0,38.13,38.17,38.05,38.15,602311.0
2020-08-11 11:55:00,38.15,38.36,38.14,38.33,658951.0,38.15,38.36,38.14,38.33,658951.0
2020-08-11 12:00:00,38.34,38.37,38.21,38.26,234366.0,38.34,38.37,38.21,38.26,234366.0
2020-08-11 12:05:00,38.26,38.43,38.25,38.41,302168.0,38.26,38.43,38.25,38.41,302168.0
2020-08-11 12:10:00,38.4,38.42,38.26,38.27,336570.0,38.4,38.42,38.26,38.27,336570.0
2020-08-11 12:15:00,38.26,38.3,38.22,38.27,199476.0,38.26,38.3,38.22,38.27,199476.0
2020-08-11 12:20:00,38.27,38.37,38.11,38.15,261593.0,38.27,38.37,38.11,38.15,261593.0
2020-08-11 12:25:00,38.14,38.3,38.08,38.3,315986.0,38.14,38.3,38.08,38.3,315986.0
2020-08-11 12:30:00,38.31,38.48,38.27,38.39,429550.0,38.31,38.48,38.27,38.39,429550.0
2020-08-11 12:35:00,38.39,38.4,38.13,38.18,314838.0,38.39,38.4,38.13,38.18,314838.0
2020-08-11 12:40:00,38.18,38.23,38.01,38.09,326456.0,38.18,38.23,38.01,38.09,326456.0
2020-08-11 12:45:00,38.09,38.17,38.03,38.04,244787.0,38.09,38.17,38.03,38.04,244787.0
2020-08-11 12:50:00,38.03,38.07,37.91,37.93,341844.0,38.03,38.07,37.91,37.93,341844.0
2020-08-11 12:55:00,37.93,38.02,37.87,38.02,346823.0,37.93,38.02,37.87,38.02,346823.0
2020-08-11 13:00:00,38.02,38.05,37.88,37.97,398761.0,38.02,38.05,37.88,37.97,398761.0
2020-08-11 13:05:00,37.97,38.12,37.92,38.1,496463.0,37.97,38.12,37.92,38.1,496463.0
2020-08-11 13:10:00,38.09,38.14,38.01,38.06,316355.0,38.09,38.14,38.01,38.06,316355.0
2020-08-11 13:15:00,38.06,38.17,38.03,38.14,339664.0,38.06,38.17,38.03,38.14,339664.0
2020-08-11 13:20:00,38.14,38.25,38.09,38.19,357320.0,38.14,38.25,38.09,38.19,357320.0
2020-08-11 13:25:00,38.19,38.28,38.18,38.19,289045.0,38.19,38.28,38.18,38.19,289045.0
2020-08-11 13:30:00,38.2,38.23,38.11,38.2,272506.0,38.2,38.23,38.11,38.2,272506.0
2020-08-11 13:35:00,38.2,38.25,38.15,38.2,244821.0,38.2,38.25,38.15,38.2,244821.0
2020-08-11 13:40:00,38.19,38.41,38.19,38.38,347406.0,38.19,38.41,38.19,38.38,347406.0
2020-08-11 13:45:00,38.37,38.45,38.3,38.44,369906.0,38.37,38.45,38.3,38.44,369906.0
2020-08-11 13:50:00,38.45,38.65,38.4,38.57,644244.0,38.45,38.65,38.4,38.57,644244.0
2020-08-11 13:55:00,38.58,38.73,38.49,38.59,578237.0,38.58,38.73,38.49,38.59,578237.0
2020-08-11 14:00:00,38.6,38.6,38.33,38.37,621332.0,38.6,38.6,38.33,38.37,621332.0
2020-08-11 14:05:00,38.37,38.45,38.29,38.38,544038.0,38.37,38.45,38.29,38.38,544038.0
2020-08-11 14:10:00,38.39,38.55,38.36,38.39,332202.0,38.39,38.55,38.36,38.39,332202.0
2020-08-11 14:15:00,38.39,38.42,38.27,38.33,376685.0,38.39,38.42,38.27,38.33,376685.0
2020-08-11 14:20:00,38.33,38.36,38.18,38.2,394431.0,38.33,38.36,38.18,38.2,394431.0
2020-08-11 14:25:00,38.19,38.23,38.09,38.13,422855.0,38.19,38.23,38.09,38.13,422855.0
2020-08-11 14:30:00,38.13,38.23,38.1,38.23,268813.0,38.13,38.23,38.1,38.23,268813.0
2020-08-11 14:35:00,38.23,38.24,37.98,38.08,345934.0,38.23,38.24,37.98,38.08,345934.0
2020-08-11 14:40:00,38.08,38.1,37.96,38.06,282857.0,38.08,38.1,37.96,38.06,282857.0
2020-08-11 14:45:00,38.05,38.06,37.87,37.91,447656.0,38.05,38.06,37.87,37.91,447656.0
2020-08-11 14:50:00,37.91,37.94,37.79,37.87,490791.0,37.91,37.94,37.79,37.87,490791.0
2020-08-11 14:55:00,37.88,37.97,37.86,37.95,333784.0,37.88,37.97,37.86,37.95,333784.0
2020-08-11 15:00:00,37.95,37.97,37.81,37.86,314598.0,37.95,37.97,37.81,37.86,314598.0
2020-08-11 15:05:00,37.86,37.88,37.77,37.82,309891.0,37.86,37.88,37.77,37.82,309891.0
2020-08-11 15:10:00,37.81,37.82,37.58,37.6,775216.0,37.81,37.82,37.58,37.6,775216.0
2020-08-11 15:15:00,37.59,37.65,36.95,37.05,1204477.0,37.59,37.65,36.95,37.05,1204477.0
2020-08-11 15:20:00,37.06,37.32,36.98,37.04,841238.0,37.06,37.32,36.98,37.04,841238.0
2020-08-11 15:25:00,37.05,37.47,37.05,37.43,658798.0,37.05,37.47,37.05,37.43,658798.0
2020-08-11 15:30:00,37.42,37.42,37.17,37.2,574866.0,37.42,37.42,37.17,37.2,574866.0
2020-08-11 15:35:00,37.2,37.31,37.02,37.16,608449.0,37.2,37.31,37.02,37.16,608449.0
2020-08-11 15:40:00,37.16,37.23,36.85,36.94,716649.0,37.16,37.23,36.85,36.94,716649.0
2020-08-11 15:45:00,36.94,36.95,36.66,36.77,884430.0,36.94,36.95,36.66,36.77,884430.0
2020-08-11 15:50:00,36.78,36.87,36.68,36.8,649235.0,36.78,36.87,36.68,36.8,649235.0
2020-08-11 15:55:00,36.8,36.93,36.78,36.84,962423.0,36.8,36.93,36.78,36.84,962423.0
2020-08-12 09:30:00,37.48,37.74,36.94,37.25,1194186.0,37.48,37.74,36.94,37.25,1194186.0
2020-08-12 09:35:00,37.27,37.66,37.25,37.52,762429.0,37.27,37.66,37.25,37.52,762429.0
2020-08-12 09:40:00,37.51,37.59,37.32,37.51,576030.0,37.51,37.59,37.32,37.51,576030.0
2020-08-12 09:45:00,37.52,37.55,36.85,36.94,984747.0,37.52,37.55,36.85,36.94,984747.0
2020-08-12 09:50:00,36.93,36.95,36.36,36.6,1042119.0,36.93,36.95,36.36,36.6,1042119.0
2020-08-12 09:55:00,36.59,37.1,36.51,36.98,841955.0,36.59,37.1,36.51,36.98,841955.0
2020-08-12 10:00:00,36.99,37.01,36.69,36.91,494928.0,36.99,37.01,36.69,36.91,494928.0
2020-08-12 10:05:00,36.93,37.22,36.8,37.16,603910.0,36.93,37.22,36.8,37.16,603910.0
2020-08-12 10:10:00,37.16,37.28,37.04,37.08,454364.0,37.16,37.28,37.04,37.08,454364.0
2020-08-12 10:15:00,37.07,37.13,36.88,37.06,408100.0,37.07,37.13,36.88,37.06,408100.0
2020-08-12 10:20:00,37.06,37.2,37.01,37.12,391858.0,37.06,37.2,37.01,37.12,391858.0
2020-08-12 10:25:00,37.12,37.18,36.89,36.95,306673.0,37.12,37.18,36.89,36.95,306673.0
2020-08-12 10:30:00,36.95,37.15,36.94,37.02,305998.0,36.95,37.15,36.94,37.02,305998.0
2020-08-12 10:35:00,37.04,37.09,36.69,36.76,415588.0,37.04,37.09,36.69,36.76,415588.0
2020-08-12 10:40:00,36.76,36.89,36.73,36.84,341183.0,36.76,36.89,36.73,36.84,341183.0
2020-08-12 10:45:00,36.85,36.93,36.75,36.79,253858.0,36.85,36.93,36.75,36.79,253858.0
2020-08-12 10:50:00,36.78,36.9,36.54,36.56,393103.0,36.78,36.9,36.54,36.56,393103.0
2020-08-12 10:55:00,36.55,36.56,36.15,36.16,589810.0,36.55,36.56,36.15,36.16,589810.0
2020-08-12 11:00:00,36.15,36.37,36.07,36.22,695627.0,36.15,36.37,36.07,36.22,695627.0
2020-08-12 11:05:00,36.23,36.39,36.03,36.12,472351.0,36.23,36.39,36.03,36.12,472351.0
2020-08-12 11:10:00,36.11,36.15,35.55,35.59,1044065.0,36.11,36.15,35.55,35.59,1044065.0
2020-08-12 11:15:00,35.59,35.79,35.47,35.73,780313.0,35.59,35.79,35.47,35.73,780313.0
2020-08-12 11:20:00,35.73,35.88,35.69,35.8,505681.0,35.73,35.88,35.69,35.8,505681.0
2020-08-12 11:25:00,35.8,36.08,35.75,36.04,602781.0,35.8,36.08,35.75,36.04,602781.0
2020-08-12 11:30:00,36.04,36.18,36.03,36.05,491907.0,36.04,36.18,36.03,36.05,491907.0
2020-08-12 11:35:00,36.05,36.06,35.82,35.88,460473.0,36.05,36.06,35.82,35.88,460473.0
2020-08-12 11:40:00,35.87,36.02,35.81,35.87,312927.0,35.87,36.02,35.81,35.87,312927.0
2020-08-12 11:45:00,35.88,36.01,35.68,35.7,351898.0,35.88,36.01,35.68,35.7,351898.0
2020-08-12 11:50:00,35.7,35.82,35.67,35.79,397497.0,35.7,35.82,35.67,35.79,397497.0
2020-08-12 11:55:00,35.79,35.9,35.72,35.85,499018.0,35.79,35.9,35.72,35.85,499018.0
2020-08-12 12:00:00,35.84,35.98,35.73,35.94,251304.0,35.84,35.98,35.73,35.94,251304.0
2020-08-12 12:05:00,35.95,35.95,35.86,35.89,271215.0,35.95,35.95,35.86,35.89,271215.0
2020-08-12 12:10:00,35.89,35.93,35.8,35.93,233453.0,35.89,35.93,35.8,35.93,233453.0
2020-08-12 12:15:00,35.94,36.08,35.91,36.05,360527.0,35.94,36.08,35.91,36.05,360527.0
2020-08-12 12:20:00,36.05,36.12,35.95,36.09,221274.0,36.05,36.12,35.95,36.09,221274.0
2020-08-12 12:25:00,36.09,36.21,36.08,36.18,348569.0,36.09,36.21,36.08,36.18,348569.0
2020-08-12 12:30:00,36.17,36.41,36.16,36.33,474407.0,36.17,36.41,36.16,36.33,474407.0
2020-08-12 12:35:00,36.33,36.34,36.24,36.25,323176.0,36.33,36.34,36.24,36.25,323176.0
2020-08-12 12:40:00,36.25,36.29,36.01,36.05,446079.0,36.25,36.29,36.01,36.05,446079.0
2020-08-12 12:45:00,36.05,36.1,35.97,36.03,319513.0,36.05,36.1,35.97,36.03,319513.0
2020-08-12 12:50:00,36.04,36.09,36.02,36.07,184354.0,36.04,36.09,36.02,36.07,184354.0
2020-08-12 12:55:00,36.07,36.12,35.9,35.95,292481.0,36.07,36.12,35.9,35.95,292481.0
2020-08-12 13:00:00,35.95,35.99,35.85,35.91,248342.0,35.95,35.99,35.85,35.91,248342.0
2020-08-12 13:05:00,35.91,35.92,35.73,35.79,320151.0,35.91,35.92,35.73,35.79,320151.0
2020-08-12 13:10:00,35.79,35.92,35.73,35.89,327919.0,35.79,35.92,35.73,35.89,327919.0
2020-08-12 13:15:00,35.89,35.9,35.64,35.71,433945.0,35.89,35.9,35.64,35.71,433945.0
2020-08-12 13:20:00,35.73,35.85,35.7,35.84,381400.0,35.73,35.85,35.7,35.84,381400.0
2020-08-12 13:25:00,35.84,35.9,35.79,35.87,341238.0,35.84,35.9,35.79,35.87,341238.0
2020-08-12 13:30:00,35.86,36.06,35.86,35.95,460634.0,35.86,36.06,35.86,35.95,460634.0
2020-08-12 13:35:00,35.96,36.1,35.95,36.03,238197.0,35.96,36.1,35.95,36.03,238197.0
2020-08-12 13:40:00,36.04,36.05,35.89,35.9,228741.0,36.04,36.05,35.89,35.9,228741.0
2020-08-12 13:45:00,35.89,35.91,35.75,35.82,289135.0,35.89,35.91,35.75,35.82,289135.0
2020-08-12 13:50:00,35.82,35.97,35.82,35.96,337840.0,35.82,35.97,35.82,35.96,337840.0
2020-08-12 13:55:00,35.96,36.03,35.92,35.96,194814.0,35.96,36.03,35.92,35.96,194814.0
2020-08-12 14:00:00,35.95,36.0,35.89,35.9,273869.0,35.95,36.0,35.89,35.9,273869.0
2020-08-12 14:05:00,35.89,36.01,35.83,35.96,541003.0,35.89,36.01,35.83,35.96,541003.0
2020-08-12 14:10:00,35.95,36.0,35.9,35.99,193219.0,35.95,36.0,35.9,35.99,193219.0
2020-08-12 14:15:00,36.0,36.09,35.97,36.07,304644.0,36.0,36.09,35.97,36.07,304644.0
2020-08-12 14:20:00,36.07,36.13,35.95,36.05,205588.0,36.07,36.13,35.95,36.05,205588.0
2020-08-12 14:25:00,36.05,36.22,36.03,36.21,420580.0,36.05,36.22,36.03,36.21,420580.0
2020-08-12 14:30:00,36.2,36.27,36.12,36.18,289395.0,36.2,36.27,36.12,36.18,289395.0
2020-08-12 14:35:00,36.18,36.29,36.18,36.19,312614.0,36.18,36.29,36.18,36.19,312614.0
2020-08-12 14:40:00,36.19,36.23,36.16,36.17,325836.0,36.19,36.23,36.16,36.17,325836.0
2020-08-12 14:45:00,36.18,36.36,36.14,36.36,287844.0,36.18,36.36,36.14,36.36,287844.0
2020-08-12 14:50:00,36.35,36.44,36.31,36.33,407208.0,36.35,36.44,36.31,36.33,407208.0
2020-08-12 14:55:00,36.32,36.58,36.3,36.49,479266.0,36.32,36.58,36.3,36.49,479266.0
2020-08-12 15:00:00,36.48,36.53,36.25,36.27,489376.0,36.48,36.53,36.25,36.27,489376.0
2020-08-12 15:05:00,36.28,36.42,36.27,36.4,309577.0,36.28,36.42,36.27,36.4,309577.0
2020-08-12 15:10:00,36.41,36.52,36.37,36.45,457169.0,36.41,36.52,36.37,36.45,457169.0
2020-08-12 15:15:00,36.45,36.46,36.32,36.35,216085.0,36.45,36.46,36.32,36.35,216085.0
2020-08-12 15:20:00,36.34,36.42,36.27,36.33,203898.0,36.34,36.42,36.27,36.33,203898.0
2020-08-12 15:25:00,36.33,36.4,36.31,36.36,204817.0,36.33,36.4,36.31,36.36,204817.0
2020-08-12 15:30:00,36.35,36.35,36.21,36.28,271169.0,36.35,36.35,36.21,36.28,271169.0
2020-08-12 15:35:00,36.28,36.35,36.26,36.29,170387.0,36.28,36.35,36.26,36.29,170387.0
2020-08-12 15:40:00,36.28,36.43,36.25,36.41,277286.0,36.28,36.43,36.25,36.41,277286.0
2020-08-12 15:45:00,36.41,36.42,36.32,36.35,276471.0,36.41,36.42,36.32,36.35,276471.0
2020-08-12 15:50:00,36.35,36.48,36.33,36.45,470737.0,36.35,36.48,36.33,36.45,470737.0
2020-08-12 15:55:00,36.45,36.45,36.32,36.38,429073.0,36.45,36.45,36.32,36.38,429073.0
2020-08-13 09:30:00,35.75,36.39,35.6,36.3,930145.0,35.75,36.39,35.6,36.3,930145.0
2020-08-13 09:35:00,36.3,36.45,36.11,36.14,669493.0,36.3,36.45,36.11,36.14,669493.0
2020-08-13 09:40:00,36.13,36.35,36.02,36.16,571153.0,36.13,36.35,36.02,36.16,571153.0
2020-08-13 09:45:00,36.14,36.66,36.12,36.65,623261.0,36.14,36.66,36.12,36.65,623261.0
2020-08-13 09:50:00,36.66,37.35,36.6,37.2,1296368.0,36.66,37.35,36.6,37.2,1296368.0
2020-08-13 09:55:00,37.21,37.27,36.92,37.0,1026102.0,37.21,37.27,36.92,37.0,1026102.0
2020-08-13 10:00:00,36.97,37.52,36.94,37.52,1060169.0,36.97,37.52,36.94,37.52,1060169.0
2020-08-13 10:05:00,37.51,37.51,37.17,37.17,680159.0,37.51,37.51,37.17,37.17,680159.0
2020-08-13 10:10:00,37.18,37.3,36.94,36.98,723668.0,37.18,37.3,36.94,36.98,723668.0
2020-08-13 10:15:00,36.96,37.23,36.83,37.06,1011860.0,36.96,37.23,36.83,37.06,1011860.0
2020-08-13 10:20:00,37.09,37.09,36.63,36.77,745491.0,37.09,37.09,36.63,36.77,745491.0
2020-08-13 10:25:00,36.78,36.85,36.6,36.63,708189.0,36.78,36.85,36.6,36.63,708189.0
2020-08-13 10:30:00,36.62,36.78,36.55,36.64,528711.0,36.62,36.78,36.55,36.64,528711.0
2020-08-13 10:35:00,36.62,36.72,36.31,36.32,756841.0,36.62,36.72,36.31,36.32,756841.0
2020-08-13 10:40:00,36.31,36.54,36.26,36.51,792292.0,36.31,36.54,36.26,36.51,792292.0
2020-08-13 10:45:00,36.51,36.77,36.46,36.58,777043.0,36.51,36.77,36.46,36.58,777043.0
2020-08-13 10:50:00,36.58,36.73,36.55,36.72,430658.0,36.58,36.73,36.55,36.72,430658.0
2020-08-13 10:55:00,36.72,36.73,36.55,36.58,291722.0,36.72,36.73,36.55,36.58,291722.0
2020-08-13 11:00:00,36.57,36.59,36.39,36.43,470211.0,36.57,36.59,36.39,36.43,470211.0
2020-08-13 11:05:00,36.43,36.44,36.23,36.26,457938.0,36.43,36.44,36.23,36.26,457938.0
2020-08-13 11:10:00,36.26,36.36,36.24,36.3,400972.0,36.26,36.36,36.24,36.3,400972.0
2020-08-13 11:15:00,36.3,36.36,36.03,36.04,523496.0,36.3,36.36,36.03,36.04,523496.0
2020-08-13 11:20:00,36.04,36.15,35.96,35.97,508388.0,36.04,36.15,35.96,35.97,508388.0
2020-08-13 11:25:00,35.96,36.23,35.96,36.13,569370.0,35.96,36.23,35.96,36.13,569370.0
2020-08-13 11:30:00,36.13,36.28,36.11,36.11,385650.0,36.13,36.28,36.11,36.11,385650.0
2020-08-13 11:35:00,36.12,36.23,36.09,36.14,383747.0,36.12,36.23,36.09,36.14,383747.0
2020-08-13 11:40:00,36.14,36.25,36.1,36.17,321959.0,36.14,36.25,36.1,36.17,321959.0
2020-08-13 11:45:00,36.16,36.19,36.05,36.1,291761.0,36.16,36.19,36.05,36.1,291761.0
2020-08-13 11:50:00,36.11,36.25,36.11,36.25,441987.0,36.11,36.25,36.11,36.25,441987.0
2020-08-13 11:55:00,36.25,36.48,36.24,36.38,862567.0,36.25,36.48,36.24,36.38,862567.0
2020-08-13 12:00:00,36.39,36.45,36.15,36.21,545941.0,36.39,36.45,36.15,36.21,545941.0
2020-08-13 12:05:00,36.21,36.25,36.12,36.21,365591.0,36.21,36.25,36.12,36.21,365591.0
2020-08-13 12:10:00,36.22,36.25,36.14,36.24,210729.0,36.22,36.25,36.14,36.24,210729.0
2020-08-13 12:15:00,36.24,36.31,36.13,36.17,219475.0,36.24,36.31,36.13,36.17,219475.0
2020-08-13 12:20:00,36.17,36.23,36.15,36.23,133530.0,36.17,36.23,36.15,36.23,133530.0
2020-08-13 12:25:00,36.23,36.27,36.19,36.23,121506.0,36.23,36.27,36.19,36.23,121506.0
2020-08-13 12:30:00,36.23,36.29,36.1,36.1,252012.0,36.23,36.29,36.1,36.1,252012.0
2020-08-13 12:35:00,36.1,36.16,36.09,36.14,172659.0,36.1,36.16,36.09,36.14,172659.0
2020-08-13 12:40:00,36.14,36.15,36.02,36.04,264914.0,36.14,36.15,36.02,36.04,264914.0
2020-08-13 12:45:00,36.04,36.11,36.03,36.09,238942.0,36.04,36.11,36.03,36.09,238942.0
2020-08-13 12:50:00,36.09,36.16,35.98,36.02,388269.0,36.09,36.16,35.98,36.02,388269.0
2020-08-13 12:55:00,36.0,36.02,35.9,35.94,353617.0,36.0,36.02,35.9,35.94,353617.0
2020-08-13 13:00:00,35.95,36.05,35.92,35.92,379917.0,35.95,36.05,35.92,35.92,379917.0
2020-08-13 13:05:00,35.92,36.14,35.91,36.13,503677.0,35.92,36.14,35.91,36.13,503677.0
2020-08-13 13:10:00,36.13,36.2,36.03,36.12,504976.0,36.13,36.2,36.03,36.12,504976.0
2020-08-13 13:15:00,36.1,36.15,36.08,36.11,175066.0,36.1,36.15,36.08,36.11,175066.0
2020-08-13 13:20:00,36.12,36.19,36.09,36.1,321560.0,36.12,36.19,36.09,36.1,321560.0
2020-08-13 13:25:00,36.11,36.18,36.07,36.15,248325.0,36.11,36.18,36.07,36.15,248325.0
2020-08-13 13:30:00,36.15,36.16,35.94,35.97,322405.0,36.15,36.16,35.94,35.97,322405.0
2020-08-13 13:35:00,35.98,36.03,35.93,35.98,225743.0,35.98,36.03,35.93,35.98,225743.0
2020-08-13 13:40:00,35.97,35.98,35.84,35.91,346170.0,35.97,35.98,35.84,35.91,346170.0
2020-08-13 13:45:00,35.9,36.0,35.87,35.94,248026.0,35.9,36.0,35.87,35.94,248026.0
2020-08-13 13:50:00,35.94,35.96,35.88,35.92,224365.0,35.94,35.96,35.88,35.92,224365.0
2020-08-13 13:55:00,35.91,35.98,35.9,35.94,215956.0,35.91,35.98,35.9,35.94,215956.0
2020-08-13 14:00:00,35.94,36.1,35.93,36.07,349043.0,35.94,36.1,35.93,36.07,349043.0
2020-08-13 14:05:00,36.07,36.08,36.0,36.02,194138.0,36.07,36.08,36.0,36.02,194138.0
2020-08-13 14:10:00,36.01,36.06,35.98,36.04,199215.0,36.01,36.06,35.98,36.04,199215.0
2020-08-13 14:15:00,36.04,36.08,35.99,36.02,199053.0,36.04,36.08,35.99,36.02,199053.0
2020-08-13 14:20:00,36.02,36.02,35.9,35.92,261647.0,36.02,36.02,35.9,35.92,261647.0
2020-08-13 14:25:00,35.92,35.97,35.81,35.84,344759.0,35.92,35.97,35.81,35.84,344759.0
2020-08-13 14:30:00,35.84,35.85,35.74,35.77,361603.0,35.84,35.85,35.74,35.77,361603.0
2020-08-13 14:35:00,35.76,35.76,35.64,35.7,340004.0,35.76,35.76,35.64,35.7,340004.0
2020-08-13 14:40:00,35.69,35.8,35.68,35.72,304659.0,35.69,35.8,35.68,35.72,304659.0
2020-08-13 14:45:00,35.72,35.8,35.68,35.7,243187.0,35.72,35.8,35.68,35.7,243187.0
2020-08-13 14:50:00,35.69,35.7,35.52,35.69,368811.0,35.69,35.7,35.52,35.69,368811.0
2020-08-13 14:55:00,35.66,35.74,35.62,35.65,234869.0,35.66,35.74,35.62,35.65,234869.0
2020-08-13 15:00:00,35.64,35.75,35.63,35.72,222261.0,35.64,35.75,35.63,35.72,222261.0
2020-08-13 15:05:00,35.71,35.9,35.7,35.8,667171.0,35.71,35.9,35.7,35.8,667171.0
2020-08-13 15:10:00,35.8,35.84,35.75,35.78,180219.0,35.8,35.84,35.75,35.78,180219.0
2020-08-13 15:15:00,35.78,35.9,35.77,35.9,238376.0,35.78,35.9,35.77,35.9,238376.0
2020-08-13 15:20:00,35.9,35.97,35.89,35.96,311112.0,35.9,35.97,35.89,35.96,311112.0
2020-08-13 15:25:00,35.96,35.97,35.76,35.82,357453.0,35.96,35.97,35.76,35.82,357453.0
2020-08-13 15:30:00,35.83,35.84,35.72,35.81,282610.0,35.83,35.84,35.72,35.81,282610.0
2020-08-13 15:35:00,35.81,35.85,35.75,35.75,203946.0,35.81,35.85,35.75,35.75,203946.0
2020-08-13 15:40:00,35.75,35.82,35.73,35.8,195459.0,35.75,35.82,35.73,35.8,195459.0
2020-08-13 15:45:00,35.8,35.81,35.74,35.77,201619.0,35.8,35.81,35.74,35.77,201619.0
2020-08-13 15:50:00,35.77,35.86,35.65,35.77,397720.0,35.77,35.86,35.65,35.77,397720.0
2020-08-13 15:55:00,35.77,35.82,35.74,35.8,492801.0,35.77,35.82,35.74,35.8,492801.0
2020-08-14 09:30:00,35.36,35.98,35.2,35.76,1076142.0,35.36,35.98,35.2,35.76,1076142.0
2020-08-14 09:35:00,35.77,35.86,35.22,35.31,813039.0,35.77,35.86,35.22,35.31,813039.0
2020-08-14 09:40:00,35.31,35.58,35.27,35.54,413684.0,35.31,35.58,35.27,35.54,413684.0
2020-08-14 09:45:00,35.54,35.74,35.38,35.52,572296.0,35.54,35.74,35.38,35.52,572296.0
2020-08-14 09:50:00,35.52,35.6,35.35,35.59,423474.0,35.52,35.6,35.35,35.59,423474.0
2020-08-14 09:55:00,35.6,35.64,35.41,35.6,452646.0,35.6,35.64,35.41,35.6,452646.0
2020-08-14 10:00:00,35.62,35.76,35.56,35.61,527258.0,35.62,35.76,35.56,35.61,527258.0
2020-08-14 10:05:00,35.62,35.85,35.59,35.81,446472.0,35.62,35.85,35.59,35.81,446472.0
2020-08-14 10:10:00,35.81,35.95,35.77,35.8,565105.0,35.81,35.95,35.77,35.8,565105.0
2020-08-14 10:15:00,35.8,36.18,35.8,36.05,802380.0,35.8,36.18,35.8,36.05,802380.0
2020-08-14 10:20:00,36.06,36.39,35.98,36.39,758640.0,36.06,36.39,35.98,36.39,758640.0
2020-08-14 10:25:00,36.38,36.55,36.2,36.52,797112.0,36.38,36.55,36.2,36.52,797112.0
2020-08-14 10:30:00,36.53,36.54,36.25,36.27,645900.0,36.53,36.54,36.25,36.27,645900.0
2020-08-14 10:35:00,36.27,36.32,36.12,36.21,523894.0,36.27,36.32,36.12,36.21,523894.0
2020-08-14 10:40:00,36.21,36.25,35.98,36.02,535980.0,36.21,36.25,35.98,36.02,535980.0
2020-08-14 10:45:00,36.03,36.3,36.02,36.25,581595.0,36.03,36.3,36.02,36.25,581595.0
2020-08-14 10:50:00,36.26,36.35,36.05,36.13,658040.0,36.26,36.35,36.05,36.13,658040.0
2020-08-14 10:55:00,36.12,36.32,36.06,36.2,335381.0,36.12,36.32,36.06,36.2,335381.0
2020-08-14 11:00:00,36.19,36.27,36.1,36.13,297093.0,36.19,36.27,36.1,36.13,297093.0
2020-08-14 11:05:00,36.14,36.28,36.1,36.2,262832.0,36.14,36.28,36.1,36.2,262832.0
2020-08-14 11:10:00,36.2,36.28,36.16,36.25,255629.0,36.2,36.28,36.16,36.25,255629.0
2020-08-14 11:15:00,36.25,36.53,36.21,36.48,437560.0,36.25,36.53,36.21,36.48,437560.0
2020-08-14 11:20:00,36.47,36.54,36.35,36.41,398382.0,36.47,36.54,36.35,36.41,398382.0
2020-08-14 11:25:00,36.41,36.52,36.38,36.42,359403.0,36.41,36.52,36.38,36.42,359403.0
2020-08-14 11:30:00,36.43,36.46,36.35,36.39,193050.0,36.43,36.46,36.35,36.39,193050.0
2020-08-14 11:35:00,36.39,36.56,36.3,36.56,558230.0,36.39,36.56,36.3,36.56,558230.0
2020-08-14 11:40:00,36.55,36.58,36.41,36.5,556871.0,36.55,36.58,36.41,36.5,556871.0
2020-08-14 11:45:00,36.49,36.55,36.34,36.4,364998.0,36.49,36.55,36.34,36.4,364998.0
2020-08-14 11:50:00,36.39,36.47,36.31,36.32,224990.0,36.39,36.47,36.31,36.32,224990.0
2020-08-14 11:55:00,36.32,36.41,36.28,36.39,219307.0,36.32,36.41,36.28,36.39,219307.0
2020-08-14 12:00:00,36.39,36.45,36.38,36.41,125288.0,36.39,36.45,36.38,36.41,125288.0
2020-08-14 12:05:00,36.41,36.41,36.21,36.23,278259.0,36.41,36.41,36.21,36.23,278259.0
2020-08-14 12:10:00,36.23,36.28,36.14,36.18,327801.0,36.23,36.28,36.14,36.18,327801.0
2020-08-14 12:15:00,36.19,36.3,36.16,36.25,176632.0,36.19,36.3,36.16,36.25,176632.0
2020-08-14 12:20:00,36.25,36.32,36.16,36.17,274674.0,36.25,36.32,36.16,36.17,274674.0
2020-08-14 12:25:00,36.16,36.23,36.16,36.21,147894.0,36.16,36.23,36.16,36.21,147894.0
2020-08-14 12:30:00,36.2,36.21,36.05,36.11,252694.0,36.2,36.21,36.05,36.11,252694.0
2020-08-14 12:35:00,36.1,36.16,36.01,36.04,252332.0,36.1,36.16,36.01,36.04,252332.0
2020-08-14 12:40:00,36.04,36.09,35.91,35.95,327863.0,36.04,36.09,35.91,35.95,327863.0
2020-08-14 12:45:00,35.95,35.96,35.84,35.91,219680.0,35.95,35.96,35.84,35.91,219680.0
2020-08-14 12:50:00,35.91,35.93,35.85,35.9,165900.0,35.91,35.93,35.85,35.9,165900.0
2020-08-14 12:55:00,35.89,35.9,35.81,35.86,190989.0,35.89,35.9,35.81,35.86,190989.0
2020-08-14 13:00:00,35.86,36.07,35.82,36.03,402894.0,35.86,36.07,35.82,36.03,402894.0
2020-08-14 13:05:00,36.02,36.07,35.99,36.06,202402.0,36.02,36.07,35.99,36.06,202402.0
2020-08-14 13:10:00,36.05,36.17,36.03,36.07,417765.0,36.05,36.17,36.03,36.07,417765.0
2020-08-14 13:15:00,36.07,36.08,35.95,35.98,194458.0,36.07,36.08,35.95,35.98,194458.0
2020-08-14 13:20:00,35.98,36.01,35.9,35.98,187245.0,35.98,36.01,35.9,35.98,187245.0
2020-08-14 13:25:00,35.98,36.08,35.95,36.04,192483.0,35.98,36.08,35.95,36.04,192483.0
2020-08-14 13:30:00,36.04,36.2,36.03,36.17,243683.0,36.04,36.2,36.03,36.17,243683.0
2020-08-14 13:35:00,36.18,36.28,36.14,36.2,353084.0,36.18,36.28,36.14,36.2,353084.0
2020-08-14 13:40:00,36.19,36.35,36.18,36.27,422888.0,36.19,36.35,36.18,36.27,422888.0
2020-08-14 13:45:00,36.27,36.35,36.24,36.28,256064.0,36.27,36.35,36.24,36.28,256064.0
2020-08-14 13:50:00,36.29,36.46,36.28,36.41,357520.0,36.29,36.46,36.28,36.41,357520.0
2020-08-14 13:55:00,36.41,36.42,36.22,36.23,263893.0,36.41,36.42,36.22,36.23,263893.0
2020-08-14 14:00:00,36.23,36.34,36.2,36.29,298394.0,36.23,36.34,36.2,36.29,298394.0
2020-08-14 14:05:00,36.28,36.29,36.18,36.21,191717.0,36.28,36.29,36.18,36.21,191717.0
2020-08-14 14:10:00,36.22,36.23,36.14,36.17,151855.0,36.22,36.23,36.14,36.17,151855.0
2020-08-14 14:15:00,36.18,36.22,36.14,36.17,130827.0,36.18,36.22,36.14,36.17,130827.0
2020-08-14 14:20:00,36.17,36.19,36.11,36.13,120975.0,36.17,36.19,36.11,36.13,120975.0
2020-08-14 14:25:00,36.12,36.18,36.11,36.12,147897.0,36.12,36.18,36.11,36.12,147897.0
2020-08-14 14:30:00,36.12,36.17,36.09,36.14,107652.0,36.12,36.17,36.09,36.14,107652.0
2020-08-14 14:35:00,36.15,36.15,36.07,36.09,110638.0,36.15,36.15,36.07,36.09,110638.0
2020-08-14 14:40:00,36.09,36.14,36.0,36.02,174253.0,36.09,36.14,36.0,36.02,174253.0
2020-08-14 14:45:00,36.02,36.04,35.98,36.01,162806.0,36.02,36.04,35.98,36.01,162806.0
2020-08-14 14:50:00,36.02,36.1,36.02,36.08,152521.0,36.02,36.1,36.02,36.08,152521.0
2020-08-14 14:55:00,36.08,36.16,36.05,36.12,220469.0,36.08,36.16,36.05,36.12,220469.0
2020-08-14 15:00:00,36.13,36.17,36.07,36.11,214890.0,36.13,36.17,36.07,36.11,214890.0
2020-08-14 15:05:00,36.11,36.15,36.09,36.12,154128.0,36.11,36.15,36.09,36.12,154128.0
2020-08-14 15:10:00,36.12,36.12,36.02,36.03,232016.0,36.12,36.12,36.02,36.03,232016.0
2020-08-14 15:15:00,36.03,36.12,36.01,36.08,238021.0,36.03,36.12,36.01,36.08,238021.0
2020-08-14 15:20:00,36.08,36.14,36.07,36.11,165569.0,36.08,36.14,36.07,36.11,165569.0
2020-08-14 15:25:00,36.12,36.17,36.06,36.16,263435.0,36.12,36.17,36.06,36.16,263435.0
2020-08-14 15:30:00,36.15,36.3,36.12,36.24,483379.0,36.15,36.3,36.12,36.24,483379.0
2020-08-14 15:35:00,36.23,36.26,36.14,36.16,306273.0,36.23,36.26,36.14,36.16,306273.0
2020-08-14 15:40:00,36.16,36.22,36.1,36.16,218141.0,36.16,36.22,36.1,36.16,218141.0
2020-08-14 15:45:00,36.17,36.17,36.02,36.04,332623.0,36.17,36.17,36.02,36.04,332623.0
2020-08-14 15:50:00,36.03,36.13,35.99,36.09,417156.0,36.03,36.13,35.99,36.09,417156.0
2020-08-14 15:55:00,36.1,36.2,36.09,36.19,420733.0,36.1,36.2,36.09,36.19,420733.0
2020-08-17 09:30:00,36.2,36.3,35.35,35.4,1130084.0,36.2,36.3,35.35,35.4,1130084.0
2020-08-17 09:35:00,35.4,35.73,35.39,35.69,626299.0,35.4,35.73,35.39,35.69,626299.0
2020-08-17 09:40:00,35.68,35.68,35.23,35.34,572812.0,35.68,35.68,35.23,35.34,572812.0
2020-08-17 09:45:00,35.34,35.46,35.27,35.42,351446.0,35.34,35.46,35.27,35.42,351446.0
2020-08-17 09:50:00,35.42,35.42,35.02,35.14,533573.0,35.42,35.42,35.02,35.14,533573.0
2020-08-17 09:55:00,35.14,35.16,34.74,34.91,1070733.0,35.14,35.16,34.74,34.91,1070733.0
2020-08-17 10:00:00,34.91,34.98,34.41,34.69,874781.0,34.91,34.98,34.41,34.69,874781.0
2020-08-17 10:05:00,34.69,34.82,34.47,34.74,612384.0,34.69,34.82,34.47,34.74,612384.0
2020-08-17 10:10:00,34.73,34.94,34.73,34.84,563022.0,34.73,34.94,34.73,34.84,563022.0
2020-08-17 10:15:00,34.85,34.93,34.74,34.82,464479.0,34.85,34.93,34.74,34.82,464479.0
2020-08-17 10:20:00,34.81,35.04,34.74,35.0,433071.0,34.81,35.04,34.74,35.0,433071.0
2020-08-17 10:25:00,35.0,35.05,34.84,34.86,410368.0,35.0,35.05,34.84,34.86,410368.0
2020-08-17 10:30:00,34.86,34.94,34.82,34.9,230959.0,34.86,34.94,34.82,34.9,230959.0
2020-08-17 10:35:00,34.89,34.93,34.72,34.76,344845.0,34.89,34.93,34.72,34.76,344845.0
2020-08-17 10:40:00,34.76,34.85,34.71,34.77,272220.0,34.76,34.85,34.71,34.77,272220.0
2020-08-17 10:45:00,34.77,34.87,34.76,34.79,201858.0,34.77,34.87,34.76,34.79,201858.0
2020-08-17 10:50:00,34.78,34.83,34.73,34.81,199829.0,34.78,34.83,34.73,34.81,199829.0
2020-08-17 10:55:00,34.8,34.99,34.8,34.9,240190.0,34.8,34.99,34.8,34.9,240190.0
2020-08-17 11:00:00,34.9,34.98,34.89,34.95,236590.0,34.9,34.98,34.89,34.95,236590.0
2020-08-17 11:05:00,34.95,34.98,34.75,34.87,259564.0,34.95,34.98,34.75,34.87,259564.0
2020-08-17 11:10:00,34.87,34.95,34.82,34.95,119092.0,34.87,34.95,34.82,34.95,119092.0
2020-08-17 11:15:00,34.95,34.97,34.88,34.93,107719.0,34.95,34.97,34.88,34.93,107719.0
2020-08-17 11:20:00,34.92,35.02,34.92,34.94,181622.0,34.92,35.02,34.92,34.94,181622.0
2020-08-17 11:25:00,34.94,34.97,34.87,34.9,110165.0,34.94,34.97,34.87,34.9,110165.0
2020-08-17 11:30:00,34.89,34.89,34.76,34.82,150161.0,34.89,34.89,34.76,34.82,150161.0
2020-08-17 11:35:00,34.81,34.91,34.8,34.88,107555.0,34.81,34.91,34.8,34.88,107555.0
2020-08-17 11:40:00,34.87,34.97,34.86,34.9,133602.0,34.87,34.97,34.86,34.9,133602.0
2020-08-17 11:45:00,34.9,34.98,34.88,34.92,181185.0,34.9,34.98,34.88,34.92,181185.0
2020-08-17 11:50:00,34.93,34.98,34.91,34.97,136908.0,34.93,34.98,34.91,34.97,136908.0
2020-08-17 11:55:00,34.96,34.99,34.83,34.84,225987.0,34.96,34.99,34.83,34.84,225987.0
2020-08-17 12:00:00,34.84,34.87,34.81,34.83,181548.0,34.84,34.87,34.81,34.83,181548.0
2020-08-17 12:05:00,34.83,34.84,34.74,34.75,172111.0,34.83,34.84,34.74,34.75,172111.0
2020-08-17 12:10:00,34.76,34.77,34.55,34.58,713246.0,34.76,34.77,34.55,34.58,713246.0
2020-08-17 12:15:00,34.58,34.67,34.58,34.6,278392.0,34.58,34.67,34.58,34.6,278392.0
2020-08-17 12:20:00,34.6,34.67,34.57,34.63,165778.0,34.6,34.67,34.57,34.63,165778.0
2020-08-17 12:25:00,34.63,34.71,34.62,34.7,117400.0,34.63,34.71,34.62,34.7,117400.0
2020-08-17 12:30:00,34.7,34.74,34.68,34.7,149742.0,34.7,34.74,34.68,34.7,149742.0
2020-08-17 12:35:00,34.7,34.74,34.64,34.66,116833.0,34.7,34.74,34.64,34.66,116833.0
2020-08-17 12:40:00,34.66,34.68,34.58,34.61,98940.0,34.66,34.68,34.58,34.61,98940.0
2020-08-17 12:45:00,34.62,34.64,34.55,34.56,131663.0,34.62,34.64,34.55,34.56,131663.0
2020-08-17 12:50:00,34.56,34.56,34.47,34.52,538718.0,34.56,34.56,34.47,34.52,538718.0
2020-08-17 12:55:00,34.53,34.88,34.52,34.79,492878.0,34.53,34.88,34.52,34.79,492878.0
2020-08-17 13:00:00,34.79,34.82,34.7,34.76,149145.0,34.79,34.82,34.7,34.76,149145.0
2020-08-17 13:05:00,34.76,34.81,34.74,34.78,107770.0,34.76,34.81,34.74,34.78,107770.0
2020-08-17 13:10:00,34.77,34.86,34.77,34.84,204083.0,34.77,34.86,34.77,34.84,204083.0
2020-08-17 13:15:00,34.84,34.85,34.79,34.8,295080.0,34.84,34.85,34.79,34.8,295080.0
2020-08-17 13:20:00,34.79,34.84,34.77,34.8,116250.0,34.79,34.84,34.77,34.8,116250.0
2020-08-17 13:25:00,34.81,34.83,34.71,34.74,76560.0,34.81,34.83,34.71,34.74,76560.0
2020-08-17 13:30:00,34.73,34.76,34.67,34.69,158516.0,34.73,34.76,34.67,34.69,158516.0
2020-08-17 13:35:00,34.7,34.74,34.65,34.66,125326.0,34.7,34.74,34.65,34.66,125326.0
2020-08-17 13:40:00,34.66,34.69,34.6,34.64,96628.0,34.66,34.69,34.6,34.64,96628.0
2020-08-17 13:45:00,34.63,34.63,34.59,34.61,111244.0,34.63,34.63,34.59,34.61,111244.0
2020-08-17 13:50:00,34.61,34.71,34.61,34.69,142087.0,34.61,34.71,34.61,34.69,142087.0
2020-08-17 13:55:00,34.68,34.71,34.65,34.68,100313.0,34.68,34.71,34.65,34.68,100313.0
2020-08-17 14:00:00,34.68,34.7,34.63,34.65,78657.0,34.68,34.7,34.63,34.65,78657.0
2020-08-17 14:05:00,34.64,34.66,34.55,34.58,172471.0,34.64,34.66,34.55,34.58,172471.0
2020-08-17 14:10:00,34.58,34.59,34.49,34.56,158890.0,34.58,34.59,34.49,34.56,158890.0
2020-08-17 14:15:00,34.55,34.64,34.55,34.64,146921.0,34.55,34.64,34.55,34.64,146921.0
2020-08-17 14:20:00,34.64,34.68,34.62,34.64,130762.0,34.64,34.68,34.62,34.64,130762.0
2020-08-17 14:25:00,34.65,34.71,34.63,34.67,161333.0,34.65,34.71,34.63,34.67,161333.0
2020-08-17 14:30:00,34.67,34.68,34.57,34.58,128932.0,34.67,34.68,34.57,34.58,128932.0
2020-08-17 14:35:00,34.59,34.62,34.56,34.62,95475.0,34.59,34.62,34.56,34.62,95475.0
2020-08-17 14:40:00,34.61,34.64,34.58,34.61,105200.0,34.61,34.64,34.58,34.61,105200.0
2020-08-17 14:45:00,34.61,34.61,34.5,34.54,213985.0,34.61,34.61,34.5,34.54,213985.0
2020-08-17 14:50:00,34.54,34.59,34.51,34.57,110815.0,34.54,34.59,34.51,34.57,110815.0
2020-08-17 14:55:00,34.57,34.57,34.48,34.49,155277.0,34.57,34.57,34.48,34.49,155277.0
2020-08-17 15:00:00,34.5,34.53,34.43,34.44,292614.0,34.5,34.53,34.43,34.44,292614.0
2020-08-17 15:05:00,34.44,34.48,34.41,34.46,181428.0,34.44,34.48,34.41,34.46,181428.0
2020-08-17 15:10:00,34.46,34.5,34.45,34.48,161877.0,34.46,34.5,34.45,34.48,161877.0
2020-08-17 15:15:00,34.48,34.49,34.36,34.41,304780.0,34.48,34.49,34.36,34.41,304780.0
2020-08-17 15:20:00,34.42,34.44,34.38,34.39,150116.0,34.42,34.44,34.38,34.39,150116.0
2020-08-17 15:25:00,34.39,34.48,34.38,34.46,131692.0,34.39,34.48,34.38,34.46,131692.0
2020-08-17 15:30:00,34.45,34.47,34.4,34.43,170993.0,34.45,34.47,34.4,34.43,170993.0
2020-08-17 15:35:00,34.43,34.46,34.4,34.45,210977.0,34.43,34.46,34.4,34.45,210977.0
2020-08-17 15:40:00,34.45,34.5,34.44,34.48,213678.0,34.45,34.5,34.44,34.48,213678.0
2020-08-17 15:45:00,34.47,34.5,34.42,34.43,203910.0,34.47,34.5,34.42,34.43,203910.0
2020-08-17 15:50:00,34.43,34.44,34.36,34.44,412232.0,34.43,34.44,34.36,34.44,412232.0
2020-08-17 15:55:00,34.44,34.44,34.36,34.4,479654.0,34.44,34.44,34.36,34.4,479654.0
2020-08-18 09:30:00,34.37,34.4,33.91,34.16,757306.0,34.37,34.4,33.91,34.16,757306.0
2020-08-18 09:35:00,34.18,34.61,34.17,34.35,696802.0,34.18,34.61,34.17,34.35,696802.0
2020-08-18 09:40:00,34.35,34.88,34.27,34.82,716164.0,34.35,34.88,34.27,34.82,716164.0
2020-08-18 09:45:00,34.82,34.85,34.53,34.56,686693.0,34.82,34.85,34.53,34.56,686693.0
2020-08-18 09:50:00,34.55,34.62,34.41,34.57,327075.0,34.55,34.62,34.41,34.57,327075.0
2020-08-18 09:55:00,34.58,34.74,34.45,34.66,395955.0,34.58,34.74,34.45,34.66,395955.0
2020-08-18 10:00:00,34.66,34.72,34.56,34.65,317794.0,34.66,34.72,34.56,34.65,317794.0
2020-08-18 10:05:00,34.64,34.69,34.42,34.47,247393.0,34.64,34.69,34.42,34.47,247393.0
2020-08-18 10:10:00,34.47,34.47,34.14,34.2,459528.0,34.47,34.47,34.14,34.2,459528.0
2020-08-18 10:15:00,34.19,34.29,34.06,34.24,337675.0,34.19,34.29,34.06,34.24,337675.0
2020-08-18 10:20:00,34.24,34.25,34.01,34.12,263406.0,34.24,34.25,34.01,34.12,263406.0
2020-08-18 10:25:00,34.12,34.23,34.06,34.11,158232.0,34.12,34.23,34.06,34.11,158232.0
2020-08-18 10:30:00,34.11,34.11,33.91,33.97,403381.0,34.11,34.11,33.91,33.97,403381.0
2020-08-18 10:35:00,33.98,34.1,33.93,34.09,272560.0,33.98,34.1,33.93,34.09,272560.0
2020-08-18 10:40:00,34.09,34.15,34.0,34.0,211094.0,34.09,34.15,34.0,34.0,211094.0
2020-08-18 10:45:00,34.0,34.07,33.95,33.97,247787.0,34.0,34.07,33.95,33.97,247787.0
2020-08-18 10:50:00,33.97,34.04,33.95,34.0,172344.0,33.97,34.04,33.95,34.0,172344.0
2020-08-18 10:55:00,34.0,34.14,33.97,34.12,253910.0,34.0,34.14,33.97,34.12,253910.0
2020-08-18 11:00:00,34.13,34.13,34.04,34.07,155322.0,34.13,34.13,34.04,34.07,155322.0
2020-08-18 11:05:00,34.07,34.12,34.01,34.06,143083.0,34.07,34.12,34.01,34.06,143083.0
2020-08-18 11:10:00,34.07,34.16,34.05,34.13,166250.0,34.07,34.16,34.05,34.13,166250.0
2020-08-18 11:15:00,34.13,34.19,34.06,34.16,190673.0,34.13,34.19,34.06,34.16,190673.0
2020-08-18 11:20:00,34.17,34.23,34.11,34.18,167387.0,34.17,34.23,34.11,34.18,167387.0
2020-08-18 11:25:00,34.18,34.21,34.15,34.15,176639.0,34.18,34.21,34.15,34.15,176639.0
2020-08-18 11:30:00,34.16,34.19,34.08,34.16,154012.0,34.16,34.19,34.08,34.16,154012.0
2020-08-18 11:35:00,34.16,34.18,34.01,34.02,157881.0,34.16,34.18,34.01,34.02,157881.0
2020-08-18 11:40:00,34.03,34.1,34.01,34.04,201247.0,34.03,34.1,34.01,34.04,201247.0
2020-08-18 11:45:00,34.04,34.09,34.03,34.05,139583.0,34.04,34.09,34.03,34.05,139583.0
2020-08-18 11:50:00,34.05,34.08,34.03,34.08,87677.0,34.05,34.08,34.03,34.08,87677.0
2020-08-18 11:55:00,34.07,34.09,34.03,34.06,68998.0,34.07,34.09,34.03,34.06,68998.0
2020-08-18 12:00:00,34.06,34.11,34.03,34.11,134770.0,34.06,34.11,34.03,34.11,134770.0
2020-08-18 12:05:00,34.11,34.11,33.98,33.99,133722.0,34.11,34.11,33.98,33.99,133722.0
2020-08-18 12:10:00,33.99,34.0,33.73,33.76,416848.0,33.99,34.0,33.73,33.76,416848.0
2020-08-18 12:15:00,33.76,33.8,33.69,33.71,332698.0,33.76,33.8,33.69,33.71,332698.0
2020-08-18 12:20:00,33.72,33.72,33.66,33.7,260103.0,33.72,33.72,33.66,33.7,260103.0
2020-08-18 12:25:00,33.7,33.82,33.7,33.79,294926.0,33.7,33.82,33.7,33.79,294926.0
2020-08-18 12:30:00,33.79,33.81,33.72,33.73,179611.0,33.79,33.81,33.72,33.73,179611.0
2020-08-18 12:35:00,33.73,33.73,33.58,33.71,399011.0,33.73,33.73,33.58,33.71,399011.0
2020-08-18 12:40:00,33.72,33.74,33.64,33.7,208122.0,33.72,33.74,33.64,33.7,208122.0
2020-08-18 12:45:00,33.71,33.75,33.65,33.71,157614.0,33.71,33.75,33.65,33.71,157614.0
2020-08-18 12:50:00,33.71,33.8,33.7,33.77,220848.0,33.71,33.8,33.7,33.77,220848.0
2020-08-18 12:55:00,33.76,33.83,33.74,33.76,228148.0,33.76,33.83,33.74,33.76,228148.0
2020-08-18 13:00:00,33.76,33.77,33.71,33.77,83194.0,33.76,33.77,33.71,33.77,83194.0
2020-08-18 13:05:00,33.77,33.87,33.74,33.85,85443.0,33.77,33.87,33.74,33.85,85443.0
2020-08-18 13:10:00,33.85,33.91,33.83,33.84,220677.0,33.85,33.91,33.83,33.84,220677.0
2020-08-18 13:15:00,33.85,33.85,33.78,33.82,131791.0,33.85,33.85,33.78,33.82,131791.0
2020-08-18 13:20:00,33.83,33.86,33.81,33.84,129466.0,33.83,33.86,33.81,33.84,129466.0
2020-08-18 13:25:00,33.85,33.87,33.83,33.85,119549.0,33.85,33.87,33.83,33.85,119549.0
2020-08-18 13:30:00,33.86,33.96,33.85,33.94,111791.0,33.86,33.96,33.85,33.94,111791.0
2020-08-18 13:35:00,33.93,34.05,33.93,34.04,202681.0,33.93,34.05,33.93,34.04,202681.0
2020-08-18 13:40:00,34.04,34.25,34.03,34.12,497496.0,34.04,34.25,34.03,34.12,497496.0
2020-08-18 13:45:00,34.12,34.17,34.02,34.15,401918.0,34.12,34.17,34.02,34.15,401918.0
2020-08-18 13:50:00,34.15,34.19,34.12,34.12,150429.0,34.15,34.19,34.12,34.12,150429.0
2020-08-18 13:55:00,34.13,34.15,34.07,34.09,143507.0,34.13,34.15,34.07,34.09,143507.0
2020-08-18 14:00:00,34.08,34.09,33.97,34.0,221953.0,34.08,34.09,33.97,34.0,221953.0
2020-08-18 14:05:00,34.0,34.04,33.97,34.04,135818.0,34.0,34.04,33.97,34.04,135818.0
2020-08-18 14:10:00,34.04,34.14,33.99,34.13,157201.0,34.04,34.14,33.99,34.13,157201.0
2020-08-18 14:15:00,34.13,34.14,34.03,34.04,138773.0,34.13,34.14,34.03,34.04,138773.0
2020-08-18 14:20:00,34.04,34.12,34.01,34.12,130016.0,34.04,34.12,34.01,34.12,130016.0
2020-08-18 14:25:00,34.12,34.13,34.02,34.04,103974.0,34.12,34.13,34.02,34.04,103974.0
2020-08-18 14:30:00,34.05,34.08,34.04,34.05,38221.0,34.05,34.08,34.04,34.05,38221.0
2020-08-18 14:35:00,34.06,34.06,33.97,33.98,96341.0,34.06,34.06,33.97,33.98,96341.0
2020-08-18 14:40:00,33.98,34.09,33.97,34.05,125603.0,33.98,34.09,33.97,34.05,125603.0
2020-08-18 14:45:00,34.05,34.11,34.05,34.07,120147.0,34.05,34.11,34.05,34.07,120147.0
2020-08-18 14:50:00,34.06,34.08,34.03,34.05,74594.0,34.06,34.08,34.03,34.05,74594.0
2020-08-18 14:55:00,34.05,34.07,33.99,34.0,69692.0,34.05,34.07,33.99,34.0,69692.0
2020-08-18 15:00:00,34.0,34.06,33.99,34.02,83336.0,34.0,34.06,33.99,34.02,83336.0
2020-08-18 15:05:00,34.02,34.04,33.94,33.94,99077.0,34.02,34.04,33.94,33.94,99077.0
2020-08-18 15:10:00,33.94,33.98,33.89,33.94,167872.0,33.94,33.98,33.89,33.94,167872.0
2020-08-18 15:15:00,33.92,33.95,33.83,33.89,172435.0,33.92,33.95,33.83,33.89,172435.0
2020-08-18 15:20:00,33.9,33.94,33.85,33.91,148359.0,33.9,33.94,33.85,33.91,148359.0
2020-08-18 15:25:00,33.91,33.99,33.88,33.99,103389.0,33.91,33.99,33.88,33.99,103389.0
2020-08-18 15:30:00,33.99,34.01,33.97,33.99,113872.0,33.99,34.01,33.97,33.99,113872.0
2020-08-18 15:35:00,33.99,33.99,33.93,33.95,97146.0,33.99,33.99,33.93,33.95,97146.0
2020-08-18 15:40:00,33.95,33.97,33.9,33.91,143825.0,33.95,33.97,33.9,33.91,143825.0
2020-08-18 15:45:00,33.91,33.94,33.87,33.91,203699.0,33.91,33.94,33.87,33.91,203699.0
2020-08-18 15:50:00,33.91,34.05,33.9,34.05,306317.0,33.91,34.05,33.9,34.05,306317.0
2020-08-18 15:55:00,34.04,34.05,33.96,33.98,434518.0,34.04,34.05,33.96,33.98,434518.0
2020-08-19 09:30:00,34.29,34.94,34.13,34.82,1599579.0,34.29,34.94,34.13,34.82,1599579.0
2020-08-19 09:35:00,34.84,35.29,34.77,35.22,1382953.0,34.84,35.29,34.77,35.22,1382953.0
2020-08-19 09:40:00,35.22,35.51,35.16,35.43,1314761.0,35.22,35.51,35.16,35.43,1314761.0
2020-08-19 09:45:00,35.44,35.98,35.39,35.91,1540482.0,35.44,35.98,35.39,35.91,1540482.0
2020-08-19 09:50:00,35.91,36.55,35.81,36.21,2249280.0,35.91,36.55,35.81,36.21,2249280.0
2020-08-19 09:55:00,36.21,36.56,36.16,36.3,1856992.0,36.21,36.56,36.16,36.3,1856992.0
2020-08-19 10:00:00,36.3,36.52,36.17,36.32,1231650.0,36.3,36.52,36.17,36.32,1231650.0
2020-08-19 10:05:00,36.32,36.42,35.95,36.05,1148658.0,36.32,36.42,35.95,36.05,1148658.0
2020-08-19 10:10:00,36.05,36.33,35.85,36.23,1254274.0,36.05,36.33,35.85,36.23,1254274.0
2020-08-19 10:15:00,36.23,36.31,35.75,35.83,952109.0,36.23,36.31,35.75,35.83,952109.0
2020-08-19 10:20:00,35.82,36.05,35.71,35.98,724715.0,35.82,36.05,35.71,35.98,724715.0
2020-08-19 10:25:00,35.98,36.14,35.92,35.94,555994.0,35.98,36.14,35.92,35.94,555994.0
2020-08-19 10:30:00,35.93,35.96,35.77,35.79,547397.0,35.93,35.96,35.77,35.79,547397.0
2020-08-19 10:35:00,35.78,35.94,35.61,35.61,554561.0,35.78,35.94,35.61,35.61,554561.0
2020-08-19 10:40:00,35.61,35.82,35.61,35.8,509813.0,35.61,35.82,35.61,35.8,509813.0
2020-08-19 10:45:00,35.8,35.96,35.74,35.82,556241.0,35.8,35.96,35.74,35.82,556241.0
2020-08-19 10:50:00,35.83,35.94,35.74,35.86,329086.0,35.83,35.94,35.74,35.86,329086.0
2020-08-19 10:55:00,35.85,35.92,35.7,35.7,420505.0,35.85,35.92,35.7,35.7,420505.0
2020-08-19 11:00:00,35.7,35.71,35.44,35.45,839492.0,35.7,35.71,35.44,35.45,839492.0
2020-08-19 11:05:00,35.45,35.61,35.37,35.54,680916.0,35.45,35.61,35.37,35.54,680916.0
2020-08-19 11:10:00,35.53,35.58,35.39,35.51,296429.0,35.53,35.58,35.39,35.51,296429.0
2020-08-19 11:15:00,35.52,35.53,35.3,35.38,376987.0,35.52,35.53,35.3,35.38,376987.0
2020-08-19 11:20:00,35.37,35.52,35.36,35.49,331253.0,35.37,35.52,35.36,35.49,331253.0
2020-08-19 11:25:00,35.5,35.53,35.4,35.52,419650.0,35.5,35.53,35.4,35.52,419650.0
2020-08-19 11:30:00,35.52,35.52,35.35,35.49,524058.0,35.52,35.52,35.35,35.49,524058.0
2020-08-19 11:35:00,35.5,35.51,35.36,35.36,266488.0,35.5,35.51,35.36,35.36,266488.0
2020-08-19 11:40:00,35.37,35.44,35.19,35.28,342025.0,35.37,35.44,35.19,35.28,342025.0
2020-08-19 11:45:00,35.28,35.31,35.16,35.22,304029.0,35.28,35.31,35.16,35.22,304029.0
2020-08-19 11:50:00,35.22,35.28,35.12,35.22,354378.0,35.22,35.28,35.12,35.22,354378.0
2020-08-19 11:55:00,35.22,35.24,35.05,35.12,392939.0,35.22,35.24,35.05,35.12,392939.0
2020-08-19 12:00:00,35.12,35.12,34.98,35.07,387576.0,35.12,35.12,34.98,35.07,387576.0
2020-08-19 12:05:00,35.07,35.17,35.05,35.15,303672.0,35.07,35.17,35.05,35.15,303672.0
2020-08-19 12:10:00,35.15,35.2,35.1,35.18,296771.0,35.15,35.2,35.1,35.18,296771.0
2020-08-19 12:15:00,35.18,35.23,35.14,35.22,234115.0,35.18,35.23,35.14,35.22,234115.0
2020-08-19 12:20:00,35.21,35.35,35.2,35.34,442016.0,35.21,35.35,35.2,35.34,442016.0
2020-08-19 12:25:00,35.34,35.37,35.22,35.26,308995.0,35.34,35.37,35.22,35.26,308995.0
2020-08-19 12:30:00,35.26,35.52,35.26,35.48,522659.0,35.26,35.52,35.26,35.48,522659.0
2020-08-19 12:35:00,35.48,35.56,35.37,35.47,599652.0,35.48,35.56,35.37,35.47,599652.0
2020-08-19 12:40:00,35.47,35.49,35.32,35.34,345518.0,35.47,35.49,35.32,35.34,345518.0
2020-08-19 12:45:00,35.33,35.4,35.24,35.27,294630.0,35.33,35.4,35.24,35.27,294630.0
2020-08-19 12:50:00,35.27,35.28,35.16,35.23,296692.0,35.27,35.28,35.16,35.23,296692.0
2020-08-19 12:55:00,35.23,35.27,35.13,35.16,258983.0,35.23,35.27,35.13,35.16,258983.0
2020-08-19 13:00:00,35.16,35.18,35.07,35.09,224509.0,35.16,35.18,35.07,35.09,224509.0
2020-08-19 13:05:00,35.1,35.22,35.08,35.19,224765.0,35.1,35.22,35.08,35.19,224765.0
2020-08-19 13:10:00,35.19,35.23,35.05,35.07,306496.0,35.19,35.23,35.05,35.07,306496.0
2020-08-19 13:15:00,35.06,35.09,34.97,35.05,399888.0,35.06,35.09,34.97,35.05,399888.0
2020-08-19 13:20:00,35.07,35.17,35.05,35.06,248068.0,35.07,35.17,35.05,35.06,248068.0
2020-08-19 13:25:00,35.06,35.09,35.04,35.09,234469.0,35.06,35.09,35.04,35.09,234469.0
2020-08-19 13:30:00,35.09,35.16,35.06,35.11,238073.0,35.09,35.16,35.06,35.11,238073.0
2020-08-19 13:35:00,35.11,35.12,34.89,34.92,258505.0,35.11,35.12,34.89,34.92,258505.0
2020-08-19 13:40:00,34.91,35.02,34.91,34.97,190068.0,34.91,35.02,34.91,34.97,190068.0
2020-08-19 13:45:00,34.97,34.98,34.93,34.96,144946.0,34.97,34.98,34.93,34.96,144946.0
2020-08-19 13:50:00,34.95,34.95,34.8,34.81,301710.0,34.95,34.95,34.8,34.81,301710.0
2020-08-19 13:55:00,34.81,34.92,34.79,34.91,276494.0,34.81,34.92,34.79,34.91,276494.0
2020-08-19 14:00:00,34.91,34.98,34.85,34.98,191950.0,34.91,34.98,34.85,34.98,191950.0
2020-08-19 14:05:00,34.99,35.03,34.94,34.98,216798.0,34.99,35.03,34.94,34.98,216798.0
2020-08-19 14:10:00,34.98,34.98,34.77,34.78,342947.0,34.98,34.98,34.77,34.78,342947.0
2020-08-19 14:15:00,34.79,34.82,34.68,34.72,249955.0,34.79,34.82,34.68,34.72,249955.0
2020-08-19 14:20:00,34.73,34.9,34.72,34.77,271583.0,34.73,34.9,34.72,34.77,271583.0
2020-08-19 14:25:00,34.8,34.85,34.74,34.75,162932.0,34.8,34.85,34.74,34.75,162932.0
2020-08-19 14:30:00,34.75,34.77,34.64,34.66,243123.0,34.75,34.77,34.64,34.66,243123.0
2020-08-19 14:35:00,34.66,34.7,34.56,34.66,264293.0,34.66,34.7,34.56,34.66,264293.0
2020-08-19 14:40:00,34.67,34.7,34.59,34.67,197355.0,34.67,34.7,34.59,34.67,197355.0
2020-08-19 14:45:00,34.68,34.73,34.64,34.66,251452.0,34.68,34.73,34.64,34.66,251452.0
2020-08-19 14:50:00,34.66,34.71,34.55,34.63,304925.0,34.66,34.71,34.55,34.63,304925.0
2020-08-19 14:55:00,34.63,34.66,34.55,34.61,235056.0,34.63,34.66,34.55,34.61,235056.0
2020-08-19 15:00:00,34.61,34.71,34.6,34.68,188436.0,34.61,34.71,34.6,34.68,188436.0
2020-08-19 15:05:00,34.69,34.76,34.65,34.67,266766.0,34.69,34.76,34.65,34.67,266766.0
2020-08-19 15:10:00,34.67,34.68,34.58,34.58,207484.0,34.67,34.68,34.58,34.58,207484.0
2020-08-19 15:15:00,34.59,34.65,34.52,34.53,280665.0,34.59,34.65,34.52,34.53,280665.0
2020-08-19 15:20:00,34.54,34.58,34.49,34.51,287464.0,34.54,34.58,34.49,34.51,287464.0
2020-08-19 15:25:00,34.52,34.57,34.43,34.5,343973.0,34.52,34.57,34.43,34.5,343973.0
2020-08-19 15:30:00,34.5,34.52,34.39,34.41,326935.0,34.5,34.52,34.39,34.41,326935.0
2020-08-19 15:35:00,34.41,34.54,34.4,34.42,375197.0,34.41,34.54,34.4,34.42,375197.0
2020-08-19 15:40:00,34.42,34.45,34.36,34.4,348835.0,34.42,34.45,34.36,34.4,348835.0
2020-08-19 15:45:00,34.4,34.41,34.32,34.39,377429.0,34.4,34.41,34.32,34.39,377429.0
2020-08-19 15:50:00,34.38,34.42,34.29,34.41,422305.0,34.38,34.42,34.29,34.41,422305.0
2020-08-19 15:55:00,34.42,34.46,34.39,34.43,510567.0,34.42,34.46,34.39,34.43,510567.0
2020-08-20 09:30:00,33.95,34.17,33.5,33.52,1216843.0,33.95,34.17,33.5,33.52,1216843.0
2020-08-20 09:35:00,33.54,33.8,33.46,33.53,1223149.0,33.54,33.8,33.46,33.53,1223149.0
2020-08-20 09:40:00,33.53,33.6,33.25,33.4,1104239.0,33.53,33.6,33.25,33.4,1104239.0
2020-08-20 09:45:00,33.38,33.57,33.31,33.45,739128.0,33.38,33.57,33.31,33.45,739128.0
2020-08-20 09:50:00,33.46,33.52,33.3,33.43,548643.0,33.46,33.52,33.3,33.43,548643.0
2020-08-20 09:55:00,33.44,33.52,33.3,33.3,640126.0,33.44,33.52,33.3,33.3,640126.0
2020-08-20 10:00:00,33.31,33.44,33.2,33.4,633754.0,33.31,33.44,33.2,33.4,633754.0
2020-08-20 10:05:00,33.41,33.49,33.32,33.47,510386.0,33.41,33.49,33.32,33.47,510386.0
2020-08-20 10:10:00,33.47,33.75,33.47,33.73,756592.0,33.47,33.75,33.47,33.73,756592.0
2020-08-20 10:15:00,33.73,33.92,33.71,33.87,658360.0,33.73,33.92,33.71,33.87,658360.0
2020-08-20 10:20:00,33.88,33.98,33.76,33.79,597652.0,33.88,33.98,33.76,33.79,597652.0
2020-08-20 10:25:00,33.8,34.04,33.76,33.96,594375.0,33.8,34.04,33.76,33.96,594375.0
2020-08-20 10:30:00,33.95,34.0,33.84,33.87,369893.0,33.95,34.0,33.84,33.87,369893.0
2020-08-20 10:35:00,33.88,33.93,33.74,33.77,321656.0,33.88,33.93,33.74,33.77,321656.0
2020-08-20 10:40:00,33.76,33.87,33.58,33.63,363050.0,33.76,33.87,33.58,33.63,363050.0
2020-08-20 10:45:00,33.63,33.68,33.54,33.6,324930.0,33.63,33.68,33.54,33.6,324930.0
2020-08-20 10:50:00,33.6,33.7,33.56,33.68,288864.0,33.6,33.7,33.56,33.68,288864.0
2020-08-20 10:55:00,33.68,33.7,33.46,33.54,477547.0,33.68,33.7,33.46,33.54,477547.0
2020-08-20 11:00:00,33.53,33.68,33.53,33.63,419936.0,33.53,33.68,33.53,33.63,419936.0
2020-08-20 11:05:00,33.64,33.85,33.63,33.84,269938.0,33.64,33.85,33.63,33.84,269938.0
2020-08-20 11:10:00,33.85,33.93,33.81,33.83,417580.0,33.85,33.93,33.81,33.83,417580.0
2020-08-20 11:15:00,33.84,33.97,33.83,33.89,357647.0,33.84,33.97,33.83,33.89,357647.0
2020-08-20 11:20:00,33.89,33.92,33.82,33.88,222960.0,33.89,33.92,33.82,33.88,222960.0
2020-08-20 11:25:00,33.89,33.97,33.82,33.95,233298.0,33.89,33.97,33.82,33.95,233298.0
2020-08-20 11:30:00,33.94,34.16,33.92,34.14,527532.0,33.94,34.16,33.92,34.14,527532.0
2020-08-20 11:35:00,34.15,34.23,34.1,34.14,391481.0,34.15,34.23,34.1,34.14,391481.0
2020-08-20 11:40:00,34.15,34.36,34.14,34.23,579181.0,34.15,34.36,34.14,34.23,579181.0
2020-08-20 11:45:00,34.22,34.22,34.08,34.12,489993.0,34.22,34.22,34.08,34.12,489993.0
2020-08-20 11:50:00,34.12,34.18,34.04,34.16,314633.0,34.12,34.18,34.04,34.16,314633.0
2020-08-20 11:55:00,34.16,34.24,34.09,34.11,292707.0,34.16,34.24,34.09,34.11,292707.0
2020-08-20 12:00:00,34.11,34.19,34.04,34.16,192553.0,34.11,34.19,34.04,34.16,192553.0
2020-08-20 12:05:00,34.16,34.24,34.13,34.16,224214.0,34.16,34.24,34.13,34.16,224214.0
2020-08-20 12:10:00,34.17,34.21,34.07,34.12,171231.0,34.17,34.21,34.07,34.12,171231.0
2020-08-20 12:15:00,34.12,34.12,33.95,33.96,266233.0,34.12,34.12,33.95,33.96,266233.0
2020-08-20 12:20:00,33.96,34.03,33.95,34.02,159645.0,33.96,34.03,33.95,34.02,159645.0
2020-08-20 12:25:00,34.02,34.07,33.98,34.04,140052.0,34.02,34.07,33.98,34.04,140052.0
2020-08-20 12:30:00,34.03,34.15,34.02,34.13,161280.0,34.03,34.15,34.02,34.13,161280.0
2020-08-20 12:35:00,34.14,34.14,34.03,34.09,133121.0,34.14,34.14,34.03,34.09,133121.0
2020-08-20 12:40:00,34.12,34.33,34.1,34.31,373541.0,34.12,34.33,34.1,34.31,373541.0
2020-08-20 12:45:00,34.31,34.35,34.19,34.25,428779.0,34.31,34.35,34.19,34.25,428779.0
2020-08-20 12:50:00,34.26,34.33,34.25,34.25,187713.0,34.26,34.33,34.25,34.25,187713.0
2020-08-20 12:55:00,34.26,34.28,34.14,34.18,254241.0,34.26,34.28,34.14,34.18,254241.0
2020-08-20 13:00:00,34.19,34.29,34.18,34.28,169658.0,34.19,34.29,34.18,34.28,169658.0
2020-08-20 13:05:00,34.29,34.39,34.28,34.28,391533.0,34.29,34.39,34.28,34.28,391533.0
2020-08-20 13:10:00,34.3,34.33,34.19,34.2,209697.0,34.3,34.33,34.19,34.2,209697.0
2020-08-20 13:15:00,34.21,34.25,34.1,34.11,282143.0,34.21,34.25,34.1,34.11,282143.0
2020-08-20 13:20:00,34.1,34.11,34.02,34.04,326437.0,34.1,34.11,34.02,34.04,326437.0
2020-08-20 13:25:00,34.04,34.13,34.03,34.1,180064.0,34.04,34.13,34.03,34.1,180064.0
2020-08-20 13:30:00,34.11,34.17,34.02,34.15,382340.0,34.11,34.17,34.02,34.15,382340.0
2020-08-20 13:35:00,34.15,34.17,34.09,34.13,146238.0,34.15,34.17,34.09,34.13,146238.0
2020-08-20 13:40:00,34.12,34.13,33.95,34.04,309478.0,34.12,34.13,33.95,34.04,309478.0
2020-08-20 13:45:00,34.05,34.06,33.96,34.01,126030.0,34.05,34.06,33.96,34.01,126030.0
2020-08-20 13:50:00,34.0,34.07,33.98,34.0,181985.0,34.0,34.07,33.98,34.0,181985.0
2020-08-20 13:55:00,34.01,34.03,33.89,33.95,208349.0,34.01,34.03,33.89,33.95,208349.0
2020-08-20 14:00:00,33.95,34.08,33.92,34.06,245073.0,33.95,34.08,33.92,34.06,245073.0
2020-08-20 14:05:00,34.06,34.18,34.06,34.16,292673.0,34.06,34.18,34.06,34.16,292673.0
2020-08-20 14:10:00,34.17,34.21,34.11,34.2,195669.0,34.17,34.21,34.11,34.2,195669.0
2020-08-20 14:15:00,34.2,34.26,34.14,34.16,247656.0,34.2,34.26,34.14,34.16,247656.0
2020-08-20 14:20:00,34.17,34.19,34.0,34.01,359809.0,34.17,34.19,34.0,34.01,359809.0
2020-08-20 14:25:00,34.0,34.09,33.97,34.07,234341.0,34.0,34.09,33.97,34.07,234341.0
2020-08-20 14:30:00,34.08,34.12,34.05,34.05,121917.0,34.08,34.12,34.05,34.05,121917.0
2020-08-20 14:35:00,34.05,34.09,34.03,34.05,132253.0,34.05,34.09,34.03,34.05,132253.0
2020-08-20 14:40:00,34.06,34.08,33.99,34.0,169473.0,34.06,34.08,33.99,34.0,169473.0
2020-08-20 14:45:00,34.0,34.02,33.93,34.01,193491.0,34.0,34.02,33.93,34.01,193491.0
2020-08-20 14:50:00,34.02,34.12,34.01,34.1,103409.0,34.02,34.12,34.01,34.1,103409.0
2020-08-20 14:55:00,34.1,34.11,34.01,34.04,131899.0,34.1,34.11,34.01,34.04,131899.0
2020-08-20 15:00:00,34.04,34.21,34.03,34.19,243762.0,34.04,34.21,34.03,34.19,243762.0
2020-08-20 15:05:00,34.2,34.2,34.08,34.1,183880.0,34.2,34.2,34.08,34.1,183880.0
2020-08-20 15:10:00,34.09,34.1,34.04,34.08,117743.0,34.09,34.1,34.04,34.08,117743.0
2020-08-20 15:15:00,34.08,34.12,34.05,34.05,123174.0,34.08,34.12,34.05,34.05,123174.0
2020-08-20 15:20:00,34.05,34.11,34.01,34.07,234443.0,34.05,34.11,34.01,34.07,234443.0
2020-08-20 15:25:00,34.05,34.12,34.05,34.08,145964.0,34.05,34.12,34.05,34.08,145964.0
2020-08-20 15:30:00,34.08,34.09,34.01,34.08,176504.0,34.08,34.09,34.01,34.08,176504.0
2020-08-20 15:35:00,34.08,34.12,34.05,34.08,162223.0,34.08,34.12,34.05,34.08,162223.0
2020-08-20 15:40:00,34.08,34.1,34.04,34.06,212725.0,34.08,34.1,34.04,34.06,212725.0
2020-08-20 15:45:00,34.06,34.1,34.04,34.07,159144.0,34.06,34.1,34.04,34.07,159144.0
2020-08-20 15:50:00,34.07,34.08,34.01,34.07,339208.0,34.07,34.08,34.01,34.07,339208.0
2020-08-20 15:55:00,34.07,34.14,34.04,34.05,318000.0,34.07,34.14,34.04,34.05,318000.0
2020-08-21 09:30:00,33.81,34.44,33.77,34.17,947082.0,33.81,34.44,33.77,34.17,947082.0
2020-08-21 09:35:00,34.17,34.28,33.92,34.13,569224.0,34.17,34.28,33.92,34.13,569224.0
2020-08-21 09:40:00,34.14,34.15,33.89,33.95,395891.0,34.14,34.15,33.89,33.95,395891.0
2020-08-21 09:45:00,33.97,34.34,33.97,34.28,606710.0,33.97,34.34,33.97,34.28,606710.0
2020-08-21 09:50:00,34.29,34.29,33.98,34.04,536489.0,34.29,34.29,33.98,34.04,536489.0
2020-08-21 09:55:00,34.03,34.12,33.94,34.02,466985.0,34.03,34.12,33.94,34.02,466985.0
2020-08-21 10:00:00,34.01,34.06,33.82,33.85,606386.0,34.01,34.06,33.82,33.85,606386.0
2020-08-21 10:05:00,33.86,33.86,33.68,33.81,622411.0,33.86,33.86,33.68,33.81,622411.0
2020-08-21 10:10:00,33.8,33.98,33.78,33.79,449496.0,33.8,33.98,33.78,33.79,449496.0
2020-08-21 10:15:00,33.79,33.93,33.78,33.82,257123.0,33.79,33.93,33.78,33.82,257123.0
2020-08-21 10:20:00,33.82,33.85,33.7,33.71,213194.0,33.82,33.85,33.7,33.71,213194.0
2020-08-21 10:25:00,33.71,33.84,33.66,33.78,351709.0,33.71,33.84,33.66,33.78,351709.0
2020-08-21 10:30:00,33.78,33.83,33.58,33.68,435763.0,33.78,33.83,33.58,33.68,435763.0
2020-08-21 10:35:00,33.7,33.76,33.65,33.75,247541.0,33.7,33.76,33.65,33.75,247541.0
2020-08-21 10:40:00,33.74,33.86,33.7,33.79,303418.0,33.74,33.86,33.7,33.79,303418.0
2020-08-21 10:45:00,33.79,33.86,33.76,33.83,348454.0,33.79,33.86,33.76,33.83,348454.0
2020-08-21 10:50:00,33.82,33.87,33.76,33.79,206595.0,33.82,33.87,33.76,33.79,206595.0
2020-08-21 10:55:00,33.77,33.86,33.7,33.71,303143.0,33.77,33.86,33.7,33.71,303143.0
2020-08-21 11:00:00,33.72,33.75,33.64,33.66,318462.0,33.72,33.75,33.64,33.66,318462.0
2020-08-21 11:05:00,33.66,33.78,33.66,33.77,181340.0,33.66,33.78,33.66,33.77,181340.0
2020-08-21 11:10:00,33.77,33.78,33.63,33.64,199022.0,33.77,33.78,33.63,33.64,199022.0
2020-08-21 11:15:00,33.63,33.7,33.62,33.65,168938.0,33.63,33.7,33.62,33.65,168938.0
2020-08-21 11:20:00,33.65,33.65,33.58,33.62,203273.0,33.65,33.65,33.58,33.62,203273.0
2020-08-21 11:25:00,33.62,33.63,33.54,33.59,200432.0,33.62,33.63,33.54,33.59,200432.0
2020-08-21 11:30:00,33.58,33.68,33.58,33.68,164622.0,33.58,33.68,33.58,33.68,164622.0
2020-08-21 11:35:00,33.68,33.7,33.61,33.66,185354.0,33.68,33.7,33.61,33.66,185354.0
2020-08-21 11:40:00,33.67,33.7,33.64,33.66,140426.0,33.67,33.7,33.64,33.66,140426.0
2020-08-21 11:45:00,33.65,33.69,33.59,33.62,140269.0,33.65,33.69,33.59,33.62,140269.0
2020-08-21 11:50:00,33.63,33.64,33.59,33.6,67840.0,33.63,33.64,33.59,33.6,67840.0
2020-08-21 11:55:00,33.6,33.61,33.41,33.47,552195.0,33.6,33.61,33.41,33.47,552195.0
2020-08-21 12:00:00,33.48,33.48,33.35,33.4,264246.0,33.48,33.48,33.35,33.4,264246.0
2020-08-21 12:05:00,33.42,33.5,33.39,33.43,235470.0,33.42,33.5,33.39,33.43,235470.0
2020-08-21 12:10:00,33.43,33.43,33.29,33.36,368055.0,33.43,33.43,33.29,33.36,368055.0
2020-08-21 12:15:00,33.36,33.39,33.31,33.38,154469.0,33.36,33.39,33.31,33.38,154469.0
2020-08-21 12:20:00,33.39,33.42,33.35,33.4,208633.0,33.39,33.42,33.35,33.4,208633.0
2020-08-21 12:25:00,33.4,33.45,33.37,33.42,148599.0,33.4,33.45,33.37,33.42,148599.0
2020-08-21 12:30:00,33.42,33.49,33.41,33.43,179977.0,33.42,33.49,33.41,33.43,179977.0
2020-08-21 12:35:00,33.43,33.44,33.39,33.41,142032.0,33.43,33.44,33.39,33.41,142032.0
2020-08-21 12:40:00,33.41,33.42,33.3,33.34,213763.0,33.41,33.42,33.3,33.34,213763.0
2020-08-21 12:45:00,33.34,33.38,33.27,33.36,243656.0,33.34,33.38,33.27,33.36,243656.0
2020-08-21 12:50:00,33.37,33.39,33.32,33.33,126983.0,33.37,33.39,33.32,33.33,126983.0
2020-08-21 12:55:00,33.33,33.33,33.26,33.3,168132.0,33.33,33.33,33.26,33.3,168132.0
2020-08-21 13:00:00,33.29,33.37,33.27,33.36,140721.0,33.29,33.37,33.27,33.36,140721.0
2020-08-21 13:05:00,33.37,33.39,33.33,33.38,158662.0,33.37,33.39,33.33,33.38,158662.0
2020-08-21 13:10:00,33.39,33.39,33.33,33.36,132921.0,33.39,33.39,33.33,33.36,132921.0
2020-08-21 13:15:00,33.36,33.38,33.33,33.35,116268.0,33.36,33.38,33.33,33.35,116268.0
2020-08-21 13:20:00,33.35,33.36,33.3,33.32,164215.0,33.35,33.36,33.3,33.32,164215.0
2020-08-21 13:25:00,33.32,33.32,33.28,33.29,119561.0,33.32,33.32,33.28,33.29,119561.0
2020-08-21 13:30:00,33.29,33.35,33.28,33.33,117027.0,33.29,33.35,33.28,33.33,117027.0
2020-08-21 13:35:00,33.33,33.37,33.31,33.33,153373.0,33.33,33.37,33.31,33.33,153373.0
2020-08-21 13:40:00,33.34,33.34,33.25,33.33,205178.0,33.34,33.34,33.25,33.33,205178.0
2020-08-21 13:45:00,33.33,33.35,33.28,33.3,169321.0,33.33,33.35,33.28,33.3,169321.0
2020-08-21 13:50:00,33.3,33.31,33.23,33.27,247066.0,33.3,33.31,33.23,33.27,247066.0
2020-08-21 13:55:00,33.27,33.3,33.26,33.27,103603.0,33.27,33.3,33.26,33.27,103603.0
2020-08-21 14:00:00,33.27,33.29,33.23,33.23,84550.0,33.27,33.29,33.23,33.23,84550.0
2020-08-21 14:05:00,33.24,33.26,33.23,33.26,119211.0,33.24,33.26,33.23,33.26,119211.0
2020-08-21 14:10:00,33.25,33.27,33.17,33.2,214751.0,33.25,33.27,33.17,33.2,214751.0
2020-08-21 14:15:00,33.19,33.22,33.18,33.2,149981.0,33.19,33.22,33.18,33.2,149981.0
2020-08-21 14:20:00,33.2,33.27,33.19,33.27,126346.0,33.2,33.27,33.19,33.27,126346.0
2020-08-21 14:25:00,33.27,33.34,33.27,33.32,259747.0,33.27,33.34,33.27,33.32,259747.0
2020-08-21 14:30:00,33.32,33.34,33.21,33.22,200766.0,33.32,33.34,33.21,33.22,200766.0
2020-08-21 14:35:00,33.22,33.27,33.21,33.21,140285.0,33.22,33.27,33.21,33.21,140285.0
2020-08-21 14:40:00,33.2,33.25,33.19,33.2,223009.0,33.2,33.25,33.19,33.2,223009.0
2020-08-21 14:45:00,33.2,33.21,33.13,33.16,284975.0,33.2,33.21,33.13,33.16,284975.0
2020-08-21 14:50:00,33.17,33.24,33.11,33.22,234689.0,33.17,33.24,33.11,33.22,234689.0
2020-08-21 14:55:00,33.23,33.25,33.2,33.22,142434.0,33.23,33.25,33.2,33.22,142434.0
2020-08-21 15:00:00,33.21,33.25,33.2,33.22,119676.0,33.21,33.25,33.2,33.22,119676.0
2020-08-21 15:05:00,33.21,33.22,33.16,33.18,144009.0,33.21,33.22,33.16,33.18,144009.0
2020-08-21 15:10:00,33.18,33.23,33.17,33.21,181141.0,33.18,33.23,33.17,33.21,181141.0
2020-08-21 15:15:00,33.21,33.21,33.11,33.15,313174.0,33.21,33.21,33.11,33.15,313174.0
2020-08-21 15:20:00,33.15,33.19,33.13,33.15,182566.0,33.15,33.19,33.13,33.15,182566.0
2020-08-21 15:25:00,33.15,33.16,33.07,33.12,293419.0,33.15,33.16,33.07,33.12,293419.0
2020-08-21 15:30:00,33.12,33.13,33.05,33.06,285146.0,33.12,33.13,33.05,33.06,285146.0
2020-08-21 15:35:00,33.05,33.1,33.02,33.08,322843.0,33.05,33.1,33.02,33.08,322843.0
2020-08-21 15:40:00,33.08,33.12,33.06,33.11,281034.0,33.08,33.12,33.06,33.11,281034.0
2020-08-21 15:45:00,33.1,33.11,33.05,33.09,192506.0,33.1,33.11,33.05,33.09,192506.0
2020-08-21 15:50:00,33.09,33.1,32.98,33.03,721728.0,33.09,33.1,32.98,33.03,721728.0
2020-08-21 15:55:00,33.03,33.07,32.98,33.04,652480.0,33.03,33.07,32.98,33.04,652480.0
2020-08-24 09:30:00,33.58,33.85,33.38,33.72,1157957.0,33.58,33.85,33.38,33.72,1157957.0
2020-08-24 09:35:00,33.71,33.92,33.46,33.47,756227.0,33.71,33.92,33.46,33.47,756227.0
2020-08-24 09:40:00,33.48,33.48,33.2,33.39,741887.0,33.48,33.48,33.2,33.39,741887.0
2020-08-24 09:45:00,33.38,33.71,33.34,33.63,553019.0,33.38,33.71,33.34,33.63,553019.0
2020-08-24 09:50:00,33.64,34.12,33.62,34.12,1024308.0,33.64,34.12,33.62,34.12,1024308.0
2020-08-24 09:55:00,34.12,34.25,33.83,34.0,1125056.0,34.12,34.25,33.83,34.0,1125056.0
2020-08-24 10:00:00,34.01,34.7,33.95,34.7,1462756.0,34.01,34.7,33.95,34.7,1462756.0
2020-08-24 10:05:00,34.7,34.83,34.53,34.8,1169587.0,34.7,34.83,34.53,34.8,1169587.0
2020-08-24 10:10:00,34.81,34.95,34.52,34.53,1240382.0,34.81,34.95,34.52,34.53,1240382.0
2020-08-24 10:15:00,34.54,34.97,34.51,34.91,921805.0,34.54,34.97,34.51,34.91,921805.0
2020-08-24 10:20:00,34.91,35.34,34.91,35.28,1400284.0,34.91,35.34,34.91,35.28,1400284.0
2020-08-24 10:25:00,35.29,35.4,35.13,35.31,1147337.0,35.29,35.4,35.13,35.31,1147337.0
2020-08-24 10:30:00,35.32,35.99,35.32,35.71,1676409.0,35.32,35.99,35.32,35.71,1676409.0
2020-08-24 10:35:00,35.71,35.9,35.52,35.82,1128331.0,35.71,35.9,35.52,35.82,1128331.0
2020-08-24 10:40:00,35.82,35.98,35.66,35.76,1067080.0,35.82,35.98,35.66,35.76,1067080.0
2020-08-24 10:45:00,35.76,35.78,35.35,35.62,1271271.0,35.76,35.78,35.35,35.62,1271271.0
2020-08-24 10:50:00,35.62,35.77,35.54,35.61,667755.0,35.62,35.77,35.54,35.61,667755.0
2020-08-24 10:55:00,35.61,35.74,35.47,35.7,670109.0,35.61,35.74,35.47,35.7,670109.0
2020-08-24 11:00:00,35.7,35.73,35.26,35.35,864422.0,35.7,35.73,35.26,35.35,864422.0
2020-08-24 11:05:00,35.36,35.57,35.32,35.37,654728.0,35.36,35.57,35.32,35.37,654728.0
2020-08-24 11:10:00,35.38,35.69,35.32,35.62,724431.0,35.38,35.69,35.32,35.62,724431.0
2020-08-24 11:15:00,35.63,35.65,35.47,35.59,306338.0,35.63,35.65,35.47,35.59,306338.0
2020-08-24 11:20:00,35.59,35.7,35.52,35.66,382632.0,35.59,35.7,35.52,35.66,382632.0
2020-08-24 11:25:00,35.67,35.89,35.64,35.77,533545.0,35.67,35.89,35.64,35.77,533545.0
2020-08-24 11:30:00,35.77,36.0,35.75,35.98,667921.0,35.77,36.0,35.75,35.98,667921.0
2020-08-24 11:35:00,35.99,36.1,35.88,35.99,758380.0,35.99,36.1,35.88,35.99,758380.0
2020-08-24 11:40:00,35.98,36.04,35.82,35.92,442436.0,35.98,36.04,35.82,35.92,442436.0
2020-08-24 11:45:00,35.91,36.07,35.89,36.02,456919.0,35.91,36.07,35.89,36.02,456919.0
2020-08-24 11:50:00,36.02,36.32,35.92,36.31,739098.0,36.02,36.32,35.92,36.31,739098.0
2020-08-24 11:55:00,36.32,36.39,36.15,36.2,805627.0,36.32,36.39,36.15,36.2,805627.0
2020-08-24 12:00:00,36.18,36.21,35.93,35.94,936097.0,36.18,36.21,35.93,35.94,936097.0
2020-08-24 12:05:00,35.94,36.26,35.93,36.15,513227.0,35.94,36.26,35.93,36.15,513227.0
2020-08-24 12:10:00,36.15,36.25,36.06,36.12,393914.0,36.15,36.25,36.06,36.12,393914.0
2020-08-24 12:15:00,36.14,36.24,36.13,36.15,347179.0,36.14,36.24,36.13,36.15,347179.0
2020-08-24 12:20:00,36.15,36.16,35.86,35.9,545888.0,36.15,36.16,35.86,35.9,545888.0
2020-08-24 12:25:00,35.91,36.08,35.85,35.96,434849.0,35.91,36.08,35.85,35.96,434849.0
2020-08-24 12:30:00,35.97,36.2,35.91,36.13,445086.0,35.97,36.2,35.91,36.13,445086.0
2020-08-24 12:35:00,36.14,36.19,36.07,36.15,324533.0,36.14,36.19,36.07,36.15,324533.0
2020-08-24 12:40:00,36.14,36.21,36.06,36.16,279215.0,36.14,36.21,36.06,36.16,279215.0
2020-08-24 12:45:00,36.17,36.17,35.98,36.02,305532.0,36.17,36.17,35.98,36.02,305532.0
2020-08-24 12:50:00,36.03,36.04,35.94,35.97,230324.0,36.03,36.04,35.94,35.97,230324.0
2020-08-24 12:55:00,35.97,36.1,35.91,36.03,357684.0,35.97,36.1,35.91,36.03,357684.0
2020-08-24 13:00:00,36.02,36.03,35.79,35.81,394062.0,36.02,36.03,35.79,35.81,394062.0
2020-08-24 13:05:00,35.8,35.86,35.63,35.75,437953.0,35.8,35.86,35.63,35.75,437953.0
2020-08-24 13:10:00,35.74,35.75,35.54,35.61,427559.0,35.74,35.75,35.54,35.61,427559.0
2020-08-24 13:15:00,35.62,35.79,35.6,35.68,480588.0,35.62,35.79,35.6,35.68,480588.0
2020-08-24 13:20:00,35.67,35.68,35.6,35.66,219605.0,35.67,35.68,35.6,35.66,219605.0
2020-08-24 13:25:00,35.67,35.87,35.62,35.86,508658.0,35.67,35.87,35.62,35.86,508658.0
2020-08-24 13:30:00,35.86,35.99,35.85,35.9,478949.0,35.86,35.99,35.85,35.9,478949.0
2020-08-24 13:35:00,35.89,35.95,35.85,35.88,326176.0,35.89,35.95,35.85,35.88,326176.0
2020-08-24 13:40:00,35.89,36.11,35.87,36.01,532073.0,35.89,36.11,35.87,36.01,532073.0
2020-08-24 13:45:00,36.01,36.08,35.89,35.91,303997.0,36.01,36.08,35.89,35.91,303997.0
2020-08-24 13:50:00,35.92,35.98,35.89,35.96,326980.0,35.92,35.98,35.89,35.96,326980.0
2020-08-24 13:55:00,35.95,36.1,35.95,35.98,351214.0,35.95,36.1,35.95,35.98,351214.0
2020-08-24 14:00:00,35.98,35.99,35.82,35.84,246103.0,35.98,35.99,35.82,35.84,246103.0
2020-08-24 14:05:00,35.84,35.88,35.71,35.8,358405.0,35.84,35.88,35.71,35.8,358405.0
2020-08-24 14:10:00,35.81,35.82,35.67,35.69,185887.0,35.81,35.82,35.67,35.69,185887.0
2020-08-24 14:15:00,35.68,35.91,35.68,35.85,343327.0,35.68,35.91,35.68,35.85,343327.0
2020-08-24 14:20:00,35.84,35.97,35.83,35.85,306484.0,35.84,35.97,35.83,35.85,306484.0
2020-08-24 14:25:00,35.85,35.98,35.82,35.96,427943.0,35.85,35.98,35.82,35.96,427943.0
2020-08-24 14:30:00,35.97,35.97,35.77,35.81,323864.0,35.97,35.97,35.77,35.81,323864.0
2020-08-24 14:35:00,35.82,35.97,35.8,35.94,286091.0,35.82,35.97,35.8,35.94,286091.0
2020-08-24 14:40:00,35.93,36.15,35.9,36.12,530160.0,35.93,36.15,35.9,36.12,530160.0
2020-08-24 14:45:00,36.12,36.19,36.02,36.07,500999.0,36.12,36.19,36.02,36.07,500999.0
2020-08-24 14:50:00,36.08,36.16,36.0,36.03,336885.0,36.08,36.16,36.0,36.03,336885.0
2020-08-24 14:55:00,36.04,36.17,36.03,36.09,307722.0,36.04,36.17,36.03,36.09,307722.0
2020-08-24 15:00:00,36.09,36.14,36.03,36.05,252998.0,36.09,36.14,36.03,36.05,252998.0
2020-08-24 15:05:00,36.06,36.21,36.06,36.16,443532.0,36.06,36.21,36.06,36.16,443532.0
2020-08-24 15:10:00,36.16,36.28,36.11,36.12,577979.0,36.16,36.28,36.11,36.12,577979.0
2020-08-24 15:15:00,36.13,36.21,36.1,36.2,474868.0,36.13,36.21,36.1,36.2,474868.0
2020-08-24 15:20:00,36.22,36.24,36.12,36.22,453471.0,36.22,36.24,36.12,36.22,453471.0
2020-08-24 15:25:00,36.23,36.27,36.17,36.23,397963.0,36.23,36.27,36.17,36.23,397963.0
2020-08-24 15:30:00,36.23,36.24,36.11,36.13,450050.0,36.23,36.24,36.11,36.13,450050.0
2020-08-24 15:35:00,36.13,36.19,36.11,36.13,316522.0,36.13,36.19,36.11,36.13,316522.0
2020-08-24 15:40:00,36.13,36.15,36.03,36.09,491299.0,36.13,36.15,36.03,36.09,491299.0
2020-08-24 15:45:00,36.09,36.2,36.02,36.19,537302.0,36.09,36.2,36.02,36.19,537302.0
2020-08-24 15:50:00,36.19,36.34,36.17,36.27,913936.0,36.19,36.34,36.17,36.27,913936.0
2020-08-24 15:55:00,36.27,36.37,36.2,36.32,1052194.0,36.27,36.37,36.2,36.32,1052194.0
2020-08-25 09:30:00,36.44,36.94,35.96,35.98,2031423.0,36.44,36.94,35.96,35.98,2031423.0
2020-08-25 09:35:00,35.95,36.2,35.56,35.66,1592876.0,35.95,36.2,35.56,35.66,1592876.0
2020-08-25 09:40:00,35.67,35.78,35.12,35.33,1590590.0,35.67,35.78,35.12,35.33,1590590.0
2020-08-25 09:45:00,35.3,35.92,35.27,35.9,1258333.0,35.3,35.92,35.27,35.9,1258333.0
2020-08-25 09:50:00,35.9,36.0,35.6,35.77,835105.0,35.9,36.0,35.6,35.77,835105.0
2020-08-25 09:55:00,35.76,35.77,35.39,35.44,717741.0,35.76,35.77,35.39,35.44,717741.0
2020-08-25 10:00:00,35.43,35.62,35.28,35.38,793849.0,35.43,35.62,35.28,35.38,793849.0
2020-08-25 10:05:00,35.38,35.44,35.14,35.38,885580.0,35.38,35.44,35.14,35.38,885580.0
2020-08-25 10:10:00,35.37,35.45,34.97,35.03,831093.0,35.37,35.45,34.97,35.03,831093.0
2020-08-25 10:15:00,35.02,35.45,35.02,35.35,632480.0,35.02,35.45,35.02,35.35,632480.0
2020-08-25 10:20:00,35.35,35.55,35.25,35.49,581558.0,35.35,35.55,35.25,35.49,581558.0
2020-08-25 10:25:00,35.49,35.5,35.13,35.32,473567.0,35.49,35.5,35.13,35.32,473567.0
2020-08-25 10:30:00,35.3,35.38,35.07,35.13,454417.0,35.3,35.38,35.07,35.13,454417.0
2020-08-25 10:35:00,35.14,35.32,35.04,35.29,490863.0,35.14,35.32,35.04,35.29,490863.0
2020-08-25 10:40:00,35.28,35.29,35.06,35.19,524020.0,35.28,35.29,35.06,35.19,524020.0
2020-08-25 10:45:00,35.2,35.27,35.1,35.2,397647.0,35.2,35.27,35.1,35.2,397647.0
2020-08-25 10:50:00,35.19,35.35,35.13,35.21,403266.0,35.19,35.35,35.13,35.21,403266.0
2020-08-25 10:55:00,35.2,35.32,35.17,35.23,321278.0,35.2,35.32,35.17,35.23,321278.0
2020-08-25 11:00:00,35.22,35.43,35.2,35.34,379624.0,35.22,35.43,35.2,35.34,379624.0
2020-08-25 11:05:00,35.33,35.37,35.23,35.37,322921.0,35.33,35.37,35.23,35.37,322921.0
2020-08-25 11:10:00,35.37,35.39,34.98,34.98,702601.0,35.37,35.39,34.98,34.98,702601.0
2020-08-25 11:15:00,34.98,35.0,34.72,34.75,960266.0,34.98,35.0,34.72,34.75,960266.0
2020-08-25 11:20:00,34.75,34.82,34.6,34.68,633326.0,34.75,34.82,34.6,34.68,633326.0
2020-08-25 11:25:00,34.68,34.89,34.64,34.83,544801.0,34.68,34.89,34.64,34.83,544801.0
2020-08-25 11:30:00,34.82,34.95,34.79,34.89,514500.0,34.82,34.95,34.79,34.89,514500.0
2020-08-25 11:35:00,34.88,34.88,34.64,34.68,596694.0,34.88,34.88,34.64,34.68,596694.0
2020-08-25 11:40:00,34.67,34.75,34.53,34.57,668545.0,34.67,34.75,34.53,34.57,668545.0
2020-08-25 11:45:00,34.57,34.74,34.55,34.69,469076.0,34.57,34.74,34.55,34.69,469076.0
2020-08-25 11:50:00,34.69,34.74,34.61,34.71,337959.0,34.69,34.74,34.61,34.71,337959.0
2020-08-25 11:55:00,34.72,34.77,34.62,34.7,362468.0,34.72,34.77,34.62,34.7,362468.0
2020-08-25 12:00:00,34.7,34.7,34.54,34.63,473497.0,34.7,34.7,34.54,34.63,473497.0
2020-08-25 12:05:00,34.63,34.77,34.56,34.58,442580.0,34.63,34.77,34.56,34.58,442580.0
2020-08-25 12:10:00,34.58,34.67,34.48,34.61,467675.0,34.58,34.67,34.48,34.61,467675.0
2020-08-25 12:15:00,34.61,34.64,34.5,34.56,279292.0,34.61,34.64,34.5,34.56,279292.0
2020-08-25 12:20:00,34.55,34.75,34.54,34.68,338140.0,34.55,34.75,34.54,34.68,338140.0
2020-08-25 12:25:00,34.69,34.79,34.68,34.75,328346.0,34.69,34.79,34.68,34.75,328346.0
2020-08-25 12:30:00,34.75,34.9,34.65,34.89,428945.0,34.75,34.9,34.65,34.89,428945.0
2020-08-25 12:35:00,34.9,34.93,34.78,34.8,436558.0,34.9,34.93,34.78,34.8,436558.0
2020-08-25 12:40:00,34.79,34.85,34.73,34.79,343599.0,34.79,34.85,34.73,34.79,343599.0
2020-08-25 12:45:00,34.8,34.96,34.76,34.94,342062.0,34.8,34.96,34.76,34.94,342062.0
2020-08-25 12:50:00,34.94,34.97,34.86,34.88,294357.0,34.94,34.97,34.86,34.88,294357.0
2020-08-25 12:55:00,34.88,34.93,34.8,34.87,268836.0,34.88,34.93,34.8,34.87,268836.0
2020-08-25 13:00:00,34.87,34.87,34.79,34.86,263510.0,34.87,34.87,34.79,34.86,263510.0
2020-08-25 13:05:00,34.86,34.94,34.84,34.91,227677.0,34.86,34.94,34.84,34.91,227677.0
2020-08-25 13:10:00,34.92,34.92,34.8,34.83,182184.0,34.92,34.92,34.8,34.83,182184.0
2020-08-25 13:15:00,34.83,34.92,34.82,34.92,168338.0,34.83,34.92,34.82,34.92,168338.0
2020-08-25 13:20:00,34.91,35.13,34.91,35.11,502635.0,34.91,35.13,34.91,35.11,502635.0
2020-08-25 13:25:00,35.11,35.14,34.99,34.99,485501.0,35.11,35.14,34.99,34.99,485501.0
2020-08-25 13:30:00,35.0,35.1,34.95,35.1,334424.0,35.0,35.1,34.95,35.1,334424.0
2020-08-25 13:35:00,35.09,35.21,35.08,35.16,551365.0,35.09,35.21,35.08,35.16,551365.0
2020-08-25 13:40:00,35.15,35.19,35.11,35.19,281416.0,35.15,35.19,35.11,35.19,281416.0
2020-08-25 13:45:00,35.18,35.24,35.12,35.18,267788.0,35.18,35.24,35.12,35.18,267788.0
2020-08-25 13:50:00,35.18,35.18,35.1,35.11,197325.0,35.18,35.18,35.1,35.11,197325.0
2020-08-25 13:55:00,35.11,35.12,35.05,35.06,235360.0,35.11,35.12,35.05,35.06,235360.0
2020-08-25 14:00:00,35.07,35.15,35.0,35.13,313030.0,35.07,35.15,35.0,35.13,313030.0
2020-08-25 14:05:00,35.12,35.23,35.12,35.13,302760.0,35.12,35.23,35.12,35.13,302760.0
2020-08-25 14:10:00,35.14,35.14,34.94,34.97,318904.0,35.14,35.14,34.94,34.97,318904.0
2020-08-25 14:15:00,34.97,35.07,34.92,35.02,300869.0,34.97,35.07,34.92,35.02,300869.0
2020-08-25 14:20:00,35.02,35.21,35.0,35.2,272234.0,35.02,35.21,35.0,35.2,272234.0
2020-08-25 14:25:00,35.19,35.26,35.15,35.19,302940.0,35.19,35.26,35.15,35.19,302940.0
2020-08-25 14:30:00,35.19,35.23,35.12,35.19,177426.0,35.19,35.23,35.12,35.19,177426.0
2020-08-25 14:35:00,35.19,35.28,35.16,35.23,264416.0,35.19,35.28,35.16,35.23,264416.0
2020-08-25 14:40:00,35.23,35.25,35.06,35.07,312122.0,35.23,35.25,35.06,35.07,312122.0
2020-08-25 14:45:00,35.06,35.11,35.04,35.09,288800.0,35.06,35.11,35.04,35.09,288800.0
2020-08-25 14:50:00,35.08,35.09,34.96,35.04,311740.0,35.08,35.09,34.96,35.04,311740.0
2020-08-25 14:55:00,35.05,35.06,34.93,34.97,246707.0,35.05,35.06,34.93,34.97,246707.0
2020-08-25 15:00:00,34.99,35.07,34.98,35.01,256895.0,34.99,35.07,34.98,35.01,256895.0
2020-08-25 15:05:00,35.01,35.12,34.99,35.06,351590.0,35.01,35.12,34.99,35.06,351590.0
2020-08-25 15:10:00,35.07,35.09,35.02,35.05,142816.0,35.07,35.09,35.02,35.05,142816.0
2020-08-25 15:15:00,35.05,35.17,35.03,35.17,189547.0,35.05,35.17,35.03,35.17,189547.0
2020-08-25 15:20:00,35.18,35.22,35.12,35.2,232456.0,35.18,35.22,35.12,35.2,232456.0
2020-08-25 15:25:00,35.21,35.22,35.13,35.18,251252.0,35.21,35.22,35.13,35.18,251252.0
2020-08-25 15:30:00,35.18,35.22,35.14,35.18,195980.0,35.18,35.22,35.14,35.18,195980.0
2020-08-25 15:35:00,35.19,35.23,35.16,35.23,305031.0,35.19,35.23,35.16,35.23,305031.0
2020-08-25 15:40:00,35.23,35.23,35.17,35.2,239264.0,35.23,35.23,35.17,35.2,239264.0
2020-08-25 15:45:00,35.2,35.25,35.19,35.23,333824.0,35.2,35.25,35.19,35.23,333824.0
2020-08-25 15:50:00,35.22,35.28,35.16,35.26,414919.0,35.22,35.28,35.16,35.26,414919.0
2020-08-25 15:55:00,35.26,35.26,35.18,35.24,589133.0,35.26,35.26,35.18,35.24,589133.0
2020-08-26 09:30:00,35.26,35.31,34.85,34.87,756534.0,35.26,35.31,34.85,34.87,756534.0
2020-08-26 09:35:00,34.87,35.51,34.7,35.38,941951.0,34.87,35.51,34.7,35.38,941951.0
2020-08-26 09:40:00,35.38,35.45,34.94,34.95,758065.0,35.38,35.45,34.94,34.95,758065.0
2020-08-26 09:45:00,34.95,35.11,34.79,34.91,691096.0,34.95,35.11,34.79,34.91,691096.0
2020-08-26 09:50:00,34.91,35.15,34.8,34.99,479677.0,34.91,35.15,34.8,34.99,479677.0
2020-08-26 09:55:00,34.98,35.18,34.98,35.07,317397.0,34.98,35.18,34.98,35.07,317397.0
2020-08-26 10:00:00,35.06,35.1,34.74,34.87,639268.0,35.06,35.1,34.74,34.87,639268.0
2020-08-26 10:05:00,34.87,34.99,34.8,34.9,417906.0,34.87,34.99,34.8,34.9,417906.0
2020-08-26 10:10:00,34.9,34.95,34.84,34.92,184888.0,34.9,34.95,34.84,34.92,184888.0
2020-08-26 10:15:00,34.92,34.93,34.57,34.57,764821.0,34.92,34.93,34.57,34.57,764821.0
2020-08-26 10:20:00,34.57,34.59,34.25,34.36,839697.0,34.57,34.59,34.25,34.36,839697.0
2020-08-26 10:25:00,34.36,34.43,34.23,34.35,511499.0,34.36,34.43,34.23,34.35,511499.0
2020-08-26 10:30:00,34.35,34.53,34.32,34.49,361094.0,34.35,34.53,34.32,34.49,361094.0
2020-08-26 10:35:00,34.48,34.56,34.3,34.35,399987.0,34.48,34.56,34.3,34.35,399987.0
2020-08-26 10:40:00,34.35,34.48,34.35,34.39,226181.0,34.35,34.48,34.35,34.39,226181.0
2020-08-26 10:45:00,34.39,34.43,34.3,34.35,267890.0,34.39,34.43,34.3,34.35,267890.0
2020-08-26 10:50:00,34.35,34.38,34.25,34.29,277876.0,34.35,34.38,34.25,34.29,277876.0
2020-08-26 10:55:00,34.28,34.41,34.27,34.34,231118.0,34.28,34.41,34.27,34.34,231118.0
2020-08-26 11:00:00,34.33,34.53,34.3,34.5,251842.0,34.33,34.53,34.3,34.5,251842.0
2020-08-26 11:05:00,34.5,34.52,34.34,34.39,262985.0,34.5,34.52,34.34,34.39,262985.0
2020-08-26 11:10:00,34.4,34.51,34.39,34.48,207640.0,34.4,34.51,34.39,34.48,207640.0
2020-08-26 11:15:00,34.46,34.61,34.44,34.54,354527.0,34.46,34.61,34.44,34.54,354527.0
2020-08-26 11:20:00,34.53,34.6,34.46,34.48,213292.0,34.53,34.6,34.46,34.48,213292.0
2020-08-26 11:25:00,34.47,34.61,34.46,34.58,280567.0,34.47,34.61,34.46,34.58,280567.0
2020-08-26 11:30:00,34.58,34.59,34.37,34.42,288824.0,34.58,34.59,34.37,34.42,288824.0
2020-08-26 11:35:00,34.43,34.44,34.36,34.43,171777.0,34.43,34.44,34.36,34.43,171777.0
2020-08-26 11:40:00,34.42,34.46,34.38,34.42,172611.0,34.42,34.46,34.38,34.42,172611.0
2020-08-26 11:45:00,34.42,34.54,34.41,34.48,211602.0,34.42,34.54,34.41,34.48,211602.0
2020-08-26 11:50:00,34.47,34.53,34.34,34.36,269250.0,34.47,34.53,34.34,34.36,269250.0
2020-08-26 11:55:00,34.35,34.43,34.35,34.42,159438.0,34.35,34.43,34.35,34.42,159438.0
2020-08-26 12:00:00,34.41,34.43,34.3,34.3,243806.0,34.41,34.43,34.3,34.3,243806.0
2020-08-26 12:05:00,34.31,34.37,34.28,34.35,256879.0,34.31,34.37,34.28,34.35,256879.0
2020-08-26 12:10:00,34.36,34.41,34.28,34.29,173745.0,34.36,34.41,34.28,34.29,173745.0
2020-08-26 12:15:00,34.29,34.36,34.26,34.34,219750.0,34.29,34.36,34.26,34.34,219750.0
2020-08-26 12:20:00,34.34,34.44,34.33,34.41,246076.0,34.34,34.44,34.33,34.41,246076.0
2020-08-26 12:25:00,34.42,34.42,34.28,34.29,236373.0,34.42,34.42,34.28,34.29,236373.0
2020-08-26 12:30:00,34.29,34.39,34.28,34.37,239996.0,34.29,34.39,34.28,34.37,239996.0
2020-08-26 12:35:00,34.36,34.4,34.33,34.34,164139.0,34.36,34.4,34.33,34.34,164139.0
2020-08-26 12:40:00,34.35,34.45,34.33,34.43,176317.0,34.35,34.45,34.33,34.43,176317.0
2020-08-26 12:45:00,34.43,34.52,34.4,34.48,211241.0,34.43,34.52,34.4,34.48,211241.0
2020-08-26 12:50:00,34.49,34.57,34.47,34.56,159804.0,34.49,34.57,34.47,34.56,159804.0
2020-08-26 12:55:00,34.56,34.6,34.54,34.59,146833.0,34.56,34.6,34.54,34.59,146833.0
2020-08-26 13:00:00,34.59,34.6,34.45,34.51,215166.0,34.59,34.6,34.45,34.51,215166.0
2020-08-26 13:05:00,34.53,34.59,34.51,34.57,86987.0,34.53,34.59,34.51,34.57,86987.0
2020-08-26 13:10:00,34.58,34.58,34.48,34.5,117051.0,34.58,34.58,34.48,34.5,117051.0
2020-08-26 13:15:00,34.49,34.53,34.41,34.41,225598.0,34.49,34.53,34.41,34.41,225598.0
2020-08-26 13:20:00,34.41,34.46,34.39,34.44,182197.0,34.41,34.46,34.39,34.44,182197.0
2020-08-26 13:25:00,34.44,34.46,34.42,34.43,103813.0,34.44,34.46,34.42,34.43,103813.0
2020-08-26 13:30:00,34.42,34.43,34.36,34.36,173359.0,34.42,34.43,34.36,34.36,173359.0
2020-08-26 13:35:00,34.37,34.53,34.36,34.53,249986.0,34.37,34.53,34.36,34.53,249986.0
2020-08-26 13:40:00,34.53,34.53,34.41,34.45,167640.0,34.53,34.53,34.41,34.45,167640.0
2020-08-26 13:45:00,34.45,34.5,34.44,34.47,101834.0,34.45,34.5,34.44,34.47,101834.0
2020-08-26 13:50:00,34.47,34.51,34.45,34.47,88666.0,34.47,34.51,34.45,34.47,88666.0
2020-08-26 13:55:00,34.47,34.48,34.39,34.4,231245.0,34.47,34.48,34.39,34.4,231245.0
2020-08-26 14:00:00,34.39,34.44,34.38,34.41,177323.0,34.39,34.44,34.38,34.41,177323.0
2020-08-26 14:05:00,34.41,34.43,34.39,34.41,126980.0,34.41,34.43,34.39,34.41,126980.0
2020-08-26 14:10:00,34.41,34.42,34.32,34.34,226203.0,34.41,34.42,34.32,34.34,226203.0
2020-08-26 14:15:00,34.35,34.42,34.33,34.39,141211.0,34.35,34.42,34.33,34.39,141211.0
2020-08-26 14:20:00,34.39,34.4,34.36,34.37,64430.0,34.39,34.4,34.36,34.37,64430.0
2020-08-26 14:25:00,34.36,34.38,34.26,34.28,351505.0,34.36,34.38,34.26,34.28,351505.0
2020-08-26 14:30:00,34.28,34.36,34.27,34.31,256371.0,34.28,34.36,34.27,34.31,256371.0
2020-08-26 14:35:00,34.31,34.33,34.24,34.26,309020.0,34.31,34.33,34.24,34.26,309020.0
2020-08-26 14:40:00,34.26,34.28,34.21,34.28,211149.0,34.26,34.28,34.21,34.28,211149.0
2020-08-26 14:45:00,34.28,34.31,34.2,34.21,235298.0,34.28,34.31,34.2,34.21,235298.0
2020-08-26 14:50:00,34.2,34.35,34.17,34.33,343837.0,34.2,34.35,34.17,34.33,343837.0
2020-08-26 14:55:00,34.35,34.36,34.27,34.29,187290.0,34.35,34.36,34.27,34.29,187290.0
2020-08-26 15:00:00,34.28,34.33,34.27,34.32,123314.0,34.28,34.33,34.27,34.32,123314.0
2020-08-26 15:05:00,34.31,34.34,34.27,34.3,130625.0,34.31,34.34,34.27,34.3,130625.0
2020-08-26 15:10:00,34.3,34.34,34.27,34.3,187453.0,34.3,34.34,34.27,34.3,187453.0
2020-08-26 15:15:00,34.31,34.34,34.29,34.33,113363.0,34.31,34.34,34.29,34.33,113363.0
2020-08-26 15:20:00,34.34,34.36,34.3,34.34,126975.0,34.34,34.36,34.3,34.34,126975.0
2020-08-26 15:25:00,34.34,34.4,34.3,34.3,123251.0,34.34,34.4,34.3,34.3,123251.0
2020-08-26 15:30:00,34.31,34.32,34.23,34.23,179302.0,34.31,34.32,34.23,34.23,179302.0
2020-08-26 15:35:00,34.23,34.27,34.2,34.22,194112.0,34.23,34.27,34.2,34.22,194112.0
2020-08-26 15:40:00,34.21,34.26,34.14,34.18,287633.0,34.21,34.26,34.14,34.18,287633.0
2020-08-26 15:45:00,34.18,34.2,34.15,34.16,224025.0,34.18,34.2,34.15,34.16,224025.0
2020-08-26 15:50:00,34.16,34.21,34.11,34.2,344964.0,34.16,34.21,34.11,34.2,344964.0
2020-08-26 15:55:00,34.21,34.29,34.18,34.25,545360.0,34.21,34.29,34.18,34.25,545360.0
2020-08-27 09:30:00,35.51,36.32,35.18,36.3,3017542.0,35.51,36.32,35.18,36.3,3017542.0
2020-08-27 09:35:00,36.3,36.42,35.92,36.38,1734291.0,36.3,36.42,35.92,36.38,1734291.0
2020-08-27 09:40:00,36.38,36.67,36.31,36.62,1869682.0,36.38,36.67,36.31,36.62,1869682.0
2020-08-27 09:45:00,36.63,37.52,36.4,37.52,2607675.0,36.63,37.52,36.4,37.52,2607675.0
2020-08-27 09:50:00,37.51,37.99,37.43,37.51,2868745.0,37.51,37.99,37.43,37.51,2868745.0
2020-08-27 09:55:00,37.5,37.73,37.22,37.5,2051525.0,37.5,37.73,37.22,37.5,2051525.0
2020-08-27 10:00:00,37.48,37.68,36.92,37.04,1767454.0,37.48,37.68,36.92,37.04,1767454.0
2020-08-27 10:05:00,37.05,37.18,36.57,36.67,1663349.0,37.05,37.18,36.57,36.67,1663349.0
2020-08-27 10:10:00,36.67,36.84,36.36,36.42,1434968.0,36.67,36.84,36.36,36.42,1434968.0
2020-08-27 10:15:00,36.4,36.78,36.4,36.74,802547.0,36.4,36.78,36.4,36.74,802547.0
2020-08-27 10:20:00,36.74,36.76,36.49,36.6,725187.0,36.74,36.76,36.49,36.6,725187.0
2020-08-27 10:25:00,36.61,36.66,36.23,36.27,853491.0,36.61,36.66,36.23,36.27,853491.0
2020-08-27 10:30:00,36.25,36.55,36.17,36.52,770269.0,36.25,36.55,36.17,36.52,770269.0
2020-08-27 10:35:00,36.54,36.59,36.1,36.13,735620.0,36.54,36.59,36.1,36.13,735620.0
2020-08-27 10:40:00,36.12,36.22,35.94,36.12,825445.0,36.12,36.22,35.94,36.12,825445.0
2020-08-27 10:45:00,36.12,36.29,36.07,36.25,515912.0,36.12,36.29,36.07,36.25,515912.0
2020-08-27 10:50:00,36.26,36.5,36.19,36.44,565193.0,36.26,36.5,36.19,36.44,565193.0
2020-08-27 10:55:00,36.45,36.53,36.27,36.5,660153.0,36.45,36.53,36.27,36.5,660153.0
2020-08-27 11:00:00,36.51,36.52,36.15,36.24,678928.0,36.51,36.52,36.15,36.24,678928.0
2020-08-27 11:05:00,36.25,36.28,36.16,36.19,430643.0,36.25,36.28,36.16,36.19,430643.0
2020-08-27 11:10:00,36.2,36.22,35.99,36.09,603791.0,36.2,36.22,35.99,36.09,603791.0
2020-08-27 11:15:00,36.08,36.33,36.05,36.31,435371.0,36.08,36.33,36.05,36.31,435371.0
2020-08-27 11:20:00,36.3,36.32,36.06,36.09,378751.0,36.3,36.32,36.06,36.09,378751.0
2020-08-27 11:25:00,36.09,36.23,36.01,36.2,525748.0,36.09,36.23,36.01,36.2,525748.0
2020-08-27 11:30:00,36.2,36.3,36.11,36.17,380918.0,36.2,36.3,36.11,36.17,380918.0
2020-08-27 11:35:00,36.18,36.37,36.18,36.33,392900.0,36.18,36.37,36.18,36.33,392900.0
2020-08-27 11:40:00,36.31,36.46,36.31,36.4,332923.0,36.31,36.46,36.31,36.4,332923.0
2020-08-27 11:45:00,36.4,36.4,36.28,36.29,243448.0,36.4,36.4,36.28,36.29,243448.0
2020-08-27 11:50:00,36.29,36.41,36.24,36.39,369657.0,36.29,36.41,36.24,36.39,369657.0
2020-08-27 11:55:00,36.39,36.68,36.35,36.66,728147.0,36.39,36.68,36.35,36.66,728147.0
2020-08-27 12:00:00,36.66,36.67,36.46,36.6,526609.0,36.66,36.67,36.46,36.6,526609.0
2020-08-27 12:05:00,36.59,36.62,36.42,36.43,382261.0,36.59,36.62,36.42,36.43,382261.0
2020-08-27 12:10:00,36.43,36.76,36.39,36.59,678887.0,36.43,36.76,36.39,36.59,678887.0
2020-08-27 12:15:00,36.6,36.62,36.41,36.46,336125.0,36.6,36.62,36.41,36.46,336125.0
2020-08-27 12:20:00,36.45,36.46,36.28,36.3,381938.0,36.45,36.46,36.28,36.3,381938.0
2020-08-27 12:25:00,36.3,36.37,36.22,36.34,355581.0,36.3,36.37,36.22,36.34,355581.0
2020-08-27 12:30:00,36.34,36.39,36.18,36.22,222064.0,36.34,36.39,36.18,36.22,222064.0
2020-08-27 12:35:00,36.22,36.22,35.98,36.03,671829.0,36.22,36.22,35.98,36.03,671829.0
2020-08-27 12:40:00,36.04,36.08,35.85,36.04,622655.0,36.04,36.08,35.85,36.04,622655.0
2020-08-27 12:45:00,36.04,36.04,35.83,35.96,789365.0,36.04,36.04,35.83,35.96,789365.0
2020-08-27 12:50:00,35.96,36.02,35.89,36.01,222170.0,35.96,36.02,35.89,36.01,222170.0
2020-08-27 12:55:00,36.02,36.03,35.77,35.82,429896.0,36.02,36.03,35.77,35.82,429896.0
2020-08-27 13:00:00,35.83,35.88,35.75,35.82,218406.0,35.83,35.88,35.75,35.82,218406.0
2020-08-27 13:05:00,35.82,36.01,35.76,35.93,285283.0,35.82,36.01,35.76,35.93,285283.0
2020-08-27 13:10:00,35.93,36.09,35.92,36.05,307587.0,35.93,36.09,35.92,36.05,307587.0
2020-08-27 13:15:00,36.05,36.06,35.82,35.84,263437.0,36.05,36.06,35.82,35.84,263437.0
2020-08-27 13:20:00,35.84,36.02,35.8,35.96,269398.0,35.84,36.02,35.8,35.96,269398.0
2020-08-27 13:25:00,35.96,35.98,35.87,35.97,214447.0,35.96,35.98,35.87,35.97,214447.0
2020-08-27 13:30:00,35.98,36.11,35.97,36.09,309084.0,35.98,36.11,35.97,36.09,309084.0
2020-08-27 13:35:00,36.09,36.23,36.04,36.19,300544.0,36.09,36.23,36.04,36.19,300544.0
2020-08-27 13:40:00,36.18,36.19,36.0,36.02,227578.0,36.18,36.19,36.0,36.02,227578.0
2020-08-27 13:45:00,36.02,36.03,35.86,35.89,228243.0,36.02,36.03,35.86,35.89,228243.0
2020-08-27 13:50:00,35.9,35.94,35.79,35.85,261358.0,35.9,35.94,35.79,35.85,261358.0
2020-08-27 13:55:00,35.84,35.88,35.77,35.79,292720.0,35.84,35.88,35.77,35.79,292720.0
2020-08-27 14:00:00,35.8,36.04,35.79,35.95,424842.0,35.8,36.04,35.79,35.95,424842.0
2020-08-27 14:05:00,35.95,36.02,35.91,35.94,268799.0,35.95,36.02,35.91,35.94,268799.0
2020-08-27 14:10:00,35.92,35.99,35.85,35.85,244317.0,35.92,35.99,35.85,35.85,244317.0
2020-08-27 14:15:00,35.85,35.96,35.82,35.91,279107.0,35.85,35.96,35.82,35.91,279107.0
2020-08-27 14:20:00,35.91,35.94,35.86,35.88,162521.0,35.91,35.94,35.86,35.88,162521.0
2020-08-27 14:25:00,35.88,35.95,35.84,35.94,185780.0,35.88,35.95,35.84,35.94,185780.0
2020-08-27 14:30:00,35.94,36.02,35.89,35.91,296790.0,35.94,36.02,35.89,35.91,296790.0
2020-08-27 14:35:00,35.92,36.12,35.91,36.11,323439.0,35.92,36.12,35.91,36.11,323439.0
2020-08-27 14:40:00,36.11,36.2,36.04,36.04,366570.0,36.11,36.2,36.04,36.04,366570.0
2020-08-27 14:45:00,36.05,36.1,36.01,36.07,272394.0,36.05,36.1,36.01,36.07,272394.0
2020-08-27 14:50:00,36.08,36.13,35.97,36.09,348299.0,36.08,36.13,35.97,36.09,348299.0
2020-08-27 14:55:00,36.1,36.18,36.08,36.16,302380.0,36.1,36.18,36.08,36.16,302380.0
2020-08-27 15:00:00,36.15,36.19,36.08,36.12,271916.0,36.15,36.19,36.08,36.12,271916.0
2020-08-27 15:05:00,36.12,36.27,36.07,36.24,385374.0,36.12,36.27,36.07,36.24,385374.0
2020-08-27 15:10:00,36.24,36.25,36.13,36.17,219025.0,36.24,36.25,36.13,36.17,219025.0
2020-08-27 15:15:00,36.16,36.21,36.14,36.16,150312.0,36.16,36.21,36.14,36.16,150312.0
2020-08-27 15:20:00,36.16,36.23,36.15,36.2,188080.0,36.16,36.23,36.15,36.2,188080.0
2020-08-27 15:25:00,36.2,36.24,36.16,36.23,222979.0,36.2,36.24,36.16,36.23,222979.0
2020-08-27 15:30:00,36.23,36.23,36.1,36.11,314528.0,36.23,36.23,36.1,36.11,314528.0
2020-08-27 15:35:00,36.1,36.17,36.04,36.09,274997.0,36.1,36.17,36.04,36.09,274997.0
2020-08-27 15:40:00,36.08,36.14,36.06,36.11,214899.0,36.08,36.14,36.06,36.11,214899.0
2020-08-27 15:45:00,36.11,36.16,36.09,36.14,309761.0,36.11,36.16,36.09,36.14,309761.0
2020-08-27 15:50:00,36.14,36.23,36.1,36.21,371883.0,36.14,36.23,36.1,36.21,371883.0
2020-08-27 15:55:00,36.21,36.25,36.18,36.21,622305.0,36.21,36.25,36.18,36.21,622305.0
2020-08-28 09:30:00,37.1,37.17,36.28,36.38,1555135.0,37.1,37.17,36.28,36.38,1555135.0
2020-08-28 09:35:00,36.36,36.61,36.3,36.48,1076599.0,36.36,36.61,36.3,36.48,1076599.0
2020-08-28 09:40:00,36.47,36.49,35.89,36.1,1292508.0,36.47,36.49,35.89,36.1,1292508.0
2020-08-28 09:45:00,36.1,36.83,36.09,36.77,1365248.0,36.1,36.83,36.09,36.77,1365248.0
2020-08-28 09:50:00,36.79,36.98,36.63,36.98,1272156.0,36.79,36.98,36.63,36.98,1272156.0
2020-08-28 09:55:00,36.98,37.08,36.7,36.72,1025215.0,36.98,37.08,36.7,36.72,1025215.0
2020-08-28 10:00:00,36.72,36.87,36.53,36.75,667477.0,36.72,36.87,36.53,36.75,667477.0
2020-08-28 10:05:00,36.76,36.78,36.5,36.59,647095.0,36.76,36.78,36.5,36.59,647095.0
2020-08-28 10:10:00,36.59,36.67,36.39,36.63,538355.0,36.59,36.67,36.39,36.63,538355.0
2020-08-28 10:15:00,36.64,36.75,36.52,36.67,505120.0,36.64,36.75,36.52,36.67,505120.0
2020-08-28 10:20:00,36.68,36.86,36.67,36.81,542047.0,36.68,36.86,36.67,36.81,542047.0
2020-08-28 10:25:00,36.81,36.82,36.55,36.56,344789.0,36.81,36.82,36.55,36.56,344789.0
2020-08-28 10:30:00,36.56,36.74,36.55,36.56,385418.0,36.56,36.74,36.55,36.56,385418.0
2020-08-28 10:35:00,36.55,36.65,36.54,36.59,305315.0,36.55,36.65,36.54,36.59,305315.0
2020-08-28 10:40:00,36.59,36.69,36.56,36.68,287921.0,36.59,36.69,36.56,36.68,287921.0
2020-08-28 10:45:00,36.68,36.85,36.66,36.84,458585.0,36.68,36.85,36.66,36.84,458585.0
2020-08-28 10:50:00,36.83,36.99,36.82,36.84,532230.0,36.83,36.99,36.82,36.84,532230.0
2020-08-28 10:55:00,36.85,36.88,36.72,36.77,473609.0,36.85,36.88,36.72,36.77,473609.0
2020-08-28 11:00:00,36.78,36.86,36.72,36.85,268143.0,36.78,36.86,36.72,36.85,268143.0
2020-08-28 11:05:00,36.86,36.98,36.85,36.94,409535.0,36.86,36.98,36.85,36.94,409535.0
2020-08-28 11:10:00,36.93,37.0,36.84,36.92,346716.0,36.93,37.0,36.84,36.92,346716.0
2020-08-28 11:15:00,36.92,37.1,36.91,37.0,683447.0,36.92,37.1,36.91,37.0,683447.0
2020-08-28 11:20:00,37.0,37.09,36.99,37.04,330348.0,37.0,37.09,36.99,37.04,330348.0
2020-08-28 11:25:00,37.03,37.08,36.94,36.98,284807.0,37.03,37.08,36.94,36.98,284807.0
2020-08-28 11:30:00,36.98,37.05,36.86,37.05,386810.0,36.98,37.05,36.86,37.05,386810.0
2020-08-28 11:35:00,37.05,37.16,37.01,37.05,431778.0,37.05,37.16,37.01,37.05,431778.0
2020-08-28 11:40:00,37.04,37.31,37.03,37.3,622524.0,37.04,37.31,37.03,37.3,622524.0
2020-08-28 11:45:00,37.29,37.35,37.18,37.21,534521.0,37.29,37.35,37.18,37.21,534521.0
2020-08-28 11:50:00,37.21,37.38,37.2,37.35,399386.0,37.21,37.38,37.2,37.35,399386.0
2020-08-28 11:55:00,37.34,37.44,37.32,37.36,467811.0,37.34,37.44,37.32,37.36,467811.0
2020-08-28 12:00:00,37.36,37.38,37.06,37.06,652441.0,37.36,37.38,37.06,37.06,652441.0
2020-08-28 12:05:00,37.07,37.2,37.0,37.2,563468.0,37.07,37.2,37.0,37.2,563468.0
2020-08-28 12:10:00,37.18,37.25,37.1,37.16,418376.0,37.18,37.25,37.1,37.16,418376.0
2020-08-28 12:15:00,37.16,37.23,37.06,37.22,428364.0,37.16,37.23,37.06,37.22,428364.0
2020-08-28 12:20:00,37.22,37.26,37.06,37.09,369590.0,37.22,37.26,37.06,37.09,369590.0
2020-08-28 12:25:00,37.1,37.12,36.97,37.07,335219.0,37.1,37.12,36.97,37.07,335219.0
2020-08-28 12:30:00,37.07,37.14,36.96,37.0,261820.0,37.07,37.14,36.96,37.0,261820.0
2020-08-28 12:35:00,37.0,37.02,36.92,36.97,244118.0,37.0,37.02,36.92,36.97,244118.0
2020-08-28 12:40:00,36.97,37.05,36.95,37.01,256099.0,36.97,37.05,36.95,37.01,256099.0
2020-08-28 12:45:00,37.02,37.1,37.0,37.02,294890.0,37.02,37.1,37.0,37.02,294890.0
2020-08-28 12:50:00,37.01,37.08,37.01,37.08,150432.0,37.01,37.08,37.01,37.08,150432.0
2020-08-28 12:55:00,37.07,37.11,36.98,37.1,290640.0,37.07,37.11,36.98,37.1,290640.0
2020-08-28 13:00:00,37.1,37.19,37.1,37.16,331062.0,37.1,37.19,37.1,37.16,331062.0
2020-08-28 13:05:00,37.17,37.18,37.08,37.09,234993.0,37.17,37.18,37.08,37.09,234993.0
2020-08-28 13:10:00,37.09,37.09,36.93,36.95,281710.0,37.09,37.09,36.93,36.95,281710.0
2020-08-28 13:15:00,36.94,37.01,36.88,36.89,398157.0,36.94,37.01,36.88,36.89,398157.0
2020-08-28 13:20:00,36.89,37.0,36.87,36.89,310346.0,36.89,37.0,36.87,36.89,310346.0
2020-08-28 13:25:00,36.9,36.96,36.84,36.87,321495.0,36.9,36.96,36.84,36.87,321495.0
2020-08-28 13:30:00,36.86,37.02,36.86,37.01,235976.0,36.86,37.02,36.86,37.01,235976.0
2020-08-28 13:35:00,37.0,37.06,36.94,37.04,267303.0,37.0,37.06,36.94,37.04,267303.0
2020-08-28 13:40:00,37.05,37.05,36.95,36.97,158195.0,37.05,37.05,36.95,36.97,158195.0
2020-08-28 13:45:00,36.98,37.1,36.97,37.01,255115.0,36.98,37.1,36.97,37.01,255115.0
2020-08-28 13:50:00,37.02,37.14,37.01,37.13,207302.0,37.02,37.14,37.01,37.13,207302.0
2020-08-28 13:55:00,37.14,37.14,37.07,37.11,187142.0,37.14,37.14,37.07,37.11,187142.0
2020-08-28 14:00:00,37.1,37.17,37.09,37.12,181200.0,37.1,37.17,37.09,37.12,181200.0
2020-08-28 14:05:00,37.12,37.27,37.08,37.22,411513.0,37.12,37.27,37.08,37.22,411513.0
2020-08-28 14:10:00,37.22,37.25,37.12,37.16,281837.0,37.22,37.25,37.12,37.16,281837.0
2020-08-28 14:15:00,37.15,37.26,37.14,37.26,251632.0,37.15,37.26,37.14,37.26,251632.0
2020-08-28 14:20:00,37.27,37.37,37.22,37.35,457279.0,37.27,37.37,37.22,37.35,457279.0
2020-08-28 14:25:00,37.35,37.37,37.24,37.27,294730.0,37.35,37.37,37.24,37.27,294730.0
2020-08-28 14:30:00,37.27,37.27,37.15,37.2,349129.0,37.27,37.27,37.15,37.2,349129.0
2020-08-28 14:35:00,37.2,37.35,37.19,37.34,279281.0,37.2,37.35,37.19,37.34,279281.0
2020-08-28 14:40:00,37.34,37.35,37.22,37.27,298396.0,37.34,37.35,37.22,37.27,298396.0
2020-08-28 14:45:00,37.27,37.29,37.19,37.27,253319.0,37.27,37.29,37.19,37.27,253319.0
2020-08-28 14:50:00,37.27,37.3,37.2,37.21,111544.0,37.27,37.3,37.2,37.21,111544.0
2020-08-28 14:55:00,37.22,37.28,37.21,37.27,169088.0,37.22,37.28,37.21,37.27,169088.0
2020-08-28 15:00:00,37.28,37.29,37.2,37.25,127609.0,37.28,37.29,37.2,37.25,127609.0
2020-08-28 15:05:00,37.25,37.36,37.24,37.34,339737.0,37.25,37.36,37.24,37.34,339737.0
2020-08-28 15:10:00,37.34,37.41,37.31,37.34,300949.0,37.34,37.41,37.31,37.34,300949.0
2020-08-28 15:15:00,37.34,37.34,37.29,37.29,137034.0,37.34,37.34,37.29,37.29,137034.0
2020-08-28 15:20:00,37.29,37.3,37.24,37.27,177591.0,37.29,37.3,37.24,37.27,177591.0
2020-08-28 15:25:00,37.28,37.39,37.27,37.29,339000.0,37.28,37.39,37.27,37.29,339000.0
2020-08-28 15:30:00,37.29,37.35,37.28,37.32,197091.0,37.29,37.35,37.28,37.32,197091.0
2020-08-28 15:35:00,37.31,37.34,37.29,37.3,221567.0,37.31,37.34,37.29,37.3,221567.0
2020-08-28 15:40:00,37.3,37.34,37.25,37.27,255576.0,37.3,37.34,37.25,37.27,255576.0
2020-08-28 15:45:00,37.27,37.33,37.25,37.29,224616.0,37.27,37.33,37.25,37.29,224616.0
2020-08-28 15:50:00,37.29,37.34,37.29,37.31,213192.0,37.29,37.34,37.29,37.31,213192.0
2020-08-28 15:55:00,37.3,37.38,37.3,37.35,524449.0,37.3,37.38,37.3,37.35,524449.0
2020-08-31 09:30:00,37.24,37.44,36.73,36.86,1122980.0,37.24,37.44,36.73,36.86,1122980.0
2020-08-31 09:35:00,36.87,37.09,36.65,37.05,764130.0,36.87,37.09,36.65,37.05,764130.0
2020-08-31 09:40:00,37.05,37.07,36.61,36.67,580919.0,37.05,37.07,36.61,36.67,580919.0
2020-08-31 09:45:00,36.64,37.16,36.64,36.98,625745.0,36.64,37.16,36.64,36.98,625745.0
2020-08-31 09:50:00,36.98,36.98,36.63,36.66,576004.0,36.98,36.98,36.63,36.66,576004.0
2020-08-31 09:55:00,36.67,36.85,36.65,36.73,516551.0,36.67,36.85,36.65,36.73,516551.0
2020-08-31 10:00:00,36.73,36.89,36.62,36.84,540400.0,36.73,36.89,36.62,36.84,540400.0
2020-08-31 10:05:00,36.84,36.86,36.64,36.71,405705.0,36.84,36.86,36.64,36.71,405705.0
2020-08-31 10:10:00,36.71,36.85,36.65,36.8,376271.0,36.71,36.85,36.65,36.8,376271.0
2020-08-31 10:15:00,36.8,36.85,36.69,36.69,296445.0,36.8,36.85,36.69,36.69,296445.0
2020-08-31 10:20:00,36.69,36.74,36.51,36.61,544722.0,36.69,36.74,36.51,36.61,544722.0
2020-08-31 10:25:00,36.6,36.64,36.33,36.41,714690.0,36.6,36.64,36.33,36.41,714690.0
2020-08-31 10:30:00,36.41,36.55,36.36,36.51,475193.0,36.41,36.55,36.36,36.51,475193.0
2020-08-31 10:35:00,36.51,36.61,36.44,36.61,314527.0,36.51,36.61,36.44,36.61,314527.0
2020-08-31 10:40:00,36.6,36.64,36.5,36.53,288569.0,36.6,36.64,36.5,36.53,288569.0
2020-08-31 10:45:00,36.54,36.57,36.45,36.47,285833.0,36.54,36.57,36.45,36.47,285833.0
2020-08-31 10:50:00,36.46,36.48,36.28,36.33,361917.0,36.46,36.48,36.28,36.33,361917.0
2020-08-31 10:55:00,36.33,36.33,36.13,36.22,515426.0,36.33,36.33,36.13,36.22,515426.0
2020-08-31 11:00:00,36.22,36.31,36.17,36.28,269420.0,36.22,36.31,36.17,36.28,269420.0
2020-08-31 11:05:00,36.29,36.29,36.08,36.13,349331.0,36.29,36.29,36.08,36.13,349331.0
2020-08-31 11:10:00,36.12,36.19,35.97,36.15,672948.0,36.12,36.19,35.97,36.15,672948.0
2020-08-31 11:15:00,36.15,36.16,36.01,36.08,355600.0,36.15,36.16,36.01,36.08,355600.0
2020-08-31 11:20:00,36.08,36.1,35.88,35.93,387397.0,36.08,36.1,35.88,35.93,387397.0
2020-08-31 11:25:00,35.94,35.96,35.76,35.79,424062.0,35.94,35.96,35.76,35.79,424062.0
2020-08-31 11:30:00,35.79,35.92,35.73,35.91,721529.0,35.79,35.92,35.73,35.91,721529.0
2020-08-31 11:35:00,35.91,36.06,35.9,36.06,524480.0,35.91,36.06,35.9,36.06,524480.0
2020-08-31 11:40:00,36.05,36.16,36.03,36.03,438857.0,36.05,36.16,36.03,36.03,438857.0
2020-08-31 11:45:00,36.03,36.12,36.01,36.05,340953.0,36.03,36.12,36.01,36.05,340953.0
2020-08-31 11:50:00,36.05,36.12,35.96,36.04,478585.0,36.05,36.12,35.96,36.04,478585.0
2020-08-31 11:55:00,36.04,36.09,36.02,36.07,167317.0,36.04,36.09,36.02,36.07,167317.0
2020-08-31 12:00:00,36.06,36.15,36.05,36.09,230774.0,36.06,36.15,36.05,36.09,230774.0
2020-08-31 12:05:00,36.09,36.14,36.06,36.1,106764.0,36.09,36.14,36.06,36.1,106764.0
2020-08-31 12:10:00,36.1,36.24,36.05,36.24,306873.0,36.1,36.24,36.05,36.24,306873.0
2020-08-31 12:15:00,36.24,36.29,36.19,36.2,296913.0,36.24,36.29,36.19,36.2,296913.0
2020-08-31 12:20:00,36.21,36.33,36.19,36.3,319980.0,36.21,36.33,36.19,36.3,319980.0
2020-08-31 12:25:00,36.29,36.29,36.14,36.18,203416.0,36.29,36.29,36.14,36.18,203416.0
2020-08-31 12:30:00,36.18,36.18,36.12,36.13,243810.0,36.18,36.18,36.12,36.13,243810.0
2020-08-31 12:35:00,36.13,36.29,36.11,36.27,299048.0,36.13,36.29,36.11,36.27,299048.0
2020-08-31 12:40:00,36.27,36.31,36.23,36.25,188229.0,36.27,36.31,36.23,36.25,188229.0
2020-08-31 12:45:00,36.25,36.25,36.17,36.2,90103.0,36.25,36.25,36.17,36.2,90103.0
2020-08-31 12:50:00,36.2,36.29,36.2,36.27,165059.0,36.2,36.29,36.2,36.27,165059.0
2020-08-31 12:55:00,36.26,36.36,36.25,36.34,163959.0,36.26,36.36,36.25,36.34,163959.0
2020-08-31 13:00:00,36.33,36.37,36.22,36.25,196574.0,36.33,36.37,36.22,36.25,196574.0
2020-08-31 13:05:00,36.24,36.31,36.19,36.3,229040.0,36.24,36.31,36.19,36.3,229040.0
2020-08-31 13:10:00,36.3,36.32,36.21,36.22,172846.0,36.3,36.32,36.21,36.22,172846.0
2020-08-31 13:15:00,36.22,36.24,36.2,36.22,85141.0,36.22,36.24,36.2,36.22,85141.0
2020-08-31 13:20:00,36.21,36.23,36.09,36.13,166055.0,36.21,36.23,36.09,36.13,166055.0
2020-08-31 13:25:00,36.12,36.13,36.03,36.09,174799.0,36.12,36.13,36.03,36.09,174799.0
2020-08-31 13:30:00,36.1,36.16,36.04,36.14,215272.0,36.1,36.16,36.04,36.14,215272.0
2020-08-31 13:35:00,36.15,36.17,36.09,36.1,272247.0,36.15,36.17,36.09,36.1,272247.0
2020-08-31 13:40:00,36.11,36.19,36.11,36.14,142199.0,36.11,36.19,36.11,36.14,142199.0
2020-08-31 13:45:00,36.15,36.16,36.09,36.12,191452.0,36.15,36.16,36.09,36.12,191452.0
2020-08-31 13:50:00,36.12,36.2,36.09,36.16,173384.0,36.12,36.2,36.09,36.16,173384.0
2020-08-31 13:55:00,36.16,36.22,36.12,36.19,178117.0,36.16,36.22,36.12,36.19,178117.0
2020-08-31 14:00:00,36.19,36.21,36.16,36.17,136890.0,36.19,36.21,36.16,36.17,136890.0
2020-08-31 14:05:00,36.18,36.21,36.13,36.14,75119.0,36.18,36.21,36.13,36.14,75119.0
2020-08-31 14:10:00,36.13,36.14,36.06,36.08,176540.0,36.13,36.14,36.06,36.08,176540.0
2020-08-31 14:15:00,36.07,36.08,36.0,36.02,199169.0,36.07,36.08,36.0,36.02,199169.0
2020-08-31 14:20:00,36.03,36.05,35.95,35.96,319755.0,36.03,36.05,35.95,35.96,319755.0
2020-08-31 14:25:00,35.97,36.04,35.96,36.01,165753.0,35.97,36.04,35.96,36.01,165753.0
2020-08-31 14:30:00,36.02,36.04,36.0,36.0,128151.0,36.02,36.04,36.0,36.0,128151.0
2020-08-31 14:35:00,36.0,36.11,35.99,36.1,216673.0,36.0,36.11,35.99,36.1,216673.0
2020-08-31 14:40:00,36.09,36.11,36.04,36.06,126175.0,36.09,36.11,36.04,36.06,126175.0
2020-08-31 14:45:00,36.06,36.09,36.01,36.03,148012.0,36.06,36.09,36.01,36.03,148012.0
2020-08-31 14:50:00,36.03,36.11,36.02,36.09,164608.0,36.03,36.11,36.02,36.09,164608.0
2020-08-31 14:55:00,36.09,36.14,36.06,36.08,184900.0,36.09,36.14,36.06,36.08,184900.0
2020-08-31 15:00:00,36.07,36.09,35.98,35.98,195127.0,36.07,36.09,35.98,35.98,195127.0
2020-08-31 15:05:00,35.98,36.05,35.97,36.01,103407.0,35.98,36.05,35.97,36.01,103407.0
2020-08-31 15:10:00,36.01,36.07,35.99,36.06,162186.0,36.01,36.07,35.99,36.06,162186.0
2020-08-31 15:15:00,36.07,36.09,36.04,36.05,167388.0,36.07,36.09,36.04,36.05,167388.0
2020-08-31 15:20:00,36.05,36.13,36.04,36.05,216733.0,36.05,36.13,36.04,36.05,216733.0
2020-08-31 15:25:00,36.05,36.07,36.02,36.02,101307.0,36.05,36.07,36.02,36.02,101307.0
2020-08-31 15:30:00,36.02,36.06,36.0,36.02,162721.0,36.02,36.06,36.0,36.02,162721.0
2020-08-31 15:35:00,36.02,36.11,36.01,36.11,247450.0,36.02,36.11,36.01,36.11,247450.0
2020-08-31 15:40:00,36.11,36.15,36.09,36.13,270986.0,36.11,36.15,36.09,36.13,270986.0
2020-08-31 15:45:00,36.12,36.2,36.1,36.18,243895.0,36.12,36.2,36.1,36.18,243895.0
2020-08-31 15:50:00,36.17,36.18,36.09,36.12,414628.0,36.17,36.18,36.09,36.12,414628.0
2020-08-31 15:55:00,36.11,36.12,36.0,36.0,546339.0,36.11,36.12,36.0,36.0,546339.0
2020-09-01 09:30:00,35.25,35.48,34.95,35.42,1377737.0,35.25,35.48,34.95,35.42,1377737.0
2020-09-01 09:35:00,35.42,35.64,35.15,35.63,691163.0,35.42,35.64,35.15,35.63,691163.0
2020-09-01 09:40:00,35.63,35.74,35.46,35.55,647171.0,35.63,35.74,35.46,35.55,647171.0
2020-09-01 09:45:00,35.57,35.67,35.37,35.66,432178.0,35.57,35.67,35.37,35.66,432178.0
2020-09-01 09:50:00,35.66,35.93,35.52,35.93,364083.0,35.66,35.93,35.52,35.93,364083.0
2020-09-01 09:55:00,35.91,36.02,35.77,35.91,438861.0,35.91,36.02,35.77,35.91,438861.0
2020-09-01 10:00:00,35.9,36.17,35.9,36.02,587204.0,35.9,36.17,35.9,36.02,587204.0
2020-09-01 10:05:00,36.02,36.12,35.8,35.89,430330.0,36.02,36.12,35.8,35.89,430330.0
2020-09-01 10:10:00,35.9,36.04,35.79,35.98,406997.0,35.9,36.04,35.79,35.98,406997.0
2020-09-01 10:15:00,35.99,36.09,35.91,35.99,250057.0,35.99,36.09,35.91,35.99,250057.0
2020-09-01 10:20:00,35.96,36.15,35.95,36.07,330668.0,35.96,36.15,35.95,36.07,330668.0
2020-09-01 10:25:00,36.06,36.15,35.91,36.09,353962.0,36.06,36.15,35.91,36.09,353962.0
2020-09-01 10:30:00,36.09,36.23,36.0,36.21,290323.0,36.09,36.23,36.0,36.21,290323.0
2020-09-01 10:35:00,36.22,36.24,36.07,36.13,288748.0,36.22,36.24,36.07,36.13,288748.0
2020-09-01 10:40:00,36.13,36.21,36.05,36.1,242558.0,36.13,36.21,36.05,36.1,242558.0
2020-09-01 10:45:00,36.11,36.11,35.75,35.84,426723.0,36.11,36.11,35.75,35.84,426723.0
2020-09-01 10:50:00,35.84,35.91,35.77,35.78,377608.0,35.84,35.91,35.77,35.78,377608.0
2020-09-01 10:55:00,35.79,35.8,35.66,35.68,277555.0,35.79,35.8,35.66,35.68,277555.0
2020-09-01 11:00:00,35.68,35.7,35.56,35.63,265661.0,35.68,35.7,35.56,35.63,265661.0
2020-09-01 11:05:00,35.63,35.81,35.62,35.78,372365.0,35.63,35.81,35.62,35.78,372365.0
2020-09-01 11:10:00,35.77,35.82,35.66,35.68,441135.0,35.77,35.82,35.66,35.68,441135.0
2020-09-01 11:15:00,35.68,35.8,35.66,35.69,225619.0,35.68,35.8,35.66,35.69,225619.0
2020-09-01 11:20:00,35.69,35.75,35.6,35.65,267562.0,35.69,35.75,35.6,35.65,267562.0
2020-09-01 11:25:00,35.65,35.67,35.54,35.56,248954.0,35.65,35.67,35.54,35.56,248954.0
2020-09-01 11:30:00,35.55,36.85,35.55,36.83,1360095.0,35.55,36.85,35.55,36.83,1360095.0
2020-09-01 11:35:00,36.85,37.24,36.58,36.72,1968443.0,36.85,37.24,36.58,36.72,1968443.0
2020-09-01 11:40:00,36.7,36.9,36.46,36.62,1190570.0,36.7,36.9,36.46,36.62,1190570.0
2020-09-01 11:45:00,36.63,36.65,36.44,36.63,714943.0,36.63,36.65,36.44,36.63,714943.0
2020-09-01 11:50:00,36.63,36.77,36.52,36.64,674315.0,36.63,36.77,36.52,36.64,674315.0
2020-09-01 11:55:00,36.64,36.65,36.21,36.26,636337.0,36.64,36.65,36.21,36.26,636337.0
2020-09-01 12:00:00,36.27,36.4,36.24,36.3,445248.0,36.27,36.4,36.24,36.3,445248.0
2020-09-01 12:05:00,36.3,36.33,36.13,36.2,470736.0,36.3,36.33,36.13,36.2,470736.0
2020-09-01 12:10:00,36.2,36.21,35.88,35.98,484638.0,36.2,36.21,35.88,35.98,484638.0
2020-09-01 12:15:00,35.98,36.13,35.94,36.05,351153.0,35.98,36.13,35.94,36.05,351153.0
2020-09-01 12:20:00,36.05,36.12,36.02,36.07,154641.0,36.05,36.12,36.02,36.07,154641.0
2020-09-01 12:25:00,36.08,36.12,35.97,36.0,216337.0,36.08,36.12,35.97,36.0,216337.0
2020-09-01 12:30:00,35.99,36.2,35.98,36.16,371610.0,35.99,36.2,35.98,36.16,371610.0
2020-09-01 12:35:00,36.15,36.19,36.05,36.15,263049.0,36.15,36.19,36.05,36.15,263049.0
2020-09-01 12:40:00,36.17,36.17,36.08,36.11,136638.0,36.17,36.17,36.08,36.11,136638.0
2020-09-01 12:45:00,36.11,36.11,36.01,36.08,148761.0,36.11,36.11,36.01,36.08,148761.0
2020-09-01 12:50:00,36.07,36.19,36.05,36.05,184124.0,36.07,36.19,36.05,36.05,184124.0
2020-09-01 12:55:00,36.06,36.09,36.03,36.04,237942.0,36.06,36.09,36.03,36.04,237942.0
2020-09-01 13:00:00,36.03,36.04,35.92,36.0,336466.0,36.03,36.04,35.92,36.0,336466.0
2020-09-01 13:05:00,36.0,36.05,35.95,36.01,161104.0,36.0,36.05,35.95,36.01,161104.0
2020-09-01 13:10:00,36.01,36.02,35.92,35.92,153989.0,36.01,36.02,35.92,35.92,153989.0
2020-09-01 13:15:00,35.92,35.92,35.82,35.83,254339.0,35.92,35.92,35.82,35.83,254339.0
2020-09-01 13:20:00,35.84,35.86,35.78,35.84,214560.0,35.84,35.86,35.78,35.84,214560.0
2020-09-01 13:25:00,35.85,35.86,35.8,35.84,192783.0,35.85,35.86,35.8,35.84,192783.0
2020-09-01 13:30:00,35.84,35.85,35.74,35.79,156973.0,35.84,35.85,35.74,35.79,156973.0
2020-09-01 13:35:00,35.78,35.79,35.73,35.76,86173.0,35.78,35.79,35.73,35.76,86173.0
2020-09-01 13:40:00,35.75,35.8,35.73,35.78,125988.0,35.75,35.8,35.73,35.78,125988.0
2020-09-01 13:45:00,35.78,35.85,35.74,35.82,167783.0,35.78,35.85,35.74,35.82,167783.0
2020-09-01 13:50:00,35.82,35.82,35.68,35.69,168233.0,35.82,35.82,35.68,35.69,168233.0
2020-09-01 13:55:00,35.69,35.74,35.65,35.65,145609.0,35.69,35.74,35.65,35.65,145609.0
2020-09-01 14:00:00,35.66,35.7,35.62,35.69,157750.0,35.66,35.7,35.62,35.69,157750.0
2020-09-01 14:05:00,35.7,35.7,35.59,35.61,140671.0,35.7,35.7,35.59,35.61,140671.0
2020-09-01 14:10:00,35.61,35.64,35.51,35.57,278630.0,35.61,35.64,35.51,35.57,278630.0
2020-09-01 14:15:00,35.57,35.61,35.55,35.55,186251.0,35.57,35.61,35.55,35.55,186251.0
2020-09-01 14:20:00,35.54,35.68,35.51,35.67,217307.0,35.54,35.68,35.51,35.67,217307.0
2020-09-01 14:25:00,35.66,35.74,35.64,35.7,148575.0,35.66,35.74,35.64,35.7,148575.0
2020-09-01 14:30:00,35.69,35.76,35.68,35.72,152297.0,35.69,35.76,35.68,35.72,152297.0
2020-09-01 14:35:00,35.72,35.8,35.7,35.78,178294.0,35.72,35.8,35.7,35.78,178294.0
2020-09-01 14:40:00,35.78,35.8,35.71,35.74,182409.0,35.78,35.8,35.71,35.74,182409.0
2020-09-01 14:45:00,35.74,35.79,35.68,35.72,192079.0,35.74,35.79,35.68,35.72,192079.0
2020-09-01 14:50:00,35.71,35.74,35.68,35.69,82623.0,35.71,35.74,35.68,35.69,82623.0
2020-09-01 14:55:00,35.68,35.74,35.68,35.72,98795.0,35.68,35.74,35.68,35.72,98795.0
2020-09-01 15:00:00,35.72,35.74,35.66,35.66,127564.0,35.72,35.74,35.66,35.66,127564.0
2020-09-01 15:05:00,35.66,35.73,35.65,35.7,97667.0,35.66,35.73,35.65,35.7,97667.0
2020-09-01 15:10:00,35.69,35.78,35.69,35.7,161890.0,35.69,35.78,35.69,35.7,161890.0
2020-09-01 15:15:00,35.7,35.79,35.68,35.78,201074.0,35.7,35.79,35.68,35.78,201074.0
2020-09-01 15:20:00,35.78,35.8,35.73,35.77,129290.0,35.78,35.8,35.73,35.77,129290.0
2020-09-01 15:25:00,35.78,35.82,35.75,35.8,99019.0,35.78,35.82,35.75,35.8,99019.0
2020-09-01 15:30:00,35.81,35.84,35.77,35.83,123211.0,35.81,35.84,35.77,35.83,123211.0
2020-09-01 15:35:00,35.83,35.93,35.83,35.9,441344.0,35.83,35.93,35.83,35.9,441344.0
2020-09-01 15:40:00,35.9,36.04,35.88,36.0,381935.0,35.9,36.04,35.88,36.0,381935.0
2020-09-01 15:45:00,36.0,36.08,35.99,36.01,396930.0,36.0,36.08,35.99,36.01,396930.0
2020-09-01 15:50:00,36.01,36.01,35.91,35.97,449719.0,36.01,36.01,35.91,35.97,449719.0
2020-09-01 15:55:00,35.97,36.04,35.96,36.02,469653.0,35.97,36.04,35.96,36.02,469653.0
2020-09-02 09:30:00,36.15,36.32,35.85,35.97,804372.0,36.15,36.32,35.85,35.97,804372.0
2020-09-02 09:35:00,35.98,36.14,35.59,35.65,711388.0,35.98,36.14,35.59,35.65,711388.0
2020-09-02 09:40:00,35.66,35.76,35.36,35.45,707246.0,35.66,35.76,35.36,35.45,707246.0
2020-09-02 09:45:00,35.41,35.63,35.39,35.44,484196.0,35.41,35.63,35.39,35.44,484196.0
2020-09-02 09:50:00,35.43,35.46,35.21,35.37,584238.0,35.43,35.46,35.21,35.37,584238.0
2020-09-02 09:55:00,35.35,35.69,35.32,35.69,419133.0,35.35,35.69,35.32,35.69,419133.0
2020-09-02 10:00:00,35.69,35.79,35.48,35.55,424503.0,35.69,35.79,35.48,35.55,424503.0
2020-09-02 10:05:00,35.55,35.7,35.4,35.64,333634.0,35.55,35.7,35.4,35.64,333634.0
2020-09-02 10:10:00,35.64,35.94,35.6,35.93,404291.0,35.64,35.94,35.6,35.93,404291.0
2020-09-02 10:15:00,35.95,36.02,35.86,35.87,369441.0,35.95,36.02,35.86,35.87,369441.0
2020-09-02 10:20:00,35.86,36.02,35.8,35.91,267058.0,35.86,36.02,35.8,35.91,267058.0
2020-09-02 10:25:00,35.9,35.94,35.81,35.89,199163.0,35.9,35.94,35.81,35.89,199163.0
2020-09-02 10:30:00,35.89,36.12,35.89,36.06,356834.0,35.89,36.12,35.89,36.06,356834.0
2020-09-02 10:35:00,36.06,36.1,35.88,36.03,245306.0,36.06,36.1,35.88,36.03,245306.0
2020-09-02 10:40:00,36.03,36.09,35.8,35.82,292652.0,36.03,36.09,35.8,35.82,292652.0
2020-09-02 10:45:00,35.82,35.91,35.73,35.76,253892.0,35.82,35.91,35.73,35.76,253892.0
2020-09-02 10:50:00,35.76,35.81,35.64,35.75,278016.0,35.76,35.81,35.64,35.75,278016.0
2020-09-02 10:55:00,35.75,35.78,35.64,35.67,172955.0,35.75,35.78,35.64,35.67,172955.0
2020-09-02 11:00:00,35.67,35.82,35.65,35.77,163130.0,35.67,35.82,35.65,35.77,163130.0
2020-09-02 11:05:00,35.77,35.89,35.73,35.8,218407.0,35.77,35.89,35.73,35.8,218407.0
2020-09-02 11:10:00,35.78,35.88,35.75,35.85,163453.0,35.78,35.88,35.75,35.85,163453.0
2020-09-02 11:15:00,35.86,35.88,35.75,35.79,109295.0,35.86,35.88,35.75,35.79,109295.0
2020-09-02 11:20:00,35.79,35.87,35.64,35.71,169525.0,35.79,35.87,35.64,35.71,169525.0
2020-09-02 11:25:00,35.7,35.75,35.53,35.57,321675.0,35.7,35.75,35.53,35.57,321675.0
2020-09-02 11:30:00,35.56,35.63,35.51,35.59,249908.0,35.56,35.63,35.51,35.59,249908.0
2020-09-02 11:35:00,35.59,35.65,35.54,35.56,192003.0,35.59,35.65,35.54,35.56,192003.0
2020-09-02 11:40:00,35.56,35.6,35.41,35.42,255065.0,35.56,35.6,35.41,35.42,255065.0
2020-09-02 11:45:00,35.41,35.53,35.39,35.52,190996.0,35.41,35.53,35.39,35.52,190996.0
2020-09-02 11:50:00,35.52,36.26,35.52,36.23,898876.0,35.52,36.26,35.52,36.23,898876.0
2020-09-02 11:55:00,36.23,36.4,36.07,36.22,1003541.0,36.23,36.4,36.07,36.22,1003541.0
2020-09-02 12:00:00,36.21,36.27,36.08,36.15,516413.0,36.21,36.27,36.08,36.15,516413.0
2020-09-02 12:05:00,36.15,36.27,36.06,36.17,491965.0,36.15,36.27,36.06,36.17,491965.0
2020-09-02 12:10:00,36.17,36.29,36.14,36.23,382260.0,36.17,36.29,36.14,36.23,382260.0
2020-09-02 12:15:00,36.24,36.33,36.21,36.31,355244.0,36.24,36.33,36.21,36.31,355244.0
2020-09-02 12:20:00,36.31,36.32,36.15,36.19,278844.0,36.31,36.32,36.15,36.19,278844.0
2020-09-02 12:25:00,36.2,36.25,36.12,36.19,220631.0,36.2,36.25,36.12,36.19,220631.0
2020-09-02 12:30:00,36.18,36.23,36.09,36.1,227609.0,36.18,36.23,36.09,36.1,227609.0
2020-09-02 12:35:00,36.1,36.14,36.05,36.11,215536.0,36.1,36.14,36.05,36.11,215536.0
2020-09-02 12:40:00,36.11,36.15,36.08,36.13,161223.0,36.11,36.15,36.08,36.13,161223.0
2020-09-02 12:45:00,36.12,36.14,36.03,36.08,179321.0,36.12,36.14,36.03,36.08,179321.0
2020-09-02 12:50:00,36.07,36.16,36.06,36.13,198452.0,36.07,36.16,36.06,36.13,198452.0
2020-09-02 12:55:00,36.13,36.2,36.07,36.08,194585.0,36.13,36.2,36.07,36.08,194585.0
2020-09-02 13:00:00,36.08,36.12,35.99,36.05,166929.0,36.08,36.12,35.99,36.05,166929.0
2020-09-02 13:05:00,36.05,36.09,36.01,36.03,119782.0,36.05,36.09,36.01,36.03,119782.0
2020-09-02 13:10:00,36.04,36.08,36.03,36.05,124485.0,36.04,36.08,36.03,36.05,124485.0
2020-09-02 13:15:00,36.05,36.12,36.02,36.09,103804.0,36.05,36.12,36.02,36.09,103804.0
2020-09-02 13:20:00,36.09,36.15,36.08,36.15,101355.0,36.09,36.15,36.08,36.15,101355.0
2020-09-02 13:25:00,36.15,36.2,36.11,36.2,134813.0,36.15,36.2,36.11,36.2,134813.0
2020-09-02 13:30:00,36.21,36.28,36.17,36.23,157837.0,36.21,36.28,36.17,36.23,157837.0
2020-09-02 13:35:00,36.22,36.28,36.21,36.22,114206.0,36.22,36.28,36.21,36.22,114206.0
2020-09-02 13:40:00,36.22,36.24,36.18,36.21,73169.0,36.22,36.24,36.18,36.21,73169.0
2020-09-02 13:45:00,36.22,36.22,36.17,36.19,89592.0,36.22,36.22,36.17,36.19,89592.0
2020-09-02 13:50:00,36.18,36.22,36.16,36.21,54664.0,36.18,36.22,36.16,36.21,54664.0
2020-09-02 13:55:00,36.2,36.22,36.17,36.18,118401.0,36.2,36.22,36.17,36.18,118401.0
2020-09-02 14:00:00,36.19,36.19,36.05,36.09,92746.0,36.19,36.19,36.05,36.09,92746.0
2020-09-02 14:05:00,36.09,36.1,36.05,36.06,118491.0,36.09,36.1,36.05,36.06,118491.0
2020-09-02 14:10:00,36.06,36.1,36.02,36.05,87439.0,36.06,36.1,36.02,36.05,87439.0
2020-09-02 14:15:00,36.05,36.1,35.97,36.07,137096.0,36.05,36.1,35.97,36.07,137096.0
2020-09-02 14:20:00,36.07,36.17,36.07,36.15,146890.0,36.07,36.17,36.07,36.15,146890.0
2020-09-02 14:25:00,36.14,36.16,36.12,36.16,68683.0,36.14,36.16,36.12,36.16,68683.0
2020-09-02 14:30:00,36.15,36.31,36.13,36.28,279771.0,36.15,36.31,36.13,36.28,279771.0
2020-09-02 14:35:00,36.27,36.32,36.2,36.32,287824.0,36.27,36.32,36.2,36.32,287824.0
2020-09-02 14:40:00,36.31,36.43,36.29,36.39,407095.0,36.31,36.43,36.29,36.39,407095.0
2020-09-02 14:45:00,36.39,36.58,36.38,36.53,399279.0,36.39,36.58,36.38,36.53,399279.0
2020-09-02 14:50:00,36.54,36.65,36.5,36.56,558698.0,36.54,36.65,36.5,36.56,558698.0
2020-09-02 14:55:00,36.57,36.7,36.55,36.7,391693.0,36.57,36.7,36.55,36.7,391693.0
2020-09-02 15:00:00,36.7,36.7,36.59,36.69,350822.0,36.7,36.7,36.59,36.69,350822.0
2020-09-02 15:05:00,36.68,36.76,36.63,36.72,389783.0,36.68,36.76,36.63,36.72,389783.0
2020-09-02 15:10:00,36.73,36.81,36.66,36.77,503027.0,36.73,36.81,36.66,36.77,503027.0
2020-09-02 15:15:00,36.77,36.9,36.77,36.9,378459.0,36.77,36.9,36.77,36.9,378459.0
2020-09-02 15:20:00,36.91,37.1,36.88,37.08,599766.0,36.91,37.1,36.88,37.08,599766.0
2020-09-02 15:25:00,37.07,37.09,36.74,36.77,555113.0,37.07,37.09,36.74,36.77,555113.0
2020-09-02 15:30:00,36.77,36.9,36.73,36.9,478819.0,36.77,36.9,36.73,36.9,478819.0
2020-09-02 15:35:00,36.89,36.89,36.81,36.89,281030.0,36.89,36.89,36.81,36.89,281030.0
2020-09-02 15:40:00,36.89,36.98,36.83,36.94,332147.0,36.89,36.98,36.83,36.94,332147.0
2020-09-02 15:45:00,36.93,37.0,36.86,36.9,380941.0,36.93,37.0,36.86,36.9,380941.0
2020-09-02 15:50:00,36.89,37.0,36.83,36.98,541230.0,36.89,37.0,36.83,36.98,541230.0
2020-09-02 15:55:00,36.98,36.99,36.86,36.88,554651.0,36.98,36.99,36.86,36.88,554651.0
2020-09-03 09:30:00,37.13,38.37,37.11,38.1,2144505.0,37.13,38.37,37.11,38.1,2144505.0
2020-09-03 09:35:00,38.11,38.91,38.11,38.61,1956721.0,38.11,38.91,38.11,38.61,1956721.0
2020-09-03 09:40:00,38.62,38.99,38.46,38.89,1303048.0,38.62,38.99,38.46,38.89,1303048.0
2020-09-03 09:45:00,38.88,39.77,38.87,39.4,2418219.0,38.88,39.77,38.87,39.4,2418219.0
2020-09-03 09:50:00,39.4,39.4,38.61,38.86,2063110.0,39.4,39.4,38.61,38.86,2063110.0
2020-09-03 09:55:00,38.87,39.34,38.86,39.3,1093765.0,38.87,39.34,38.86,39.3,1093765.0
2020-09-03 10:00:00,39.3,39.31,38.51,38.65,1422461.0,39.3,39.31,38.51,38.65,1422461.0
2020-09-03 10:05:00,38.65,38.8,37.96,38.27,1467643.0,38.65,38.8,37.96,38.27,1467643.0
2020-09-03 10:10:00,38.26,38.51,38.18,38.39,885444.0,38.26,38.51,38.18,38.39,885444.0
2020-09-03 10:15:00,38.41,38.62,38.26,38.59,707427.0,38.41,38.62,38.26,38.59,707427.0
2020-09-03 10:20:00,38.59,38.65,38.1,38.11,658653.0,38.59,38.65,38.1,38.11,658653.0
2020-09-03 10:25:00,38.12,38.32,38.1,38.22,804469.0,38.12,38.32,38.1,38.22,804469.0
2020-09-03 10:30:00,38.23,38.42,37.99,38.13,573220.0,38.23,38.42,37.99,38.13,573220.0
2020-09-03 10:35:00,38.12,38.13,37.61,37.85,1041647.0,38.12,38.13,37.61,37.85,1041647.0
2020-09-03 10:40:00,37.86,37.95,37.52,37.66,768130.0,37.86,37.95,37.52,37.66,768130.0
2020-09-03 10:45:00,37.69,37.69,37.13,37.18,744759.0,37.69,37.69,37.13,37.18,744759.0
2020-09-03 10:50:00,37.19,37.4,37.04,37.33,791093.0,37.19,37.4,37.04,37.33,791093.0
2020-09-03 10:55:00,37.33,37.54,37.21,37.47,858652.0,37.33,37.54,37.21,37.47,858652.0
2020-09-03 11:00:00,37.46,37.53,37.2,37.27,510160.0,37.46,37.53,37.2,37.27,510160.0
2020-09-03 11:05:00,37.28,37.36,36.81,36.94,816688.0,37.28,37.36,36.81,36.94,816688.0
2020-09-03 11:10:00,36.95,37.11,36.86,37.02,573089.0,36.95,37.11,36.86,37.02,573089.0
2020-09-03 11:15:00,37.02,37.03,36.44,36.48,854867.0,37.02,37.03,36.44,36.48,854867.0
2020-09-03 11:20:00,36.48,36.72,36.14,36.35,1011986.0,36.48,36.72,36.14,36.35,1011986.0
2020-09-03 11:25:00,36.37,36.78,36.28,36.68,610882.0,36.37,36.78,36.28,36.68,610882.0
2020-09-03 11:30:00,36.69,37.01,36.52,36.96,739050.0,36.69,37.01,36.52,36.96,739050.0
2020-09-03 11:35:00,36.97,37.23,36.85,37.19,653654.0,36.97,37.23,36.85,37.19,653654.0
2020-09-03 11:40:00,37.19,37.38,37.08,37.08,719077.0,37.19,37.38,37.08,37.08,719077.0
2020-09-03 11:45:00,37.1,37.32,37.03,37.17,563195.0,37.1,37.32,37.03,37.17,563195.0
2020-09-03 11:50:00,37.16,37.42,37.13,37.4,596534.0,37.16,37.42,37.13,37.4,596534.0
2020-09-03 11:55:00,37.4,37.46,37.3,37.38,514952.0,37.4,37.46,37.3,37.38,514952.0
2020-09-03 12:00:00,37.4,37.45,37.34,37.37,454113.0,37.4,37.45,37.34,37.37,454113.0
2020-09-03 12:05:00,37.38,37.74,37.36,37.73,734931.0,37.38,37.74,37.36,37.73,734931.0
2020-09-03 12:10:00,37.73,37.77,37.54,37.65,692076.0,37.73,37.77,37.54,37.65,692076.0
2020-09-03 12:15:00,37.65,37.79,37.56,37.75,544548.0,37.65,37.79,37.56,37.75,544548.0
2020-09-03 12:20:00,37.74,37.75,37.59,37.64,579941.0,37.74,37.75,37.59,37.64,579941.0
2020-09-03 12:25:00,37.65,37.75,37.6,37.7,292839.0,37.65,37.75,37.6,37.7,292839.0
2020-09-03 12:30:00,37.7,38.02,37.65,37.95,734788.0,37.7,38.02,37.65,37.95,734788.0
2020-09-03 12:35:00,37.94,38.1,37.87,38.07,583081.0,37.94,38.1,37.87,38.07,583081.0
2020-09-03 12:40:00,38.07,38.07,37.72,37.8,1199347.0,38.07,38.07,37.72,37.8,1199347.0
2020-09-03 12:45:00,37.81,37.87,37.61,37.67,611843.0,37.81,37.87,37.61,37.67,611843.0
2020-09-03 12:50:00,37.68,37.76,37.55,37.64,446869.0,37.68,37.76,37.55,37.64,446869.0
2020-09-03 12:55:00,37.64,37.94,37.61,37.8,447826.0,37.64,37.94,37.61,37.8,447826.0
2020-09-03 13:00:00,37.81,37.89,37.65,37.67,464323.0,37.81,37.89,37.65,37.67,464323.0
2020-09-03 13:05:00,37.67,37.95,37.66,37.87,465608.0,37.67,37.95,37.66,37.87,465608.0
2020-09-03 13:10:00,37.88,38.04,37.83,38.04,455575.0,37.88,38.04,37.83,38.04,455575.0
2020-09-03 13:15:00,38.02,38.02,37.78,37.89,397481.0,38.02,38.02,37.78,37.89,397481.0
2020-09-03 13:20:00,37.89,37.95,37.79,37.88,313554.0,37.89,37.95,37.79,37.88,313554.0
2020-09-03 13:25:00,37.87,37.88,37.65,37.76,347742.0,37.87,37.88,37.65,37.76,347742.0
2020-09-03 13:30:00,37.75,37.81,37.45,37.55,520585.0,37.75,37.81,37.45,37.55,520585.0
2020-09-03 13:35:00,37.55,37.65,37.37,37.44,415447.0,37.55,37.65,37.37,37.44,415447.0
2020-09-03 13:40:00,37.44,37.56,37.43,37.5,248482.0,37.44,37.56,37.43,37.5,248482.0
2020-09-03 13:45:00,37.5,37.53,37.39,37.4,181764.0,37.5,37.53,37.39,37.4,181764.0
2020-09-03 13:50:00,37.4,37.58,37.39,37.51,364180.0,37.4,37.58,37.39,37.51,364180.0
2020-09-03 13:55:00,37.51,37.63,37.45,37.54,263345.0,37.51,37.63,37.45,37.54,263345.0
2020-09-03 14:00:00,37.54,37.58,37.45,37.54,293026.0,37.54,37.58,37.45,37.54,293026.0
2020-09-03 14:05:00,37.54,37.59,37.4,37.44,282020.0,37.54,37.59,37.4,37.44,282020.0
2020-09-03 14:10:00,37.45,37.6,37.44,37.54,264746.0,37.45,37.6,37.44,37.54,264746.0
2020-09-03 14:15:00,37.55,37.55,37.42,37.45,246748.0,37.55,37.55,37.42,37.45,246748.0
2020-09-03 14:20:00,37.47,37.52,37.42,37.45,142462.0,37.47,37.52,37.42,37.45,142462.0
2020-09-03 14:25:00,37.45,37.56,37.39,37.5,207934.0,37.45,37.56,37.39,37.5,207934.0
2020-09-03 14:30:00,37.5,37.72,37.47,37.71,417137.0,37.5,37.72,37.47,37.71,417137.0
2020-09-03 14:35:00,37.7,37.73,37.63,37.65,442952.0,37.7,37.73,37.63,37.65,442952.0
2020-09-03 14:40:00,37.66,37.71,37.5,37.52,397806.0,37.66,37.71,37.5,37.52,397806.0
2020-09-03 14:45:00,37.52,37.54,37.33,37.35,459925.0,37.52,37.54,37.33,37.35,459925.0
2020-09-03 14:50:00,37.35,37.41,37.26,37.33,232531.0,37.35,37.41,37.26,37.33,232531.0
2020-09-03 14:55:00,37.33,37.35,37.11,37.12,289461.0,37.33,37.35,37.11,37.12,289461.0
2020-09-03 15:00:00,37.11,37.17,37.07,37.11,358452.0,37.11,37.17,37.07,37.11,358452.0
2020-09-03 15:05:00,37.1,37.22,37.02,37.13,332080.0,37.1,37.22,37.02,37.13,332080.0
2020-09-03 15:10:00,37.13,37.19,37.01,37.18,221144.0,37.13,37.19,37.01,37.18,221144.0
2020-09-03 15:15:00,37.18,37.24,37.1,37.11,246585.0,37.18,37.24,37.1,37.11,246585.0
2020-09-03 15:20:00,37.11,37.13,36.99,37.02,425485.0,37.11,37.13,36.99,37.02,425485.0
2020-09-03 15:25:00,37.02,37.08,36.99,37.03,270906.0,37.02,37.08,36.99,37.03,270906.0
2020-09-03 15:30:00,37.02,37.06,36.93,36.94,353679.0,37.02,37.06,36.93,36.94,353679.0
2020-09-03 15:35:00,36.94,37.19,36.93,37.16,435170.0,36.94,37.19,36.93,37.16,435170.0
2020-09-03 15:40:00,37.16,37.31,37.14,37.25,466018.0,37.16,37.31,37.14,37.25,466018.0
2020-09-03 15:45:00,37.25,37.28,37.11,37.2,417511.0,37.25,37.28,37.11,37.2,417511.0
2020-09-03 15:50:00,37.2,37.32,37.08,37.3,607992.0,37.2,37.32,37.08,37.3,607992.0
2020-09-03 15:55:00,37.31,37.43,37.3,37.4,731628.0,37.31,37.43,37.3,37.4,731628.0
2020-09-04 09:30:00,38.14,38.6,37.64,38.52,1490941.0,38.14,38.6,37.64,38.52,1490941.0
2020-09-04 09:35:00,38.52,38.75,37.86,38.02,1068580.0,38.52,38.75,37.86,38.02,1068580.0
2020-09-04 09:40:00,37.98,38.2,37.8,38.01,651068.0,37.98,38.2,37.8,38.01,651068.0
2020-09-04 09:45:00,38.03,38.6,37.97,38.27,1018917.0,38.03,38.6,37.97,38.27,1018917.0
2020-09-04 09:50:00,38.27,38.39,37.86,37.94,672337.0,38.27,38.39,37.86,37.94,672337.0
2020-09-04 09:55:00,37.95,38.02,37.28,37.43,795816.0,37.95,38.02,37.28,37.43,795816.0
2020-09-04 10:00:00,37.42,37.88,37.42,37.78,821019.0,37.42,37.88,37.42,37.78,821019.0
2020-09-04 10:05:00,37.76,38.0,37.69,37.83,558179.0,37.76,38.0,37.69,37.83,558179.0
2020-09-04 10:10:00,37.8,37.88,37.49,37.52,514233.0,37.8,37.88,37.49,37.52,514233.0
2020-09-04 10:15:00,37.52,37.64,37.24,37.37,554212.0,37.52,37.64,37.24,37.37,554212.0
2020-09-04 10:20:00,37.34,37.53,37.16,37.4,590666.0,37.34,37.53,37.16,37.4,590666.0
2020-09-04 10:25:00,37.42,37.54,37.3,37.35,348949.0,37.42,37.54,37.3,37.35,348949.0
2020-09-04 10:30:00,37.36,37.55,37.19,37.23,387697.0,37.36,37.55,37.19,37.23,387697.0
2020-09-04 10:35:00,37.22,37.26,36.78,37.02,673715.0,37.22,37.26,36.78,37.02,673715.0
2020-09-04 10:40:00,37.01,37.02,36.54,36.6,559154.0,37.01,37.02,36.54,36.6,559154.0
2020-09-04 10:45:00,36.59,37.12,36.57,37.02,492090.0,36.59,37.12,36.57,37.02,492090.0
2020-09-04 10:50:00,37.02,37.09,36.84,36.93,490127.0,37.02,37.09,36.84,36.93,490127.0
2020-09-04 10:55:00,36.93,37.13,36.82,36.84,346013.0,36.93,37.13,36.82,36.84,346013.0
2020-09-04 11:00:00,36.84,36.92,36.71,36.77,299022.0,36.84,36.92,36.71,36.77,299022.0
2020-09-04 11:05:00,36.76,36.78,36.63,36.65,317366.0,36.76,36.78,36.63,36.65,317366.0
2020-09-04 11:10:00,36.65,36.82,36.46,36.8,521885.0,36.65,36.82,36.46,36.8,521885.0
2020-09-04 11:15:00,36.8,36.95,36.77,36.88,388217.0,36.8,36.95,36.77,36.88,388217.0
2020-09-04 11:20:00,36.86,36.98,36.81,36.9,400262.0,36.86,36.98,36.81,36.9,400262.0
2020-09-04 11:25:00,36.91,36.95,36.76,36.88,254815.0,36.91,36.95,36.76,36.88,254815.0
2020-09-04 11:30:00,36.89,37.0,36.81,36.92,265317.0,36.89,37.0,36.81,36.92,265317.0
2020-09-04 11:35:00,36.92,36.95,36.84,36.89,236472.0,36.92,36.95,36.84,36.89,236472.0
2020-09-04 11:40:00,36.89,36.98,36.7,36.72,237427.0,36.89,36.98,36.7,36.72,237427.0
2020-09-04 11:45:00,36.73,36.89,36.71,36.8,216121.0,36.73,36.89,36.71,36.8,216121.0
2020-09-04 11:50:00,36.79,37.01,36.75,37.01,242692.0,36.79,37.01,36.75,37.01,242692.0
2020-09-04 11:55:00,37.01,37.21,36.99,37.19,320060.0,37.01,37.21,36.99,37.19,320060.0
2020-09-04 12:00:00,37.19,37.34,37.14,37.2,336364.0,37.19,37.34,37.14,37.2,336364.0
2020-09-04 12:05:00,37.2,37.34,37.2,37.32,202105.0,37.2,37.34,37.2,37.32,202105.0
2020-09-04 12:10:00,37.33,37.55,37.33,37.52,436764.0,37.33,37.55,37.33,37.52,436764.0
2020-09-04 12:15:00,37.53,37.69,37.53,37.62,385076.0,37.53,37.69,37.53,37.62,385076.0
2020-09-04 12:20:00,37.63,37.81,37.58,37.78,396991.0,37.63,37.81,37.58,37.78,396991.0
2020-09-04 12:25:00,37.79,37.79,37.56,37.72,369010.0,37.79,37.79,37.56,37.72,369010.0
2020-09-04 12:30:00,37.72,37.73,37.32,37.37,409958.0,37.72,37.73,37.32,37.37,409958.0
2020-09-04 12:35:00,37.37,37.62,37.37,37.53,351732.0,37.37,37.62,37.37,37.53,351732.0
2020-09-04 12:40:00,37.54,37.58,37.45,37.49,180428.0,37.54,37.58,37.45,37.49,180428.0
2020-09-04 12:45:00,37.5,37.74,37.45,37.62,251239.0,37.5,37.74,37.45,37.62,251239.0
2020-09-04 12:50:00,37.63,37.68,37.51,37.64,324436.0,37.63,37.68,37.51,37.64,324436.0
2020-09-04 12:55:00,37.63,37.7,37.6,37.61,205876.0,37.63,37.7,37.6,37.61,205876.0
2020-09-04 13:00:00,37.62,37.71,37.6,37.68,187912.0,37.62,37.71,37.6,37.68,187912.0
2020-09-04 13:05:00,37.69,37.71,37.6,37.64,154843.0,37.69,37.71,37.6,37.64,154843.0
2020-09-04 13:10:00,37.64,37.73,37.63,37.69,182726.0,37.64,37.73,37.63,37.69,182726.0
2020-09-04 13:15:00,37.68,37.69,37.54,37.54,182313.0,37.68,37.69,37.54,37.54,182313.0
2020-09-04 13:20:00,37.52,37.66,37.52,37.62,133755.0,37.52,37.66,37.52,37.62,133755.0
2020-09-04 13:25:00,37.61,37.7,37.57,37.66,192240.0,37.61,37.7,37.57,37.66,192240.0
2020-09-04 13:30:00,37.65,37.67,37.6,37.64,150954.0,37.65,37.67,37.6,37.64,150954.0
2020-09-04 13:35:00,37.64,37.81,37.64,37.81,249224.0,37.64,37.81,37.64,37.81,249224.0
2020-09-04 13:40:00,37.81,37.85,37.7,37.71,181620.0,37.81,37.85,37.7,37.71,181620.0
2020-09-04 13:45:00,37.71,37.82,37.71,37.79,132813.0,37.71,37.82,37.71,37.79,132813.0
2020-09-04 13:50:00,37.79,37.86,37.72,37.85,184302.0,37.79,37.86,37.72,37.85,184302.0
2020-09-04 13:55:00,37.86,37.98,37.83,37.98,306720.0,37.86,37.98,37.83,37.98,306720.0
2020-09-04 14:00:00,37.98,38.02,37.89,37.93,330602.0,37.98,38.02,37.89,37.93,330602.0
2020-09-04 14:05:00,37.92,37.98,37.89,37.91,203588.0,37.92,37.98,37.89,37.91,203588.0
2020-09-04 14:10:00,37.91,37.97,37.86,37.86,139345.0,37.91,37.97,37.86,37.86,139345.0
2020-09-04 14:15:00,37.86,38.08,37.83,38.07,220870.0,37.86,38.08,37.83,38.07,220870.0
2020-09-04 14:20:00,38.08,38.2,38.06,38.09,352097.0,38.08,38.2,38.06,38.09,352097.0
2020-09-04 14:25:00,38.09,38.3,38.07,38.27,423967.0,38.09,38.3,38.07,38.27,423967.0
2020-09-04 14:30:00,38.27,38.28,38.17,38.23,226863.0,38.27,38.28,38.17,38.23,226863.0
2020-09-04 14:35:00,38.23,38.35,38.22,38.32,374131.0,38.23,38.35,38.22,38.32,374131.0
2020-09-04 14:40:00,38.31,38.35,38.22,38.23,275386.0,38.31,38.35,38.22,38.23,275386.0
2020-09-04 14:45:00,38.23,38.31,38.04,38.04,462005.0,38.23,38.31,38.04,38.04,462005.0
2020-09-04 14:50:00,38.05,38.11,37.9,37.93,390623.0,38.05,38.11,37.9,37.93,390623.0
2020-09-04 14:55:00,37.95,38.04,37.93,38.02,311046.0,37.95,38.04,37.93,38.02,311046.0
2020-09-04 15:00:00,38.02,38.1,37.96,38.09,246605.0,38.02,38.1,37.96,38.09,246605.0
2020-09-04 15:05:00,38.09,38.15,38.04,38.09,262205.0,38.09,38.15,38.04,38.09,262205.0
2020-09-04 15:10:00,38.1,38.11,37.98,37.99,217483.0,38.1,38.11,37.98,37.99,217483.0
2020-09-04 15:15:00,37.99,38.2,37.98,38.12,251083.0,37.99,38.2,37.98,38.12,251083.0
2020-09-04 15:20:00,38.12,38.16,38.09,38.14,195399.0,38.12,38.16,38.09,38.14,195399.0
2020-09-04 15:25:00,38.15,38.25,38.12,38.2,335478.0,38.15,38.25,38.12,38.2,335478.0
2020-09-04 15:30:00,38.21,38.25,38.12,38.17,369180.0,38.21,38.25,38.12,38.17,369180.0
2020-09-04 15:35:00,38.18,38.18,37.98,37.99,301799.0,38.18,38.18,37.98,37.99,301799.0
2020-09-04 15:40:00,38.0,38.04,37.95,38.01,311821.0,38.0,38.04,37.95,38.01,311821.0
2020-09-04 15:45:00,38.02,38.14,38.01,38.09,431455.0,38.02,38.14,38.01,38.09,431455.0
2020-09-04 15:50:00,38.08,38.28,38.06,38.28,575626.0,38.08,38.28,38.06,38.28,575626.0
2020-09-04 15:55:00,38.29,38.3,38.19,38.21,579693.0,38.29,38.3,38.19,38.21,579693.0
2020-09-08 09:30:00,37.3,37.84,37.25,37.38,1091163.0,37.3,37.84,37.25,37.38,1091163.0
2020-09-08 09:35:00,37.36,37.63,37.31,37.55,667062.0,37.36,37.63,37.31,37.55,667062.0
2020-09-08 09:40:00,37.54,37.81,37.32,37.33,654154.0,37.54,37.81,37.32,37.33,654154.0
2020-09-08 09:45:00,37.34,37.34,36.84,36.87,943751.0,37.34,37.34,36.84,36.87,943751.0
2020-09-08 09:50:00,36.87,37.27,36.7,37.08,692031.0,36.87,37.27,36.7,37.08,692031.0
2020-09-08 09:55:00,37.09,37.19,36.84,36.94,536333.0,37.09,37.19,36.84,36.94,536333.0
2020-09-08 10:00:00,36.94,37.01,36.81,36.84,478953.0,36.94,37.01,36.81,36.84,478953.0
2020-09-08 10:05:00,36.84,36.9,36.48,36.62,742794.0,36.84,36.9,36.48,36.62,742794.0
2020-09-08 10:10:00,36.63,36.73,36.48,36.7,515709.0,36.63,36.73,36.48,36.7,515709.0
2020-09-08 10:15:00,36.69,36.79,36.63,36.77,519855.0,36.69,36.79,36.63,36.77,519855.0
2020-09-08 10:20:00,36.77,36.9,36.66,36.87,486725.0,36.77,36.9,36.66,36.87,486725.0
2020-09-08 10:25:00,36.87,37.19,36.86,37.19,487497.0,36.87,37.19,36.86,37.19,487497.0
2020-09-08 10:30:00,37.18,37.42,37.16,37.37,656103.0,37.18,37.42,37.16,37.37,656103.0
2020-09-08 10:35:00,37.37,37.65,37.29,37.65,629751.0,37.37,37.65,37.29,37.65,629751.0
2020-09-08 10:40:00,37.66,38.02,37.62,38.0,1006630.0,37.66,38.02,37.62,38.0,1006630.0
2020-09-08 10:45:00,38.01,38.48,37.91,38.04,1162006.0,38.01,38.48,37.91,38.04,1162006.0
2020-09-08 10:50:00,38.05,38.1,37.8,38.04,816400.0,38.05,38.1,37.8,38.04,816400.0
2020-09-08 10:55:00,38.04,38.1,37.96,37.98,581672.0,38.04,38.1,37.96,37.98,581672.0
2020-09-08 11:00:00,37.99,38.07,37.63,37.97,713507.0,37.99,38.07,37.63,37.97,713507.0
2020-09-08 11:05:00,37.97,38.03,37.78,37.99,341391.0,37.97,38.03,37.78,37.99,341391.0
2020-09-08 11:10:00,38.0,38.02,37.77,37.89,347756.0,38.0,38.02,37.77,37.89,347756.0
2020-09-08 11:15:00,37.89,38.04,37.83,37.97,298046.0,37.89,38.04,37.83,37.97,298046.0
2020-09-08 11:20:00,37.98,37.99,37.91,37.95,339602.0,37.98,37.99,37.91,37.95,339602.0
2020-09-08 11:25:00,37.95,38.11,37.91,38.04,578079.0,37.95,38.11,37.91,38.04,578079.0
2020-09-08 11:30:00,38.03,38.11,37.92,38.11,334032.0,38.03,38.11,37.92,38.11,334032.0
2020-09-08 11:35:00,38.11,38.27,37.95,37.97,595958.0,38.11,38.27,37.95,37.97,595958.0
2020-09-08 11:40:00,37.96,37.97,37.68,37.75,560313.0,37.96,37.97,37.68,37.75,560313.0
2020-09-08 11:45:00,37.76,37.78,37.59,37.67,363242.0,37.76,37.78,37.59,37.67,363242.0
2020-09-08 11:50:00,37.67,37.69,37.38,37.38,404662.0,37.67,37.69,37.38,37.38,404662.0
2020-09-08 11:55:00,37.38,37.53,37.15,37.32,562788.0,37.38,37.53,37.15,37.32,562788.0
2020-09-08 12:00:00,37.32,37.64,37.32,37.56,377850.0,37.32,37.64,37.32,37.56,377850.0
2020-09-08 12:05:00,37.56,37.73,37.52,37.65,319140.0,37.56,37.73,37.52,37.65,319140.0
2020-09-08 12:10:00,37.64,37.69,37.5,37.53,272654.0,37.64,37.69,37.5,37.53,272654.0
2020-09-08 12:15:00,37.51,37.68,37.5,37.67,272358.0,37.51,37.68,37.5,37.67,272358.0
2020-09-08 12:20:00,37.67,37.8,37.63,37.78,209762.0,37.67,37.8,37.63,37.78,209762.0
2020-09-08 12:25:00,37.78,37.79,37.62,37.66,230279.0,37.78,37.79,37.62,37.66,230279.0
2020-09-08 12:30:00,37.65,37.75,37.65,37.74,237070.0,37.65,37.75,37.65,37.74,237070.0
2020-09-08 12:35:00,37.74,37.77,37.65,37.66,192786.0,37.74,37.77,37.65,37.66,192786.0
2020-09-08 12:40:00,37.67,37.84,37.67,37.8,214986.0,37.67,37.84,37.67,37.8,214986.0
2020-09-08 12:45:00,37.79,37.91,37.78,37.9,252272.0,37.79,37.91,37.78,37.9,252272.0
2020-09-08 12:50:00,37.9,37.91,37.76,37.8,184916.0,37.9,37.91,37.76,37.8,184916.0
2020-09-08 12:55:00,37.78,37.79,37.65,37.74,213469.0,37.78,37.79,37.65,37.74,213469.0
2020-09-08 13:00:00,37.73,37.76,37.55,37.61,360307.0,37.73,37.76,37.55,37.61,360307.0
2020-09-08 13:05:00,37.62,37.75,37.57,37.66,195845.0,37.62,37.75,37.57,37.66,195845.0
2020-09-08 13:10:00,37.66,37.74,37.6,37.64,164223.0,37.66,37.74,37.6,37.64,164223.0
2020-09-08 13:15:00,37.63,37.64,37.48,37.6,316068.0,37.63,37.64,37.48,37.6,316068.0
2020-09-08 13:20:00,37.6,37.61,37.48,37.5,150969.0,37.6,37.61,37.48,37.5,150969.0
2020-09-08 13:25:00,37.51,37.58,37.47,37.55,227089.0,37.51,37.58,37.47,37.55,227089.0
2020-09-08 13:30:00,37.54,37.67,37.49,37.66,188748.0,37.54,37.67,37.49,37.66,188748.0
2020-09-08 13:35:00,37.66,37.73,37.64,37.72,202245.0,37.66,37.73,37.64,37.72,202245.0
2020-09-08 13:40:00,37.73,37.86,37.7,37.82,245898.0,37.73,37.86,37.7,37.82,245898.0
2020-09-08 13:45:00,37.84,37.86,37.76,37.79,171805.0,37.84,37.86,37.76,37.79,171805.0
2020-09-08 13:50:00,37.79,37.79,37.66,37.68,200710.0,37.79,37.79,37.66,37.68,200710.0
2020-09-08 13:55:00,37.68,37.81,37.66,37.76,271227.0,37.68,37.81,37.66,37.76,271227.0
2020-09-08 14:00:00,37.76,37.82,37.65,37.73,199185.0,37.76,37.82,37.65,37.73,199185.0
2020-09-08 14:05:00,37.74,37.8,37.71,37.77,184705.0,37.74,37.8,37.71,37.77,184705.0
2020-09-08 14:10:00,37.79,37.87,37.76,37.8,328542.0,37.79,37.87,37.76,37.8,328542.0
2020-09-08 14:15:00,37.79,37.84,37.71,37.76,209220.0,37.79,37.84,37.71,37.76,209220.0
2020-09-08 14:20:00,37.76,37.76,37.51,37.54,232275.0,37.76,37.76,37.51,37.54,232275.0
2020-09-08 14:25:00,37.54,37.57,37.46,37.47,297326.0,37.54,37.57,37.46,37.47,297326.0
2020-09-08 14:30:00,37.46,37.53,37.38,37.49,314560.0,37.46,37.53,37.38,37.49,314560.0
2020-09-08 14:35:00,37.48,37.6,37.46,37.59,223294.0,37.48,37.6,37.46,37.59,223294.0
2020-09-08 14:40:00,37.59,37.7,37.54,37.61,262586.0,37.59,37.7,37.54,37.61,262586.0
2020-09-08 14:45:00,37.62,37.68,37.52,37.59,253235.0,37.62,37.68,37.52,37.59,253235.0
2020-09-08 14:50:00,37.59,37.6,37.37,37.37,252056.0,37.59,37.6,37.37,37.37,252056.0
2020-09-08 14:55:00,37.38,37.51,37.33,37.49,197218.0,37.38,37.51,37.33,37.49,197218.0
2020-09-08 15:00:00,37.48,37.49,37.25,37.3,214319.0,37.48,37.49,37.25,37.3,214319.0
2020-09-08 15:05:00,37.3,37.39,37.25,37.39,222049.0,37.3,37.39,37.25,37.39,222049.0
2020-09-08 15:10:00,37.38,37.48,37.35,37.41,232751.0,37.38,37.48,37.35,37.41,232751.0
2020-09-08 15:15:00,37.4,37.45,37.32,37.39,181406.0,37.4,37.45,37.32,37.39,181406.0
2020-09-08 15:20:00,37.39,37.45,37.36,37.38,183104.0,37.39,37.45,37.36,37.38,183104.0
2020-09-08 15:25:00,37.39,37.47,37.35,37.45,137361.0,37.39,37.47,37.35,37.45,137361.0
2020-09-08 15:30:00,37.44,37.5,37.37,37.39,194175.0,37.44,37.5,37.37,37.39,194175.0
2020-09-08 15:35:00,37.39,37.44,37.35,37.4,189377.0,37.39,37.44,37.35,37.4,189377.0
2020-09-08 15:40:00,37.41,37.45,37.4,37.43,162724.0,37.41,37.45,37.4,37.43,162724.0
2020-09-08 15:45:00,37.43,37.49,37.37,37.47,262665.0,37.43,37.49,37.37,37.47,262665.0
2020-09-08 15:50:00,37.48,37.48,37.17,37.27,569692.0,37.48,37.48,37.17,37.27,569692.0
2020-09-08 15:55:00,37.28,37.4,37.25,37.29,516951.0,37.28,37.4,37.25,37.29,516951.0
2020-09-09 09:30:00,36.95,37.09,36.24,36.26,1299907.0,36.95,37.09,36.24,36.26,1299907.0
2020-09-09 09:35:00,36.27,36.73,36.23,36.56,923468.0,36.27,36.73,36.23,36.56,923468.0
2020-09-09 09:40:00,36.56,36.56,36.25,36.33,996535.0,36.56,36.56,36.25,36.33,996535.0
2020-09-09 09:45:00,36.32,36.42,36.16,36.31,856050.0,36.32,36.42,36.16,36.31,856050.0
2020-09-09 09:50:00,36.3,36.5,36.24,36.45,491683.0,36.3,36.5,36.24,36.45,491683.0
2020-09-09 09:55:00,36.45,36.58,36.33,36.57,345781.0,36.45,36.58,36.33,36.57,345781.0
2020-09-09 10:00:00,36.57,36.66,36.44,36.48,578142.0,36.57,36.66,36.44,36.48,578142.0
2020-09-09 10:05:00,36.48,36.49,36.2,36.22,389270.0,36.48,36.49,36.2,36.22,389270.0
2020-09-09 10:10:00,36.23,36.41,36.21,36.31,290179.0,36.23,36.41,36.21,36.31,290179.0
2020-09-09 10:15:00,36.34,36.46,36.29,36.37,241514.0,36.34,36.46,36.29,36.37,241514.0
2020-09-09 10:20:00,36.37,36.41,36.29,36.3,385735.0,36.37,36.41,36.29,36.3,385735.0
2020-09-09 10:25:00,36.29,36.35,35.59,35.67,1181353.0,36.29,36.35,35.59,35.67,1181353.0
2020-09-09 10:30:00,35.66,35.88,35.65,35.87,559241.0,35.66,35.88,35.65,35.87,559241.0
2020-09-09 10:35:00,35.87,35.95,35.76,35.79,370875.0,35.87,35.95,35.76,35.79,370875.0
2020-09-09 10:40:00,35.79,35.95,35.79,35.9,331235.0,35.79,35.95,35.79,35.9,331235.0
2020-09-09 10:45:00,35.91,36.03,35.84,35.87,325842.0,35.91,36.03,35.84,35.87,325842.0
2020-09-09 10:50:00,35.87,35.91,35.65,35.69,341077.0,35.87,35.91,35.65,35.69,341077.0
2020-09-09 10:55:00,35.69,36.22,35.66,36.19,557690.0,35.69,36.22,35.66,36.19,557690.0
2020-09-09 11:00:00,36.19,36.34,36.03,36.12,526975.0,36.19,36.34,36.03,36.12,526975.0
2020-09-09 11:05:00,36.12,36.15,35.97,36.04,287024.0,36.12,36.15,35.97,36.04,287024.0
2020-09-09 11:10:00,36.05,36.12,35.98,36.08,274820.0,36.05,36.12,35.98,36.08,274820.0
2020-09-09 11:15:00,36.08,36.15,35.9,35.92,202840.0,36.08,36.15,35.9,35.92,202840.0
2020-09-09 11:20:00,35.92,36.02,35.89,35.94,222185.0,35.92,36.02,35.89,35.94,222185.0
2020-09-09 11:25:00,35.94,36.12,35.9,36.07,209474.0,35.94,36.12,35.9,36.07,209474.0
2020-09-09 11:30:00,36.08,36.08,35.9,35.94,197588.0,36.08,36.08,35.9,35.94,197588.0
2020-09-09 11:35:00,35.95,35.98,35.91,35.98,131583.0,35.95,35.98,35.91,35.98,131583.0
2020-09-09 11:40:00,35.97,35.98,35.84,35.9,252289.0,35.97,35.98,35.84,35.9,252289.0
2020-09-09 11:45:00,35.9,35.91,35.75,35.79,196832.0,35.9,35.91,35.75,35.79,196832.0
2020-09-09 11:50:00,35.79,35.84,35.75,35.77,231298.0,35.79,35.84,35.75,35.77,231298.0
2020-09-09 11:55:00,35.77,35.84,35.75,35.78,318796.0,35.77,35.84,35.75,35.78,318796.0
2020-09-09 12:00:00,35.77,35.92,35.71,35.9,181407.0,35.77,35.92,35.71,35.9,181407.0
2020-09-09 12:05:00,35.89,35.98,35.88,35.96,162330.0,35.89,35.98,35.88,35.96,162330.0
2020-09-09 12:10:00,35.98,36.0,35.87,35.95,171427.0,35.98,36.0,35.87,35.95,171427.0
2020-09-09 12:15:00,35.96,35.97,35.88,35.91,95234.0,35.96,35.97,35.88,35.91,95234.0
2020-09-09 12:20:00,35.91,35.92,35.8,35.85,126779.0,35.91,35.92,35.8,35.85,126779.0
2020-09-09 12:25:00,35.85,35.91,35.85,35.88,115852.0,35.85,35.91,35.85,35.88,115852.0
2020-09-09 12:30:00,35.88,35.93,35.85,35.9,137733.0,35.88,35.93,35.85,35.9,137733.0
2020-09-09 12:35:00,35.91,35.96,35.85,35.95,153251.0,35.91,35.96,35.85,35.95,153251.0
2020-09-09 12:40:00,35.95,35.96,35.85,35.9,189808.0,35.95,35.96,35.85,35.9,189808.0
2020-09-09 12:45:00,35.9,35.91,35.85,35.91,71554.0,35.9,35.91,35.85,35.91,71554.0
2020-09-09 12:50:00,35.9,35.93,35.88,35.91,97518.0,35.9,35.93,35.88,35.91,97518.0
2020-09-09 12:55:00,35.9,35.91,35.81,35.87,160693.0,35.9,35.91,35.81,35.87,160693.0
2020-09-09 13:00:00,35.87,35.94,35.8,35.92,215402.0,35.87,35.94,35.8,35.92,215402.0
2020-09-09 13:05:00,35.91,35.92,35.84,35.89,135617.0,35.91,35.92,35.84,35.89,135617.0
2020-09-09 13:10:00,35.88,35.96,35.86,35.93,172522.0,35.88,35.96,35.86,35.93,172522.0
2020-09-09 13:15:00,35.93,35.94,35.87,35.9,75969.0,35.93,35.94,35.87,35.9,75969.0
2020-09-09 13:20:00,35.9,35.96,35.89,35.92,93916.0,35.9,35.96,35.89,35.92,93916.0
2020-09-09 13:25:00,35.91,36.12,35.91,36.07,278037.0,35.91,36.12,35.91,36.07,278037.0
2020-09-09 13:30:00,36.08,36.2,36.07,36.17,222733.0,36.08,36.2,36.07,36.17,222733.0
2020-09-09 13:35:00,36.16,36.2,36.09,36.12,129527.0,36.16,36.2,36.09,36.12,129527.0
2020-09-09 13:40:00,36.13,36.13,35.96,36.01,208363.0,36.13,36.13,35.96,36.01,208363.0
2020-09-09 13:45:00,36.01,36.02,35.85,35.91,178036.0,36.01,36.02,35.85,35.91,178036.0
2020-09-09 13:50:00,35.92,35.99,35.9,35.99,155012.0,35.92,35.99,35.9,35.99,155012.0
2020-09-09 13:55:00,36.0,36.16,35.96,36.14,216807.0,36.0,36.16,35.96,36.14,216807.0
2020-09-09 14:00:00,36.15,36.18,36.05,36.14,191480.0,36.15,36.18,36.05,36.14,191480.0
2020-09-09 14:05:00,36.14,36.18,36.04,36.14,125874.0,36.14,36.18,36.04,36.14,125874.0
2020-09-09 14:10:00,36.14,36.18,36.06,36.08,176653.0,36.14,36.18,36.06,36.08,176653.0
2020-09-09 14:15:00,36.09,36.1,35.99,36.02,147167.0,36.09,36.1,35.99,36.02,147167.0
2020-09-09 14:20:00,36.03,36.07,35.96,36.05,189081.0,36.03,36.07,35.96,36.05,189081.0
2020-09-09 14:25:00,36.05,36.1,35.99,36.03,139097.0,36.05,36.1,35.99,36.03,139097.0
2020-09-09 14:30:00,36.04,36.17,36.02,36.12,181570.0,36.04,36.17,36.02,36.12,181570.0
2020-09-09 14:35:00,36.11,36.12,36.03,36.05,109452.0,36.11,36.12,36.03,36.05,109452.0
2020-09-09 14:40:00,36.06,36.06,35.99,36.01,153338.0,36.06,36.06,35.99,36.01,153338.0
2020-09-09 14:45:00,36.01,36.05,36.0,36.02,62210.0,36.01,36.05,36.0,36.02,62210.0
2020-09-09 14:50:00,36.02,36.04,35.92,35.93,158003.0,36.02,36.04,35.92,35.93,158003.0
2020-09-09 14:55:00,35.93,36.37,35.92,36.3,708642.0,35.93,36.37,35.92,36.3,708642.0
2020-09-09 15:00:00,36.31,36.37,36.19,36.23,252002.0,36.31,36.37,36.19,36.23,252002.0
2020-09-09 15:05:00,36.22,36.24,36.06,36.07,186796.0,36.22,36.24,36.06,36.07,186796.0
2020-09-09 15:10:00,36.07,36.19,36.06,36.16,188934.0,36.07,36.19,36.06,36.16,188934.0
2020-09-09 15:15:00,36.17,36.35,36.09,36.3,294189.0,36.17,36.35,36.09,36.3,294189.0
2020-09-09 15:20:00,36.3,36.35,36.14,36.17,242925.0,36.3,36.35,36.14,36.17,242925.0
2020-09-09 15:25:00,36.16,36.16,36.07,36.13,239735.0,36.16,36.16,36.07,36.13,239735.0
2020-09-09 15:30:00,36.13,36.21,36.08,36.19,149885.0,36.13,36.21,36.08,36.19,149885.0
2020-09-09 15:35:00,36.19,36.21,36.12,36.14,145554.0,36.19,36.21,36.12,36.14,145554.0
2020-09-09 15:40:00,36.13,36.16,36.11,36.14,195760.0,36.13,36.16,36.11,36.14,195760.0
2020-09-09 15:45:00,36.14,36.16,36.09,36.11,324160.0,36.14,36.16,36.09,36.11,324160.0
2020-09-09 15:50:00,36.1,36.16,36.01,36.1,551635.0,36.1,36.16,36.01,36.1,551635.0
2020-09-09 15:55:00,36.1,36.12,36.01,36.03,422280.0,36.1,36.12,36.01,36.03,422280.0
2020-09-10 09:30:00,36.35,36.86,36.27,36.86,790083.0,36.35,36.86,36.27,36.86,790083.0
2020-09-10 09:35:00,36.85,36.87,36.47,36.57,650261.0,36.85,36.87,36.47,36.57,650261.0
2020-09-10 09:40:00,36.6,36.83,36.55,36.81,685331.0,36.6,36.83,36.55,36.81,685331.0
2020-09-10 09:45:00,36.8,37.17,36.72,37.08,896051.0,36.8,37.17,36.72,37.08,896051.0
2020-09-10 09:50:00,37.08,37.17,36.79,36.82,853758.0,37.08,37.17,36.79,36.82,853758.0
2020-09-10 09:55:00,36.81,36.99,36.63,36.67,498946.0,36.81,36.99,36.63,36.67,498946.0
2020-09-10 10:00:00,36.67,36.75,36.55,36.72,367376.0,36.67,36.75,36.55,36.72,367376.0
2020-09-10 10:05:00,36.71,36.81,36.53,36.54,406306.0,36.71,36.81,36.53,36.54,406306.0
2020-09-10 10:10:00,36.54,36.69,36.51,36.6,293995.0,36.54,36.69,36.51,36.6,293995.0
2020-09-10 10:15:00,36.61,36.85,36.56,36.85,390444.0,36.61,36.85,36.56,36.85,390444.0
2020-09-10 10:20:00,36.84,36.85,36.64,36.64,272672.0,36.84,36.85,36.64,36.64,272672.0
2020-09-10 10:25:00,36.64,36.68,36.51,36.53,258346.0,36.64,36.68,36.51,36.53,258346.0
2020-09-10 10:30:00,36.52,36.62,36.42,36.47,261817.0,36.52,36.62,36.42,36.47,261817.0
2020-09-10 10:35:00,36.47,36.58,36.45,36.51,191689.0,36.47,36.58,36.45,36.51,191689.0
2020-09-10 10:40:00,36.52,36.69,36.46,36.59,205482.0,36.52,36.69,36.46,36.59,205482.0
2020-09-10 10:45:00,36.59,36.67,36.38,36.45,297821.0,36.59,36.67,36.38,36.45,297821.0
2020-09-10 10:50:00,36.46,36.49,36.31,36.4,306434.0,36.46,36.49,36.31,36.4,306434.0
2020-09-10 10:55:00,36.4,36.42,36.22,36.27,253910.0,36.4,36.42,36.22,36.27,253910.0
2020-09-10 11:00:00,36.27,36.4,36.18,36.38,285731.0,36.27,36.4,36.18,36.38,285731.0
2020-09-10 11:05:00,36.38,36.46,36.32,36.37,233176.0,36.38,36.46,36.32,36.37,233176.0
2020-09-10 11:10:00,36.37,36.49,36.3,36.42,242985.0,36.37,36.49,36.3,36.42,242985.0
2020-09-10 11:15:00,36.42,36.45,36.19,36.35,308484.0,36.42,36.45,36.19,36.35,308484.0
2020-09-10 11:20:00,36.36,36.5,36.34,36.5,225268.0,36.36,36.5,36.34,36.5,225268.0
2020-09-10 11:25:00,36.5,36.65,36.46,36.63,281888.0,36.5,36.65,36.46,36.63,281888.0
2020-09-10 11:30:00,36.62,36.62,36.49,36.55,216108.0,36.62,36.62,36.49,36.55,216108.0
2020-09-10 11:35:00,36.55,36.59,36.5,36.54,143508.0,36.55,36.59,36.5,36.54,143508.0
2020-09-10 11:40:00,36.53,36.61,36.51,36.59,61458.0,36.53,36.61,36.51,36.59,61458.0
2020-09-10 11:45:00,36.59,36.66,36.51,36.64,162773.0,36.59,36.66,36.51,36.64,162773.0
2020-09-10 11:50:00,36.65,36.78,36.6,36.71,240009.0,36.65,36.78,36.6,36.71,240009.0
2020-09-10 11:55:00,36.71,36.79,36.66,36.74,241163.0,36.71,36.79,36.66,36.74,241163.0
2020-09-10 12:00:00,36.74,36.91,36.71,36.84,268532.0,36.74,36.91,36.71,36.84,268532.0
2020-09-10 12:05:00,36.84,36.89,36.79,36.84,253609.0,36.84,36.89,36.79,36.84,253609.0
2020-09-10 12:10:00,36.84,36.9,36.78,36.87,221872.0,36.84,36.9,36.78,36.87,221872.0
2020-09-10 12:15:00,36.87,36.91,36.72,36.85,221557.0,36.87,36.91,36.72,36.85,221557.0
2020-09-10 12:20:00,36.84,36.84,36.67,36.71,293126.0,36.84,36.84,36.67,36.71,293126.0
2020-09-10 12:25:00,36.72,36.77,36.67,36.77,116468.0,36.72,36.77,36.67,36.77,116468.0
2020-09-10 12:30:00,36.76,36.87,36.76,36.8,154842.0,36.76,36.87,36.76,36.8,154842.0
2020-09-10 12:35:00,36.79,36.8,36.68,36.71,211876.0,36.79,36.8,36.68,36.71,211876.0
2020-09-10 12:40:00,36.72,36.81,36.69,36.76,166145.0,36.72,36.81,36.69,36.76,166145.0
2020-09-10 12:45:00,36.76,36.79,36.69,36.71,85283.0,36.76,36.79,36.69,36.71,85283.0
2020-09-10 12:50:00,36.71,36.8,36.71,36.77,182934.0,36.71,36.8,36.71,36.77,182934.0
2020-09-10 12:55:00,36.77,36.8,36.73,36.8,196655.0,36.77,36.8,36.73,36.8,196655.0
2020-09-10 13:00:00,36.79,37.02,36.79,37.01,553902.0,36.79,37.02,36.79,37.01,553902.0
2020-09-10 13:05:00,37.01,37.08,36.95,37.08,192619.0,37.01,37.08,36.95,37.08,192619.0
2020-09-10 13:10:00,37.07,37.2,37.07,37.18,547317.0,37.07,37.2,37.07,37.18,547317.0
2020-09-10 13:15:00,37.17,37.23,37.11,37.21,215751.0,37.17,37.23,37.11,37.21,215751.0
2020-09-10 13:20:00,37.21,37.23,37.09,37.09,201080.0,37.21,37.23,37.09,37.09,201080.0
2020-09-10 13:25:00,37.08,37.1,36.93,36.95,311402.0,37.08,37.1,36.93,36.95,311402.0
2020-09-10 13:30:00,36.95,37.11,36.95,37.06,265167.0,36.95,37.11,36.95,37.06,265167.0
2020-09-10 13:35:00,37.07,37.11,37.05,37.06,144069.0,37.07,37.11,37.05,37.06,144069.0
2020-09-10 13:40:00,37.06,37.07,36.98,36.99,133597.0,37.06,37.07,36.98,36.99,133597.0
2020-09-10 13:45:00,37.0,37.05,36.99,37.01,90836.0,37.0,37.05,36.99,37.01,90836.0
2020-09-10 13:50:00,37.01,37.02,36.9,36.94,154695.0,37.01,37.02,36.9,36.94,154695.0
2020-09-10 13:55:00,36.94,37.0,36.93,36.99,133607.0,36.94,37.0,36.93,36.99,133607.0
2020-09-10 14:00:00,36.98,37.22,36.98,37.22,236944.0,36.98,37.22,36.98,37.22,236944.0
2020-09-10 14:05:00,37.23,37.33,37.21,37.26,256526.0,37.23,37.33,37.21,37.26,256526.0
2020-09-10 14:10:00,37.27,37.29,37.15,37.16,178639.0,37.27,37.29,37.15,37.16,178639.0
2020-09-10 14:15:00,37.16,37.17,36.97,37.01,308777.0,37.16,37.17,36.97,37.01,308777.0
2020-09-10 14:20:00,37.01,37.11,36.91,36.92,267157.0,37.01,37.11,36.91,36.92,267157.0
2020-09-10 14:25:00,36.93,36.96,36.77,36.77,274589.0,36.93,36.96,36.77,36.77,274589.0
2020-09-10 14:30:00,36.77,36.92,36.71,36.88,409095.0,36.77,36.92,36.71,36.88,409095.0
2020-09-10 14:35:00,36.86,36.94,36.81,36.93,121528.0,36.86,36.94,36.81,36.93,121528.0
2020-09-10 14:40:00,36.93,36.93,36.72,36.73,232334.0,36.93,36.93,36.72,36.73,232334.0
2020-09-10 14:45:00,36.73,36.85,36.73,36.83,136805.0,36.73,36.85,36.73,36.83,136805.0
2020-09-10 14:50:00,36.83,36.86,36.72,36.73,175058.0,36.83,36.86,36.72,36.73,175058.0
2020-09-10 14:55:00,36.75,36.85,36.74,36.8,141820.0,36.75,36.85,36.74,36.8,141820.0
2020-09-10 15:00:00,36.8,36.83,36.64,36.65,154209.0,36.8,36.83,36.64,36.65,154209.0
2020-09-10 15:05:00,36.65,36.71,36.54,36.54,283212.0,36.65,36.71,36.54,36.54,283212.0
2020-09-10 15:10:00,36.53,36.62,36.53,36.54,164092.0,36.53,36.62,36.53,36.54,164092.0
2020-09-10 15:15:00,36.53,36.55,36.34,36.34,278909.0,36.53,36.55,36.34,36.34,278909.0
2020-09-10 15:20:00,36.34,36.38,36.22,36.23,344182.0,36.34,36.38,36.22,36.23,344182.0
2020-09-10 15:25:00,36.23,36.37,36.2,36.34,301822.0,36.23,36.37,36.2,36.34,301822.0
2020-09-10 15:30:00,36.33,36.42,36.27,36.39,290553.0,36.33,36.42,36.27,36.39,290553.0
2020-09-10 15:35:00,36.39,36.4,36.31,36.37,157833.0,36.39,36.4,36.31,36.37,157833.0
2020-09-10 15:40:00,36.38,36.44,36.25,36.39,345427.0,36.38,36.44,36.25,36.39,345427.0
2020-09-10 15:45:00,36.38,36.43,36.32,36.35,273155.0,36.38,36.43,36.32,36.35,273155.0
2020-09-10 15:50:00,36.34,36.56,36.29,36.52,467567.0,36.34,36.56,36.29,36.52,467567.0
2020-09-10 15:55:00,36.51,36.57,36.42,36.44,720131.0,36.51,36.57,36.42,36.44,720131.0
2020-09-11 09:30:00,36.63,36.66,35.97,36.14,744593.0,36.63,36.66,35.97,36.14,744593.0
2020-09-11 09:35:00,36.14,36.38,36.08,36.32,477609.0,36.14,36.38,36.08,36.32,477609.0
2020-09-11 09:40:00,36.31,36.31,36.12,36.18,381480.0,36.31,36.31,36.12,36.18,381480.0
2020-09-11 09:45:00,36.2,36.23,36.06,36.22,320470.0,36.2,36.23,36.06,36.22,320470.0
2020-09-11 09:50:00,36.21,36.21,36.0,36.15,313331.0,36.21,36.21,36.0,36.15,313331.0
2020-09-11 09:55:00,36.15,36.19,36.04,36.12,348720.0,36.15,36.19,36.04,36.12,348720.0
2020-09-11 10:00:00,36.11,36.34,36.08,36.3,404470.0,36.11,36.34,36.08,36.3,404470.0
2020-09-11 10:05:00,36.29,36.48,36.27,36.44,432715.0,36.29,36.48,36.27,36.44,432715.0
2020-09-11 10:10:00,36.44,36.5,36.3,36.5,409100.0,36.44,36.5,36.3,36.5,409100.0
2020-09-11 10:15:00,36.5,36.69,36.45,36.59,490712.0,36.5,36.69,36.45,36.59,490712.0
2020-09-11 10:20:00,36.58,36.76,36.52,36.74,270370.0,36.58,36.76,36.52,36.74,270370.0
2020-09-11 10:25:00,36.74,36.8,36.53,36.65,292976.0,36.74,36.8,36.53,36.65,292976.0
2020-09-11 10:30:00,36.64,36.72,36.46,36.5,256395.0,36.64,36.72,36.46,36.5,256395.0
2020-09-11 10:35:00,36.51,36.58,36.42,36.51,340491.0,36.51,36.58,36.42,36.51,340491.0
2020-09-11 10:40:00,36.5,36.61,36.45,36.56,278901.0,36.5,36.61,36.45,36.56,278901.0
2020-09-11 10:45:00,36.57,36.58,36.4,36.44,343088.0,36.57,36.58,36.4,36.44,343088.0
2020-09-11 10:50:00,36.43,36.51,36.38,36.46,342686.0,36.43,36.51,36.38,36.46,342686.0
2020-09-11 10:55:00,36.47,36.51,36.34,36.41,220256.0,36.47,36.51,36.34,36.41,220256.0
2020-09-11 11:00:00,36.42,36.46,36.37,36.41,172619.0,36.42,36.46,36.37,36.41,172619.0
2020-09-11 11:05:00,36.42,36.44,36.3,36.38,239666.0,36.42,36.44,36.3,36.38,239666.0
2020-09-11 11:10:00,36.38,36.41,36.33,36.38,182281.0,36.38,36.41,36.33,36.38,182281.0
2020-09-11 11:15:00,36.38,36.38,36.31,36.33,158554.0,36.38,36.38,36.31,36.33,158554.0
2020-09-11 11:20:00,36.33,36.35,36.19,36.24,270352.0,36.33,36.35,36.19,36.24,270352.0
2020-09-11 11:25:00,36.24,36.3,36.21,36.26,188507.0,36.24,36.3,36.21,36.26,188507.0
2020-09-11 11:30:00,36.26,36.27,36.17,36.19,149595.0,36.26,36.27,36.17,36.19,149595.0
2020-09-11 11:35:00,36.19,36.27,36.13,36.15,188289.0,36.19,36.27,36.13,36.15,188289.0
2020-09-11 11:40:00,36.15,36.22,36.14,36.17,125788.0,36.15,36.22,36.14,36.17,125788.0
2020-09-11 11:45:00,36.17,36.26,36.15,36.2,126116.0,36.17,36.26,36.15,36.2,126116.0
2020-09-11 11:50:00,36.2,36.2,36.07,36.1,143671.0,36.2,36.2,36.07,36.1,143671.0
2020-09-11 11:55:00,36.11,36.13,36.01,36.03,160003.0,36.11,36.13,36.01,36.03,160003.0
2020-09-11 12:00:00,36.03,36.13,36.0,36.08,197173.0,36.03,36.13,36.0,36.08,197173.0
2020-09-11 12:05:00,36.07,36.21,36.07,36.2,193195.0,36.07,36.21,36.07,36.2,193195.0
2020-09-11 12:10:00,36.19,36.22,36.17,36.21,118196.0,36.19,36.22,36.17,36.21,118196.0
2020-09-11 12:15:00,36.21,36.36,36.21,36.3,247223.0,36.21,36.36,36.21,36.3,247223.0
2020-09-11 12:20:00,36.31,36.34,36.22,36.25,163573.0,36.31,36.34,36.22,36.25,163573.0
2020-09-11 12:25:00,36.25,36.25,36.11,36.12,146206.0,36.25,36.25,36.11,36.12,146206.0
2020-09-11 12:30:00,36.11,36.15,36.08,36.13,163685.0,36.11,36.15,36.08,36.13,163685.0
2020-09-11 12:35:00,36.12,36.17,36.1,36.12,127537.0,36.12,36.17,36.1,36.12,127537.0
2020-09-11 12:40:00,36.11,36.12,36.0,36.06,202354.0,36.11,36.12,36.0,36.06,202354.0
2020-09-11 12:45:00,36.07,36.08,36.01,36.08,105944.0,36.07,36.08,36.01,36.08,105944.0
2020-09-11 12:50:00,36.08,36.16,36.08,36.11,138655.0,36.08,36.16,36.08,36.11,138655.0
2020-09-11 12:55:00,36.11,36.11,35.91,35.93,274663.0,36.11,36.11,35.91,35.93,274663.0
2020-09-11 13:00:00,35.93,35.95,35.89,35.9,152395.0,35.93,35.95,35.89,35.9,152395.0
2020-09-11 13:05:00,35.9,35.9,35.78,35.84,212517.0,35.9,35.9,35.78,35.84,212517.0
2020-09-11 13:10:00,35.86,35.9,35.73,35.75,198770.0,35.86,35.9,35.73,35.75,198770.0
2020-09-11 13:15:00,35.74,35.78,35.65,35.71,195418.0,35.74,35.78,35.65,35.71,195418.0
2020-09-11 13:20:00,35.72,35.74,35.64,35.68,130624.0,35.72,35.74,35.64,35.68,130624.0
2020-09-11 13:25:00,35.66,35.69,35.55,35.6,158098.0,35.66,35.69,35.55,35.6,158098.0
2020-09-11 13:30:00,35.6,35.67,35.48,35.65,286874.0,35.6,35.67,35.48,35.65,286874.0
2020-09-11 13:35:00,35.66,35.77,35.65,35.69,216495.0,35.66,35.77,35.65,35.69,216495.0
2020-09-11 13:40:00,35.69,35.74,35.64,35.72,176075.0,35.69,35.74,35.64,35.72,176075.0
2020-09-11 13:45:00,35.71,35.76,35.69,35.73,94893.0,35.71,35.76,35.69,35.73,94893.0
2020-09-11 13:50:00,35.72,35.88,35.71,35.82,169856.0,35.72,35.88,35.71,35.82,169856.0
2020-09-11 13:55:00,35.83,35.84,35.75,35.76,106949.0,35.83,35.84,35.75,35.76,106949.0
2020-09-11 14:00:00,35.77,35.79,35.68,35.77,108765.0,35.77,35.79,35.68,35.77,108765.0
2020-09-11 14:05:00,35.77,35.9,35.76,35.88,162456.0,35.77,35.9,35.76,35.88,162456.0
2020-09-11 14:10:00,35.89,35.95,35.82,35.93,136285.0,35.89,35.95,35.82,35.93,136285.0
2020-09-11 14:15:00,35.93,35.93,35.79,35.82,114983.0,35.93,35.93,35.79,35.82,114983.0
2020-09-11 14:20:00,35.83,35.86,35.77,35.82,140786.0,35.83,35.86,35.77,35.82,140786.0
2020-09-11 14:25:00,35.81,35.85,35.79,35.8,100188.0,35.81,35.85,35.79,35.8,100188.0
2020-09-11 14:30:00,35.8,35.91,35.79,35.84,135260.0,35.8,35.91,35.79,35.84,135260.0
2020-09-11 14:35:00,35.84,35.96,35.82,35.93,142983.0,35.84,35.96,35.82,35.93,142983.0
2020-09-11 14:40:00,35.93,35.97,35.87,35.95,134335.0,35.93,35.97,35.87,35.95,134335.0
2020-09-11 14:45:00,35.97,35.98,35.92,35.94,94510.0,35.97,35.98,35.92,35.94,94510.0
2020-09-11 14:50:00,35.95,36.03,35.95,35.99,151080.0,35.95,36.03,35.95,35.99,151080.0
2020-09-11 14:55:00,35.98,36.03,35.96,35.97,115195.0,35.98,36.03,35.96,35.97,115195.0
2020-09-11 15:00:00,35.97,36.0,35.89,35.94,115304.0,35.97,36.0,35.89,35.94,115304.0
2020-09-11 15:05:00,35.94,35.97,35.83,35.83,117243.0,35.94,35.97,35.83,35.83,117243.0
2020-09-11 15:10:00,35.82,35.88,35.77,35.85,157518.0,35.82,35.88,35.77,35.85,157518.0
2020-09-11 15:15:00,35.84,35.94,35.84,35.91,132288.0,35.84,35.94,35.84,35.91,132288.0
2020-09-11 15:20:00,35.91,35.98,35.88,35.94,135512.0,35.91,35.98,35.88,35.94,135512.0
2020-09-11 15:25:00,35.95,35.97,35.9,35.94,140819.0,35.95,35.97,35.9,35.94,140819.0
2020-09-11 15:30:00,35.94,36.0,35.93,35.98,149929.0,35.94,36.0,35.93,35.98,149929.0
2020-09-11 15:35:00,35.97,35.99,35.92,35.93,129562.0,35.97,35.99,35.92,35.93,129562.0
2020-09-11 15:40:00,35.94,35.98,35.91,35.98,113698.0,35.94,35.98,35.91,35.98,113698.0
2020-09-11 15:45:00,35.98,36.15,35.98,36.13,294798.0,35.98,36.15,35.98,36.13,294798.0
2020-09-11 15:50:00,36.13,36.14,35.99,36.02,430280.0,36.13,36.14,35.99,36.02,430280.0
2020-09-11 15:55:00,36.01,36.13,36.0,36.08,813784.0,36.01,36.13,36.0,36.08,813784.0
2020-09-14 09:30:00,36.3,36.67,36.21,36.3,543944.0,36.3,36.67,36.21,36.3,543944.0
2020-09-14 09:35:00,36.31,36.58,36.29,36.5,341576.0,36.31,36.58,36.29,36.5,341576.0
2020-09-14 09:40:00,36.51,36.64,36.42,36.47,470968.0,36.51,36.64,36.42,36.47,470968.0
2020-09-14 09:45:00,36.46,36.63,36.37,36.51,313498.0,36.46,36.63,36.37,36.51,313498.0
2020-09-14 09:50:00,36.53,36.58,36.42,36.51,233609.0,36.53,36.58,36.42,36.51,233609.0
2020-09-14 09:55:00,36.5,36.71,36.44,36.58,599655.0,36.5,36.71,36.44,36.58,599655.0
2020-09-14 10:00:00,36.6,36.62,36.23,36.32,453256.0,36.6,36.62,36.23,36.32,453256.0
2020-09-14 10:05:00,36.32,36.44,36.21,36.22,327738.0,36.32,36.44,36.21,36.22,327738.0
2020-09-14 10:10:00,36.22,36.33,36.13,36.19,273672.0,36.22,36.33,36.13,36.19,273672.0
2020-09-14 10:15:00,36.19,36.26,36.15,36.25,220988.0,36.19,36.26,36.15,36.25,220988.0
2020-09-14 10:20:00,36.25,36.36,36.25,36.31,200616.0,36.25,36.36,36.25,36.31,200616.0
2020-09-14 10:25:00,36.32,36.32,36.0,36.14,464993.0,36.32,36.32,36.0,36.14,464993.0
2020-09-14 10:30:00,36.14,36.26,36.12,36.13,259894.0,36.14,36.26,36.12,36.13,259894.0
2020-09-14 10:35:00,36.13,36.21,36.12,36.14,163262.0,36.13,36.21,36.12,36.14,163262.0
2020-09-14 10:40:00,36.14,36.25,36.13,36.2,197009.0,36.14,36.25,36.13,36.2,197009.0
2020-09-14 10:45:00,36.21,36.23,36.06,36.1,175823.0,36.21,36.23,36.06,36.1,175823.0
2020-09-14 10:50:00,36.09,36.13,35.95,35.99,288933.0,36.09,36.13,35.95,35.99,288933.0
2020-09-14 10:55:00,36.0,36.08,35.97,36.02,225182.0,36.0,36.08,35.97,36.02,225182.0
2020-09-14 11:00:00,36.02,36.09,35.92,35.97,252138.0,36.02,36.09,35.92,35.97,252138.0
2020-09-14 11:05:00,35.97,36.1,35.95,36.07,199667.0,35.97,36.1,35.95,36.07,199667.0
2020-09-14 11:10:00,36.06,36.1,35.98,36.02,218851.0,36.06,36.1,35.98,36.02,218851.0
2020-09-14 11:15:00,36.02,36.06,35.91,35.98,149834.0,36.02,36.06,35.91,35.98,149834.0
2020-09-14 11:20:00,35.99,35.99,35.86,35.95,229012.0,35.99,35.99,35.86,35.95,229012.0
2020-09-14 11:25:00,35.94,35.97,35.9,35.95,109865.0,35.94,35.97,35.9,35.95,109865.0
2020-09-14 11:30:00,35.94,35.99,35.91,35.99,86073.0,35.94,35.99,35.91,35.99,86073.0
2020-09-14 11:35:00,35.99,36.1,35.98,36.05,228934.0,35.99,36.1,35.98,36.05,228934.0
2020-09-14 11:40:00,36.05,36.08,35.97,36.01,165733.0,36.05,36.08,35.97,36.01,165733.0
2020-09-14 11:45:00,36.01,36.08,35.99,36.08,130398.0,36.01,36.08,35.99,36.08,130398.0
2020-09-14 11:50:00,36.08,36.08,35.89,35.94,189919.0,36.08,36.08,35.89,35.94,189919.0
2020-09-14 11:55:00,35.95,35.99,35.89,35.9,173971.0,35.95,35.99,35.89,35.9,173971.0
2020-09-14 12:00:00,35.89,35.93,35.84,35.91,195071.0,35.89,35.93,35.84,35.91,195071.0
2020-09-14 12:05:00,35.9,35.97,35.86,35.96,173067.0,35.9,35.97,35.86,35.96,173067.0
2020-09-14 12:10:00,35.95,36.03,35.95,36.01,254015.0,35.95,36.03,35.95,36.01,254015.0
2020-09-14 12:15:00,36.01,36.05,35.95,35.98,140338.0,36.01,36.05,35.95,35.98,140338.0
2020-09-14 12:20:00,35.99,36.09,35.99,36.05,140265.0,35.99,36.09,35.99,36.05,140265.0
2020-09-14 12:25:00,36.05,36.21,36.05,36.2,223788.0,36.05,36.21,36.05,36.2,223788.0
2020-09-14 12:30:00,36.2,36.24,36.17,36.19,181163.0,36.2,36.24,36.17,36.19,181163.0
2020-09-14 12:35:00,36.18,36.26,36.18,36.25,155874.0,36.18,36.26,36.18,36.25,155874.0
2020-09-14 12:40:00,36.24,36.39,36.24,36.34,281737.0,36.24,36.39,36.24,36.34,281737.0
2020-09-14 12:45:00,36.35,36.4,36.34,36.34,155446.0,36.35,36.4,36.34,36.34,155446.0
2020-09-14 12:50:00,36.34,36.47,36.34,36.45,208682.0,36.34,36.47,36.34,36.45,208682.0
2020-09-14 12:55:00,36.44,36.47,36.27,36.33,244126.0,36.44,36.47,36.27,36.33,244126.0
2020-09-14 13:00:00,36.33,36.36,36.29,36.32,150291.0,36.33,36.36,36.29,36.32,150291.0
2020-09-14 13:05:00,36.33,36.36,36.2,36.22,213802.0,36.33,36.36,36.2,36.22,213802.0
2020-09-14 13:10:00,36.22,36.32,36.21,36.32,149252.0,36.22,36.32,36.21,36.32,149252.0
2020-09-14 13:15:00,36.33,36.38,36.28,36.3,139564.0,36.33,36.38,36.28,36.3,139564.0
2020-09-14 13:20:00,36.3,36.32,36.22,36.23,150460.0,36.3,36.32,36.22,36.23,150460.0
2020-09-14 13:25:00,36.23,36.31,36.22,36.27,99848.0,36.23,36.31,36.22,36.27,99848.0
2020-09-14 13:30:00,36.27,36.29,36.16,36.16,155060.0,36.27,36.29,36.16,36.16,155060.0
2020-09-14 13:35:00,36.16,36.18,36.07,36.13,200495.0,36.16,36.18,36.07,36.13,200495.0
2020-09-14 13:40:00,36.12,36.15,36.07,36.13,99807.0,36.12,36.15,36.07,36.13,99807.0
2020-09-14 13:45:00,36.13,36.26,36.12,36.26,104188.0,36.13,36.26,36.12,36.26,104188.0
2020-09-14 13:50:00,36.26,36.33,36.22,36.33,126055.0,36.26,36.33,36.22,36.33,126055.0
2020-09-14 13:55:00,36.33,36.35,36.26,36.35,101545.0,36.33,36.35,36.26,36.35,101545.0
2020-09-14 14:00:00,36.34,36.47,36.34,36.46,191098.0,36.34,36.47,36.34,36.46,191098.0
2020-09-14 14:05:00,36.47,36.5,36.38,36.39,181108.0,36.47,36.5,36.38,36.39,181108.0
2020-09-14 14:10:00,36.39,36.49,36.39,36.47,158968.0,36.39,36.49,36.39,36.47,158968.0
2020-09-14 14:15:00,36.47,36.52,36.44,36.51,130792.0,36.47,36.52,36.44,36.51,130792.0
2020-09-14 14:20:00,36.5,36.54,36.45,36.5,143215.0,36.5,36.54,36.45,36.5,143215.0
2020-09-14 14:25:00,36.49,36.49,36.35,36.36,151626.0,36.49,36.49,36.35,36.36,151626.0
2020-09-14 14:30:00,36.37,36.46,36.36,36.37,142737.0,36.37,36.46,36.36,36.37,142737.0
2020-09-14 14:35:00,36.38,36.44,36.33,36.4,127128.0,36.38,36.44,36.33,36.4,127128.0
2020-09-14 14:40:00,36.41,36.47,36.39,36.43,73260.0,36.41,36.47,36.39,36.43,73260.0
2020-09-14 14:45:00,36.43,36.58,36.41,36.56,164870.0,36.43,36.58,36.41,36.56,164870.0
2020-09-14 14:50:00,36.57,36.69,36.55,36.62,320978.0,36.57,36.69,36.55,36.62,320978.0
2020-09-14 14:55:00,36.62,36.8,36.48,36.78,448177.0,36.62,36.8,36.48,36.78,448177.0
2020-09-14 15:00:00,36.77,36.78,36.65,36.73,217391.0,36.77,36.78,36.65,36.73,217391.0
2020-09-14 15:05:00,36.73,36.78,36.7,36.77,129174.0,36.73,36.78,36.7,36.77,129174.0
2020-09-14 15:10:00,36.76,36.76,36.58,36.62,205887.0,36.76,36.76,36.58,36.62,205887.0
2020-09-14 15:15:00,36.61,36.7,36.57,36.67,258201.0,36.61,36.7,36.57,36.67,258201.0
2020-09-14 15:20:00,36.67,36.68,36.5,36.54,153759.0,36.67,36.68,36.5,36.54,153759.0
2020-09-14 15:25:00,36.54,36.62,36.52,36.61,231900.0,36.54,36.62,36.52,36.61,231900.0
2020-09-14 15:30:00,36.62,36.64,36.56,36.62,99825.0,36.62,36.64,36.56,36.62,99825.0
2020-09-14 15:35:00,36.62,36.68,36.58,36.65,236343.0,36.62,36.68,36.58,36.65,236343.0
2020-09-14 15:40:00,36.66,36.77,36.65,36.77,275445.0,36.66,36.77,36.65,36.77,275445.0
2020-09-14 15:45:00,36.76,36.79,36.74,36.77,184338.0,36.76,36.79,36.74,36.77,184338.0
2020-09-14 15:50:00,36.77,36.88,36.76,36.82,341077.0,36.77,36.88,36.76,36.82,341077.0
2020-09-14 15:55:00,36.82,36.85,36.73,36.74,367255.0,36.82,36.85,36.73,36.74,367255.0
2020-09-15 09:30:00,36.88,37.61,36.72,37.53,1422847.0,36.88,37.61,36.72,37.53,1422847.0
2020-09-15 09:35:00,37.52,37.7,37.37,37.55,991270.0,37.52,37.7,37.37,37.55,991270.0
2020-09-15 09:40:00,37.55,37.88,37.5,37.83,874279.0,37.55,37.88,37.5,37.83,874279.0
2020-09-15 09:45:00,37.82,37.82,37.14,37.26,939073.0,37.82,37.82,37.14,37.26,939073.0
2020-09-15 09:50:00,37.27,37.48,37.19,37.22,544151.0,37.27,37.48,37.19,37.22,544151.0
2020-09-15 09:55:00,37.22,37.24,36.67,36.75,608262.0,37.22,37.24,36.67,36.75,608262.0
2020-09-15 10:00:00,36.74,36.9,36.57,36.66,673285.0,36.74,36.9,36.57,36.66,673285.0
2020-09-15 10:05:00,36.65,36.76,36.57,36.59,433467.0,36.65,36.76,36.57,36.59,433467.0
2020-09-15 10:10:00,36.59,36.63,36.38,36.52,533938.0,36.59,36.63,36.38,36.52,533938.0
2020-09-15 10:15:00,36.52,36.76,36.49,36.69,1012103.0,36.52,36.76,36.49,36.69,1012103.0
2020-09-15 10:20:00,36.69,36.81,36.64,36.64,325175.0,36.69,36.81,36.64,36.64,325175.0
2020-09-15 10:25:00,36.65,36.83,36.57,36.82,291318.0,36.65,36.83,36.57,36.82,291318.0
2020-09-15 10:30:00,36.81,36.83,36.73,36.78,174958.0,36.81,36.83,36.73,36.78,174958.0
2020-09-15 10:35:00,36.79,36.94,36.78,36.85,292538.0,36.79,36.94,36.78,36.85,292538.0
2020-09-15 10:40:00,36.85,36.96,36.83,36.89,242418.0,36.85,36.96,36.83,36.89,242418.0
2020-09-15 10:45:00,36.88,37.02,36.82,37.02,227266.0,36.88,37.02,36.82,37.02,227266.0
2020-09-15 10:50:00,37.02,37.11,36.99,37.06,256986.0,37.02,37.11,36.99,37.06,256986.0
2020-09-15 10:55:00,37.08,37.21,37.06,37.21,268986.0,37.08,37.21,37.06,37.21,268986.0
2020-09-15 11:00:00,37.2,37.2,37.02,37.05,273716.0,37.2,37.2,37.02,37.05,273716.0
2020-09-15 11:05:00,37.06,37.34,37.01,37.28,440312.0,37.06,37.34,37.01,37.28,440312.0
2020-09-15 11:10:00,37.3,37.36,37.23,37.27,334103.0,37.3,37.36,37.23,37.27,334103.0
2020-09-15 11:15:00,37.27,37.32,37.16,37.28,167960.0,37.27,37.32,37.16,37.28,167960.0
2020-09-15 11:20:00,37.28,37.3,37.17,37.22,170551.0,37.28,37.3,37.17,37.22,170551.0
2020-09-15 11:25:00,37.21,37.27,37.13,37.15,211303.0,37.21,37.27,37.13,37.15,211303.0
2020-09-15 11:30:00,37.15,37.15,36.99,37.0,247134.0,37.15,37.15,36.99,37.0,247134.0
2020-09-15 11:35:00,36.99,37.22,36.99,37.21,157090.0,36.99,37.22,36.99,37.21,157090.0
2020-09-15 11:40:00,37.21,37.21,37.04,37.06,226260.0,37.21,37.21,37.04,37.06,226260.0
2020-09-15 11:45:00,37.05,37.12,37.02,37.05,136070.0,37.05,37.12,37.02,37.05,136070.0
2020-09-15 11:50:00,37.05,37.08,36.99,37.07,90479.0,37.05,37.08,36.99,37.07,90479.0
2020-09-15 11:55:00,37.07,37.16,37.06,37.07,127830.0,37.07,37.16,37.06,37.07,127830.0
2020-09-15 12:00:00,37.08,37.19,37.04,37.15,126161.0,37.08,37.19,37.04,37.15,126161.0
2020-09-15 12:05:00,37.14,37.17,37.1,37.11,76145.0,37.14,37.17,37.1,37.11,76145.0
2020-09-15 12:10:00,37.11,37.15,37.05,37.15,118170.0,37.11,37.15,37.05,37.15,118170.0
2020-09-15 12:15:00,37.14,37.18,37.05,37.1,148244.0,37.14,37.18,37.05,37.1,148244.0
2020-09-15 12:20:00,37.11,37.14,37.07,37.14,75289.0,37.11,37.14,37.07,37.14,75289.0
2020-09-15 12:25:00,37.13,37.17,37.1,37.16,98899.0,37.13,37.17,37.1,37.16,98899.0
2020-09-15 12:30:00,37.15,37.19,37.13,37.16,65961.0,37.15,37.19,37.13,37.16,65961.0
2020-09-15 12:35:00,37.17,37.18,37.1,37.14,87232.0,37.17,37.18,37.1,37.14,87232.0
2020-09-15 12:40:00,37.15,37.17,37.09,37.11,64967.0,37.15,37.17,37.09,37.11,64967.0
2020-09-15 12:45:00,37.11,37.14,37.06,37.07,82071.0,37.11,37.14,37.06,37.07,82071.0
2020-09-15 12:50:00,37.07,37.14,37.04,37.12,117341.0,37.07,37.14,37.04,37.12,117341.0
2020-09-15 12:55:00,37.11,37.19,37.08,37.18,99128.0,37.11,37.19,37.08,37.18,99128.0
2020-09-15 13:00:00,37.19,37.19,37.13,37.18,66961.0,37.19,37.19,37.13,37.18,66961.0
2020-09-15 13:05:00,37.18,37.18,37.1,37.11,39816.0,37.18,37.18,37.1,37.11,39816.0
2020-09-15 13:10:00,37.11,37.16,37.02,37.15,138230.0,37.11,37.16,37.02,37.15,138230.0
2020-09-15 13:15:00,37.15,37.2,37.13,37.15,111050.0,37.15,37.2,37.13,37.15,111050.0
2020-09-15 13:20:00,37.15,37.19,37.11,37.12,72285.0,37.15,37.19,37.11,37.12,72285.0
2020-09-15 13:25:00,37.12,37.13,37.07,37.11,86111.0,37.12,37.13,37.07,37.11,86111.0
2020-09-15 13:30:00,37.11,37.13,37.05,37.1,143786.0,37.11,37.13,37.05,37.1,143786.0
2020-09-15 13:35:00,37.1,37.18,37.1,37.14,137420.0,37.1,37.18,37.1,37.14,137420.0
2020-09-15 13:40:00,37.14,37.19,37.14,37.15,77753.0,37.14,37.19,37.14,37.15,77753.0
2020-09-15 13:45:00,37.15,37.17,37.1,37.12,58353.0,37.15,37.17,37.1,37.12,58353.0
2020-09-15 13:50:00,37.12,37.13,37.09,37.11,87096.0,37.12,37.13,37.09,37.11,87096.0
2020-09-15 13:55:00,37.1,37.11,37.06,37.07,109493.0,37.1,37.11,37.06,37.07,109493.0
2020-09-15 14:00:00,37.07,37.1,36.94,36.95,195881.0,37.07,37.1,36.94,36.95,195881.0
2020-09-15 14:05:00,36.95,36.97,36.86,36.87,224168.0,36.95,36.97,36.86,36.87,224168.0
2020-09-15 14:10:00,36.87,36.93,36.87,36.93,85263.0,36.87,36.93,36.87,36.93,85263.0
2020-09-15 14:15:00,36.92,36.92,36.83,36.88,113700.0,36.92,36.92,36.83,36.88,113700.0
2020-09-15 14:20:00,36.87,36.87,36.78,36.81,156332.0,36.87,36.87,36.78,36.81,156332.0
2020-09-15 14:25:00,36.81,36.88,36.8,36.84,62098.0,36.81,36.88,36.8,36.84,62098.0
2020-09-15 14:30:00,36.84,36.89,36.81,36.87,113399.0,36.84,36.89,36.81,36.87,113399.0
2020-09-15 14:35:00,36.86,37.0,36.86,36.98,193750.0,36.86,37.0,36.86,36.98,193750.0
2020-09-15 14:40:00,36.98,37.02,36.95,36.98,120409.0,36.98,37.02,36.95,36.98,120409.0
2020-09-15 14:45:00,36.98,37.03,36.95,36.98,122383.0,36.98,37.03,36.95,36.98,122383.0
2020-09-15 14:50:00,36.97,37.0,36.95,36.95,104489.0,36.97,37.0,36.95,36.95,104489.0
2020-09-15 14:55:00,36.96,36.99,36.93,36.96,80124.0,36.96,36.99,36.93,36.96,80124.0
2020-09-15 15:00:00,36.95,36.98,36.93,36.95,37854.0,36.95,36.98,36.93,36.95,37854.0
2020-09-15 15:05:00,36.94,36.94,36.76,36.79,191186.0,36.94,36.94,36.76,36.79,191186.0
2020-09-15 15:10:00,36.8,36.87,36.78,36.85,100178.0,36.8,36.87,36.78,36.85,100178.0
2020-09-15 15:15:00,36.85,36.88,36.78,36.83,101125.0,36.85,36.88,36.78,36.83,101125.0
2020-09-15 15:20:00,36.83,36.85,36.72,36.77,96726.0,36.83,36.85,36.72,36.77,96726.0
2020-09-15 15:25:00,36.77,36.79,36.73,36.76,98388.0,36.77,36.79,36.73,36.76,98388.0
2020-09-15 15:30:00,36.76,36.76,36.68,36.69,147769.0,36.76,36.76,36.68,36.69,147769.0
2020-09-15 15:35:00,36.69,36.73,36.66,36.7,133706.0,36.69,36.73,36.66,36.7,133706.0
2020-09-15 15:40:00,36.7,36.73,36.64,36.69,126871.0,36.7,36.73,36.64,36.69,126871.0
2020-09-15 15:45:00,36.69,36.77,36.67,36.76,133862.0,36.69,36.77,36.67,36.76,133862.0
2020-09-15 15:50:00,36.76,36.82,36.71,36.81,282530.0,36.76,36.82,36.71,36.81,282530.0
2020-09-15 15:55:00,36.8,36.84,36.77,36.78,320180.0,36.8,36.84,36.77,36.78,320180.0
2020-09-16 09:30:00,36.92,36.92,36.36,36.49,604531.0,36.92,36.92,36.36,36.49,604531.0
2020-09-16 09:35:00,36.5,36.77,36.47,36.69,410605.0,36.5,36.77,36.47,36.69,410605.0
2020-09-16 09:40:00,36.69,37.02,36.57,36.96,368021.0,36.69,37.02,36.57,36.96,368021.0
2020-09-16 09:45:00,36.95,37.12,36.78,36.83,473722.0,36.95,37.12,36.78,36.83,473722.0
2020-09-16 09:50:00,36.84,37.08,36.84,36.99,308083.0,36.84,37.08,36.84,36.99,308083.0
2020-09-16 09:55:00,37.0,37.0,36.78,36.8,326780.0,37.0,37.0,36.78,36.8,326780.0
2020-09-16 10:00:00,36.8,37.16,36.77,37.1,370775.0,36.8,37.16,36.77,37.1,370775.0
2020-09-16 10:05:00,37.09,37.31,37.03,37.27,446268.0,37.09,37.31,37.03,37.27,446268.0
2020-09-16 10:10:00,37.28,37.34,37.15,37.27,286832.0,37.28,37.34,37.15,37.27,286832.0
2020-09-16 10:15:00,37.27,37.46,37.26,37.27,398560.0,37.27,37.46,37.26,37.27,398560.0
2020-09-16 10:20:00,37.26,37.42,37.22,37.34,344594.0,37.26,37.42,37.22,37.34,344594.0
2020-09-16 10:25:00,37.34,37.53,37.28,37.43,404833.0,37.34,37.53,37.28,37.43,404833.0
2020-09-16 10:30:00,37.43,37.61,37.31,37.56,465262.0,37.43,37.61,37.31,37.56,465262.0
2020-09-16 10:35:00,37.55,37.68,37.52,37.64,318976.0,37.55,37.68,37.52,37.64,318976.0
2020-09-16 10:40:00,37.63,37.73,37.51,37.73,280537.0,37.63,37.73,37.51,37.73,280537.0
2020-09-16 10:45:00,37.73,37.79,37.63,37.76,359434.0,37.73,37.79,37.63,37.76,359434.0
2020-09-16 10:50:00,37.77,38.02,37.76,37.99,613847.0,37.77,38.02,37.76,37.99,613847.0
2020-09-16 10:55:00,37.98,38.17,37.97,38.16,593566.0,37.98,38.17,37.97,38.16,593566.0
2020-09-16 11:00:00,38.16,38.54,38.16,38.45,1004465.0,38.16,38.54,38.16,38.45,1004465.0
2020-09-16 11:05:00,38.45,38.45,38.13,38.3,919446.0,38.45,38.45,38.13,38.3,919446.0
2020-09-16 11:10:00,38.31,38.55,38.29,38.45,784286.0,38.31,38.55,38.29,38.45,784286.0
2020-09-16 11:15:00,38.45,38.64,38.45,38.63,928220.0,38.45,38.64,38.45,38.63,928220.0
2020-09-16 11:20:00,38.63,38.63,38.23,38.29,739808.0,38.63,38.63,38.23,38.29,739808.0
2020-09-16 11:25:00,38.29,38.35,38.15,38.24,720311.0,38.29,38.35,38.15,38.24,720311.0
2020-09-16 11:30:00,38.24,38.24,37.98,38.09,649541.0,38.24,38.24,37.98,38.09,649541.0
2020-09-16 11:35:00,38.09,38.12,37.92,37.98,560529.0,38.09,38.12,37.92,37.98,560529.0
2020-09-16 11:40:00,37.99,38.24,37.88,38.24,518276.0,37.99,38.24,37.88,38.24,518276.0
2020-09-16 11:45:00,38.23,38.33,38.13,38.33,479528.0,38.23,38.33,38.13,38.33,479528.0
2020-09-16 11:50:00,38.33,38.45,38.29,38.32,426728.0,38.33,38.45,38.29,38.32,426728.0
2020-09-16 11:55:00,38.32,38.36,38.16,38.18,293788.0,38.32,38.36,38.16,38.18,293788.0
2020-09-16 12:00:00,38.18,38.27,38.02,38.02,305851.0,38.18,38.27,38.02,38.02,305851.0
2020-09-16 12:05:00,38.03,38.06,37.95,38.03,278587.0,38.03,38.06,37.95,38.03,278587.0
2020-09-16 12:10:00,38.03,38.09,37.96,38.02,191865.0,38.03,38.09,37.96,38.02,191865.0
2020-09-16 12:15:00,38.02,38.04,37.93,37.95,230022.0,38.02,38.04,37.93,37.95,230022.0
2020-09-16 12:20:00,37.95,38.09,37.92,38.03,240994.0,37.95,38.09,37.92,38.03,240994.0
2020-09-16 12:25:00,38.04,38.1,37.98,38.09,149651.0,38.04,38.1,37.98,38.09,149651.0
2020-09-16 12:30:00,38.08,38.13,37.98,38.12,157746.0,38.08,38.13,37.98,38.12,157746.0
2020-09-16 12:35:00,38.12,38.16,38.03,38.13,217118.0,38.12,38.16,38.03,38.13,217118.0
2020-09-16 12:40:00,38.12,38.23,38.07,38.19,293959.0,38.12,38.23,38.07,38.19,293959.0
2020-09-16 12:45:00,38.19,38.2,38.1,38.16,191045.0,38.19,38.2,38.1,38.16,191045.0
2020-09-16 12:50:00,38.16,38.2,38.12,38.16,162606.0,38.16,38.2,38.12,38.16,162606.0
2020-09-16 12:55:00,38.15,38.3,38.14,38.29,229774.0,38.15,38.3,38.14,38.29,229774.0
2020-09-16 13:00:00,38.29,38.34,38.26,38.32,256546.0,38.29,38.34,38.26,38.32,256546.0
2020-09-16 13:05:00,38.33,38.37,38.15,38.18,279736.0,38.33,38.37,38.15,38.18,279736.0
2020-09-16 13:10:00,38.18,38.21,38.07,38.18,282322.0,38.18,38.21,38.07,38.18,282322.0
2020-09-16 13:15:00,38.19,38.29,38.11,38.28,217499.0,38.19,38.29,38.11,38.28,217499.0
2020-09-16 13:20:00,38.29,38.5,38.29,38.48,464105.0,38.29,38.5,38.29,38.48,464105.0
2020-09-16 13:25:00,38.47,38.5,38.37,38.5,323310.0,38.47,38.5,38.37,38.5,323310.0
2020-09-16 13:30:00,38.49,38.55,38.36,38.42,570760.0,38.49,38.55,38.36,38.42,570760.0
2020-09-16 13:35:00,38.42,38.46,38.24,38.32,298751.0,38.42,38.46,38.24,38.32,298751.0
2020-09-16 13:40:00,38.31,38.42,38.28,38.39,171641.0,38.31,38.42,38.28,38.39,171641.0
2020-09-16 13:45:00,38.38,38.54,38.36,38.51,312385.0,38.38,38.54,38.36,38.51,312385.0
2020-09-16 13:50:00,38.5,38.6,38.5,38.58,245461.0,38.5,38.6,38.5,38.58,245461.0
2020-09-16 13:55:00,38.59,38.79,38.57,38.73,513432.0,38.59,38.79,38.57,38.73,513432.0
2020-09-16 14:00:00,38.73,38.75,38.58,38.68,384049.0,38.73,38.75,38.58,38.68,384049.0
2020-09-16 14:05:00,38.68,38.69,38.47,38.56,288773.0,38.68,38.69,38.47,38.56,288773.0
2020-09-16 14:10:00,38.56,38.7,38.48,38.69,285625.0,38.56,38.7,38.48,38.69,285625.0
2020-09-16 14:15:00,38.7,38.71,38.6,38.62,257661.0,38.7,38.71,38.6,38.62,257661.0
2020-09-16 14:20:00,38.63,38.64,38.49,38.51,189387.0,38.63,38.64,38.49,38.51,189387.0
2020-09-16 14:25:00,38.5,38.6,38.48,38.59,175471.0,38.5,38.6,38.48,38.59,175471.0
2020-09-16 14:30:00,38.59,38.71,38.58,38.7,319589.0,38.59,38.71,38.58,38.7,319589.0
2020-09-16 14:35:00,38.69,38.87,38.63,38.79,428561.0,38.69,38.87,38.63,38.79,428561.0
2020-09-16 14:40:00,38.8,38.9,38.71,38.72,297830.0,38.8,38.9,38.71,38.72,297830.0
2020-09-16 14:45:00,38.73,38.78,38.7,38.76,261478.0,38.73,38.78,38.7,38.76,261478.0
2020-09-16 14:50:00,38.76,38.78,38.44,38.45,422262.0,38.76,38.78,38.44,38.45,422262.0
2020-09-16 14:55:00,38.45,38.58,38.35,38.41,487623.0,38.45,38.58,38.35,38.41,487623.0
2020-09-16 15:00:00,38.41,38.44,38.26,38.44,344292.0,38.41,38.44,38.26,38.44,344292.0
2020-09-16 15:05:00,38.43,38.47,38.14,38.15,532281.0,38.43,38.47,38.14,38.15,532281.0
2020-09-16 15:10:00,38.15,38.23,37.98,38.23,604282.0,38.15,38.23,37.98,38.23,604282.0
2020-09-16 15:15:00,38.22,38.31,38.12,38.3,366800.0,38.22,38.31,38.12,38.3,366800.0
2020-09-16 15:20:00,38.3,38.33,38.14,38.14,369376.0,38.3,38.33,38.14,38.14,369376.0
2020-09-16 15:25:00,38.15,38.26,38.14,38.18,284418.0,38.15,38.26,38.14,38.18,284418.0
2020-09-16 15:30:00,38.18,38.25,38.14,38.25,275821.0,38.18,38.25,38.14,38.25,275821.0
2020-09-16 15:35:00,38.27,38.32,38.17,38.22,296030.0,38.27,38.32,38.17,38.22,296030.0
2020-09-16 15:40:00,38.22,38.29,38.09,38.28,243112.0,38.22,38.29,38.09,38.28,243112.0
2020-09-16 15:45:00,38.28,38.36,38.26,38.3,281943.0,38.28,38.36,38.26,38.3,281943.0
2020-09-16 15:50:00,38.31,38.33,38.17,38.25,368583.0,38.31,38.33,38.17,38.25,368583.0
2020-09-16 15:55:00,38.25,38.31,38.23,38.3,494198.0,38.25,38.31,38.23,38.3,494198.0
2020-09-17 09:30:00,37.69,37.99,37.49,37.84,852542.0,37.69,37.99,37.49,37.84,852542.0
2020-09-17 09:35:00,37.84,38.07,37.65,37.66,864430.0,37.84,38.07,37.65,37.66,864430.0
2020-09-17 09:40:00,37.68,37.69,37.2,37.2,1064471.0,37.68,37.69,37.2,37.2,1064471.0
2020-09-17 09:45:00,37.22,37.45,37.15,37.37,863698.0,37.22,37.45,37.15,37.37,863698.0
2020-09-17 09:50:00,37.37,37.59,37.14,37.57,715297.0,37.37,37.59,37.14,37.57,715297.0
2020-09-17 09:55:00,37.57,37.8,37.52,37.75,590538.0,37.57,37.8,37.52,37.75,590538.0
2020-09-17 10:00:00,37.75,38.07,37.74,38.06,615789.0,37.75,38.07,37.74,38.06,615789.0
2020-09-17 10:05:00,38.07,38.08,37.9,37.96,371987.0,38.07,38.08,37.9,37.96,371987.0
2020-09-17 10:10:00,37.95,38.09,37.88,37.89,354489.0,37.95,38.09,37.88,37.89,354489.0
2020-09-17 10:15:00,37.89,37.96,37.79,37.89,288241.0,37.89,37.96,37.79,37.89,288241.0
2020-09-17 10:20:00,37.9,38.44,37.89,38.3,696988.0,37.9,38.44,37.89,38.3,696988.0
2020-09-17 10:25:00,38.31,38.54,38.23,38.5,608584.0,38.31,38.54,38.23,38.5,608584.0
2020-09-17 10:30:00,38.5,38.69,38.46,38.55,612112.0,38.5,38.69,38.46,38.55,612112.0
2020-09-17 10:35:00,38.56,38.62,38.4,38.45,380172.0,38.56,38.62,38.4,38.45,380172.0
2020-09-17 10:40:00,38.44,38.51,38.23,38.36,481799.0,38.44,38.51,38.23,38.36,481799.0
2020-09-17 10:45:00,38.38,38.49,38.36,38.43,284721.0,38.38,38.49,38.36,38.43,284721.0
2020-09-17 10:50:00,38.43,38.62,38.42,38.52,423705.0,38.43,38.62,38.42,38.52,423705.0
2020-09-17 10:55:00,38.52,38.6,38.42,38.52,423226.0,38.52,38.6,38.42,38.52,423226.0
2020-09-17 11:00:00,38.51,38.99,38.49,38.98,678195.0,38.51,38.99,38.49,38.98,678195.0
2020-09-17 11:05:00,38.97,39.04,38.89,38.92,577012.0,38.97,39.04,38.89,38.92,577012.0
2020-09-17 11:10:00,38.92,39.14,38.89,39.04,558270.0,38.92,39.14,38.89,39.04,558270.0
2020-09-17 11:15:00,39.04,39.13,38.97,39.01,367034.0,39.04,39.13,38.97,39.01,367034.0
2020-09-17 11:20:00,39.01,39.05,38.88,39.0,413766.0,39.01,39.05,38.88,39.0,413766.0
2020-09-17 11:25:00,39.0,39.08,38.91,39.08,303542.0,39.0,39.08,38.91,39.08,303542.0
2020-09-17 11:30:00,39.08,39.27,39.01,39.25,536348.0,39.08,39.27,39.01,39.25,536348.0
2020-09-17 11:35:00,39.26,39.28,39.06,39.12,339096.0,39.26,39.28,39.06,39.12,339096.0
2020-09-17 11:40:00,39.12,39.17,38.95,39.03,393603.0,39.12,39.17,38.95,39.03,393603.0
2020-09-17 11:45:00,39.03,39.05,38.9,38.9,312326.0,39.03,39.05,38.9,38.9,312326.0
2020-09-17 11:50:00,38.9,38.95,38.84,38.92,361896.0,38.9,38.95,38.84,38.92,361896.0
2020-09-17 11:55:00,38.93,38.97,38.7,38.76,479610.0,38.93,38.97,38.7,38.76,479610.0
2020-09-17 12:00:00,38.75,38.77,38.6,38.67,365095.0,38.75,38.77,38.6,38.67,365095.0
2020-09-17 12:05:00,38.67,38.79,38.54,38.62,415143.0,38.67,38.79,38.54,38.62,415143.0
2020-09-17 12:10:00,38.63,38.66,38.42,38.44,433270.0,38.63,38.66,38.42,38.44,433270.0
2020-09-17 12:15:00,38.44,38.45,38.2,38.32,448983.0,38.44,38.45,38.2,38.32,448983.0
2020-09-17 12:20:00,38.33,38.45,38.22,38.28,321345.0,38.33,38.45,38.22,38.28,321345.0
2020-09-17 12:25:00,38.28,38.47,38.28,38.41,435549.0,38.28,38.47,38.28,38.41,435549.0
2020-09-17 12:30:00,38.4,38.47,38.36,38.4,248496.0,38.4,38.47,38.36,38.4,248496.0
2020-09-17 12:35:00,38.4,38.48,38.39,38.44,319679.0,38.4,38.48,38.39,38.44,319679.0
2020-09-17 12:40:00,38.44,38.44,38.26,38.3,295604.0,38.44,38.44,38.26,38.3,295604.0
2020-09-17 12:45:00,38.31,38.31,38.06,38.08,484949.0,38.31,38.31,38.06,38.08,484949.0
2020-09-17 12:50:00,38.07,38.21,38.05,38.14,318818.0,38.07,38.21,38.05,38.14,318818.0
2020-09-17 12:55:00,38.15,38.32,38.13,38.3,226007.0,38.15,38.32,38.13,38.3,226007.0
2020-09-17 13:00:00,38.29,38.31,38.15,38.17,200543.0,38.29,38.31,38.15,38.17,200543.0
2020-09-17 13:05:00,38.16,38.24,38.15,38.19,157717.0,38.16,38.24,38.15,38.19,157717.0
2020-09-17 13:10:00,38.19,38.19,38.1,38.16,155371.0,38.19,38.19,38.1,38.16,155371.0
2020-09-17 13:15:00,38.16,38.19,38.06,38.08,137386.0,38.16,38.19,38.06,38.08,137386.0
2020-09-17 13:20:00,38.07,38.22,38.06,38.19,183706.0,38.07,38.22,38.06,38.19,183706.0
2020-09-17 13:25:00,38.19,38.24,38.17,38.17,78448.0,38.19,38.24,38.17,38.17,78448.0
2020-09-17 13:30:00,38.18,38.27,38.14,38.25,148752.0,38.18,38.27,38.14,38.25,148752.0
2020-09-17 13:35:00,38.25,38.26,38.17,38.21,135361.0,38.25,38.26,38.17,38.21,135361.0
2020-09-17 13:40:00,38.2,38.27,38.15,38.22,106943.0,38.2,38.27,38.15,38.22,106943.0
2020-09-17 13:45:00,38.21,38.28,38.15,38.28,103184.0,38.21,38.28,38.15,38.28,103184.0
2020-09-17 13:50:00,38.27,38.37,38.24,38.27,222404.0,38.27,38.37,38.24,38.27,222404.0
2020-09-17 13:55:00,38.27,38.3,38.21,38.29,166428.0,38.27,38.3,38.21,38.29,166428.0
2020-09-17 14:00:00,38.29,38.54,38.28,38.54,456057.0,38.29,38.54,38.28,38.54,456057.0
2020-09-17 14:05:00,38.53,38.59,38.47,38.53,248773.0,38.53,38.59,38.47,38.53,248773.0
2020-09-17 14:10:00,38.53,38.74,38.52,38.67,452846.0,38.53,38.74,38.52,38.67,452846.0
2020-09-17 14:15:00,38.67,38.74,38.56,38.59,331779.0,38.67,38.74,38.56,38.59,331779.0
2020-09-17 14:20:00,38.59,38.65,38.45,38.47,390855.0,38.59,38.65,38.45,38.47,390855.0
2020-09-17 14:25:00,38.48,38.52,38.34,38.35,269812.0,38.48,38.52,38.34,38.35,269812.0
2020-09-17 14:30:00,38.35,38.37,38.25,38.25,256235.0,38.35,38.37,38.25,38.25,256235.0
2020-09-17 14:35:00,38.25,38.3,38.22,38.26,217640.0,38.25,38.3,38.22,38.26,217640.0
2020-09-17 14:40:00,38.26,38.28,38.18,38.21,232054.0,38.26,38.28,38.18,38.21,232054.0
2020-09-17 14:45:00,38.21,38.35,38.19,38.33,196063.0,38.21,38.35,38.19,38.33,196063.0
2020-09-17 14:50:00,38.32,38.33,38.22,38.28,177856.0,38.32,38.33,38.22,38.28,177856.0
2020-09-17 14:55:00,38.27,38.29,38.11,38.12,275298.0,38.27,38.29,38.11,38.12,275298.0
2020-09-17 15:00:00,38.13,38.14,37.93,37.98,392353.0,38.13,38.14,37.93,37.98,392353.0
2020-09-17 15:05:00,37.98,38.1,37.95,38.05,257219.0,37.98,38.1,37.95,38.05,257219.0
2020-09-17 15:10:00,38.05,38.19,38.03,38.14,208604.0,38.05,38.19,38.03,38.14,208604.0
2020-09-17 15:15:00,38.15,38.18,38.04,38.04,200983.0,38.15,38.18,38.04,38.04,200983.0
2020-09-17 15:20:00,38.04,38.13,37.97,37.98,183480.0,38.04,38.13,37.97,37.98,183480.0
2020-09-17 15:25:00,37.99,38.04,37.95,38.01,122297.0,37.99,38.04,37.95,38.01,122297.0
2020-09-17 15:30:00,38.0,38.15,37.95,38.15,259754.0,38.0,38.15,37.95,38.15,259754.0
2020-09-17 15:35:00,38.14,38.25,38.1,38.24,283179.0,38.14,38.25,38.1,38.24,283179.0
2020-09-17 15:40:00,38.24,38.3,38.18,38.2,145621.0,38.24,38.3,38.18,38.2,145621.0
2020-09-17 15:45:00,38.2,38.28,38.14,38.23,269896.0,38.2,38.28,38.14,38.23,269896.0
2020-09-17 15:50:00,38.23,38.37,38.15,38.34,429024.0,38.23,38.37,38.15,38.34,429024.0
2020-09-17 15:55:00,38.35,38.39,38.32,38.36,485332.0,38.35,38.39,38.32,38.36,485332.0
2020-09-18 09:30:00,38.18,38.34,37.75,37.77,811013.0,38.18,38.34,37.75,37.77,811013.0
2020-09-18 09:35:00,37.77,37.95,37.54,37.87,640004.0,37.77,37.95,37.54,37.87,640004.0
2020-09-18 09:40:00,37.88,37.98,37.61,37.62,518864.0,37.88,37.98,37.61,37.62,518864.0
2020-09-18 09:45:00,37.63,37.65,37.29,37.4,777323.0,37.63,37.65,37.29,37.4,777323.0
2020-09-18 09:50:00,37.4,37.55,37.22,37.4,712470.0,37.4,37.55,37.22,37.4,712470.0
2020-09-18 09:55:00,37.39,37.51,37.32,37.41,458497.0,37.39,37.51,37.32,37.41,458497.0
2020-09-18 10:00:00,37.4,37.47,37.29,37.37,370943.0,37.4,37.47,37.29,37.37,370943.0
2020-09-18 10:05:00,37.37,37.5,37.27,37.47,341379.0,37.37,37.5,37.27,37.47,341379.0
2020-09-18 10:10:00,37.46,37.65,37.25,37.64,514914.0,37.46,37.65,37.25,37.64,514914.0
2020-09-18 10:15:00,37.64,37.77,37.57,37.68,551335.0,37.64,37.77,37.57,37.68,551335.0
2020-09-18 10:20:00,37.69,37.92,37.61,37.77,499588.0,37.69,37.92,37.61,37.77,499588.0
2020-09-18 10:25:00,37.78,37.86,37.7,37.76,388584.0,37.78,37.86,37.7,37.76,388584.0
2020-09-18 10:30:00,37.77,37.8,37.61,37.71,360238.0,37.77,37.8,37.61,37.71,360238.0
2020-09-18 10:35:00,37.7,37.71,37.6,37.67,264180.0,37.7,37.71,37.6,37.67,264180.0
2020-09-18 10:40:00,37.69,37.7,37.53,37.66,255234.0,37.69,37.7,37.53,37.66,255234.0
2020-09-18 10:45:00,37.67,37.67,37.48,37.58,332181.0,37.67,37.67,37.48,37.58,332181.0
2020-09-18 10:50:00,37.59,37.64,37.48,37.5,220210.0,37.59,37.64,37.48,37.5,220210.0
2020-09-18 10:55:00,37.51,37.61,37.51,37.58,221808.0,37.51,37.61,37.51,37.58,221808.0
2020-09-18 11:00:00,37.58,37.71,37.54,37.68,392413.0,37.58,37.71,37.54,37.68,392413.0
2020-09-18 11:05:00,37.69,37.74,37.62,37.67,162049.0,37.69,37.74,37.62,37.67,162049.0
2020-09-18 11:10:00,37.66,37.67,37.56,37.57,193070.0,37.66,37.67,37.56,37.57,193070.0
2020-09-18 11:15:00,37.58,37.6,37.37,37.37,268726.0,37.58,37.6,37.37,37.37,268726.0
2020-09-18 11:20:00,37.38,37.45,37.28,37.34,352264.0,37.38,37.45,37.28,37.34,352264.0
2020-09-18 11:25:00,37.34,37.39,37.26,37.36,345861.0,37.34,37.39,37.26,37.36,345861.0
2020-09-18 11:30:00,37.36,37.41,37.16,37.18,428590.0,37.36,37.41,37.16,37.18,428590.0
2020-09-18 11:35:00,37.18,37.23,37.06,37.09,372187.0,37.18,37.23,37.06,37.09,372187.0
2020-09-18 11:40:00,37.1,37.17,36.9,36.95,514562.0,37.1,37.17,36.9,36.95,514562.0
2020-09-18 11:45:00,36.96,37.24,36.96,37.21,636303.0,36.96,37.24,36.96,37.21,636303.0
2020-09-18 11:50:00,37.21,37.28,37.1,37.13,284821.0,37.21,37.28,37.1,37.13,284821.0
2020-09-18 11:55:00,37.15,37.33,37.14,37.24,232066.0,37.15,37.33,37.14,37.24,232066.0
2020-09-18 12:00:00,37.24,37.35,37.19,37.34,204559.0,37.24,37.35,37.19,37.34,204559.0
2020-09-18 12:05:00,37.34,37.41,37.28,37.32,170276.0,37.34,37.41,37.28,37.32,170276.0
2020-09-18 12:10:00,37.32,37.4,37.23,37.27,222216.0,37.32,37.4,37.23,37.27,222216.0
2020-09-18 12:15:00,37.27,37.35,37.2,37.22,174378.0,37.27,37.35,37.2,37.22,174378.0
2020-09-18 12:20:00,37.23,37.29,37.2,37.27,176955.0,37.23,37.29,37.2,37.27,176955.0
2020-09-18 12:25:00,37.27,37.29,37.18,37.23,153295.0,37.27,37.29,37.18,37.23,153295.0
2020-09-18 12:30:00,37.23,37.25,37.12,37.16,234903.0,37.23,37.25,37.12,37.16,234903.0
2020-09-18 12:35:00,37.16,37.18,37.08,37.09,140917.0,37.16,37.18,37.08,37.09,140917.0
2020-09-18 12:40:00,37.08,37.1,37.03,37.08,163173.0,37.08,37.1,37.03,37.08,163173.0
2020-09-18 12:45:00,37.09,37.17,37.04,37.05,188095.0,37.09,37.17,37.04,37.05,188095.0
2020-09-18 12:50:00,37.06,37.07,36.95,37.01,281244.0,37.06,37.07,36.95,37.01,281244.0
2020-09-18 12:55:00,37.01,37.09,36.94,37.09,189901.0,37.01,37.09,36.94,37.09,189901.0
2020-09-18 13:00:00,37.08,37.21,37.05,37.15,223273.0,37.08,37.21,37.05,37.15,223273.0
2020-09-18 13:05:00,37.14,37.21,37.07,37.15,232065.0,37.14,37.21,37.07,37.15,232065.0
2020-09-18 13:10:00,37.14,37.26,37.1,37.25,194825.0,37.14,37.26,37.1,37.25,194825.0
2020-09-18 13:15:00,37.25,37.25,37.1,37.14,171437.0,37.25,37.25,37.1,37.14,171437.0
2020-09-18 13:20:00,37.13,37.18,37.02,37.02,268001.0,37.13,37.18,37.02,37.02,268001.0
2020-09-18 13:25:00,37.03,37.03,36.82,36.84,359889.0,37.03,37.03,36.82,36.84,359889.0
2020-09-18 13:30:00,36.83,36.85,36.69,36.83,480156.0,36.83,36.85,36.69,36.83,480156.0
2020-09-18 13:35:00,36.82,36.88,36.68,36.79,409512.0,36.82,36.88,36.68,36.79,409512.0
2020-09-18 13:40:00,36.8,36.87,36.75,36.84,239212.0,36.8,36.87,36.75,36.84,239212.0
2020-09-18 13:45:00,36.84,36.93,36.77,36.87,298750.0,36.84,36.93,36.77,36.87,298750.0
2020-09-18 13:50:00,36.87,36.92,36.85,36.91,178033.0,36.87,36.92,36.85,36.91,178033.0
2020-09-18 13:55:00,36.9,36.97,36.87,36.94,238532.0,36.9,36.97,36.87,36.94,238532.0
2020-09-18 14:00:00,36.93,36.95,36.84,36.87,198580.0,36.93,36.95,36.84,36.87,198580.0
2020-09-18 14:05:00,36.87,36.99,36.87,36.92,173494.0,36.87,36.99,36.87,36.92,173494.0
2020-09-18 14:10:00,36.91,37.01,36.89,36.99,151172.0,36.91,37.01,36.89,36.99,151172.0
2020-09-18 14:15:00,36.98,37.02,36.81,36.84,232540.0,36.98,37.02,36.81,36.84,232540.0
2020-09-18 14:20:00,36.85,36.99,36.83,36.97,140105.0,36.85,36.99,36.83,36.97,140105.0
2020-09-18 14:25:00,36.98,37.03,36.91,36.95,146332.0,36.98,37.03,36.91,36.95,146332.0
2020-09-18 14:30:00,36.95,36.99,36.92,36.95,148671.0,36.95,36.99,36.92,36.95,148671.0
2020-09-18 14:35:00,36.94,36.96,36.82,36.83,157588.0,36.94,36.96,36.82,36.83,157588.0
2020-09-18 14:40:00,36.83,36.91,36.78,36.8,141676.0,36.83,36.91,36.78,36.8,141676.0
2020-09-18 14:45:00,36.8,36.87,36.79,36.84,162371.0,36.8,36.87,36.79,36.84,162371.0
2020-09-18 14:50:00,36.84,36.85,36.76,36.79,129836.0,36.84,36.85,36.76,36.79,129836.0
2020-09-18 14:55:00,36.79,36.88,36.75,36.88,153544.0,36.79,36.88,36.75,36.88,153544.0
2020-09-18 15:00:00,36.88,36.89,36.77,36.8,173863.0,36.88,36.89,36.77,36.8,173863.0
2020-09-18 15:05:00,36.8,36.81,36.72,36.73,231204.0,36.8,36.81,36.72,36.73,231204.0
2020-09-18 15:10:00,36.74,36.79,36.71,36.76,153430.0,36.74,36.79,36.71,36.76,153430.0
2020-09-18 15:15:00,36.76,36.82,36.73,36.76,145960.0,36.76,36.82,36.73,36.76,145960.0
2020-09-18 15:20:00,36.76,36.79,36.7,36.73,136762.0,36.76,36.79,36.7,36.73,136762.0
2020-09-18 15:25:00,36.73,36.84,36.72,36.8,193114.0,36.73,36.84,36.72,36.8,193114.0
2020-09-18 15:30:00,36.78,36.8,36.7,36.76,181986.0,36.78,36.8,36.7,36.76,181986.0
2020-09-18 15:35:00,36.76,36.85,36.72,36.82,165581.0,36.76,36.85,36.72,36.82,165581.0
2020-09-18 15:40:00,36.82,36.85,36.78,36.85,184545.0,36.82,36.85,36.78,36.85,184545.0
2020-09-18 15:45:00,36.85,36.87,36.8,36.82,271966.0,36.85,36.87,36.8,36.82,271966.0
2020-09-18 15:50:00,36.8,37.05,36.8,36.99,620316.0,36.8,37.05,36.8,36.99,620316.0
2020-09-18 15:55:00,36.98,37.04,36.95,36.99,1017831.0,36.98,37.04,36.95,36.99,1017831.0
2020-09-21 09:30:00,35.38,35.47,34.47,34.49,1638341.0,35.38,35.47,34.47,34.49,1638341.0
2020-09-21 09:35:00,34.5,34.68,34.3,34.38,1115084.0,34.5,34.68,34.3,34.38,1115084.0
2020-09-21 09:40:00,34.38,34.45,33.88,33.92,1104361.0,34.38,34.45,33.88,33.92,1104361.0
2020-09-21 09:45:00,33.91,34.03,33.68,33.89,1158630.0,33.91,34.03,33.68,33.89,1158630.0
2020-09-21 09:50:00,33.87,34.11,33.73,34.06,1079698.0,33.87,34.11,33.73,34.06,1079698.0
2020-09-21 09:55:00,34.05,34.15,33.87,34.04,935517.0,34.05,34.15,33.87,34.04,935517.0
2020-09-21 10:00:00,34.03,34.09,33.9,34.01,599064.0,34.03,34.09,33.9,34.01,599064.0
2020-09-21 10:05:00,34.01,34.09,33.88,33.98,681931.0,34.01,34.09,33.88,33.98,681931.0
2020-09-21 10:10:00,33.98,34.07,33.96,34.02,581921.0,33.98,34.07,33.96,34.02,581921.0
2020-09-21 10:15:00,34.01,34.08,33.7,33.79,780816.0,34.01,34.08,33.7,33.79,780816.0
2020-09-21 10:20:00,33.79,33.82,33.61,33.7,731547.0,33.79,33.82,33.61,33.7,731547.0
2020-09-21 10:25:00,33.7,33.71,33.46,33.46,681683.0,33.7,33.71,33.46,33.46,681683.0
2020-09-21 10:30:00,33.46,33.5,33.18,33.25,696874.0,33.46,33.5,33.18,33.25,696874.0
2020-09-21 10:35:00,33.26,33.31,33.22,33.26,374072.0,33.26,33.31,33.22,33.26,374072.0
2020-09-21 10:40:00,33.26,33.52,33.2,33.46,404521.0,33.26,33.52,33.2,33.46,404521.0
2020-09-21 10:45:00,33.46,33.53,33.27,33.3,378775.0,33.46,33.53,33.27,33.3,378775.0
2020-09-21 10:50:00,33.29,33.32,33.2,33.3,384228.0,33.29,33.32,33.2,33.3,384228.0
2020-09-21 10:55:00,33.29,33.43,33.27,33.36,327394.0,33.29,33.43,33.27,33.36,327394.0
2020-09-21 11:00:00,33.36,33.64,33.34,33.58,394579.0,33.36,33.64,33.34,33.58,394579.0
2020-09-21 11:05:00,33.58,33.73,33.57,33.69,329318.0,33.58,33.73,33.57,33.69,329318.0
2020-09-21 11:10:00,33.69,33.82,33.65,33.71,315456.0,33.69,33.82,33.65,33.71,315456.0
2020-09-21 11:15:00,33.72,33.75,33.53,33.56,295764.0,33.72,33.75,33.53,33.56,295764.0
2020-09-21 11:20:00,33.57,33.77,33.56,33.69,404408.0,33.57,33.77,33.56,33.69,404408.0
2020-09-21 11:25:00,33.69,33.78,33.68,33.7,237353.0,33.69,33.78,33.68,33.7,237353.0
2020-09-21 11:30:00,33.71,33.71,33.56,33.6,224812.0,33.71,33.71,33.56,33.6,224812.0
2020-09-21 11:35:00,33.61,33.71,33.6,33.63,208756.0,33.61,33.71,33.6,33.63,208756.0
2020-09-21 11:40:00,33.63,33.64,33.56,33.58,238261.0,33.63,33.64,33.56,33.58,238261.0
2020-09-21 11:45:00,33.57,33.73,33.57,33.7,190026.0,33.57,33.73,33.57,33.7,190026.0
2020-09-21 11:50:00,33.69,33.83,33.67,33.8,178524.0,33.69,33.83,33.67,33.8,178524.0
2020-09-21 11:55:00,33.81,33.86,33.76,33.8,242905.0,33.81,33.86,33.76,33.8,242905.0
2020-09-21 12:00:00,33.79,33.95,33.76,33.94,241800.0,33.79,33.95,33.76,33.94,241800.0
2020-09-21 12:05:00,33.94,34.07,33.88,34.05,275571.0,33.94,34.07,33.88,34.05,275571.0
2020-09-21 12:10:00,34.05,34.06,33.96,34.01,237996.0,34.05,34.06,33.96,34.01,237996.0
2020-09-21 12:15:00,34.02,34.05,33.91,34.04,207364.0,34.02,34.05,33.91,34.04,207364.0
2020-09-21 12:20:00,34.04,34.06,33.94,33.97,203820.0,34.04,34.06,33.94,33.97,203820.0
2020-09-21 12:25:00,33.98,34.06,33.97,33.98,287618.0,33.98,34.06,33.97,33.98,287618.0
2020-09-21 12:30:00,33.98,34.01,33.85,33.85,201652.0,33.98,34.01,33.85,33.85,201652.0
2020-09-21 12:35:00,33.85,34.02,33.8,34.01,229818.0,33.85,34.02,33.8,34.01,229818.0
2020-09-21 12:40:00,34.02,34.15,33.99,34.15,246884.0,34.02,34.15,33.99,34.15,246884.0
2020-09-21 12:45:00,34.15,34.21,34.04,34.13,222525.0,34.15,34.21,34.04,34.13,222525.0
2020-09-21 12:50:00,34.13,34.18,34.09,34.16,162039.0,34.13,34.18,34.09,34.16,162039.0
2020-09-21 12:55:00,34.16,34.22,34.09,34.14,151916.0,34.16,34.22,34.09,34.14,151916.0
2020-09-21 13:00:00,34.14,34.16,34.08,34.16,143870.0,34.14,34.16,34.08,34.16,143870.0
2020-09-21 13:05:00,34.16,34.2,34.14,34.15,122772.0,34.16,34.2,34.14,34.15,122772.0
2020-09-21 13:10:00,34.16,34.2,34.11,34.16,114227.0,34.16,34.2,34.11,34.16,114227.0
2020-09-21 13:15:00,34.17,34.25,34.16,34.18,111907.0,34.17,34.25,34.16,34.18,111907.0
2020-09-21 13:20:00,34.17,34.38,34.16,34.38,327362.0,34.17,34.38,34.16,34.38,327362.0
2020-09-21 13:25:00,34.37,34.45,34.37,34.41,312602.0,34.37,34.45,34.37,34.41,312602.0
2020-09-21 13:30:00,34.39,34.47,34.39,34.39,252314.0,34.39,34.47,34.39,34.39,252314.0
2020-09-21 13:35:00,34.4,34.4,34.28,34.31,323678.0,34.4,34.4,34.28,34.31,323678.0
2020-09-21 13:40:00,34.31,34.31,34.14,34.2,181631.0,34.31,34.31,34.14,34.2,181631.0
2020-09-21 13:45:00,34.2,34.21,34.15,34.19,198572.0,34.2,34.21,34.15,34.19,198572.0
2020-09-21 13:50:00,34.19,34.22,34.18,34.21,125855.0,34.19,34.22,34.18,34.21,125855.0
2020-09-21 13:55:00,34.2,34.21,34.16,34.18,260367.0,34.2,34.21,34.16,34.18,260367.0
2020-09-21 14:00:00,34.19,34.24,34.12,34.23,153790.0,34.19,34.24,34.12,34.23,153790.0
2020-09-21 14:05:00,34.24,34.28,34.22,34.24,157503.0,34.24,34.28,34.22,34.24,157503.0
2020-09-21 14:10:00,34.25,34.33,34.24,34.32,249453.0,34.25,34.33,34.24,34.32,249453.0
2020-09-21 14:15:00,34.32,34.34,34.28,34.29,85335.0,34.32,34.34,34.28,34.29,85335.0
2020-09-21 14:20:00,34.28,34.32,34.28,34.3,109848.0,34.28,34.32,34.28,34.3,109848.0
2020-09-21 14:25:00,34.31,34.31,34.28,34.29,74388.0,34.31,34.31,34.28,34.29,74388.0
2020-09-21 14:30:00,34.29,34.33,34.24,34.24,249940.0,34.29,34.33,34.24,34.24,249940.0
2020-09-21 14:35:00,34.25,34.25,34.16,34.19,236421.0,34.25,34.25,34.16,34.19,236421.0
2020-09-21 14:40:00,34.19,34.19,34.0,34.0,236010.0,34.19,34.19,34.0,34.0,236010.0
2020-09-21 14:45:00,34.01,34.02,33.96,34.0,166098.0,34.01,34.02,33.96,34.0,166098.0
2020-09-21 14:50:00,34.0,34.05,33.96,34.04,132523.0,34.0,34.05,33.96,34.04,132523.0
2020-09-21 14:55:00,34.04,34.05,33.93,33.94,157905.0,34.04,34.05,33.93,33.94,157905.0
2020-09-21 15:00:00,33.94,34.05,33.91,34.03,181065.0,33.94,34.05,33.91,34.03,181065.0
2020-09-21 15:05:00,34.04,34.06,34.0,34.02,145404.0,34.04,34.06,34.0,34.02,145404.0
2020-09-21 15:10:00,34.02,34.06,33.98,33.98,110999.0,34.02,34.06,33.98,33.98,110999.0
2020-09-21 15:15:00,33.99,34.03,33.96,33.97,128630.0,33.99,34.03,33.96,33.97,128630.0
2020-09-21 15:20:00,33.96,34.03,33.94,34.0,168722.0,33.96,34.03,33.94,34.0,168722.0
2020-09-21 15:25:00,34.0,34.03,33.88,33.89,157696.0,34.0,34.03,33.88,33.89,157696.0
2020-09-21 15:30:00,33.89,33.89,33.78,33.85,259062.0,33.89,33.89,33.78,33.85,259062.0
2020-09-21 15:35:00,33.85,33.88,33.81,33.82,131500.0,33.85,33.88,33.81,33.82,131500.0
2020-09-21 15:40:00,33.82,33.83,33.73,33.77,273287.0,33.82,33.83,33.73,33.77,273287.0
2020-09-21 15:45:00,33.77,33.82,33.76,33.79,207493.0,33.77,33.82,33.76,33.79,207493.0
2020-09-21 15:50:00,33.79,33.81,33.7,33.71,319751.0,33.79,33.81,33.7,33.71,319751.0
2020-09-21 15:55:00,33.71,33.82,33.71,33.79,418386.0,33.71,33.82,33.71,33.79,418386.0
2020-09-22 09:30:00,34.15,34.3,33.88,34.12,685917.0,34.15,34.3,33.88,34.12,685917.0
2020-09-22 09:35:00,34.1,34.55,33.93,34.51,650794.0,34.1,34.55,33.93,34.51,650794.0
2020-09-22 09:40:00,34.51,34.65,34.34,34.36,703448.0,34.51,34.65,34.34,34.36,703448.0
2020-09-22 09:45:00,34.35,34.39,33.75,33.76,669319.0,34.35,34.39,33.75,33.76,669319.0
2020-09-22 09:50:00,33.76,34.08,33.56,34.06,801637.0,33.76,34.08,33.56,34.06,801637.0
2020-09-22 09:55:00,34.07,34.13,33.91,33.98,328787.0,34.07,34.13,33.91,33.98,328787.0
2020-09-22 10:00:00,33.96,33.96,33.62,33.8,444865.0,33.96,33.96,33.62,33.8,444865.0
2020-09-22 10:05:00,33.79,34.03,33.75,33.94,281847.0,33.79,34.03,33.75,33.94,281847.0
2020-09-22 10:10:00,33.93,34.21,33.9,34.09,359888.0,33.93,34.21,33.9,34.09,359888.0
2020-09-22 10:15:00,34.1,34.35,34.08,34.34,374472.0,34.1,34.35,34.08,34.34,374472.0
2020-09-22 10:20:00,34.34,34.35,34.13,34.21,332478.0,34.34,34.35,34.13,34.21,332478.0
2020-09-22 10:25:00,34.22,34.35,34.21,34.34,248892.0,34.22,34.35,34.21,34.34,248892.0
2020-09-22 10:30:00,34.34,34.44,34.2,34.24,345827.0,34.34,34.44,34.2,34.24,345827.0
2020-09-22 10:35:00,34.26,34.34,34.18,34.24,298152.0,34.26,34.34,34.18,34.24,298152.0
2020-09-22 10:40:00,34.24,34.26,33.91,33.92,426575.0,34.24,34.26,33.91,33.92,426575.0
2020-09-22 10:45:00,33.92,34.02,33.88,33.91,231681.0,33.92,34.02,33.88,33.91,231681.0
2020-09-22 10:50:00,33.91,33.96,33.85,33.87,285563.0,33.91,33.96,33.85,33.87,285563.0
2020-09-22 10:55:00,33.88,33.92,33.73,33.73,218495.0,33.88,33.92,33.73,33.73,218495.0
2020-09-22 11:00:00,33.74,33.8,33.67,33.8,310377.0,33.74,33.8,33.67,33.8,310377.0
2020-09-22 11:05:00,33.8,33.89,33.74,33.85,166651.0,33.8,33.89,33.74,33.85,166651.0
2020-09-22 11:10:00,33.86,34.05,33.85,33.98,228441.0,33.86,34.05,33.85,33.98,228441.0
2020-09-22 11:15:00,33.98,34.1,33.95,34.05,181566.0,33.98,34.1,33.95,34.05,181566.0
2020-09-22 11:20:00,34.05,34.06,33.97,34.02,147464.0,34.05,34.06,33.97,34.02,147464.0
2020-09-22 11:25:00,34.02,34.04,33.96,34.0,94478.0,34.02,34.04,33.96,34.0,94478.0
2020-09-22 11:30:00,34.0,34.04,33.83,33.84,113258.0,34.0,34.04,33.83,33.84,113258.0
2020-09-22 11:35:00,33.84,33.99,33.82,33.95,204248.0,33.84,33.99,33.82,33.95,204248.0
2020-09-22 11:40:00,33.95,34.05,33.89,33.9,159885.0,33.95,34.05,33.89,33.9,159885.0
2020-09-22 11:45:00,33.91,33.98,33.9,33.92,60091.0,33.91,33.98,33.9,33.92,60091.0
2020-09-22 11:50:00,33.92,33.99,33.9,33.95,91595.0,33.92,33.99,33.9,33.95,91595.0
2020-09-22 11:55:00,33.96,34.07,33.95,34.04,118333.0,33.96,34.07,33.95,34.04,118333.0
2020-09-22 12:00:00,34.04,34.12,34.04,34.11,114855.0,34.04,34.12,34.04,34.11,114855.0
2020-09-22 12:05:00,34.11,34.14,34.09,34.1,95665.0,34.11,34.14,34.09,34.1,95665.0
2020-09-22 12:10:00,34.09,34.15,34.07,34.08,65868.0,34.09,34.15,34.07,34.08,65868.0
2020-09-22 12:15:00,34.09,34.11,34.03,34.11,109601.0,34.09,34.11,34.03,34.11,109601.0
2020-09-22 12:20:00,34.11,34.15,34.07,34.14,89457.0,34.11,34.15,34.07,34.14,89457.0
2020-09-22 12:25:00,34.15,34.2,34.12,34.13,117474.0,34.15,34.2,34.12,34.13,117474.0
2020-09-22 12:30:00,34.12,34.19,34.11,34.17,88026.0,34.12,34.19,34.11,34.17,88026.0
2020-09-22 12:35:00,34.17,34.18,34.06,34.1,83261.0,34.17,34.18,34.06,34.1,83261.0
2020-09-22 12:40:00,34.1,34.12,34.05,34.07,112654.0,34.1,34.12,34.05,34.07,112654.0
2020-09-22 12:45:00,34.07,34.1,34.03,34.04,93670.0,34.07,34.1,34.03,34.04,93670.0
2020-09-22 12:50:00,34.04,34.08,34.02,34.05,69715.0,34.04,34.08,34.02,34.05,69715.0
2020-09-22 12:55:00,34.06,34.07,34.0,34.02,96817.0,34.06,34.07,34.0,34.02,96817.0
2020-09-22 13:00:00,34.01,34.04,33.94,33.94,119167.0,34.01,34.04,33.94,33.94,119167.0
2020-09-22 13:05:00,33.94,34.0,33.92,33.99,118270.0,33.94,34.0,33.92,33.99,118270.0
2020-09-22 13:10:00,33.99,34.03,33.93,33.93,93911.0,33.99,34.03,33.93,33.93,93911.0
2020-09-22 13:15:00,33.93,34.02,33.93,34.01,79824.0,33.93,34.02,33.93,34.01,79824.0
2020-09-22 13:20:00,34.0,34.02,33.97,34.01,106149.0,34.0,34.02,33.97,34.01,106149.0
2020-09-22 13:25:00,34.01,34.03,33.96,33.99,108682.0,34.01,34.03,33.96,33.99,108682.0
2020-09-22 13:30:00,33.99,34.01,33.97,33.97,71951.0,33.99,34.01,33.97,33.97,71951.0
2020-09-22 13:35:00,33.98,34.0,33.89,33.93,157506.0,33.98,34.0,33.89,33.93,157506.0
2020-09-22 13:40:00,33.93,33.98,33.92,33.96,81238.0,33.93,33.98,33.92,33.96,81238.0
2020-09-22 13:45:00,33.97,34.05,33.96,34.04,73202.0,33.97,34.05,33.96,34.04,73202.0
2020-09-22 13:50:00,34.05,34.07,33.95,33.99,96659.0,34.05,34.07,33.95,33.99,96659.0
2020-09-22 13:55:00,33.99,34.03,33.95,33.95,95729.0,33.99,34.03,33.95,33.95,95729.0
2020-09-22 14:00:00,33.96,34.02,33.93,34.02,115780.0,33.96,34.02,33.93,34.02,115780.0
2020-09-22 14:05:00,34.02,34.04,34.01,34.02,72728.0,34.02,34.04,34.01,34.02,72728.0
2020-09-22 14:10:00,34.02,34.03,33.95,33.97,121552.0,34.02,34.03,33.95,33.97,121552.0
2020-09-22 14:15:00,33.97,33.98,33.93,33.98,72357.0,33.97,33.98,33.93,33.98,72357.0
2020-09-22 14:20:00,33.97,33.98,33.9,33.92,88384.0,33.97,33.98,33.9,33.92,88384.0
2020-09-22 14:25:00,33.91,33.97,33.91,33.94,76024.0,33.91,33.97,33.91,33.94,76024.0
2020-09-22 14:30:00,33.95,33.99,33.93,33.96,94623.0,33.95,33.99,33.93,33.96,94623.0
2020-09-22 14:35:00,33.96,34.05,33.95,34.01,129990.0,33.96,34.05,33.95,34.01,129990.0
2020-09-22 14:40:00,34.01,34.06,34.0,34.01,122107.0,34.01,34.06,34.0,34.01,122107.0
2020-09-22 14:45:00,34.0,34.02,33.95,33.96,70700.0,34.0,34.02,33.95,33.96,70700.0
2020-09-22 14:50:00,33.97,34.06,33.93,34.05,188956.0,33.97,34.06,33.93,34.05,188956.0
2020-09-22 14:55:00,34.05,34.15,34.03,34.05,120768.0,34.05,34.15,34.03,34.05,120768.0
2020-09-22 15:00:00,34.05,34.09,34.01,34.05,83565.0,34.05,34.09,34.01,34.05,83565.0
2020-09-22 15:05:00,34.04,34.13,34.04,34.13,73166.0,34.04,34.13,34.04,34.13,73166.0
2020-09-22 15:10:00,34.13,34.14,34.08,34.12,97830.0,34.13,34.14,34.08,34.12,97830.0
2020-09-22 15:15:00,34.12,34.14,34.05,34.13,108244.0,34.12,34.14,34.05,34.13,108244.0
2020-09-22 15:20:00,34.11,34.12,34.07,34.12,83656.0,34.11,34.12,34.07,34.12,83656.0
2020-09-22 15:25:00,34.11,34.16,34.1,34.12,103487.0,34.11,34.16,34.1,34.12,103487.0
2020-09-22 15:30:00,34.13,34.13,34.02,34.05,173702.0,34.13,34.13,34.02,34.05,173702.0
2020-09-22 15:35:00,34.05,34.07,34.01,34.05,112575.0,34.05,34.07,34.01,34.05,112575.0
2020-09-22 15:40:00,34.05,34.07,34.05,34.07,79508.0,34.05,34.07,34.05,34.07,79508.0
2020-09-22 15:45:00,34.07,34.14,34.06,34.12,212803.0,34.07,34.14,34.06,34.12,212803.0
2020-09-22 15:50:00,34.12,34.13,34.03,34.07,187716.0,34.12,34.13,34.03,34.07,187716.0
2020-09-22 15:55:00,34.06,34.1,34.04,34.09,289138.0,34.06,34.1,34.04,34.09,289138.0
2020-09-23 09:30:00,34.29,34.86,34.21,34.79,799083.0,34.29,34.86,34.21,34.79,799083.0
2020-09-23 09:35:00,34.8,34.86,34.6,34.69,619399.0,34.8,34.86,34.6,34.69,619399.0
2020-09-23 09:40:00,34.71,34.89,34.6,34.81,543257.0,34.71,34.89,34.6,34.81,543257.0
2020-09-23 09:45:00,34.81,35.05,34.7,34.85,710523.0,34.81,35.05,34.7,34.85,710523.0
2020-09-23 09:50:00,34.86,34.96,34.66,34.66,451199.0,34.86,34.96,34.66,34.66,451199.0
2020-09-23 09:55:00,34.66,34.81,34.49,34.54,529902.0,34.66,34.81,34.49,34.54,529902.0
2020-09-23 10:00:00,34.54,34.61,34.38,34.48,484799.0,34.54,34.61,34.38,34.48,484799.0
2020-09-23 10:05:00,34.48,34.5,34.32,34.34,433599.0,34.48,34.5,34.32,34.34,433599.0
2020-09-23 10:10:00,34.34,34.39,34.13,34.19,365378.0,34.34,34.39,34.13,34.19,365378.0
2020-09-23 10:15:00,34.18,34.41,34.17,34.32,377589.0,34.18,34.41,34.17,34.32,377589.0
2020-09-23 10:20:00,34.31,34.5,34.31,34.48,321444.0,34.31,34.5,34.31,34.48,321444.0
2020-09-23 10:25:00,34.47,34.59,34.45,34.52,316083.0,34.47,34.59,34.45,34.52,316083.0
2020-09-23 10:30:00,34.51,34.6,34.33,34.34,280253.0,34.51,34.6,34.33,34.34,280253.0
2020-09-23 10:35:00,34.34,34.35,34.13,34.2,387350.0,34.34,34.35,34.13,34.2,387350.0
2020-09-23 10:40:00,34.2,34.38,34.2,34.23,282175.0,34.2,34.38,34.2,34.23,282175.0
2020-09-23 10:45:00,34.22,34.31,34.17,34.22,182692.0,34.22,34.31,34.17,34.22,182692.0
2020-09-23 10:50:00,34.22,34.23,34.12,34.2,185884.0,34.22,34.23,34.12,34.2,185884.0
2020-09-23 10:55:00,34.18,34.27,34.03,34.05,263148.0,34.18,34.27,34.03,34.05,263148.0
2020-09-23 11:00:00,34.05,34.09,33.95,34.03,275523.0,34.05,34.09,33.95,34.03,275523.0
2020-09-23 11:05:00,34.04,34.13,33.99,34.02,239928.0,34.04,34.13,33.99,34.02,239928.0
2020-09-23 11:10:00,34.01,34.01,33.82,33.88,258973.0,34.01,34.01,33.82,33.88,258973.0
2020-09-23 11:15:00,33.89,33.93,33.82,33.89,208466.0,33.89,33.93,33.82,33.89,208466.0
2020-09-23 11:20:00,33.89,33.92,33.8,33.87,144452.0,33.89,33.92,33.8,33.87,144452.0
2020-09-23 11:25:00,33.86,33.87,33.73,33.76,207632.0,33.86,33.87,33.73,33.76,207632.0
2020-09-23 11:30:00,33.76,33.8,33.66,33.79,231227.0,33.76,33.8,33.66,33.79,231227.0
2020-09-23 11:35:00,33.79,33.88,33.77,33.85,265661.0,33.79,33.88,33.77,33.85,265661.0
2020-09-23 11:40:00,33.85,33.94,33.82,33.87,214392.0,33.85,33.94,33.82,33.87,214392.0
2020-09-23 11:45:00,33.86,33.92,33.81,33.88,166332.0,33.86,33.92,33.81,33.88,166332.0
2020-09-23 11:50:00,33.87,33.87,33.77,33.82,155653.0,33.87,33.87,33.77,33.82,155653.0
2020-09-23 11:55:00,33.82,33.9,33.79,33.86,124850.0,33.82,33.9,33.79,33.86,124850.0
2020-09-23 12:00:00,33.85,33.92,33.8,33.89,138898.0,33.85,33.92,33.8,33.89,138898.0
2020-09-23 12:05:00,33.89,33.99,33.89,33.98,132325.0,33.89,33.99,33.89,33.98,132325.0
2020-09-23 12:10:00,33.98,34.04,33.94,33.98,182982.0,33.98,34.04,33.94,33.98,182982.0
2020-09-23 12:15:00,33.98,34.07,33.98,34.02,172543.0,33.98,34.07,33.98,34.02,172543.0
2020-09-23 12:20:00,34.02,34.1,34.0,34.09,196991.0,34.02,34.1,34.0,34.09,196991.0
2020-09-23 12:25:00,34.09,34.14,34.07,34.14,133594.0,34.09,34.14,34.07,34.14,133594.0
2020-09-23 12:30:00,34.13,34.18,34.11,34.13,185462.0,34.13,34.18,34.11,34.13,185462.0
2020-09-23 12:35:00,34.14,34.27,34.13,34.26,226392.0,34.14,34.27,34.13,34.26,226392.0
2020-09-23 12:40:00,34.27,34.31,34.17,34.21,240023.0,34.27,34.31,34.17,34.21,240023.0
2020-09-23 12:45:00,34.21,34.21,34.03,34.05,186664.0,34.21,34.21,34.03,34.05,186664.0
2020-09-23 12:50:00,34.05,34.1,34.03,34.08,142846.0,34.05,34.1,34.03,34.08,142846.0
2020-09-23 12:55:00,34.07,34.21,34.05,34.21,194192.0,34.07,34.21,34.05,34.21,194192.0
2020-09-23 13:00:00,34.21,34.21,34.12,34.14,121174.0,34.21,34.21,34.12,34.14,121174.0
2020-09-23 13:05:00,34.14,34.21,34.14,34.19,109586.0,34.14,34.21,34.14,34.19,109586.0
2020-09-23 13:10:00,34.19,34.29,34.17,34.26,126774.0,34.19,34.29,34.17,34.26,126774.0
2020-09-23 13:15:00,34.26,34.29,34.2,34.23,128579.0,34.26,34.29,34.2,34.23,128579.0
2020-09-23 13:20:00,34.23,34.23,34.15,34.16,116387.0,34.23,34.23,34.15,34.16,116387.0
2020-09-23 13:25:00,34.16,34.17,34.04,34.05,175601.0,34.16,34.17,34.04,34.05,175601.0
2020-09-23 13:30:00,34.04,34.08,34.01,34.03,162731.0,34.04,34.08,34.01,34.03,162731.0
2020-09-23 13:35:00,34.04,34.04,33.96,33.98,152658.0,34.04,34.04,33.96,33.98,152658.0
2020-09-23 13:40:00,33.99,34.05,33.95,33.97,116456.0,33.99,34.05,33.95,33.97,116456.0
2020-09-23 13:45:00,33.97,34.0,33.93,33.95,160467.0,33.97,34.0,33.93,33.95,160467.0
2020-09-23 13:50:00,33.95,33.95,33.88,33.94,123027.0,33.95,33.95,33.88,33.94,123027.0
2020-09-23 13:55:00,33.95,33.97,33.89,33.89,136602.0,33.95,33.97,33.89,33.89,136602.0
2020-09-23 14:00:00,33.89,33.9,33.79,33.84,193695.0,33.89,33.9,33.79,33.84,193695.0
2020-09-23 14:05:00,33.85,33.9,33.8,33.83,124647.0,33.85,33.9,33.8,33.83,124647.0
2020-09-23 14:10:00,33.83,33.83,33.72,33.76,132932.0,33.83,33.83,33.72,33.76,132932.0
2020-09-23 14:15:00,33.75,33.75,33.58,33.62,260650.0,33.75,33.75,33.58,33.62,260650.0
2020-09-23 14:20:00,33.61,33.72,33.6,33.6,166672.0,33.61,33.72,33.6,33.6,166672.0
2020-09-23 14:25:00,33.6,33.66,33.58,33.6,148936.0,33.6,33.66,33.58,33.6,148936.0
2020-09-23 14:30:00,33.59,33.6,33.49,33.59,280102.0,33.59,33.6,33.49,33.59,280102.0
2020-09-23 14:35:00,33.58,33.65,33.54,33.61,129733.0,33.58,33.65,33.54,33.61,129733.0
2020-09-23 14:40:00,33.61,33.61,33.51,33.55,182674.0,33.61,33.61,33.51,33.55,182674.0
2020-09-23 14:45:00,33.55,33.56,33.4,33.41,149740.0,33.55,33.56,33.4,33.41,149740.0
2020-09-23 14:50:00,33.42,33.5,33.37,33.41,195652.0,33.42,33.5,33.37,33.41,195652.0
2020-09-23 14:55:00,33.41,33.43,33.34,33.41,258909.0,33.41,33.43,33.34,33.41,258909.0
2020-09-23 15:00:00,33.41,33.44,33.26,33.26,197886.0,33.41,33.44,33.26,33.26,197886.0
2020-09-23 15:05:00,33.26,33.32,33.18,33.29,287993.0,33.26,33.32,33.18,33.29,287993.0
2020-09-23 15:10:00,33.28,33.45,33.27,33.41,309496.0,33.28,33.45,33.27,33.41,309496.0
2020-09-23 15:15:00,33.41,33.41,33.29,33.37,266449.0,33.41,33.41,33.29,33.37,266449.0
2020-09-23 15:20:00,33.37,33.39,33.31,33.35,254910.0,33.37,33.39,33.31,33.35,254910.0
2020-09-23 15:25:00,33.36,33.42,33.33,33.41,195211.0,33.36,33.42,33.33,33.41,195211.0
2020-09-23 15:30:00,33.41,33.5,33.39,33.45,259669.0,33.41,33.5,33.39,33.45,259669.0
2020-09-23 15:35:00,33.44,33.46,33.35,33.39,240530.0,33.44,33.46,33.35,33.39,240530.0
2020-09-23 15:40:00,33.39,33.42,33.32,33.34,157266.0,33.39,33.42,33.32,33.34,157266.0
2020-09-23 15:45:00,33.34,33.36,33.21,33.24,315153.0,33.34,33.36,33.21,33.24,315153.0
2020-09-23 15:50:00,33.24,33.24,33.06,33.11,486860.0,33.24,33.24,33.06,33.11,486860.0
2020-09-23 15:55:00,33.1,33.14,33.05,33.08,458045.0,33.1,33.14,33.05,33.08,458045.0
2020-09-24 09:30:00,32.78,32.8,31.91,31.95,1230291.0,32.78,32.8,31.91,31.95,1230291.0
2020-09-24 09:35:00,31.96,32.07,31.58,31.6,893366.0,31.96,32.07,31.58,31.6,893366.0
2020-09-24 09:40:00,31.61,31.74,31.22,31.67,1039569.0,31.61,31.74,31.22,31.67,1039569.0
2020-09-24 09:45:00,31.66,32.33,31.56,32.13,776535.0,31.66,32.33,31.56,32.13,776535.0
2020-09-24 09:50:00,32.14,32.28,31.92,32.08,470974.0,32.14,32.28,31.92,32.08,470974.0
2020-09-24 09:55:00,32.07,32.13,31.82,31.9,512228.0,32.07,32.13,31.82,31.9,512228.0
2020-09-24 10:00:00,31.9,32.35,31.89,32.21,425905.0,31.9,32.35,31.89,32.21,425905.0
2020-09-24 10:05:00,32.25,32.57,32.25,32.47,383645.0,32.25,32.57,32.25,32.47,383645.0
2020-09-24 10:10:00,32.47,32.49,32.21,32.38,383477.0,32.47,32.49,32.21,32.38,383477.0
2020-09-24 10:15:00,32.38,32.55,32.35,32.36,223192.0,32.38,32.55,32.35,32.36,223192.0
2020-09-24 10:20:00,32.36,32.36,32.03,32.05,221216.0,32.36,32.36,32.03,32.05,221216.0
2020-09-24 10:25:00,32.05,32.11,31.95,32.01,248758.0,32.05,32.11,31.95,32.01,248758.0
2020-09-24 10:30:00,32.01,32.06,31.92,32.05,187259.0,32.01,32.06,31.92,32.05,187259.0
2020-09-24 10:35:00,32.06,32.1,31.86,31.89,339023.0,32.06,32.1,31.86,31.89,339023.0
2020-09-24 10:40:00,31.89,32.09,31.84,32.05,315434.0,31.89,32.09,31.84,32.05,315434.0
2020-09-24 10:45:00,32.06,32.28,32.05,32.12,330070.0,32.06,32.28,32.05,32.12,330070.0
2020-09-24 10:50:00,32.11,32.19,32.0,32.0,295761.0,32.11,32.19,32.0,32.0,295761.0
2020-09-24 10:55:00,32.0,32.04,31.86,31.95,325204.0,32.0,32.04,31.86,31.95,325204.0
2020-09-24 11:00:00,31.94,31.99,31.83,31.96,245083.0,31.94,31.99,31.83,31.96,245083.0
2020-09-24 11:05:00,31.96,32.04,31.95,31.98,145718.0,31.96,32.04,31.95,31.98,145718.0
2020-09-24 11:10:00,31.99,32.02,31.84,32.02,177879.0,31.99,32.02,31.84,32.02,177879.0
2020-09-24 11:15:00,32.04,32.11,31.93,31.93,179984.0,32.04,32.11,31.93,31.93,179984.0
2020-09-24 11:20:00,31.93,32.15,31.92,32.1,177866.0,31.93,32.15,31.92,32.1,177866.0
2020-09-24 11:25:00,32.1,32.45,32.09,32.27,434854.0,32.1,32.45,32.09,32.27,434854.0
2020-09-24 11:30:00,32.26,32.35,32.14,32.18,260898.0,32.26,32.35,32.14,32.18,260898.0
2020-09-24 11:35:00,32.17,32.27,32.12,32.21,202609.0,32.17,32.27,32.12,32.21,202609.0
2020-09-24 11:40:00,32.22,32.32,32.15,32.15,136747.0,32.22,32.32,32.15,32.15,136747.0
2020-09-24 11:45:00,32.15,32.24,32.14,32.23,116841.0,32.15,32.24,32.14,32.23,116841.0
2020-09-24 11:50:00,32.23,32.43,32.21,32.38,188906.0,32.23,32.43,32.21,32.38,188906.0
2020-09-24 11:55:00,32.37,32.49,32.31,32.41,153954.0,32.37,32.49,32.31,32.41,153954.0
2020-09-24 12:00:00,32.41,32.54,32.41,32.49,197883.0,32.41,32.54,32.41,32.49,197883.0
2020-09-24 12:05:00,32.5,32.57,32.42,32.49,240894.0,32.5,32.57,32.42,32.49,240894.0
2020-09-24 12:10:00,32.49,32.5,32.39,32.43,134661.0,32.49,32.5,32.39,32.43,134661.0
2020-09-24 12:15:00,32.43,32.63,32.42,32.62,226708.0,32.43,32.63,32.42,32.62,226708.0
2020-09-24 12:20:00,32.63,32.67,32.51,32.52,198277.0,32.63,32.67,32.51,32.52,198277.0
2020-09-24 12:25:00,32.53,32.65,32.52,32.55,146825.0,32.53,32.65,32.52,32.55,146825.0
2020-09-24 12:30:00,32.54,32.55,32.39,32.41,222551.0,32.54,32.55,32.39,32.41,222551.0
2020-09-24 12:35:00,32.42,32.49,32.37,32.38,159109.0,32.42,32.49,32.37,32.38,159109.0
2020-09-24 12:40:00,32.38,32.45,32.38,32.45,139708.0,32.38,32.45,32.38,32.45,139708.0
2020-09-24 12:45:00,32.45,32.54,32.41,32.54,169849.0,32.45,32.54,32.41,32.54,169849.0
2020-09-24 12:50:00,32.54,32.6,32.5,32.52,137616.0,32.54,32.6,32.5,32.52,137616.0
2020-09-24 12:55:00,32.52,32.7,32.51,32.69,162814.0,32.52,32.7,32.51,32.69,162814.0
2020-09-24 13:00:00,32.68,32.8,32.67,32.79,186610.0,32.68,32.8,32.67,32.79,186610.0
2020-09-24 13:05:00,32.79,32.87,32.72,32.86,216967.0,32.79,32.87,32.72,32.86,216967.0
2020-09-24 13:10:00,32.86,33.0,32.86,33.0,292733.0,32.86,33.0,32.86,33.0,292733.0
2020-09-24 13:15:00,32.99,33.15,32.98,33.0,393900.0,32.99,33.15,32.98,33.0,393900.0
2020-09-24 13:20:00,33.01,33.33,33.01,33.22,483953.0,33.01,33.33,33.01,33.22,483953.0
2020-09-24 13:25:00,33.21,33.39,33.17,33.24,396570.0,33.21,33.39,33.17,33.24,396570.0
2020-09-24 13:30:00,33.25,33.4,33.19,33.3,341644.0,33.25,33.4,33.19,33.3,341644.0
2020-09-24 13:35:00,33.3,33.31,33.14,33.14,331119.0,33.3,33.31,33.14,33.14,331119.0
2020-09-24 13:40:00,33.15,33.31,33.14,33.18,315799.0,33.15,33.31,33.14,33.18,315799.0
2020-09-24 13:45:00,33.18,33.2,33.01,33.03,405668.0,33.18,33.2,33.01,33.03,405668.0
2020-09-24 13:50:00,33.02,33.18,32.94,33.16,390162.0,33.02,33.18,32.94,33.16,390162.0
2020-09-24 13:55:00,33.15,33.16,33.01,33.01,169676.0,33.15,33.16,33.01,33.01,169676.0
2020-09-24 14:00:00,33.03,33.09,32.97,33.05,135569.0,33.03,33.09,32.97,33.05,135569.0
2020-09-24 14:05:00,33.05,33.09,33.0,33.06,111923.0,33.05,33.09,33.0,33.06,111923.0
2020-09-24 14:10:00,33.06,33.09,32.98,33.01,91186.0,33.06,33.09,32.98,33.01,91186.0
2020-09-24 14:15:00,33.01,33.05,32.76,32.78,204774.0,33.01,33.05,32.76,32.78,204774.0
2020-09-24 14:20:00,32.78,32.79,32.7,32.74,175113.0,32.78,32.79,32.7,32.74,175113.0
2020-09-24 14:25:00,32.73,32.81,32.69,32.73,211067.0,32.73,32.81,32.69,32.73,211067.0
2020-09-24 14:30:00,32.74,32.9,32.73,32.89,248834.0,32.74,32.9,32.73,32.89,248834.0
2020-09-24 14:35:00,32.88,32.89,32.8,32.88,131625.0,32.88,32.89,32.8,32.88,131625.0
2020-09-24 14:40:00,32.88,32.95,32.82,32.92,128333.0,32.88,32.95,32.82,32.92,128333.0
2020-09-24 14:45:00,32.92,32.93,32.74,32.76,185987.0,32.92,32.93,32.74,32.76,185987.0
2020-09-24 14:50:00,32.75,32.8,32.58,32.66,253652.0,32.75,32.8,32.58,32.66,253652.0
2020-09-24 14:55:00,32.67,32.7,32.56,32.59,180364.0,32.67,32.7,32.56,32.59,180364.0
2020-09-24 15:00:00,32.59,32.77,32.58,32.74,281833.0,32.59,32.77,32.58,32.74,281833.0
2020-09-24 15:05:00,32.75,32.87,32.74,32.79,197701.0,32.75,32.87,32.74,32.79,197701.0
2020-09-24 15:10:00,32.78,32.9,32.74,32.88,220404.0,32.78,32.9,32.74,32.88,220404.0
2020-09-24 15:15:00,32.87,32.9,32.73,32.73,153489.0,32.87,32.9,32.73,32.73,153489.0
2020-09-24 15:20:00,32.75,32.77,32.61,32.67,313904.0,32.75,32.77,32.61,32.67,313904.0
2020-09-24 15:25:00,32.66,32.75,32.65,32.71,178617.0,32.66,32.75,32.65,32.71,178617.0
2020-09-24 15:30:00,32.69,32.76,32.62,32.74,157068.0,32.69,32.76,32.62,32.74,157068.0
2020-09-24 15:35:00,32.73,32.77,32.65,32.74,158897.0,32.73,32.77,32.65,32.74,158897.0
2020-09-24 15:40:00,32.73,32.83,32.72,32.79,200493.0,32.73,32.83,32.72,32.79,200493.0
2020-09-24 15:45:00,32.79,32.88,32.73,32.75,256564.0,32.79,32.88,32.73,32.75,256564.0
2020-09-24 15:50:00,32.75,32.83,32.72,32.79,299369.0,32.75,32.83,32.72,32.79,299369.0
2020-09-24 15:55:00,32.78,32.83,32.74,32.75,393237.0,32.78,32.83,32.74,32.75,393237.0
2020-09-25 09:30:00,32.57,33.18,32.49,32.98,820423.0,32.57,33.18,32.49,32.98,820423.0
2020-09-25 09:35:00,33.0,33.11,32.74,32.9,582423.0,33.0,33.11,32.74,32.9,582423.0
2020-09-25 09:40:00,32.91,33.11,32.74,32.86,665414.0,32.91,33.11,32.74,32.86,665414.0
2020-09-25 09:45:00,32.86,32.95,32.63,32.68,485708.0,32.86,32.95,32.63,32.68,485708.0
2020-09-25 09:50:00,32.68,32.89,32.64,32.87,378962.0,32.68,32.89,32.64,32.87,378962.0
2020-09-25 09:55:00,32.86,32.94,32.67,32.9,366386.0,32.86,32.94,32.67,32.9,366386.0
2020-09-25 10:00:00,32.9,33.24,32.89,33.1,445575.0,32.9,33.24,32.89,33.1,445575.0
2020-09-25 10:05:00,33.1,33.18,32.95,33.03,424702.0,33.1,33.18,32.95,33.03,424702.0
2020-09-25 10:10:00,33.04,33.12,32.87,33.02,396191.0,33.04,33.12,32.87,33.02,396191.0
2020-09-25 10:15:00,33.02,33.42,32.97,33.36,472030.0,33.02,33.42,32.97,33.36,472030.0
2020-09-25 10:20:00,33.36,33.51,33.27,33.36,451147.0,33.36,33.51,33.27,33.36,451147.0
2020-09-25 10:25:00,33.34,33.44,33.26,33.36,446335.0,33.34,33.44,33.26,33.36,446335.0
2020-09-25 10:30:00,33.37,33.37,33.14,33.14,286845.0,33.37,33.37,33.14,33.14,286845.0
2020-09-25 10:35:00,33.13,33.32,33.05,33.32,274149.0,33.13,33.32,33.05,33.32,274149.0
2020-09-25 10:40:00,33.32,33.39,33.24,33.31,238463.0,33.32,33.39,33.24,33.31,238463.0
2020-09-25 10:45:00,33.33,33.43,33.22,33.32,261880.0,33.33,33.43,33.22,33.32,261880.0
2020-09-25 10:50:00,33.32,33.34,33.17,33.32,198546.0,33.32,33.34,33.17,33.32,198546.0
2020-09-25 10:55:00,33.31,33.31,33.14,33.16,186776.0,33.31,33.31,33.14,33.16,186776.0
2020-09-25 11:00:00,33.17,33.24,33.08,33.17,236480.0,33.17,33.24,33.08,33.17,236480.0
2020-09-25 11:05:00,33.17,33.25,33.13,33.19,117467.0,33.17,33.25,33.13,33.19,117467.0
2020-09-25 11:10:00,33.17,33.27,33.14,33.16,183085.0,33.17,33.27,33.14,33.16,183085.0
2020-09-25 11:15:00,33.16,33.27,33.13,33.27,88124.0,33.16,33.27,33.13,33.27,88124.0
2020-09-25 11:20:00,33.25,33.32,33.2,33.32,125193.0,33.25,33.32,33.2,33.32,125193.0
2020-09-25 11:25:00,33.31,33.43,33.3,33.36,184534.0,33.31,33.43,33.3,33.36,184534.0
2020-09-25 11:30:00,33.38,33.51,33.36,33.5,149728.0,33.38,33.51,33.36,33.5,149728.0
2020-09-25 11:35:00,33.5,33.61,33.47,33.48,307386.0,33.5,33.61,33.47,33.48,307386.0
2020-09-25 11:40:00,33.48,33.49,33.3,33.33,263204.0,33.48,33.49,33.3,33.33,263204.0
2020-09-25 11:45:00,33.34,33.41,33.3,33.4,201314.0,33.34,33.41,33.3,33.4,201314.0
2020-09-25 11:50:00,33.41,33.53,33.4,33.41,280501.0,33.41,33.53,33.4,33.41,280501.0
2020-09-25 11:55:00,33.41,33.46,33.38,33.38,173110.0,33.41,33.46,33.38,33.38,173110.0
2020-09-25 12:00:00,33.38,33.52,33.37,33.52,119616.0,33.38,33.52,33.37,33.52,119616.0
2020-09-25 12:05:00,33.51,33.64,33.5,33.64,205884.0,33.51,33.64,33.5,33.64,205884.0
2020-09-25 12:10:00,33.63,33.64,33.51,33.52,142969.0,33.63,33.64,33.51,33.52,142969.0
2020-09-25 12:15:00,33.51,33.51,33.42,33.44,134904.0,33.51,33.51,33.42,33.44,134904.0
2020-09-25 12:20:00,33.45,33.47,33.38,33.46,146054.0,33.45,33.47,33.38,33.46,146054.0
2020-09-25 12:25:00,33.47,33.48,33.37,33.39,110255.0,33.47,33.48,33.37,33.39,110255.0
2020-09-25 12:30:00,33.39,33.67,33.38,33.66,229496.0,33.39,33.67,33.38,33.66,229496.0
2020-09-25 12:35:00,33.66,33.83,33.62,33.8,339387.0,33.66,33.83,33.62,33.8,339387.0
2020-09-25 12:40:00,33.8,33.88,33.76,33.76,301742.0,33.8,33.88,33.76,33.76,301742.0
2020-09-25 12:45:00,33.77,33.77,33.67,33.68,166568.0,33.77,33.77,33.67,33.68,166568.0
2020-09-25 12:50:00,33.69,33.85,33.68,33.81,253766.0,33.69,33.85,33.68,33.81,253766.0
2020-09-25 12:55:00,33.82,33.93,33.78,33.87,223884.0,33.82,33.93,33.78,33.87,223884.0
2020-09-25 13:00:00,33.86,33.87,33.75,33.75,160594.0,33.86,33.87,33.75,33.75,160594.0
2020-09-25 13:05:00,33.76,33.86,33.75,33.83,139359.0,33.76,33.86,33.75,33.83,139359.0
2020-09-25 13:10:00,33.84,33.89,33.8,33.86,122772.0,33.84,33.89,33.8,33.86,122772.0
2020-09-25 13:15:00,33.86,33.88,33.77,33.8,138469.0,33.86,33.88,33.77,33.8,138469.0
2020-09-25 13:20:00,33.8,33.98,33.8,33.92,281537.0,33.8,33.98,33.8,33.92,281537.0
2020-09-25 13:25:00,33.91,33.92,33.8,33.85,150427.0,33.91,33.92,33.8,33.85,150427.0
2020-09-25 13:30:00,33.85,33.88,33.72,33.74,221312.0,33.85,33.88,33.72,33.74,221312.0
2020-09-25 13:35:00,33.74,33.77,33.63,33.67,126818.0,33.74,33.77,33.63,33.67,126818.0
2020-09-25 13:40:00,33.68,33.71,33.64,33.66,110132.0,33.68,33.71,33.64,33.66,110132.0
2020-09-25 13:45:00,33.66,33.69,33.56,33.59,178655.0,33.66,33.69,33.56,33.59,178655.0
2020-09-25 13:50:00,33.59,33.61,33.5,33.56,141948.0,33.59,33.61,33.5,33.56,141948.0
2020-09-25 13:55:00,33.55,33.68,33.52,33.67,141445.0,33.55,33.68,33.52,33.67,141445.0
2020-09-25 14:00:00,33.65,33.77,33.64,33.74,149850.0,33.65,33.77,33.64,33.74,149850.0
2020-09-25 14:05:00,33.73,33.74,33.66,33.68,117396.0,33.73,33.74,33.66,33.68,117396.0
2020-09-25 14:10:00,33.68,33.71,33.59,33.6,125084.0,33.68,33.71,33.59,33.6,125084.0
2020-09-25 14:15:00,33.6,33.65,33.58,33.65,146327.0,33.6,33.65,33.58,33.65,146327.0
2020-09-25 14:20:00,33.65,33.66,33.51,33.6,218976.0,33.65,33.66,33.51,33.6,218976.0
2020-09-25 14:25:00,33.61,33.91,33.58,33.88,354851.0,33.61,33.91,33.58,33.88,354851.0
2020-09-25 14:30:00,33.89,33.96,33.82,33.84,323695.0,33.89,33.96,33.82,33.84,323695.0
2020-09-25 14:35:00,33.84,33.84,33.76,33.84,209965.0,33.84,33.84,33.76,33.84,209965.0
2020-09-25 14:40:00,33.83,33.84,33.74,33.76,140037.0,33.83,33.84,33.74,33.76,140037.0
2020-09-25 14:45:00,33.76,33.88,33.75,33.88,127682.0,33.76,33.88,33.75,33.88,127682.0
2020-09-25 14:50:00,33.89,33.9,33.79,33.86,121529.0,33.89,33.9,33.79,33.86,121529.0
2020-09-25 14:55:00,33.86,33.86,33.81,33.82,60909.0,33.86,33.86,33.81,33.82,60909.0
2020-09-25 15:00:00,33.82,33.88,33.82,33.87,75771.0,33.82,33.88,33.82,33.87,75771.0
2020-09-25 15:05:00,33.86,33.9,33.79,33.9,127830.0,33.86,33.9,33.79,33.9,127830.0
2020-09-25 15:10:00,33.89,33.96,33.86,33.86,126647.0,33.89,33.96,33.86,33.86,126647.0
2020-09-25 15:15:00,33.85,33.98,33.84,33.96,129099.0,33.85,33.98,33.84,33.96,129099.0
2020-09-25 15:20:00,33.96,34.04,33.94,33.95,363894.0,33.96,34.04,33.94,33.95,363894.0
2020-09-25 15:25:00,33.95,33.99,33.93,33.97,95026.0,33.95,33.99,33.93,33.97,95026.0
2020-09-25 15:30:00,33.96,34.09,33.95,34.01,312788.0,33.96,34.09,33.95,34.01,312788.0
2020-09-25 15:35:00,34.01,34.09,33.94,34.05,246927.0,34.01,34.09,33.94,34.05,246927.0
2020-09-25 15:40:00,34.04,34.11,34.04,34.09,266111.0,34.04,34.11,34.04,34.09,266111.0
2020-09-25 15:45:00,34.08,34.14,34.07,34.12,361378.0,34.08,34.14,34.07,34.12,361378.0
2020-09-25 15:50:00,34.12,34.19,34.02,34.19,474368.0,34.12,34.19,34.02,34.19,474368.0
2020-09-25 15:55:00,34.18,34.27,34.13,34.2,804897.0,34.18,34.27,34.13,34.2,804897.0
2020-09-28 09:30:00,35.33,35.35,34.98,35.2,858718.0,35.33,35.35,34.98,35.2,858718.0
2020-09-28 09:35:00,35.2,35.2,34.83,34.84,537576.0,35.2,35.2,34.83,34.84,537576.0
2020-09-28 09:40:00,34.85,35.1,34.66,34.88,635362.0,34.85,35.1,34.66,34.88,635362.0
2020-09-28 09:45:00,34.88,35.31,34.8,35.2,602073.0,34.88,35.31,34.8,35.2,602073.0
2020-09-28 09:50:00,35.2,35.42,35.14,35.18,601358.0,35.2,35.42,35.14,35.18,601358.0
2020-09-28 09:55:00,35.16,35.4,35.08,35.4,396886.0,35.16,35.4,35.08,35.4,396886.0
2020-09-28 10:00:00,35.41,35.58,35.33,35.49,419654.0,35.41,35.58,35.33,35.49,419654.0
2020-09-28 10:05:00,35.49,35.59,35.36,35.55,410994.0,35.49,35.59,35.36,35.55,410994.0
2020-09-28 10:10:00,35.55,35.77,35.54,35.69,595825.0,35.55,35.77,35.54,35.69,595825.0
2020-09-28 10:15:00,35.69,35.83,35.61,35.79,455582.0,35.69,35.83,35.61,35.79,455582.0
2020-09-28 10:20:00,35.78,35.85,35.63,35.66,401158.0,35.78,35.85,35.63,35.66,401158.0
2020-09-28 10:25:00,35.67,35.73,35.46,35.51,375292.0,35.67,35.73,35.46,35.51,375292.0
2020-09-28 10:30:00,35.51,35.59,35.37,35.52,384677.0,35.51,35.59,35.37,35.52,384677.0
2020-09-28 10:35:00,35.52,35.57,35.28,35.3,285511.0,35.52,35.57,35.28,35.3,285511.0
2020-09-28 10:40:00,35.3,35.35,35.26,35.32,328524.0,35.3,35.35,35.26,35.32,328524.0
2020-09-28 10:45:00,35.3,35.35,35.15,35.35,388766.0,35.3,35.35,35.15,35.35,388766.0
2020-09-28 10:50:00,35.35,35.47,35.26,35.4,284477.0,35.35,35.47,35.26,35.4,284477.0
2020-09-28 10:55:00,35.41,35.56,35.4,35.55,250468.0,35.41,35.56,35.4,35.55,250468.0
2020-09-28 11:00:00,35.55,35.62,35.48,35.49,355982.0,35.55,35.62,35.48,35.49,355982.0
2020-09-28 11:05:00,35.5,35.51,35.35,35.45,292889.0,35.5,35.51,35.35,35.45,292889.0
2020-09-28 11:10:00,35.46,35.61,35.45,35.54,319407.0,35.46,35.61,35.45,35.54,319407.0
2020-09-28 11:15:00,35.55,35.65,35.49,35.59,295690.0,35.55,35.65,35.49,35.59,295690.0
2020-09-28 11:20:00,35.58,35.64,35.5,35.62,309579.0,35.58,35.64,35.5,35.62,309579.0
2020-09-28 11:25:00,35.61,35.72,35.5,35.7,280421.0,35.61,35.72,35.5,35.7,280421.0
2020-09-28 11:30:00,35.7,35.85,35.68,35.79,425523.0,35.7,35.85,35.68,35.79,425523.0
2020-09-28 11:35:00,35.8,35.97,35.79,35.96,499923.0,35.8,35.97,35.79,35.96,499923.0
2020-09-28 11:40:00,35.96,35.97,35.77,35.83,266786.0,35.96,35.97,35.77,35.83,266786.0
2020-09-28 11:45:00,35.82,35.84,35.72,35.78,258419.0,35.82,35.84,35.72,35.78,258419.0
2020-09-28 11:50:00,35.79,35.9,35.7,35.88,372530.0,35.79,35.9,35.7,35.88,372530.0
2020-09-28 11:55:00,35.88,35.9,35.81,35.87,222864.0,35.88,35.9,35.81,35.87,222864.0
2020-09-28 12:00:00,35.87,35.9,35.83,35.86,201590.0,35.87,35.9,35.83,35.86,201590.0
2020-09-28 12:05:00,35.86,35.89,35.83,35.89,356300.0,35.86,35.89,35.83,35.89,356300.0
2020-09-28 12:10:00,35.89,35.96,35.74,35.89,424593.0,35.89,35.96,35.74,35.89,424593.0
2020-09-28 12:15:00,35.89,35.9,35.8,35.84,154479.0,35.89,35.9,35.8,35.84,154479.0
2020-09-28 12:20:00,35.85,35.88,35.59,35.86,556611.0,35.85,35.88,35.59,35.86,556611.0
2020-09-28 12:25:00,35.86,36.09,35.86,36.07,578859.0,35.86,36.09,35.86,36.07,578859.0
2020-09-28 12:30:00,36.06,36.09,35.85,35.95,475237.0,36.06,36.09,35.85,35.95,475237.0
2020-09-28 12:35:00,35.96,36.04,35.76,35.95,547470.0,35.96,36.04,35.76,35.95,547470.0
2020-09-28 12:40:00,35.95,36.04,35.94,36.03,318142.0,35.95,36.04,35.94,36.03,318142.0
2020-09-28 12:45:00,36.04,36.12,36.0,36.11,155426.0,36.04,36.12,36.0,36.11,155426.0
2020-09-28 12:50:00,36.11,36.21,36.1,36.2,257540.0,36.11,36.21,36.1,36.2,257540.0
2020-09-28 12:55:00,36.2,36.54,36.15,36.52,1457467.0,36.2,36.54,36.15,36.52,1457467.0
2020-09-28 13:00:00,36.52,36.62,36.39,36.53,1113642.0,36.52,36.62,36.39,36.53,1113642.0
2020-09-28 13:05:00,36.54,36.55,36.42,36.55,367008.0,36.54,36.55,36.42,36.55,367008.0
2020-09-28 13:10:00,36.55,36.81,36.54,36.75,655792.0,36.55,36.81,36.54,36.75,655792.0
2020-09-28 13:15:00,36.76,36.9,36.72,36.73,650054.0,36.76,36.9,36.72,36.73,650054.0
2020-09-28 13:20:00,36.73,36.76,36.47,36.5,573718.0,36.73,36.76,36.47,36.5,573718.0
2020-09-28 13:25:00,36.5,36.55,36.37,36.4,600916.0,36.5,36.55,36.37,36.4,600916.0
2020-09-28 13:30:00,36.4,36.45,36.21,36.28,585037.0,36.4,36.45,36.21,36.28,585037.0
2020-09-28 13:35:00,36.29,36.34,36.18,36.18,370627.0,36.29,36.34,36.18,36.18,370627.0
2020-09-28 13:40:00,36.18,36.18,35.99,36.03,479889.0,36.18,36.18,35.99,36.03,479889.0
2020-09-28 13:45:00,36.03,36.06,35.91,36.05,436990.0,36.03,36.06,35.91,36.05,436990.0
2020-09-28 13:50:00,36.05,36.12,35.92,35.98,490875.0,36.05,36.12,35.92,35.98,490875.0
2020-09-28 13:55:00,35.98,36.02,35.83,35.84,427990.0,35.98,36.02,35.83,35.84,427990.0
2020-09-28 14:00:00,35.84,36.03,35.77,36.02,510407.0,35.84,36.03,35.77,36.02,510407.0
2020-09-28 14:05:00,36.02,36.13,35.94,36.11,456396.0,36.02,36.13,35.94,36.11,456396.0
2020-09-28 14:10:00,36.1,36.15,36.03,36.05,317162.0,36.1,36.15,36.03,36.05,317162.0
2020-09-28 14:15:00,36.05,36.15,36.0,36.07,246378.0,36.05,36.15,36.0,36.07,246378.0
2020-09-28 14:20:00,36.07,36.14,35.99,36.0,333518.0,36.07,36.14,35.99,36.0,333518.0
2020-09-28 14:25:00,36.0,36.07,35.95,36.0,246575.0,36.0,36.07,35.95,36.0,246575.0
2020-09-28 14:30:00,36.01,36.15,35.95,36.14,318987.0,36.01,36.15,35.95,36.14,318987.0
2020-09-28 14:35:00,36.14,36.23,36.09,36.21,276987.0,36.14,36.23,36.09,36.21,276987.0
2020-09-28 14:40:00,36.2,36.27,36.16,36.27,339901.0,36.2,36.27,36.16,36.27,339901.0
2020-09-28 14:45:00,36.27,36.39,36.22,36.38,354016.0,36.27,36.39,36.22,36.38,354016.0
2020-09-28 14:50:00,36.38,36.4,36.2,36.35,320292.0,36.38,36.4,36.2,36.35,320292.0
2020-09-28 14:55:00,36.36,36.38,36.25,36.28,210626.0,36.36,36.38,36.25,36.28,210626.0
2020-09-28 15:00:00,36.27,36.38,36.21,36.36,266690.0,36.27,36.38,36.21,36.36,266690.0
2020-09-28 15:05:00,36.36,36.42,36.22,36.25,337740.0,36.36,36.42,36.22,36.25,337740.0
2020-09-28 15:10:00,36.26,36.35,36.18,36.31,273878.0,36.26,36.35,36.18,36.31,273878.0
2020-09-28 15:15:00,36.32,36.35,36.2,36.2,288856.0,36.32,36.35,36.2,36.2,288856.0
2020-09-28 15:20:00,36.21,36.22,36.05,36.08,323423.0,36.21,36.22,36.05,36.08,323423.0
2020-09-28 15:25:00,36.09,36.2,36.08,36.18,271461.0,36.09,36.2,36.08,36.18,271461.0
2020-09-28 15:30:00,36.18,36.18,36.03,36.06,274110.0,36.18,36.18,36.03,36.06,274110.0
2020-09-28 15:35:00,36.06,36.11,36.02,36.03,253410.0,36.06,36.11,36.02,36.03,253410.0
2020-09-28 15:40:00,36.03,36.12,36.02,36.11,215850.0,36.03,36.12,36.02,36.11,215850.0
2020-09-28 15:45:00,36.11,36.12,35.96,35.98,311915.0,36.11,36.12,35.96,35.98,311915.0
2020-09-28 15:50:00,35.98,36.06,35.92,35.97,362028.0,35.98,36.06,35.92,35.97,362028.0
2020-09-28 15:55:00,35.97,35.99,35.85,35.93,549978.0,35.97,35.99,35.85,35.93,549978.0
2020-09-29 09:30:00,35.59,35.61,35.09,35.28,850238.0,35.59,35.61,35.09,35.28,850238.0
2020-09-29 09:35:00,35.28,35.38,35.07,35.12,721321.0,35.28,35.38,35.07,35.12,721321.0
2020-09-29 09:40:00,35.13,35.14,34.72,34.78,873102.0,35.13,35.14,34.72,34.78,873102.0
2020-09-29 09:45:00,34.77,35.01,34.76,34.78,731474.0,34.77,35.01,34.76,34.78,731474.0
2020-09-29 09:50:00,34.78,34.84,34.51,34.78,672948.0,34.78,34.84,34.51,34.78,672948.0
2020-09-29 09:55:00,34.77,35.06,34.77,34.78,719505.0,34.77,35.06,34.77,34.78,719505.0
2020-09-29 10:00:00,34.78,34.99,34.68,34.95,568075.0,34.78,34.99,34.68,34.95,568075.0
2020-09-29 10:05:00,34.93,35.07,34.8,34.98,557904.0,34.93,35.07,34.8,34.98,557904.0
2020-09-29 10:10:00,34.99,35.03,34.89,34.96,451279.0,34.99,35.03,34.89,34.96,451279.0
2020-09-29 10:15:00,34.96,35.12,34.95,35.02,422671.0,34.96,35.12,34.95,35.02,422671.0
2020-09-29 10:20:00,35.02,35.14,35.0,35.09,372906.0,35.02,35.14,35.0,35.09,372906.0
2020-09-29 10:25:00,35.09,35.17,35.06,35.09,358175.0,35.09,35.17,35.06,35.09,358175.0
2020-09-29 10:30:00,35.1,35.22,35.03,35.07,378120.0,35.1,35.22,35.03,35.07,378120.0
2020-09-29 10:35:00,35.07,35.07,34.79,34.82,441238.0,35.07,35.07,34.79,34.82,441238.0
2020-09-29 10:40:00,34.81,34.9,34.77,34.83,286882.0,34.81,34.9,34.77,34.83,286882.0
2020-09-29 10:45:00,34.83,34.97,34.77,34.97,316945.0,34.83,34.97,34.77,34.97,316945.0
2020-09-29 10:50:00,34.97,35.02,34.73,34.76,298992.0,34.97,35.02,34.73,34.76,298992.0
2020-09-29 10:55:00,34.77,34.77,34.51,34.53,376121.0,34.77,34.77,34.51,34.53,376121.0
2020-09-29 11:00:00,34.54,34.62,34.41,34.44,615974.0,34.54,34.62,34.41,34.44,615974.0
2020-09-29 11:05:00,34.44,34.57,34.41,34.55,350585.0,34.44,34.57,34.41,34.55,350585.0
2020-09-29 11:10:00,34.54,34.59,34.46,34.55,234473.0,34.54,34.59,34.46,34.55,234473.0
2020-09-29 11:15:00,34.54,34.76,34.53,34.76,296965.0,34.54,34.76,34.53,34.76,296965.0
2020-09-29 11:20:00,34.76,34.77,34.58,34.65,362174.0,34.76,34.77,34.58,34.65,362174.0
2020-09-29 11:25:00,34.64,34.66,34.48,34.48,315149.0,34.64,34.66,34.48,34.48,315149.0
2020-09-29 11:30:00,34.47,34.56,34.39,34.54,349059.0,34.47,34.56,34.39,34.54,349059.0
2020-09-29 11:35:00,34.53,34.64,34.48,34.63,217842.0,34.53,34.64,34.48,34.63,217842.0
2020-09-29 11:40:00,34.63,34.66,34.36,34.38,380124.0,34.63,34.66,34.36,34.38,380124.0
2020-09-29 11:45:00,34.38,34.48,34.38,34.41,371909.0,34.38,34.48,34.38,34.41,371909.0
2020-09-29 11:50:00,34.42,34.51,34.38,34.51,254821.0,34.42,34.51,34.38,34.51,254821.0
2020-09-29 11:55:00,34.51,34.62,34.49,34.5,298800.0,34.51,34.62,34.49,34.5,298800.0
2020-09-29 12:00:00,34.51,34.55,34.34,34.4,262695.0,34.51,34.55,34.34,34.4,262695.0
2020-09-29 12:05:00,34.4,34.45,34.36,34.4,189249.0,34.4,34.45,34.36,34.4,189249.0
2020-09-29 12:10:00,34.41,34.49,34.39,34.45,207456.0,34.41,34.49,34.39,34.45,207456.0
2020-09-29 12:15:00,34.44,34.55,34.38,34.52,232848.0,34.44,34.55,34.38,34.52,232848.0
2020-09-29 12:20:00,34.52,34.53,34.44,34.44,198557.0,34.52,34.53,34.44,34.44,198557.0
2020-09-29 12:25:00,34.45,34.57,34.43,34.51,277953.0,34.45,34.57,34.43,34.51,277953.0
2020-09-29 12:30:00,34.51,34.52,34.43,34.44,207844.0,34.51,34.52,34.43,34.44,207844.0
2020-09-29 12:35:00,34.44,34.51,34.43,34.49,196121.0,34.44,34.51,34.43,34.49,196121.0
2020-09-29 12:40:00,34.5,34.5,34.35,34.36,269420.0,34.5,34.5,34.35,34.36,269420.0
2020-09-29 12:45:00,34.36,34.43,34.27,34.41,256155.0,34.36,34.43,34.27,34.41,256155.0
2020-09-29 12:50:00,34.41,34.47,34.37,34.46,222238.0,34.41,34.47,34.37,34.46,222238.0
2020-09-29 12:55:00,34.47,34.5,34.41,34.47,160889.0,34.47,34.5,34.41,34.47,160889.0
2020-09-29 13:00:00,34.46,34.5,34.43,34.45,103528.0,34.46,34.5,34.43,34.45,103528.0
2020-09-29 13:05:00,34.45,34.46,34.24,34.29,360970.0,34.45,34.46,34.24,34.29,360970.0
2020-09-29 13:10:00,34.29,34.37,34.25,34.33,275160.0,34.29,34.37,34.25,34.33,275160.0
2020-09-29 13:15:00,34.34,34.49,34.33,34.44,291316.0,34.34,34.49,34.33,34.44,291316.0
2020-09-29 13:20:00,34.44,34.56,34.41,34.54,217654.0,34.44,34.56,34.41,34.54,217654.0
2020-09-29 13:25:00,34.54,34.62,34.48,34.58,273686.0,34.54,34.62,34.48,34.58,273686.0
2020-09-29 13:30:00,34.59,34.6,34.48,34.56,216808.0,34.59,34.6,34.48,34.56,216808.0
2020-09-29 13:35:00,34.56,34.62,34.53,34.54,150104.0,34.56,34.62,34.53,34.54,150104.0
2020-09-29 13:40:00,34.54,34.57,34.48,34.55,152511.0,34.54,34.57,34.48,34.55,152511.0
2020-09-29 13:45:00,34.55,34.57,34.51,34.55,80407.0,34.55,34.57,34.51,34.55,80407.0
2020-09-29 13:50:00,34.56,34.72,34.56,34.68,264327.0,34.56,34.72,34.56,34.68,264327.0
2020-09-29 13:55:00,34.68,34.68,34.55,34.58,168337.0,34.68,34.68,34.55,34.58,168337.0
2020-09-29 14:00:00,34.59,34.65,34.53,34.56,137520.0,34.59,34.65,34.53,34.56,137520.0
2020-09-29 14:05:00,34.55,34.59,34.51,34.54,107499.0,34.55,34.59,34.51,34.54,107499.0
2020-09-29 14:10:00,34.53,34.6,34.53,34.59,120561.0,34.53,34.6,34.53,34.59,120561.0
2020-09-29 14:15:00,34.59,34.73,34.58,34.73,338057.0,34.59,34.73,34.58,34.73,338057.0
2020-09-29 14:20:00,34.72,34.73,34.66,34.7,179312.0,34.72,34.73,34.66,34.7,179312.0
2020-09-29 14:25:00,34.69,34.86,34.69,34.78,256575.0,34.69,34.86,34.69,34.78,256575.0
2020-09-29 14:30:00,34.77,34.85,34.75,34.8,197717.0,34.77,34.85,34.75,34.8,197717.0
2020-09-29 14:35:00,34.8,34.8,34.71,34.77,180014.0,34.8,34.8,34.71,34.77,180014.0
2020-09-29 14:40:00,34.77,34.77,34.59,34.62,274020.0,34.77,34.77,34.59,34.62,274020.0
2020-09-29 14:45:00,34.61,34.62,34.54,34.58,190216.0,34.61,34.62,34.54,34.58,190216.0
2020-09-29 14:50:00,34.58,34.61,34.53,34.58,184233.0,34.58,34.61,34.53,34.58,184233.0
2020-09-29 14:55:00,34.58,34.6,34.5,34.52,188874.0,34.58,34.6,34.5,34.52,188874.0
2020-09-29 15:00:00,34.52,34.56,34.47,34.5,172662.0,34.52,34.56,34.47,34.5,172662.0
2020-09-29 15:05:00,34.5,34.57,34.49,34.56,77880.0,34.5,34.57,34.49,34.56,77880.0
2020-09-29 15:10:00,34.57,34.63,34.56,34.59,167440.0,34.57,34.63,34.56,34.59,167440.0
2020-09-29 15:15:00,34.58,34.67,34.53,34.64,138128.0,34.58,34.67,34.53,34.64,138128.0
2020-09-29 15:20:00,34.65,34.66,34.53,34.59,146249.0,34.65,34.66,34.53,34.59,146249.0
2020-09-29 15:25:00,34.59,34.62,34.5,34.54,175842.0,34.59,34.62,34.5,34.54,175842.0
2020-09-29 15:30:00,34.54,34.64,34.52,34.58,180475.0,34.54,34.64,34.52,34.58,180475.0
2020-09-29 15:35:00,34.59,34.6,34.5,34.53,168576.0,34.59,34.6,34.5,34.53,168576.0
2020-09-29 15:40:00,34.53,34.56,34.49,34.52,208264.0,34.53,34.56,34.49,34.52,208264.0
2020-09-29 15:45:00,34.53,34.61,34.51,34.56,204990.0,34.53,34.61,34.51,34.56,204990.0
2020-09-29 15:50:00,34.57,34.6,34.54,34.58,233567.0,34.57,34.6,34.54,34.58,233567.0
2020-09-29 15:55:00,34.58,34.58,34.5,34.51,358076.0,34.58,34.58,34.5,34.51,358076.0
2020-09-30 09:30:00,34.95,35.79,34.93,35.78,1058964.0,34.95,35.79,34.93,35.78,1058964.0
2020-09-30 09:35:00,35.77,35.86,35.47,35.78,918781.0,35.77,35.86,35.47,35.78,918781.0
2020-09-30 09:40:00,35.77,35.82,35.53,35.82,703171.0,35.77,35.82,35.53,35.82,703171.0
2020-09-30 09:45:00,35.82,36.04,35.66,36.0,869502.0,35.82,36.04,35.66,36.0,869502.0
2020-09-30 09:50:00,36.01,36.22,35.8,35.89,990712.0,36.01,36.22,35.8,35.89,990712.0
2020-09-30 09:55:00,35.9,36.14,35.9,35.98,745651.0,35.9,36.14,35.9,35.98,745651.0
2020-09-30 10:00:00,35.98,36.19,35.8,36.15,853657.0,35.98,36.19,35.8,36.15,853657.0
2020-09-30 10:05:00,36.16,36.16,35.82,35.95,512350.0,36.16,36.16,35.82,35.95,512350.0
2020-09-30 10:10:00,35.95,36.0,35.58,35.68,573012.0,35.95,36.0,35.58,35.68,573012.0
2020-09-30 10:15:00,35.69,35.8,35.54,35.65,513096.0,35.69,35.8,35.54,35.65,513096.0
2020-09-30 10:20:00,35.65,35.78,35.62,35.69,427495.0,35.65,35.78,35.62,35.69,427495.0
2020-09-30 10:25:00,35.69,35.77,35.63,35.69,259697.0,35.69,35.77,35.63,35.69,259697.0
2020-09-30 10:30:00,35.7,35.82,35.62,35.79,369374.0,35.7,35.82,35.62,35.79,369374.0
2020-09-30 10:35:00,35.8,36.05,35.79,36.02,479982.0,35.8,36.05,35.79,36.02,479982.0
2020-09-30 10:40:00,36.02,36.1,35.91,36.06,458931.0,36.02,36.1,35.91,36.06,458931.0
2020-09-30 10:45:00,36.07,36.1,35.94,35.95,370581.0,36.07,36.1,35.94,35.95,370581.0
2020-09-30 10:50:00,35.96,36.09,35.9,36.05,353990.0,35.96,36.09,35.9,36.05,353990.0
2020-09-30 10:55:00,36.05,36.07,35.87,35.89,273190.0,36.05,36.07,35.87,35.89,273190.0
2020-09-30 11:00:00,35.89,35.91,35.66,35.67,473588.0,35.89,35.91,35.66,35.67,473588.0
2020-09-30 11:05:00,35.66,35.73,35.61,35.7,276511.0,35.66,35.73,35.61,35.7,276511.0
2020-09-30 11:10:00,35.7,35.72,35.38,35.44,460402.0,35.7,35.72,35.38,35.44,460402.0
2020-09-30 11:15:00,35.44,35.53,35.33,35.34,647828.0,35.44,35.53,35.33,35.34,647828.0
2020-09-30 11:20:00,35.35,35.45,35.32,35.33,231981.0,35.35,35.45,35.32,35.33,231981.0
2020-09-30 11:25:00,35.33,35.44,35.28,35.29,239871.0,35.33,35.44,35.28,35.29,239871.0
2020-09-30 11:30:00,35.3,35.44,35.29,35.34,268838.0,35.3,35.44,35.29,35.34,268838.0
2020-09-30 11:35:00,35.33,35.43,35.3,35.34,206891.0,35.33,35.43,35.3,35.34,206891.0
2020-09-30 11:40:00,35.35,35.39,35.3,35.37,171909.0,35.35,35.39,35.3,35.37,171909.0
2020-09-30 11:45:00,35.36,35.49,35.36,35.44,255951.0,35.36,35.49,35.36,35.44,255951.0
2020-09-30 11:50:00,35.43,35.44,35.31,35.39,159723.0,35.43,35.44,35.31,35.39,159723.0
2020-09-30 11:55:00,35.39,35.4,35.25,35.26,205281.0,35.39,35.4,35.25,35.26,205281.0
2020-09-30 12:00:00,35.25,35.37,35.24,35.33,185516.0,35.25,35.37,35.24,35.33,185516.0
2020-09-30 12:05:00,35.33,35.33,35.28,35.3,96850.0,35.33,35.33,35.28,35.3,96850.0
2020-09-30 12:10:00,35.3,35.3,35.21,35.25,159864.0,35.3,35.3,35.21,35.25,159864.0
2020-09-30 12:15:00,35.25,35.26,35.15,35.23,211933.0,35.25,35.26,35.15,35.23,211933.0
2020-09-30 12:20:00,35.23,35.47,35.22,35.45,365630.0,35.23,35.47,35.22,35.45,365630.0
2020-09-30 12:25:00,35.44,35.56,35.41,35.51,392933.0,35.44,35.56,35.41,35.51,392933.0
2020-09-30 12:30:00,35.5,35.54,35.43,35.45,224546.0,35.5,35.54,35.43,35.45,224546.0
2020-09-30 12:35:00,35.45,35.54,35.39,35.52,203965.0,35.45,35.54,35.39,35.52,203965.0
2020-09-30 12:40:00,35.53,35.55,35.44,35.47,218981.0,35.53,35.55,35.44,35.47,218981.0
2020-09-30 12:45:00,35.47,35.54,35.46,35.49,141272.0,35.47,35.54,35.46,35.49,141272.0
2020-09-30 12:50:00,35.5,35.51,35.44,35.45,61834.0,35.5,35.51,35.44,35.45,61834.0
2020-09-30 12:55:00,35.45,35.64,35.45,35.63,252157.0,35.45,35.64,35.45,35.63,252157.0
2020-09-30 13:00:00,35.63,35.63,35.45,35.46,200672.0,35.63,35.63,35.45,35.46,200672.0
2020-09-30 13:05:00,35.45,35.51,35.42,35.45,130460.0,35.45,35.51,35.42,35.45,130460.0
2020-09-30 13:10:00,35.45,35.48,35.42,35.46,155852.0,35.45,35.48,35.42,35.46,155852.0
2020-09-30 13:15:00,35.47,35.54,35.43,35.47,199238.0,35.47,35.54,35.43,35.47,199238.0
2020-09-30 13:20:00,35.47,35.63,35.46,35.63,151288.0,35.47,35.63,35.46,35.63,151288.0
2020-09-30 13:25:00,35.62,35.65,35.56,35.58,107382.0,35.62,35.65,35.56,35.58,107382.0
2020-09-30 13:30:00,35.58,35.69,35.56,35.68,140978.0,35.58,35.69,35.56,35.68,140978.0
2020-09-30 13:35:00,35.68,35.68,35.52,35.54,109175.0,35.68,35.68,35.52,35.54,109175.0
2020-09-30 13:40:00,35.53,35.6,35.53,35.55,76920.0,35.53,35.6,35.53,35.55,76920.0
2020-09-30 13:45:00,35.55,35.55,35.39,35.39,135607.0,35.55,35.55,35.39,35.39,135607.0
2020-09-30 13:50:00,35.39,35.44,35.27,35.31,209386.0,35.39,35.44,35.27,35.31,209386.0
2020-09-30 13:55:00,35.3,35.36,35.23,35.32,254955.0,35.3,35.36,35.23,35.32,254955.0
2020-09-30 14:00:00,35.32,35.37,35.24,35.28,148817.0,35.32,35.37,35.24,35.28,148817.0
2020-09-30 14:05:00,35.28,35.37,35.22,35.35,106815.0,35.28,35.37,35.22,35.35,106815.0
2020-09-30 14:10:00,35.36,35.4,35.3,35.38,116222.0,35.36,35.4,35.3,35.38,116222.0
2020-09-30 14:15:00,35.38,35.43,35.33,35.34,214534.0,35.38,35.43,35.33,35.34,214534.0
2020-09-30 14:20:00,35.34,35.41,35.06,35.12,342645.0,35.34,35.41,35.06,35.12,342645.0
2020-09-30 14:25:00,35.12,35.12,34.88,34.97,576265.0,35.12,35.12,34.88,34.97,576265.0
2020-09-30 14:30:00,34.98,35.07,34.87,34.97,382857.0,34.98,35.07,34.87,34.97,382857.0
2020-09-30 14:35:00,34.96,35.01,34.72,34.74,484952.0,34.96,35.01,34.72,34.74,484952.0
2020-09-30 14:40:00,34.74,34.82,34.61,34.68,659985.0,34.74,34.82,34.61,34.68,659985.0
2020-09-30 14:45:00,34.68,34.74,34.54,34.58,543637.0,34.68,34.74,34.54,34.58,543637.0
2020-09-30 14:50:00,34.58,34.77,34.56,34.71,483164.0,34.58,34.77,34.56,34.71,483164.0
2020-09-30 14:55:00,34.71,34.96,34.68,34.94,485328.0,34.71,34.96,34.68,34.94,485328.0
2020-09-30 15:00:00,34.93,35.02,34.77,34.79,420283.0,34.93,35.02,34.77,34.79,420283.0
2020-09-30 15:05:00,34.79,34.95,34.77,34.86,307532.0,34.79,34.95,34.77,34.86,307532.0
2020-09-30 15:10:00,34.86,34.88,34.68,34.69,410783.0,34.86,34.88,34.68,34.69,410783.0
2020-09-30 15:15:00,34.7,34.77,34.63,34.64,274134.0,34.7,34.77,34.63,34.64,274134.0
2020-09-30 15:20:00,34.64,34.79,34.59,34.73,369988.0,34.64,34.79,34.59,34.73,369988.0
2020-09-30 15:25:00,34.72,34.74,34.6,34.72,199777.0,34.72,34.74,34.6,34.72,199777.0
2020-09-30 15:30:00,34.72,34.72,34.61,34.66,253436.0,34.72,34.72,34.61,34.66,253436.0
2020-09-30 15:35:00,34.66,34.75,34.63,34.7,263203.0,34.66,34.75,34.63,34.7,263203.0
2020-09-30 15:40:00,34.7,34.78,34.66,34.72,318506.0,34.7,34.78,34.66,34.72,318506.0
2020-09-30 15:45:00,34.71,34.84,34.7,34.79,276165.0,34.71,34.84,34.7,34.79,276165.0
2020-09-30 15:50:00,34.78,34.9,34.75,34.8,300720.0,34.78,34.9,34.75,34.8,300720.0
2020-09-30 15:55:00,34.8,34.82,34.75,34.76,463935.0,34.8,34.82,34.75,34.76,463935.0
2020-10-01 09:30:00,35.27,35.3,34.81,34.82,695622.0,35.27,35.3,34.81,34.82,695622.0
2020-10-01 09:35:00,34.83,35.47,34.83,35.36,701895.0,34.83,35.47,34.83,35.36,701895.0
2020-10-01 09:40:00,35.36,35.49,35.2,35.32,624320.0,35.36,35.49,35.2,35.32,624320.0
2020-10-01 09:45:00,35.33,35.33,34.96,35.13,662090.0,35.33,35.33,34.96,35.13,662090.0
2020-10-01 09:50:00,35.13,35.14,34.96,34.99,354734.0,35.13,35.14,34.96,34.99,354734.0
2020-10-01 09:55:00,34.98,35.17,34.93,34.97,403017.0,34.98,35.17,34.93,34.97,403017.0
2020-10-01 10:00:00,34.96,34.96,34.56,34.79,658512.0,34.96,34.96,34.56,34.79,658512.0
2020-10-01 10:05:00,34.78,34.83,34.7,34.83,382802.0,34.78,34.83,34.7,34.83,382802.0
2020-10-01 10:10:00,34.83,35.04,34.83,35.04,352207.0,34.83,35.04,34.83,35.04,352207.0
2020-10-01 10:15:00,35.03,35.16,34.99,35.05,410956.0,35.03,35.16,34.99,35.05,410956.0
2020-10-01 10:20:00,35.07,35.24,35.01,35.17,273961.0,35.07,35.24,35.01,35.17,273961.0
2020-10-01 10:25:00,35.16,35.21,35.03,35.16,265506.0,35.16,35.21,35.03,35.16,265506.0
2020-10-01 10:30:00,35.14,35.18,35.03,35.15,247436.0,35.14,35.18,35.03,35.15,247436.0
2020-10-01 10:35:00,35.16,35.31,35.14,35.16,276031.0,35.16,35.31,35.14,35.16,276031.0
2020-10-01 10:40:00,35.18,35.18,35.05,35.1,181202.0,35.18,35.18,35.05,35.1,181202.0
2020-10-01 10:45:00,35.1,35.1,34.92,35.0,234260.0,35.1,35.1,34.92,35.0,234260.0
2020-10-01 10:50:00,34.99,35.03,34.9,34.91,159796.0,34.99,35.03,34.9,34.91,159796.0
2020-10-01 10:55:00,34.93,34.95,34.81,34.88,222408.0,34.93,34.95,34.81,34.88,222408.0
2020-10-01 11:00:00,34.88,34.97,34.81,34.96,158537.0,34.88,34.97,34.81,34.96,158537.0
2020-10-01 11:05:00,34.94,34.97,34.85,34.9,206511.0,34.94,34.97,34.85,34.9,206511.0
2020-10-01 11:10:00,34.89,34.98,34.85,34.97,147156.0,34.89,34.98,34.85,34.97,147156.0
2020-10-01 11:15:00,34.97,35.05,34.87,34.91,188579.0,34.97,35.05,34.87,34.91,188579.0
2020-10-01 11:20:00,34.91,35.07,34.9,35.05,205758.0,34.91,35.07,34.9,35.05,205758.0
2020-10-01 11:25:00,35.06,35.07,34.88,34.93,180984.0,35.06,35.07,34.88,34.93,180984.0
2020-10-01 11:30:00,34.94,34.95,34.87,34.91,143407.0,34.94,34.95,34.87,34.91,143407.0
2020-10-01 11:35:00,34.91,34.93,34.8,34.88,183906.0,34.91,34.93,34.8,34.88,183906.0
2020-10-01 11:40:00,34.88,34.91,34.81,34.9,134694.0,34.88,34.91,34.81,34.9,134694.0
2020-10-01 11:45:00,34.9,35.0,34.89,34.95,215176.0,34.9,35.0,34.89,34.95,215176.0
2020-10-01 11:50:00,34.95,35.0,34.87,34.98,190318.0,34.95,35.0,34.87,34.98,190318.0
2020-10-01 11:55:00,34.97,35.0,34.93,34.98,97600.0,34.97,35.0,34.93,34.98,97600.0
2020-10-01 12:00:00,34.97,35.01,34.92,35.01,108914.0,34.97,35.01,34.92,35.01,108914.0
2020-10-01 12:05:00,35.0,35.06,34.98,34.99,117719.0,35.0,35.06,34.98,34.99,117719.0
2020-10-01 12:10:00,35.0,35.02,34.96,35.0,106996.0,35.0,35.02,34.96,35.0,106996.0
2020-10-01 12:15:00,34.99,34.99,34.88,34.9,192696.0,34.99,34.99,34.88,34.9,192696.0
2020-10-01 12:20:00,34.9,34.93,34.81,34.86,205530.0,34.9,34.93,34.81,34.86,205530.0
2020-10-01 12:25:00,34.86,34.9,34.85,34.9,106113.0,34.86,34.9,34.85,34.9,106113.0
2020-10-01 12:30:00,34.9,34.95,34.82,34.83,153062.0,34.9,34.95,34.82,34.83,153062.0
2020-10-01 12:35:00,34.84,34.85,34.79,34.83,150222.0,34.84,34.85,34.79,34.83,150222.0
2020-10-01 12:40:00,34.83,34.99,34.81,34.98,168846.0,34.83,34.99,34.81,34.98,168846.0
2020-10-01 12:45:00,34.97,34.98,34.91,34.95,103224.0,34.97,34.98,34.91,34.95,103224.0
2020-10-01 12:50:00,34.95,34.99,34.92,34.95,103516.0,34.95,34.99,34.92,34.95,103516.0
2020-10-01 12:55:00,34.96,34.99,34.93,34.98,76526.0,34.96,34.99,34.93,34.98,76526.0
2020-10-01 13:00:00,34.98,35.06,34.97,35.02,100123.0,34.98,35.06,34.97,35.02,100123.0
2020-10-01 13:05:00,35.01,35.13,35.01,35.1,139213.0,35.01,35.13,35.01,35.1,139213.0
2020-10-01 13:10:00,35.09,35.14,35.08,35.08,144156.0,35.09,35.14,35.08,35.08,144156.0
2020-10-01 13:15:00,35.09,35.1,35.04,35.07,134971.0,35.09,35.1,35.04,35.07,134971.0
2020-10-01 13:20:00,35.08,35.2,35.07,35.2,247434.0,35.08,35.2,35.07,35.2,247434.0
2020-10-01 13:25:00,35.19,35.19,35.1,35.1,214571.0,35.19,35.19,35.1,35.1,214571.0
2020-10-01 13:30:00,35.11,35.11,35.03,35.07,129340.0,35.11,35.11,35.03,35.07,129340.0
2020-10-01 13:35:00,35.07,35.17,35.06,35.12,165921.0,35.07,35.17,35.06,35.12,165921.0
2020-10-01 13:40:00,35.13,35.15,35.09,35.11,85105.0,35.13,35.15,35.09,35.11,85105.0
2020-10-01 13:45:00,35.11,35.13,35.01,35.02,71019.0,35.11,35.13,35.01,35.02,71019.0
2020-10-01 13:50:00,35.02,35.08,34.99,35.06,137359.0,35.02,35.08,34.99,35.06,137359.0
2020-10-01 13:55:00,35.05,35.11,34.91,34.97,225735.0,35.05,35.11,34.91,34.97,225735.0
2020-10-01 14:00:00,34.98,35.03,34.71,34.83,380497.0,34.98,35.03,34.71,34.83,380497.0
2020-10-01 14:05:00,34.83,34.83,34.67,34.7,311383.0,34.83,34.83,34.67,34.7,311383.0
2020-10-01 14:10:00,34.7,34.76,34.6,34.63,307404.0,34.7,34.76,34.6,34.63,307404.0
2020-10-01 14:15:00,34.63,34.69,34.61,34.68,207052.0,34.63,34.69,34.61,34.68,207052.0
2020-10-01 14:20:00,34.68,34.89,34.68,34.87,415453.0,34.68,34.89,34.68,34.87,415453.0
2020-10-01 14:25:00,34.88,34.96,34.85,34.94,243647.0,34.88,34.96,34.85,34.94,243647.0
2020-10-01 14:30:00,34.93,34.97,34.84,34.9,170408.0,34.93,34.97,34.84,34.9,170408.0
2020-10-01 14:35:00,34.9,34.92,34.8,34.92,261613.0,34.9,34.92,34.8,34.92,261613.0
2020-10-01 14:40:00,34.91,34.95,34.86,34.92,69472.0,34.91,34.95,34.86,34.92,69472.0
2020-10-01 14:45:00,34.91,34.91,34.79,34.84,141958.0,34.91,34.91,34.79,34.84,141958.0
2020-10-01 14:50:00,34.85,34.9,34.81,34.83,176658.0,34.85,34.9,34.81,34.83,176658.0
2020-10-01 14:55:00,34.82,34.87,34.82,34.82,78723.0,34.82,34.87,34.82,34.82,78723.0
2020-10-01 15:00:00,34.81,34.93,34.81,34.92,144069.0,34.81,34.93,34.81,34.92,144069.0
2020-10-01 15:05:00,34.92,34.95,34.87,34.94,99172.0,34.92,34.95,34.87,34.94,99172.0
2020-10-01 15:10:00,34.94,34.99,34.92,34.94,130575.0,34.94,34.99,34.92,34.94,130575.0
2020-10-01 15:15:00,34.94,34.95,34.87,34.91,126589.0,34.94,34.95,34.87,34.91,126589.0
2020-10-01 15:20:00,34.91,34.92,34.82,34.89,136085.0,34.91,34.92,34.82,34.89,136085.0
2020-10-01 15:25:00,34.87,34.9,34.84,34.89,79118.0,34.87,34.9,34.84,34.89,79118.0
2020-10-01 15:30:00,34.89,34.93,34.88,34.93,99227.0,34.89,34.93,34.88,34.93,99227.0
2020-10-01 15:35:00,34.93,35.0,34.89,34.97,156718.0,34.93,35.0,34.89,34.97,156718.0
2020-10-01 15:40:00,34.97,34.98,34.87,34.88,100930.0,34.97,34.98,34.87,34.88,100930.0
2020-10-01 15:45:00,34.88,34.94,34.86,34.94,153981.0,34.88,34.94,34.86,34.94,153981.0
2020-10-01 15:50:00,34.94,35.08,34.94,35.08,275335.0,34.94,35.08,34.94,35.08,275335.0
2020-10-01 15:55:00,35.07,35.21,35.06,35.19,525515.0,35.07,35.21,35.06,35.19,525515.0
2020-10-02 09:30:00,33.36,34.33,33.27,34.24,1072116.0,33.36,34.33,33.27,34.24,1072116.0
2020-10-02 09:35:00,34.23,34.34,34.01,34.18,600301.0,34.23,34.34,34.01,34.18,600301.0
2020-10-02 09:40:00,34.16,34.54,34.16,34.34,803540.0,34.16,34.54,34.16,34.34,803540.0
2020-10-02 09:45:00,34.33,34.45,34.16,34.41,410369.0,34.33,34.45,34.16,34.41,410369.0
2020-10-02 09:50:00,34.43,34.59,34.31,34.35,586882.0,34.43,34.59,34.31,34.35,586882.0
2020-10-02 09:55:00,34.34,34.49,34.3,34.46,373645.0,34.34,34.49,34.3,34.46,373645.0
2020-10-02 10:00:00,34.46,34.58,34.45,34.55,294973.0,34.46,34.58,34.45,34.55,294973.0
2020-10-02 10:05:00,34.56,34.74,34.55,34.73,408529.0,34.56,34.74,34.55,34.73,408529.0
2020-10-02 10:10:00,34.74,34.84,34.62,34.64,381362.0,34.74,34.84,34.62,34.64,381362.0
2020-10-02 10:15:00,34.65,34.72,34.57,34.63,276355.0,34.65,34.72,34.57,34.63,276355.0
2020-10-02 10:20:00,34.63,34.64,34.48,34.56,259502.0,34.63,34.64,34.48,34.56,259502.0
2020-10-02 10:25:00,34.55,34.68,34.51,34.58,200149.0,34.55,34.68,34.51,34.58,200149.0
2020-10-02 10:30:00,34.56,34.63,34.51,34.59,132350.0,34.56,34.63,34.51,34.59,132350.0
2020-10-02 10:35:00,34.59,34.59,34.33,34.36,279264.0,34.59,34.59,34.33,34.36,279264.0
2020-10-02 10:40:00,34.35,34.36,34.23,34.23,246762.0,34.35,34.36,34.23,34.23,246762.0
2020-10-02 10:45:00,34.23,34.37,34.18,34.29,282411.0,34.23,34.37,34.18,34.29,282411.0
2020-10-02 10:50:00,34.29,34.33,34.19,34.22,195997.0,34.29,34.33,34.19,34.22,195997.0
2020-10-02 10:55:00,34.23,34.3,34.14,34.18,242341.0,34.23,34.3,34.14,34.18,242341.0
2020-10-02 11:00:00,34.19,34.33,34.19,34.28,277591.0,34.19,34.33,34.19,34.28,277591.0
2020-10-02 11:05:00,34.28,34.39,34.24,34.33,175116.0,34.28,34.39,34.24,34.33,175116.0
2020-10-02 11:10:00,34.32,34.35,34.28,34.31,116975.0,34.32,34.35,34.28,34.31,116975.0
2020-10-02 11:15:00,34.31,34.33,34.22,34.3,158045.0,34.31,34.33,34.22,34.3,158045.0
2020-10-02 11:20:00,34.28,34.4,34.27,34.39,164769.0,34.28,34.4,34.27,34.39,164769.0
2020-10-02 11:25:00,34.4,34.61,34.4,34.61,341414.0,34.4,34.61,34.4,34.61,341414.0
2020-10-02 11:30:00,34.6,34.64,34.49,34.54,172374.0,34.6,34.64,34.49,34.54,172374.0
2020-10-02 11:35:00,34.56,34.68,34.56,34.6,197326.0,34.56,34.68,34.56,34.6,197326.0
2020-10-02 11:40:00,34.6,34.71,34.58,34.66,131166.0,34.6,34.71,34.58,34.66,131166.0
2020-10-02 11:45:00,34.66,34.71,34.62,34.71,111602.0,34.66,34.71,34.62,34.71,111602.0
2020-10-02 11:50:00,34.72,34.73,34.57,34.57,103663.0,34.72,34.73,34.57,34.57,103663.0
2020-10-02 11:55:00,34.57,34.58,34.47,34.52,158336.0,34.57,34.58,34.47,34.52,158336.0
2020-10-02 12:00:00,34.52,34.6,34.47,34.47,75472.0,34.52,34.6,34.47,34.47,75472.0
2020-10-02 12:05:00,34.48,35.89,34.41,35.86,1508201.0,34.48,35.89,34.41,35.86,1508201.0
2020-10-02 12:10:00,35.85,36.2,35.49,35.89,1448468.0,35.85,36.2,35.49,35.89,1448468.0
2020-10-02 12:15:00,35.9,36.75,35.88,36.75,2316412.0,35.9,36.75,35.88,36.75,2316412.0
2020-10-02 12:20:00,36.75,36.77,35.97,36.18,1676701.0,36.75,36.77,35.97,36.18,1676701.0
2020-10-02 12:25:00,36.19,36.36,36.12,36.24,1011127.0,36.19,36.36,36.12,36.24,1011127.0
2020-10-02 12:30:00,36.24,36.34,35.94,35.97,974122.0,36.24,36.34,35.94,35.97,974122.0
2020-10-02 12:35:00,35.98,36.21,35.95,36.18,748542.0,35.98,36.21,35.95,36.18,748542.0
2020-10-02 12:40:00,36.18,36.19,35.87,35.99,567141.0,36.18,36.19,35.87,35.99,567141.0
2020-10-02 12:45:00,35.99,36.02,35.68,35.79,610237.0,35.99,36.02,35.68,35.79,610237.0
2020-10-02 12:50:00,35.8,35.9,35.74,35.84,376507.0,35.8,35.9,35.74,35.84,376507.0
2020-10-02 12:55:00,35.83,35.88,35.76,35.78,360043.0,35.83,35.88,35.76,35.78,360043.0
2020-10-02 13:00:00,35.78,35.84,35.6,35.63,440037.0,35.78,35.84,35.6,35.63,440037.0
2020-10-02 13:05:00,35.63,35.69,35.55,35.64,334374.0,35.63,35.69,35.55,35.64,334374.0
2020-10-02 13:10:00,35.63,35.79,35.62,35.74,367231.0,35.63,35.79,35.62,35.74,367231.0
2020-10-02 13:15:00,35.75,35.78,35.52,35.62,306932.0,35.75,35.78,35.52,35.62,306932.0
2020-10-02 13:20:00,35.63,35.71,35.59,35.68,186258.0,35.63,35.71,35.59,35.68,186258.0
2020-10-02 13:25:00,35.67,35.75,35.56,35.57,203768.0,35.67,35.75,35.56,35.57,203768.0
2020-10-02 13:30:00,35.57,35.61,35.44,35.45,305757.0,35.57,35.61,35.44,35.45,305757.0
2020-10-02 13:35:00,35.45,35.7,35.44,35.69,390971.0,35.45,35.7,35.44,35.69,390971.0
2020-10-02 13:40:00,35.68,35.71,35.46,35.6,454894.0,35.68,35.71,35.46,35.6,454894.0
2020-10-02 13:45:00,35.59,35.64,35.27,35.37,551097.0,35.59,35.64,35.27,35.37,551097.0
2020-10-02 13:50:00,35.37,35.5,35.1,35.36,756286.0,35.37,35.5,35.1,35.36,756286.0
2020-10-02 13:55:00,35.35,35.42,35.28,35.31,199030.0,35.35,35.42,35.28,35.31,199030.0
2020-10-02 14:00:00,35.31,35.56,35.31,35.53,280653.0,35.31,35.56,35.31,35.53,280653.0
2020-10-02 14:05:00,35.52,35.79,35.49,35.68,433510.0,35.52,35.79,35.49,35.68,433510.0
2020-10-02 14:10:00,35.68,35.74,35.6,35.7,252431.0,35.68,35.74,35.6,35.7,252431.0
2020-10-02 14:15:00,35.68,35.84,35.64,35.74,274864.0,35.68,35.84,35.64,35.74,274864.0
2020-10-02 14:20:00,35.74,35.8,35.66,35.79,257284.0,35.74,35.8,35.66,35.79,257284.0
2020-10-02 14:25:00,35.78,35.78,35.62,35.65,185800.0,35.78,35.78,35.62,35.65,185800.0
2020-10-02 14:30:00,35.66,35.7,35.57,35.66,234643.0,35.66,35.7,35.57,35.66,234643.0
2020-10-02 14:35:00,35.66,35.71,35.63,35.66,89171.0,35.66,35.71,35.63,35.66,89171.0
2020-10-02 14:40:00,35.66,35.85,35.64,35.79,230989.0,35.66,35.85,35.64,35.79,230989.0
2020-10-02 14:45:00,35.79,35.88,35.74,35.77,229595.0,35.79,35.88,35.74,35.77,229595.0
2020-10-02 14:50:00,35.78,35.79,35.69,35.73,120326.0,35.78,35.79,35.69,35.73,120326.0
2020-10-02 14:55:00,35.73,35.81,35.68,35.78,151676.0,35.73,35.81,35.68,35.78,151676.0
2020-10-02 15:00:00,35.79,35.81,35.66,35.72,225120.0,35.79,35.81,35.66,35.72,225120.0
2020-10-02 15:05:00,35.71,35.74,35.68,35.73,126227.0,35.71,35.74,35.68,35.73,126227.0
2020-10-02 15:10:00,35.73,35.84,35.67,35.73,277722.0,35.73,35.84,35.67,35.73,277722.0
2020-10-02 15:15:00,35.75,35.94,35.73,35.89,222864.0,35.75,35.94,35.73,35.89,222864.0
2020-10-02 15:20:00,35.9,36.04,35.88,36.02,357931.0,35.9,36.04,35.88,36.02,357931.0
2020-10-02 15:25:00,36.02,36.04,35.92,35.97,263269.0,36.02,36.04,35.92,35.97,263269.0
2020-10-02 15:30:00,35.98,36.07,35.91,36.05,250387.0,35.98,36.07,35.91,36.05,250387.0
2020-10-02 15:35:00,36.05,36.07,35.97,36.01,233527.0,36.05,36.07,35.97,36.01,233527.0
2020-10-02 15:40:00,36.01,36.02,35.88,35.96,221127.0,36.01,36.02,35.88,35.96,221127.0
2020-10-02 15:45:00,35.96,35.97,35.76,35.84,334090.0,35.96,35.97,35.76,35.84,334090.0
2020-10-02 15:50:00,35.86,35.94,35.78,35.91,392430.0,35.86,35.94,35.78,35.91,392430.0
2020-10-02 15:55:00,35.91,36.07,35.9,36.01,648851.0,35.91,36.07,35.9,36.01,648851.0
2020-10-05 09:30:00,36.42,36.58,35.63,35.64,1158304.0,36.42,36.58,35.63,35.64,1158304.0
2020-10-05 09:35:00,35.64,35.98,35.55,35.67,640625.0,35.64,35.98,35.55,35.67,640625.0
2020-10-05 09:40:00,35.68,35.97,35.42,35.8,639870.0,35.68,35.97,35.42,35.8,639870.0
2020-10-05 09:45:00,35.82,35.88,35.53,35.67,401577.0,35.82,35.88,35.53,35.67,401577.0
2020-10-05 09:50:00,35.67,35.78,35.48,35.58,412061.0,35.67,35.78,35.48,35.58,412061.0
2020-10-05 09:55:00,35.59,35.87,35.52,35.65,372858.0,35.59,35.87,35.52,35.65,372858.0
2020-10-05 10:00:00,35.65,35.78,35.51,35.75,297808.0,35.65,35.78,35.51,35.75,297808.0
2020-10-05 10:05:00,35.75,35.9,35.69,35.83,382080.0,35.75,35.9,35.69,35.83,382080.0
2020-10-05 10:10:00,35.83,35.83,35.59,35.77,241157.0,35.83,35.83,35.59,35.77,241157.0
2020-10-05 10:15:00,35.77,35.99,35.76,35.95,343941.0,35.77,35.99,35.76,35.95,343941.0
2020-10-05 10:20:00,35.95,36.0,35.81,35.95,263026.0,35.95,36.0,35.81,35.95,263026.0
2020-10-05 10:25:00,35.95,35.98,35.8,35.84,164927.0,35.95,35.98,35.8,35.84,164927.0
2020-10-05 10:30:00,35.85,35.98,35.84,35.85,232045.0,35.85,35.98,35.84,35.85,232045.0
2020-10-05 10:35:00,35.86,35.89,35.75,35.83,212182.0,35.86,35.89,35.75,35.83,212182.0
2020-10-05 10:40:00,35.83,35.91,35.78,35.88,152040.0,35.83,35.91,35.78,35.88,152040.0
2020-10-05 10:45:00,35.88,36.05,35.86,36.04,246629.0,35.88,36.05,35.86,36.04,246629.0
2020-10-05 10:50:00,36.03,36.05,35.84,35.87,182041.0,36.03,36.05,35.84,35.87,182041.0
2020-10-05 10:55:00,35.87,35.96,35.84,35.88,135416.0,35.87,35.96,35.84,35.88,135416.0
2020-10-05 11:00:00,35.88,36.04,35.84,35.99,217763.0,35.88,36.04,35.84,35.99,217763.0
2020-10-05 11:05:00,36.0,36.01,35.91,35.92,104795.0,36.0,36.01,35.91,35.92,104795.0
2020-10-05 11:10:00,35.92,36.05,35.9,35.99,163563.0,35.92,36.05,35.9,35.99,163563.0
2020-10-05 11:15:00,36.0,36.18,35.99,36.09,254345.0,36.0,36.18,35.99,36.09,254345.0
2020-10-05 11:20:00,36.09,36.13,36.04,36.07,183174.0,36.09,36.13,36.04,36.07,183174.0
2020-10-05 11:25:00,36.07,36.13,35.89,35.9,232711.0,36.07,36.13,35.89,35.9,232711.0
2020-10-05 11:30:00,35.9,35.96,35.84,35.84,194974.0,35.9,35.96,35.84,35.84,194974.0
2020-10-05 11:35:00,35.84,35.86,35.7,35.73,320353.0,35.84,35.86,35.7,35.73,320353.0
2020-10-05 11:40:00,35.74,35.9,35.69,35.89,231330.0,35.74,35.9,35.69,35.89,231330.0
2020-10-05 11:45:00,35.89,35.93,35.86,35.91,145257.0,35.89,35.93,35.86,35.91,145257.0
2020-10-05 11:50:00,35.9,35.99,35.88,35.89,127473.0,35.9,35.99,35.88,35.89,127473.0
2020-10-05 11:55:00,35.88,35.93,35.85,35.9,120817.0,35.88,35.93,35.85,35.9,120817.0
2020-10-05 12:00:00,35.89,35.94,35.85,35.91,121354.0,35.89,35.94,35.85,35.91,121354.0
2020-10-05 12:05:00,35.9,35.91,35.83,35.91,113301.0,35.9,35.91,35.83,35.91,113301.0
2020-10-05 12:10:00,35.91,35.97,35.88,35.96,101144.0,35.91,35.97,35.88,35.96,101144.0
2020-10-05 12:15:00,35.96,35.96,35.87,35.93,62042.0,35.96,35.96,35.87,35.93,62042.0
2020-10-05 12:20:00,35.92,36.0,35.88,35.98,109566.0,35.92,36.0,35.88,35.98,109566.0
2020-10-05 12:25:00,35.98,36.05,35.96,36.04,217860.0,35.98,36.05,35.96,36.04,217860.0
2020-10-05 12:30:00,36.04,36.08,36.0,36.05,117201.0,36.04,36.08,36.0,36.05,117201.0
2020-10-05 12:35:00,36.05,36.14,36.04,36.12,152078.0,36.05,36.14,36.04,36.12,152078.0
2020-10-05 12:40:00,36.13,36.21,36.09,36.11,162951.0,36.13,36.21,36.09,36.11,162951.0
2020-10-05 12:45:00,36.11,36.18,36.04,36.11,166009.0,36.11,36.18,36.04,36.11,166009.0
2020-10-05 12:50:00,36.1,36.11,36.02,36.02,119659.0,36.1,36.11,36.02,36.02,119659.0
2020-10-05 12:55:00,36.03,36.04,35.99,36.02,121783.0,36.03,36.04,35.99,36.02,121783.0
2020-10-05 13:00:00,36.01,36.09,36.01,36.03,85775.0,36.01,36.09,36.01,36.03,85775.0
2020-10-05 13:05:00,36.02,36.03,35.98,36.01,105549.0,36.02,36.03,35.98,36.01,105549.0
2020-10-05 13:10:00,36.01,36.05,35.99,36.03,102796.0,36.01,36.05,35.99,36.03,102796.0
2020-10-05 13:15:00,36.03,36.08,36.0,36.05,80842.0,36.03,36.08,36.0,36.05,80842.0
2020-10-05 13:20:00,36.05,36.06,35.95,35.99,103744.0,36.05,36.06,35.95,35.99,103744.0
2020-10-05 13:25:00,35.98,36.07,35.98,36.06,103856.0,35.98,36.07,35.98,36.06,103856.0
2020-10-05 13:30:00,36.06,36.14,36.02,36.08,137012.0,36.06,36.14,36.02,36.08,137012.0
2020-10-05 13:35:00,36.08,36.13,36.06,36.07,70456.0,36.08,36.13,36.06,36.07,70456.0
2020-10-05 13:40:00,36.06,36.15,36.06,36.13,79227.0,36.06,36.15,36.06,36.13,79227.0
2020-10-05 13:45:00,36.13,36.13,36.01,36.04,91542.0,36.13,36.13,36.01,36.04,91542.0
2020-10-05 13:50:00,36.04,36.06,36.0,36.02,107533.0,36.04,36.06,36.0,36.02,107533.0
2020-10-05 13:55:00,36.01,36.04,35.95,35.99,107956.0,36.01,36.04,35.95,35.99,107956.0
2020-10-05 14:00:00,35.98,36.01,35.9,35.93,189939.0,35.98,36.01,35.9,35.93,189939.0
2020-10-05 14:05:00,35.92,36.0,35.92,35.99,94422.0,35.92,36.0,35.92,35.99,94422.0
2020-10-05 14:10:00,35.98,36.02,35.94,35.99,143452.0,35.98,36.02,35.94,35.99,143452.0
2020-10-05 14:15:00,35.98,36.05,35.93,36.02,119804.0,35.98,36.05,35.93,36.02,119804.0
2020-10-05 14:20:00,36.02,36.09,35.96,36.08,132440.0,36.02,36.09,35.96,36.08,132440.0
2020-10-05 14:25:00,36.08,36.09,36.0,36.05,122232.0,36.08,36.09,36.0,36.05,122232.0
2020-10-05 14:30:00,36.05,36.19,36.04,36.15,179993.0,36.05,36.19,36.04,36.15,179993.0
2020-10-05 14:35:00,36.15,36.27,36.14,36.21,235116.0,36.15,36.27,36.14,36.21,235116.0
2020-10-05 14:40:00,36.2,36.26,36.18,36.23,189641.0,36.2,36.26,36.18,36.23,189641.0
2020-10-05 14:45:00,36.24,36.28,36.2,36.26,203061.0,36.24,36.28,36.2,36.26,203061.0
2020-10-05 14:50:00,36.27,36.32,36.24,36.27,181997.0,36.27,36.32,36.24,36.27,181997.0
2020-10-05 14:55:00,36.28,36.38,36.25,36.36,207866.0,36.28,36.38,36.25,36.36,207866.0
2020-10-05 15:00:00,36.36,36.37,36.31,36.34,203911.0,36.36,36.37,36.31,36.34,203911.0
2020-10-05 15:05:00,36.34,36.36,36.26,36.33,171568.0,36.34,36.36,36.26,36.33,171568.0
2020-10-05 15:10:00,36.34,36.37,36.32,36.34,116722.0,36.34,36.37,36.32,36.34,116722.0
2020-10-05 15:15:00,36.33,36.37,36.27,36.28,171724.0,36.33,36.37,36.27,36.28,171724.0
2020-10-05 15:20:00,36.27,36.31,36.17,36.2,233868.0,36.27,36.31,36.17,36.2,233868.0
2020-10-05 15:25:00,36.19,36.25,36.18,36.25,196909.0,36.19,36.25,36.18,36.25,196909.0
2020-10-05 15:30:00,36.26,36.29,36.19,36.22,218174.0,36.26,36.29,36.19,36.22,218174.0
2020-10-05 15:35:00,36.22,36.3,36.2,36.29,203982.0,36.22,36.3,36.2,36.29,203982.0
2020-10-05 15:40:00,36.29,36.29,36.18,36.18,174979.0,36.29,36.29,36.18,36.18,174979.0
2020-10-05 15:45:00,36.18,36.22,36.18,36.2,182917.0,36.18,36.22,36.18,36.2,182917.0
2020-10-05 15:50:00,36.2,36.22,36.13,36.18,262317.0,36.2,36.22,36.13,36.18,262317.0
2020-10-05 15:55:00,36.18,36.23,36.12,36.21,427942.0,36.18,36.23,36.12,36.21,427942.0
2020-10-06 09:30:00,36.73,36.94,36.52,36.68,1034968.0,36.73,36.94,36.52,36.68,1034968.0
2020-10-06 09:35:00,36.67,36.93,36.66,36.68,495064.0,36.67,36.93,36.66,36.68,495064.0
2020-10-06 09:40:00,36.7,36.82,36.42,36.78,603045.0,36.7,36.82,36.42,36.78,603045.0
2020-10-06 09:45:00,36.79,37.0,36.69,36.99,536595.0,36.79,37.0,36.69,36.99,536595.0
2020-10-06 09:50:00,36.99,37.09,36.68,36.72,713002.0,36.99,37.09,36.68,36.72,713002.0
2020-10-06 09:55:00,36.72,36.74,36.48,36.5,728522.0,36.72,36.74,36.48,36.5,728522.0
2020-10-06 10:00:00,36.51,36.73,36.51,36.62,296324.0,36.51,36.73,36.51,36.62,296324.0
2020-10-06 10:05:00,36.61,36.63,36.49,36.53,258504.0,36.61,36.63,36.49,36.53,258504.0
2020-10-06 10:10:00,36.52,36.59,36.41,36.44,295869.0,36.52,36.59,36.41,36.44,295869.0
2020-10-06 10:15:00,36.44,36.56,36.43,36.52,244084.0,36.44,36.56,36.43,36.52,244084.0
2020-10-06 10:20:00,36.53,36.74,36.53,36.74,356597.0,36.53,36.74,36.53,36.74,356597.0
2020-10-06 10:25:00,36.73,36.82,36.63,36.82,301170.0,36.73,36.82,36.63,36.82,301170.0
2020-10-06 10:30:00,36.83,36.86,36.72,36.83,281713.0,36.83,36.86,36.72,36.83,281713.0
2020-10-06 10:35:00,36.86,36.97,36.8,36.84,288280.0,36.86,36.97,36.8,36.84,288280.0
2020-10-06 10:40:00,36.85,36.93,36.66,36.71,244736.0,36.85,36.93,36.66,36.71,244736.0
2020-10-06 10:45:00,36.7,36.96,36.7,36.89,229367.0,36.7,36.96,36.7,36.89,229367.0
2020-10-06 10:50:00,36.89,36.99,36.86,36.93,203098.0,36.89,36.99,36.86,36.93,203098.0
2020-10-06 10:55:00,36.93,37.08,36.9,37.02,290967.0,36.93,37.08,36.9,37.02,290967.0
2020-10-06 11:00:00,37.02,37.04,36.9,36.97,192603.0,37.02,37.04,36.9,36.97,192603.0
2020-10-06 11:05:00,36.97,37.05,36.87,36.88,221464.0,36.97,37.05,36.87,36.88,221464.0
2020-10-06 11:10:00,36.89,36.91,36.65,36.7,342200.0,36.89,36.91,36.65,36.7,342200.0
2020-10-06 11:15:00,36.7,36.7,36.32,36.39,683057.0,36.7,36.7,36.32,36.39,683057.0
2020-10-06 11:20:00,36.38,36.54,36.38,36.44,409328.0,36.38,36.54,36.38,36.44,409328.0
2020-10-06 11:25:00,36.44,36.48,36.27,36.47,393500.0,36.44,36.48,36.27,36.47,393500.0
2020-10-06 11:30:00,36.47,36.63,36.44,36.62,340325.0,36.47,36.63,36.44,36.62,340325.0
2020-10-06 11:35:00,36.61,36.74,36.59,36.68,221359.0,36.61,36.74,36.59,36.68,221359.0
2020-10-06 11:40:00,36.68,36.77,36.64,36.69,238821.0,36.68,36.77,36.64,36.69,238821.0
2020-10-06 11:45:00,36.67,36.75,36.64,36.66,201197.0,36.67,36.75,36.64,36.66,201197.0
2020-10-06 11:50:00,36.65,36.67,36.58,36.65,196291.0,36.65,36.67,36.58,36.65,196291.0
2020-10-06 11:55:00,36.65,36.65,36.56,36.64,129629.0,36.65,36.65,36.56,36.64,129629.0
2020-10-06 12:00:00,36.64,36.7,36.46,36.47,266653.0,36.64,36.7,36.46,36.47,266653.0
2020-10-06 12:05:00,36.47,36.55,36.45,36.5,160045.0,36.47,36.55,36.45,36.5,160045.0
2020-10-06 12:10:00,36.49,36.57,36.41,36.55,189507.0,36.49,36.57,36.41,36.55,189507.0
2020-10-06 12:15:00,36.55,36.62,36.51,36.61,99197.0,36.55,36.62,36.51,36.61,99197.0
2020-10-06 12:20:00,36.62,36.65,36.58,36.64,105124.0,36.62,36.65,36.58,36.64,105124.0
2020-10-06 12:25:00,36.65,36.69,36.62,36.66,125249.0,36.65,36.69,36.62,36.66,125249.0
2020-10-06 12:30:00,36.66,36.66,36.55,36.62,123149.0,36.66,36.66,36.55,36.62,123149.0
2020-10-06 12:35:00,36.62,36.63,36.59,36.61,65540.0,36.62,36.63,36.59,36.61,65540.0
2020-10-06 12:40:00,36.61,36.64,36.6,36.61,52741.0,36.61,36.64,36.6,36.61,52741.0
2020-10-06 12:45:00,36.62,36.67,36.61,36.64,59082.0,36.62,36.67,36.61,36.64,59082.0
2020-10-06 12:50:00,36.65,36.73,36.65,36.69,97726.0,36.65,36.73,36.65,36.69,97726.0
2020-10-06 12:55:00,36.69,36.84,36.68,36.82,171049.0,36.69,36.84,36.68,36.82,171049.0
2020-10-06 13:00:00,36.83,36.87,36.77,36.83,192425.0,36.83,36.87,36.77,36.83,192425.0
2020-10-06 13:05:00,36.82,36.94,36.81,36.89,219967.0,36.82,36.94,36.81,36.89,219967.0
2020-10-06 13:10:00,36.89,36.91,36.84,36.9,119308.0,36.89,36.91,36.84,36.9,119308.0
2020-10-06 13:15:00,36.91,36.91,36.75,36.8,157158.0,36.91,36.91,36.75,36.8,157158.0
2020-10-06 13:20:00,36.8,36.81,36.71,36.71,181274.0,36.8,36.81,36.71,36.71,181274.0
2020-10-06 13:25:00,36.72,36.76,36.67,36.7,109230.0,36.72,36.76,36.67,36.7,109230.0
2020-10-06 13:30:00,36.7,36.83,36.69,36.82,123835.0,36.7,36.83,36.69,36.82,123835.0
2020-10-06 13:35:00,36.81,36.82,36.72,36.73,105647.0,36.81,36.82,36.72,36.73,105647.0
2020-10-06 13:40:00,36.73,36.77,36.64,36.64,130893.0,36.73,36.77,36.64,36.64,130893.0
2020-10-06 13:45:00,36.65,36.69,36.63,36.66,149172.0,36.65,36.69,36.63,36.66,149172.0
2020-10-06 13:50:00,36.65,36.78,36.65,36.76,128381.0,36.65,36.78,36.65,36.76,128381.0
2020-10-06 13:55:00,36.77,36.78,36.73,36.74,103047.0,36.77,36.78,36.73,36.74,103047.0
2020-10-06 14:00:00,36.73,36.79,36.71,36.74,82928.0,36.73,36.79,36.71,36.74,82928.0
2020-10-06 14:05:00,36.74,36.81,36.72,36.78,90694.0,36.74,36.81,36.72,36.78,90694.0
2020-10-06 14:10:00,36.77,36.85,36.74,36.85,74519.0,36.77,36.85,36.74,36.85,74519.0
2020-10-06 14:15:00,36.84,36.9,36.81,36.88,97013.0,36.84,36.9,36.81,36.88,97013.0
2020-10-06 14:20:00,36.89,36.94,36.86,36.89,173987.0,36.89,36.94,36.86,36.89,173987.0
2020-10-06 14:25:00,36.9,36.92,36.81,36.86,115843.0,36.9,36.92,36.81,36.86,115843.0
2020-10-06 14:30:00,36.87,36.94,36.85,36.91,133920.0,36.87,36.94,36.85,36.91,133920.0
2020-10-06 14:35:00,36.91,36.95,36.85,36.9,209812.0,36.91,36.95,36.85,36.9,209812.0
2020-10-06 14:40:00,36.91,36.91,36.84,36.86,132621.0,36.91,36.91,36.84,36.86,132621.0
2020-10-06 14:45:00,36.86,36.94,36.55,36.57,320978.0,36.86,36.94,36.55,36.57,320978.0
2020-10-06 14:50:00,36.58,36.58,35.67,35.71,936169.0,36.58,36.58,35.67,35.71,936169.0
2020-10-06 14:55:00,35.68,35.83,34.96,35.3,1464229.0,35.68,35.83,34.96,35.3,1464229.0
2020-10-06 15:00:00,35.32,35.34,34.99,35.27,729179.0,35.32,35.34,34.99,35.27,729179.0
2020-10-06 15:05:00,35.24,35.27,34.95,35.26,819942.0,35.24,35.27,34.95,35.26,819942.0
2020-10-06 15:10:00,35.25,35.44,35.17,35.32,860683.0,35.25,35.44,35.17,35.32,860683.0
2020-10-06 15:15:00,35.29,35.38,35.17,35.24,553583.0,35.29,35.38,35.17,35.24,553583.0
2020-10-06 15:20:00,35.24,35.28,35.13,35.17,679684.0,35.24,35.28,35.13,35.17,679684.0
2020-10-06 15:25:00,35.17,35.17,34.99,35.16,641276.0,35.17,35.17,34.99,35.16,641276.0
2020-10-06 15:30:00,35.16,35.47,35.1,35.41,615770.0,35.16,35.47,35.1,35.41,615770.0
2020-10-06 15:35:00,35.41,35.41,35.25,35.3,506341.0,35.41,35.41,35.25,35.3,506341.0
2020-10-06 15:40:00,35.3,35.36,35.2,35.3,596841.0,35.3,35.36,35.2,35.3,596841.0
2020-10-06 15:45:00,35.29,35.36,35.08,35.13,638573.0,35.29,35.36,35.08,35.13,638573.0
2020-10-06 15:50:00,35.13,35.14,34.84,34.93,718638.0,35.13,35.14,34.84,34.93,718638.0
2020-10-06 15:55:00,34.94,34.97,34.86,34.87,596775.0,34.94,34.97,34.86,34.87,596775.0
2020-10-07 09:30:00,36.51,36.53,35.98,36.43,1657805.0,36.51,36.53,35.98,36.43,1657805.0
2020-10-07 09:35:00,36.43,37.09,36.43,37.01,1715460.0,36.43,37.09,36.43,37.01,1715460.0
2020-10-07 09:40:00,37.0,37.22,36.89,37.2,1471817.0,37.0,37.22,36.89,37.2,1471817.0
2020-10-07 09:45:00,37.19,37.2,36.92,37.01,869486.0,37.19,37.2,36.92,37.01,869486.0
2020-10-07 09:50:00,37.0,37.1,36.84,37.06,634049.0,37.0,37.1,36.84,37.06,634049.0
2020-10-07 09:55:00,37.06,37.13,36.87,36.99,630561.0,37.06,37.13,36.87,36.99,630561.0
2020-10-07 10:00:00,37.0,37.02,36.6,36.68,738505.0,37.0,37.02,36.6,36.68,738505.0
2020-10-07 10:05:00,36.68,36.69,36.44,36.47,557085.0,36.68,36.69,36.44,36.47,557085.0
2020-10-07 10:10:00,36.5,36.52,36.33,36.46,535482.0,36.5,36.52,36.33,36.46,535482.0
2020-10-07 10:15:00,36.47,36.47,36.22,36.47,543807.0,36.47,36.47,36.22,36.47,543807.0
2020-10-07 10:20:00,36.47,36.64,36.33,36.55,770252.0,36.47,36.64,36.33,36.55,770252.0
2020-10-07 10:25:00,36.54,36.61,36.46,36.54,392500.0,36.54,36.61,36.46,36.54,392500.0
2020-10-07 10:30:00,36.55,36.73,36.51,36.68,480159.0,36.55,36.73,36.51,36.68,480159.0
2020-10-07 10:35:00,36.68,36.72,36.33,36.4,510887.0,36.68,36.72,36.33,36.4,510887.0
2020-10-07 10:40:00,36.4,36.47,36.17,36.2,518378.0,36.4,36.47,36.17,36.2,518378.0
2020-10-07 10:45:00,36.21,36.27,36.04,36.08,543089.0,36.21,36.27,36.04,36.08,543089.0
2020-10-07 10:50:00,36.08,36.11,35.91,35.96,528561.0,36.08,36.11,35.91,35.96,528561.0
2020-10-07 10:55:00,35.97,36.07,35.92,35.97,504335.0,35.97,36.07,35.92,35.97,504335.0
2020-10-07 11:00:00,35.97,36.02,35.88,35.98,342135.0,35.97,36.02,35.88,35.98,342135.0
2020-10-07 11:05:00,35.98,36.13,35.96,36.04,343104.0,35.98,36.13,35.96,36.04,343104.0
2020-10-07 11:10:00,36.05,36.09,35.98,36.05,271644.0,36.05,36.09,35.98,36.05,271644.0
2020-10-07 11:15:00,36.05,36.08,35.98,36.05,202795.0,36.05,36.08,35.98,36.05,202795.0
2020-10-07 11:20:00,36.04,36.06,35.96,36.0,161753.0,36.04,36.06,35.96,36.0,161753.0
2020-10-07 11:25:00,36.0,36.03,35.9,35.95,313926.0,36.0,36.03,35.9,35.95,313926.0
2020-10-07 11:30:00,35.95,36.12,35.9,36.1,293085.0,35.95,36.12,35.9,36.1,293085.0
2020-10-07 11:35:00,36.09,36.23,36.06,36.18,367469.0,36.09,36.23,36.06,36.18,367469.0
2020-10-07 11:40:00,36.17,36.21,36.13,36.19,238005.0,36.17,36.21,36.13,36.19,238005.0
2020-10-07 11:45:00,36.19,36.22,36.05,36.08,258329.0,36.19,36.22,36.05,36.08,258329.0
2020-10-07 11:50:00,36.08,36.14,36.03,36.08,237602.0,36.08,36.14,36.03,36.08,237602.0
2020-10-07 11:55:00,36.09,36.12,36.04,36.09,177779.0,36.09,36.12,36.04,36.09,177779.0
2020-10-07 12:00:00,36.08,36.11,36.0,36.09,235294.0,36.08,36.11,36.0,36.09,235294.0
2020-10-07 12:05:00,36.09,36.14,36.03,36.06,189633.0,36.09,36.14,36.03,36.06,189633.0
2020-10-07 12:10:00,36.06,36.08,35.92,36.0,208732.0,36.06,36.08,35.92,36.0,208732.0
2020-10-07 12:15:00,36.0,36.07,35.99,36.05,135362.0,36.0,36.07,35.99,36.05,135362.0
2020-10-07 12:20:00,36.05,36.11,36.02,36.08,145909.0,36.05,36.11,36.02,36.08,145909.0
2020-10-07 12:25:00,36.07,36.13,35.99,36.08,262201.0,36.07,36.13,35.99,36.08,262201.0
2020-10-07 12:30:00,36.07,36.19,36.04,36.15,149245.0,36.07,36.19,36.04,36.15,149245.0
2020-10-07 12:35:00,36.15,36.32,36.14,36.27,234726.0,36.15,36.32,36.14,36.27,234726.0
2020-10-07 12:40:00,36.27,36.31,36.23,36.27,151496.0,36.27,36.31,36.23,36.27,151496.0
2020-10-07 12:45:00,36.27,36.35,36.22,36.32,175292.0,36.27,36.35,36.22,36.32,175292.0
2020-10-07 12:50:00,36.32,36.37,36.24,36.36,193656.0,36.32,36.37,36.24,36.36,193656.0
2020-10-07 12:55:00,36.37,36.44,36.31,36.42,318671.0,36.37,36.44,36.31,36.42,318671.0
2020-10-07 13:00:00,36.42,36.52,36.4,36.5,269326.0,36.42,36.52,36.4,36.5,269326.0
2020-10-07 13:05:00,36.5,36.51,36.42,36.5,191932.0,36.5,36.51,36.42,36.5,191932.0
2020-10-07 13:10:00,36.5,36.51,36.31,36.33,216593.0,36.5,36.51,36.31,36.33,216593.0
2020-10-07 13:15:00,36.33,36.41,36.33,36.41,175233.0,36.33,36.41,36.33,36.41,175233.0
2020-10-07 13:20:00,36.41,36.42,36.35,36.41,178015.0,36.41,36.42,36.35,36.41,178015.0
2020-10-07 13:25:00,36.41,36.42,36.35,36.36,83551.0,36.41,36.42,36.35,36.36,83551.0
2020-10-07 13:30:00,36.37,36.4,36.35,36.39,62535.0,36.37,36.4,36.35,36.39,62535.0
2020-10-07 13:35:00,36.38,36.4,36.33,36.35,87302.0,36.38,36.4,36.33,36.35,87302.0
2020-10-07 13:40:00,36.35,36.46,36.31,36.45,144674.0,36.35,36.46,36.31,36.45,144674.0
2020-10-07 13:45:00,36.45,36.47,36.38,36.41,130152.0,36.45,36.47,36.38,36.41,130152.0
2020-10-07 13:50:00,36.41,36.48,36.4,36.45,175692.0,36.41,36.48,36.4,36.45,175692.0
2020-10-07 13:55:00,36.44,36.47,36.25,36.29,176059.0,36.44,36.47,36.25,36.29,176059.0
2020-10-07 14:00:00,36.28,36.38,36.26,36.27,142915.0,36.28,36.38,36.26,36.27,142915.0
2020-10-07 14:05:00,36.27,36.32,36.23,36.29,116427.0,36.27,36.32,36.23,36.29,116427.0
2020-10-07 14:10:00,36.29,36.33,36.22,36.23,106883.0,36.29,36.33,36.22,36.23,106883.0
2020-10-07 14:15:00,36.24,36.33,36.22,36.32,148065.0,36.24,36.33,36.22,36.32,148065.0
2020-10-07 14:20:00,36.33,36.35,36.27,36.34,127432.0,36.33,36.35,36.27,36.34,127432.0
2020-10-07 14:25:00,36.34,36.39,36.32,36.36,131269.0,36.34,36.39,36.32,36.36,131269.0
2020-10-07 14:30:00,36.35,36.44,36.32,36.4,181546.0,36.35,36.44,36.32,36.4,181546.0
2020-10-07 14:35:00,36.41,36.49,36.37,36.43,177219.0,36.41,36.49,36.37,36.43,177219.0
2020-10-07 14:40:00,36.43,36.44,36.34,36.37,197863.0,36.43,36.44,36.34,36.37,197863.0
2020-10-07 14:45:00,36.37,36.43,36.35,36.39,128402.0,36.37,36.43,36.35,36.39,128402.0
2020-10-07 14:50:00,36.39,36.44,36.37,36.43,62196.0,36.39,36.44,36.37,36.43,62196.0
2020-10-07 14:55:00,36.44,36.45,36.41,36.44,129038.0,36.44,36.45,36.41,36.44,129038.0
2020-10-07 15:00:00,36.43,36.47,36.4,36.43,84918.0,36.43,36.47,36.4,36.43,84918.0
2020-10-07 15:05:00,36.43,36.49,36.39,36.47,109460.0,36.43,36.49,36.39,36.47,109460.0
2020-10-07 15:10:00,36.46,36.5,36.44,36.49,119670.0,36.46,36.5,36.44,36.49,119670.0
2020-10-07 15:15:00,36.49,36.53,36.41,36.47,151990.0,36.49,36.53,36.41,36.47,151990.0
2020-10-07 15:20:00,36.47,36.52,36.44,36.5,150553.0,36.47,36.52,36.44,36.5,150553.0
2020-10-07 15:25:00,36.51,36.56,36.46,36.55,175981.0,36.51,36.56,36.46,36.55,175981.0
2020-10-07 15:30:00,36.55,36.57,36.42,36.43,220757.0,36.55,36.57,36.42,36.43,220757.0
2020-10-07 15:35:00,36.42,36.5,36.42,36.48,197721.0,36.42,36.5,36.42,36.48,197721.0
2020-10-07 15:40:00,36.48,36.51,36.45,36.48,132883.0,36.48,36.51,36.45,36.48,132883.0
2020-10-07 15:45:00,36.49,36.51,36.39,36.42,186157.0,36.49,36.51,36.39,36.42,186157.0
2020-10-07 15:50:00,36.42,36.47,36.36,36.46,242893.0,36.42,36.47,36.36,36.46,242893.0
2020-10-07 15:55:00,36.44,36.45,36.36,36.38,387704.0,36.44,36.45,36.36,36.38,387704.0
2020-10-08 09:30:00,37.1,37.51,37.05,37.39,1344237.0,37.1,37.51,37.05,37.39,1344237.0
2020-10-08 09:35:00,37.39,37.42,36.85,36.99,886804.0,37.39,37.42,36.85,36.99,886804.0
2020-10-08 09:40:00,36.98,37.07,36.71,36.93,557073.0,36.98,37.07,36.71,36.93,557073.0
2020-10-08 09:45:00,36.93,36.99,36.77,36.87,406653.0,36.93,36.99,36.77,36.87,406653.0
2020-10-08 09:50:00,36.88,36.98,36.82,36.94,293811.0,36.88,36.98,36.82,36.94,293811.0
2020-10-08 09:55:00,36.92,37.16,36.9,37.1,381634.0,36.92,37.16,36.9,37.1,381634.0
2020-10-08 10:00:00,37.1,37.12,36.73,36.85,478863.0,37.1,37.12,36.73,36.85,478863.0
2020-10-08 10:05:00,36.86,36.92,36.76,36.86,207324.0,36.86,36.92,36.76,36.86,207324.0
2020-10-08 10:10:00,36.85,37.12,36.82,37.08,495592.0,36.85,37.12,36.82,37.08,495592.0
2020-10-08 10:15:00,37.08,37.24,37.03,37.23,346866.0,37.08,37.24,37.03,37.23,346866.0
2020-10-08 10:20:00,37.22,37.69,37.2,37.54,986428.0,37.22,37.69,37.2,37.54,986428.0
2020-10-08 10:25:00,37.53,37.55,37.3,37.42,627369.0,37.53,37.55,37.3,37.42,627369.0
2020-10-08 10:30:00,37.43,37.49,37.23,37.48,584589.0,37.43,37.49,37.23,37.48,584589.0
2020-10-08 10:35:00,37.48,37.61,37.37,37.49,493706.0,37.48,37.61,37.37,37.49,493706.0
2020-10-08 10:40:00,37.49,37.55,37.36,37.41,273357.0,37.49,37.55,37.36,37.41,273357.0
2020-10-08 10:45:00,37.42,37.46,37.33,37.45,307695.0,37.42,37.46,37.33,37.45,307695.0
2020-10-08 10:50:00,37.45,37.52,37.34,37.37,252888.0,37.45,37.52,37.34,37.37,252888.0
2020-10-08 10:55:00,37.35,37.52,37.35,37.49,277852.0,37.35,37.52,37.35,37.49,277852.0
2020-10-08 11:00:00,37.48,37.48,37.28,37.3,274950.0,37.48,37.48,37.28,37.3,274950.0
2020-10-08 11:05:00,37.29,37.37,37.21,37.22,289542.0,37.29,37.37,37.21,37.22,289542.0
2020-10-08 11:10:00,37.22,37.29,37.2,37.26,146146.0,37.22,37.29,37.2,37.26,146146.0
2020-10-08 11:15:00,37.25,37.25,37.07,37.08,189766.0,37.25,37.25,37.07,37.08,189766.0
2020-10-08 11:20:00,37.08,37.14,36.34,36.49,1530212.0,37.08,37.14,36.34,36.49,1530212.0
2020-10-08 11:25:00,36.49,36.53,36.01,36.24,1388974.0,36.49,36.53,36.01,36.24,1388974.0
2020-10-08 11:30:00,36.21,36.41,35.85,35.94,1194703.0,36.21,36.41,35.85,35.94,1194703.0
2020-10-08 11:35:00,35.95,36.33,35.95,36.29,975863.0,35.95,36.33,35.95,36.29,975863.0
2020-10-08 11:40:00,36.28,36.45,36.25,36.31,745437.0,36.28,36.45,36.25,36.31,745437.0
2020-10-08 11:45:00,36.31,36.43,36.27,36.39,416403.0,36.31,36.43,36.27,36.39,416403.0
2020-10-08 11:50:00,36.38,36.39,36.25,36.29,328183.0,36.38,36.39,36.25,36.29,328183.0
2020-10-08 11:55:00,36.29,36.37,36.25,36.33,267364.0,36.29,36.37,36.25,36.33,267364.0
2020-10-08 12:00:00,36.33,36.49,36.3,36.48,351610.0,36.33,36.49,36.3,36.48,351610.0
2020-10-08 12:05:00,36.48,36.67,36.48,36.59,481454.0,36.48,36.67,36.48,36.59,481454.0
2020-10-08 12:10:00,36.6,36.65,36.5,36.55,402433.0,36.6,36.65,36.5,36.55,402433.0
2020-10-08 12:15:00,36.54,36.67,36.51,36.61,157216.0,36.54,36.67,36.51,36.61,157216.0
2020-10-08 12:20:00,36.62,36.7,36.58,36.66,158592.0,36.62,36.7,36.58,36.66,158592.0
2020-10-08 12:25:00,36.66,36.72,36.63,36.67,226706.0,36.66,36.72,36.63,36.67,226706.0
2020-10-08 12:30:00,36.68,36.75,36.6,36.65,199260.0,36.68,36.75,36.6,36.65,199260.0
2020-10-08 12:35:00,36.64,36.65,36.57,36.63,180002.0,36.64,36.65,36.57,36.63,180002.0
2020-10-08 12:40:00,36.64,36.65,36.55,36.6,124446.0,36.64,36.65,36.55,36.6,124446.0
2020-10-08 12:45:00,36.6,36.67,36.58,36.65,101702.0,36.6,36.67,36.58,36.65,101702.0
2020-10-08 12:50:00,36.65,36.72,36.61,36.64,185252.0,36.65,36.72,36.61,36.64,185252.0
2020-10-08 12:55:00,36.65,36.68,36.61,36.64,114501.0,36.65,36.68,36.61,36.64,114501.0
2020-10-08 13:00:00,36.64,36.66,36.59,36.6,116072.0,36.64,36.66,36.59,36.6,116072.0
2020-10-08 13:05:00,36.61,36.61,36.45,36.51,195014.0,36.61,36.61,36.45,36.51,195014.0
2020-10-08 13:10:00,36.52,36.53,36.42,36.49,171834.0,36.52,36.53,36.42,36.49,171834.0
2020-10-08 13:15:00,36.48,36.49,36.38,36.4,182036.0,36.48,36.49,36.38,36.4,182036.0
2020-10-08 13:20:00,36.39,36.48,36.39,36.45,166336.0,36.39,36.48,36.39,36.45,166336.0
2020-10-08 13:25:00,36.46,36.48,36.41,36.45,109454.0,36.46,36.48,36.41,36.45,109454.0
2020-10-08 13:30:00,36.46,36.56,36.45,36.5,132290.0,36.46,36.56,36.45,36.5,132290.0
2020-10-08 13:35:00,36.5,36.63,36.48,36.6,197383.0,36.5,36.63,36.48,36.6,197383.0
2020-10-08 13:40:00,36.6,36.66,36.54,36.66,177542.0,36.6,36.66,36.54,36.66,177542.0
2020-10-08 13:45:00,36.65,36.67,36.58,36.63,124456.0,36.65,36.67,36.58,36.63,124456.0
2020-10-08 13:50:00,36.63,36.69,36.6,36.66,159176.0,36.63,36.69,36.6,36.66,159176.0
2020-10-08 13:55:00,36.66,36.69,36.62,36.65,160052.0,36.66,36.69,36.62,36.65,160052.0
2020-10-08 14:00:00,36.66,36.74,36.64,36.74,123634.0,36.66,36.74,36.64,36.74,123634.0
2020-10-08 14:05:00,36.74,36.82,36.7,36.77,152798.0,36.74,36.82,36.7,36.77,152798.0
2020-10-08 14:10:00,36.78,36.84,36.74,36.79,128503.0,36.78,36.84,36.74,36.79,128503.0
2020-10-08 14:15:00,36.79,36.8,36.69,36.73,131791.0,36.79,36.8,36.69,36.73,131791.0
2020-10-08 14:20:00,36.73,36.81,36.7,36.78,204415.0,36.73,36.81,36.7,36.78,204415.0
2020-10-08 14:25:00,36.78,36.79,36.72,36.75,92364.0,36.78,36.79,36.72,36.75,92364.0
2020-10-08 14:30:00,36.75,36.77,36.68,36.68,74093.0,36.75,36.77,36.68,36.68,74093.0
2020-10-08 14:35:00,36.68,36.74,36.67,36.74,102295.0,36.68,36.74,36.67,36.74,102295.0
2020-10-08 14:40:00,36.74,36.78,36.7,36.75,103890.0,36.74,36.78,36.7,36.75,103890.0
2020-10-08 14:45:00,36.76,36.79,36.73,36.73,98632.0,36.76,36.79,36.73,36.73,98632.0
2020-10-08 14:50:00,36.73,36.78,36.71,36.74,68594.0,36.73,36.78,36.71,36.74,68594.0
2020-10-08 14:55:00,36.73,36.88,36.73,36.88,193863.0,36.73,36.88,36.73,36.88,193863.0
2020-10-08 15:00:00,36.89,36.89,36.77,36.86,200070.0,36.89,36.89,36.77,36.86,200070.0
2020-10-08 15:05:00,36.87,36.97,36.83,36.96,323276.0,36.87,36.97,36.83,36.96,323276.0
2020-10-08 15:10:00,36.95,37.04,36.95,36.96,373523.0,36.95,37.04,36.95,36.96,373523.0
2020-10-08 15:15:00,36.97,36.99,36.91,36.92,177852.0,36.97,36.99,36.91,36.92,177852.0
2020-10-08 15:20:00,36.92,36.98,36.91,36.98,126403.0,36.92,36.98,36.91,36.98,126403.0
2020-10-08 15:25:00,36.98,37.04,36.94,36.97,151071.0,36.98,37.04,36.94,36.97,151071.0
2020-10-08 15:30:00,36.98,37.03,36.96,36.98,178915.0,36.98,37.03,36.96,36.98,178915.0
2020-10-08 15:35:00,36.98,36.99,36.93,36.95,113159.0,36.98,36.99,36.93,36.95,113159.0
2020-10-08 15:40:00,36.94,36.95,36.87,36.93,210022.0,36.94,36.95,36.87,36.93,210022.0
2020-10-08 15:45:00,36.93,36.95,36.86,36.9,196929.0,36.93,36.95,36.86,36.9,196929.0
2020-10-08 15:50:00,36.89,37.0,36.8,36.95,303833.0,36.89,37.0,36.8,36.95,303833.0
2020-10-08 15:55:00,36.96,37.0,36.94,36.99,483026.0,36.96,37.0,36.94,36.99,483026.0
2020-10-09 09:30:00,37.1,37.29,36.89,37.02,707928.0,37.1,37.29,36.89,37.02,707928.0
2020-10-09 09:35:00,37.02,37.02,36.67,36.85,477972.0,37.02,37.02,36.67,36.85,477972.0
2020-10-09 09:40:00,36.84,37.03,36.75,36.96,349342.0,36.84,37.03,36.75,36.96,349342.0
2020-10-09 09:45:00,36.98,37.02,36.83,36.9,291230.0,36.98,37.02,36.83,36.9,291230.0
2020-10-09 09:50:00,36.9,36.95,36.5,36.68,439791.0,36.9,36.95,36.5,36.68,439791.0
2020-10-09 09:55:00,36.67,36.8,36.56,36.57,414194.0,36.67,36.8,36.56,36.57,414194.0
2020-10-09 10:00:00,36.56,36.69,36.52,36.63,380756.0,36.56,36.69,36.52,36.63,380756.0
2020-10-09 10:05:00,36.63,36.69,36.52,36.53,329379.0,36.63,36.69,36.52,36.53,329379.0
2020-10-09 10:10:00,36.52,36.63,36.42,36.43,303586.0,36.52,36.63,36.42,36.43,303586.0
2020-10-09 10:15:00,36.43,36.56,36.41,36.53,248648.0,36.43,36.56,36.41,36.53,248648.0
2020-10-09 10:20:00,36.54,36.6,36.43,36.48,392156.0,36.54,36.6,36.43,36.48,392156.0
2020-10-09 10:25:00,36.47,36.47,36.27,36.35,308079.0,36.47,36.47,36.27,36.35,308079.0
2020-10-09 10:30:00,36.35,36.44,36.3,36.36,209756.0,36.35,36.44,36.3,36.36,209756.0
2020-10-09 10:35:00,36.36,36.6,36.36,36.58,247324.0,36.36,36.6,36.36,36.58,247324.0
2020-10-09 10:40:00,36.59,36.61,36.5,36.54,192502.0,36.59,36.61,36.5,36.54,192502.0
2020-10-09 10:45:00,36.54,36.7,36.52,36.69,264928.0,36.54,36.7,36.52,36.69,264928.0
2020-10-09 10:50:00,36.69,36.69,36.57,36.6,176393.0,36.69,36.69,36.57,36.6,176393.0
2020-10-09 10:55:00,36.61,36.66,36.58,36.59,100525.0,36.61,36.66,36.58,36.59,100525.0
2020-10-09 11:00:00,36.6,36.8,36.6,36.75,245920.0,36.6,36.8,36.6,36.75,245920.0
2020-10-09 11:05:00,36.76,36.83,36.69,36.71,228112.0,36.76,36.83,36.69,36.71,228112.0
2020-10-09 11:10:00,36.71,36.82,36.71,36.78,144495.0,36.71,36.82,36.71,36.78,144495.0
2020-10-09 11:15:00,36.78,36.8,36.65,36.65,180698.0,36.78,36.8,36.65,36.65,180698.0
2020-10-09 11:20:00,36.65,36.74,36.61,36.68,169449.0,36.65,36.74,36.61,36.68,169449.0
2020-10-09 11:25:00,36.68,36.72,36.55,36.63,218399.0,36.68,36.72,36.55,36.63,218399.0
2020-10-09 11:30:00,36.62,36.66,36.58,36.64,160513.0,36.62,36.66,36.58,36.64,160513.0
2020-10-09 11:35:00,36.64,36.64,36.53,36.57,176013.0,36.64,36.64,36.53,36.57,176013.0
2020-10-09 11:40:00,36.58,36.65,36.45,36.57,412771.0,36.58,36.65,36.45,36.57,412771.0
2020-10-09 11:45:00,36.58,37.17,36.57,37.16,1167016.0,36.58,37.17,36.57,37.16,1167016.0
2020-10-09 11:50:00,37.17,37.27,36.97,37.18,886011.0,37.17,37.27,36.97,37.18,886011.0
2020-10-09 11:55:00,37.18,37.27,37.06,37.22,736821.0,37.18,37.27,37.06,37.22,736821.0
2020-10-09 12:00:00,37.21,37.5,37.19,37.34,818559.0,37.21,37.5,37.19,37.34,818559.0
2020-10-09 12:05:00,37.34,37.49,37.32,37.4,587787.0,37.34,37.49,37.32,37.4,587787.0
2020-10-09 12:10:00,37.38,37.4,37.27,37.35,422060.0,37.38,37.4,37.27,37.35,422060.0
2020-10-09 12:15:00,37.35,37.36,37.21,37.34,406039.0,37.35,37.36,37.21,37.34,406039.0
2020-10-09 12:20:00,37.34,37.49,37.33,37.48,340217.0,37.34,37.49,37.33,37.48,340217.0
2020-10-09 12:25:00,37.48,37.77,37.47,37.51,1033039.0,37.48,37.77,37.47,37.51,1033039.0
2020-10-09 12:30:00,37.52,37.67,37.51,37.64,413478.0,37.52,37.67,37.51,37.64,413478.0
2020-10-09 12:35:00,37.64,37.8,37.59,37.77,390865.0,37.64,37.8,37.59,37.77,390865.0
2020-10-09 12:40:00,37.77,37.77,37.55,37.7,371258.0,37.77,37.77,37.55,37.7,371258.0
2020-10-09 12:45:00,37.7,37.72,37.5,37.51,251850.0,37.7,37.72,37.5,37.51,251850.0
2020-10-09 12:50:00,37.51,37.52,37.34,37.37,404594.0,37.51,37.52,37.34,37.37,404594.0
2020-10-09 12:55:00,37.36,37.37,37.13,37.22,516920.0,37.36,37.37,37.13,37.22,516920.0
2020-10-09 13:00:00,37.21,37.26,37.15,37.15,480631.0,37.21,37.26,37.15,37.15,480631.0
2020-10-09 13:05:00,37.15,37.29,37.12,37.27,223617.0,37.15,37.29,37.12,37.27,223617.0
2020-10-09 13:10:00,37.28,37.29,37.16,37.29,214188.0,37.28,37.29,37.16,37.29,214188.0
2020-10-09 13:15:00,37.29,37.32,37.24,37.24,192070.0,37.29,37.32,37.24,37.24,192070.0
2020-10-09 13:20:00,37.24,37.33,37.21,37.25,142409.0,37.24,37.33,37.21,37.25,142409.0
2020-10-09 13:25:00,37.24,37.27,37.21,37.27,121646.0,37.24,37.27,37.21,37.27,121646.0
2020-10-09 13:30:00,37.27,37.28,37.18,37.21,227688.0,37.27,37.28,37.18,37.21,227688.0
2020-10-09 13:35:00,37.2,37.26,37.2,37.25,96738.0,37.2,37.26,37.2,37.25,96738.0
2020-10-09 13:40:00,37.25,37.42,37.24,37.39,324398.0,37.25,37.42,37.24,37.39,324398.0
2020-10-09 13:45:00,37.37,37.41,37.34,37.39,147436.0,37.37,37.41,37.34,37.39,147436.0
2020-10-09 13:50:00,37.38,37.4,37.34,37.36,110930.0,37.38,37.4,37.34,37.36,110930.0
2020-10-09 13:55:00,37.37,37.44,37.34,37.43,133111.0,37.37,37.44,37.34,37.43,133111.0
2020-10-09 14:00:00,37.43,37.45,37.37,37.41,105554.0,37.43,37.45,37.37,37.41,105554.0
2020-10-09 14:05:00,37.42,37.43,37.34,37.36,98090.0,37.42,37.43,37.34,37.36,98090.0
2020-10-09 14:10:00,37.36,37.36,37.16,37.22,273630.0,37.36,37.36,37.16,37.22,273630.0
2020-10-09 14:15:00,37.21,37.28,37.18,37.25,129853.0,37.21,37.28,37.18,37.25,129853.0
2020-10-09 14:20:00,37.25,37.26,37.22,37.23,87052.0,37.25,37.26,37.22,37.23,87052.0
2020-10-09 14:25:00,37.22,37.23,37.15,37.18,145810.0,37.22,37.23,37.15,37.18,145810.0
2020-10-09 14:30:00,37.16,37.24,37.16,37.22,107484.0,37.16,37.24,37.16,37.22,107484.0
2020-10-09 14:35:00,37.21,37.23,37.1,37.16,168910.0,37.21,37.23,37.1,37.16,168910.0
2020-10-09 14:40:00,37.17,37.23,37.08,37.2,138556.0,37.17,37.23,37.08,37.2,138556.0
2020-10-09 14:45:00,37.2,37.2,37.11,37.12,129808.0,37.2,37.2,37.11,37.12,129808.0
2020-10-09 14:50:00,37.13,37.13,37.07,37.13,133239.0,37.13,37.13,37.07,37.13,133239.0
2020-10-09 14:55:00,37.12,37.13,36.99,37.1,299853.0,37.12,37.13,36.99,37.1,299853.0
2020-10-09 15:00:00,37.09,37.11,37.03,37.08,107092.0,37.09,37.11,37.03,37.08,107092.0
2020-10-09 15:05:00,37.08,37.08,37.03,37.07,81562.0,37.08,37.08,37.03,37.07,81562.0
2020-10-09 15:10:00,37.07,37.13,37.06,37.11,128175.0,37.07,37.13,37.06,37.11,128175.0
2020-10-09 15:15:00,37.1,37.12,37.03,37.04,155869.0,37.1,37.12,37.03,37.04,155869.0
2020-10-09 15:20:00,37.05,37.18,37.04,37.11,256580.0,37.05,37.18,37.04,37.11,256580.0
2020-10-09 15:25:00,37.12,37.16,37.11,37.14,108730.0,37.12,37.16,37.11,37.14,108730.0
2020-10-09 15:30:00,37.15,37.16,37.08,37.1,142828.0,37.15,37.16,37.08,37.1,142828.0
2020-10-09 15:35:00,37.1,37.11,37.06,37.1,87806.0,37.1,37.11,37.06,37.1,87806.0
2020-10-09 15:40:00,37.09,37.14,37.09,37.12,162665.0,37.09,37.14,37.09,37.12,162665.0
2020-10-09 15:45:00,37.11,37.15,37.07,37.14,187791.0,37.11,37.15,37.07,37.14,187791.0
2020-10-09 15:50:00,37.14,37.16,37.1,37.13,205989.0,37.14,37.16,37.1,37.13,205989.0
2020-10-09 15:55:00,37.13,37.15,37.04,37.12,516006.0,37.13,37.15,37.04,37.12,516006.0
2020-10-12 09:30:00,36.7,36.85,36.35,36.4,750449.0,36.7,36.85,36.35,36.4,750449.0
2020-10-12 09:35:00,36.38,36.65,36.28,36.57,585902.0,36.38,36.65,36.28,36.57,585902.0
2020-10-12 09:40:00,36.58,36.61,36.36,36.42,419467.0,36.58,36.61,36.36,36.42,419467.0
2020-10-12 09:45:00,36.42,36.48,36.26,36.37,446771.0,36.42,36.48,36.26,36.37,446771.0
2020-10-12 09:50:00,36.36,36.5,36.28,36.48,388286.0,36.36,36.5,36.28,36.48,388286.0
2020-10-12 09:55:00,36.47,36.52,36.44,36.49,202197.0,36.47,36.52,36.44,36.49,202197.0
2020-10-12 10:00:00,36.49,36.73,36.48,36.73,508569.0,36.49,36.73,36.48,36.73,508569.0
2020-10-12 10:05:00,36.71,36.82,36.71,36.77,295112.0,36.71,36.82,36.71,36.77,295112.0
2020-10-12 10:10:00,36.77,36.89,36.75,36.8,363574.0,36.77,36.89,36.75,36.8,363574.0
2020-10-12 10:15:00,36.8,36.82,36.66,36.73,289703.0,36.8,36.82,36.66,36.73,289703.0
2020-10-12 10:20:00,36.72,36.73,36.61,36.69,220528.0,36.72,36.73,36.61,36.69,220528.0
2020-10-12 10:25:00,36.68,36.97,36.68,36.95,394670.0,36.68,36.97,36.68,36.95,394670.0
2020-10-12 10:30:00,36.93,36.99,36.82,36.98,382623.0,36.93,36.99,36.82,36.98,382623.0
2020-10-12 10:35:00,36.97,36.98,36.83,36.9,277550.0,36.97,36.98,36.83,36.9,277550.0
2020-10-12 10:40:00,36.9,36.92,36.82,36.82,213737.0,36.9,36.92,36.82,36.82,213737.0
2020-10-12 10:45:00,36.83,36.9,36.78,36.8,230906.0,36.83,36.9,36.78,36.8,230906.0
2020-10-12 10:50:00,36.81,36.92,36.78,36.88,189146.0,36.81,36.92,36.78,36.88,189146.0
2020-10-12 10:55:00,36.88,36.93,36.69,36.7,319601.0,36.88,36.93,36.69,36.7,319601.0
2020-10-12 11:00:00,36.7,36.77,36.68,36.73,203211.0,36.7,36.77,36.68,36.73,203211.0
2020-10-12 11:05:00,36.73,36.8,36.7,36.76,212237.0,36.73,36.8,36.7,36.76,212237.0
2020-10-12 11:10:00,36.75,36.78,36.68,36.73,206391.0,36.75,36.78,36.68,36.73,206391.0
2020-10-12 11:15:00,36.73,36.74,36.52,36.52,378460.0,36.73,36.74,36.52,36.52,378460.0
2020-10-12 11:20:00,36.53,36.58,36.43,36.48,514741.0,36.53,36.58,36.43,36.48,514741.0
2020-10-12 11:25:00,36.48,36.52,36.45,36.48,323911.0,36.48,36.52,36.45,36.48,323911.0
2020-10-12 11:30:00,36.47,36.56,36.44,36.48,364436.0,36.47,36.56,36.44,36.48,364436.0
2020-10-12 11:35:00,36.48,36.5,36.39,36.41,249818.0,36.48,36.5,36.39,36.41,249818.0
2020-10-12 11:40:00,36.42,36.57,36.39,36.52,305192.0,36.42,36.57,36.39,36.52,305192.0
2020-10-12 11:45:00,36.51,36.53,36.44,36.48,181212.0,36.51,36.53,36.44,36.48,181212.0
2020-10-12 11:50:00,36.48,36.49,36.39,36.44,152808.0,36.48,36.49,36.39,36.44,152808.0
2020-10-12 11:55:00,36.44,36.48,36.41,36.42,150521.0,36.44,36.48,36.41,36.42,150521.0
2020-10-12 12:00:00,36.43,36.48,36.4,36.46,147316.0,36.43,36.48,36.4,36.46,147316.0
2020-10-12 12:05:00,36.45,36.51,36.45,36.51,77600.0,36.45,36.51,36.45,36.51,77600.0
2020-10-12 12:10:00,36.52,36.56,36.49,36.56,195968.0,36.52,36.56,36.49,36.56,195968.0
2020-10-12 12:15:00,36.55,36.59,36.54,36.57,166836.0,36.55,36.59,36.54,36.57,166836.0
2020-10-12 12:20:00,36.58,36.62,36.49,36.53,192085.0,36.58,36.62,36.49,36.53,192085.0
2020-10-12 12:25:00,36.53,36.56,36.48,36.55,105390.0,36.53,36.56,36.48,36.55,105390.0
2020-10-12 12:30:00,36.55,36.58,36.45,36.46,129536.0,36.55,36.58,36.45,36.46,129536.0
2020-10-12 12:35:00,36.47,36.51,36.46,36.5,103060.0,36.47,36.51,36.46,36.5,103060.0
2020-10-12 12:40:00,36.5,36.53,36.47,36.52,136482.0,36.5,36.53,36.47,36.52,136482.0
2020-10-12 12:45:00,36.51,36.51,36.46,36.5,75201.0,36.51,36.51,36.46,36.5,75201.0
2020-10-12 12:50:00,36.51,36.52,36.44,36.48,114539.0,36.51,36.52,36.44,36.48,114539.0
2020-10-12 12:55:00,36.48,36.51,36.4,36.49,171885.0,36.48,36.51,36.4,36.49,171885.0
2020-10-12 13:00:00,36.49,36.49,36.42,36.46,138133.0,36.49,36.49,36.42,36.46,138133.0
2020-10-12 13:05:00,36.47,36.47,36.43,36.43,88515.0,36.47,36.47,36.43,36.43,88515.0
2020-10-12 13:10:00,36.44,36.49,36.42,36.47,116748.0,36.44,36.49,36.42,36.47,116748.0
2020-10-12 13:15:00,36.47,36.49,36.45,36.48,63776.0,36.47,36.49,36.45,36.48,63776.0
2020-10-12 13:20:00,36.49,36.49,36.43,36.45,88734.0,36.49,36.49,36.43,36.45,88734.0
2020-10-12 13:25:00,36.46,36.47,36.42,36.44,89768.0,36.46,36.47,36.42,36.44,89768.0
2020-10-12 13:30:00,36.43,36.44,36.38,36.41,131582.0,36.43,36.44,36.38,36.41,131582.0
2020-10-12 13:35:00,36.41,36.42,36.39,36.4,73788.0,36.41,36.42,36.39,36.4,73788.0
2020-10-12 13:40:00,36.41,36.41,36.32,36.33,244574.0,36.41,36.41,36.32,36.33,244574.0
2020-10-12 13:45:00,36.33,36.35,36.27,36.29,191849.0,36.33,36.35,36.27,36.29,191849.0
2020-10-12 13:50:00,36.3,36.33,36.26,36.27,206943.0,36.3,36.33,36.26,36.27,206943.0
2020-10-12 13:55:00,36.27,36.39,36.26,36.38,265497.0,36.27,36.39,36.26,36.38,265497.0
2020-10-12 14:00:00,36.39,36.39,36.28,36.29,171354.0,36.39,36.39,36.28,36.29,171354.0
2020-10-12 14:05:00,36.29,36.36,36.28,36.36,182752.0,36.29,36.36,36.28,36.36,182752.0
2020-10-12 14:10:00,36.35,36.4,36.34,36.38,159835.0,36.35,36.4,36.34,36.38,159835.0
2020-10-12 14:15:00,36.38,36.41,36.33,36.36,130371.0,36.38,36.41,36.33,36.36,130371.0
2020-10-12 14:20:00,36.35,36.37,36.32,36.36,72503.0,36.35,36.37,36.32,36.36,72503.0
2020-10-12 14:25:00,36.36,36.38,36.35,36.37,113054.0,36.36,36.38,36.35,36.37,113054.0
2020-10-12 14:30:00,36.37,36.37,36.32,36.34,102106.0,36.37,36.37,36.32,36.34,102106.0
2020-10-12 14:35:00,36.33,36.34,36.28,36.33,197348.0,36.33,36.34,36.28,36.33,197348.0
2020-10-12 14:40:00,36.32,36.35,36.3,36.34,166869.0,36.32,36.35,36.3,36.34,166869.0
2020-10-12 14:45:00,36.34,36.35,36.29,36.34,138171.0,36.34,36.35,36.29,36.34,138171.0
2020-10-12 14:50:00,36.34,36.46,36.31,36.45,207836.0,36.34,36.46,36.31,36.45,207836.0
2020-10-12 14:55:00,36.45,36.45,36.38,36.41,184990.0,36.45,36.45,36.38,36.41,184990.0
2020-10-12 15:00:00,36.42,36.47,36.41,36.44,150584.0,36.42,36.47,36.41,36.44,150584.0
2020-10-12 15:05:00,36.44,36.54,36.43,36.49,183812.0,36.44,36.54,36.43,36.49,183812.0
2020-10-12 15:10:00,36.5,36.53,36.41,36.44,142822.0,36.5,36.53,36.41,36.44,142822.0
2020-10-12 15:15:00,36.43,36.52,36.41,36.49,179414.0,36.43,36.52,36.41,36.49,179414.0
2020-10-12 15:20:00,36.5,36.57,36.47,36.57,139700.0,36.5,36.57,36.47,36.57,139700.0
2020-10-12 15:25:00,36.57,36.57,36.5,36.54,135349.0,36.57,36.57,36.5,36.54,135349.0
2020-10-12 15:30:00,36.53,36.55,36.46,36.48,147981.0,36.53,36.55,36.46,36.48,147981.0
2020-10-12 15:35:00,36.48,36.51,36.41,36.43,149541.0,36.48,36.51,36.41,36.43,149541.0
2020-10-12 15:40:00,36.43,36.44,36.37,36.4,228668.0,36.43,36.44,36.37,36.4,228668.0
2020-10-12 15:45:00,36.4,36.42,36.32,36.39,420228.0,36.4,36.42,36.32,36.39,420228.0
2020-10-12 15:50:00,36.39,36.44,36.29,36.34,598071.0,36.39,36.44,36.29,36.34,598071.0
2020-10-12 15:55:00,36.34,36.43,36.33,36.39,651086.0,36.34,36.43,36.33,36.39,651086.0
2020-10-13 09:30:00,35.66,35.88,35.46,35.68,817536.0,35.66,35.88,35.46,35.68,817536.0
2020-10-13 09:35:00,35.74,35.77,35.48,35.56,498799.0,35.74,35.77,35.48,35.56,498799.0
2020-10-13 09:40:00,35.57,35.62,35.28,35.35,607392.0,35.57,35.62,35.28,35.35,607392.0
2020-10-13 09:45:00,35.35,35.54,35.26,35.51,568655.0,35.35,35.54,35.26,35.51,568655.0
2020-10-13 09:50:00,35.5,35.66,35.46,35.55,404201.0,35.5,35.66,35.46,35.55,404201.0
2020-10-13 09:55:00,35.53,35.73,35.45,35.66,394377.0,35.53,35.73,35.45,35.66,394377.0
2020-10-13 10:00:00,35.68,35.79,35.56,35.76,473565.0,35.68,35.79,35.56,35.76,473565.0
2020-10-13 10:05:00,35.76,35.8,35.67,35.7,406234.0,35.76,35.8,35.67,35.7,406234.0
2020-10-13 10:10:00,35.7,35.85,35.66,35.84,345496.0,35.7,35.85,35.66,35.84,345496.0
2020-10-13 10:15:00,35.84,35.95,35.76,35.82,308282.0,35.84,35.95,35.76,35.82,308282.0
2020-10-13 10:20:00,35.82,35.84,35.65,35.66,235644.0,35.82,35.84,35.65,35.66,235644.0
2020-10-13 10:25:00,35.67,35.79,35.67,35.73,109601.0,35.67,35.79,35.67,35.73,109601.0
2020-10-13 10:30:00,35.73,35.76,35.61,35.64,156097.0,35.73,35.76,35.61,35.64,156097.0
2020-10-13 10:35:00,35.65,35.74,35.63,35.73,109509.0,35.65,35.74,35.63,35.73,109509.0
2020-10-13 10:40:00,35.74,35.78,35.57,35.61,192192.0,35.74,35.78,35.57,35.61,192192.0
2020-10-13 10:45:00,35.61,35.63,35.45,35.52,236784.0,35.61,35.63,35.45,35.52,236784.0
2020-10-13 10:50:00,35.52,35.55,35.38,35.43,295286.0,35.52,35.55,35.38,35.43,295286.0
2020-10-13 10:55:00,35.42,35.69,35.4,35.47,295189.0,35.42,35.69,35.4,35.47,295189.0
2020-10-13 11:00:00,35.48,35.65,35.45,35.62,277146.0,35.48,35.65,35.45,35.62,277146.0
2020-10-13 11:05:00,35.62,35.65,35.49,35.53,173363.0,35.62,35.65,35.49,35.53,173363.0
2020-10-13 11:10:00,35.52,35.58,35.47,35.53,169837.0,35.52,35.58,35.47,35.53,169837.0
2020-10-13 11:15:00,35.53,35.63,35.51,35.61,110846.0,35.53,35.63,35.51,35.61,110846.0
2020-10-13 11:20:00,35.61,35.62,35.51,35.53,126849.0,35.61,35.62,35.51,35.53,126849.0
2020-10-13 11:25:00,35.52,35.56,35.39,35.41,271853.0,35.52,35.56,35.39,35.41,271853.0
2020-10-13 11:30:00,35.41,35.49,35.39,35.42,119009.0,35.41,35.49,35.39,35.42,119009.0
2020-10-13 11:35:00,35.43,35.44,35.34,35.43,169030.0,35.43,35.44,35.34,35.43,169030.0
2020-10-13 11:40:00,35.43,35.59,35.39,35.45,183798.0,35.43,35.59,35.39,35.45,183798.0
2020-10-13 11:45:00,35.44,35.5,35.38,35.45,163503.0,35.44,35.5,35.38,35.45,163503.0
2020-10-13 11:50:00,35.45,35.48,35.39,35.45,84639.0,35.45,35.48,35.39,35.45,84639.0
2020-10-13 11:55:00,35.46,35.65,35.45,35.56,185002.0,35.46,35.65,35.45,35.56,185002.0
2020-10-13 12:00:00,35.56,35.59,35.52,35.55,94044.0,35.56,35.59,35.52,35.55,94044.0
2020-10-13 12:05:00,35.55,35.57,35.49,35.52,68382.0,35.55,35.57,35.49,35.52,68382.0
2020-10-13 12:10:00,35.52,35.55,35.47,35.54,136861.0,35.52,35.55,35.47,35.54,136861.0
2020-10-13 12:15:00,35.55,35.57,35.48,35.55,96758.0,35.55,35.57,35.48,35.55,96758.0
2020-10-13 12:20:00,35.55,35.67,35.54,35.65,132743.0,35.55,35.67,35.54,35.65,132743.0
2020-10-13 12:25:00,35.65,35.69,35.6,35.66,125593.0,35.65,35.69,35.6,35.66,125593.0
2020-10-13 12:30:00,35.66,35.78,35.66,35.74,145441.0,35.66,35.78,35.66,35.74,145441.0
2020-10-13 12:35:00,35.74,35.74,35.65,35.68,108698.0,35.74,35.74,35.65,35.68,108698.0
2020-10-13 12:40:00,35.68,35.69,35.63,35.65,72394.0,35.68,35.69,35.63,35.65,72394.0
2020-10-13 12:45:00,35.64,35.75,35.63,35.74,84749.0,35.64,35.75,35.63,35.74,84749.0
2020-10-13 12:50:00,35.74,35.81,35.73,35.78,105135.0,35.74,35.81,35.73,35.78,105135.0
2020-10-13 12:55:00,35.78,35.79,35.73,35.77,61914.0,35.78,35.79,35.73,35.77,61914.0
2020-10-13 13:00:00,35.78,35.83,35.7,35.71,136872.0,35.78,35.83,35.7,35.71,136872.0
2020-10-13 13:05:00,35.72,35.72,35.6,35.61,187573.0,35.72,35.72,35.6,35.61,187573.0
2020-10-13 13:10:00,35.61,35.69,35.6,35.69,130993.0,35.61,35.69,35.6,35.69,130993.0
2020-10-13 13:15:00,35.69,35.74,35.68,35.71,118639.0,35.69,35.74,35.68,35.71,118639.0
2020-10-13 13:20:00,35.71,35.73,35.63,35.67,157391.0,35.71,35.73,35.63,35.67,157391.0
2020-10-13 13:25:00,35.67,35.69,35.63,35.64,93435.0,35.67,35.69,35.63,35.64,93435.0
2020-10-13 13:30:00,35.64,35.79,35.62,35.72,188699.0,35.64,35.79,35.62,35.72,188699.0
2020-10-13 13:35:00,35.7,35.71,35.61,35.63,168246.0,35.7,35.71,35.61,35.63,168246.0
2020-10-13 13:40:00,35.64,35.69,35.63,35.68,88936.0,35.64,35.69,35.63,35.68,88936.0
2020-10-13 13:45:00,35.67,35.68,35.6,35.63,135956.0,35.67,35.68,35.6,35.63,135956.0
2020-10-13 13:50:00,35.63,35.64,35.59,35.61,91701.0,35.63,35.64,35.59,35.61,91701.0
2020-10-13 13:55:00,35.62,35.62,35.52,35.54,157055.0,35.62,35.62,35.52,35.54,157055.0
2020-10-13 14:00:00,35.53,35.57,35.5,35.55,211665.0,35.53,35.57,35.5,35.55,211665.0
2020-10-13 14:05:00,35.54,35.58,35.52,35.55,97459.0,35.54,35.58,35.52,35.55,97459.0
2020-10-13 14:10:00,35.54,35.61,35.53,35.56,103216.0,35.54,35.61,35.53,35.56,103216.0
2020-10-13 14:15:00,35.55,35.59,35.54,35.58,34305.0,35.55,35.59,35.54,35.58,34305.0
2020-10-13 14:20:00,35.57,35.58,35.53,35.57,56877.0,35.57,35.58,35.53,35.57,56877.0
2020-10-13 14:25:00,35.57,35.58,35.46,35.46,111990.0,35.57,35.58,35.46,35.46,111990.0
2020-10-13 14:30:00,35.47,35.5,35.34,35.39,323633.0,35.47,35.5,35.34,35.39,323633.0
2020-10-13 14:35:00,35.38,35.39,35.34,35.36,139237.0,35.38,35.39,35.34,35.36,139237.0
2020-10-13 14:40:00,35.37,35.44,35.35,35.42,178007.0,35.37,35.44,35.35,35.42,178007.0
2020-10-13 14:45:00,35.42,35.46,35.38,35.38,148772.0,35.42,35.46,35.38,35.38,148772.0
2020-10-13 14:50:00,35.38,35.4,35.33,35.34,169902.0,35.38,35.4,35.33,35.34,169902.0
2020-10-13 14:55:00,35.34,35.45,35.33,35.36,162513.0,35.34,35.45,35.33,35.36,162513.0
2020-10-13 15:00:00,35.36,35.41,35.31,35.34,115887.0,35.36,35.41,35.31,35.34,115887.0
2020-10-13 15:05:00,35.33,35.36,35.31,35.34,78480.0,35.33,35.36,35.31,35.34,78480.0
2020-10-13 15:10:00,35.34,35.36,35.27,35.28,132080.0,35.34,35.36,35.27,35.28,132080.0
2020-10-13 15:15:00,35.28,35.33,35.26,35.33,89862.0,35.28,35.33,35.26,35.33,89862.0
2020-10-13 15:20:00,35.33,35.35,35.27,35.28,136634.0,35.33,35.35,35.27,35.28,136634.0
2020-10-13 15:25:00,35.28,35.32,35.26,35.28,139232.0,35.28,35.32,35.26,35.28,139232.0
2020-10-13 15:30:00,35.29,35.3,35.26,35.27,132841.0,35.29,35.3,35.26,35.27,132841.0
2020-10-13 15:35:00,35.27,35.3,35.23,35.3,176880.0,35.27,35.3,35.23,35.3,176880.0
2020-10-13 15:40:00,35.3,35.31,35.27,35.27,187954.0,35.3,35.31,35.27,35.27,187954.0
2020-10-13 15:45:00,35.27,35.38,35.26,35.33,247381.0,35.27,35.38,35.26,35.33,247381.0
2020-10-13 15:50:00,35.34,35.35,35.21,35.26,372276.0,35.34,35.35,35.21,35.26,372276.0
2020-10-13 15:55:00,35.26,35.32,35.24,35.26,364570.0,35.26,35.32,35.24,35.26,364570.0
2020-10-14 09:30:00,35.27,35.77,35.17,35.71,506065.0,35.27,35.77,35.17,35.71,506065.0
2020-10-14 09:35:00,35.73,35.77,35.56,35.65,309398.0,35.73,35.77,35.56,35.65,309398.0
2020-10-14 09:40:00,35.67,35.91,35.63,35.8,367798.0,35.67,35.91,35.63,35.8,367798.0
2020-10-14 09:45:00,35.8,35.87,35.71,35.85,270718.0,35.8,35.87,35.71,35.85,270718.0
2020-10-14 09:50:00,35.83,35.9,35.71,35.74,205974.0,35.83,35.9,35.71,35.74,205974.0
2020-10-14 09:55:00,35.73,35.83,35.69,35.74,174603.0,35.73,35.83,35.69,35.74,174603.0
2020-10-14 10:00:00,35.74,35.99,35.73,35.93,237528.0,35.74,35.99,35.73,35.93,237528.0
2020-10-14 10:05:00,35.94,35.97,35.66,35.68,264790.0,35.94,35.97,35.66,35.68,264790.0
2020-10-14 10:10:00,35.68,35.69,35.53,35.64,296819.0,35.68,35.69,35.53,35.64,296819.0
2020-10-14 10:15:00,35.62,35.64,35.55,35.57,123672.0,35.62,35.64,35.55,35.57,123672.0
2020-10-14 10:20:00,35.56,35.73,35.55,35.73,134206.0,35.56,35.73,35.55,35.73,134206.0
2020-10-14 10:25:00,35.73,35.73,35.57,35.6,147921.0,35.73,35.73,35.57,35.6,147921.0
2020-10-14 10:30:00,35.6,35.65,35.58,35.63,96545.0,35.6,35.65,35.58,35.63,96545.0
2020-10-14 10:35:00,35.62,35.68,35.59,35.62,106015.0,35.62,35.68,35.59,35.62,106015.0
2020-10-14 10:40:00,35.62,35.68,35.55,35.61,174181.0,35.62,35.68,35.55,35.61,174181.0
2020-10-14 10:45:00,35.6,35.67,35.57,35.57,76960.0,35.6,35.67,35.57,35.57,76960.0
2020-10-14 10:50:00,35.57,35.65,35.51,35.64,158030.0,35.57,35.65,35.51,35.64,158030.0
2020-10-14 10:55:00,35.64,35.71,35.63,35.68,153094.0,35.64,35.71,35.63,35.68,153094.0
2020-10-14 11:00:00,35.69,35.71,35.63,35.68,74446.0,35.69,35.71,35.63,35.68,74446.0
2020-10-14 11:05:00,35.68,35.81,35.66,35.75,158746.0,35.68,35.81,35.66,35.75,158746.0
2020-10-14 11:10:00,35.76,35.88,35.76,35.88,175134.0,35.76,35.88,35.76,35.88,175134.0
2020-10-14 11:15:00,35.88,36.04,35.87,36.0,276752.0,35.88,36.04,35.87,36.0,276752.0
2020-10-14 11:20:00,36.0,36.17,35.99,36.16,272586.0,36.0,36.17,35.99,36.16,272586.0
2020-10-14 11:25:00,36.16,36.17,36.04,36.05,207694.0,36.16,36.17,36.04,36.05,207694.0
2020-10-14 11:30:00,36.05,36.12,36.0,36.01,215771.0,36.05,36.12,36.0,36.01,215771.0
2020-10-14 11:35:00,36.01,36.08,35.97,36.08,138327.0,36.01,36.08,35.97,36.08,138327.0
2020-10-14 11:40:00,36.08,36.13,36.04,36.09,156752.0,36.08,36.13,36.04,36.09,156752.0
2020-10-14 11:45:00,36.09,36.09,35.85,35.86,241604.0,36.09,36.09,35.85,35.86,241604.0
2020-10-14 11:50:00,35.86,35.91,35.77,35.78,214885.0,35.86,35.91,35.77,35.78,214885.0
2020-10-14 11:55:00,35.78,35.89,35.77,35.83,134024.0,35.78,35.89,35.77,35.83,134024.0
2020-10-14 12:00:00,35.83,36.0,35.82,35.96,124520.0,35.83,36.0,35.82,35.96,124520.0
2020-10-14 12:05:00,35.97,36.07,35.94,35.98,120148.0,35.97,36.07,35.94,35.98,120148.0
2020-10-14 12:10:00,35.98,36.02,35.93,36.0,85134.0,35.98,36.02,35.93,36.0,85134.0
2020-10-14 12:15:00,36.01,36.02,35.89,35.93,137080.0,36.01,36.02,35.89,35.93,137080.0
2020-10-14 12:20:00,35.93,35.99,35.91,35.91,91870.0,35.93,35.99,35.91,35.91,91870.0
2020-10-14 12:25:00,35.9,36.04,35.9,36.0,100861.0,35.9,36.04,35.9,36.0,100861.0
2020-10-14 12:30:00,36.01,36.05,35.97,36.05,104358.0,36.01,36.05,35.97,36.05,104358.0
2020-10-14 12:35:00,36.05,36.06,35.95,36.05,103901.0,36.05,36.06,35.95,36.05,103901.0
2020-10-14 12:40:00,36.05,36.09,36.0,36.09,75125.0,36.05,36.09,36.0,36.09,75125.0
2020-10-14 12:45:00,36.08,36.15,36.04,36.13,134260.0,36.08,36.15,36.04,36.13,134260.0
2020-10-14 12:50:00,36.13,36.14,36.07,36.13,102935.0,36.13,36.14,36.07,36.13,102935.0
2020-10-14 12:55:00,36.12,36.24,36.12,36.19,200102.0,36.12,36.24,36.12,36.19,200102.0
2020-10-14 13:00:00,36.19,36.24,36.16,36.19,131464.0,36.19,36.24,36.16,36.19,131464.0
2020-10-14 13:05:00,36.19,36.33,36.17,36.3,215989.0,36.19,36.33,36.17,36.3,215989.0
2020-10-14 13:10:00,36.29,36.32,36.15,36.16,200453.0,36.29,36.32,36.15,36.16,200453.0
2020-10-14 13:15:00,36.16,36.23,36.13,36.19,113848.0,36.16,36.23,36.13,36.19,113848.0
2020-10-14 13:20:00,36.19,36.2,36.14,36.16,92929.0,36.19,36.2,36.14,36.16,92929.0
2020-10-14 13:25:00,36.16,36.19,36.01,36.02,138443.0,36.16,36.19,36.01,36.02,138443.0
2020-10-14 13:30:00,36.01,36.06,35.94,35.95,181419.0,36.01,36.06,35.94,35.95,181419.0
2020-10-14 13:35:00,35.95,36.0,35.93,36.0,132927.0,35.95,36.0,35.93,36.0,132927.0
2020-10-14 13:40:00,36.0,36.0,35.92,35.97,90678.0,36.0,36.0,35.92,35.97,90678.0
2020-10-14 13:45:00,35.97,36.02,35.93,36.0,85903.0,35.97,36.02,35.93,36.0,85903.0
2020-10-14 13:50:00,36.01,36.01,35.89,35.94,104955.0,36.01,36.01,35.89,35.94,104955.0
2020-10-14 13:55:00,35.95,35.95,35.83,35.85,128421.0,35.95,35.95,35.83,35.85,128421.0
2020-10-14 14:00:00,35.84,35.85,35.77,35.78,146185.0,35.84,35.85,35.77,35.78,146185.0
2020-10-14 14:05:00,35.79,35.86,35.78,35.82,110524.0,35.79,35.86,35.78,35.82,110524.0
2020-10-14 14:10:00,35.81,35.84,35.76,35.77,108617.0,35.81,35.84,35.76,35.77,108617.0
2020-10-14 14:15:00,35.77,35.8,35.73,35.74,114296.0,35.77,35.8,35.73,35.74,114296.0
2020-10-14 14:20:00,35.73,35.77,35.7,35.76,134446.0,35.73,35.77,35.7,35.76,134446.0
2020-10-14 14:25:00,35.75,35.75,35.67,35.73,139136.0,35.75,35.75,35.67,35.73,139136.0
2020-10-14 14:30:00,35.72,35.75,35.66,35.67,109503.0,35.72,35.75,35.66,35.67,109503.0
2020-10-14 14:35:00,35.66,35.67,35.59,35.62,155762.0,35.66,35.67,35.59,35.62,155762.0
2020-10-14 14:40:00,35.63,35.66,35.55,35.57,146244.0,35.63,35.66,35.55,35.57,146244.0
2020-10-14 14:45:00,35.56,35.64,35.52,35.64,186111.0,35.56,35.64,35.52,35.64,186111.0
2020-10-14 14:50:00,35.64,35.64,35.55,35.57,174279.0,35.64,35.64,35.55,35.57,174279.0
2020-10-14 14:55:00,35.56,35.61,35.52,35.53,126863.0,35.56,35.61,35.52,35.53,126863.0
2020-10-14 15:00:00,35.53,35.65,35.53,35.63,86310.0,35.53,35.65,35.53,35.63,86310.0
2020-10-14 15:05:00,35.64,35.73,35.63,35.69,210287.0,35.64,35.73,35.63,35.69,210287.0
2020-10-14 15:10:00,35.69,35.7,35.62,35.62,145317.0,35.69,35.7,35.62,35.62,145317.0
2020-10-14 15:15:00,35.62,35.63,35.59,35.6,110171.0,35.62,35.63,35.59,35.6,110171.0
2020-10-14 15:20:00,35.61,35.68,35.6,35.65,100531.0,35.61,35.68,35.6,35.65,100531.0
2020-10-14 15:25:00,35.65,35.69,35.63,35.65,129939.0,35.65,35.69,35.63,35.65,129939.0
2020-10-14 15:30:00,35.64,35.69,35.6,35.61,160042.0,35.64,35.69,35.6,35.61,160042.0
2020-10-14 15:35:00,35.62,35.63,35.56,35.59,155673.0,35.62,35.63,35.56,35.59,155673.0
2020-10-14 15:40:00,35.59,35.66,35.59,35.63,162236.0,35.59,35.66,35.59,35.63,162236.0
2020-10-14 15:45:00,35.62,35.63,35.54,35.57,225272.0,35.62,35.63,35.54,35.57,225272.0
2020-10-14 15:50:00,35.56,35.65,35.56,35.63,196477.0,35.56,35.65,35.56,35.63,196477.0
2020-10-14 15:55:00,35.62,35.64,35.56,35.61,542329.0,35.62,35.64,35.56,35.61,542329.0
2020-10-15 09:30:00,35.26,35.38,34.05,34.13,1363401.0,35.26,35.38,34.05,34.13,1363401.0
2020-10-15 09:35:00,34.13,34.36,33.92,33.99,1096253.0,34.13,34.36,33.92,33.99,1096253.0
2020-10-15 09:40:00,33.99,34.08,33.78,33.94,834863.0,33.99,34.08,33.78,33.94,834863.0
2020-10-15 09:45:00,33.95,33.99,33.63,33.95,953496.0,33.95,33.99,33.63,33.95,953496.0
2020-10-15 09:50:00,33.94,34.05,33.87,33.99,654525.0,33.94,34.05,33.87,33.99,654525.0
2020-10-15 09:55:00,34.0,34.09,33.7,33.94,639846.0,34.0,34.09,33.7,33.94,639846.0
2020-10-15 10:00:00,33.92,34.17,33.81,33.99,581914.0,33.92,34.17,33.81,33.99,581914.0
2020-10-15 10:05:00,33.98,34.15,33.89,33.95,617921.0,33.98,34.15,33.89,33.95,617921.0
2020-10-15 10:10:00,33.95,34.05,33.9,34.01,381578.0,33.95,34.05,33.9,34.01,381578.0
2020-10-15 10:15:00,34.0,34.08,33.76,33.76,376684.0,34.0,34.08,33.76,33.76,376684.0
2020-10-15 10:20:00,33.77,33.9,33.74,33.85,482153.0,33.77,33.9,33.74,33.85,482153.0
2020-10-15 10:25:00,33.84,33.88,33.76,33.8,300517.0,33.84,33.88,33.76,33.8,300517.0
2020-10-15 10:30:00,33.79,34.02,33.77,34.02,386074.0,33.79,34.02,33.77,34.02,386074.0
2020-10-15 10:35:00,34.01,34.25,33.99,34.16,425444.0,34.01,34.25,33.99,34.16,425444.0
2020-10-15 10:40:00,34.17,34.2,34.04,34.09,229951.0,34.17,34.2,34.04,34.09,229951.0
2020-10-15 10:45:00,34.08,34.1,33.98,34.0,193831.0,34.08,34.1,33.98,34.0,193831.0
2020-10-15 10:50:00,34.01,34.06,33.98,33.99,163885.0,34.01,34.06,33.98,33.99,163885.0
2020-10-15 10:55:00,34.0,34.11,33.98,34.1,178129.0,34.0,34.11,33.98,34.1,178129.0
2020-10-15 11:00:00,34.09,34.18,34.05,34.14,204185.0,34.09,34.18,34.05,34.14,204185.0
2020-10-15 11:05:00,34.14,34.4,34.12,34.35,417323.0,34.14,34.4,34.12,34.35,417323.0
2020-10-15 11:10:00,34.35,34.5,34.25,34.26,416677.0,34.35,34.5,34.25,34.26,416677.0
2020-10-15 11:15:00,34.28,34.32,34.16,34.28,335298.0,34.28,34.32,34.16,34.28,335298.0
2020-10-15 11:20:00,34.27,34.38,34.25,34.26,212037.0,34.27,34.38,34.25,34.26,212037.0
2020-10-15 11:25:00,34.27,34.29,34.01,34.07,197496.0,34.27,34.29,34.01,34.07,197496.0
2020-10-15 11:30:00,34.08,34.17,34.03,34.1,199014.0,34.08,34.17,34.03,34.1,199014.0
2020-10-15 11:35:00,34.1,34.16,34.07,34.13,168910.0,34.1,34.16,34.07,34.13,168910.0
2020-10-15 11:40:00,34.13,34.21,34.08,34.18,164860.0,34.13,34.21,34.08,34.18,164860.0
2020-10-15 11:45:00,34.19,34.24,34.18,34.23,153108.0,34.19,34.24,34.18,34.23,153108.0
2020-10-15 11:50:00,34.24,34.4,34.21,34.36,263406.0,34.24,34.4,34.21,34.36,263406.0
2020-10-15 11:55:00,34.36,34.37,34.16,34.18,211596.0,34.36,34.37,34.16,34.18,211596.0
2020-10-15 12:00:00,34.17,34.27,34.11,34.2,189447.0,34.17,34.27,34.11,34.2,189447.0
2020-10-15 12:05:00,34.19,34.25,34.16,34.17,96478.0,34.19,34.25,34.16,34.17,96478.0
2020-10-15 12:10:00,34.17,34.25,34.17,34.2,127907.0,34.17,34.25,34.17,34.2,127907.0
2020-10-15 12:15:00,34.2,34.24,34.15,34.16,163638.0,34.2,34.24,34.15,34.16,163638.0
2020-10-15 12:20:00,34.15,34.16,34.07,34.13,194230.0,34.15,34.16,34.07,34.13,194230.0
2020-10-15 12:25:00,34.12,34.18,34.08,34.1,122619.0,34.12,34.18,34.08,34.1,122619.0
2020-10-15 12:30:00,34.09,34.11,33.99,34.02,218362.0,34.09,34.11,33.99,34.02,218362.0
2020-10-15 12:35:00,34.03,34.07,34.01,34.01,121849.0,34.03,34.07,34.01,34.01,121849.0
2020-10-15 12:40:00,34.01,34.08,33.96,33.99,165713.0,34.01,34.08,33.96,33.99,165713.0
2020-10-15 12:45:00,33.99,34.04,33.91,33.99,174801.0,33.99,34.04,33.91,33.99,174801.0
2020-10-15 12:50:00,33.97,34.02,33.95,33.99,182262.0,33.97,34.02,33.95,33.99,182262.0
2020-10-15 12:55:00,33.98,34.01,33.88,33.89,175575.0,33.98,34.01,33.88,33.89,175575.0
2020-10-15 13:00:00,33.9,33.94,33.82,33.88,233178.0,33.9,33.94,33.82,33.88,233178.0
2020-10-15 13:05:00,33.89,33.93,33.82,33.91,113191.0,33.89,33.93,33.82,33.91,113191.0
2020-10-15 13:10:00,33.91,33.97,33.9,33.95,103434.0,33.91,33.97,33.9,33.95,103434.0
2020-10-15 13:15:00,33.97,34.01,33.91,33.98,146074.0,33.97,34.01,33.91,33.98,146074.0
2020-10-15 13:20:00,33.98,34.04,33.98,33.99,187869.0,33.98,34.04,33.98,33.99,187869.0
2020-10-15 13:25:00,33.98,34.04,33.95,33.99,121652.0,33.98,34.04,33.95,33.99,121652.0
2020-10-15 13:30:00,33.99,34.04,33.89,33.94,205157.0,33.99,34.04,33.89,33.94,205157.0
2020-10-15 13:35:00,33.94,33.97,33.9,33.94,74747.0,33.94,33.97,33.9,33.94,74747.0
2020-10-15 13:40:00,33.93,34.09,33.92,34.08,183055.0,33.93,34.09,33.92,34.08,183055.0
2020-10-15 13:45:00,34.08,34.16,34.05,34.06,249503.0,34.08,34.16,34.05,34.06,249503.0
2020-10-15 13:50:00,34.05,34.06,33.97,34.0,129082.0,34.05,34.06,33.97,34.0,129082.0
2020-10-15 13:55:00,33.98,34.01,33.95,33.99,73568.0,33.98,34.01,33.95,33.99,73568.0
2020-10-15 14:00:00,34.0,34.05,33.98,34.0,125004.0,34.0,34.05,33.98,34.0,125004.0
2020-10-15 14:05:00,34.0,34.08,33.99,34.07,106263.0,34.0,34.08,33.99,34.07,106263.0
2020-10-15 14:10:00,34.05,34.19,34.05,34.18,173111.0,34.05,34.19,34.05,34.18,173111.0
2020-10-15 14:15:00,34.17,34.26,34.15,34.22,273798.0,34.17,34.26,34.15,34.22,273798.0
2020-10-15 14:20:00,34.23,34.31,34.2,34.3,168061.0,34.23,34.31,34.2,34.3,168061.0
2020-10-15 14:25:00,34.3,34.33,34.2,34.27,199414.0,34.3,34.33,34.2,34.27,199414.0
2020-10-15 14:30:00,34.26,34.3,34.25,34.28,119078.0,34.26,34.3,34.25,34.28,119078.0
2020-10-15 14:35:00,34.28,34.29,34.22,34.23,89717.0,34.28,34.29,34.22,34.23,89717.0
2020-10-15 14:40:00,34.22,34.34,34.21,34.31,166738.0,34.22,34.34,34.21,34.31,166738.0
2020-10-15 14:45:00,34.32,34.33,34.24,34.32,136632.0,34.32,34.33,34.24,34.32,136632.0
2020-10-15 14:50:00,34.32,34.36,34.26,34.28,213927.0,34.32,34.36,34.26,34.28,213927.0
2020-10-15 14:55:00,34.28,34.34,34.24,34.32,127966.0,34.28,34.34,34.24,34.32,127966.0
2020-10-15 15:00:00,34.33,34.4,34.31,34.37,185628.0,34.33,34.4,34.31,34.37,185628.0
2020-10-15 15:05:00,34.36,34.37,34.24,34.28,163006.0,34.36,34.37,34.24,34.28,163006.0
2020-10-15 15:10:00,34.28,34.29,34.21,34.25,175400.0,34.28,34.29,34.21,34.25,175400.0
2020-10-15 15:15:00,34.24,34.27,34.14,34.19,215937.0,34.24,34.27,34.14,34.19,215937.0
2020-10-15 15:20:00,34.19,34.21,34.15,34.18,89301.0,34.19,34.21,34.15,34.18,89301.0
2020-10-15 15:25:00,34.18,34.33,34.15,34.32,165488.0,34.18,34.33,34.15,34.32,165488.0
2020-10-15 15:30:00,34.32,34.32,34.27,34.29,118323.0,34.32,34.32,34.27,34.29,118323.0
2020-10-15 15:35:00,34.3,34.34,34.24,34.33,142086.0,34.3,34.34,34.24,34.33,142086.0
2020-10-15 15:40:00,34.33,34.39,34.26,34.32,177203.0,34.33,34.39,34.26,34.32,177203.0
2020-10-15 15:45:00,34.32,34.37,34.29,34.33,211182.0,34.32,34.37,34.29,34.33,211182.0
2020-10-15 15:50:00,34.33,34.42,34.26,34.37,377409.0,34.33,34.42,34.26,34.37,377409.0
2020-10-15 15:55:00,34.37,34.4,34.25,34.27,578400.0,34.37,34.4,34.25,34.27,578400.0
2020-10-16 09:30:00,34.36,34.58,34.25,34.4,670052.0,34.36,34.58,34.25,34.4,670052.0
2020-10-16 09:35:00,34.39,34.53,34.29,34.47,438101.0,34.39,34.53,34.29,34.47,438101.0
2020-10-16 09:40:00,34.47,34.53,34.12,34.18,495843.0,34.47,34.53,34.12,34.18,495843.0
2020-10-16 09:45:00,34.18,34.24,33.98,34.0,728507.0,34.18,34.24,33.98,34.0,728507.0
2020-10-16 09:50:00,34.0,34.07,33.87,33.96,415452.0,34.0,34.07,33.87,33.96,415452.0
2020-10-16 09:55:00,33.95,34.14,33.9,34.04,418654.0,33.95,34.14,33.9,34.04,418654.0
2020-10-16 10:00:00,34.04,34.08,33.93,33.96,367298.0,34.04,34.08,33.93,33.96,367298.0
2020-10-16 10:05:00,33.97,34.01,33.89,33.92,289285.0,33.97,34.01,33.89,33.92,289285.0
2020-10-16 10:10:00,33.91,33.98,33.81,33.92,301130.0,33.91,33.98,33.81,33.92,301130.0
2020-10-16 10:15:00,33.92,34.04,33.88,33.98,258156.0,33.92,34.04,33.88,33.98,258156.0
2020-10-16 10:20:00,33.98,34.12,33.96,34.04,194421.0,33.98,34.12,33.96,34.04,194421.0
2020-10-16 10:25:00,34.05,34.13,33.98,34.1,201359.0,34.05,34.13,33.98,34.1,201359.0
2020-10-16 10:30:00,34.11,34.13,34.04,34.05,115064.0,34.11,34.13,34.04,34.05,115064.0
2020-10-16 10:35:00,34.06,34.08,33.93,33.95,123150.0,34.06,34.08,33.93,33.95,123150.0
2020-10-16 10:40:00,33.95,34.12,33.94,34.09,195525.0,33.95,34.12,33.94,34.09,195525.0
2020-10-16 10:45:00,34.08,34.12,34.02,34.12,138929.0,34.08,34.12,34.02,34.12,138929.0
2020-10-16 10:50:00,34.11,34.11,34.0,34.01,147001.0,34.11,34.11,34.0,34.01,147001.0
2020-10-16 10:55:00,34.0,34.01,33.94,33.96,144409.0,34.0,34.01,33.94,33.96,144409.0
2020-10-16 11:00:00,33.96,34.08,33.95,34.01,123500.0,33.96,34.08,33.95,34.01,123500.0
2020-10-16 11:05:00,34.0,34.19,33.98,34.15,227056.0,34.0,34.19,33.98,34.15,227056.0
2020-10-16 11:10:00,34.14,34.21,34.1,34.11,287857.0,34.14,34.21,34.1,34.11,287857.0
2020-10-16 11:15:00,34.11,34.19,34.1,34.18,101524.0,34.11,34.19,34.1,34.18,101524.0
2020-10-16 11:20:00,34.17,34.19,34.12,34.13,117638.0,34.17,34.19,34.12,34.13,117638.0
2020-10-16 11:25:00,34.13,34.19,34.12,34.13,108614.0,34.13,34.19,34.12,34.13,108614.0
2020-10-16 11:30:00,34.13,34.16,34.09,34.11,82745.0,34.13,34.16,34.09,34.11,82745.0
2020-10-16 11:35:00,34.11,34.16,34.11,34.14,107408.0,34.11,34.16,34.11,34.14,107408.0
2020-10-16 11:40:00,34.13,34.2,34.12,34.16,118748.0,34.13,34.2,34.12,34.16,118748.0
2020-10-16 11:45:00,34.16,34.16,34.05,34.14,123002.0,34.16,34.16,34.05,34.14,123002.0
2020-10-16 11:50:00,34.14,34.18,34.11,34.16,115057.0,34.14,34.18,34.11,34.16,115057.0
2020-10-16 11:55:00,34.16,34.17,34.09,34.09,103768.0,34.16,34.17,34.09,34.09,103768.0
2020-10-16 12:00:00,34.09,34.1,34.03,34.04,145572.0,34.09,34.1,34.03,34.04,145572.0
2020-10-16 12:05:00,34.04,34.11,34.03,34.09,109141.0,34.04,34.11,34.03,34.09,109141.0
2020-10-16 12:10:00,34.08,34.18,34.05,34.18,119101.0,34.08,34.18,34.05,34.18,119101.0
2020-10-16 12:15:00,34.18,34.2,34.08,34.13,112014.0,34.18,34.2,34.08,34.13,112014.0
2020-10-16 12:20:00,34.13,34.14,34.06,34.08,125076.0,34.13,34.14,34.06,34.08,125076.0
2020-10-16 12:25:00,34.09,34.15,34.08,34.12,81335.0,34.09,34.15,34.08,34.12,81335.0
2020-10-16 12:30:00,34.11,34.14,34.02,34.07,179234.0,34.11,34.14,34.02,34.07,179234.0
2020-10-16 12:35:00,34.06,34.07,33.98,34.0,179290.0,34.06,34.07,33.98,34.0,179290.0
2020-10-16 12:40:00,33.99,34.02,33.94,34.01,147986.0,33.99,34.02,33.94,34.01,147986.0
2020-10-16 12:45:00,34.01,34.02,33.95,33.98,87798.0,34.01,34.02,33.95,33.98,87798.0
2020-10-16 12:50:00,33.98,34.04,33.96,34.04,61325.0,33.98,34.04,33.96,34.04,61325.0
2020-10-16 12:55:00,34.04,34.06,34.01,34.02,90972.0,34.04,34.06,34.01,34.02,90972.0
2020-10-16 13:00:00,34.01,34.07,33.97,34.05,155751.0,34.01,34.07,33.97,34.05,155751.0
2020-10-16 13:05:00,34.05,34.11,34.04,34.07,109897.0,34.05,34.11,34.04,34.07,109897.0
2020-10-16 13:10:00,34.08,34.08,33.99,34.01,117399.0,34.08,34.08,33.99,34.01,117399.0
2020-10-16 13:15:00,34.01,34.13,34.01,34.11,115652.0,34.01,34.13,34.01,34.11,115652.0
2020-10-16 13:20:00,34.1,34.11,34.05,34.06,73023.0,34.1,34.11,34.05,34.06,73023.0
2020-10-16 13:25:00,34.05,34.1,34.03,34.09,100618.0,34.05,34.1,34.03,34.09,100618.0
2020-10-16 13:30:00,34.09,34.11,34.01,34.02,115911.0,34.09,34.11,34.01,34.02,115911.0
2020-10-16 13:35:00,34.02,34.06,33.99,34.03,113128.0,34.02,34.06,33.99,34.03,113128.0
2020-10-16 13:40:00,34.03,34.06,34.02,34.05,49649.0,34.03,34.06,34.02,34.05,49649.0
2020-10-16 13:45:00,34.05,34.13,34.05,34.12,180072.0,34.05,34.13,34.05,34.12,180072.0
2020-10-16 13:50:00,34.12,34.12,34.08,34.11,134787.0,34.12,34.12,34.08,34.11,134787.0
2020-10-16 13:55:00,34.11,34.12,34.07,34.1,76854.0,34.11,34.12,34.07,34.1,76854.0
2020-10-16 14:00:00,34.1,34.11,34.07,34.09,70023.0,34.1,34.11,34.07,34.09,70023.0
2020-10-16 14:05:00,34.09,34.21,34.09,34.2,189778.0,34.09,34.21,34.09,34.2,189778.0
2020-10-16 14:10:00,34.2,34.26,34.17,34.23,240702.0,34.2,34.26,34.17,34.23,240702.0
2020-10-16 14:15:00,34.24,34.27,34.22,34.24,146575.0,34.24,34.27,34.22,34.24,146575.0
2020-10-16 14:20:00,34.23,34.27,34.22,34.24,101788.0,34.23,34.27,34.22,34.24,101788.0
2020-10-16 14:25:00,34.25,34.33,34.24,34.31,176170.0,34.25,34.33,34.24,34.31,176170.0
2020-10-16 14:30:00,34.3,34.31,34.24,34.29,125914.0,34.3,34.31,34.24,34.29,125914.0
2020-10-16 14:35:00,34.28,34.32,34.26,34.3,71195.0,34.28,34.32,34.26,34.3,71195.0
2020-10-16 14:40:00,34.31,34.31,34.18,34.26,158670.0,34.31,34.31,34.18,34.26,158670.0
2020-10-16 14:45:00,34.26,34.29,34.19,34.2,115833.0,34.26,34.29,34.19,34.2,115833.0
2020-10-16 14:50:00,34.21,34.29,34.21,34.28,131667.0,34.21,34.29,34.21,34.28,131667.0
2020-10-16 14:55:00,34.29,34.39,34.28,34.35,221810.0,34.29,34.39,34.28,34.35,221810.0
2020-10-16 15:00:00,34.36,34.36,34.3,34.3,137116.0,34.36,34.36,34.3,34.3,137116.0
2020-10-16 15:05:00,34.31,34.34,34.28,34.29,141998.0,34.31,34.34,34.28,34.29,141998.0
2020-10-16 15:10:00,34.29,34.35,34.28,34.3,219109.0,34.29,34.35,34.28,34.3,219109.0
2020-10-16 15:15:00,34.3,34.43,34.29,34.35,397385.0,34.3,34.43,34.29,34.35,397385.0
2020-10-16 15:20:00,34.35,34.36,34.25,34.27,142390.0,34.35,34.36,34.25,34.27,142390.0
2020-10-16 15:25:00,34.28,34.28,34.24,34.26,74290.0,34.28,34.28,34.24,34.26,74290.0
2020-10-16 15:30:00,34.26,34.27,34.21,34.23,156561.0,34.26,34.27,34.21,34.23,156561.0
2020-10-16 15:35:00,34.24,34.24,34.19,34.2,157605.0,34.24,34.24,34.19,34.2,157605.0
2020-10-16 15:40:00,34.2,34.23,34.15,34.18,218589.0,34.2,34.23,34.15,34.18,218589.0
2020-10-16 15:45:00,34.18,34.21,34.12,34.14,144115.0,34.18,34.21,34.12,34.14,144115.0
2020-10-16 15:50:00,34.15,34.23,34.14,34.23,299934.0,34.15,34.23,34.14,34.23,299934.0
2020-10-16 15:55:00,34.23,34.24,34.15,34.15,475086.0,34.23,34.24,34.15,34.15,475086.0
2020-10-19 09:30:00,34.45,34.69,34.45,34.59,657415.0,34.45,34.69,34.45,34.59,657415.0
2020-10-19 09:35:00,34.58,34.58,34.44,34.53,476051.0,34.58,34.58,34.44,34.53,476051.0
2020-10-19 09:40:00,34.53,34.89,34.48,34.88,501421.0,34.53,34.89,34.48,34.88,501421.0
2020-10-19 09:45:00,34.88,35.06,34.8,35.0,607998.0,34.88,35.06,34.8,35.0,607998.0
2020-10-19 09:50:00,35.01,35.45,34.99,35.4,1006781.0,35.01,35.45,34.99,35.4,1006781.0
2020-10-19 09:55:00,35.41,35.48,35.21,35.29,764997.0,35.41,35.48,35.21,35.29,764997.0
2020-10-19 10:00:00,35.29,35.4,35.2,35.36,684111.0,35.29,35.4,35.2,35.36,684111.0
2020-10-19 10:05:00,35.35,35.36,35.16,35.16,398930.0,35.35,35.36,35.16,35.16,398930.0
2020-10-19 10:10:00,35.16,35.2,35.01,35.11,571359.0,35.16,35.2,35.01,35.11,571359.0
2020-10-19 10:15:00,35.11,35.26,35.07,35.2,456512.0,35.11,35.26,35.07,35.2,456512.0
2020-10-19 10:20:00,35.2,35.39,35.09,35.36,415192.0,35.2,35.39,35.09,35.36,415192.0
2020-10-19 10:25:00,35.36,35.45,35.25,35.41,389654.0,35.36,35.45,35.25,35.41,389654.0
2020-10-19 10:30:00,35.41,35.64,35.41,35.59,657403.0,35.41,35.64,35.41,35.59,657403.0
2020-10-19 10:35:00,35.6,35.71,35.54,35.7,525903.0,35.6,35.71,35.54,35.7,525903.0
2020-10-19 10:40:00,35.7,35.83,35.64,35.68,583326.0,35.7,35.83,35.64,35.68,583326.0
2020-10-19 10:45:00,35.69,35.9,35.64,35.89,568053.0,35.69,35.9,35.64,35.89,568053.0
2020-10-19 10:50:00,35.88,36.13,35.85,36.07,813172.0,35.88,36.13,35.85,36.07,813172.0
2020-10-19 10:55:00,36.08,36.23,36.06,36.17,695424.0,36.08,36.23,36.06,36.17,695424.0
2020-10-19 11:00:00,36.18,36.18,35.98,36.04,617027.0,36.18,36.18,35.98,36.04,617027.0
2020-10-19 11:05:00,36.03,36.06,35.93,35.95,543475.0,36.03,36.06,35.93,35.95,543475.0
2020-10-19 11:10:00,35.96,36.13,35.94,36.12,392266.0,35.96,36.13,35.94,36.12,392266.0
2020-10-19 11:15:00,36.13,36.16,36.04,36.1,486756.0,36.13,36.16,36.04,36.1,486756.0
2020-10-19 11:20:00,36.09,36.11,35.94,35.95,481524.0,36.09,36.11,35.94,35.95,481524.0
2020-10-19 11:25:00,35.95,36.02,35.88,35.97,606215.0,35.95,36.02,35.88,35.97,606215.0
2020-10-19 11:30:00,35.97,36.07,35.9,35.98,337757.0,35.97,36.07,35.9,35.98,337757.0
2020-10-19 11:35:00,35.98,36.1,35.91,35.92,301255.0,35.98,36.1,35.91,35.92,301255.0
2020-10-19 11:40:00,35.91,36.08,35.86,36.06,434551.0,35.91,36.08,35.86,36.06,434551.0
2020-10-19 11:45:00,36.07,36.28,36.04,36.2,452048.0,36.07,36.28,36.04,36.2,452048.0
2020-10-19 11:50:00,36.19,36.4,36.18,36.35,511847.0,36.19,36.4,36.18,36.35,511847.0
2020-10-19 11:55:00,36.34,36.48,36.32,36.44,378635.0,36.34,36.48,36.32,36.44,378635.0
2020-10-19 12:00:00,36.44,36.52,36.32,36.42,656656.0,36.44,36.52,36.32,36.42,656656.0
2020-10-19 12:05:00,36.41,36.49,36.37,36.46,331766.0,36.41,36.49,36.37,36.46,331766.0
2020-10-19 12:10:00,36.45,36.55,36.4,36.44,348744.0,36.45,36.55,36.4,36.44,348744.0
2020-10-19 12:15:00,36.45,36.5,36.33,36.34,400409.0,36.45,36.5,36.33,36.34,400409.0
2020-10-19 12:20:00,36.35,36.39,36.27,36.34,400341.0,36.35,36.39,36.27,36.34,400341.0
2020-10-19 12:25:00,36.34,36.34,36.24,36.31,230512.0,36.34,36.34,36.24,36.31,230512.0
2020-10-19 12:30:00,36.3,36.37,36.25,36.28,289114.0,36.3,36.37,36.25,36.28,289114.0
2020-10-19 12:35:00,36.28,36.36,36.24,36.26,237814.0,36.28,36.36,36.24,36.26,237814.0
2020-10-19 12:40:00,36.25,36.3,36.22,36.27,230515.0,36.25,36.3,36.22,36.27,230515.0
2020-10-19 12:45:00,36.27,36.3,36.16,36.22,216267.0,36.27,36.3,36.16,36.22,216267.0
2020-10-19 12:50:00,36.22,36.24,36.15,36.16,155306.0,36.22,36.24,36.15,36.16,155306.0
2020-10-19 12:55:00,36.15,36.17,36.1,36.14,275462.0,36.15,36.17,36.1,36.14,275462.0
2020-10-19 13:00:00,36.13,36.16,35.97,35.97,372149.0,36.13,36.16,35.97,35.97,372149.0
2020-10-19 13:05:00,35.97,36.02,35.92,35.97,252995.0,35.97,36.02,35.92,35.97,252995.0
2020-10-19 13:10:00,35.97,35.97,35.86,35.91,240537.0,35.97,35.97,35.86,35.91,240537.0
2020-10-19 13:15:00,35.91,35.91,35.79,35.81,314827.0,35.91,35.91,35.79,35.81,314827.0
2020-10-19 13:20:00,35.8,35.87,35.75,35.79,314505.0,35.8,35.87,35.75,35.79,314505.0
2020-10-19 13:25:00,35.78,35.79,35.64,35.67,325700.0,35.78,35.79,35.64,35.67,325700.0
2020-10-19 13:30:00,35.68,35.76,35.66,35.68,248372.0,35.68,35.76,35.66,35.68,248372.0
2020-10-19 13:35:00,35.68,35.81,35.67,35.76,188098.0,35.68,35.81,35.67,35.76,188098.0
2020-10-19 13:40:00,35.75,35.84,35.75,35.8,185296.0,35.75,35.84,35.75,35.8,185296.0
2020-10-19 13:45:00,35.79,35.8,35.7,35.76,271994.0,35.79,35.8,35.7,35.76,271994.0
2020-10-19 13:50:00,35.76,35.94,35.75,35.94,314975.0,35.76,35.94,35.75,35.94,314975.0
2020-10-19 13:55:00,35.94,35.99,35.88,35.97,219608.0,35.94,35.99,35.88,35.97,219608.0
2020-10-19 14:00:00,35.97,35.97,35.77,35.79,235534.0,35.97,35.97,35.77,35.79,235534.0
2020-10-19 14:05:00,35.8,35.85,35.77,35.84,293076.0,35.8,35.85,35.77,35.84,293076.0
2020-10-19 14:10:00,35.84,36.01,35.83,36.0,464257.0,35.84,36.01,35.83,36.0,464257.0
2020-10-19 14:15:00,36.01,36.1,35.93,36.03,242769.0,36.01,36.1,35.93,36.03,242769.0
2020-10-19 14:20:00,36.04,36.06,35.98,35.99,168203.0,36.04,36.06,35.98,35.99,168203.0
2020-10-19 14:25:00,35.99,36.02,35.93,35.96,152401.0,35.99,36.02,35.93,35.96,152401.0
2020-10-19 14:30:00,35.96,36.0,35.83,35.86,312025.0,35.96,36.0,35.83,35.86,312025.0
2020-10-19 14:35:00,35.85,35.87,35.81,35.84,193842.0,35.85,35.87,35.81,35.84,193842.0
2020-10-19 14:40:00,35.85,35.88,35.78,35.8,183213.0,35.85,35.88,35.78,35.8,183213.0
2020-10-19 14:45:00,35.81,35.82,35.65,35.66,312821.0,35.81,35.82,35.65,35.66,312821.0
2020-10-19 14:50:00,35.65,35.68,35.58,35.66,290579.0,35.65,35.68,35.58,35.66,290579.0
2020-10-19 14:55:00,35.66,35.73,35.57,35.58,341733.0,35.66,35.73,35.57,35.58,341733.0
2020-10-19 15:00:00,35.58,35.59,35.39,35.43,513842.0,35.58,35.59,35.39,35.43,513842.0
2020-10-19 15:05:00,35.44,35.53,35.41,35.52,233132.0,35.44,35.53,35.41,35.52,233132.0
2020-10-19 15:10:00,35.52,35.65,35.48,35.6,337207.0,35.52,35.65,35.48,35.6,337207.0
2020-10-19 15:15:00,35.6,35.61,35.34,35.35,426853.0,35.6,35.61,35.34,35.35,426853.0
2020-10-19 15:20:00,35.36,35.42,35.32,35.33,283065.0,35.36,35.42,35.32,35.33,283065.0
2020-10-19 15:25:00,35.34,35.42,35.3,35.41,282664.0,35.34,35.42,35.3,35.41,282664.0
2020-10-19 15:30:00,35.4,35.5,35.37,35.43,296064.0,35.4,35.5,35.37,35.43,296064.0
2020-10-19 15:35:00,35.44,35.56,35.43,35.53,330750.0,35.44,35.56,35.43,35.53,330750.0
2020-10-19 15:40:00,35.52,35.52,35.39,35.45,230556.0,35.52,35.52,35.39,35.45,230556.0
2020-10-19 15:45:00,35.46,35.5,35.44,35.5,183684.0,35.46,35.5,35.44,35.5,183684.0
2020-10-19 15:50:00,35.49,35.5,35.38,35.4,261786.0,35.49,35.5,35.38,35.4,261786.0
2020-10-19 15:55:00,35.4,35.51,35.4,35.49,463571.0,35.4,35.51,35.4,35.49,463571.0
2020-10-20 09:30:00,36.16,36.59,36.01,36.43,1087133.0,36.16,36.59,36.01,36.43,1087133.0
2020-10-20 09:35:00,36.44,36.48,36.01,36.03,586730.0,36.44,36.48,36.01,36.03,586730.0
2020-10-20 09:40:00,36.04,36.23,35.88,35.96,583030.0,36.04,36.23,35.88,35.96,583030.0
2020-10-20 09:45:00,35.96,36.02,35.63,35.67,429968.0,35.96,36.02,35.63,35.67,429968.0
2020-10-20 09:50:00,35.68,35.91,35.68,35.81,450170.0,35.68,35.91,35.68,35.81,450170.0
2020-10-20 09:55:00,35.81,35.89,35.68,35.73,403619.0,35.81,35.89,35.68,35.73,403619.0
2020-10-20 10:00:00,35.73,35.77,35.5,35.54,391623.0,35.73,35.77,35.5,35.54,391623.0
2020-10-20 10:05:00,35.54,35.65,35.38,35.46,396078.0,35.54,35.65,35.38,35.46,396078.0
2020-10-20 10:10:00,35.46,35.49,35.21,35.27,390243.0,35.46,35.49,35.21,35.27,390243.0
2020-10-20 10:15:00,35.26,35.42,35.2,35.27,315525.0,35.26,35.42,35.2,35.27,315525.0
2020-10-20 10:20:00,35.27,35.37,35.2,35.33,418238.0,35.27,35.37,35.2,35.33,418238.0
2020-10-20 10:25:00,35.33,35.52,35.31,35.51,312854.0,35.33,35.52,35.31,35.51,312854.0
2020-10-20 10:30:00,35.52,35.53,35.32,35.38,322211.0,35.52,35.53,35.32,35.38,322211.0
2020-10-20 10:35:00,35.39,35.47,35.34,35.44,115846.0,35.39,35.47,35.34,35.44,115846.0
2020-10-20 10:40:00,35.44,35.61,35.41,35.57,258117.0,35.44,35.61,35.41,35.57,258117.0
2020-10-20 10:45:00,35.56,35.62,35.42,35.54,288923.0,35.56,35.62,35.42,35.54,288923.0
2020-10-20 10:50:00,35.54,35.74,35.53,35.72,304931.0,35.54,35.74,35.53,35.72,304931.0
2020-10-20 10:55:00,35.71,35.81,35.67,35.69,261760.0,35.71,35.81,35.67,35.69,261760.0
2020-10-20 11:00:00,35.67,35.7,35.44,35.47,286720.0,35.67,35.7,35.44,35.47,286720.0
2020-10-20 11:05:00,35.47,35.64,35.45,35.6,201736.0,35.47,35.64,35.45,35.6,201736.0
2020-10-20 11:10:00,35.59,35.62,35.49,35.53,153880.0,35.59,35.62,35.49,35.53,153880.0
2020-10-20 11:15:00,35.55,35.61,35.53,35.54,111524.0,35.55,35.61,35.53,35.54,111524.0
2020-10-20 11:20:00,35.55,35.65,35.52,35.56,232692.0,35.55,35.65,35.52,35.56,232692.0
2020-10-20 11:25:00,35.55,35.69,35.55,35.68,104008.0,35.55,35.69,35.55,35.68,104008.0
2020-10-20 11:30:00,35.69,35.75,35.67,35.73,163344.0,35.69,35.75,35.67,35.73,163344.0
2020-10-20 11:35:00,35.74,35.98,35.72,35.92,343823.0,35.74,35.98,35.72,35.92,343823.0
2020-10-20 11:40:00,35.92,35.94,35.8,35.89,267774.0,35.92,35.94,35.8,35.89,267774.0
2020-10-20 11:45:00,35.89,35.89,35.71,35.73,205693.0,35.89,35.89,35.71,35.73,205693.0
2020-10-20 11:50:00,35.72,35.79,35.7,35.72,120800.0,35.72,35.79,35.7,35.72,120800.0
2020-10-20 11:55:00,35.73,35.74,35.6,35.62,98346.0,35.73,35.74,35.6,35.62,98346.0
2020-10-20 12:00:00,35.63,35.64,35.53,35.55,101603.0,35.63,35.64,35.53,35.55,101603.0
2020-10-20 12:05:00,35.56,35.64,35.55,35.57,122411.0,35.56,35.64,35.55,35.57,122411.0
2020-10-20 12:10:00,35.56,35.65,35.51,35.56,203272.0,35.56,35.65,35.51,35.56,203272.0
2020-10-20 12:15:00,35.55,35.66,35.55,35.63,174268.0,35.55,35.66,35.55,35.63,174268.0
2020-10-20 12:20:00,35.63,35.65,35.54,35.55,106122.0,35.63,35.65,35.54,35.55,106122.0
2020-10-20 12:25:00,35.55,35.57,35.48,35.53,131798.0,35.55,35.57,35.48,35.53,131798.0
2020-10-20 12:30:00,35.52,35.89,35.52,35.85,274262.0,35.52,35.89,35.52,35.85,274262.0
2020-10-20 12:35:00,35.85,35.95,35.77,35.77,705803.0,35.85,35.95,35.77,35.77,705803.0
2020-10-20 12:40:00,35.78,36.1,35.78,36.06,590650.0,35.78,36.1,35.78,36.06,590650.0
2020-10-20 12:45:00,36.07,36.29,36.07,36.18,672451.0,36.07,36.29,36.07,36.18,672451.0
2020-10-20 12:50:00,36.18,36.27,36.15,36.26,291259.0,36.18,36.27,36.15,36.26,291259.0
2020-10-20 12:55:00,36.27,36.37,36.22,36.34,440282.0,36.27,36.37,36.22,36.34,440282.0
2020-10-20 13:00:00,36.34,36.51,36.28,36.46,472810.0,36.34,36.51,36.28,36.46,472810.0
2020-10-20 13:05:00,36.45,36.48,36.27,36.34,395548.0,36.45,36.48,36.27,36.34,395548.0
2020-10-20 13:10:00,36.34,36.38,36.22,36.34,379407.0,36.34,36.38,36.22,36.34,379407.0
2020-10-20 13:15:00,36.34,36.4,36.29,36.38,294644.0,36.34,36.4,36.29,36.38,294644.0
2020-10-20 13:20:00,36.38,36.42,36.33,36.39,204696.0,36.38,36.42,36.33,36.39,204696.0
2020-10-20 13:25:00,36.39,36.39,36.23,36.24,288349.0,36.39,36.39,36.23,36.24,288349.0
2020-10-20 13:30:00,36.25,36.28,36.16,36.18,200736.0,36.25,36.28,36.16,36.18,200736.0
2020-10-20 13:35:00,36.18,36.27,36.17,36.19,142057.0,36.18,36.27,36.17,36.19,142057.0
2020-10-20 13:40:00,36.2,36.25,36.17,36.18,159150.0,36.2,36.25,36.17,36.18,159150.0
2020-10-20 13:45:00,36.18,36.23,36.17,36.21,115448.0,36.18,36.23,36.17,36.21,115448.0
2020-10-20 13:50:00,36.21,36.31,36.2,36.29,132802.0,36.21,36.31,36.2,36.29,132802.0
2020-10-20 13:55:00,36.28,36.29,36.17,36.26,132498.0,36.28,36.29,36.17,36.26,132498.0
2020-10-20 14:00:00,36.27,36.35,36.26,36.28,112028.0,36.27,36.35,36.26,36.28,112028.0
2020-10-20 14:05:00,36.28,36.32,36.19,36.24,166803.0,36.28,36.32,36.19,36.24,166803.0
2020-10-20 14:10:00,36.25,36.28,36.23,36.27,58053.0,36.25,36.28,36.23,36.27,58053.0
2020-10-20 14:15:00,36.28,36.4,36.26,36.4,140039.0,36.28,36.4,36.26,36.4,140039.0
2020-10-20 14:20:00,36.39,36.4,36.29,36.32,102790.0,36.39,36.4,36.29,36.32,102790.0
2020-10-20 14:25:00,36.31,36.38,36.3,36.34,95475.0,36.31,36.38,36.3,36.34,95475.0
2020-10-20 14:30:00,36.34,36.42,36.33,36.42,159511.0,36.34,36.42,36.33,36.42,159511.0
2020-10-20 14:35:00,36.42,36.43,36.34,36.39,171337.0,36.42,36.43,36.34,36.39,171337.0
2020-10-20 14:40:00,36.38,36.4,36.28,36.32,170907.0,36.38,36.4,36.28,36.32,170907.0
2020-10-20 14:45:00,36.32,36.33,36.21,36.23,169900.0,36.32,36.33,36.21,36.23,169900.0
2020-10-20 14:50:00,36.23,36.26,36.18,36.22,98217.0,36.23,36.26,36.18,36.22,98217.0
2020-10-20 14:55:00,36.22,36.26,36.19,36.22,103647.0,36.22,36.26,36.19,36.22,103647.0
2020-10-20 15:00:00,36.22,36.29,36.21,36.25,104481.0,36.22,36.29,36.21,36.25,104481.0
2020-10-20 15:05:00,36.25,36.28,36.09,36.11,224554.0,36.25,36.28,36.09,36.11,224554.0
2020-10-20 15:10:00,36.11,36.24,36.0,36.11,448470.0,36.11,36.24,36.0,36.11,448470.0
2020-10-20 15:15:00,36.1,36.11,35.99,36.07,193351.0,36.1,36.11,35.99,36.07,193351.0
2020-10-20 15:20:00,36.07,36.11,35.96,36.09,209518.0,36.07,36.11,35.96,36.09,209518.0
2020-10-20 15:25:00,36.09,36.25,36.09,36.23,165370.0,36.09,36.25,36.09,36.23,165370.0
2020-10-20 15:30:00,36.23,36.25,36.14,36.21,180228.0,36.23,36.25,36.14,36.21,180228.0
2020-10-20 15:35:00,36.22,36.22,36.11,36.13,117523.0,36.22,36.22,36.11,36.13,117523.0
2020-10-20 15:40:00,36.13,36.24,36.13,36.22,116263.0,36.13,36.24,36.13,36.22,116263.0
2020-10-20 15:45:00,36.22,36.22,36.1,36.11,281713.0,36.22,36.22,36.1,36.11,281713.0
2020-10-20 15:50:00,36.1,36.17,36.08,36.12,312631.0,36.1,36.17,36.08,36.12,312631.0
2020-10-20 15:55:00,36.11,36.14,36.05,36.05,451443.0,36.11,36.14,36.05,36.05,451443.0
2020-10-21 09:30:00,35.98,35.98,35.56,35.7,516912.0,35.98,35.98,35.56,35.7,516912.0
2020-10-21 09:35:00,35.7,35.73,35.27,35.43,665400.0,35.7,35.73,35.27,35.43,665400.0
2020-10-21 09:40:00,35.42,35.55,35.21,35.3,430636.0,35.42,35.55,35.21,35.3,430636.0
2020-10-21 09:45:00,35.31,35.4,35.21,35.37,440838.0,35.31,35.4,35.21,35.37,440838.0
2020-10-21 09:50:00,35.38,35.45,35.32,35.38,216430.0,35.38,35.45,35.32,35.38,216430.0
2020-10-21 09:55:00,35.39,35.54,35.36,35.52,298471.0,35.39,35.54,35.36,35.52,298471.0
2020-10-21 10:00:00,35.52,35.6,35.45,35.56,352568.0,35.52,35.6,35.45,35.56,352568.0
2020-10-21 10:05:00,35.56,35.67,35.56,35.59,250885.0,35.56,35.67,35.56,35.59,250885.0
2020-10-21 10:10:00,35.6,35.63,35.48,35.52,150100.0,35.6,35.63,35.48,35.52,150100.0
2020-10-21 10:15:00,35.54,35.54,35.32,35.4,258542.0,35.54,35.54,35.32,35.4,258542.0
2020-10-21 10:20:00,35.39,35.51,35.29,35.5,297283.0,35.39,35.51,35.29,35.5,297283.0
2020-10-21 10:25:00,35.49,35.62,35.48,35.53,249934.0,35.49,35.62,35.48,35.53,249934.0
2020-10-21 10:30:00,35.53,35.68,35.48,35.68,237720.0,35.53,35.68,35.48,35.68,237720.0
2020-10-21 10:35:00,35.69,35.85,35.68,35.85,366289.0,35.69,35.85,35.68,35.85,366289.0
2020-10-21 10:40:00,35.85,35.96,35.83,35.95,246267.0,35.85,35.96,35.83,35.95,246267.0
2020-10-21 10:45:00,35.94,36.03,35.86,35.94,459955.0,35.94,36.03,35.86,35.94,459955.0
2020-10-21 10:50:00,35.94,35.97,35.76,35.83,439563.0,35.94,35.97,35.76,35.83,439563.0
2020-10-21 10:55:00,35.82,36.02,35.82,36.01,417193.0,35.82,36.02,35.82,36.01,417193.0
2020-10-21 11:00:00,36.01,36.07,35.96,36.0,297273.0,36.01,36.07,35.96,36.0,297273.0
2020-10-21 11:05:00,36.01,36.03,35.91,35.93,204280.0,36.01,36.03,35.91,35.93,204280.0
2020-10-21 11:10:00,35.93,35.95,35.82,35.86,209659.0,35.93,35.95,35.82,35.86,209659.0
2020-10-21 11:15:00,35.86,35.87,35.66,35.76,212856.0,35.86,35.87,35.66,35.76,212856.0
2020-10-21 11:20:00,35.76,35.77,35.65,35.69,175072.0,35.76,35.77,35.65,35.69,175072.0
2020-10-21 11:25:00,35.68,35.87,35.67,35.86,123728.0,35.68,35.87,35.67,35.86,123728.0
2020-10-21 11:30:00,35.86,35.94,35.85,35.91,105616.0,35.86,35.94,35.85,35.91,105616.0
2020-10-21 11:35:00,35.91,35.96,35.89,35.91,104718.0,35.91,35.96,35.89,35.91,104718.0
2020-10-21 11:40:00,35.9,36.05,35.86,36.05,129445.0,35.9,36.05,35.86,36.05,129445.0
2020-10-21 11:45:00,36.06,36.06,35.95,35.96,72152.0,36.06,36.06,35.95,35.96,72152.0
2020-10-21 11:50:00,35.96,35.99,35.91,35.93,52741.0,35.96,35.99,35.91,35.93,52741.0
2020-10-21 11:55:00,35.93,35.96,35.83,35.93,88237.0,35.93,35.96,35.83,35.93,88237.0
2020-10-21 12:00:00,35.93,35.97,35.88,35.88,81399.0,35.93,35.97,35.88,35.88,81399.0
2020-10-21 12:05:00,35.88,35.88,35.78,35.86,90759.0,35.88,35.88,35.78,35.86,90759.0
2020-10-21 12:10:00,35.86,35.87,35.7,35.72,102367.0,35.86,35.87,35.7,35.72,102367.0
2020-10-21 12:15:00,35.73,35.77,35.68,35.75,135087.0,35.73,35.77,35.68,35.75,135087.0
2020-10-21 12:20:00,35.75,36.14,35.72,36.03,475135.0,35.75,36.14,35.72,36.03,475135.0
2020-10-21 12:25:00,36.04,36.1,35.84,35.87,290363.0,36.04,36.1,35.84,35.87,290363.0
2020-10-21 12:30:00,35.87,35.94,35.78,35.94,211009.0,35.87,35.94,35.78,35.94,211009.0
2020-10-21 12:35:00,35.92,35.93,35.8,35.85,140144.0,35.92,35.93,35.8,35.85,140144.0
2020-10-21 12:40:00,35.86,35.87,35.79,35.85,94094.0,35.86,35.87,35.79,35.85,94094.0
2020-10-21 12:45:00,35.84,35.85,35.72,35.76,104788.0,35.84,35.85,35.72,35.76,104788.0
2020-10-21 12:50:00,35.77,35.86,35.76,35.85,103417.0,35.77,35.86,35.76,35.85,103417.0
2020-10-21 12:55:00,35.85,35.87,35.74,35.78,91775.0,35.85,35.87,35.74,35.78,91775.0
2020-10-21 13:00:00,35.78,35.87,35.76,35.87,82710.0,35.78,35.87,35.76,35.87,82710.0
2020-10-21 13:05:00,35.86,35.86,35.73,35.78,102179.0,35.86,35.86,35.73,35.78,102179.0
2020-10-21 13:10:00,35.77,35.82,35.74,35.79,107661.0,35.77,35.82,35.74,35.79,107661.0
2020-10-21 13:15:00,35.8,35.84,35.69,35.69,129874.0,35.8,35.84,35.69,35.69,129874.0
2020-10-21 13:20:00,35.7,35.74,35.66,35.7,122892.0,35.7,35.74,35.66,35.7,122892.0
2020-10-21 13:25:00,35.69,35.77,35.69,35.76,44448.0,35.69,35.77,35.69,35.76,44448.0
2020-10-21 13:30:00,35.76,35.82,35.74,35.81,88456.0,35.76,35.82,35.74,35.81,88456.0
2020-10-21 13:35:00,35.8,35.81,35.74,35.76,47966.0,35.8,35.81,35.74,35.76,47966.0
2020-10-21 13:40:00,35.76,35.82,35.74,35.76,40102.0,35.76,35.82,35.74,35.76,40102.0
2020-10-21 13:45:00,35.75,35.87,35.72,35.85,59869.0,35.75,35.87,35.72,35.85,59869.0
2020-10-21 13:50:00,35.85,35.91,35.83,35.84,119170.0,35.85,35.91,35.83,35.84,119170.0
2020-10-21 13:55:00,35.84,35.85,35.75,35.78,54531.0,35.84,35.85,35.75,35.78,54531.0
2020-10-21 14:00:00,35.78,35.86,35.76,35.82,92978.0,35.78,35.86,35.76,35.82,92978.0
2020-10-21 14:05:00,35.81,35.82,35.72,35.75,110433.0,35.81,35.82,35.72,35.75,110433.0
2020-10-21 14:10:00,35.76,35.78,35.71,35.75,143995.0,35.76,35.78,35.71,35.75,143995.0
2020-10-21 14:15:00,35.75,35.78,35.72,35.72,93163.0,35.75,35.78,35.72,35.72,93163.0
2020-10-21 14:20:00,35.73,35.73,35.63,35.69,132389.0,35.73,35.73,35.63,35.69,132389.0
2020-10-21 14:25:00,35.7,35.7,35.59,35.59,163930.0,35.7,35.7,35.59,35.59,163930.0
2020-10-21 14:30:00,35.6,35.65,35.57,35.59,201612.0,35.6,35.65,35.57,35.59,201612.0
2020-10-21 14:35:00,35.58,35.67,35.58,35.64,172999.0,35.58,35.67,35.58,35.64,172999.0
2020-10-21 14:40:00,35.64,35.68,35.61,35.64,108079.0,35.64,35.68,35.61,35.64,108079.0
2020-10-21 14:45:00,35.65,35.7,35.64,35.66,135660.0,35.65,35.7,35.64,35.66,135660.0
2020-10-21 14:50:00,35.66,35.68,35.58,35.66,118636.0,35.66,35.68,35.58,35.66,118636.0
2020-10-21 14:55:00,35.66,35.71,35.62,35.68,90066.0,35.66,35.71,35.62,35.68,90066.0
2020-10-21 15:00:00,35.68,35.69,35.64,35.66,53827.0,35.68,35.69,35.64,35.66,53827.0
2020-10-21 15:05:00,35.67,35.67,35.61,35.65,123627.0,35.67,35.67,35.61,35.65,123627.0
2020-10-21 15:10:00,35.65,35.66,35.6,35.63,103894.0,35.65,35.66,35.6,35.63,103894.0
2020-10-21 15:15:00,35.63,35.66,35.57,35.62,93599.0,35.63,35.66,35.57,35.62,93599.0
2020-10-21 15:20:00,35.62,35.67,35.6,35.66,74941.0,35.62,35.67,35.6,35.66,74941.0
2020-10-21 15:25:00,35.66,35.79,35.64,35.76,218138.0,35.66,35.79,35.64,35.76,218138.0
2020-10-21 15:30:00,35.75,35.76,35.66,35.69,121335.0,35.75,35.76,35.66,35.69,121335.0
2020-10-21 15:35:00,35.69,35.73,35.67,35.71,112812.0,35.69,35.73,35.67,35.71,112812.0
2020-10-21 15:40:00,35.7,35.73,35.67,35.69,107454.0,35.7,35.73,35.67,35.69,107454.0
2020-10-21 15:45:00,35.68,35.7,35.63,35.65,137553.0,35.68,35.7,35.63,35.65,137553.0
2020-10-21 15:50:00,35.64,35.7,35.6,35.66,330481.0,35.64,35.7,35.6,35.66,330481.0
2020-10-21 15:55:00,35.65,35.68,35.54,35.54,359257.0,35.65,35.68,35.54,35.54,359257.0
2020-10-22 09:30:00,35.94,36.07,35.79,35.82,539079.0,35.94,36.07,35.79,35.82,539079.0
2020-10-22 09:35:00,35.82,35.89,35.65,35.72,398658.0,35.82,35.89,35.65,35.72,398658.0
2020-10-22 09:40:00,35.71,35.94,35.67,35.86,301476.0,35.71,35.94,35.67,35.86,301476.0
2020-10-22 09:45:00,35.87,35.88,35.66,35.77,339224.0,35.87,35.88,35.66,35.77,339224.0
2020-10-22 09:50:00,35.77,35.88,35.66,35.85,269753.0,35.77,35.88,35.66,35.85,269753.0
2020-10-22 09:55:00,35.85,36.02,35.83,35.98,396286.0,35.85,36.02,35.83,35.98,396286.0
2020-10-22 10:00:00,35.98,36.18,35.93,36.01,474989.0,35.98,36.18,35.93,36.01,474989.0
2020-10-22 10:05:00,36.01,36.25,35.99,36.13,354886.0,36.01,36.25,35.99,36.13,354886.0
2020-10-22 10:10:00,36.12,36.18,36.03,36.1,259472.0,36.12,36.18,36.03,36.1,259472.0
2020-10-22 10:15:00,36.09,36.17,35.99,36.0,315270.0,36.09,36.17,35.99,36.0,315270.0
2020-10-22 10:20:00,35.98,36.01,35.74,35.78,300784.0,35.98,36.01,35.74,35.78,300784.0
2020-10-22 10:25:00,35.79,35.85,35.67,35.76,333210.0,35.79,35.85,35.67,35.76,333210.0
2020-10-22 10:30:00,35.76,35.9,35.74,35.85,245843.0,35.76,35.9,35.74,35.85,245843.0
2020-10-22 10:35:00,35.85,36.04,35.85,35.92,203314.0,35.85,36.04,35.85,35.92,203314.0
2020-10-22 10:40:00,35.92,35.94,35.81,35.87,182399.0,35.92,35.94,35.81,35.87,182399.0
2020-10-22 10:45:00,35.87,36.05,35.84,36.04,263122.0,35.87,36.05,35.84,36.04,263122.0
2020-10-22 10:50:00,36.03,36.38,35.95,36.31,618974.0,36.03,36.38,35.95,36.31,618974.0
2020-10-22 10:55:00,36.31,36.53,36.25,36.51,583159.0,36.31,36.53,36.25,36.51,583159.0
2020-10-22 11:00:00,36.51,36.6,36.4,36.45,440238.0,36.51,36.6,36.4,36.45,440238.0
2020-10-22 11:05:00,36.44,36.47,36.33,36.45,225619.0,36.44,36.47,36.33,36.45,225619.0
2020-10-22 11:10:00,36.45,36.67,36.42,36.66,384768.0,36.45,36.67,36.42,36.66,384768.0
2020-10-22 11:15:00,36.66,36.86,36.61,36.86,566749.0,36.66,36.86,36.61,36.86,566749.0
2020-10-22 11:20:00,36.85,36.97,36.74,36.94,560253.0,36.85,36.97,36.74,36.94,560253.0
2020-10-22 11:25:00,36.95,36.95,36.56,36.59,521354.0,36.95,36.95,36.56,36.59,521354.0
2020-10-22 11:30:00,36.59,36.72,36.52,36.56,362101.0,36.59,36.72,36.52,36.56,362101.0
2020-10-22 11:35:00,36.56,36.59,36.46,36.47,172210.0,36.56,36.59,36.46,36.47,172210.0
2020-10-22 11:40:00,36.47,36.5,36.38,36.42,215655.0,36.47,36.5,36.38,36.42,215655.0
2020-10-22 11:45:00,36.41,36.53,36.4,36.47,215520.0,36.41,36.53,36.4,36.47,215520.0
2020-10-22 11:50:00,36.48,36.56,36.34,36.48,267499.0,36.48,36.56,36.34,36.48,267499.0
2020-10-22 11:55:00,36.48,36.55,36.44,36.51,223678.0,36.48,36.55,36.44,36.51,223678.0
2020-10-22 12:00:00,36.51,36.63,36.46,36.46,202943.0,36.51,36.63,36.46,36.46,202943.0
2020-10-22 12:05:00,36.45,36.46,36.22,36.34,465851.0,36.45,36.46,36.22,36.34,465851.0
2020-10-22 12:10:00,36.34,36.41,36.25,36.4,172938.0,36.34,36.41,36.25,36.4,172938.0
2020-10-22 12:15:00,36.4,36.45,36.36,36.4,100525.0,36.4,36.45,36.36,36.4,100525.0
2020-10-22 12:20:00,36.4,36.45,36.21,36.27,161244.0,36.4,36.45,36.21,36.27,161244.0
2020-10-22 12:25:00,36.27,36.29,36.16,36.24,326404.0,36.27,36.29,36.16,36.24,326404.0
2020-10-22 12:30:00,36.25,36.32,36.15,36.27,185291.0,36.25,36.32,36.15,36.27,185291.0
2020-10-22 12:35:00,36.26,36.41,36.25,36.36,134152.0,36.26,36.41,36.25,36.36,134152.0
2020-10-22 12:40:00,36.36,36.4,36.27,36.38,145301.0,36.36,36.4,36.27,36.38,145301.0
2020-10-22 12:45:00,36.37,36.37,36.28,36.32,74070.0,36.37,36.37,36.28,36.32,74070.0
2020-10-22 12:50:00,36.33,36.39,36.3,36.32,85968.0,36.33,36.39,36.3,36.32,85968.0
2020-10-22 12:55:00,36.32,36.42,36.31,36.35,95911.0,36.32,36.42,36.31,36.35,95911.0
2020-10-22 13:00:00,36.36,36.49,36.36,36.44,145365.0,36.36,36.49,36.36,36.44,145365.0
2020-10-22 13:05:00,36.45,36.55,36.44,36.51,142333.0,36.45,36.55,36.44,36.51,142333.0
2020-10-22 13:10:00,36.51,36.65,36.48,36.64,189291.0,36.51,36.65,36.48,36.64,189291.0
2020-10-22 13:15:00,36.64,36.7,36.6,36.63,209857.0,36.64,36.7,36.6,36.63,209857.0
2020-10-22 13:20:00,36.64,36.64,36.57,36.61,170452.0,36.64,36.64,36.57,36.61,170452.0
2020-10-22 13:25:00,36.61,36.63,36.48,36.49,183701.0,36.61,36.63,36.48,36.49,183701.0
2020-10-22 13:30:00,36.5,36.78,36.47,36.71,242823.0,36.5,36.78,36.47,36.71,242823.0
2020-10-22 13:35:00,36.72,36.82,36.7,36.8,273901.0,36.72,36.82,36.7,36.8,273901.0
2020-10-22 13:40:00,36.8,36.88,36.75,36.88,207439.0,36.8,36.88,36.75,36.88,207439.0
2020-10-22 13:45:00,36.88,37.1,36.88,37.05,588021.0,36.88,37.1,36.88,37.05,588021.0
2020-10-22 13:50:00,37.06,37.17,37.02,37.07,452152.0,37.06,37.17,37.02,37.07,452152.0
2020-10-22 13:55:00,37.07,37.11,36.93,36.99,371093.0,37.07,37.11,36.93,36.99,371093.0
2020-10-22 14:00:00,36.98,37.05,36.93,36.93,227531.0,36.98,37.05,36.93,36.93,227531.0
2020-10-22 14:05:00,36.94,36.99,36.81,36.9,225310.0,36.94,36.99,36.81,36.9,225310.0
2020-10-22 14:10:00,36.88,37.03,36.86,36.97,267132.0,36.88,37.03,36.86,36.97,267132.0
2020-10-22 14:15:00,36.98,37.09,36.97,37.02,311681.0,36.98,37.09,36.97,37.02,311681.0
2020-10-22 14:20:00,37.02,37.15,37.01,37.13,200553.0,37.02,37.15,37.01,37.13,200553.0
2020-10-22 14:25:00,37.14,37.14,36.96,37.0,166851.0,37.14,37.14,36.96,37.0,166851.0
2020-10-22 14:30:00,36.99,37.12,36.95,37.06,208658.0,36.99,37.12,36.95,37.06,208658.0
2020-10-22 14:35:00,37.07,37.15,37.04,37.06,203685.0,37.07,37.15,37.04,37.06,203685.0
2020-10-22 14:40:00,37.05,37.12,37.01,37.12,202609.0,37.05,37.12,37.01,37.12,202609.0
2020-10-22 14:45:00,37.11,37.12,37.04,37.06,134031.0,37.11,37.12,37.04,37.06,134031.0
2020-10-22 14:50:00,37.07,37.21,37.07,37.16,248533.0,37.07,37.21,37.07,37.16,248533.0
2020-10-22 14:55:00,37.17,37.23,37.14,37.16,234797.0,37.17,37.23,37.14,37.16,234797.0
2020-10-22 15:00:00,37.16,37.25,37.14,37.2,209555.0,37.16,37.25,37.14,37.2,209555.0
2020-10-22 15:05:00,37.19,37.21,37.12,37.16,146375.0,37.19,37.21,37.12,37.16,146375.0
2020-10-22 15:10:00,37.16,37.22,37.13,37.22,253473.0,37.16,37.22,37.13,37.22,253473.0
2020-10-22 15:15:00,37.22,37.31,37.2,37.3,496324.0,37.22,37.31,37.2,37.3,496324.0
2020-10-22 15:20:00,37.3,37.36,37.29,37.32,230243.0,37.3,37.36,37.29,37.32,230243.0
2020-10-22 15:25:00,37.32,37.42,37.28,37.4,240217.0,37.32,37.42,37.28,37.4,240217.0
2020-10-22 15:30:00,37.4,37.45,37.35,37.42,252293.0,37.4,37.45,37.35,37.42,252293.0
2020-10-22 15:35:00,37.41,37.44,37.34,37.36,281727.0,37.41,37.44,37.34,37.36,281727.0
2020-10-22 15:40:00,37.36,37.38,37.3,37.35,282247.0,37.36,37.38,37.3,37.35,282247.0
2020-10-22 15:45:00,37.35,37.35,37.23,37.26,336863.0,37.35,37.35,37.23,37.26,336863.0
2020-10-22 15:50:00,37.27,37.35,37.24,37.32,424444.0,37.27,37.35,37.24,37.32,424444.0
2020-10-22 15:55:00,37.32,37.32,37.13,37.24,731513.0,37.32,37.32,37.13,37.24,731513.0
2020-10-23 09:30:00,37.09,37.18,36.87,37.04,573984.0,37.09,37.18,36.87,37.04,573984.0
2020-10-23 09:35:00,37.02,37.1,36.8,36.97,483043.0,37.02,37.1,36.8,36.97,483043.0
2020-10-23 09:40:00,36.96,37.09,36.91,36.95,266206.0,36.96,37.09,36.91,36.95,266206.0
2020-10-23 09:45:00,36.96,36.98,36.71,36.81,426242.0,36.96,36.98,36.71,36.81,426242.0
2020-10-23 09:50:00,36.8,36.83,36.52,36.62,361283.0,36.8,36.83,36.52,36.62,361283.0
2020-10-23 09:55:00,36.62,36.77,36.55,36.76,264593.0,36.62,36.77,36.55,36.76,264593.0
2020-10-23 10:00:00,36.76,37.21,36.74,37.2,567282.0,36.76,37.21,36.74,37.2,567282.0
2020-10-23 10:05:00,37.2,37.2,36.74,36.86,573452.0,37.2,37.2,36.74,36.86,573452.0
2020-10-23 10:10:00,36.85,37.13,36.84,37.07,262029.0,36.85,37.13,36.84,37.07,262029.0
2020-10-23 10:15:00,37.06,37.09,36.87,36.88,286284.0,37.06,37.09,36.87,36.88,286284.0
2020-10-23 10:20:00,36.9,37.1,36.88,37.04,225659.0,36.9,37.1,36.88,37.04,225659.0
2020-10-23 10:25:00,37.05,37.17,37.05,37.16,224040.0,37.05,37.17,37.05,37.16,224040.0
2020-10-23 10:30:00,37.16,37.42,37.15,37.38,364536.0,37.16,37.42,37.15,37.38,364536.0
2020-10-23 10:35:00,37.38,37.7,37.34,37.7,410956.0,37.38,37.7,37.34,37.7,410956.0
2020-10-23 10:40:00,37.7,37.8,37.58,37.69,440870.0,37.7,37.8,37.58,37.69,440870.0
2020-10-23 10:45:00,37.68,37.85,37.61,37.82,373212.0,37.68,37.85,37.61,37.82,373212.0
2020-10-23 10:50:00,37.83,37.89,37.76,37.84,322071.0,37.83,37.89,37.76,37.84,322071.0
2020-10-23 10:55:00,37.84,37.92,37.79,37.84,370120.0,37.84,37.92,37.79,37.84,370120.0
2020-10-23 11:00:00,37.84,37.89,37.55,37.65,497219.0,37.84,37.89,37.55,37.65,497219.0
2020-10-23 11:05:00,37.65,37.79,37.64,37.73,277721.0,37.65,37.79,37.64,37.73,277721.0
2020-10-23 11:10:00,37.73,37.99,37.7,37.98,336076.0,37.73,37.99,37.7,37.98,336076.0
2020-10-23 11:15:00,37.98,38.0,37.89,37.92,263036.0,37.98,38.0,37.89,37.92,263036.0
2020-10-23 11:20:00,37.92,37.92,37.71,37.72,285302.0,37.92,37.92,37.71,37.72,285302.0
2020-10-23 11:25:00,37.71,37.83,37.63,37.72,246536.0,37.71,37.83,37.63,37.72,246536.0
2020-10-23 11:30:00,37.72,37.79,37.68,37.71,127830.0,37.72,37.79,37.68,37.71,127830.0
2020-10-23 11:35:00,37.71,37.75,37.66,37.67,168100.0,37.71,37.75,37.66,37.67,168100.0
2020-10-23 11:40:00,37.67,37.7,37.6,37.62,122750.0,37.67,37.7,37.6,37.62,122750.0
2020-10-23 11:45:00,37.62,37.63,37.39,37.43,358455.0,37.62,37.63,37.39,37.43,358455.0
2020-10-23 11:50:00,37.43,37.54,37.42,37.5,196243.0,37.43,37.54,37.42,37.5,196243.0
2020-10-23 11:55:00,37.51,37.52,37.35,37.4,160400.0,37.51,37.52,37.35,37.4,160400.0
2020-10-23 12:00:00,37.41,37.46,37.27,37.4,211996.0,37.41,37.46,37.27,37.4,211996.0
2020-10-23 12:05:00,37.39,37.5,37.34,37.48,193302.0,37.39,37.5,37.34,37.48,193302.0
2020-10-23 12:10:00,37.48,37.5,37.39,37.45,164411.0,37.48,37.5,37.39,37.45,164411.0
2020-10-23 12:15:00,37.45,37.49,37.18,37.3,349608.0,37.45,37.49,37.18,37.3,349608.0
2020-10-23 12:20:00,37.3,37.34,37.15,37.26,231424.0,37.3,37.34,37.15,37.26,231424.0
2020-10-23 12:25:00,37.25,37.31,37.22,37.29,180567.0,37.25,37.31,37.22,37.29,180567.0
2020-10-23 12:30:00,37.28,37.35,37.24,37.35,195477.0,37.28,37.35,37.24,37.35,195477.0
2020-10-23 12:35:00,37.36,37.36,37.27,37.34,120451.0,37.36,37.36,37.27,37.34,120451.0
2020-10-23 12:40:00,37.34,37.42,37.33,37.37,155161.0,37.34,37.42,37.33,37.37,155161.0
2020-10-23 12:45:00,37.37,37.41,37.25,37.25,127688.0,37.37,37.41,37.25,37.25,127688.0
2020-10-23 12:50:00,37.26,37.45,37.25,37.44,135761.0,37.26,37.45,37.25,37.44,135761.0
2020-10-23 12:55:00,37.44,37.48,37.29,37.36,172231.0,37.44,37.48,37.29,37.36,172231.0
2020-10-23 13:00:00,37.37,37.47,37.36,37.45,135625.0,37.37,37.47,37.36,37.45,135625.0
2020-10-23 13:05:00,37.45,37.5,37.42,37.43,151566.0,37.45,37.5,37.42,37.43,151566.0
2020-10-23 13:10:00,37.43,37.47,37.38,37.41,133404.0,37.43,37.47,37.38,37.41,133404.0
2020-10-23 13:15:00,37.41,37.49,37.4,37.47,120341.0,37.41,37.49,37.4,37.47,120341.0
2020-10-23 13:20:00,37.48,37.61,37.46,37.58,245338.0,37.48,37.61,37.46,37.58,245338.0
2020-10-23 13:25:00,37.59,37.67,37.55,37.67,144530.0,37.59,37.67,37.55,37.67,144530.0
2020-10-23 13:30:00,37.67,37.75,37.64,37.74,176151.0,37.67,37.75,37.64,37.74,176151.0
2020-10-23 13:35:00,37.73,37.76,37.65,37.67,151881.0,37.73,37.76,37.65,37.67,151881.0
2020-10-23 13:40:00,37.68,37.72,37.65,37.69,99285.0,37.68,37.72,37.65,37.69,99285.0
2020-10-23 13:45:00,37.69,37.79,37.68,37.77,131966.0,37.69,37.79,37.68,37.77,131966.0
2020-10-23 13:50:00,37.77,37.8,37.72,37.79,146260.0,37.77,37.8,37.72,37.79,146260.0
2020-10-23 13:55:00,37.79,37.86,37.77,37.85,139863.0,37.79,37.86,37.77,37.85,139863.0
2020-10-23 14:00:00,37.84,37.85,37.75,37.77,134081.0,37.84,37.85,37.75,37.77,134081.0
2020-10-23 14:05:00,37.78,37.82,37.77,37.81,114603.0,37.78,37.82,37.77,37.81,114603.0
2020-10-23 14:10:00,37.8,37.81,37.64,37.64,139974.0,37.8,37.81,37.64,37.64,139974.0
2020-10-23 14:15:00,37.64,37.76,37.63,37.75,162685.0,37.64,37.76,37.63,37.75,162685.0
2020-10-23 14:20:00,37.75,37.79,37.74,37.79,102707.0,37.75,37.79,37.74,37.79,102707.0
2020-10-23 14:25:00,37.79,37.91,37.78,37.89,211443.0,37.79,37.91,37.78,37.89,211443.0
2020-10-23 14:30:00,37.89,37.95,37.87,37.94,155729.0,37.89,37.95,37.87,37.94,155729.0
2020-10-23 14:35:00,37.95,37.95,37.83,37.84,137052.0,37.95,37.95,37.83,37.84,137052.0
2020-10-23 14:40:00,37.83,37.9,37.76,37.76,168425.0,37.83,37.9,37.76,37.76,168425.0
2020-10-23 14:45:00,37.77,37.88,37.77,37.83,167078.0,37.77,37.88,37.77,37.83,167078.0
2020-10-23 14:50:00,37.84,37.91,37.82,37.86,173695.0,37.84,37.91,37.82,37.86,173695.0
2020-10-23 14:55:00,37.86,37.94,37.86,37.92,163568.0,37.86,37.94,37.86,37.92,163568.0
2020-10-23 15:00:00,37.93,37.97,37.92,37.94,190351.0,37.93,37.97,37.92,37.94,190351.0
2020-10-23 15:05:00,37.94,37.99,37.92,37.94,201756.0,37.94,37.99,37.92,37.94,201756.0
2020-10-23 15:10:00,37.93,38.0,37.93,37.97,157376.0,37.93,38.0,37.93,37.97,157376.0
2020-10-23 15:15:00,37.97,37.98,37.92,37.93,134476.0,37.97,37.98,37.92,37.93,134476.0
2020-10-23 15:20:00,37.94,37.99,37.92,37.98,142533.0,37.94,37.99,37.92,37.98,142533.0
2020-10-23 15:25:00,37.98,37.98,37.94,37.95,173257.0,37.98,37.98,37.94,37.95,173257.0
2020-10-23 15:30:00,37.96,37.97,37.94,37.96,118440.0,37.96,37.97,37.94,37.96,118440.0
2020-10-23 15:35:00,37.96,38.05,37.96,38.04,459332.0,37.96,38.05,37.96,38.04,459332.0
2020-10-23 15:40:00,38.04,38.06,38.03,38.04,241024.0,38.04,38.06,38.03,38.04,241024.0
2020-10-23 15:45:00,38.04,38.07,38.01,38.06,243106.0,38.04,38.07,38.01,38.06,243106.0
2020-10-23 15:50:00,38.07,38.1,38.02,38.04,374745.0,38.07,38.1,38.02,38.04,374745.0
2020-10-23 15:55:00,38.04,38.04,37.97,38.0,615040.0,38.04,38.04,37.97,38.0,615040.0
2020-10-26 09:30:00,37.37,37.4,36.55,36.7,1011397.0,37.37,37.4,36.55,36.7,1011397.0
2020-10-26 09:35:00,36.69,36.73,36.42,36.54,667895.0,36.69,36.73,36.42,36.54,667895.0
2020-10-26 09:40:00,36.54,36.68,36.35,36.44,505173.0,36.54,36.68,36.35,36.44,505173.0
2020-10-26 09:45:00,36.44,36.52,36.3,36.34,484384.0,36.44,36.52,36.3,36.34,484384.0
2020-10-26 09:50:00,36.34,36.52,36.28,36.52,415225.0,36.34,36.52,36.28,36.52,415225.0
2020-10-26 09:55:00,36.5,36.62,36.4,36.58,417175.0,36.5,36.62,36.4,36.58,417175.0
2020-10-26 10:00:00,36.58,36.58,36.33,36.47,403551.0,36.58,36.58,36.33,36.47,403551.0
2020-10-26 10:05:00,36.47,36.51,36.23,36.26,382353.0,36.47,36.51,36.23,36.26,382353.0
2020-10-26 10:10:00,36.26,36.38,36.16,36.34,340531.0,36.26,36.38,36.16,36.34,340531.0
2020-10-26 10:15:00,36.35,36.42,36.29,36.34,218788.0,36.35,36.42,36.29,36.34,218788.0
2020-10-26 10:20:00,36.34,36.37,36.2,36.27,234611.0,36.34,36.37,36.2,36.27,234611.0
2020-10-26 10:25:00,36.28,36.3,36.09,36.12,244454.0,36.28,36.3,36.09,36.12,244454.0
2020-10-26 10:30:00,36.12,36.13,35.98,36.13,427999.0,36.12,36.13,35.98,36.13,427999.0
2020-10-26 10:35:00,36.13,36.13,35.92,35.92,327502.0,36.13,36.13,35.92,35.92,327502.0
2020-10-26 10:40:00,35.92,36.09,35.89,36.08,290946.0,35.92,36.09,35.89,36.08,290946.0
2020-10-26 10:45:00,36.08,36.13,35.97,36.05,278826.0,36.08,36.13,35.97,36.05,278826.0
2020-10-26 10:50:00,36.04,36.07,35.92,35.92,169157.0,36.04,36.07,35.92,35.92,169157.0
2020-10-26 10:55:00,35.93,35.93,35.64,35.64,431654.0,35.93,35.93,35.64,35.64,431654.0
2020-10-26 11:00:00,35.64,35.7,35.54,35.66,375646.0,35.64,35.7,35.54,35.66,375646.0
2020-10-26 11:05:00,35.65,35.79,35.62,35.7,333181.0,35.65,35.79,35.62,35.7,333181.0
2020-10-26 11:10:00,35.71,35.87,35.69,35.81,297923.0,35.71,35.87,35.69,35.81,297923.0
2020-10-26 11:15:00,35.8,35.8,35.62,35.66,189808.0,35.8,35.8,35.62,35.66,189808.0
2020-10-26 11:20:00,35.67,35.78,35.6,35.76,252314.0,35.67,35.78,35.6,35.76,252314.0
2020-10-26 11:25:00,35.76,35.8,35.63,35.69,270983.0,35.76,35.8,35.63,35.69,270983.0
2020-10-26 11:30:00,35.68,35.7,35.55,35.6,207441.0,35.68,35.7,35.55,35.6,207441.0
2020-10-26 11:35:00,35.6,35.68,35.58,35.61,176882.0,35.6,35.68,35.58,35.61,176882.0
2020-10-26 11:40:00,35.6,35.6,35.44,35.52,341164.0,35.6,35.6,35.44,35.52,341164.0
2020-10-26 11:45:00,35.52,35.6,35.51,35.52,216528.0,35.52,35.6,35.51,35.52,216528.0
2020-10-26 11:50:00,35.52,35.53,35.4,35.49,164932.0,35.52,35.53,35.4,35.49,164932.0
2020-10-26 11:55:00,35.48,35.57,35.46,35.5,152925.0,35.48,35.57,35.46,35.5,152925.0
2020-10-26 12:00:00,35.5,35.58,35.43,35.48,167878.0,35.5,35.58,35.43,35.48,167878.0
2020-10-26 12:05:00,35.48,35.52,35.38,35.42,162448.0,35.48,35.52,35.38,35.42,162448.0
2020-10-26 12:10:00,35.41,35.44,35.32,35.35,146420.0,35.41,35.44,35.32,35.35,146420.0
2020-10-26 12:15:00,35.35,35.44,35.34,35.39,111264.0,35.35,35.44,35.34,35.39,111264.0
2020-10-26 12:20:00,35.39,35.41,35.32,35.36,152595.0,35.39,35.41,35.32,35.36,152595.0
2020-10-26 12:25:00,35.37,35.47,35.32,35.34,270203.0,35.37,35.47,35.32,35.34,270203.0
2020-10-26 12:30:00,35.35,35.35,35.23,35.24,325033.0,35.35,35.35,35.23,35.24,325033.0
2020-10-26 12:35:00,35.24,35.3,35.16,35.21,196793.0,35.24,35.3,35.16,35.21,196793.0
2020-10-26 12:40:00,35.2,35.27,35.08,35.12,239615.0,35.2,35.27,35.08,35.12,239615.0
2020-10-26 12:45:00,35.11,35.13,35.01,35.02,319215.0,35.11,35.13,35.01,35.02,319215.0
2020-10-26 12:50:00,35.02,35.07,34.91,34.94,531087.0,35.02,35.07,34.91,34.94,531087.0
2020-10-26 12:55:00,34.93,35.08,34.89,35.07,262613.0,34.93,35.08,34.89,35.07,262613.0
2020-10-26 13:00:00,35.07,35.08,34.94,34.99,367095.0,35.07,35.08,34.94,34.99,367095.0
2020-10-26 13:05:00,34.98,35.02,34.87,34.88,265135.0,34.98,35.02,34.87,34.88,265135.0
2020-10-26 13:10:00,34.89,34.98,34.84,34.93,196997.0,34.89,34.98,34.84,34.93,196997.0
2020-10-26 13:15:00,34.92,34.96,34.84,34.84,175466.0,34.92,34.96,34.84,34.84,175466.0
2020-10-26 13:20:00,34.84,34.93,34.82,34.86,218323.0,34.84,34.93,34.82,34.86,218323.0
2020-10-26 13:25:00,34.87,34.94,34.76,34.79,288082.0,34.87,34.94,34.76,34.79,288082.0
2020-10-26 13:30:00,34.78,34.81,34.68,34.74,221453.0,34.78,34.81,34.68,34.74,221453.0
2020-10-26 13:35:00,34.73,34.94,34.67,34.94,255672.0,34.73,34.94,34.67,34.94,255672.0
2020-10-26 13:40:00,34.94,34.97,34.89,34.94,286604.0,34.94,34.97,34.89,34.94,286604.0
2020-10-26 13:45:00,34.94,35.22,34.93,35.19,370188.0,34.94,35.22,34.93,35.19,370188.0
2020-10-26 13:50:00,35.2,35.31,35.15,35.27,412543.0,35.2,35.31,35.15,35.27,412543.0
2020-10-26 13:55:00,35.26,35.29,35.18,35.29,202873.0,35.26,35.29,35.18,35.29,202873.0
2020-10-26 14:00:00,35.29,35.39,35.26,35.36,246291.0,35.29,35.39,35.26,35.36,246291.0
2020-10-26 14:05:00,35.35,35.49,35.32,35.46,253538.0,35.35,35.49,35.32,35.46,253538.0
2020-10-26 14:10:00,35.47,35.5,35.26,35.34,370185.0,35.47,35.5,35.26,35.34,370185.0
2020-10-26 14:15:00,35.34,35.34,35.2,35.26,141461.0,35.34,35.34,35.2,35.26,141461.0
2020-10-26 14:20:00,35.25,35.27,35.15,35.18,139918.0,35.25,35.27,35.15,35.18,139918.0
2020-10-26 14:25:00,35.18,35.41,35.13,35.37,296605.0,35.18,35.41,35.13,35.37,296605.0
2020-10-26 14:30:00,35.37,35.38,35.26,35.32,243814.0,35.37,35.38,35.26,35.32,243814.0
2020-10-26 14:35:00,35.32,35.32,35.17,35.18,122454.0,35.32,35.32,35.17,35.18,122454.0
2020-10-26 14:40:00,35.16,35.28,35.15,35.22,174865.0,35.16,35.28,35.15,35.22,174865.0
2020-10-26 14:45:00,35.22,35.23,35.1,35.13,145097.0,35.22,35.23,35.1,35.13,145097.0
2020-10-26 14:50:00,35.14,35.21,35.1,35.13,160703.0,35.14,35.21,35.1,35.13,160703.0
2020-10-26 14:55:00,35.14,35.17,35.06,35.08,145116.0,35.14,35.17,35.06,35.08,145116.0
2020-10-26 15:00:00,35.08,35.12,34.98,35.01,209875.0,35.08,35.12,34.98,35.01,209875.0
2020-10-26 15:05:00,35.01,35.02,34.9,34.93,199090.0,35.01,35.02,34.9,34.93,199090.0
2020-10-26 15:10:00,34.93,34.96,34.86,34.88,192148.0,34.93,34.96,34.86,34.88,192148.0
2020-10-26 15:15:00,34.89,35.0,34.87,34.95,184781.0,34.89,35.0,34.87,34.95,184781.0
2020-10-26 15:20:00,34.95,35.21,34.95,35.11,449949.0,34.95,35.21,34.95,35.11,449949.0
2020-10-26 15:25:00,35.11,35.16,35.08,35.11,134030.0,35.11,35.16,35.08,35.11,134030.0
2020-10-26 15:30:00,35.12,35.29,35.09,35.29,331819.0,35.12,35.29,35.09,35.29,331819.0
2020-10-26 15:35:00,35.28,35.39,35.26,35.29,328781.0,35.28,35.39,35.26,35.29,328781.0
2020-10-26 15:40:00,35.3,35.42,35.29,35.34,356610.0,35.3,35.42,35.29,35.34,356610.0
2020-10-26 15:45:00,35.35,35.36,35.16,35.22,461997.0,35.35,35.36,35.16,35.22,461997.0
2020-10-26 15:50:00,35.2,35.36,35.19,35.33,512058.0,35.2,35.36,35.19,35.33,512058.0
2020-10-26 15:55:00,35.34,35.37,35.31,35.36,641823.0,35.34,35.37,35.31,35.36,641823.0
2020-10-27 09:30:00,35.11,35.33,34.96,35.25,510031.0,35.11,35.33,34.96,35.25,510031.0
2020-10-27 09:35:00,35.26,35.55,35.22,35.42,625816.0,35.26,35.55,35.22,35.42,625816.0
2020-10-27 09:40:00,35.42,35.43,34.97,35.06,503759.0,35.42,35.43,34.97,35.06,503759.0
2020-10-27 09:45:00,35.05,35.21,35.02,35.18,298929.0,35.05,35.21,35.02,35.18,298929.0
2020-10-27 09:50:00,35.19,35.29,35.06,35.24,243265.0,35.19,35.29,35.06,35.24,243265.0
2020-10-27 09:55:00,35.25,35.31,35.08,35.29,271639.0,35.25,35.31,35.08,35.29,271639.0
2020-10-27 10:00:00,35.29,35.55,35.27,35.49,304274.0,35.29,35.55,35.27,35.49,304274.0
2020-10-27 10:05:00,35.49,35.65,35.46,35.48,322594.0,35.49,35.65,35.46,35.48,322594.0
2020-10-27 10:10:00,35.48,35.55,35.43,35.47,197267.0,35.48,35.55,35.43,35.47,197267.0
2020-10-27 10:15:00,35.47,35.5,35.08,35.11,314713.0,35.47,35.5,35.08,35.11,314713.0
2020-10-27 10:20:00,35.11,35.12,34.88,35.05,539899.0,35.11,35.12,34.88,35.05,539899.0
2020-10-27 10:25:00,35.04,35.1,34.94,35.05,245892.0,35.04,35.1,34.94,35.05,245892.0
2020-10-27 10:30:00,35.05,35.11,34.89,34.96,375082.0,35.05,35.11,34.89,34.96,375082.0
2020-10-27 10:35:00,34.96,35.01,34.78,34.83,362693.0,34.96,35.01,34.78,34.83,362693.0
2020-10-27 10:40:00,34.83,34.87,34.72,34.84,370918.0,34.83,34.87,34.72,34.84,370918.0
2020-10-27 10:45:00,34.82,34.99,34.75,34.95,249440.0,34.82,34.99,34.75,34.95,249440.0
2020-10-27 10:50:00,34.96,34.96,34.69,34.75,321613.0,34.96,34.96,34.69,34.75,321613.0
2020-10-27 10:55:00,34.75,34.79,34.71,34.74,253956.0,34.75,34.79,34.71,34.74,253956.0
2020-10-27 11:00:00,34.75,34.87,34.72,34.85,234558.0,34.75,34.87,34.72,34.85,234558.0
2020-10-27 11:05:00,34.86,34.95,34.81,34.9,202024.0,34.86,34.95,34.81,34.9,202024.0
2020-10-27 11:10:00,34.9,35.05,34.89,35.05,211510.0,34.9,35.05,34.89,35.05,211510.0
2020-10-27 11:15:00,35.05,35.06,34.86,34.88,271899.0,35.05,35.06,34.86,34.88,271899.0
2020-10-27 11:20:00,34.89,34.89,34.76,34.8,209492.0,34.89,34.89,34.76,34.8,209492.0
2020-10-27 11:25:00,34.8,34.89,34.77,34.83,183143.0,34.8,34.89,34.77,34.83,183143.0
2020-10-27 11:30:00,34.83,34.85,34.71,34.77,200217.0,34.83,34.85,34.71,34.77,200217.0
2020-10-27 11:35:00,34.77,34.79,34.69,34.76,196077.0,34.77,34.79,34.69,34.76,196077.0
2020-10-27 11:40:00,34.76,34.82,34.71,34.77,173374.0,34.76,34.82,34.71,34.77,173374.0
2020-10-27 11:45:00,34.77,34.87,34.77,34.82,148037.0,34.77,34.87,34.77,34.82,148037.0
2020-10-27 11:50:00,34.83,34.89,34.8,34.89,102403.0,34.83,34.89,34.8,34.89,102403.0
2020-10-27 11:55:00,34.88,34.9,34.83,34.89,142294.0,34.88,34.9,34.83,34.89,142294.0
2020-10-27 12:00:00,34.89,34.9,34.79,34.82,109371.0,34.89,34.9,34.79,34.82,109371.0
2020-10-27 12:05:00,34.81,34.87,34.8,34.82,110294.0,34.81,34.87,34.8,34.82,110294.0
2020-10-27 12:10:00,34.82,34.84,34.74,34.79,173120.0,34.82,34.84,34.74,34.79,173120.0
2020-10-27 12:15:00,34.78,34.82,34.75,34.8,73999.0,34.78,34.82,34.75,34.8,73999.0
2020-10-27 12:20:00,34.8,34.85,34.78,34.82,97568.0,34.8,34.85,34.78,34.82,97568.0
2020-10-27 12:25:00,34.82,34.82,34.75,34.76,91895.0,34.82,34.82,34.75,34.76,91895.0
2020-10-27 12:30:00,34.75,34.78,34.69,34.7,94994.0,34.75,34.78,34.69,34.7,94994.0
2020-10-27 12:35:00,34.69,34.69,34.6,34.61,120330.0,34.69,34.69,34.6,34.61,120330.0
2020-10-27 12:40:00,34.6,34.63,34.5,34.52,207832.0,34.6,34.63,34.5,34.52,207832.0
2020-10-27 12:45:00,34.52,34.59,34.51,34.54,170986.0,34.52,34.59,34.51,34.54,170986.0
2020-10-27 12:50:00,34.54,34.54,34.41,34.47,250392.0,34.54,34.54,34.41,34.47,250392.0
2020-10-27 12:55:00,34.46,34.55,34.45,34.5,145166.0,34.46,34.55,34.45,34.5,145166.0
2020-10-27 13:00:00,34.5,34.5,34.42,34.45,100078.0,34.5,34.5,34.42,34.45,100078.0
2020-10-27 13:05:00,34.45,34.46,34.4,34.42,182465.0,34.45,34.46,34.4,34.42,182465.0
2020-10-27 13:10:00,34.41,34.45,34.38,34.4,109654.0,34.41,34.45,34.38,34.4,109654.0
2020-10-27 13:15:00,34.4,34.5,34.4,34.48,133161.0,34.4,34.5,34.4,34.48,133161.0
2020-10-27 13:20:00,34.47,34.58,34.43,34.57,140586.0,34.47,34.58,34.43,34.57,140586.0
2020-10-27 13:25:00,34.57,34.61,34.52,34.61,156052.0,34.57,34.61,34.52,34.61,156052.0
2020-10-27 13:30:00,34.6,34.64,34.53,34.61,149533.0,34.6,34.64,34.53,34.61,149533.0
2020-10-27 13:35:00,34.61,34.61,34.53,34.55,137976.0,34.61,34.61,34.53,34.55,137976.0
2020-10-27 13:40:00,34.55,34.65,34.53,34.65,102989.0,34.55,34.65,34.53,34.65,102989.0
2020-10-27 13:45:00,34.65,34.66,34.59,34.66,127194.0,34.65,34.66,34.59,34.66,127194.0
2020-10-27 13:50:00,34.66,34.71,34.64,34.68,122480.0,34.66,34.71,34.64,34.68,122480.0
2020-10-27 13:55:00,34.68,34.68,34.58,34.61,101740.0,34.68,34.68,34.58,34.61,101740.0
2020-10-27 14:00:00,34.6,34.64,34.58,34.59,64643.0,34.6,34.64,34.58,34.59,64643.0
2020-10-27 14:05:00,34.59,34.62,34.53,34.55,86898.0,34.59,34.62,34.53,34.55,86898.0
2020-10-27 14:10:00,34.55,34.55,34.49,34.51,99471.0,34.55,34.55,34.49,34.51,99471.0
2020-10-27 14:15:00,34.51,34.51,34.39,34.42,209140.0,34.51,34.51,34.39,34.42,209140.0
2020-10-27 14:20:00,34.43,34.47,34.42,34.45,81007.0,34.43,34.47,34.42,34.45,81007.0
2020-10-27 14:25:00,34.45,34.49,34.41,34.43,142462.0,34.45,34.49,34.41,34.43,142462.0
2020-10-27 14:30:00,34.43,34.46,34.39,34.44,145015.0,34.43,34.46,34.39,34.44,145015.0
2020-10-27 14:35:00,34.44,34.47,34.41,34.44,66832.0,34.44,34.47,34.41,34.44,66832.0
2020-10-27 14:40:00,34.44,34.51,34.42,34.43,151913.0,34.44,34.51,34.42,34.43,151913.0
2020-10-27 14:45:00,34.43,34.46,34.4,34.42,97873.0,34.43,34.46,34.4,34.42,97873.0
2020-10-27 14:50:00,34.41,34.45,34.37,34.43,79171.0,34.41,34.45,34.37,34.43,79171.0
2020-10-27 14:55:00,34.42,34.48,34.38,34.45,93166.0,34.42,34.48,34.38,34.45,93166.0
2020-10-27 15:00:00,34.46,34.47,34.4,34.41,60432.0,34.46,34.47,34.4,34.41,60432.0
2020-10-27 15:05:00,34.4,34.42,34.15,34.26,426536.0,34.4,34.42,34.15,34.26,426536.0
2020-10-27 15:10:00,34.26,34.3,34.23,34.24,189301.0,34.26,34.3,34.23,34.24,189301.0
2020-10-27 15:15:00,34.23,34.28,34.18,34.26,143843.0,34.23,34.28,34.18,34.26,143843.0
2020-10-27 15:20:00,34.26,34.35,34.23,34.3,146000.0,34.26,34.35,34.23,34.3,146000.0
2020-10-27 15:25:00,34.3,34.42,34.29,34.35,159875.0,34.3,34.42,34.29,34.35,159875.0
2020-10-27 15:30:00,34.35,34.41,34.32,34.4,95858.0,34.35,34.41,34.32,34.4,95858.0
2020-10-27 15:35:00,34.4,34.42,34.31,34.33,155812.0,34.4,34.42,34.31,34.33,155812.0
2020-10-27 15:40:00,34.32,34.34,34.26,34.29,198742.0,34.32,34.34,34.26,34.29,198742.0
2020-10-27 15:45:00,34.3,34.3,34.26,34.29,153114.0,34.3,34.3,34.26,34.29,153114.0
2020-10-27 15:50:00,34.28,34.3,34.2,34.24,309581.0,34.28,34.3,34.2,34.24,309581.0
2020-10-27 15:55:00,34.24,34.24,34.15,34.18,501800.0,34.24,34.24,34.15,34.18,501800.0
2020-10-28 09:30:00,33.15,33.66,32.96,33.14,960055.0,33.15,33.66,32.96,33.14,960055.0
2020-10-28 09:35:00,33.13,33.23,32.75,32.77,806971.0,33.13,33.23,32.75,32.77,806971.0
2020-10-28 09:40:00,32.78,33.08,32.77,33.02,664268.0,32.78,33.08,32.77,33.02,664268.0
2020-10-28 09:45:00,33.01,33.2,32.95,33.02,469043.0,33.01,33.2,32.95,33.02,469043.0
2020-10-28 09:50:00,33.02,33.17,32.98,32.99,390218.0,33.02,33.17,32.98,32.99,390218.0
2020-10-28 09:55:00,32.99,33.0,32.6,32.67,496097.0,32.99,33.0,32.6,32.67,496097.0
2020-10-28 10:00:00,32.68,32.73,32.51,32.53,307427.0,32.68,32.73,32.51,32.53,307427.0
2020-10-28 10:05:00,32.52,32.69,32.44,32.57,447783.0,32.52,32.69,32.44,32.57,447783.0
2020-10-28 10:10:00,32.58,32.76,32.56,32.68,243937.0,32.58,32.76,32.56,32.68,243937.0
2020-10-28 10:15:00,32.68,32.79,32.61,32.63,281452.0,32.68,32.79,32.61,32.63,281452.0
2020-10-28 10:20:00,32.63,32.71,32.55,32.61,367027.0,32.63,32.71,32.55,32.61,367027.0
2020-10-28 10:25:00,32.6,32.67,32.44,32.53,336183.0,32.6,32.67,32.44,32.53,336183.0
2020-10-28 10:30:00,32.52,32.53,32.32,32.36,482688.0,32.52,32.53,32.32,32.36,482688.0
2020-10-28 10:35:00,32.36,32.51,32.32,32.44,209171.0,32.36,32.51,32.32,32.44,209171.0
2020-10-28 10:40:00,32.43,32.5,32.37,32.46,187640.0,32.43,32.5,32.37,32.46,187640.0
2020-10-28 10:45:00,32.45,32.46,32.22,32.23,271590.0,32.45,32.46,32.22,32.23,271590.0
2020-10-28 10:50:00,32.23,32.33,32.16,32.25,332242.0,32.23,32.33,32.16,32.25,332242.0
2020-10-28 10:55:00,32.24,32.27,32.16,32.2,227253.0,32.24,32.27,32.16,32.2,227253.0
2020-10-28 11:00:00,32.19,32.33,32.16,32.27,203856.0,32.19,32.33,32.16,32.27,203856.0
2020-10-28 11:05:00,32.29,32.39,32.26,32.28,180511.0,32.29,32.39,32.26,32.28,180511.0
2020-10-28 11:10:00,32.28,32.31,32.19,32.23,223835.0,32.28,32.31,32.19,32.23,223835.0
2020-10-28 11:15:00,32.24,32.33,32.18,32.25,261201.0,32.24,32.33,32.18,32.25,261201.0
2020-10-28 11:20:00,32.25,32.3,32.21,32.29,224225.0,32.25,32.3,32.21,32.29,224225.0
2020-10-28 11:25:00,32.29,32.43,32.25,32.39,224795.0,32.29,32.43,32.25,32.39,224795.0
2020-10-28 11:30:00,32.38,32.42,32.22,32.29,226541.0,32.38,32.42,32.22,32.29,226541.0
2020-10-28 11:35:00,32.3,32.35,32.25,32.3,147874.0,32.3,32.35,32.25,32.3,147874.0
2020-10-28 11:40:00,32.3,32.59,32.29,32.57,278740.0,32.3,32.59,32.29,32.57,278740.0
2020-10-28 11:45:00,32.57,32.74,32.55,32.71,341892.0,32.57,32.74,32.55,32.71,341892.0
2020-10-28 11:50:00,32.71,32.89,32.67,32.88,227971.0,32.71,32.89,32.67,32.88,227971.0
2020-10-28 11:55:00,32.89,32.96,32.81,32.94,254897.0,32.89,32.96,32.81,32.94,254897.0
2020-10-28 12:00:00,32.94,33.11,32.91,33.1,319968.0,32.94,33.11,32.91,33.1,319968.0
2020-10-28 12:05:00,33.1,33.27,33.06,33.21,278851.0,33.1,33.27,33.06,33.21,278851.0
2020-10-28 12:10:00,33.22,33.25,33.05,33.06,333997.0,33.22,33.25,33.05,33.06,333997.0
2020-10-28 12:15:00,33.07,33.14,33.03,33.1,246967.0,33.07,33.14,33.03,33.1,246967.0
2020-10-28 12:20:00,33.1,33.14,32.97,33.01,158034.0,33.1,33.14,32.97,33.01,158034.0
2020-10-28 12:25:00,33.02,33.08,32.98,33.02,160438.0,33.02,33.08,32.98,33.02,160438.0
2020-10-28 12:30:00,33.02,33.09,32.94,33.03,152209.0,33.02,33.09,32.94,33.03,152209.0
2020-10-28 12:35:00,33.03,33.05,32.82,32.83,159408.0,33.03,33.05,32.82,32.83,159408.0
2020-10-28 12:40:00,32.82,32.83,32.74,32.79,159726.0,32.82,32.83,32.74,32.79,159726.0
2020-10-28 12:45:00,32.79,32.8,32.65,32.69,199124.0,32.79,32.8,32.65,32.69,199124.0
2020-10-28 12:50:00,32.69,32.76,32.6,32.75,143090.0,32.69,32.76,32.6,32.75,143090.0
2020-10-28 12:55:00,32.75,32.84,32.69,32.82,157076.0,32.75,32.84,32.69,32.82,157076.0
2020-10-28 13:00:00,32.81,32.84,32.71,32.71,134344.0,32.81,32.84,32.71,32.71,134344.0
2020-10-28 13:05:00,32.7,32.73,32.64,32.68,100743.0,32.7,32.73,32.64,32.68,100743.0
2020-10-28 13:10:00,32.68,32.72,32.51,32.52,172364.0,32.68,32.72,32.51,32.52,172364.0
2020-10-28 13:15:00,32.52,32.6,32.47,32.59,162507.0,32.52,32.6,32.47,32.59,162507.0
2020-10-28 13:20:00,32.59,32.59,32.49,32.55,131681.0,32.59,32.59,32.49,32.55,131681.0
2020-10-28 13:25:00,32.54,32.67,32.53,32.67,116276.0,32.54,32.67,32.53,32.67,116276.0
2020-10-28 13:30:00,32.66,32.68,32.51,32.64,122401.0,32.66,32.68,32.51,32.64,122401.0
2020-10-28 13:35:00,32.64,32.86,32.6,32.84,249659.0,32.64,32.86,32.6,32.84,249659.0
2020-10-28 13:40:00,32.84,32.85,32.64,32.67,169802.0,32.84,32.85,32.64,32.67,169802.0
2020-10-28 13:45:00,32.67,32.68,32.56,32.63,94740.0,32.67,32.68,32.56,32.63,94740.0
2020-10-28 13:50:00,32.62,32.66,32.59,32.63,67014.0,32.62,32.66,32.59,32.63,67014.0
2020-10-28 13:55:00,32.63,32.72,32.59,32.64,135622.0,32.63,32.72,32.59,32.64,135622.0
2020-10-28 14:00:00,32.63,32.65,32.51,32.52,131582.0,32.63,32.65,32.51,32.52,131582.0
2020-10-28 14:05:00,32.52,32.58,32.5,32.53,74334.0,32.52,32.58,32.5,32.53,74334.0
2020-10-28 14:10:00,32.53,32.55,32.44,32.48,210938.0,32.53,32.55,32.44,32.48,210938.0
2020-10-28 14:15:00,32.48,32.56,32.47,32.53,90972.0,32.48,32.56,32.47,32.53,90972.0
2020-10-28 14:20:00,32.52,32.75,32.5,32.74,177295.0,32.52,32.75,32.5,32.74,177295.0
2020-10-28 14:25:00,32.74,32.82,32.67,32.76,215501.0,32.74,32.82,32.67,32.76,215501.0
2020-10-28 14:30:00,32.76,32.83,32.65,32.69,182060.0,32.76,32.83,32.65,32.69,182060.0
2020-10-28 14:35:00,32.69,32.76,32.66,32.73,165508.0,32.69,32.76,32.66,32.73,165508.0
2020-10-28 14:40:00,32.72,32.88,32.72,32.87,146633.0,32.72,32.88,32.72,32.87,146633.0
2020-10-28 14:45:00,32.86,32.93,32.84,32.86,161377.0,32.86,32.93,32.84,32.86,161377.0
2020-10-28 14:50:00,32.87,32.88,32.79,32.8,132008.0,32.87,32.88,32.79,32.8,132008.0
2020-10-28 14:55:00,32.81,33.08,32.8,32.98,258870.0,32.81,33.08,32.8,32.98,258870.0
2020-10-28 15:00:00,32.98,33.0,32.85,32.87,184301.0,32.98,33.0,32.85,32.87,184301.0
2020-10-28 15:05:00,32.87,32.88,32.8,32.83,113269.0,32.87,32.88,32.8,32.83,113269.0
2020-10-28 15:10:00,32.82,32.87,32.77,32.8,120364.0,32.82,32.87,32.77,32.8,120364.0
2020-10-28 15:15:00,32.79,32.8,32.74,32.76,126882.0,32.79,32.8,32.74,32.76,126882.0
2020-10-28 15:20:00,32.76,32.88,32.73,32.86,274458.0,32.76,32.88,32.73,32.86,274458.0
2020-10-28 15:25:00,32.86,32.91,32.79,32.79,108710.0,32.86,32.91,32.79,32.79,108710.0
2020-10-28 15:30:00,32.79,32.9,32.78,32.85,133938.0,32.79,32.9,32.78,32.85,133938.0
2020-10-28 15:35:00,32.86,32.86,32.75,32.77,147003.0,32.86,32.86,32.75,32.77,147003.0
2020-10-28 15:40:00,32.78,32.87,32.71,32.72,245543.0,32.78,32.87,32.71,32.72,245543.0
2020-10-28 15:45:00,32.72,32.78,32.67,32.73,277414.0,32.72,32.78,32.67,32.73,277414.0
2020-10-28 15:50:00,32.72,32.73,32.59,32.6,374743.0,32.72,32.73,32.59,32.6,374743.0
2020-10-28 15:55:00,32.6,32.65,32.55,32.62,577368.0,32.6,32.65,32.55,32.62,577368.0
2020-10-29 09:30:00,32.62,32.86,32.43,32.64,566099.0,32.62,32.86,32.43,32.64,566099.0
2020-10-29 09:35:00,32.62,32.8,32.45,32.72,427363.0,32.62,32.8,32.45,32.72,427363.0
2020-10-29 09:40:00,32.71,32.77,32.56,32.77,277783.0,32.71,32.77,32.56,32.77,277783.0
2020-10-29 09:45:00,32.77,33.22,32.66,33.15,468374.0,32.77,33.22,32.66,33.15,468374.0
2020-10-29 09:50:00,33.15,33.33,33.04,33.32,296916.0,33.15,33.33,33.04,33.32,296916.0
2020-10-29 09:55:00,33.32,33.36,33.13,33.15,303249.0,33.32,33.36,33.13,33.15,303249.0
2020-10-29 10:00:00,33.17,33.39,33.08,33.32,256993.0,33.17,33.39,33.08,33.32,256993.0
2020-10-29 10:05:00,33.32,33.35,33.19,33.26,227713.0,33.32,33.35,33.19,33.26,227713.0
2020-10-29 10:10:00,33.26,33.37,33.11,33.2,245244.0,33.26,33.37,33.11,33.2,245244.0
2020-10-29 10:15:00,33.2,33.36,33.11,33.35,223094.0,33.2,33.36,33.11,33.35,223094.0
2020-10-29 10:20:00,33.37,33.46,33.2,33.39,247286.0,33.37,33.46,33.2,33.39,247286.0
2020-10-29 10:25:00,33.39,33.67,33.37,33.56,317656.0,33.39,33.67,33.37,33.56,317656.0
2020-10-29 10:30:00,33.57,33.75,33.56,33.58,348750.0,33.57,33.75,33.56,33.58,348750.0
2020-10-29 10:35:00,33.59,33.74,33.57,33.65,325049.0,33.59,33.74,33.57,33.65,325049.0
2020-10-29 10:40:00,33.65,33.72,33.55,33.56,224426.0,33.65,33.72,33.55,33.56,224426.0
2020-10-29 10:45:00,33.55,33.66,33.49,33.61,251769.0,33.55,33.66,33.49,33.61,251769.0
2020-10-29 10:50:00,33.62,33.71,33.41,33.42,309320.0,33.62,33.71,33.41,33.42,309320.0
2020-10-29 10:55:00,33.45,33.45,33.29,33.33,280629.0,33.45,33.45,33.29,33.33,280629.0
2020-10-29 11:00:00,33.32,33.35,33.22,33.22,189241.0,33.32,33.35,33.22,33.22,189241.0
2020-10-29 11:05:00,33.21,33.23,33.04,33.04,225146.0,33.21,33.23,33.04,33.04,225146.0
2020-10-29 11:10:00,33.04,33.13,32.99,33.07,275410.0,33.04,33.13,32.99,33.07,275410.0
2020-10-29 11:15:00,33.07,33.17,33.02,33.15,277971.0,33.07,33.17,33.02,33.15,277971.0
2020-10-29 11:20:00,33.15,33.18,33.09,33.16,119716.0,33.15,33.18,33.09,33.16,119716.0
2020-10-29 11:25:00,33.17,33.28,33.15,33.15,164671.0,33.17,33.28,33.15,33.15,164671.0
2020-10-29 11:30:00,33.17,33.21,33.07,33.09,120699.0,33.17,33.21,33.07,33.09,120699.0
2020-10-29 11:35:00,33.09,33.17,33.03,33.16,134547.0,33.09,33.17,33.03,33.16,134547.0
2020-10-29 11:40:00,33.17,33.2,33.03,33.04,132738.0,33.17,33.2,33.03,33.04,132738.0
2020-10-29 11:45:00,33.04,33.06,32.99,33.01,165131.0,33.04,33.06,32.99,33.01,165131.0
2020-10-29 11:50:00,33.01,33.14,32.99,33.09,150467.0,33.01,33.14,32.99,33.09,150467.0
2020-10-29 11:55:00,33.09,33.16,32.92,32.99,281058.0,33.09,33.16,32.92,32.99,281058.0
2020-10-29 12:00:00,32.99,33.04,32.94,32.97,89083.0,32.99,33.04,32.94,32.97,89083.0
2020-10-29 12:05:00,32.98,33.17,32.97,33.07,252659.0,32.98,33.17,32.97,33.07,252659.0
2020-10-29 12:10:00,33.07,33.22,33.05,33.2,132611.0,33.07,33.22,33.05,33.2,132611.0
2020-10-29 12:15:00,33.2,33.25,33.15,33.15,241736.0,33.2,33.25,33.15,33.15,241736.0
2020-10-29 12:20:00,33.16,33.18,33.03,33.11,158411.0,33.16,33.18,33.03,33.11,158411.0
2020-10-29 12:25:00,33.1,33.19,33.1,33.18,80735.0,33.1,33.19,33.1,33.18,80735.0
2020-10-29 12:30:00,33.18,33.2,33.11,33.15,86251.0,33.18,33.2,33.11,33.15,86251.0
2020-10-29 12:35:00,33.14,33.19,33.1,33.15,68921.0,33.14,33.19,33.1,33.15,68921.0
2020-10-29 12:40:00,33.14,33.25,33.14,33.24,87343.0,33.14,33.25,33.14,33.24,87343.0
2020-10-29 12:45:00,33.23,33.29,33.12,33.13,147411.0,33.23,33.29,33.12,33.13,147411.0
2020-10-29 12:50:00,33.14,33.18,33.08,33.09,106790.0,33.14,33.18,33.08,33.09,106790.0
2020-10-29 12:55:00,33.08,33.12,33.05,33.1,86674.0,33.08,33.12,33.05,33.1,86674.0
2020-10-29 13:00:00,33.11,33.14,33.08,33.12,42366.0,33.11,33.14,33.08,33.12,42366.0
2020-10-29 13:05:00,33.12,33.13,32.99,33.02,106289.0,33.12,33.13,32.99,33.02,106289.0
2020-10-29 13:10:00,33.02,33.03,32.95,33.01,107225.0,33.02,33.03,32.95,33.01,107225.0
2020-10-29 13:15:00,33.01,33.02,32.94,32.97,73137.0,33.01,33.02,32.94,32.97,73137.0
2020-10-29 13:20:00,32.97,33.1,32.94,33.06,133887.0,32.97,33.1,32.94,33.06,133887.0
2020-10-29 13:25:00,33.05,33.16,33.03,33.13,73122.0,33.05,33.16,33.03,33.13,73122.0
2020-10-29 13:30:00,33.14,33.23,33.1,33.22,149176.0,33.14,33.23,33.1,33.22,149176.0
2020-10-29 13:35:00,33.21,33.25,33.18,33.23,108030.0,33.21,33.25,33.18,33.23,108030.0
2020-10-29 13:40:00,33.23,33.32,33.22,33.29,92055.0,33.23,33.32,33.22,33.29,92055.0
2020-10-29 13:45:00,33.29,33.37,33.27,33.37,126612.0,33.29,33.37,33.27,33.37,126612.0
2020-10-29 13:50:00,33.38,33.46,33.36,33.45,171560.0,33.38,33.46,33.36,33.45,171560.0
2020-10-29 13:55:00,33.46,33.49,33.42,33.48,146186.0,33.46,33.49,33.42,33.48,146186.0
2020-10-29 14:00:00,33.48,33.5,33.42,33.42,211227.0,33.48,33.5,33.42,33.42,211227.0
2020-10-29 14:05:00,33.43,33.49,33.36,33.47,201567.0,33.43,33.49,33.36,33.47,201567.0
2020-10-29 14:10:00,33.48,33.52,33.41,33.47,171095.0,33.48,33.52,33.41,33.47,171095.0
2020-10-29 14:15:00,33.47,33.52,33.46,33.49,173878.0,33.47,33.52,33.46,33.49,173878.0
2020-10-29 14:20:00,33.48,33.54,33.46,33.5,209160.0,33.48,33.54,33.46,33.5,209160.0
2020-10-29 14:25:00,33.51,33.61,33.46,33.53,208610.0,33.51,33.61,33.46,33.53,208610.0
2020-10-29 14:30:00,33.53,33.58,33.46,33.58,182238.0,33.53,33.58,33.46,33.58,182238.0
2020-10-29 14:35:00,33.58,33.59,33.42,33.44,145932.0,33.58,33.59,33.42,33.44,145932.0
2020-10-29 14:40:00,33.45,33.51,33.39,33.4,213135.0,33.45,33.51,33.39,33.4,213135.0
2020-10-29 14:45:00,33.39,33.42,33.28,33.35,173499.0,33.39,33.42,33.28,33.35,173499.0
2020-10-29 14:50:00,33.35,33.45,33.34,33.44,117097.0,33.35,33.45,33.34,33.44,117097.0
2020-10-29 14:55:00,33.43,33.55,33.42,33.54,139928.0,33.43,33.55,33.42,33.54,139928.0
2020-10-29 15:00:00,33.54,33.59,33.49,33.57,186336.0,33.54,33.59,33.49,33.57,186336.0
2020-10-29 15:05:00,33.56,33.6,33.52,33.53,116352.0,33.56,33.6,33.52,33.53,116352.0
2020-10-29 15:10:00,33.52,33.55,33.4,33.44,187380.0,33.52,33.55,33.4,33.44,187380.0
2020-10-29 15:15:00,33.43,33.43,33.29,33.39,173265.0,33.43,33.43,33.29,33.39,173265.0
2020-10-29 15:20:00,33.39,33.46,33.37,33.43,129604.0,33.39,33.46,33.37,33.43,129604.0
2020-10-29 15:25:00,33.43,33.55,33.41,33.55,163314.0,33.43,33.55,33.41,33.55,163314.0
2020-10-29 15:30:00,33.55,33.63,33.55,33.63,198295.0,33.55,33.63,33.55,33.63,198295.0
2020-10-29 15:35:00,33.63,33.63,33.54,33.62,167975.0,33.63,33.63,33.54,33.62,167975.0
2020-10-29 15:40:00,33.62,33.62,33.56,33.57,125346.0,33.62,33.62,33.56,33.57,125346.0
2020-10-29 15:45:00,33.58,33.7,33.58,33.61,296709.0,33.58,33.7,33.58,33.61,296709.0
2020-10-29 15:50:00,33.61,33.69,33.56,33.65,322883.0,33.61,33.69,33.56,33.65,322883.0
2020-10-29 15:55:00,33.65,33.67,33.56,33.56,517089.0,33.65,33.67,33.56,33.56,517089.0
2020-10-30 09:30:00,33.15,33.75,33.14,33.56,738010.0,33.15,33.75,33.14,33.56,738010.0
2020-10-30 09:35:00,33.55,33.64,33.36,33.58,340725.0,33.55,33.64,33.36,33.58,340725.0
2020-10-30 09:40:00,33.55,33.55,33.31,33.34,280074.0,33.55,33.55,33.31,33.34,280074.0
2020-10-30 09:45:00,33.34,33.45,33.05,33.05,398086.0,33.34,33.45,33.05,33.05,398086.0
2020-10-30 09:50:00,33.04,33.42,33.03,33.39,299664.0,33.04,33.42,33.03,33.39,299664.0
2020-10-30 09:55:00,33.39,33.55,33.36,33.52,288569.0,33.39,33.55,33.36,33.52,288569.0
2020-10-30 10:00:00,33.51,33.76,33.46,33.68,342685.0,33.51,33.76,33.46,33.68,342685.0
2020-10-30 10:05:00,33.68,33.95,33.59,33.9,327156.0,33.68,33.95,33.59,33.9,327156.0
2020-10-30 10:10:00,33.89,33.91,33.49,33.53,289367.0,33.89,33.91,33.49,33.53,289367.0
2020-10-30 10:15:00,33.53,33.57,33.43,33.52,237564.0,33.53,33.57,33.43,33.52,237564.0
2020-10-30 10:20:00,33.54,33.56,33.34,33.35,245622.0,33.54,33.56,33.34,33.35,245622.0
2020-10-30 10:25:00,33.36,33.37,33.17,33.22,287475.0,33.36,33.37,33.17,33.22,287475.0
2020-10-30 10:30:00,33.21,33.28,33.08,33.23,233991.0,33.21,33.28,33.08,33.23,233991.0
2020-10-30 10:35:00,33.24,33.34,33.14,33.28,196364.0,33.24,33.34,33.14,33.28,196364.0
2020-10-30 10:40:00,33.28,33.28,32.93,32.95,343290.0,33.28,33.28,32.93,32.95,343290.0
2020-10-30 10:45:00,32.95,33.0,32.88,32.91,227875.0,32.95,33.0,32.88,32.91,227875.0
2020-10-30 10:50:00,32.92,33.1,32.89,33.06,241877.0,32.92,33.1,32.89,33.06,241877.0
2020-10-30 10:55:00,33.05,33.14,32.83,32.83,228885.0,33.05,33.14,32.83,32.83,228885.0
2020-10-30 11:00:00,32.84,33.19,32.83,33.16,245272.0,32.84,33.19,32.83,33.16,245272.0
2020-10-30 11:05:00,33.15,33.29,33.09,33.11,292333.0,33.15,33.29,33.09,33.11,292333.0
2020-10-30 11:10:00,33.1,33.46,33.1,33.45,235774.0,33.1,33.46,33.1,33.45,235774.0
2020-10-30 11:15:00,33.43,33.52,33.36,33.4,207374.0,33.43,33.52,33.36,33.4,207374.0
2020-10-30 11:20:00,33.41,33.52,33.35,33.52,120786.0,33.41,33.52,33.35,33.52,120786.0
2020-10-30 11:25:00,33.52,33.54,33.32,33.34,182578.0,33.52,33.54,33.32,33.34,182578.0
2020-10-30 11:30:00,33.33,33.37,33.26,33.3,95210.0,33.33,33.37,33.26,33.3,95210.0
2020-10-30 11:35:00,33.3,33.39,33.24,33.25,73591.0,33.3,33.39,33.24,33.25,73591.0
2020-10-30 11:40:00,33.26,33.28,33.11,33.13,158031.0,33.26,33.28,33.11,33.13,158031.0
2020-10-30 11:45:00,33.11,33.28,33.09,33.24,137344.0,33.11,33.28,33.09,33.24,137344.0
2020-10-30 11:50:00,33.23,33.36,33.2,33.35,149716.0,33.23,33.36,33.2,33.35,149716.0
2020-10-30 11:55:00,33.35,33.4,33.27,33.39,77760.0,33.35,33.4,33.27,33.39,77760.0
2020-10-30 12:00:00,33.39,33.55,33.37,33.54,161276.0,33.39,33.55,33.37,33.54,161276.0
2020-10-30 12:05:00,33.53,33.58,33.46,33.47,106817.0,33.53,33.58,33.46,33.47,106817.0
2020-10-30 12:10:00,33.48,33.48,33.26,33.28,140617.0,33.48,33.48,33.26,33.28,140617.0
2020-10-30 12:15:00,33.29,33.39,33.25,33.38,142541.0,33.29,33.39,33.25,33.38,142541.0
2020-10-30 12:20:00,33.38,33.4,33.31,33.37,76945.0,33.38,33.4,33.31,33.37,76945.0
2020-10-30 12:25:00,33.37,33.37,33.21,33.32,130029.0,33.37,33.37,33.21,33.32,130029.0
2020-10-30 12:30:00,33.32,33.34,33.24,33.28,87848.0,33.32,33.34,33.24,33.28,87848.0
2020-10-30 12:35:00,33.27,33.28,33.2,33.24,127718.0,33.27,33.28,33.2,33.24,127718.0
2020-10-30 12:40:00,33.23,33.28,33.22,33.28,62952.0,33.23,33.28,33.22,33.28,62952.0
2020-10-30 12:45:00,33.27,33.35,33.24,33.33,51310.0,33.27,33.35,33.24,33.33,51310.0
2020-10-30 12:50:00,33.32,33.32,33.23,33.23,34251.0,33.32,33.32,33.23,33.23,34251.0
2020-10-30 12:55:00,33.23,33.24,33.12,33.14,64889.0,33.23,33.24,33.12,33.14,64889.0
2020-10-30 13:00:00,33.13,33.31,33.1,33.25,140172.0,33.13,33.31,33.1,33.25,140172.0
2020-10-30 13:05:00,33.24,33.26,33.2,33.24,77703.0,33.24,33.26,33.2,33.24,77703.0
2020-10-30 13:10:00,33.25,33.28,33.22,33.25,40910.0,33.25,33.28,33.22,33.25,40910.0
2020-10-30 13:15:00,33.24,33.28,33.17,33.23,80956.0,33.24,33.28,33.17,33.23,80956.0
2020-10-30 13:20:00,33.22,33.27,33.2,33.24,30697.0,33.22,33.27,33.2,33.24,30697.0
2020-10-30 13:25:00,33.24,33.27,33.18,33.23,70296.0,33.24,33.27,33.18,33.23,70296.0
2020-10-30 13:30:00,33.23,33.23,33.09,33.11,84025.0,33.23,33.23,33.09,33.11,84025.0
2020-10-30 13:35:00,33.1,33.14,32.98,33.04,162315.0,33.1,33.14,32.98,33.04,162315.0
2020-10-30 13:40:00,33.03,33.14,33.02,33.09,97389.0,33.03,33.14,33.02,33.09,97389.0
2020-10-30 13:45:00,33.09,33.52,33.02,33.51,424594.0,33.09,33.52,33.02,33.51,424594.0
2020-10-30 13:50:00,33.52,33.6,33.29,33.4,468903.0,33.52,33.6,33.29,33.4,468903.0
2020-10-30 13:55:00,33.41,33.69,33.34,33.63,251461.0,33.41,33.69,33.34,33.63,251461.0
2020-10-30 14:00:00,33.66,33.89,33.58,33.8,468254.0,33.66,33.89,33.58,33.8,468254.0
2020-10-30 14:05:00,33.8,33.93,33.74,33.91,386691.0,33.8,33.93,33.74,33.91,386691.0
2020-10-30 14:10:00,33.9,34.02,33.69,33.73,592580.0,33.9,34.02,33.69,33.73,592580.0
2020-10-30 14:15:00,33.72,33.86,33.65,33.83,190842.0,33.72,33.86,33.65,33.83,190842.0
2020-10-30 14:20:00,33.84,33.92,33.67,33.67,345178.0,33.84,33.92,33.67,33.67,345178.0
2020-10-30 14:25:00,33.67,33.72,33.57,33.61,242667.0,33.67,33.72,33.57,33.61,242667.0
2020-10-30 14:30:00,33.62,33.73,33.54,33.71,260155.0,33.62,33.73,33.54,33.71,260155.0
2020-10-30 14:35:00,33.71,33.79,33.63,33.72,135580.0,33.71,33.79,33.63,33.72,135580.0
2020-10-30 14:40:00,33.72,33.73,33.63,33.65,158396.0,33.72,33.73,33.63,33.65,158396.0
2020-10-30 14:45:00,33.65,33.73,33.58,33.72,206236.0,33.65,33.73,33.58,33.72,206236.0
2020-10-30 14:50:00,33.72,33.77,33.65,33.71,130852.0,33.72,33.77,33.65,33.71,130852.0
2020-10-30 14:55:00,33.71,33.82,33.66,33.69,219288.0,33.71,33.82,33.66,33.69,219288.0
2020-10-30 15:00:00,33.69,33.72,33.6,33.71,206789.0,33.69,33.72,33.6,33.71,206789.0
2020-10-30 15:05:00,33.71,33.72,33.61,33.65,160316.0,33.71,33.72,33.61,33.65,160316.0
2020-10-30 15:10:00,33.65,33.79,33.63,33.76,143123.0,33.65,33.79,33.63,33.76,143123.0
2020-10-30 15:15:00,33.76,33.79,33.65,33.69,177631.0,33.76,33.79,33.65,33.69,177631.0
2020-10-30 15:20:00,33.69,33.75,33.65,33.7,137807.0,33.69,33.75,33.65,33.7,137807.0
2020-10-30 15:25:00,33.7,33.71,33.61,33.61,137565.0,33.7,33.71,33.61,33.61,137565.0
2020-10-30 15:30:00,33.6,33.65,33.45,33.49,204090.0,33.6,33.65,33.45,33.49,204090.0
2020-10-30 15:35:00,33.49,33.52,33.42,33.52,175382.0,33.49,33.52,33.42,33.52,175382.0
2020-10-30 15:40:00,33.52,33.6,33.46,33.59,166388.0,33.52,33.6,33.46,33.59,166388.0
2020-10-30 15:45:00,33.59,33.59,33.5,33.54,207924.0,33.59,33.59,33.5,33.54,207924.0
2020-10-30 15:50:00,33.54,33.8,33.52,33.75,435867.0,33.54,33.8,33.52,33.75,435867.0
2020-10-30 15:55:00,33.74,33.89,33.72,33.88,551913.0,33.74,33.89,33.72,33.88,551913.0
2020-11-02 09:30:00,34.08,34.1,33.61,33.63,599339.0,34.08,34.1,33.61,33.63,599339.0
2020-11-02 09:35:00,33.61,33.81,33.53,33.57,274134.0,33.61,33.81,33.53,33.57,274134.0
2020-11-02 09:40:00,33.58,33.58,33.29,33.3,346717.0,33.58,33.58,33.29,33.3,346717.0
2020-11-02 09:45:00,33.31,33.52,33.26,33.47,248223.0,33.31,33.52,33.26,33.47,248223.0
2020-11-02 09:50:00,33.46,33.52,33.25,33.26,270453.0,33.46,33.52,33.25,33.26,270453.0
2020-11-02 09:55:00,33.27,33.29,32.95,33.21,421175.0,33.27,33.29,32.95,33.21,421175.0
2020-11-02 10:00:00,33.24,33.45,33.21,33.36,277621.0,33.24,33.45,33.21,33.36,277621.0
2020-11-02 10:05:00,33.36,33.41,33.18,33.26,182719.0,33.36,33.41,33.18,33.26,182719.0
2020-11-02 10:10:00,33.26,33.45,33.21,33.44,186893.0,33.26,33.45,33.21,33.44,186893.0
2020-11-02 10:15:00,33.45,33.52,33.31,33.51,234275.0,33.45,33.52,33.31,33.51,234275.0
2020-11-02 10:20:00,33.5,33.58,33.39,33.51,215902.0,33.5,33.58,33.39,33.51,215902.0
2020-11-02 10:25:00,33.51,33.51,33.33,33.38,228809.0,33.51,33.51,33.33,33.38,228809.0
2020-11-02 10:30:00,33.38,33.44,33.3,33.42,213975.0,33.38,33.44,33.3,33.42,213975.0
2020-11-02 10:35:00,33.42,33.45,33.34,33.36,142084.0,33.42,33.45,33.34,33.36,142084.0
2020-11-02 10:40:00,33.36,33.39,33.26,33.38,167738.0,33.36,33.39,33.26,33.38,167738.0
2020-11-02 10:45:00,33.37,33.46,33.34,33.4,136470.0,33.37,33.46,33.34,33.4,136470.0
2020-11-02 10:50:00,33.4,33.5,33.36,33.46,166989.0,33.4,33.5,33.36,33.46,166989.0
2020-11-02 10:55:00,33.46,33.6,33.46,33.58,262999.0,33.46,33.6,33.46,33.58,262999.0
2020-11-02 11:00:00,33.58,33.61,33.52,33.54,342658.0,33.58,33.61,33.52,33.54,342658.0
2020-11-02 11:05:00,33.54,33.7,33.52,33.7,317375.0,33.54,33.7,33.52,33.7,317375.0
2020-11-02 11:10:00,33.7,33.71,33.58,33.69,220821.0,33.7,33.71,33.58,33.69,220821.0
2020-11-02 11:15:00,33.68,33.72,33.64,33.69,181053.0,33.68,33.72,33.64,33.69,181053.0
2020-11-02 11:20:00,33.7,33.75,33.61,33.74,141249.0,33.7,33.75,33.61,33.74,141249.0
2020-11-02 11:25:00,33.75,33.78,33.69,33.74,149160.0,33.75,33.78,33.69,33.74,149160.0
2020-11-02 11:30:00,33.75,33.75,33.59,33.66,164358.0,33.75,33.75,33.59,33.66,164358.0
2020-11-02 11:35:00,33.64,33.68,33.55,33.6,136295.0,33.64,33.68,33.55,33.6,136295.0
2020-11-02 11:40:00,33.61,33.77,33.58,33.77,166626.0,33.61,33.77,33.58,33.77,166626.0
2020-11-02 11:45:00,33.76,33.79,33.7,33.72,67406.0,33.76,33.79,33.7,33.72,67406.0
2020-11-02 11:50:00,33.72,33.79,33.67,33.77,85924.0,33.72,33.79,33.67,33.77,85924.0
2020-11-02 11:55:00,33.78,33.78,33.71,33.76,112037.0,33.78,33.78,33.71,33.76,112037.0
2020-11-02 12:00:00,33.76,33.82,33.71,33.75,103772.0,33.76,33.82,33.71,33.75,103772.0
2020-11-02 12:05:00,33.76,33.8,33.72,33.79,87311.0,33.76,33.8,33.72,33.79,87311.0
2020-11-02 12:10:00,33.78,33.8,33.67,33.71,66982.0,33.78,33.8,33.67,33.71,66982.0
2020-11-02 12:15:00,33.71,33.74,33.64,33.66,95737.0,33.71,33.74,33.64,33.66,95737.0
2020-11-02 12:20:00,33.66,33.67,33.6,33.65,38366.0,33.66,33.67,33.6,33.65,38366.0
2020-11-02 12:25:00,33.65,33.67,33.58,33.63,108517.0,33.65,33.67,33.58,33.63,108517.0
2020-11-02 12:30:00,33.63,33.65,33.51,33.53,141164.0,33.63,33.65,33.51,33.53,141164.0
2020-11-02 12:35:00,33.53,33.57,33.47,33.47,85098.0,33.53,33.57,33.47,33.47,85098.0
2020-11-02 12:40:00,33.47,33.5,33.42,33.42,138670.0,33.47,33.5,33.42,33.42,138670.0
2020-11-02 12:45:00,33.43,33.45,33.35,33.42,109956.0,33.43,33.45,33.35,33.42,109956.0
2020-11-02 12:50:00,33.42,33.51,33.38,33.48,100991.0,33.42,33.51,33.38,33.48,100991.0
2020-11-02 12:55:00,33.49,33.56,33.48,33.54,62788.0,33.49,33.56,33.48,33.54,62788.0
2020-11-02 13:00:00,33.53,33.55,33.41,33.45,133292.0,33.53,33.55,33.41,33.45,133292.0
2020-11-02 13:05:00,33.44,33.47,33.38,33.43,51003.0,33.44,33.47,33.38,33.43,51003.0
2020-11-02 13:10:00,33.43,33.45,33.31,33.32,102006.0,33.43,33.45,33.31,33.32,102006.0
2020-11-02 13:15:00,33.32,33.33,33.21,33.25,184439.0,33.32,33.33,33.21,33.25,184439.0
2020-11-02 13:20:00,33.25,33.27,33.12,33.26,159875.0,33.25,33.27,33.12,33.26,159875.0
2020-11-02 13:25:00,33.26,33.28,33.2,33.28,85904.0,33.26,33.28,33.2,33.28,85904.0
2020-11-02 13:30:00,33.28,33.38,33.24,33.37,125393.0,33.28,33.38,33.24,33.37,125393.0
2020-11-02 13:35:00,33.36,33.39,33.28,33.31,90280.0,33.36,33.39,33.28,33.31,90280.0
2020-11-02 13:40:00,33.32,33.43,33.31,33.41,87184.0,33.32,33.43,33.31,33.41,87184.0
2020-11-02 13:45:00,33.41,33.49,33.4,33.44,166374.0,33.41,33.49,33.4,33.44,166374.0
2020-11-02 13:50:00,33.44,33.46,33.3,33.34,123395.0,33.44,33.46,33.3,33.34,123395.0
2020-11-02 13:55:00,33.33,33.38,33.29,33.33,69727.0,33.33,33.38,33.29,33.33,69727.0
2020-11-02 14:00:00,33.32,33.36,33.28,33.32,107270.0,33.32,33.36,33.28,33.32,107270.0
2020-11-02 14:05:00,33.32,33.4,33.3,33.4,82120.0,33.32,33.4,33.3,33.4,82120.0
2020-11-02 14:10:00,33.4,33.45,33.35,33.42,92265.0,33.4,33.45,33.35,33.42,92265.0
2020-11-02 14:15:00,33.42,33.45,33.37,33.42,58270.0,33.42,33.45,33.37,33.42,58270.0
2020-11-02 14:20:00,33.42,33.58,33.4,33.53,210704.0,33.42,33.58,33.4,33.53,210704.0
2020-11-02 14:25:00,33.54,33.6,33.52,33.59,74323.0,33.54,33.6,33.52,33.59,74323.0
2020-11-02 14:30:00,33.6,33.63,33.54,33.59,84365.0,33.6,33.63,33.54,33.59,84365.0
2020-11-02 14:35:00,33.59,33.73,33.58,33.7,95252.0,33.59,33.73,33.58,33.7,95252.0
2020-11-02 14:40:00,33.69,33.79,33.66,33.76,147443.0,33.69,33.79,33.66,33.76,147443.0
2020-11-02 14:45:00,33.77,33.89,33.76,33.78,193731.0,33.77,33.89,33.76,33.78,193731.0
2020-11-02 14:50:00,33.78,33.81,33.63,33.63,138191.0,33.78,33.81,33.63,33.63,138191.0
2020-11-02 14:55:00,33.64,33.67,33.59,33.66,112293.0,33.64,33.67,33.59,33.66,112293.0
2020-11-02 15:00:00,33.65,33.75,33.63,33.65,117961.0,33.65,33.75,33.63,33.65,117961.0
2020-11-02 15:05:00,33.65,33.66,33.59,33.61,85856.0,33.65,33.66,33.59,33.61,85856.0
2020-11-02 15:10:00,33.62,33.66,33.58,33.64,65991.0,33.62,33.66,33.58,33.64,65991.0
2020-11-02 15:15:00,33.64,33.72,33.63,33.7,88099.0,33.64,33.72,33.63,33.7,88099.0
2020-11-02 15:20:00,33.7,33.77,33.69,33.74,87006.0,33.7,33.77,33.69,33.74,87006.0
2020-11-02 15:25:00,33.75,33.77,33.7,33.73,101108.0,33.75,33.77,33.7,33.73,101108.0
2020-11-02 15:30:00,33.74,33.82,33.69,33.7,136123.0,33.74,33.82,33.69,33.7,136123.0
2020-11-02 15:35:00,33.7,33.73,33.65,33.67,103603.0,33.7,33.73,33.65,33.67,103603.0
2020-11-02 15:40:00,33.68,33.7,33.58,33.6,139764.0,33.68,33.7,33.58,33.6,139764.0
2020-11-02 15:45:00,33.6,33.73,33.6,33.73,141835.0,33.6,33.73,33.6,33.73,141835.0
2020-11-02 15:50:00,33.73,33.79,33.67,33.77,262601.0,33.73,33.79,33.67,33.77,262601.0
2020-11-02 15:55:00,33.77,33.82,33.72,33.78,317530.0,33.77,33.82,33.72,33.78,317530.0
2020-11-03 09:30:00,34.33,34.65,34.21,34.6,555220.0,34.33,34.65,34.21,34.6,555220.0
2020-11-03 09:35:00,34.61,34.68,34.34,34.6,486843.0,34.61,34.68,34.34,34.6,486843.0
2020-11-03 09:40:00,34.59,34.66,34.51,34.57,373864.0,34.59,34.66,34.51,34.57,373864.0
2020-11-03 09:45:00,34.57,34.62,34.34,34.43,418637.0,34.57,34.62,34.34,34.43,418637.0
2020-11-03 09:50:00,34.43,34.54,34.38,34.39,308332.0,34.43,34.54,34.38,34.39,308332.0
2020-11-03 09:55:00,34.4,34.57,34.36,34.47,241905.0,34.4,34.57,34.36,34.47,241905.0
2020-11-03 10:00:00,34.47,34.57,34.33,34.56,290947.0,34.47,34.57,34.33,34.56,290947.0
2020-11-03 10:05:00,34.55,34.56,34.22,34.25,364933.0,34.55,34.56,34.22,34.25,364933.0
2020-11-03 10:10:00,34.25,34.27,34.14,34.25,237940.0,34.25,34.27,34.14,34.25,237940.0
2020-11-03 10:15:00,34.24,34.27,34.07,34.14,205380.0,34.24,34.27,34.07,34.14,205380.0
2020-11-03 10:20:00,34.14,34.17,33.98,34.05,238016.0,34.14,34.17,33.98,34.05,238016.0
2020-11-03 10:25:00,34.05,34.08,33.95,34.04,225054.0,34.05,34.08,33.95,34.04,225054.0
2020-11-03 10:30:00,34.03,34.06,33.88,33.92,209128.0,34.03,34.06,33.88,33.92,209128.0
2020-11-03 10:35:00,33.92,34.12,33.91,34.11,219010.0,33.92,34.12,33.91,34.11,219010.0
2020-11-03 10:40:00,34.12,34.15,33.93,33.93,187116.0,34.12,34.15,33.93,33.93,187116.0
2020-11-03 10:45:00,33.94,33.97,33.84,33.9,216892.0,33.94,33.97,33.84,33.9,216892.0
2020-11-03 10:50:00,33.89,33.99,33.84,33.97,191561.0,33.89,33.99,33.84,33.97,191561.0
2020-11-03 10:55:00,33.98,34.13,33.97,34.12,252482.0,33.98,34.13,33.97,34.12,252482.0
2020-11-03 11:00:00,34.12,34.15,33.96,34.09,179486.0,34.12,34.15,33.96,34.09,179486.0
2020-11-03 11:05:00,34.09,34.1,33.97,34.03,141368.0,34.09,34.1,33.97,34.03,141368.0
2020-11-03 11:10:00,34.03,34.15,34.03,34.14,173865.0,34.03,34.15,34.03,34.14,173865.0
2020-11-03 11:15:00,34.14,34.17,34.01,34.05,174495.0,34.14,34.17,34.01,34.05,174495.0
2020-11-03 11:20:00,34.05,34.06,33.96,33.98,159396.0,34.05,34.06,33.96,33.98,159396.0
2020-11-03 11:25:00,33.97,34.04,33.94,34.04,74695.0,33.97,34.04,33.94,34.04,74695.0
2020-11-03 11:30:00,34.05,34.06,33.94,33.99,145127.0,34.05,34.06,33.94,33.99,145127.0
2020-11-03 11:35:00,33.99,34.09,33.99,34.08,86993.0,33.99,34.09,33.99,34.08,86993.0
2020-11-03 11:40:00,34.08,34.17,34.04,34.17,132669.0,34.08,34.17,34.04,34.17,132669.0
2020-11-03 11:45:00,34.17,34.25,34.1,34.23,169673.0,34.17,34.25,34.1,34.23,169673.0
2020-11-03 11:50:00,34.22,34.29,34.16,34.2,177925.0,34.22,34.29,34.16,34.2,177925.0
2020-11-03 11:55:00,34.2,34.25,34.0,34.17,296882.0,34.2,34.25,34.0,34.17,296882.0
2020-11-03 12:00:00,34.18,34.26,33.95,34.15,242345.0,34.18,34.26,33.95,34.15,242345.0
2020-11-03 12:05:00,34.16,34.27,34.08,34.2,240960.0,34.16,34.27,34.08,34.2,240960.0
2020-11-03 12:10:00,34.2,34.28,34.12,34.16,171942.0,34.2,34.28,34.12,34.16,171942.0
2020-11-03 12:15:00,34.15,34.2,34.0,34.17,204654.0,34.15,34.2,34.0,34.17,204654.0
2020-11-03 12:20:00,34.18,34.27,34.16,34.27,116006.0,34.18,34.27,34.16,34.27,116006.0
2020-11-03 12:25:00,34.27,34.33,34.25,34.27,157908.0,34.27,34.33,34.25,34.27,157908.0
2020-11-03 12:30:00,34.27,34.28,34.03,34.19,236523.0,34.27,34.28,34.03,34.19,236523.0
2020-11-03 12:35:00,34.19,34.25,34.17,34.2,88969.0,34.19,34.25,34.17,34.2,88969.0
2020-11-03 12:40:00,34.2,34.25,34.13,34.19,83417.0,34.2,34.25,34.13,34.19,83417.0
2020-11-03 12:45:00,34.19,34.21,34.14,34.17,90133.0,34.19,34.21,34.14,34.17,90133.0
2020-11-03 12:50:00,34.18,34.22,34.12,34.12,73606.0,34.18,34.22,34.12,34.12,73606.0
2020-11-03 12:55:00,34.13,34.13,33.98,34.04,194991.0,34.13,34.13,33.98,34.04,194991.0
2020-11-03 13:00:00,34.04,34.07,33.95,34.02,127814.0,34.04,34.07,33.95,34.02,127814.0
2020-11-03 13:05:00,34.01,34.08,33.95,34.02,128353.0,34.01,34.08,33.95,34.02,128353.0
2020-11-03 13:10:00,34.02,34.05,33.95,34.0,121436.0,34.02,34.05,33.95,34.0,121436.0
2020-11-03 13:15:00,34.01,34.03,33.96,33.99,100932.0,34.01,34.03,33.96,33.99,100932.0
2020-11-03 13:20:00,33.99,34.0,33.93,33.98,83086.0,33.99,34.0,33.93,33.98,83086.0
2020-11-03 13:25:00,33.98,34.0,33.96,34.0,73265.0,33.98,34.0,33.96,34.0,73265.0
2020-11-03 13:30:00,34.0,34.04,33.93,33.95,81605.0,34.0,34.04,33.93,33.95,81605.0
2020-11-03 13:35:00,33.95,34.0,33.94,33.97,58638.0,33.95,34.0,33.94,33.97,58638.0
2020-11-03 13:40:00,33.97,33.99,33.88,33.92,79211.0,33.97,33.99,33.88,33.92,79211.0
2020-11-03 13:45:00,33.91,34.0,33.89,33.94,99384.0,33.91,34.0,33.89,33.94,99384.0
2020-11-03 13:50:00,33.95,33.96,33.76,33.91,142000.0,33.95,33.96,33.76,33.91,142000.0
2020-11-03 13:55:00,33.91,33.95,33.87,33.89,125187.0,33.91,33.95,33.87,33.89,125187.0
2020-11-03 14:00:00,33.89,34.05,33.79,33.96,278523.0,33.89,34.05,33.79,33.96,278523.0
2020-11-03 14:05:00,33.96,34.02,33.94,34.02,135481.0,33.96,34.02,33.94,34.02,135481.0
2020-11-03 14:10:00,34.02,34.09,33.83,33.91,364657.0,34.02,34.09,33.83,33.91,364657.0
2020-11-03 14:15:00,33.9,33.95,33.85,33.9,90280.0,33.9,33.95,33.85,33.9,90280.0
2020-11-03 14:20:00,33.91,33.95,33.88,33.94,76678.0,33.91,33.95,33.88,33.94,76678.0
2020-11-03 14:25:00,33.93,33.97,33.91,33.96,57680.0,33.93,33.97,33.91,33.96,57680.0
2020-11-03 14:30:00,33.97,34.05,33.84,34.01,274727.0,33.97,34.05,33.84,34.01,274727.0
2020-11-03 14:35:00,34.0,34.01,33.83,33.94,301506.0,34.0,34.01,33.83,33.94,301506.0
2020-11-03 14:40:00,33.94,33.97,33.9,33.94,110750.0,33.94,33.97,33.9,33.94,110750.0
2020-11-03 14:45:00,33.94,33.98,33.93,33.96,115863.0,33.94,33.98,33.93,33.96,115863.0
2020-11-03 14:50:00,33.96,33.97,33.93,33.95,55710.0,33.96,33.97,33.93,33.95,55710.0
2020-11-03 14:55:00,33.94,33.97,33.92,33.96,61994.0,33.94,33.97,33.92,33.96,61994.0
2020-11-03 15:00:00,33.97,33.97,33.88,33.94,102079.0,33.97,33.97,33.88,33.94,102079.0
2020-11-03 15:05:00,33.93,33.94,33.84,33.85,104937.0,33.93,33.94,33.84,33.85,104937.0
2020-11-03 15:10:00,33.86,33.93,33.85,33.9,76734.0,33.86,33.93,33.85,33.9,76734.0
2020-11-03 15:15:00,33.9,33.93,33.78,33.86,146426.0,33.9,33.93,33.78,33.86,146426.0
2020-11-03 15:20:00,33.87,33.91,33.79,33.85,181076.0,33.87,33.91,33.79,33.85,181076.0
2020-11-03 15:25:00,33.86,33.97,33.86,33.92,174716.0,33.86,33.97,33.86,33.92,174716.0
2020-11-03 15:30:00,33.93,34.02,33.84,34.01,226723.0,33.93,34.02,33.84,34.01,226723.0
2020-11-03 15:35:00,34.02,34.09,33.99,34.03,175381.0,34.02,34.09,33.99,34.03,175381.0
2020-11-03 15:40:00,34.04,34.1,34.01,34.05,127585.0,34.04,34.1,34.01,34.05,127585.0
2020-11-03 15:45:00,34.05,34.09,34.03,34.08,140616.0,34.05,34.09,34.03,34.08,140616.0
2020-11-03 15:50:00,34.08,34.19,34.04,34.16,217766.0,34.08,34.19,34.04,34.16,217766.0
2020-11-03 15:55:00,34.17,34.17,34.01,34.02,256469.0,34.17,34.17,34.01,34.02,256469.0
2020-11-04 09:30:00,33.98,34.0,33.09,33.24,857718.0,33.98,34.0,33.09,33.24,857718.0
2020-11-04 09:35:00,33.24,33.34,32.96,33.24,595007.0,33.24,33.34,32.96,33.24,595007.0
2020-11-04 09:40:00,33.24,33.59,33.19,33.43,358687.0,33.24,33.59,33.19,33.43,358687.0
2020-11-04 09:45:00,33.43,33.81,33.36,33.75,307093.0,33.43,33.81,33.36,33.75,307093.0
2020-11-04 09:50:00,33.75,33.77,33.53,33.63,336591.0,33.75,33.77,33.53,33.63,336591.0
2020-11-04 09:55:00,33.63,33.68,33.5,33.68,236438.0,33.63,33.68,33.5,33.68,236438.0
2020-11-04 10:00:00,33.69,33.69,33.5,33.53,201503.0,33.69,33.69,33.5,33.53,201503.0
2020-11-04 10:05:00,33.52,33.79,33.51,33.78,324061.0,33.52,33.79,33.51,33.78,324061.0
2020-11-04 10:10:00,33.79,33.86,33.7,33.79,230054.0,33.79,33.86,33.7,33.79,230054.0
2020-11-04 10:15:00,33.79,33.98,33.71,33.98,233165.0,33.79,33.98,33.71,33.98,233165.0
2020-11-04 10:20:00,33.98,34.22,33.97,34.12,280731.0,33.98,34.22,33.97,34.12,280731.0
2020-11-04 10:25:00,34.13,34.15,33.93,33.98,381849.0,34.13,34.15,33.93,33.98,381849.0
2020-11-04 10:30:00,33.98,34.12,33.96,34.09,251095.0,33.98,34.12,33.96,34.09,251095.0
2020-11-04 10:35:00,34.09,34.12,34.01,34.08,202141.0,34.09,34.12,34.01,34.08,202141.0
2020-11-04 10:40:00,34.08,34.08,33.88,34.04,241610.0,34.08,34.08,33.88,34.04,241610.0
2020-11-04 10:45:00,34.04,34.25,34.0,34.2,286039.0,34.04,34.25,34.0,34.2,286039.0
2020-11-04 10:50:00,34.19,34.25,34.05,34.05,228847.0,34.19,34.25,34.05,34.05,228847.0
2020-11-04 10:55:00,34.06,34.07,33.96,34.01,189734.0,34.06,34.07,33.96,34.01,189734.0
2020-11-04 11:00:00,34.01,34.05,33.96,33.98,144191.0,34.01,34.05,33.96,33.98,144191.0
2020-11-04 11:05:00,33.98,34.03,33.89,33.94,171839.0,33.98,34.03,33.89,33.94,171839.0
2020-11-04 11:10:00,33.94,33.98,33.91,33.95,98392.0,33.94,33.98,33.91,33.95,98392.0
2020-11-04 11:15:00,33.96,33.99,33.88,33.98,121439.0,33.96,33.99,33.88,33.98,121439.0
2020-11-04 11:20:00,33.98,34.07,33.96,34.07,137462.0,33.98,34.07,33.96,34.07,137462.0
2020-11-04 11:25:00,34.06,34.07,33.92,33.98,152346.0,34.06,34.07,33.92,33.98,152346.0
2020-11-04 11:30:00,33.98,34.05,33.96,34.05,101746.0,33.98,34.05,33.96,34.05,101746.0
2020-11-04 11:35:00,34.06,34.2,34.06,34.14,100365.0,34.06,34.2,34.06,34.14,100365.0
2020-11-04 11:40:00,34.14,34.21,34.09,34.19,109654.0,34.14,34.21,34.09,34.19,109654.0
2020-11-04 11:45:00,34.19,34.19,34.08,34.08,131873.0,34.19,34.19,34.08,34.08,131873.0
2020-11-04 11:50:00,34.09,34.15,34.03,34.15,72998.0,34.09,34.15,34.03,34.15,72998.0
2020-11-04 11:55:00,34.14,34.25,34.12,34.16,164518.0,34.14,34.25,34.12,34.16,164518.0
2020-11-04 12:00:00,34.16,34.19,34.11,34.17,71436.0,34.16,34.19,34.11,34.17,71436.0
2020-11-04 12:05:00,34.17,34.23,34.15,34.15,113745.0,34.17,34.23,34.15,34.15,113745.0
2020-11-04 12:10:00,34.16,34.21,34.14,34.16,131441.0,34.16,34.21,34.14,34.16,131441.0
2020-11-04 12:15:00,34.17,34.21,34.14,34.16,130231.0,34.17,34.21,34.14,34.16,130231.0
2020-11-04 12:20:00,34.16,34.23,34.15,34.2,90398.0,34.16,34.23,34.15,34.2,90398.0
2020-11-04 12:25:00,34.18,34.19,34.04,34.05,147356.0,34.18,34.19,34.04,34.05,147356.0
2020-11-04 12:30:00,34.05,34.09,34.04,34.06,85586.0,34.05,34.09,34.04,34.06,85586.0
2020-11-04 12:35:00,34.07,34.11,34.04,34.07,59440.0,34.07,34.11,34.04,34.07,59440.0
2020-11-04 12:40:00,34.08,34.11,34.04,34.07,63294.0,34.08,34.11,34.04,34.07,63294.0
2020-11-04 12:45:00,34.08,34.09,34.05,34.07,53038.0,34.08,34.09,34.05,34.07,53038.0
2020-11-04 12:50:00,34.08,34.09,34.02,34.03,130595.0,34.08,34.09,34.02,34.03,130595.0
2020-11-04 12:55:00,34.04,34.06,33.98,33.98,85235.0,34.04,34.06,33.98,33.98,85235.0
2020-11-04 13:00:00,33.99,34.06,33.98,34.0,113052.0,33.99,34.06,33.98,34.0,113052.0
2020-11-04 13:05:00,34.01,34.04,33.98,34.02,60896.0,34.01,34.04,33.98,34.02,60896.0
2020-11-04 13:10:00,34.01,34.03,33.95,33.96,91338.0,34.01,34.03,33.95,33.96,91338.0
2020-11-04 13:15:00,33.95,33.98,33.83,33.83,117409.0,33.95,33.98,33.83,33.83,117409.0
2020-11-04 13:20:00,33.82,33.86,33.78,33.82,100037.0,33.82,33.86,33.78,33.82,100037.0
2020-11-04 13:25:00,33.81,33.84,33.76,33.8,128449.0,33.81,33.84,33.76,33.8,128449.0
2020-11-04 13:30:00,33.8,33.85,33.79,33.8,162260.0,33.8,33.85,33.79,33.8,162260.0
2020-11-04 13:35:00,33.81,33.87,33.79,33.85,92572.0,33.81,33.87,33.79,33.85,92572.0
2020-11-04 13:40:00,33.85,33.85,33.74,33.82,96542.0,33.85,33.85,33.74,33.82,96542.0
2020-11-04 13:45:00,33.83,33.86,33.78,33.82,101784.0,33.83,33.86,33.78,33.82,101784.0
2020-11-04 13:50:00,33.82,33.89,33.81,33.87,65067.0,33.82,33.89,33.81,33.87,65067.0
2020-11-04 13:55:00,33.88,33.88,33.78,33.85,50743.0,33.88,33.88,33.78,33.85,50743.0
2020-11-04 14:00:00,33.85,33.89,33.74,33.75,149170.0,33.85,33.89,33.74,33.75,149170.0
2020-11-04 14:05:00,33.75,33.79,33.72,33.75,69446.0,33.75,33.79,33.72,33.75,69446.0
2020-11-04 14:10:00,33.75,33.76,33.67,33.67,84064.0,33.75,33.76,33.67,33.67,84064.0
2020-11-04 14:15:00,33.67,33.71,33.62,33.66,125308.0,33.67,33.71,33.62,33.66,125308.0
2020-11-04 14:20:00,33.66,33.69,33.6,33.61,175994.0,33.66,33.69,33.6,33.61,175994.0
2020-11-04 14:25:00,33.61,33.62,33.52,33.54,201464.0,33.61,33.62,33.52,33.54,201464.0
2020-11-04 14:30:00,33.54,33.59,33.52,33.53,94170.0,33.54,33.59,33.52,33.53,94170.0
2020-11-04 14:35:00,33.53,33.63,33.51,33.58,131250.0,33.53,33.63,33.51,33.58,131250.0
2020-11-04 14:40:00,33.58,33.59,33.5,33.52,108663.0,33.58,33.59,33.5,33.52,108663.0
2020-11-04 14:45:00,33.52,33.56,33.51,33.53,66754.0,33.52,33.56,33.51,33.53,66754.0
2020-11-04 14:50:00,33.54,33.62,33.53,33.6,78673.0,33.54,33.62,33.53,33.6,78673.0
2020-11-04 14:55:00,33.59,33.6,33.55,33.57,65493.0,33.59,33.6,33.55,33.57,65493.0
2020-11-04 15:00:00,33.58,33.65,33.55,33.56,96568.0,33.58,33.65,33.55,33.56,96568.0
2020-11-04 15:05:00,33.55,33.57,33.48,33.55,107419.0,33.55,33.57,33.48,33.55,107419.0
2020-11-04 15:10:00,33.55,33.57,33.46,33.47,140295.0,33.55,33.57,33.46,33.47,140295.0
2020-11-04 15:15:00,33.46,33.49,33.42,33.45,121406.0,33.46,33.49,33.42,33.45,121406.0
2020-11-04 15:20:00,33.44,33.46,33.38,33.44,128714.0,33.44,33.46,33.38,33.44,128714.0
2020-11-04 15:25:00,33.44,33.47,33.39,33.39,116378.0,33.44,33.47,33.39,33.39,116378.0
2020-11-04 15:30:00,33.4,33.5,33.39,33.5,116996.0,33.4,33.5,33.39,33.5,116996.0
2020-11-04 15:35:00,33.49,33.49,33.43,33.43,132262.0,33.49,33.49,33.43,33.43,132262.0
2020-11-04 15:40:00,33.44,33.51,33.42,33.47,149856.0,33.44,33.51,33.42,33.47,149856.0
2020-11-04 15:45:00,33.47,33.55,33.41,33.45,225567.0,33.47,33.55,33.41,33.45,225567.0
2020-11-04 15:50:00,33.45,33.52,33.39,33.48,268091.0,33.45,33.52,33.39,33.48,268091.0
2020-11-04 15:55:00,33.48,33.48,33.32,33.34,414707.0,33.48,33.48,33.32,33.34,414707.0
2020-11-05 09:30:00,33.7,34.32,33.57,34.27,570752.0,33.7,34.32,33.57,34.27,570752.0
2020-11-05 09:35:00,34.28,34.39,34.17,34.27,556091.0,34.28,34.39,34.17,34.27,556091.0
2020-11-05 09:40:00,34.28,34.53,34.19,34.52,528709.0,34.28,34.53,34.19,34.52,528709.0
2020-11-05 09:45:00,34.5,34.66,34.42,34.53,373975.0,34.5,34.66,34.42,34.53,373975.0
2020-11-05 09:50:00,34.52,34.6,34.31,34.4,342427.0,34.52,34.6,34.31,34.4,342427.0
2020-11-05 09:55:00,34.4,34.48,34.33,34.38,262187.0,34.4,34.48,34.33,34.38,262187.0
2020-11-05 10:00:00,34.38,34.5,34.25,34.32,284800.0,34.38,34.5,34.25,34.32,284800.0
2020-11-05 10:05:00,34.3,34.42,34.3,34.35,243618.0,34.3,34.42,34.3,34.35,243618.0
2020-11-05 10:10:00,34.34,34.52,34.29,34.51,159967.0,34.34,34.52,34.29,34.51,159967.0
2020-11-05 10:15:00,34.52,34.58,34.45,34.51,216699.0,34.52,34.58,34.45,34.51,216699.0
2020-11-05 10:20:00,34.52,34.7,34.5,34.69,267145.0,34.52,34.7,34.5,34.69,267145.0
2020-11-05 10:25:00,34.69,34.73,34.61,34.63,277519.0,34.69,34.73,34.61,34.63,277519.0
2020-11-05 10:30:00,34.64,34.82,34.62,34.82,307344.0,34.64,34.82,34.62,34.82,307344.0
2020-11-05 10:35:00,34.82,34.92,34.77,34.81,263886.0,34.82,34.92,34.77,34.81,263886.0
2020-11-05 10:40:00,34.81,34.82,34.69,34.71,234652.0,34.81,34.82,34.69,34.71,234652.0
2020-11-05 10:45:00,34.72,34.85,34.72,34.76,142999.0,34.72,34.85,34.72,34.76,142999.0
2020-11-05 10:50:00,34.76,34.8,34.69,34.72,160762.0,34.76,34.8,34.69,34.72,160762.0
2020-11-05 10:55:00,34.72,34.83,34.67,34.82,138637.0,34.72,34.83,34.67,34.82,138637.0
2020-11-05 11:00:00,34.82,34.82,34.72,34.73,135593.0,34.82,34.82,34.72,34.73,135593.0
2020-11-05 11:05:00,34.73,34.75,34.63,34.69,168983.0,34.73,34.75,34.63,34.69,168983.0
2020-11-05 11:10:00,34.7,34.7,34.58,34.65,173711.0,34.7,34.7,34.58,34.65,173711.0
2020-11-05 11:15:00,34.64,34.76,34.64,34.73,143681.0,34.64,34.76,34.64,34.73,143681.0
2020-11-05 11:20:00,34.74,34.77,34.7,34.73,105392.0,34.74,34.77,34.7,34.73,105392.0
2020-11-05 11:25:00,34.73,34.77,34.7,34.72,96108.0,34.73,34.77,34.7,34.72,96108.0
2020-11-05 11:30:00,34.72,34.79,34.7,34.77,143172.0,34.72,34.79,34.7,34.77,143172.0
2020-11-05 11:35:00,34.77,34.78,34.62,34.62,104979.0,34.77,34.78,34.62,34.62,104979.0
2020-11-05 11:40:00,34.63,34.78,34.62,34.77,100518.0,34.63,34.78,34.62,34.77,100518.0
2020-11-05 11:45:00,34.77,34.87,34.76,34.85,125892.0,34.77,34.87,34.76,34.85,125892.0
2020-11-05 11:50:00,34.86,34.97,34.83,34.94,177055.0,34.86,34.97,34.83,34.94,177055.0
2020-11-05 11:55:00,34.95,34.98,34.87,34.89,173327.0,34.95,34.98,34.87,34.89,173327.0
2020-11-05 12:00:00,34.89,34.92,34.82,34.84,130115.0,34.89,34.92,34.82,34.84,130115.0
2020-11-05 12:05:00,34.83,34.88,34.79,34.87,94591.0,34.83,34.88,34.79,34.87,94591.0
2020-11-05 12:10:00,34.87,34.9,34.85,34.88,85879.0,34.87,34.9,34.85,34.88,85879.0
2020-11-05 12:15:00,34.88,34.94,34.85,34.89,135105.0,34.88,34.94,34.85,34.89,135105.0
2020-11-05 12:20:00,34.89,34.92,34.77,34.78,123729.0,34.89,34.92,34.77,34.78,123729.0
2020-11-05 12:25:00,34.79,34.86,34.77,34.82,97221.0,34.79,34.86,34.77,34.82,97221.0
2020-11-05 12:30:00,34.82,34.84,34.72,34.73,135260.0,34.82,34.84,34.72,34.73,135260.0
2020-11-05 12:35:00,34.73,34.88,34.71,34.85,102685.0,34.73,34.88,34.71,34.85,102685.0
2020-11-05 12:40:00,34.85,34.88,34.8,34.86,86151.0,34.85,34.88,34.8,34.86,86151.0
2020-11-05 12:45:00,34.86,34.89,34.85,34.86,55204.0,34.86,34.89,34.85,34.86,55204.0
2020-11-05 12:50:00,34.86,34.94,34.85,34.88,108977.0,34.86,34.94,34.85,34.88,108977.0
2020-11-05 12:55:00,34.88,34.93,34.87,34.91,65204.0,34.88,34.93,34.87,34.91,65204.0
2020-11-05 13:00:00,34.91,35.0,34.9,34.96,180136.0,34.91,35.0,34.9,34.96,180136.0
2020-11-05 13:05:00,34.97,34.98,34.89,34.95,111118.0,34.97,34.98,34.89,34.95,111118.0
2020-11-05 13:10:00,34.95,34.97,34.87,34.88,104605.0,34.95,34.97,34.87,34.88,104605.0
2020-11-05 13:15:00,34.88,34.92,34.86,34.89,71402.0,34.88,34.92,34.86,34.89,71402.0
2020-11-05 13:20:00,34.89,34.94,34.87,34.89,30747.0,34.89,34.94,34.87,34.89,30747.0
2020-11-05 13:25:00,34.9,34.96,34.88,34.88,73122.0,34.9,34.96,34.88,34.88,73122.0
2020-11-05 13:30:00,34.89,35.09,34.89,35.04,274854.0,34.89,35.09,34.89,35.04,274854.0
2020-11-05 13:35:00,35.04,35.08,34.99,35.0,129937.0,35.04,35.08,34.99,35.0,129937.0
2020-11-05 13:40:00,35.0,35.09,34.99,35.07,149803.0,35.0,35.09,34.99,35.07,149803.0
2020-11-05 13:45:00,35.07,35.15,35.04,35.13,134543.0,35.07,35.15,35.04,35.13,134543.0
2020-11-05 13:50:00,35.14,35.17,35.11,35.17,175882.0,35.14,35.17,35.11,35.17,175882.0
2020-11-05 13:55:00,35.17,35.27,35.17,35.23,191986.0,35.17,35.27,35.17,35.23,191986.0
2020-11-05 14:00:00,35.22,35.29,35.21,35.26,133128.0,35.22,35.29,35.21,35.26,133128.0
2020-11-05 14:05:00,35.24,35.25,35.17,35.21,183495.0,35.24,35.25,35.17,35.21,183495.0
2020-11-05 14:10:00,35.22,35.3,35.22,35.26,117356.0,35.22,35.3,35.22,35.26,117356.0
2020-11-05 14:15:00,35.26,35.3,35.2,35.21,131177.0,35.26,35.3,35.2,35.21,131177.0
2020-11-05 14:20:00,35.2,35.2,35.07,35.09,290813.0,35.2,35.2,35.07,35.09,290813.0
2020-11-05 14:25:00,35.09,35.1,35.01,35.02,134659.0,35.09,35.1,35.01,35.02,134659.0
2020-11-05 14:30:00,35.02,35.08,34.96,34.98,166582.0,35.02,35.08,34.96,34.98,166582.0
2020-11-05 14:35:00,34.98,35.03,34.97,35.0,102792.0,34.98,35.03,34.97,35.0,102792.0
2020-11-05 14:40:00,35.01,35.14,34.99,35.11,166515.0,35.01,35.14,34.99,35.11,166515.0
2020-11-05 14:45:00,35.11,35.27,35.1,35.23,165308.0,35.11,35.27,35.1,35.23,165308.0
2020-11-05 14:50:00,35.24,35.24,35.15,35.2,144782.0,35.24,35.24,35.15,35.2,144782.0
2020-11-05 14:55:00,35.2,35.21,35.15,35.18,106916.0,35.2,35.21,35.15,35.18,106916.0
2020-11-05 15:00:00,35.18,35.26,35.15,35.25,110633.0,35.18,35.26,35.15,35.25,110633.0
2020-11-05 15:05:00,35.25,35.26,35.21,35.24,128580.0,35.25,35.26,35.21,35.24,128580.0
2020-11-05 15:10:00,35.24,35.31,35.23,35.25,207420.0,35.24,35.31,35.23,35.25,207420.0
2020-11-05 15:15:00,35.25,35.29,35.23,35.26,141602.0,35.25,35.29,35.23,35.26,141602.0
2020-11-05 15:20:00,35.26,35.31,35.25,35.3,252767.0,35.26,35.31,35.25,35.3,252767.0
2020-11-05 15:25:00,35.3,35.32,35.26,35.31,147017.0,35.3,35.32,35.26,35.31,147017.0
2020-11-05 15:30:00,35.32,35.35,35.28,35.3,181513.0,35.32,35.35,35.28,35.3,181513.0
2020-11-05 15:35:00,35.29,35.32,35.16,35.16,177917.0,35.29,35.32,35.16,35.16,177917.0
2020-11-05 15:40:00,35.16,35.24,35.15,35.2,130103.0,35.16,35.24,35.15,35.2,130103.0
2020-11-05 15:45:00,35.2,35.34,35.19,35.33,268817.0,35.2,35.34,35.19,35.33,268817.0
2020-11-05 15:50:00,35.33,35.46,35.32,35.46,361730.0,35.33,35.46,35.32,35.46,361730.0
2020-11-05 15:55:00,35.45,35.46,35.34,35.34,505252.0,35.45,35.46,35.34,35.34,505252.0
2020-11-06 09:30:00,34.96,35.14,34.8,34.99,553303.0,34.96,35.14,34.8,34.99,553303.0
2020-11-06 09:35:00,35.0,35.0,34.8,34.8,247708.0,35.0,35.0,34.8,34.8,247708.0
2020-11-06 09:40:00,34.8,35.15,34.8,35.12,240339.0,34.8,35.15,34.8,35.12,240339.0
2020-11-06 09:45:00,35.13,35.14,34.89,34.91,168034.0,35.13,35.14,34.89,34.91,168034.0
2020-11-06 09:50:00,34.91,34.92,34.81,34.87,175698.0,34.91,34.92,34.81,34.87,175698.0
2020-11-06 09:55:00,34.86,34.87,34.64,34.66,225861.0,34.86,34.87,34.64,34.66,225861.0
2020-11-06 10:00:00,34.67,34.86,34.67,34.72,158680.0,34.67,34.86,34.67,34.72,158680.0
2020-11-06 10:05:00,34.71,34.78,34.54,34.68,325795.0,34.71,34.78,34.54,34.68,325795.0
2020-11-06 10:10:00,34.67,34.7,34.61,34.69,149802.0,34.67,34.7,34.61,34.69,149802.0
2020-11-06 10:15:00,34.68,34.7,34.58,34.7,110749.0,34.68,34.7,34.58,34.7,110749.0
2020-11-06 10:20:00,34.7,34.7,34.61,34.69,160915.0,34.7,34.7,34.61,34.69,160915.0
2020-11-06 10:25:00,34.7,34.7,34.59,34.62,264656.0,34.7,34.7,34.59,34.62,264656.0
2020-11-06 10:30:00,34.62,34.68,34.47,34.54,307214.0,34.62,34.68,34.47,34.54,307214.0
2020-11-06 10:35:00,34.55,34.63,34.47,34.55,244014.0,34.55,34.63,34.47,34.55,244014.0
2020-11-06 10:40:00,34.56,34.72,34.54,34.65,209490.0,34.56,34.72,34.54,34.65,209490.0
2020-11-06 10:45:00,34.65,34.7,34.6,34.62,126690.0,34.65,34.7,34.6,34.62,126690.0
2020-11-06 10:50:00,34.61,34.61,34.52,34.58,196981.0,34.61,34.61,34.52,34.58,196981.0
2020-11-06 10:55:00,34.58,34.62,34.43,34.47,314500.0,34.58,34.62,34.43,34.47,314500.0
2020-11-06 11:00:00,34.47,34.59,34.44,34.47,273702.0,34.47,34.59,34.44,34.47,273702.0
2020-11-06 11:05:00,34.47,34.49,34.4,34.41,126099.0,34.47,34.49,34.4,34.41,126099.0
2020-11-06 11:10:00,34.41,34.42,34.32,34.36,234112.0,34.41,34.42,34.32,34.36,234112.0
2020-11-06 11:15:00,34.36,34.38,34.27,34.33,141532.0,34.36,34.38,34.27,34.33,141532.0
2020-11-06 11:20:00,34.33,34.35,34.22,34.25,201966.0,34.33,34.35,34.22,34.25,201966.0
2020-11-06 11:25:00,34.24,34.39,34.23,34.37,241421.0,34.24,34.39,34.23,34.37,241421.0
2020-11-06 11:30:00,34.35,34.39,34.23,34.27,158901.0,34.35,34.39,34.23,34.27,158901.0
2020-11-06 11:35:00,34.26,34.33,34.25,34.32,85839.0,34.26,34.33,34.25,34.32,85839.0
2020-11-06 11:40:00,34.31,34.41,34.3,34.37,138918.0,34.31,34.41,34.3,34.37,138918.0
2020-11-06 11:45:00,34.37,34.5,34.36,34.49,246978.0,34.37,34.5,34.36,34.49,246978.0
2020-11-06 11:50:00,34.48,34.53,34.45,34.51,235420.0,34.48,34.53,34.45,34.51,235420.0
2020-11-06 11:55:00,34.51,34.52,34.39,34.43,145997.0,34.51,34.52,34.39,34.43,145997.0
2020-11-06 12:00:00,34.42,34.46,34.35,34.36,102683.0,34.42,34.46,34.35,34.36,102683.0
2020-11-06 12:05:00,34.36,34.38,34.34,34.37,58384.0,34.36,34.38,34.34,34.37,58384.0
2020-11-06 12:10:00,34.36,34.42,34.34,34.41,120119.0,34.36,34.42,34.34,34.41,120119.0
2020-11-06 12:15:00,34.41,34.41,34.35,34.39,41410.0,34.41,34.41,34.35,34.39,41410.0
2020-11-06 12:20:00,34.38,34.43,34.34,34.35,42165.0,34.38,34.43,34.34,34.35,42165.0
2020-11-06 12:25:00,34.35,34.38,34.29,34.38,172441.0,34.35,34.38,34.29,34.38,172441.0
2020-11-06 12:30:00,34.37,34.39,34.32,34.34,70251.0,34.37,34.39,34.32,34.34,70251.0
2020-11-06 12:35:00,34.34,34.36,34.31,34.32,68694.0,34.34,34.36,34.31,34.32,68694.0
2020-11-06 12:40:00,34.32,34.38,34.32,34.36,58749.0,34.32,34.38,34.32,34.36,58749.0
2020-11-06 12:45:00,34.35,34.39,34.34,34.36,46243.0,34.35,34.39,34.34,34.36,46243.0
2020-11-06 12:50:00,34.36,34.37,34.29,34.32,113783.0,34.36,34.37,34.29,34.32,113783.0
2020-11-06 12:55:00,34.33,34.33,34.21,34.23,109541.0,34.33,34.33,34.21,34.23,109541.0
2020-11-06 13:00:00,34.23,34.3,34.21,34.3,68369.0,34.23,34.3,34.21,34.3,68369.0
2020-11-06 13:05:00,34.3,34.3,34.26,34.27,108539.0,34.3,34.3,34.26,34.27,108539.0
2020-11-06 13:10:00,34.26,34.35,34.24,34.3,119764.0,34.26,34.35,34.24,34.3,119764.0
2020-11-06 13:15:00,34.3,34.41,34.3,34.41,61868.0,34.3,34.41,34.3,34.41,61868.0
2020-11-06 13:20:00,34.41,34.43,34.35,34.36,79939.0,34.41,34.43,34.35,34.36,79939.0
2020-11-06 13:25:00,34.36,34.42,34.35,34.41,30375.0,34.36,34.42,34.35,34.41,30375.0
2020-11-06 13:30:00,34.4,34.44,34.38,34.41,68476.0,34.4,34.44,34.38,34.41,68476.0
2020-11-06 13:35:00,34.41,34.43,34.38,34.43,40245.0,34.41,34.43,34.38,34.43,40245.0
2020-11-06 13:40:00,34.42,34.46,34.41,34.46,41744.0,34.42,34.46,34.41,34.46,41744.0
2020-11-06 13:45:00,34.46,34.49,34.42,34.49,50058.0,34.46,34.49,34.42,34.49,50058.0
2020-11-06 13:50:00,34.48,34.51,34.42,34.44,68249.0,34.48,34.51,34.42,34.44,68249.0
2020-11-06 13:55:00,34.45,34.45,34.38,34.43,77632.0,34.45,34.45,34.38,34.43,77632.0
2020-11-06 14:00:00,34.44,34.45,34.37,34.38,78332.0,34.44,34.45,34.37,34.38,78332.0
2020-11-06 14:05:00,34.38,34.43,34.36,34.36,68706.0,34.38,34.43,34.36,34.36,68706.0
2020-11-06 14:10:00,34.36,34.37,34.32,34.34,61058.0,34.36,34.37,34.32,34.34,61058.0
2020-11-06 14:15:00,34.33,34.41,34.32,34.4,33981.0,34.33,34.41,34.32,34.4,33981.0
2020-11-06 14:20:00,34.4,34.42,34.38,34.4,64900.0,34.4,34.42,34.38,34.4,64900.0
2020-11-06 14:25:00,34.39,34.43,34.38,34.41,52612.0,34.39,34.43,34.38,34.41,52612.0
2020-11-06 14:30:00,34.41,34.43,34.36,34.41,60459.0,34.41,34.43,34.36,34.41,60459.0
2020-11-06 14:35:00,34.41,34.42,34.36,34.37,45277.0,34.41,34.42,34.36,34.37,45277.0
2020-11-06 14:40:00,34.37,34.38,34.35,34.35,75988.0,34.37,34.38,34.35,34.35,75988.0
2020-11-06 14:45:00,34.35,34.39,34.34,34.37,52568.0,34.35,34.39,34.34,34.37,52568.0
2020-11-06 14:50:00,34.37,34.4,34.36,34.38,47123.0,34.37,34.4,34.36,34.38,47123.0
2020-11-06 14:55:00,34.38,34.39,34.32,34.32,69512.0,34.38,34.39,34.32,34.32,69512.0
2020-11-06 15:00:00,34.33,34.33,34.26,34.27,131828.0,34.33,34.33,34.26,34.27,131828.0
2020-11-06 15:05:00,34.28,34.3,34.22,34.25,67595.0,34.28,34.3,34.22,34.25,67595.0
2020-11-06 15:10:00,34.24,34.26,34.2,34.22,120109.0,34.24,34.26,34.2,34.22,120109.0
2020-11-06 15:15:00,34.21,34.26,34.2,34.22,115373.0,34.21,34.26,34.2,34.22,115373.0
2020-11-06 15:20:00,34.23,34.28,34.21,34.26,71822.0,34.23,34.28,34.21,34.26,71822.0
2020-11-06 15:25:00,34.26,34.37,34.24,34.37,134899.0,34.26,34.37,34.24,34.37,134899.0
2020-11-06 15:30:00,34.37,34.49,34.36,34.49,248558.0,34.37,34.49,34.36,34.49,248558.0
2020-11-06 15:35:00,34.48,34.64,34.48,34.61,256605.0,34.48,34.64,34.48,34.61,256605.0
2020-11-06 15:40:00,34.61,34.68,34.58,34.68,243856.0,34.61,34.68,34.58,34.68,243856.0
2020-11-06 15:45:00,34.68,34.81,34.67,34.8,390684.0,34.68,34.81,34.67,34.8,390684.0
2020-11-06 15:50:00,34.81,34.89,34.78,34.79,421091.0,34.81,34.89,34.78,34.79,421091.0
2020-11-06 15:55:00,34.78,34.79,34.66,34.66,469072.0,34.78,34.79,34.66,34.66,469072.0
2020-11-09 09:30:00,41.9,43.62,41.86,43.36,4867760.0,41.9,43.62,41.86,43.36,4867760.0
2020-11-09 09:35:00,43.36,44.06,42.48,42.64,2633405.0,43.36,44.06,42.48,42.64,2633405.0
2020-11-09 09:40:00,42.64,42.96,41.5,41.82,2629310.0,42.64,42.96,41.5,41.82,2629310.0
2020-11-09 09:45:00,41.82,41.95,40.86,41.16,1562592.0,41.82,41.95,40.86,41.16,1562592.0
2020-11-09 09:50:00,41.15,41.5,40.68,40.98,1203361.0,41.15,41.5,40.68,40.98,1203361.0
2020-11-09 09:55:00,40.97,41.2,40.54,40.93,1280687.0,40.97,41.2,40.54,40.93,1280687.0
2020-11-09 10:00:00,40.93,41.14,40.55,40.79,957430.0,40.93,41.14,40.55,40.79,957430.0
2020-11-09 10:05:00,40.83,40.87,40.32,40.53,920028.0,40.83,40.87,40.32,40.53,920028.0
2020-11-09 10:10:00,40.51,40.64,40.21,40.23,1006908.0,40.51,40.64,40.21,40.23,1006908.0
2020-11-09 10:15:00,40.23,40.79,39.84,40.76,1711377.0,40.23,40.79,39.84,40.76,1711377.0
2020-11-09 10:20:00,40.75,41.02,40.3,40.38,1254930.0,40.75,41.02,40.3,40.38,1254930.0
2020-11-09 10:25:00,40.38,40.64,40.13,40.55,859795.0,40.38,40.64,40.13,40.55,859795.0
2020-11-09 10:30:00,40.55,40.88,40.46,40.49,650030.0,40.55,40.88,40.46,40.49,650030.0
2020-11-09 10:35:00,40.48,40.66,39.93,39.93,828398.0,40.48,40.66,39.93,39.93,828398.0
2020-11-09 10:40:00,39.94,40.22,39.91,40.18,588045.0,39.94,40.22,39.91,40.18,588045.0
2020-11-09 10:45:00,40.19,40.25,39.96,40.08,570803.0,40.19,40.25,39.96,40.08,570803.0
2020-11-09 10:50:00,40.08,40.24,39.9,40.17,619257.0,40.08,40.24,39.9,40.17,619257.0
2020-11-09 10:55:00,40.16,40.22,39.61,39.62,795944.0,40.16,40.22,39.61,39.62,795944.0
2020-11-09 11:00:00,39.63,39.8,39.13,39.22,1120533.0,39.63,39.8,39.13,39.22,1120533.0
2020-11-09 11:05:00,39.22,39.57,39.17,39.37,530368.0,39.22,39.57,39.17,39.37,530368.0
2020-11-09 11:10:00,39.38,39.44,39.23,39.38,397721.0,39.38,39.44,39.23,39.38,397721.0
2020-11-09 11:15:00,39.37,39.78,39.36,39.74,604689.0,39.37,39.78,39.36,39.74,604689.0
2020-11-09 11:20:00,39.74,39.89,39.64,39.84,439753.0,39.74,39.89,39.64,39.84,439753.0
2020-11-09 11:25:00,39.84,40.0,39.75,39.94,397808.0,39.84,40.0,39.75,39.94,397808.0
2020-11-09 11:30:00,39.94,40.2,39.9,40.14,487847.0,39.94,40.2,39.9,40.14,487847.0
2020-11-09 11:35:00,40.15,40.5,40.09,40.45,668666.0,40.15,40.5,40.09,40.45,668666.0
2020-11-09 11:40:00,40.47,40.58,40.26,40.52,522854.0,40.47,40.58,40.26,40.52,522854.0
2020-11-09 11:45:00,40.51,40.73,40.45,40.64,646017.0,40.51,40.73,40.45,40.64,646017.0
2020-11-09 11:50:00,40.65,40.74,40.42,40.44,580056.0,40.65,40.74,40.42,40.44,580056.0
2020-11-09 11:55:00,40.45,40.73,40.4,40.71,463333.0,40.45,40.73,40.4,40.71,463333.0
2020-11-09 12:00:00,40.69,40.82,40.61,40.77,394050.0,40.69,40.82,40.61,40.77,394050.0
2020-11-09 12:05:00,40.78,41.09,40.6,41.08,560982.0,40.78,41.09,40.6,41.08,560982.0
2020-11-09 12:10:00,41.08,41.12,40.89,41.09,469156.0,41.08,41.12,40.89,41.09,469156.0
2020-11-09 12:15:00,41.08,41.15,40.78,40.86,445133.0,41.08,41.15,40.78,40.86,445133.0
2020-11-09 12:20:00,40.85,40.94,40.78,40.86,336305.0,40.85,40.94,40.78,40.86,336305.0
2020-11-09 12:25:00,40.85,41.24,40.85,41.16,446833.0,40.85,41.24,40.85,41.16,446833.0
2020-11-09 12:30:00,41.14,41.31,41.0,41.3,390850.0,41.14,41.31,41.0,41.3,390850.0
2020-11-09 12:35:00,41.3,41.48,41.28,41.41,582280.0,41.3,41.48,41.28,41.41,582280.0
2020-11-09 12:40:00,41.41,41.42,41.04,41.17,455017.0,41.41,41.42,41.04,41.17,455017.0
2020-11-09 12:45:00,41.17,41.43,41.11,41.38,429920.0,41.17,41.43,41.11,41.38,429920.0
2020-11-09 12:50:00,41.37,41.47,41.23,41.43,334122.0,41.37,41.47,41.23,41.43,334122.0
2020-11-09 12:55:00,41.42,41.5,41.29,41.37,295336.0,41.42,41.5,41.29,41.37,295336.0
2020-11-09 13:00:00,41.38,41.44,41.27,41.38,256025.0,41.38,41.44,41.27,41.38,256025.0
2020-11-09 13:05:00,41.37,41.42,41.21,41.38,312329.0,41.37,41.42,41.21,41.38,312329.0
2020-11-09 13:10:00,41.39,41.45,41.12,41.26,396129.0,41.39,41.45,41.12,41.26,396129.0
2020-11-09 13:15:00,41.28,41.41,41.16,41.37,283215.0,41.28,41.41,41.16,41.37,283215.0
2020-11-09 13:20:00,41.37,41.4,41.25,41.26,205757.0,41.37,41.4,41.25,41.26,205757.0
2020-11-09 13:25:00,41.27,41.37,41.19,41.3,175532.0,41.27,41.37,41.19,41.3,175532.0
2020-11-09 13:30:00,41.3,41.35,41.21,41.26,275353.0,41.3,41.35,41.21,41.26,275353.0
2020-11-09 13:35:00,41.26,41.29,40.84,40.87,336662.0,41.26,41.29,40.84,40.87,336662.0
2020-11-09 13:40:00,40.85,41.04,40.77,40.96,317628.0,40.85,41.04,40.77,40.96,317628.0
2020-11-09 13:45:00,40.97,41.14,40.96,40.98,239377.0,40.97,41.14,40.96,40.98,239377.0
2020-11-09 13:50:00,40.97,41.14,40.92,41.12,321431.0,40.97,41.14,40.92,41.12,321431.0
2020-11-09 13:55:00,41.12,41.2,41.03,41.18,249992.0,41.12,41.2,41.03,41.18,249992.0
2020-11-09 14:00:00,41.19,41.32,41.15,41.31,282720.0,41.19,41.32,41.15,41.31,282720.0
2020-11-09 14:05:00,41.31,41.56,41.3,41.56,397228.0,41.31,41.56,41.3,41.56,397228.0
2020-11-09 14:10:00,41.57,41.79,41.48,41.78,377966.0,41.57,41.79,41.48,41.78,377966.0
2020-11-09 14:15:00,41.78,41.9,41.53,41.62,488585.0,41.78,41.9,41.53,41.62,488585.0
2020-11-09 14:20:00,41.62,41.64,41.33,41.42,458356.0,41.62,41.64,41.33,41.42,458356.0
2020-11-09 14:25:00,41.42,41.57,41.4,41.49,328553.0,41.42,41.57,41.4,41.49,328553.0
2020-11-09 14:30:00,41.48,41.68,41.45,41.47,455979.0,41.48,41.68,41.45,41.47,455979.0
2020-11-09 14:35:00,41.46,41.68,41.45,41.59,619565.0,41.46,41.68,41.45,41.59,619565.0
2020-11-09 14:40:00,41.59,41.6,41.35,41.41,594863.0,41.59,41.6,41.35,41.41,594863.0
2020-11-09 14:45:00,41.4,41.48,41.36,41.44,181596.0,41.4,41.48,41.36,41.44,181596.0
2020-11-09 14:50:00,41.43,41.66,41.39,41.54,239494.0,41.43,41.66,41.39,41.54,239494.0
2020-11-09 14:55:00,41.55,41.6,41.41,41.43,299087.0,41.55,41.6,41.41,41.43,299087.0
2020-11-09 15:00:00,41.44,41.59,41.41,41.58,175604.0,41.44,41.59,41.41,41.58,175604.0
2020-11-09 15:05:00,41.57,41.68,41.52,41.66,235243.0,41.57,41.68,41.52,41.66,235243.0
2020-11-09 15:10:00,41.66,41.7,41.58,41.6,221754.0,41.66,41.7,41.58,41.6,221754.0
2020-11-09 15:15:00,41.61,41.69,41.53,41.58,201468.0,41.61,41.69,41.53,41.58,201468.0
2020-11-09 15:20:00,41.57,41.63,41.49,41.57,326813.0,41.57,41.63,41.49,41.57,326813.0
2020-11-09 15:25:00,41.57,41.61,41.4,41.41,273701.0,41.57,41.61,41.4,41.41,273701.0
2020-11-09 15:30:00,41.4,41.47,41.31,41.33,326889.0,41.4,41.47,41.31,41.33,326889.0
2020-11-09 15:35:00,41.33,41.49,41.33,41.48,313093.0,41.33,41.49,41.33,41.48,313093.0
2020-11-09 15:40:00,41.49,41.55,41.41,41.46,320461.0,41.49,41.55,41.41,41.46,320461.0
2020-11-09 15:45:00,41.46,41.47,41.34,41.39,372888.0,41.46,41.47,41.34,41.39,372888.0
2020-11-09 15:50:00,41.38,41.46,41.18,41.3,656176.0,41.38,41.46,41.18,41.3,656176.0
2020-11-09 15:55:00,41.3,41.37,41.14,41.35,1401860.0,41.3,41.37,41.14,41.35,1401860.0
2020-11-10 09:30:00,40.44,41.63,40.29,41.55,1737769.0,40.44,41.63,40.29,41.55,1737769.0
2020-11-10 09:35:00,41.56,41.56,40.67,40.7,895956.0,41.56,41.56,40.67,40.7,895956.0
2020-11-10 09:40:00,40.7,40.83,40.35,40.58,663139.0,40.7,40.83,40.35,40.58,663139.0
2020-11-10 09:45:00,40.56,41.39,40.38,41.31,820326.0,40.56,41.39,40.38,41.31,820326.0
2020-11-10 09:50:00,41.31,41.35,40.92,41.04,465017.0,41.31,41.35,40.92,41.04,465017.0
2020-11-10 09:55:00,41.0,41.22,40.88,41.11,450270.0,41.0,41.22,40.88,41.11,450270.0
2020-11-10 10:00:00,41.1,41.3,40.93,41.27,348290.0,41.1,41.3,40.93,41.27,348290.0
2020-11-10 10:05:00,41.28,41.29,40.99,41.09,539079.0,41.28,41.29,40.99,41.09,539079.0
2020-11-10 10:10:00,41.09,41.23,40.87,40.87,410880.0,41.09,41.23,40.87,40.87,410880.0
2020-11-10 10:15:00,40.88,40.91,40.51,40.58,449532.0,40.88,40.91,40.51,40.58,449532.0
2020-11-10 10:20:00,40.59,40.65,40.27,40.42,473207.0,40.59,40.65,40.27,40.42,473207.0
2020-11-10 10:25:00,40.43,40.59,40.35,40.54,307558.0,40.43,40.59,40.35,40.54,307558.0
2020-11-10 10:30:00,40.53,40.56,39.95,39.97,623418.0,40.53,40.56,39.95,39.97,623418.0
2020-11-10 10:35:00,39.97,39.98,39.48,39.56,601835.0,39.97,39.98,39.48,39.56,601835.0
2020-11-10 10:40:00,39.56,39.78,39.54,39.7,406869.0,39.56,39.78,39.54,39.7,406869.0
2020-11-10 10:45:00,39.7,39.87,39.68,39.84,274549.0,39.7,39.87,39.68,39.84,274549.0
2020-11-10 10:50:00,39.84,39.95,39.65,39.79,455077.0,39.84,39.95,39.65,39.79,455077.0
2020-11-10 10:55:00,39.8,40.11,39.77,40.11,380970.0,39.8,40.11,39.77,40.11,380970.0
2020-11-10 11:00:00,40.11,40.22,40.03,40.22,290159.0,40.11,40.22,40.03,40.22,290159.0
2020-11-10 11:05:00,40.22,40.27,40.13,40.19,217117.0,40.22,40.27,40.13,40.19,217117.0
2020-11-10 11:10:00,40.18,40.37,40.18,40.37,204261.0,40.18,40.37,40.18,40.37,204261.0
2020-11-10 11:15:00,40.38,40.43,40.15,40.16,200357.0,40.38,40.43,40.15,40.16,200357.0
2020-11-10 11:20:00,40.15,40.26,39.98,40.11,314255.0,40.15,40.26,39.98,40.11,314255.0
2020-11-10 11:25:00,40.11,40.27,40.04,40.24,270387.0,40.11,40.27,40.04,40.24,270387.0
2020-11-10 11:30:00,40.23,40.23,39.83,39.86,400699.0,40.23,40.23,39.83,39.86,400699.0
2020-11-10 11:35:00,39.87,39.91,39.7,39.72,282260.0,39.87,39.91,39.7,39.72,282260.0
2020-11-10 11:40:00,39.73,40.0,39.61,40.0,323139.0,39.73,40.0,39.61,40.0,323139.0
2020-11-10 11:45:00,40.0,40.07,39.83,39.85,266173.0,40.0,40.07,39.83,39.85,266173.0
2020-11-10 11:50:00,39.87,40.0,39.86,39.99,183470.0,39.87,40.0,39.86,39.99,183470.0
2020-11-10 11:55:00,40.0,40.04,39.82,39.84,266360.0,40.0,40.04,39.82,39.84,266360.0
2020-11-10 12:00:00,39.84,40.15,39.82,40.1,236980.0,39.84,40.15,39.82,40.1,236980.0
2020-11-10 12:05:00,40.1,40.19,40.04,40.05,210765.0,40.1,40.19,40.04,40.05,210765.0
2020-11-10 12:10:00,40.06,40.27,40.03,40.26,182687.0,40.06,40.27,40.03,40.26,182687.0
2020-11-10 12:15:00,40.26,40.29,40.15,40.17,189390.0,40.26,40.29,40.15,40.17,189390.0
2020-11-10 12:20:00,40.17,40.22,40.08,40.13,135134.0,40.17,40.22,40.08,40.13,135134.0
2020-11-10 12:25:00,40.13,40.44,40.1,40.42,638926.0,40.13,40.44,40.1,40.42,638926.0
2020-11-10 12:30:00,40.41,40.48,40.24,40.28,212633.0,40.41,40.48,40.24,40.28,212633.0
2020-11-10 12:35:00,40.28,40.33,40.2,40.28,165372.0,40.28,40.33,40.2,40.28,165372.0
2020-11-10 12:40:00,40.27,40.39,40.26,40.29,170024.0,40.27,40.39,40.26,40.29,170024.0
2020-11-10 12:45:00,40.29,40.29,40.15,40.25,194435.0,40.29,40.29,40.15,40.25,194435.0
2020-11-10 12:50:00,40.25,40.37,40.21,40.33,125728.0,40.25,40.37,40.21,40.33,125728.0
2020-11-10 12:55:00,40.32,40.36,40.24,40.25,127069.0,40.32,40.36,40.24,40.25,127069.0
2020-11-10 13:00:00,40.25,40.25,39.99,40.04,267270.0,40.25,40.25,39.99,40.04,267270.0
2020-11-10 13:05:00,40.04,40.16,40.02,40.13,151530.0,40.04,40.16,40.02,40.13,151530.0
2020-11-10 13:10:00,40.14,40.2,39.95,39.96,144333.0,40.14,40.2,39.95,39.96,144333.0
2020-11-10 13:15:00,39.97,40.09,39.96,40.07,111973.0,39.97,40.09,39.96,40.07,111973.0
2020-11-10 13:20:00,40.08,40.08,39.8,39.8,115283.0,40.08,40.08,39.8,39.8,115283.0
2020-11-10 13:25:00,39.8,39.95,39.78,39.93,219187.0,39.8,39.95,39.78,39.93,219187.0
2020-11-10 13:30:00,39.93,39.93,39.83,39.87,102777.0,39.93,39.93,39.83,39.87,102777.0
2020-11-10 13:35:00,39.87,39.98,39.82,39.93,143387.0,39.87,39.98,39.82,39.93,143387.0
2020-11-10 13:40:00,39.93,39.96,39.84,39.94,109630.0,39.93,39.96,39.84,39.94,109630.0
2020-11-10 13:45:00,39.93,40.09,39.92,40.02,540094.0,39.93,40.09,39.92,40.02,540094.0
2020-11-10 13:50:00,40.02,40.06,39.97,40.02,157267.0,40.02,40.06,39.97,40.02,157267.0
2020-11-10 13:55:00,40.03,40.24,40.03,40.2,238817.0,40.03,40.24,40.03,40.2,238817.0
2020-11-10 14:00:00,40.2,40.28,40.15,40.19,216902.0,40.2,40.28,40.15,40.19,216902.0
2020-11-10 14:05:00,40.2,40.24,40.05,40.09,158793.0,40.2,40.24,40.05,40.09,158793.0
2020-11-10 14:10:00,40.1,40.12,39.98,40.03,220611.0,40.1,40.12,39.98,40.03,220611.0
2020-11-10 14:15:00,40.02,40.07,39.98,40.05,111579.0,40.02,40.07,39.98,40.05,111579.0
2020-11-10 14:20:00,40.04,40.17,40.02,40.16,165270.0,40.04,40.17,40.02,40.16,165270.0
2020-11-10 14:25:00,40.17,40.22,40.07,40.11,167320.0,40.17,40.22,40.07,40.11,167320.0
2020-11-10 14:30:00,40.11,40.29,40.11,40.22,198366.0,40.11,40.29,40.11,40.22,198366.0
2020-11-10 14:35:00,40.22,40.25,40.17,40.17,118839.0,40.22,40.25,40.17,40.17,118839.0
2020-11-10 14:40:00,40.18,40.24,40.09,40.16,119979.0,40.18,40.24,40.09,40.16,119979.0
2020-11-10 14:45:00,40.16,40.21,40.11,40.14,88288.0,40.16,40.21,40.11,40.14,88288.0
2020-11-10 14:50:00,40.14,40.29,40.13,40.15,216693.0,40.14,40.29,40.13,40.15,216693.0
2020-11-10 14:55:00,40.15,40.31,40.15,40.28,161896.0,40.15,40.31,40.15,40.28,161896.0
2020-11-10 15:00:00,40.27,40.38,40.26,40.3,103766.0,40.27,40.38,40.26,40.3,103766.0
2020-11-10 15:05:00,40.3,40.31,40.2,40.23,140855.0,40.3,40.31,40.2,40.23,140855.0
2020-11-10 15:10:00,40.23,40.3,40.21,40.22,103623.0,40.23,40.3,40.21,40.22,103623.0
2020-11-10 15:15:00,40.23,40.36,40.21,40.34,153677.0,40.23,40.36,40.21,40.34,153677.0
2020-11-10 15:20:00,40.33,40.41,40.32,40.33,204124.0,40.33,40.41,40.32,40.33,204124.0
2020-11-10 15:25:00,40.34,40.35,40.28,40.33,167330.0,40.34,40.35,40.28,40.33,167330.0
2020-11-10 15:30:00,40.33,40.35,40.28,40.34,141758.0,40.33,40.35,40.28,40.34,141758.0
2020-11-10 15:35:00,40.33,40.34,40.19,40.2,235568.0,40.33,40.34,40.19,40.2,235568.0
2020-11-10 15:40:00,40.19,40.21,40.12,40.13,193170.0,40.19,40.21,40.12,40.13,193170.0
2020-11-10 15:45:00,40.14,40.2,40.12,40.12,149921.0,40.14,40.2,40.12,40.12,149921.0
2020-11-10 15:50:00,40.13,40.24,40.11,40.14,304706.0,40.13,40.24,40.11,40.14,304706.0
2020-11-10 15:55:00,40.13,40.14,40.01,40.05,489253.0,40.13,40.14,40.01,40.05,489253.0
2020-11-11 09:30:00,40.07,40.16,39.47,39.49,727938.0,40.07,40.16,39.47,39.49,727938.0
2020-11-11 09:35:00,39.47,39.5,38.93,39.05,913453.0,39.47,39.5,38.93,39.05,913453.0
2020-11-11 09:40:00,39.02,39.03,38.5,38.56,880516.0,39.02,39.03,38.5,38.56,880516.0
2020-11-11 09:45:00,38.56,39.12,38.53,38.97,822508.0,38.56,39.12,38.53,38.97,822508.0
2020-11-11 09:50:00,38.97,39.09,38.79,38.94,453833.0,38.97,39.09,38.79,38.94,453833.0
2020-11-11 09:55:00,38.96,39.17,38.94,39.04,448818.0,38.96,39.17,38.94,39.04,448818.0
2020-11-11 10:00:00,39.05,39.14,38.86,38.97,274610.0,39.05,39.14,38.86,38.97,274610.0
2020-11-11 10:05:00,38.96,39.12,38.89,39.11,243575.0,38.96,39.12,38.89,39.11,243575.0
2020-11-11 10:10:00,39.11,39.36,39.03,39.34,385847.0,39.11,39.36,39.03,39.34,385847.0
2020-11-11 10:15:00,39.34,39.36,39.21,39.23,208616.0,39.34,39.36,39.21,39.23,208616.0
2020-11-11 10:20:00,39.23,39.36,39.12,39.15,189471.0,39.23,39.36,39.12,39.15,189471.0
2020-11-11 10:25:00,39.15,39.23,39.04,39.09,139322.0,39.15,39.23,39.04,39.09,139322.0
2020-11-11 10:30:00,39.11,39.3,39.11,39.27,207708.0,39.11,39.3,39.11,39.27,207708.0
2020-11-11 10:35:00,39.28,39.31,39.14,39.23,227030.0,39.28,39.31,39.14,39.23,227030.0
2020-11-11 10:40:00,39.22,39.22,38.97,38.98,230418.0,39.22,39.22,38.97,38.98,230418.0
2020-11-11 10:45:00,38.98,39.04,38.86,38.93,261813.0,38.98,39.04,38.86,38.93,261813.0
2020-11-11 10:50:00,38.94,38.99,38.62,38.79,351201.0,38.94,38.99,38.62,38.79,351201.0
2020-11-11 10:55:00,38.79,38.97,38.77,38.9,150262.0,38.79,38.97,38.77,38.9,150262.0
2020-11-11 11:00:00,38.91,39.03,38.86,39.01,183294.0,38.91,39.03,38.86,39.01,183294.0
2020-11-11 11:05:00,39.01,39.13,38.93,39.07,189136.0,39.01,39.13,38.93,39.07,189136.0
2020-11-11 11:10:00,39.08,39.18,39.03,39.18,207444.0,39.08,39.18,39.03,39.18,207444.0
2020-11-11 11:15:00,39.17,39.24,39.12,39.23,144931.0,39.17,39.24,39.12,39.23,144931.0
2020-11-11 11:20:00,39.23,39.29,39.17,39.25,135115.0,39.23,39.29,39.17,39.25,135115.0
2020-11-11 11:25:00,39.26,39.37,39.25,39.32,157342.0,39.26,39.37,39.25,39.32,157342.0
2020-11-11 11:30:00,39.33,39.35,39.25,39.29,171129.0,39.33,39.35,39.25,39.29,171129.0
2020-11-11 11:35:00,39.29,39.43,39.25,39.28,286292.0,39.29,39.43,39.25,39.28,286292.0
2020-11-11 11:40:00,39.27,39.47,39.27,39.44,181023.0,39.27,39.47,39.27,39.44,181023.0
2020-11-11 11:45:00,39.44,39.45,39.25,39.28,137549.0,39.44,39.45,39.25,39.28,137549.0
2020-11-11 11:50:00,39.27,39.4,39.27,39.32,175676.0,39.27,39.4,39.27,39.32,175676.0
2020-11-11 11:55:00,39.32,39.36,39.22,39.22,169773.0,39.32,39.36,39.22,39.22,169773.0
2020-11-11 12:00:00,39.22,39.24,39.08,39.13,197007.0,39.22,39.24,39.08,39.13,197007.0
2020-11-11 12:05:00,39.14,39.2,39.04,39.15,216619.0,39.14,39.2,39.04,39.15,216619.0
2020-11-11 12:10:00,39.16,39.16,38.95,38.98,184162.0,39.16,39.16,38.95,38.98,184162.0
2020-11-11 12:15:00,38.98,39.03,38.93,39.0,157531.0,38.98,39.03,38.93,39.0,157531.0
2020-11-11 12:20:00,38.99,39.06,38.96,38.97,126933.0,38.99,39.06,38.96,38.97,126933.0
2020-11-11 12:25:00,38.97,39.01,38.91,38.97,108795.0,38.97,39.01,38.91,38.97,108795.0
2020-11-11 12:30:00,38.97,38.98,38.91,38.95,46241.0,38.97,38.98,38.91,38.95,46241.0
2020-11-11 12:35:00,38.94,39.04,38.9,39.01,110379.0,38.94,39.04,38.9,39.01,110379.0
2020-11-11 12:40:00,39.01,39.22,39.0,39.21,239772.0,39.01,39.22,39.0,39.21,239772.0
2020-11-11 12:45:00,39.2,39.25,39.13,39.14,134746.0,39.2,39.25,39.13,39.14,134746.0
2020-11-11 12:50:00,39.14,39.27,39.14,39.25,117367.0,39.14,39.27,39.14,39.25,117367.0
2020-11-11 12:55:00,39.25,39.25,39.14,39.15,105399.0,39.25,39.25,39.14,39.15,105399.0
2020-11-11 13:00:00,39.16,39.16,39.05,39.11,151330.0,39.16,39.16,39.05,39.11,151330.0
2020-11-11 13:05:00,39.1,39.11,38.99,39.01,118103.0,39.1,39.11,38.99,39.01,118103.0
2020-11-11 13:10:00,39.0,39.05,39.0,39.01,118898.0,39.0,39.05,39.0,39.01,118898.0
2020-11-11 13:15:00,39.01,39.08,39.0,39.05,98727.0,39.01,39.08,39.0,39.05,98727.0
2020-11-11 13:20:00,39.06,39.13,39.05,39.1,82098.0,39.06,39.13,39.05,39.1,82098.0
2020-11-11 13:25:00,39.09,39.11,39.03,39.1,90761.0,39.09,39.11,39.03,39.1,90761.0
2020-11-11 13:30:00,39.1,39.12,39.03,39.09,64094.0,39.1,39.12,39.03,39.09,64094.0
2020-11-11 13:35:00,39.09,39.16,39.05,39.12,122176.0,39.09,39.16,39.05,39.12,122176.0
2020-11-11 13:40:00,39.13,39.18,39.08,39.11,111921.0,39.13,39.18,39.08,39.11,111921.0
2020-11-11 13:45:00,39.1,39.16,39.07,39.11,90096.0,39.1,39.16,39.07,39.11,90096.0
2020-11-11 13:50:00,39.11,39.11,39.0,39.01,131558.0,39.11,39.11,39.0,39.01,131558.0
2020-11-11 13:55:00,39.02,39.02,38.94,38.94,95739.0,39.02,39.02,38.94,38.94,95739.0
2020-11-11 14:00:00,38.95,39.04,38.92,38.95,150030.0,38.95,39.04,38.92,38.95,150030.0
2020-11-11 14:05:00,38.96,38.96,38.78,38.78,258333.0,38.96,38.96,38.78,38.78,258333.0
2020-11-11 14:10:00,38.78,38.85,38.78,38.82,104724.0,38.78,38.85,38.78,38.82,104724.0
2020-11-11 14:15:00,38.82,38.83,38.63,38.64,153972.0,38.82,38.83,38.63,38.64,153972.0
2020-11-11 14:20:00,38.63,38.69,38.55,38.57,235082.0,38.63,38.69,38.55,38.57,235082.0
2020-11-11 14:25:00,38.57,38.61,38.52,38.54,225451.0,38.57,38.61,38.52,38.54,225451.0
2020-11-11 14:30:00,38.55,38.62,38.54,38.56,96495.0,38.55,38.62,38.54,38.56,96495.0
2020-11-11 14:35:00,38.56,38.62,38.51,38.57,112868.0,38.56,38.62,38.51,38.57,112868.0
2020-11-11 14:40:00,38.57,38.58,38.44,38.5,250045.0,38.57,38.58,38.44,38.5,250045.0
2020-11-11 14:45:00,38.5,38.5,38.27,38.31,255753.0,38.5,38.5,38.27,38.31,255753.0
2020-11-11 14:50:00,38.3,38.31,38.19,38.26,306822.0,38.3,38.31,38.19,38.26,306822.0
2020-11-11 14:55:00,38.25,38.5,38.25,38.46,304936.0,38.25,38.5,38.25,38.46,304936.0
2020-11-11 15:00:00,38.46,38.51,38.39,38.4,174172.0,38.46,38.51,38.39,38.4,174172.0
2020-11-11 15:05:00,38.4,38.43,38.32,38.37,129303.0,38.4,38.43,38.32,38.37,129303.0
2020-11-11 15:10:00,38.36,38.37,38.26,38.34,197456.0,38.36,38.37,38.26,38.34,197456.0
2020-11-11 15:15:00,38.34,38.38,38.28,38.34,128817.0,38.34,38.38,38.28,38.34,128817.0
2020-11-11 15:20:00,38.33,38.34,38.26,38.3,233123.0,38.33,38.34,38.26,38.3,233123.0
2020-11-11 15:25:00,38.31,38.42,38.31,38.33,236429.0,38.31,38.42,38.31,38.33,236429.0
2020-11-11 15:30:00,38.33,38.42,38.27,38.39,185940.0,38.33,38.42,38.27,38.39,185940.0
2020-11-11 15:35:00,38.38,38.43,38.34,38.4,232662.0,38.38,38.43,38.34,38.4,232662.0
2020-11-11 15:40:00,38.4,38.49,38.38,38.45,188081.0,38.4,38.49,38.38,38.45,188081.0
2020-11-11 15:45:00,38.45,38.59,38.43,38.53,242049.0,38.45,38.59,38.43,38.53,242049.0
2020-11-11 15:50:00,38.54,38.57,38.39,38.46,395065.0,38.54,38.57,38.39,38.46,395065.0
2020-11-11 15:55:00,38.45,38.54,38.45,38.51,510989.0,38.45,38.54,38.45,38.51,510989.0
2020-11-12 09:30:00,37.46,38.23,37.31,37.91,1447791.0,37.46,38.23,37.31,37.91,1447791.0
2020-11-12 09:35:00,37.92,38.23,37.76,38.15,701967.0,37.92,38.23,37.76,38.15,701967.0
2020-11-12 09:40:00,38.14,38.29,38.07,38.24,474974.0,38.14,38.29,38.07,38.24,474974.0
2020-11-12 09:45:00,38.22,38.45,38.12,38.13,564681.0,38.22,38.45,38.12,38.13,564681.0
2020-11-12 09:50:00,38.14,38.25,37.9,38.24,374347.0,38.14,38.25,37.9,38.24,374347.0
2020-11-12 09:55:00,38.24,38.25,38.02,38.04,324073.0,38.24,38.25,38.02,38.04,324073.0
2020-11-12 10:00:00,38.04,38.04,37.74,37.81,456053.0,38.04,38.04,37.74,37.81,456053.0
2020-11-12 10:05:00,37.81,38.15,37.77,38.07,352241.0,37.81,38.15,37.77,38.07,352241.0
2020-11-12 10:10:00,38.07,38.15,37.98,38.11,248752.0,38.07,38.15,37.98,38.11,248752.0
2020-11-12 10:15:00,38.11,38.38,38.1,38.37,422326.0,38.11,38.38,38.1,38.37,422326.0
2020-11-12 10:20:00,38.38,38.43,38.0,38.02,305257.0,38.38,38.43,38.0,38.02,305257.0
2020-11-12 10:25:00,38.03,38.11,37.81,37.86,464241.0,38.03,38.11,37.81,37.86,464241.0
2020-11-12 10:30:00,37.86,37.92,37.8,37.82,356729.0,37.86,37.92,37.8,37.82,356729.0
2020-11-12 10:35:00,37.81,37.93,37.72,37.77,343638.0,37.81,37.93,37.72,37.77,343638.0
2020-11-12 10:40:00,37.77,37.97,37.74,37.96,227630.0,37.77,37.97,37.74,37.96,227630.0
2020-11-12 10:45:00,37.95,38.05,37.91,38.04,202834.0,37.95,38.05,37.91,38.04,202834.0
2020-11-12 10:50:00,38.04,38.16,37.99,38.14,192957.0,38.04,38.16,37.99,38.14,192957.0
2020-11-12 10:55:00,38.14,38.16,38.0,38.09,186907.0,38.14,38.16,38.0,38.09,186907.0
2020-11-12 11:00:00,38.09,38.09,37.91,38.02,218541.0,38.09,38.09,37.91,38.02,218541.0
2020-11-12 11:05:00,38.02,38.23,38.0,38.22,180314.0,38.02,38.23,38.0,38.22,180314.0
2020-11-12 11:10:00,38.23,38.24,38.04,38.12,148589.0,38.23,38.24,38.04,38.12,148589.0
2020-11-12 11:15:00,38.11,38.12,37.97,38.07,106986.0,38.11,38.12,37.97,38.07,106986.0
2020-11-12 11:20:00,38.07,38.17,38.06,38.08,167939.0,38.07,38.17,38.06,38.08,167939.0
2020-11-12 11:25:00,38.08,38.15,37.99,38.11,171216.0,38.08,38.15,37.99,38.11,171216.0
2020-11-12 11:30:00,38.11,38.24,38.09,38.16,200122.0,38.11,38.24,38.09,38.16,200122.0
2020-11-12 11:35:00,38.15,38.35,38.11,38.34,221570.0,38.15,38.35,38.11,38.34,221570.0
2020-11-12 11:40:00,38.34,38.45,38.27,38.38,247521.0,38.34,38.45,38.27,38.38,247521.0
2020-11-12 11:45:00,38.38,38.58,38.33,38.57,297413.0,38.38,38.58,38.33,38.57,297413.0
2020-11-12 11:50:00,38.57,38.71,38.52,38.59,399597.0,38.57,38.71,38.52,38.59,399597.0
2020-11-12 11:55:00,38.59,38.67,38.52,38.66,218647.0,38.59,38.67,38.52,38.66,218647.0
2020-11-12 12:00:00,38.67,38.68,38.46,38.47,177770.0,38.67,38.68,38.46,38.47,177770.0
2020-11-12 12:05:00,38.48,38.5,38.33,38.35,205268.0,38.48,38.5,38.33,38.35,205268.0
2020-11-12 12:10:00,38.36,38.4,38.31,38.33,134461.0,38.36,38.4,38.31,38.33,134461.0
2020-11-12 12:15:00,38.33,38.35,38.22,38.25,201940.0,38.33,38.35,38.22,38.25,201940.0
2020-11-12 12:20:00,38.26,38.3,38.24,38.25,116429.0,38.26,38.3,38.24,38.25,116429.0
2020-11-12 12:25:00,38.24,38.24,37.99,38.01,358859.0,38.24,38.24,37.99,38.01,358859.0
2020-11-12 12:30:00,38.02,38.16,38.0,38.01,253938.0,38.02,38.16,38.0,38.01,253938.0
2020-11-12 12:35:00,38.01,38.09,37.95,38.01,212421.0,38.01,38.09,37.95,38.01,212421.0
2020-11-12 12:40:00,38.0,38.01,37.85,37.86,171830.0,38.0,38.01,37.85,37.86,171830.0
2020-11-12 12:45:00,37.88,37.98,37.84,37.85,278797.0,37.88,37.98,37.84,37.85,278797.0
2020-11-12 12:50:00,37.85,37.86,37.7,37.79,296986.0,37.85,37.86,37.7,37.79,296986.0
2020-11-12 12:55:00,37.79,37.81,37.72,37.79,135431.0,37.79,37.81,37.72,37.79,135431.0
2020-11-12 13:00:00,37.78,37.87,37.77,37.8,154054.0,37.78,37.87,37.77,37.8,154054.0
2020-11-12 13:05:00,37.81,37.81,37.65,37.68,226818.0,37.81,37.81,37.65,37.68,226818.0
2020-11-12 13:10:00,37.69,37.71,37.57,37.7,187040.0,37.69,37.71,37.57,37.7,187040.0
2020-11-12 13:15:00,37.69,37.71,37.55,37.63,166258.0,37.69,37.71,37.55,37.63,166258.0
2020-11-12 13:20:00,37.63,37.72,37.54,37.54,112978.0,37.63,37.72,37.54,37.54,112978.0
2020-11-12 13:25:00,37.54,37.6,37.46,37.47,208556.0,37.54,37.6,37.46,37.47,208556.0
2020-11-12 13:30:00,37.46,37.61,37.44,37.59,135759.0,37.46,37.61,37.44,37.59,135759.0
2020-11-12 13:35:00,37.58,37.62,37.53,37.6,87407.0,37.58,37.62,37.53,37.6,87407.0
2020-11-12 13:40:00,37.59,37.61,37.48,37.49,121253.0,37.59,37.61,37.48,37.49,121253.0
2020-11-12 13:45:00,37.49,37.51,37.43,37.45,114143.0,37.49,37.51,37.43,37.45,114143.0
2020-11-12 13:50:00,37.45,37.48,37.4,37.41,124030.0,37.45,37.48,37.4,37.41,124030.0
2020-11-12 13:55:00,37.41,37.47,37.35,37.45,165779.0,37.41,37.47,37.35,37.45,165779.0
2020-11-12 14:00:00,37.44,37.53,37.43,37.51,163930.0,37.44,37.53,37.43,37.51,163930.0
2020-11-12 14:05:00,37.51,37.55,37.35,37.36,194600.0,37.51,37.55,37.35,37.36,194600.0
2020-11-12 14:10:00,37.37,37.41,37.31,37.32,131276.0,37.37,37.41,37.31,37.32,131276.0
2020-11-12 14:15:00,37.33,37.35,37.08,37.08,319047.0,37.33,37.35,37.08,37.08,319047.0
2020-11-12 14:20:00,37.09,37.1,36.87,36.92,632880.0,37.09,37.1,36.87,36.92,632880.0
2020-11-12 14:25:00,36.91,36.94,36.83,36.92,283424.0,36.91,36.94,36.83,36.92,283424.0
2020-11-12 14:30:00,36.92,37.08,36.85,36.98,313772.0,36.92,37.08,36.85,36.98,313772.0
2020-11-12 14:35:00,36.99,37.02,36.92,36.96,124897.0,36.99,37.02,36.92,36.96,124897.0
2020-11-12 14:40:00,36.95,36.95,36.71,36.73,258573.0,36.95,36.95,36.71,36.73,258573.0
2020-11-12 14:45:00,36.72,36.79,36.69,36.78,232827.0,36.72,36.79,36.69,36.78,232827.0
2020-11-12 14:50:00,36.78,36.79,36.56,36.66,356854.0,36.78,36.79,36.56,36.66,356854.0
2020-11-12 14:55:00,36.66,36.79,36.66,36.74,320125.0,36.66,36.79,36.66,36.74,320125.0
2020-11-12 15:00:00,36.75,36.8,36.7,36.72,219338.0,36.75,36.8,36.7,36.72,219338.0
2020-11-12 15:05:00,36.72,36.73,36.58,36.63,277862.0,36.72,36.73,36.58,36.63,277862.0
2020-11-12 15:10:00,36.64,36.73,36.63,36.7,212507.0,36.64,36.73,36.63,36.7,212507.0
2020-11-12 15:15:00,36.7,36.91,36.68,36.88,272816.0,36.7,36.91,36.68,36.88,272816.0
2020-11-12 15:20:00,36.89,36.89,36.75,36.82,193799.0,36.89,36.89,36.75,36.82,193799.0
2020-11-12 15:25:00,36.82,36.85,36.65,36.72,247186.0,36.82,36.85,36.65,36.72,247186.0
2020-11-12 15:30:00,36.72,36.74,36.66,36.69,220708.0,36.72,36.74,36.66,36.69,220708.0
2020-11-12 15:35:00,36.69,36.78,36.63,36.77,229605.0,36.69,36.78,36.63,36.77,229605.0
2020-11-12 15:40:00,36.77,36.83,36.74,36.77,159466.0,36.77,36.83,36.74,36.77,159466.0
2020-11-12 15:45:00,36.77,36.8,36.67,36.75,196870.0,36.77,36.8,36.67,36.75,196870.0
2020-11-12 15:50:00,36.74,36.85,36.72,36.79,346371.0,36.74,36.85,36.72,36.79,346371.0
2020-11-12 15:55:00,36.79,36.88,36.73,36.85,552696.0,36.79,36.88,36.73,36.85,552696.0
2020-11-13 09:30:00,37.24,37.54,37.08,37.45,1019991.0,37.24,37.54,37.08,37.45,1019991.0
2020-11-13 09:35:00,37.46,37.84,37.26,37.83,798425.0,37.46,37.84,37.26,37.83,798425.0
2020-11-13 09:40:00,37.83,38.0,37.47,37.63,767161.0,37.83,38.0,37.47,37.63,767161.0
2020-11-13 09:45:00,37.63,37.85,37.47,37.83,419622.0,37.63,37.85,37.47,37.83,419622.0
2020-11-13 09:50:00,37.84,37.99,37.73,37.92,458384.0,37.84,37.99,37.73,37.92,458384.0
2020-11-13 09:55:00,37.92,38.14,37.82,38.12,440827.0,37.92,38.14,37.82,38.12,440827.0
2020-11-13 10:00:00,38.12,38.16,37.92,38.1,430210.0,38.12,38.16,37.92,38.1,430210.0
2020-11-13 10:05:00,38.11,38.23,38.03,38.18,357121.0,38.11,38.23,38.03,38.18,357121.0
2020-11-13 10:10:00,38.19,38.32,38.1,38.14,310612.0,38.19,38.32,38.1,38.14,310612.0
2020-11-13 10:15:00,38.13,38.24,37.98,38.07,392406.0,38.13,38.24,37.98,38.07,392406.0
2020-11-13 10:20:00,38.09,38.13,38.0,38.09,245515.0,38.09,38.13,38.0,38.09,245515.0
2020-11-13 10:25:00,38.1,38.28,38.03,38.24,242512.0,38.1,38.28,38.03,38.24,242512.0
2020-11-13 10:30:00,38.25,38.39,38.19,38.37,307537.0,38.25,38.39,38.19,38.37,307537.0
2020-11-13 10:35:00,38.37,38.41,38.15,38.26,254149.0,38.37,38.41,38.15,38.26,254149.0
2020-11-13 10:40:00,38.25,38.38,38.2,38.36,171197.0,38.25,38.38,38.2,38.36,171197.0
2020-11-13 10:45:00,38.36,38.37,38.25,38.3,204896.0,38.36,38.37,38.25,38.3,204896.0
2020-11-13 10:50:00,38.3,38.42,38.26,38.41,199883.0,38.3,38.42,38.26,38.41,199883.0
2020-11-13 10:55:00,38.42,38.47,38.3,38.39,343710.0,38.42,38.47,38.3,38.39,343710.0
2020-11-13 11:00:00,38.39,38.43,38.32,38.4,154384.0,38.39,38.43,38.32,38.4,154384.0
2020-11-13 11:05:00,38.4,38.46,38.38,38.44,133041.0,38.4,38.46,38.38,38.44,133041.0
2020-11-13 11:10:00,38.43,38.44,38.28,38.44,237543.0,38.43,38.44,38.28,38.44,237543.0
2020-11-13 11:15:00,38.45,38.57,38.38,38.54,293292.0,38.45,38.57,38.38,38.54,293292.0
2020-11-13 11:20:00,38.54,38.72,38.54,38.7,270605.0,38.54,38.72,38.54,38.7,270605.0
2020-11-13 11:25:00,38.7,38.76,38.6,38.72,292973.0,38.7,38.76,38.6,38.72,292973.0
2020-11-13 11:30:00,38.72,38.76,38.62,38.7,285759.0,38.72,38.76,38.62,38.7,285759.0
2020-11-13 11:35:00,38.7,38.85,38.65,38.85,242846.0,38.7,38.85,38.65,38.85,242846.0
2020-11-13 11:40:00,38.85,39.05,38.82,39.02,375341.0,38.85,39.05,38.82,39.02,375341.0
2020-11-13 11:45:00,39.04,39.04,38.89,38.91,231700.0,39.04,39.04,38.89,38.91,231700.0
2020-11-13 11:50:00,38.9,39.01,38.88,38.98,179445.0,38.9,39.01,38.88,38.98,179445.0
2020-11-13 11:55:00,38.98,38.98,38.83,38.83,148123.0,38.98,38.98,38.83,38.83,148123.0
2020-11-13 12:00:00,38.83,38.9,38.8,38.81,237623.0,38.83,38.9,38.8,38.81,237623.0
2020-11-13 12:05:00,38.81,38.96,38.8,38.87,216066.0,38.81,38.96,38.8,38.87,216066.0
2020-11-13 12:10:00,38.86,38.87,38.71,38.75,217274.0,38.86,38.87,38.71,38.75,217274.0
2020-11-13 12:15:00,38.76,38.78,38.65,38.67,161037.0,38.76,38.78,38.65,38.67,161037.0
2020-11-13 12:20:00,38.67,38.7,38.61,38.67,140021.0,38.67,38.7,38.61,38.67,140021.0
2020-11-13 12:25:00,38.68,38.73,38.66,38.71,97748.0,38.68,38.73,38.66,38.71,97748.0
2020-11-13 12:30:00,38.71,38.83,38.69,38.83,139995.0,38.71,38.83,38.69,38.83,139995.0
2020-11-13 12:35:00,38.84,38.87,38.75,38.76,108317.0,38.84,38.87,38.75,38.76,108317.0
2020-11-13 12:40:00,38.75,38.77,38.71,38.72,76170.0,38.75,38.77,38.71,38.72,76170.0
2020-11-13 12:45:00,38.71,38.79,38.69,38.79,93249.0,38.71,38.79,38.69,38.79,93249.0
2020-11-13 12:50:00,38.79,38.84,38.76,38.8,110593.0,38.79,38.84,38.76,38.8,110593.0
2020-11-13 12:55:00,38.8,38.82,38.73,38.77,103320.0,38.8,38.82,38.73,38.77,103320.0
2020-11-13 13:00:00,38.78,38.8,38.72,38.74,101239.0,38.78,38.8,38.72,38.74,101239.0
2020-11-13 13:05:00,38.74,38.78,38.74,38.77,88753.0,38.74,38.78,38.74,38.77,88753.0
2020-11-13 13:10:00,38.76,38.77,38.69,38.73,90950.0,38.76,38.77,38.69,38.73,90950.0
2020-11-13 13:15:00,38.73,38.82,38.73,38.81,123476.0,38.73,38.82,38.73,38.81,123476.0
2020-11-13 13:20:00,38.82,38.82,38.76,38.8,106271.0,38.82,38.82,38.76,38.8,106271.0
2020-11-13 13:25:00,38.79,38.93,38.78,38.91,180627.0,38.79,38.93,38.78,38.91,180627.0
2020-11-13 13:30:00,38.92,38.99,38.88,38.89,192195.0,38.92,38.99,38.88,38.89,192195.0
2020-11-13 13:35:00,38.9,38.99,38.89,38.99,106488.0,38.9,38.99,38.89,38.99,106488.0
2020-11-13 13:40:00,39.0,39.01,38.94,38.96,187415.0,39.0,39.01,38.94,38.96,187415.0
2020-11-13 13:45:00,38.97,39.0,38.9,38.97,181933.0,38.97,39.0,38.9,38.97,181933.0
2020-11-13 13:50:00,38.97,39.01,38.95,39.0,203784.0,38.97,39.01,38.95,39.0,203784.0
2020-11-13 13:55:00,39.0,39.02,38.89,38.89,87163.0,39.0,39.02,38.89,38.89,87163.0
2020-11-13 14:00:00,38.89,38.96,38.86,38.87,90606.0,38.89,38.96,38.86,38.87,90606.0
2020-11-13 14:05:00,38.87,38.88,38.74,38.79,152218.0,38.87,38.88,38.74,38.79,152218.0
2020-11-13 14:10:00,38.8,38.86,38.78,38.84,168813.0,38.8,38.86,38.78,38.84,168813.0
2020-11-13 14:15:00,38.84,38.91,38.78,38.79,187924.0,38.84,38.91,38.78,38.79,187924.0
2020-11-13 14:20:00,38.79,38.85,38.74,38.76,105435.0,38.79,38.85,38.74,38.76,105435.0
2020-11-13 14:25:00,38.75,38.76,38.68,38.74,224784.0,38.75,38.76,38.68,38.74,224784.0
2020-11-13 14:30:00,38.74,38.79,38.6,38.63,184123.0,38.74,38.79,38.6,38.63,184123.0
2020-11-13 14:35:00,38.64,38.79,38.62,38.79,143507.0,38.64,38.79,38.62,38.79,143507.0
2020-11-13 14:40:00,38.78,38.84,38.77,38.84,98176.0,38.78,38.84,38.77,38.84,98176.0
2020-11-13 14:45:00,38.83,38.84,38.7,38.71,133546.0,38.83,38.84,38.7,38.71,133546.0
2020-11-13 14:50:00,38.71,38.85,38.71,38.83,129004.0,38.71,38.85,38.71,38.83,129004.0
2020-11-13 14:55:00,38.83,38.97,38.82,38.94,157950.0,38.83,38.97,38.82,38.94,157950.0
2020-11-13 15:00:00,38.94,38.97,38.88,38.93,133269.0,38.94,38.97,38.88,38.93,133269.0
2020-11-13 15:05:00,38.93,38.95,38.88,38.88,98116.0,38.93,38.95,38.88,38.88,98116.0
2020-11-13 15:10:00,38.89,38.92,38.85,38.91,120927.0,38.89,38.92,38.85,38.91,120927.0
2020-11-13 15:15:00,38.91,38.94,38.86,38.93,110525.0,38.91,38.94,38.86,38.93,110525.0
2020-11-13 15:20:00,38.93,38.93,38.86,38.87,82504.0,38.93,38.93,38.86,38.87,82504.0
2020-11-13 15:25:00,38.86,38.95,38.85,38.95,123166.0,38.86,38.95,38.85,38.95,123166.0
2020-11-13 15:30:00,38.94,39.01,38.93,39.01,169065.0,38.94,39.01,38.93,39.01,169065.0
2020-11-13 15:35:00,39.01,39.01,38.95,38.97,118372.0,39.01,39.01,38.95,38.97,118372.0
2020-11-13 15:40:00,38.98,39.1,38.96,39.06,273979.0,38.98,39.1,38.96,39.06,273979.0
2020-11-13 15:45:00,39.05,39.07,38.97,38.99,288296.0,39.05,39.07,38.97,38.99,288296.0
2020-11-13 15:50:00,38.99,39.05,38.98,38.99,300312.0,38.99,39.05,38.98,38.99,300312.0
2020-11-13 15:55:00,38.98,39.04,38.93,39.01,517385.0,38.98,39.04,38.93,39.01,517385.0
2020-11-16 09:30:00,42.18,42.78,40.25,40.39,2653177.0,42.18,42.78,40.25,40.39,2653177.0
2020-11-16 09:35:00,40.4,40.83,40.28,40.35,1514434.0,40.4,40.83,40.28,40.35,1514434.0
2020-11-16 09:40:00,40.33,40.59,40.05,40.47,980798.0,40.33,40.59,40.05,40.47,980798.0
2020-11-16 09:45:00,40.49,40.74,40.4,40.71,623412.0,40.49,40.74,40.4,40.71,623412.0
2020-11-16 09:50:00,40.71,41.5,40.7,41.3,1064702.0,40.71,41.5,40.7,41.3,1064702.0
2020-11-16 09:55:00,41.3,41.37,40.9,41.12,526823.0,41.3,41.37,40.9,41.12,526823.0
2020-11-16 10:00:00,41.14,41.14,40.86,41.07,501069.0,41.14,41.14,40.86,41.07,501069.0
2020-11-16 10:05:00,41.08,41.19,40.91,41.04,376129.0,41.08,41.19,40.91,41.04,376129.0
2020-11-16 10:10:00,41.04,41.32,40.94,41.32,301917.0,41.04,41.32,40.94,41.32,301917.0
2020-11-16 10:15:00,41.32,41.35,41.18,41.19,294538.0,41.32,41.35,41.18,41.19,294538.0
2020-11-16 10:20:00,41.19,41.39,41.18,41.38,233632.0,41.19,41.39,41.18,41.38,233632.0
2020-11-16 10:25:00,41.38,41.6,41.37,41.54,603238.0,41.38,41.6,41.37,41.54,603238.0
2020-11-16 10:30:00,41.55,41.58,41.43,41.57,275152.0,41.55,41.58,41.43,41.57,275152.0
2020-11-16 10:35:00,41.58,41.85,41.53,41.83,368575.0,41.58,41.85,41.53,41.83,368575.0
2020-11-16 10:40:00,41.83,41.95,41.76,41.86,432050.0,41.83,41.95,41.76,41.86,432050.0
2020-11-16 10:45:00,41.86,41.95,41.57,41.62,473020.0,41.86,41.95,41.57,41.62,473020.0
2020-11-16 10:50:00,41.64,41.65,41.34,41.43,417225.0,41.64,41.65,41.34,41.43,417225.0
2020-11-16 10:55:00,41.43,41.58,41.37,41.55,335081.0,41.43,41.58,41.37,41.55,335081.0
2020-11-16 11:00:00,41.56,41.61,41.43,41.49,245756.0,41.56,41.61,41.43,41.49,245756.0
2020-11-16 11:05:00,41.49,41.52,41.24,41.29,337363.0,41.49,41.52,41.24,41.29,337363.0
2020-11-16 11:10:00,41.27,41.39,41.24,41.29,226485.0,41.27,41.39,41.24,41.29,226485.0
2020-11-16 11:15:00,41.28,41.43,41.27,41.43,192278.0,41.28,41.43,41.27,41.43,192278.0
2020-11-16 11:20:00,41.43,41.6,41.41,41.6,212673.0,41.43,41.6,41.41,41.6,212673.0
2020-11-16 11:25:00,41.6,41.7,41.52,41.58,258612.0,41.6,41.7,41.52,41.58,258612.0
2020-11-16 11:30:00,41.6,41.65,41.49,41.49,264478.0,41.6,41.65,41.49,41.49,264478.0
2020-11-16 11:35:00,41.5,41.5,41.37,41.37,235041.0,41.5,41.5,41.37,41.37,235041.0
2020-11-16 11:40:00,41.37,41.41,41.29,41.37,217568.0,41.37,41.41,41.29,41.37,217568.0
2020-11-16 11:45:00,41.37,41.5,41.32,41.34,159917.0,41.37,41.5,41.32,41.34,159917.0
2020-11-16 11:50:00,41.34,41.46,41.29,41.43,173808.0,41.34,41.46,41.29,41.43,173808.0
2020-11-16 11:55:00,41.42,41.53,41.41,41.5,187980.0,41.42,41.53,41.41,41.5,187980.0
2020-11-16 12:00:00,41.5,41.56,41.43,41.49,135928.0,41.5,41.56,41.43,41.49,135928.0
2020-11-16 12:05:00,41.49,41.52,41.36,41.41,128925.0,41.49,41.52,41.36,41.41,128925.0
2020-11-16 12:10:00,41.41,41.48,41.33,41.48,156154.0,41.41,41.48,41.33,41.48,156154.0
2020-11-16 12:15:00,41.48,41.48,41.36,41.38,95121.0,41.48,41.48,41.36,41.38,95121.0
2020-11-16 12:20:00,41.39,41.4,41.24,41.26,198355.0,41.39,41.4,41.24,41.26,198355.0
2020-11-16 12:25:00,41.27,41.3,41.17,41.18,245575.0,41.27,41.3,41.17,41.18,245575.0
2020-11-16 12:30:00,41.18,41.19,40.97,40.98,272821.0,41.18,41.19,40.97,40.98,272821.0
2020-11-16 12:35:00,40.99,41.03,40.91,41.0,227632.0,40.99,41.03,40.91,41.0,227632.0
2020-11-16 12:40:00,41.0,41.0,40.89,40.98,203508.0,41.0,41.0,40.89,40.98,203508.0
2020-11-16 12:45:00,40.98,41.01,40.89,40.96,208688.0,40.98,41.01,40.89,40.96,208688.0
2020-11-16 12:50:00,40.97,41.01,40.88,40.96,137249.0,40.97,41.01,40.88,40.96,137249.0
2020-11-16 12:55:00,40.97,41.14,40.97,41.06,173301.0,40.97,41.14,40.97,41.06,173301.0
2020-11-16 13:00:00,41.05,41.07,40.98,41.06,191932.0,41.05,41.07,40.98,41.06,191932.0
2020-11-16 13:05:00,41.05,41.07,40.99,41.0,84425.0,41.05,41.07,40.99,41.0,84425.0
2020-11-16 13:10:00,41.0,41.01,40.91,40.94,155854.0,41.0,41.01,40.91,40.94,155854.0
2020-11-16 13:15:00,40.94,40.96,40.81,40.82,157146.0,40.94,40.96,40.81,40.82,157146.0
2020-11-16 13:20:00,40.82,40.83,40.66,40.69,271555.0,40.82,40.83,40.66,40.69,271555.0
2020-11-16 13:25:00,40.68,40.69,40.41,40.41,352373.0,40.68,40.69,40.41,40.41,352373.0
2020-11-16 13:30:00,40.41,40.56,40.31,40.53,382958.0,40.41,40.56,40.31,40.53,382958.0
2020-11-16 13:35:00,40.52,40.58,40.49,40.55,143390.0,40.52,40.58,40.49,40.55,143390.0
2020-11-16 13:40:00,40.55,40.55,40.33,40.42,169906.0,40.55,40.55,40.33,40.42,169906.0
2020-11-16 13:45:00,40.43,40.44,40.26,40.27,205452.0,40.43,40.44,40.26,40.27,205452.0
2020-11-16 13:50:00,40.27,40.51,40.26,40.48,231822.0,40.27,40.51,40.26,40.48,231822.0
2020-11-16 13:55:00,40.48,40.61,40.48,40.55,185863.0,40.48,40.61,40.48,40.55,185863.0
2020-11-16 14:00:00,40.55,40.66,40.52,40.63,158984.0,40.55,40.66,40.52,40.63,158984.0
2020-11-16 14:05:00,40.63,40.75,40.6,40.7,184675.0,40.63,40.75,40.6,40.7,184675.0
2020-11-16 14:10:00,40.7,40.7,40.54,40.55,199584.0,40.7,40.7,40.54,40.55,199584.0
2020-11-16 14:15:00,40.55,40.63,40.52,40.62,127707.0,40.55,40.63,40.52,40.62,127707.0
2020-11-16 14:20:00,40.62,40.66,40.55,40.63,166877.0,40.62,40.66,40.55,40.63,166877.0
2020-11-16 14:25:00,40.62,40.76,40.62,40.72,158273.0,40.62,40.76,40.62,40.72,158273.0
2020-11-16 14:30:00,40.73,40.81,40.7,40.8,180303.0,40.73,40.81,40.7,40.8,180303.0
2020-11-16 14:35:00,40.81,40.86,40.73,40.86,166968.0,40.81,40.86,40.73,40.86,166968.0
2020-11-16 14:40:00,40.84,40.93,40.81,40.9,180885.0,40.84,40.93,40.81,40.9,180885.0
2020-11-16 14:45:00,40.9,40.92,40.76,40.76,157477.0,40.9,40.92,40.76,40.76,157477.0
2020-11-16 14:50:00,40.77,40.83,40.76,40.83,101978.0,40.77,40.83,40.76,40.83,101978.0
2020-11-16 14:55:00,40.82,40.99,40.78,40.95,226915.0,40.82,40.99,40.78,40.95,226915.0
2020-11-16 15:00:00,40.96,40.96,40.77,40.84,194426.0,40.96,40.96,40.77,40.84,194426.0
2020-11-16 15:05:00,40.83,40.86,40.72,40.77,163655.0,40.83,40.86,40.72,40.77,163655.0
2020-11-16 15:10:00,40.77,40.85,40.74,40.84,169124.0,40.77,40.85,40.74,40.84,169124.0
2020-11-16 15:15:00,40.85,40.94,40.82,40.91,158871.0,40.85,40.94,40.82,40.91,158871.0
2020-11-16 15:20:00,40.92,41.05,40.91,40.97,268923.0,40.92,41.05,40.91,40.97,268923.0
2020-11-16 15:25:00,40.98,40.98,40.81,40.91,193780.0,40.98,40.98,40.81,40.91,193780.0
2020-11-16 15:30:00,40.91,41.0,40.91,40.93,197230.0,40.91,41.0,40.91,40.93,197230.0
2020-11-16 15:35:00,40.92,40.94,40.86,40.91,129157.0,40.92,40.94,40.86,40.91,129157.0
2020-11-16 15:40:00,40.91,41.02,40.9,40.97,273318.0,40.91,41.02,40.9,40.97,273318.0
2020-11-16 15:45:00,40.97,41.0,40.89,40.95,139357.0,40.97,41.0,40.89,40.95,139357.0
2020-11-16 15:50:00,40.94,40.99,40.9,40.96,307245.0,40.94,40.99,40.9,40.96,307245.0
2020-11-16 15:55:00,40.95,41.0,40.9,41.0,485885.0,40.95,41.0,40.9,41.0,485885.0
2020-11-17 09:30:00,40.03,40.4,39.87,40.16,652613.0,40.03,40.4,39.87,40.16,652613.0
2020-11-17 09:35:00,40.17,40.21,39.68,39.93,636718.0,40.17,40.21,39.68,39.93,636718.0
2020-11-17 09:40:00,39.93,39.95,39.58,39.8,568643.0,39.93,39.95,39.58,39.8,568643.0
2020-11-17 09:45:00,39.82,39.93,39.62,39.8,528561.0,39.82,39.93,39.62,39.8,528561.0
2020-11-17 09:50:00,39.8,39.84,39.65,39.68,336542.0,39.8,39.84,39.65,39.68,336542.0
2020-11-17 09:55:00,39.69,39.83,39.68,39.68,312156.0,39.69,39.83,39.68,39.68,312156.0
2020-11-17 10:00:00,39.69,39.82,39.57,39.79,315479.0,39.69,39.82,39.57,39.79,315479.0
2020-11-17 10:05:00,39.77,39.99,39.73,39.96,268182.0,39.77,39.99,39.73,39.96,268182.0
2020-11-17 10:10:00,39.96,40.13,39.88,40.08,389059.0,39.96,40.13,39.88,40.08,389059.0
2020-11-17 10:15:00,40.08,40.23,40.0,40.15,335375.0,40.08,40.23,40.0,40.15,335375.0
2020-11-17 10:20:00,40.16,40.33,40.09,40.3,240976.0,40.16,40.33,40.09,40.3,240976.0
2020-11-17 10:25:00,40.3,40.47,40.26,40.41,322560.0,40.3,40.47,40.26,40.41,322560.0
2020-11-17 10:30:00,40.41,40.43,40.22,40.29,242531.0,40.41,40.43,40.22,40.29,242531.0
2020-11-17 10:35:00,40.28,40.35,40.24,40.31,173956.0,40.28,40.35,40.24,40.31,173956.0
2020-11-17 10:40:00,40.31,40.46,40.29,40.44,152114.0,40.31,40.46,40.29,40.44,152114.0
2020-11-17 10:45:00,40.43,40.52,40.37,40.42,213374.0,40.43,40.52,40.37,40.42,213374.0
2020-11-17 10:50:00,40.41,40.61,40.4,40.57,239709.0,40.41,40.61,40.4,40.57,239709.0
2020-11-17 10:55:00,40.58,40.61,40.47,40.5,224735.0,40.58,40.61,40.47,40.5,224735.0
2020-11-17 11:00:00,40.48,40.49,40.31,40.33,245845.0,40.48,40.49,40.31,40.33,245845.0
2020-11-17 11:05:00,40.32,40.37,40.28,40.36,133032.0,40.32,40.37,40.28,40.36,133032.0
2020-11-17 11:10:00,40.36,40.52,40.32,40.5,179126.0,40.36,40.52,40.32,40.5,179126.0
2020-11-17 11:15:00,40.48,40.63,40.47,40.59,244274.0,40.48,40.63,40.47,40.59,244274.0
2020-11-17 11:20:00,40.59,40.8,40.58,40.76,307110.0,40.59,40.8,40.58,40.76,307110.0
2020-11-17 11:25:00,40.75,40.75,40.57,40.67,201991.0,40.75,40.75,40.57,40.67,201991.0
2020-11-17 11:30:00,40.68,40.85,40.66,40.8,223209.0,40.68,40.85,40.66,40.8,223209.0
2020-11-17 11:35:00,40.8,41.05,40.78,41.0,398255.0,40.8,41.05,40.78,41.0,398255.0
2020-11-17 11:40:00,41.01,41.01,40.83,40.83,187474.0,41.01,41.01,40.83,40.83,187474.0
2020-11-17 11:45:00,40.84,41.02,40.81,41.02,254278.0,40.84,41.02,40.81,41.02,254278.0
2020-11-17 11:50:00,41.01,41.03,40.8,40.86,169641.0,41.01,41.03,40.8,40.86,169641.0
2020-11-17 11:55:00,40.86,40.86,40.7,40.72,171733.0,40.86,40.86,40.7,40.72,171733.0
2020-11-17 12:00:00,40.73,40.76,40.52,40.56,297414.0,40.73,40.76,40.52,40.56,297414.0
2020-11-17 12:05:00,40.57,40.67,40.51,40.57,245946.0,40.57,40.67,40.51,40.57,245946.0
2020-11-17 12:10:00,40.55,40.78,40.51,40.75,166771.0,40.55,40.78,40.51,40.75,166771.0
2020-11-17 12:15:00,40.74,40.79,40.67,40.68,148554.0,40.74,40.79,40.67,40.68,148554.0
2020-11-17 12:20:00,40.67,40.84,40.65,40.81,223725.0,40.67,40.84,40.65,40.81,223725.0
2020-11-17 12:25:00,40.81,40.82,40.7,40.75,168841.0,40.81,40.82,40.7,40.75,168841.0
2020-11-17 12:30:00,40.76,41.01,40.75,40.95,277719.0,40.76,41.01,40.75,40.95,277719.0
2020-11-17 12:35:00,40.96,41.1,40.89,41.06,286806.0,40.96,41.1,40.89,41.06,286806.0
2020-11-17 12:40:00,41.06,41.09,40.93,40.98,171604.0,41.06,41.09,40.93,40.98,171604.0
2020-11-17 12:45:00,40.97,40.98,40.83,40.88,187678.0,40.97,40.98,40.83,40.88,187678.0
2020-11-17 12:50:00,40.87,40.92,40.75,40.82,146153.0,40.87,40.92,40.75,40.82,146153.0
2020-11-17 12:55:00,40.83,40.84,40.7,40.81,138750.0,40.83,40.84,40.7,40.81,138750.0
2020-11-17 13:00:00,40.82,40.83,40.69,40.72,110889.0,40.82,40.83,40.69,40.72,110889.0
2020-11-17 13:05:00,40.72,40.8,40.69,40.7,253365.0,40.72,40.8,40.69,40.7,253365.0
2020-11-17 13:10:00,40.72,40.74,40.64,40.65,126259.0,40.72,40.74,40.64,40.65,126259.0
2020-11-17 13:15:00,40.65,40.71,40.64,40.66,202327.0,40.65,40.71,40.64,40.66,202327.0
2020-11-17 13:20:00,40.66,40.67,40.51,40.52,159897.0,40.66,40.67,40.51,40.52,159897.0
2020-11-17 13:25:00,40.51,40.6,40.48,40.55,187109.0,40.51,40.6,40.48,40.55,187109.0
2020-11-17 13:30:00,40.54,40.59,40.46,40.48,258861.0,40.54,40.59,40.46,40.48,258861.0
2020-11-17 13:35:00,40.48,40.76,40.47,40.73,631562.0,40.48,40.76,40.47,40.73,631562.0
2020-11-17 13:40:00,40.73,40.8,40.69,40.71,207367.0,40.73,40.8,40.69,40.71,207367.0
2020-11-17 13:45:00,40.71,40.8,40.69,40.72,191881.0,40.71,40.8,40.69,40.72,191881.0
2020-11-17 13:50:00,40.72,40.72,40.5,40.52,130246.0,40.72,40.72,40.5,40.52,130246.0
2020-11-17 13:55:00,40.52,40.6,40.51,40.58,102032.0,40.52,40.6,40.51,40.58,102032.0
2020-11-17 14:00:00,40.59,40.68,40.56,40.59,176863.0,40.59,40.68,40.56,40.59,176863.0
2020-11-17 14:05:00,40.59,40.69,40.56,40.68,131163.0,40.59,40.69,40.56,40.68,131163.0
2020-11-17 14:10:00,40.68,40.78,40.64,40.76,143284.0,40.68,40.78,40.64,40.76,143284.0
2020-11-17 14:15:00,40.76,40.82,40.73,40.77,91758.0,40.76,40.82,40.73,40.77,91758.0
2020-11-17 14:20:00,40.77,40.78,40.63,40.68,122009.0,40.77,40.78,40.63,40.68,122009.0
2020-11-17 14:25:00,40.68,40.72,40.61,40.7,151859.0,40.68,40.72,40.61,40.7,151859.0
2020-11-17 14:30:00,40.7,40.82,40.68,40.68,185849.0,40.7,40.82,40.68,40.68,185849.0
2020-11-17 14:35:00,40.69,40.73,40.65,40.66,92532.0,40.69,40.73,40.65,40.66,92532.0
2020-11-17 14:40:00,40.66,40.72,40.61,40.69,156767.0,40.66,40.72,40.61,40.69,156767.0
2020-11-17 14:45:00,40.7,40.72,40.63,40.63,65975.0,40.7,40.72,40.63,40.63,65975.0
2020-11-17 14:50:00,40.64,40.73,40.62,40.71,86645.0,40.64,40.73,40.62,40.71,86645.0
2020-11-17 14:55:00,40.72,40.82,40.7,40.76,108068.0,40.72,40.82,40.7,40.76,108068.0
2020-11-17 15:00:00,40.75,40.76,40.66,40.75,195061.0,40.75,40.76,40.66,40.75,195061.0
2020-11-17 15:05:00,40.74,40.78,40.48,40.49,333471.0,40.74,40.78,40.48,40.49,333471.0
2020-11-17 15:10:00,40.49,40.52,40.42,40.45,149369.0,40.49,40.52,40.42,40.45,149369.0
2020-11-17 15:15:00,40.46,40.48,40.29,40.37,211689.0,40.46,40.48,40.29,40.37,211689.0
2020-11-17 15:20:00,40.36,40.4,40.26,40.3,128194.0,40.36,40.4,40.26,40.3,128194.0
2020-11-17 15:25:00,40.3,40.41,40.28,40.41,130619.0,40.3,40.41,40.28,40.41,130619.0
2020-11-17 15:30:00,40.41,40.48,40.4,40.46,115273.0,40.41,40.48,40.4,40.46,115273.0
2020-11-17 15:35:00,40.47,40.54,40.43,40.5,132548.0,40.47,40.54,40.43,40.5,132548.0
2020-11-17 15:40:00,40.49,40.5,40.4,40.49,132161.0,40.49,40.5,40.4,40.49,132161.0
2020-11-17 15:45:00,40.49,40.56,40.49,40.55,153703.0,40.49,40.56,40.49,40.55,153703.0
2020-11-17 15:50:00,40.54,40.62,40.45,40.61,313921.0,40.54,40.62,40.45,40.61,313921.0
2020-11-17 15:55:00,40.62,40.66,40.54,40.59,324467.0,40.62,40.66,40.54,40.59,324467.0
2020-11-18 09:30:00,41.38,41.67,41.16,41.3,768546.0,41.38,41.67,41.16,41.3,768546.0
2020-11-18 09:35:00,41.35,42.14,41.12,41.95,1191284.0,41.35,42.14,41.12,41.95,1191284.0
2020-11-18 09:40:00,41.98,42.28,41.94,42.22,645500.0,41.98,42.28,41.94,42.22,645500.0
2020-11-18 09:45:00,42.19,42.47,42.1,42.3,654922.0,42.19,42.47,42.1,42.3,654922.0
2020-11-18 09:50:00,42.3,42.33,42.0,42.07,598264.0,42.3,42.33,42.0,42.07,598264.0
2020-11-18 09:55:00,42.08,42.4,42.07,42.25,394522.0,42.08,42.4,42.07,42.25,394522.0
2020-11-18 10:00:00,42.26,42.78,42.24,42.75,786848.0,42.26,42.78,42.24,42.75,786848.0
2020-11-18 10:05:00,42.75,42.77,42.44,42.45,548757.0,42.75,42.77,42.44,42.45,548757.0
2020-11-18 10:10:00,42.46,42.89,42.41,42.74,578635.0,42.46,42.89,42.41,42.74,578635.0
2020-11-18 10:15:00,42.75,42.89,42.56,42.58,394566.0,42.75,42.89,42.56,42.58,394566.0
2020-11-18 10:20:00,42.57,42.8,42.52,42.68,282884.0,42.57,42.8,42.52,42.68,282884.0
2020-11-18 10:25:00,42.69,42.86,42.66,42.82,516560.0,42.69,42.86,42.66,42.82,516560.0
2020-11-18 10:30:00,42.81,42.87,42.5,42.54,495288.0,42.81,42.87,42.5,42.54,495288.0
2020-11-18 10:35:00,42.54,42.72,42.53,42.71,263705.0,42.54,42.72,42.53,42.71,263705.0
2020-11-18 10:40:00,42.7,42.74,42.53,42.54,229621.0,42.7,42.74,42.53,42.54,229621.0
2020-11-18 10:45:00,42.54,42.69,42.5,42.6,128404.0,42.54,42.69,42.5,42.6,128404.0
2020-11-18 10:50:00,42.6,42.69,42.55,42.61,152389.0,42.6,42.69,42.55,42.61,152389.0
2020-11-18 10:55:00,42.61,42.62,42.44,42.47,229937.0,42.61,42.62,42.44,42.47,229937.0
2020-11-18 11:00:00,42.47,42.49,42.38,42.41,173563.0,42.47,42.49,42.38,42.41,173563.0
2020-11-18 11:05:00,42.41,42.57,42.34,42.54,253271.0,42.41,42.57,42.34,42.54,253271.0
2020-11-18 11:10:00,42.55,42.63,42.51,42.59,144057.0,42.55,42.63,42.51,42.59,144057.0
2020-11-18 11:15:00,42.58,42.65,42.53,42.6,138059.0,42.58,42.65,42.53,42.6,138059.0
2020-11-18 11:20:00,42.58,42.6,42.4,42.41,148075.0,42.58,42.6,42.4,42.41,148075.0
2020-11-18 11:25:00,42.42,42.5,42.37,42.5,113709.0,42.42,42.5,42.37,42.5,113709.0
2020-11-18 11:30:00,42.5,42.54,42.47,42.5,112524.0,42.5,42.54,42.47,42.5,112524.0
2020-11-18 11:35:00,42.51,42.66,42.46,42.46,167535.0,42.51,42.66,42.46,42.46,167535.0
2020-11-18 11:40:00,42.45,42.55,42.38,42.55,133595.0,42.45,42.55,42.38,42.55,133595.0
2020-11-18 11:45:00,42.55,42.67,42.48,42.48,194964.0,42.55,42.67,42.48,42.48,194964.0
2020-11-18 11:50:00,42.49,42.6,42.4,42.56,156136.0,42.49,42.6,42.4,42.56,156136.0
2020-11-18 11:55:00,42.55,42.65,42.54,42.6,161707.0,42.55,42.65,42.54,42.6,161707.0
2020-11-18 12:00:00,42.6,42.69,42.56,42.61,92596.0,42.6,42.69,42.56,42.61,92596.0
2020-11-18 12:05:00,42.63,42.7,42.61,42.64,131903.0,42.63,42.7,42.61,42.64,131903.0
2020-11-18 12:10:00,42.65,42.65,42.51,42.54,168666.0,42.65,42.65,42.51,42.54,168666.0
2020-11-18 12:15:00,42.54,42.57,42.23,42.28,252530.0,42.54,42.57,42.23,42.28,252530.0
2020-11-18 12:20:00,42.29,42.35,42.25,42.3,193209.0,42.29,42.35,42.25,42.3,193209.0
2020-11-18 12:25:00,42.32,42.33,42.08,42.12,267862.0,42.32,42.33,42.08,42.12,267862.0
2020-11-18 12:30:00,42.11,42.21,42.06,42.13,175543.0,42.11,42.21,42.06,42.13,175543.0
2020-11-18 12:35:00,42.12,42.2,42.11,42.15,152264.0,42.12,42.2,42.11,42.15,152264.0
2020-11-18 12:40:00,42.14,42.46,42.14,42.33,241436.0,42.14,42.46,42.14,42.33,241436.0
2020-11-18 12:45:00,42.32,42.38,42.24,42.33,111780.0,42.32,42.38,42.24,42.33,111780.0
2020-11-18 12:50:00,42.35,42.36,42.21,42.31,117558.0,42.35,42.36,42.21,42.31,117558.0
2020-11-18 12:55:00,42.3,42.31,42.18,42.21,111505.0,42.3,42.31,42.18,42.21,111505.0
2020-11-18 13:00:00,42.22,42.26,42.15,42.22,109166.0,42.22,42.26,42.15,42.22,109166.0
2020-11-18 13:05:00,42.22,42.4,42.2,42.4,140152.0,42.22,42.4,42.2,42.4,140152.0
2020-11-18 13:10:00,42.4,42.43,42.33,42.33,92767.0,42.4,42.43,42.33,42.33,92767.0
2020-11-18 13:15:00,42.33,42.38,42.29,42.3,96556.0,42.33,42.38,42.29,42.3,96556.0
2020-11-18 13:20:00,42.31,42.42,42.3,42.41,128949.0,42.31,42.42,42.3,42.41,128949.0
2020-11-18 13:25:00,42.4,42.4,42.24,42.25,152806.0,42.4,42.4,42.24,42.25,152806.0
2020-11-18 13:30:00,42.24,42.28,42.16,42.19,96385.0,42.24,42.28,42.16,42.19,96385.0
2020-11-18 13:35:00,42.2,42.32,42.19,42.3,118559.0,42.2,42.32,42.19,42.3,118559.0
2020-11-18 13:40:00,42.3,42.31,42.2,42.31,79627.0,42.3,42.31,42.2,42.31,79627.0
2020-11-18 13:45:00,42.32,42.36,42.05,42.09,242151.0,42.32,42.36,42.05,42.09,242151.0
2020-11-18 13:50:00,42.08,42.1,41.98,42.01,292171.0,42.08,42.1,41.98,42.01,292171.0
2020-11-18 13:55:00,42.01,42.02,41.88,42.01,262381.0,42.01,42.02,41.88,42.01,262381.0
2020-11-18 14:00:00,42.01,42.11,41.99,42.03,143295.0,42.01,42.11,41.99,42.03,143295.0
2020-11-18 14:05:00,42.02,42.14,41.99,42.07,111804.0,42.02,42.14,41.99,42.07,111804.0
2020-11-18 14:10:00,42.07,42.08,41.95,41.95,132151.0,42.07,42.08,41.95,41.95,132151.0
2020-11-18 14:15:00,41.96,41.98,41.72,41.73,222344.0,41.96,41.98,41.72,41.73,222344.0
2020-11-18 14:20:00,41.74,41.83,41.62,41.64,246547.0,41.74,41.83,41.62,41.64,246547.0
2020-11-18 14:25:00,41.65,41.68,41.54,41.67,236097.0,41.65,41.68,41.54,41.67,236097.0
2020-11-18 14:30:00,41.67,41.73,41.57,41.72,212755.0,41.67,41.73,41.57,41.72,212755.0
2020-11-18 14:35:00,41.72,41.77,41.66,41.74,212490.0,41.72,41.77,41.66,41.74,212490.0
2020-11-18 14:40:00,41.75,41.97,41.73,41.94,165837.0,41.75,41.97,41.73,41.94,165837.0
2020-11-18 14:45:00,41.94,41.95,41.84,41.89,170887.0,41.94,41.95,41.84,41.89,170887.0
2020-11-18 14:50:00,41.88,42.04,41.87,41.95,234269.0,41.88,42.04,41.87,41.95,234269.0
2020-11-18 14:55:00,41.94,41.97,41.82,41.83,129281.0,41.94,41.97,41.82,41.83,129281.0
2020-11-18 15:00:00,41.84,41.84,41.57,41.6,210234.0,41.84,41.84,41.57,41.6,210234.0
2020-11-18 15:05:00,41.59,41.8,41.58,41.78,195469.0,41.59,41.8,41.58,41.78,195469.0
2020-11-18 15:10:00,41.79,41.83,41.71,41.76,130769.0,41.79,41.83,41.71,41.76,130769.0
2020-11-18 15:15:00,41.75,41.77,41.63,41.64,142766.0,41.75,41.77,41.63,41.64,142766.0
2020-11-18 15:20:00,41.64,41.74,41.6,41.66,177557.0,41.64,41.74,41.6,41.66,177557.0
2020-11-18 15:25:00,41.66,41.67,41.48,41.48,203474.0,41.66,41.67,41.48,41.48,203474.0
2020-11-18 15:30:00,41.48,41.55,41.36,41.51,270540.0,41.48,41.55,41.36,41.51,270540.0
2020-11-18 15:35:00,41.51,41.51,41.26,41.34,232961.0,41.51,41.51,41.26,41.34,232961.0
2020-11-18 15:40:00,41.33,41.34,41.24,41.25,273424.0,41.33,41.34,41.24,41.25,273424.0
2020-11-18 15:45:00,41.26,41.4,41.25,41.26,252826.0,41.26,41.4,41.25,41.26,252826.0
2020-11-18 15:50:00,41.27,41.35,41.13,41.22,406491.0,41.27,41.35,41.13,41.22,406491.0
2020-11-18 15:55:00,41.21,41.23,41.05,41.05,603212.0,41.21,41.23,41.05,41.05,603212.0
2020-11-19 09:30:00,41.0,41.19,40.48,41.17,922013.0,41.0,41.19,40.48,41.17,922013.0
2020-11-19 09:35:00,41.18,41.33,40.8,41.13,542490.0,41.18,41.33,40.8,41.13,542490.0
2020-11-19 09:40:00,41.12,41.17,40.79,40.86,480727.0,41.12,41.17,40.79,40.86,480727.0
2020-11-19 09:45:00,40.86,41.21,40.85,41.11,368762.0,40.86,41.21,40.85,41.11,368762.0
2020-11-19 09:50:00,41.12,41.44,41.06,41.37,474169.0,41.12,41.44,41.06,41.37,474169.0
2020-11-19 09:55:00,41.35,41.37,40.83,40.84,480618.0,41.35,41.37,40.83,40.84,480618.0
2020-11-19 10:00:00,40.82,41.1,40.73,40.82,525521.0,40.82,41.1,40.73,40.82,525521.0
2020-11-19 10:05:00,40.82,41.0,40.79,40.97,414600.0,40.82,41.0,40.79,40.97,414600.0
2020-11-19 10:10:00,40.95,41.11,40.82,40.88,316285.0,40.95,41.11,40.82,40.88,316285.0
2020-11-19 10:15:00,40.87,40.95,40.75,40.75,297006.0,40.87,40.95,40.75,40.75,297006.0
2020-11-19 10:20:00,40.75,40.93,40.71,40.8,316528.0,40.75,40.93,40.71,40.8,316528.0
2020-11-19 10:25:00,40.78,40.8,40.55,40.59,419379.0,40.78,40.8,40.55,40.59,419379.0
2020-11-19 10:30:00,40.59,40.64,40.4,40.43,375159.0,40.59,40.64,40.4,40.43,375159.0
2020-11-19 10:35:00,40.44,40.61,40.44,40.56,274435.0,40.44,40.61,40.44,40.56,274435.0
2020-11-19 10:40:00,40.55,40.71,40.54,40.66,222464.0,40.55,40.71,40.54,40.66,222464.0
2020-11-19 10:45:00,40.65,40.73,40.59,40.65,254605.0,40.65,40.73,40.59,40.65,254605.0
2020-11-19 10:50:00,40.65,40.7,40.5,40.54,195402.0,40.65,40.7,40.5,40.54,195402.0
2020-11-19 10:55:00,40.54,40.58,40.25,40.27,355701.0,40.54,40.58,40.25,40.27,355701.0
2020-11-19 11:00:00,40.27,40.39,40.19,40.22,347290.0,40.27,40.39,40.19,40.22,347290.0
2020-11-19 11:05:00,40.22,40.38,40.21,40.36,263847.0,40.22,40.38,40.21,40.36,263847.0
2020-11-19 11:10:00,40.36,40.4,40.22,40.29,214764.0,40.36,40.4,40.22,40.29,214764.0
2020-11-19 11:15:00,40.3,40.39,40.23,40.35,173548.0,40.3,40.39,40.23,40.35,173548.0
2020-11-19 11:20:00,40.36,40.46,40.28,40.45,142138.0,40.36,40.46,40.28,40.45,142138.0
2020-11-19 11:25:00,40.45,40.45,40.29,40.3,195066.0,40.45,40.45,40.29,40.3,195066.0
2020-11-19 11:30:00,40.3,40.37,40.22,40.26,232431.0,40.3,40.37,40.22,40.26,232431.0
2020-11-19 11:35:00,40.27,40.34,40.26,40.32,166431.0,40.27,40.34,40.26,40.32,166431.0
2020-11-19 11:40:00,40.32,40.47,40.28,40.43,227249.0,40.32,40.47,40.28,40.43,227249.0
2020-11-19 11:45:00,40.43,40.5,40.34,40.41,181045.0,40.43,40.5,40.34,40.41,181045.0
2020-11-19 11:50:00,40.39,40.42,40.26,40.32,131700.0,40.39,40.42,40.26,40.32,131700.0
2020-11-19 11:55:00,40.31,40.34,40.26,40.33,101082.0,40.31,40.34,40.26,40.33,101082.0
2020-11-19 12:00:00,40.33,40.35,40.27,40.31,131725.0,40.33,40.35,40.27,40.31,131725.0
2020-11-19 12:05:00,40.3,40.37,40.23,40.34,119108.0,40.3,40.37,40.23,40.34,119108.0
2020-11-19 12:10:00,40.33,40.45,40.29,40.36,173909.0,40.33,40.45,40.29,40.36,173909.0
2020-11-19 12:15:00,40.36,40.36,40.23,40.25,126467.0,40.36,40.36,40.23,40.25,126467.0
2020-11-19 12:20:00,40.24,40.38,40.24,40.3,138129.0,40.24,40.38,40.24,40.3,138129.0
2020-11-19 12:25:00,40.3,40.34,40.28,40.29,46026.0,40.3,40.34,40.28,40.29,46026.0
2020-11-19 12:30:00,40.29,40.33,40.24,40.3,69977.0,40.29,40.33,40.24,40.3,69977.0
2020-11-19 12:35:00,40.31,40.53,40.3,40.51,191478.0,40.31,40.53,40.3,40.51,191478.0
2020-11-19 12:40:00,40.5,40.56,40.38,40.41,331624.0,40.5,40.56,40.38,40.41,331624.0
2020-11-19 12:45:00,40.42,40.46,40.35,40.42,118071.0,40.42,40.46,40.35,40.42,118071.0
2020-11-19 12:50:00,40.42,40.45,40.35,40.37,50302.0,40.42,40.45,40.35,40.37,50302.0
2020-11-19 12:55:00,40.36,40.54,40.33,40.52,144221.0,40.36,40.54,40.33,40.52,144221.0
2020-11-19 13:00:00,40.53,40.67,40.49,40.64,232140.0,40.53,40.67,40.49,40.64,232140.0
2020-11-19 13:05:00,40.65,40.69,40.56,40.66,194722.0,40.65,40.69,40.56,40.66,194722.0
2020-11-19 13:10:00,40.66,40.72,40.64,40.66,139820.0,40.66,40.72,40.64,40.66,139820.0
2020-11-19 13:15:00,40.66,40.71,40.57,40.6,118637.0,40.66,40.71,40.57,40.6,118637.0
2020-11-19 13:20:00,40.59,40.67,40.59,40.63,114239.0,40.59,40.67,40.59,40.63,114239.0
2020-11-19 13:25:00,40.62,40.74,40.62,40.66,178804.0,40.62,40.74,40.62,40.66,178804.0
2020-11-19 13:30:00,40.66,40.69,40.55,40.59,88087.0,40.66,40.69,40.55,40.59,88087.0
2020-11-19 13:35:00,40.59,40.61,40.51,40.55,88251.0,40.59,40.61,40.51,40.55,88251.0
2020-11-19 13:40:00,40.55,40.61,40.51,40.51,106530.0,40.55,40.61,40.51,40.51,106530.0
2020-11-19 13:45:00,40.52,40.62,40.51,40.6,64327.0,40.52,40.62,40.51,40.6,64327.0
2020-11-19 13:50:00,40.59,40.6,40.49,40.49,132206.0,40.59,40.6,40.49,40.49,132206.0
2020-11-19 13:55:00,40.5,40.52,40.37,40.4,158715.0,40.5,40.52,40.37,40.4,158715.0
2020-11-19 14:00:00,40.4,40.42,40.36,40.41,148622.0,40.4,40.42,40.36,40.41,148622.0
2020-11-19 14:05:00,40.41,40.5,40.39,40.46,95002.0,40.41,40.5,40.39,40.46,95002.0
2020-11-19 14:10:00,40.45,40.51,40.42,40.46,115917.0,40.45,40.51,40.42,40.46,115917.0
2020-11-19 14:15:00,40.46,40.5,40.41,40.47,73754.0,40.46,40.5,40.41,40.47,73754.0
2020-11-19 14:20:00,40.47,40.56,40.45,40.55,88443.0,40.47,40.56,40.45,40.55,88443.0
2020-11-19 14:25:00,40.55,40.58,40.48,40.48,81215.0,40.55,40.58,40.48,40.48,81215.0
2020-11-19 14:30:00,40.47,40.57,40.47,40.55,67953.0,40.47,40.57,40.47,40.55,67953.0
2020-11-19 14:35:00,40.54,40.65,40.53,40.64,121625.0,40.54,40.65,40.53,40.64,121625.0
2020-11-19 14:40:00,40.64,40.81,40.62,40.76,232690.0,40.64,40.81,40.62,40.76,232690.0
2020-11-19 14:45:00,40.75,40.94,40.73,40.87,254305.0,40.75,40.94,40.73,40.87,254305.0
2020-11-19 14:50:00,40.86,40.92,40.69,40.69,163553.0,40.86,40.92,40.69,40.69,163553.0
2020-11-19 14:55:00,40.68,40.78,40.68,40.71,166363.0,40.68,40.78,40.68,40.71,166363.0
2020-11-19 15:00:00,40.71,40.76,40.67,40.72,128329.0,40.71,40.76,40.67,40.72,128329.0
2020-11-19 15:05:00,40.73,40.73,40.66,40.67,127068.0,40.73,40.73,40.66,40.67,127068.0
2020-11-19 15:10:00,40.68,40.79,40.67,40.78,86440.0,40.68,40.79,40.67,40.78,86440.0
2020-11-19 15:15:00,40.78,40.9,40.75,40.79,249461.0,40.78,40.9,40.75,40.79,249461.0
2020-11-19 15:20:00,40.79,40.82,40.73,40.74,92077.0,40.79,40.82,40.73,40.74,92077.0
2020-11-19 15:25:00,40.73,40.75,40.67,40.69,109540.0,40.73,40.75,40.67,40.69,109540.0
2020-11-19 15:30:00,40.68,40.82,40.68,40.82,159408.0,40.68,40.82,40.68,40.82,159408.0
2020-11-19 15:35:00,40.8,40.87,40.76,40.82,156260.0,40.8,40.87,40.76,40.82,156260.0
2020-11-19 15:40:00,40.82,40.88,40.79,40.8,86767.0,40.82,40.88,40.79,40.8,86767.0
2020-11-19 15:45:00,40.8,40.84,40.77,40.78,134429.0,40.8,40.84,40.77,40.78,134429.0
2020-11-19 15:50:00,40.78,40.9,40.78,40.83,241163.0,40.78,40.9,40.78,40.83,241163.0
2020-11-19 15:55:00,40.84,40.95,40.8,40.93,400512.0,40.84,40.95,40.8,40.93,400512.0
2020-11-20 09:30:00,40.74,40.97,40.43,40.47,627626.0,40.74,40.97,40.43,40.47,627626.0
2020-11-20 09:35:00,40.48,40.64,40.31,40.5,437676.0,40.48,40.64,40.31,40.5,437676.0
2020-11-20 09:40:00,40.48,40.88,40.41,40.8,418282.0,40.48,40.88,40.41,40.8,418282.0
2020-11-20 09:45:00,40.8,40.92,40.62,40.75,342318.0,40.8,40.92,40.62,40.75,342318.0
2020-11-20 09:50:00,40.77,40.77,40.47,40.52,307024.0,40.77,40.77,40.47,40.52,307024.0
2020-11-20 09:55:00,40.52,40.53,40.35,40.49,313210.0,40.52,40.53,40.35,40.49,313210.0
2020-11-20 10:00:00,40.49,40.53,40.38,40.43,277091.0,40.49,40.53,40.38,40.43,277091.0
2020-11-20 10:05:00,40.44,40.5,40.33,40.48,258686.0,40.44,40.5,40.33,40.48,258686.0
2020-11-20 10:10:00,40.48,40.51,40.31,40.34,206941.0,40.48,40.51,40.31,40.34,206941.0
2020-11-20 10:15:00,40.33,40.33,40.15,40.27,454536.0,40.33,40.33,40.15,40.27,454536.0
2020-11-20 10:20:00,40.27,40.46,40.19,40.42,247768.0,40.27,40.46,40.19,40.42,247768.0
2020-11-20 10:25:00,40.42,40.45,40.33,40.36,159161.0,40.42,40.45,40.33,40.36,159161.0
2020-11-20 10:30:00,40.36,40.42,40.2,40.23,260782.0,40.36,40.42,40.2,40.23,260782.0
2020-11-20 10:35:00,40.23,40.34,40.21,40.3,140558.0,40.23,40.34,40.21,40.3,140558.0
2020-11-20 10:40:00,40.3,40.36,40.23,40.25,185459.0,40.3,40.36,40.23,40.25,185459.0
2020-11-20 10:45:00,40.25,40.28,40.09,40.17,306216.0,40.25,40.28,40.09,40.17,306216.0
2020-11-20 10:50:00,40.18,40.22,40.11,40.12,184823.0,40.18,40.22,40.11,40.12,184823.0
2020-11-20 10:55:00,40.11,40.14,40.02,40.04,191663.0,40.11,40.14,40.02,40.04,191663.0
2020-11-20 11:00:00,40.05,40.05,39.91,39.99,417074.0,40.05,40.05,39.91,39.99,417074.0
2020-11-20 11:05:00,40.0,40.09,39.98,40.02,158138.0,40.0,40.09,39.98,40.02,158138.0
2020-11-20 11:10:00,40.02,40.03,39.88,39.98,192180.0,40.02,40.03,39.88,39.98,192180.0
2020-11-20 11:15:00,39.98,40.04,39.92,39.95,164579.0,39.98,40.04,39.92,39.95,164579.0
2020-11-20 11:20:00,39.95,39.99,39.89,39.95,166707.0,39.95,39.99,39.89,39.95,166707.0
2020-11-20 11:25:00,39.95,39.97,39.9,39.94,99919.0,39.95,39.97,39.9,39.94,99919.0
2020-11-20 11:30:00,39.94,40.05,39.91,40.02,210573.0,39.94,40.05,39.91,40.02,210573.0
2020-11-20 11:35:00,40.02,40.04,39.91,39.94,178242.0,40.02,40.04,39.91,39.94,178242.0
2020-11-20 11:40:00,39.93,39.97,39.91,39.92,113359.0,39.93,39.97,39.91,39.92,113359.0
2020-11-20 11:45:00,39.93,39.98,39.75,39.76,274468.0,39.93,39.98,39.75,39.76,274468.0
2020-11-20 11:50:00,39.75,39.84,39.75,39.84,122018.0,39.75,39.84,39.75,39.84,122018.0
2020-11-20 11:55:00,39.84,39.91,39.82,39.89,104065.0,39.84,39.91,39.82,39.89,104065.0
2020-11-20 12:00:00,39.88,39.95,39.83,39.93,126650.0,39.88,39.95,39.83,39.93,126650.0
2020-11-20 12:05:00,39.94,39.94,39.83,39.83,91811.0,39.94,39.94,39.83,39.83,91811.0
2020-11-20 12:10:00,39.84,39.91,39.83,39.87,85387.0,39.84,39.91,39.83,39.87,85387.0
2020-11-20 12:15:00,39.88,39.88,39.82,39.83,91329.0,39.88,39.88,39.82,39.83,91329.0
2020-11-20 12:20:00,39.84,39.85,39.8,39.82,72314.0,39.84,39.85,39.8,39.82,72314.0
2020-11-20 12:25:00,39.81,39.82,39.74,39.79,168621.0,39.81,39.82,39.74,39.79,168621.0
2020-11-20 12:30:00,39.8,39.81,39.73,39.76,144308.0,39.8,39.81,39.73,39.76,144308.0
2020-11-20 12:35:00,39.77,39.79,39.7,39.72,126204.0,39.77,39.79,39.7,39.72,126204.0
2020-11-20 12:40:00,39.72,39.87,39.71,39.85,125771.0,39.72,39.87,39.71,39.85,125771.0
2020-11-20 12:45:00,39.85,39.88,39.74,39.75,144916.0,39.85,39.88,39.74,39.75,144916.0
2020-11-20 12:50:00,39.75,39.77,39.69,39.7,160713.0,39.75,39.77,39.69,39.7,160713.0
2020-11-20 12:55:00,39.7,39.77,39.67,39.76,106410.0,39.7,39.77,39.67,39.76,106410.0
2020-11-20 13:00:00,39.76,39.95,39.74,39.92,173527.0,39.76,39.95,39.74,39.92,173527.0
2020-11-20 13:05:00,39.92,39.96,39.82,39.84,147090.0,39.92,39.96,39.82,39.84,147090.0
2020-11-20 13:10:00,39.84,39.89,39.81,39.87,100431.0,39.84,39.89,39.81,39.87,100431.0
2020-11-20 13:15:00,39.87,39.88,39.79,39.82,84279.0,39.87,39.88,39.79,39.82,84279.0
2020-11-20 13:20:00,39.82,39.84,39.77,39.8,81519.0,39.82,39.84,39.77,39.8,81519.0
2020-11-20 13:25:00,39.79,39.86,39.78,39.86,56650.0,39.79,39.86,39.78,39.86,56650.0
2020-11-20 13:30:00,39.87,39.88,39.79,39.8,99331.0,39.87,39.88,39.79,39.8,99331.0
2020-11-20 13:35:00,39.8,39.81,39.75,39.8,48136.0,39.8,39.81,39.75,39.8,48136.0
2020-11-20 13:40:00,39.79,39.81,39.76,39.79,49472.0,39.79,39.81,39.76,39.79,49472.0
2020-11-20 13:45:00,39.79,39.86,39.72,39.86,88865.0,39.79,39.86,39.72,39.86,88865.0
2020-11-20 13:50:00,39.86,39.88,39.82,39.85,62533.0,39.86,39.88,39.82,39.85,62533.0
2020-11-20 13:55:00,39.85,39.86,39.79,39.82,57637.0,39.85,39.86,39.79,39.82,57637.0
2020-11-20 14:00:00,39.83,39.84,39.76,39.78,64629.0,39.83,39.84,39.76,39.78,64629.0
2020-11-20 14:05:00,39.79,39.85,39.77,39.79,66042.0,39.79,39.85,39.77,39.79,66042.0
2020-11-20 14:10:00,39.8,39.81,39.77,39.8,54360.0,39.8,39.81,39.77,39.8,54360.0
2020-11-20 14:15:00,39.8,39.85,39.76,39.81,65101.0,39.8,39.85,39.76,39.81,65101.0
2020-11-20 14:20:00,39.81,39.88,39.77,39.86,81225.0,39.81,39.88,39.77,39.86,81225.0
2020-11-20 14:25:00,39.86,39.98,39.86,39.97,140443.0,39.86,39.98,39.86,39.97,140443.0
2020-11-20 14:30:00,39.97,40.13,39.95,40.1,232206.0,39.97,40.13,39.95,40.1,232206.0
2020-11-20 14:35:00,40.1,40.16,40.04,40.05,284985.0,40.1,40.16,40.04,40.05,284985.0
2020-11-20 14:40:00,40.06,40.07,39.98,39.98,197061.0,40.06,40.07,39.98,39.98,197061.0
2020-11-20 14:45:00,39.99,40.05,39.97,40.02,102148.0,39.99,40.05,39.97,40.02,102148.0
2020-11-20 14:50:00,40.03,40.15,40.02,40.1,154076.0,40.03,40.15,40.02,40.1,154076.0
2020-11-20 14:55:00,40.11,40.14,40.07,40.13,84313.0,40.11,40.14,40.07,40.13,84313.0
2020-11-20 15:00:00,40.14,40.15,40.03,40.05,94674.0,40.14,40.15,40.03,40.05,94674.0
2020-11-20 15:05:00,40.04,40.07,39.98,40.01,111657.0,40.04,40.07,39.98,40.01,111657.0
2020-11-20 15:10:00,40.0,40.06,39.9,39.92,126151.0,40.0,40.06,39.9,39.92,126151.0
2020-11-20 15:15:00,39.91,39.94,39.88,39.93,130194.0,39.91,39.94,39.88,39.93,130194.0
2020-11-20 15:20:00,39.93,39.98,39.9,39.92,107814.0,39.93,39.98,39.9,39.92,107814.0
2020-11-20 15:25:00,39.92,39.94,39.88,39.91,115917.0,39.92,39.94,39.88,39.91,115917.0
2020-11-20 15:30:00,39.91,39.97,39.9,39.94,119432.0,39.91,39.97,39.9,39.94,119432.0
2020-11-20 15:35:00,39.94,40.01,39.92,39.99,159577.0,39.94,40.01,39.92,39.99,159577.0
2020-11-20 15:40:00,39.99,40.01,39.96,39.98,117178.0,39.99,40.01,39.96,39.98,117178.0
2020-11-20 15:45:00,39.98,40.05,39.97,40.05,160049.0,39.98,40.05,39.97,40.05,160049.0
2020-11-20 15:50:00,40.04,40.06,39.9,39.98,371734.0,40.04,40.06,39.9,39.98,371734.0
2020-11-20 15:55:00,39.97,39.98,39.85,39.9,454679.0,39.97,39.98,39.85,39.9,454679.0
2020-11-23 09:30:00,40.18,40.47,40.04,40.22,923219.0,40.18,40.47,40.04,40.22,923219.0
2020-11-23 09:35:00,40.21,40.49,40.07,40.48,511632.0,40.21,40.49,40.07,40.48,511632.0
2020-11-23 09:40:00,40.5,40.86,40.4,40.78,559539.0,40.5,40.86,40.4,40.78,559539.0
2020-11-23 09:45:00,40.78,40.89,40.53,40.61,557527.0,40.78,40.89,40.53,40.61,557527.0
2020-11-23 09:50:00,40.6,40.85,40.6,40.76,393474.0,40.6,40.85,40.6,40.76,393474.0
2020-11-23 09:55:00,40.75,40.93,40.56,40.59,524367.0,40.75,40.93,40.56,40.59,524367.0
2020-11-23 10:00:00,40.58,40.72,40.48,40.7,372351.0,40.58,40.72,40.48,40.7,372351.0
2020-11-23 10:05:00,40.69,40.8,40.61,40.79,371724.0,40.69,40.8,40.61,40.79,371724.0
2020-11-23 10:10:00,40.8,40.88,40.71,40.81,381455.0,40.8,40.88,40.71,40.81,381455.0
2020-11-23 10:15:00,40.82,41.06,40.8,41.04,596138.0,40.82,41.06,40.8,41.04,596138.0
2020-11-23 10:20:00,41.03,41.11,40.96,41.04,289824.0,41.03,41.11,40.96,41.04,289824.0
2020-11-23 10:25:00,41.04,41.06,40.8,40.82,301322.0,41.04,41.06,40.8,40.82,301322.0
2020-11-23 10:30:00,40.81,41.03,40.79,41.02,246230.0,40.81,41.03,40.79,41.02,246230.0
2020-11-23 10:35:00,41.02,41.11,41.01,41.09,325260.0,41.02,41.11,41.01,41.09,325260.0
2020-11-23 10:40:00,41.09,41.18,41.03,41.07,242990.0,41.09,41.18,41.03,41.07,242990.0
2020-11-23 10:45:00,41.08,41.18,40.99,41.07,230766.0,41.08,41.18,40.99,41.07,230766.0
2020-11-23 10:50:00,41.07,41.1,40.97,41.06,189913.0,41.07,41.1,40.97,41.06,189913.0
2020-11-23 10:55:00,41.05,41.17,41.02,41.13,244046.0,41.05,41.17,41.02,41.13,244046.0
2020-11-23 11:00:00,41.14,41.17,40.93,40.96,254776.0,41.14,41.17,40.93,40.96,254776.0
2020-11-23 11:05:00,40.95,41.0,40.87,40.95,216167.0,40.95,41.0,40.87,40.95,216167.0
2020-11-23 11:10:00,40.95,41.0,40.84,40.84,304893.0,40.95,41.0,40.84,40.84,304893.0
2020-11-23 11:15:00,40.85,40.96,40.79,40.92,209148.0,40.85,40.96,40.79,40.92,209148.0
2020-11-23 11:20:00,40.94,41.05,40.92,41.05,167427.0,40.94,41.05,40.92,41.05,167427.0
2020-11-23 11:25:00,41.05,41.12,41.03,41.04,174189.0,41.05,41.12,41.03,41.04,174189.0
2020-11-23 11:30:00,41.03,41.04,40.79,40.79,149216.0,41.03,41.04,40.79,40.79,149216.0
2020-11-23 11:35:00,40.79,40.97,40.78,40.88,161075.0,40.79,40.97,40.78,40.88,161075.0
2020-11-23 11:40:00,40.88,41.0,40.86,40.95,126263.0,40.88,41.0,40.86,40.95,126263.0
2020-11-23 11:45:00,40.96,41.04,40.93,41.01,138613.0,40.96,41.04,40.93,41.01,138613.0
2020-11-23 11:50:00,41.0,41.04,40.97,40.99,102308.0,41.0,41.04,40.97,40.99,102308.0
2020-11-23 11:55:00,41.0,41.1,40.97,41.08,120691.0,41.0,41.1,40.97,41.08,120691.0
2020-11-23 12:00:00,41.09,41.12,41.0,41.04,110915.0,41.09,41.12,41.0,41.04,110915.0
2020-11-23 12:05:00,41.04,41.07,41.0,41.04,65775.0,41.04,41.07,41.0,41.04,65775.0
2020-11-23 12:10:00,41.04,41.08,40.98,41.02,73913.0,41.04,41.08,40.98,41.02,73913.0
2020-11-23 12:15:00,41.03,41.03,40.89,41.01,161512.0,41.03,41.03,40.89,41.01,161512.0
2020-11-23 12:20:00,41.0,41.06,40.96,41.0,98841.0,41.0,41.06,40.96,41.0,98841.0
2020-11-23 12:25:00,41.01,41.01,40.75,40.75,268642.0,41.01,41.01,40.75,40.75,268642.0
2020-11-23 12:30:00,40.74,40.76,40.54,40.58,396682.0,40.74,40.76,40.54,40.58,396682.0
2020-11-23 12:35:00,40.58,40.77,40.56,40.74,335229.0,40.58,40.77,40.56,40.74,335229.0
2020-11-23 12:40:00,40.75,40.81,40.74,40.75,173761.0,40.75,40.81,40.74,40.75,173761.0
2020-11-23 12:45:00,40.74,40.81,40.69,40.72,144766.0,40.74,40.81,40.69,40.72,144766.0
2020-11-23 12:50:00,40.72,40.72,40.55,40.57,164909.0,40.72,40.72,40.55,40.57,164909.0
2020-11-23 12:55:00,40.57,40.62,40.55,40.56,156540.0,40.57,40.62,40.55,40.56,156540.0
2020-11-23 13:00:00,40.55,40.59,40.44,40.57,268316.0,40.55,40.59,40.44,40.57,268316.0
2020-11-23 13:05:00,40.58,40.64,40.53,40.58,125866.0,40.58,40.64,40.53,40.58,125866.0
2020-11-23 13:10:00,40.58,40.67,40.57,40.65,86046.0,40.58,40.67,40.57,40.65,86046.0
2020-11-23 13:15:00,40.65,40.7,40.62,40.67,115829.0,40.65,40.7,40.62,40.67,115829.0
2020-11-23 13:20:00,40.67,40.75,40.64,40.7,136925.0,40.67,40.75,40.64,40.7,136925.0
2020-11-23 13:25:00,40.69,40.79,40.68,40.78,141362.0,40.69,40.79,40.68,40.78,141362.0
2020-11-23 13:30:00,40.78,40.97,40.75,40.96,157956.0,40.78,40.97,40.75,40.96,157956.0
2020-11-23 13:35:00,40.95,40.99,40.83,40.86,152142.0,40.95,40.99,40.83,40.86,152142.0
2020-11-23 13:40:00,40.87,40.99,40.84,40.85,205535.0,40.87,40.99,40.84,40.85,205535.0
2020-11-23 13:45:00,40.84,40.93,40.81,40.89,181214.0,40.84,40.93,40.81,40.89,181214.0
2020-11-23 13:50:00,40.89,41.05,40.88,41.04,255207.0,40.89,41.05,40.88,41.04,255207.0
2020-11-23 13:55:00,41.04,41.07,40.96,41.01,156260.0,41.04,41.07,40.96,41.01,156260.0
2020-11-23 14:00:00,41.02,41.08,40.99,41.02,134024.0,41.02,41.08,40.99,41.02,134024.0
2020-11-23 14:05:00,41.03,41.03,40.81,40.82,157598.0,41.03,41.03,40.81,40.82,157598.0
2020-11-23 14:10:00,40.83,40.85,40.74,40.79,182392.0,40.83,40.85,40.74,40.79,182392.0
2020-11-23 14:15:00,40.79,40.85,40.76,40.82,149382.0,40.79,40.85,40.76,40.82,149382.0
2020-11-23 14:20:00,40.82,40.87,40.79,40.82,204020.0,40.82,40.87,40.79,40.82,204020.0
2020-11-23 14:25:00,40.83,40.84,40.73,40.8,80857.0,40.83,40.84,40.73,40.8,80857.0
2020-11-23 14:30:00,40.8,40.87,40.8,40.85,98503.0,40.8,40.87,40.8,40.85,98503.0
2020-11-23 14:35:00,40.84,40.91,40.83,40.9,75931.0,40.84,40.91,40.83,40.9,75931.0
2020-11-23 14:40:00,40.91,40.91,40.83,40.84,86779.0,40.91,40.91,40.83,40.84,86779.0
2020-11-23 14:45:00,40.84,40.9,40.8,40.82,196427.0,40.84,40.9,40.8,40.82,196427.0
2020-11-23 14:50:00,40.83,40.99,40.81,40.95,161248.0,40.83,40.99,40.81,40.95,161248.0
2020-11-23 14:55:00,40.94,41.03,40.92,41.01,190154.0,40.94,41.03,40.92,41.01,190154.0
2020-11-23 15:00:00,41.02,41.02,40.95,40.99,165740.0,41.02,41.02,40.95,40.99,165740.0
2020-11-23 15:05:00,40.98,41.02,40.95,40.98,108063.0,40.98,41.02,40.95,40.98,108063.0
2020-11-23 15:10:00,40.98,40.98,40.86,40.92,165115.0,40.98,40.98,40.86,40.92,165115.0
2020-11-23 15:15:00,40.92,41.05,40.91,41.02,198352.0,40.92,41.05,40.91,41.02,198352.0
2020-11-23 15:20:00,41.02,41.03,40.92,40.93,123988.0,41.02,41.03,40.92,40.93,123988.0
2020-11-23 15:25:00,40.94,40.96,40.82,40.89,137761.0,40.94,40.96,40.82,40.89,137761.0
2020-11-23 15:30:00,40.89,40.94,40.83,40.93,112029.0,40.89,40.94,40.83,40.93,112029.0
2020-11-23 15:35:00,40.93,40.94,40.69,40.74,156627.0,40.93,40.94,40.69,40.74,156627.0
2020-11-23 15:40:00,40.74,40.81,40.73,40.8,122185.0,40.74,40.81,40.73,40.8,122185.0
2020-11-23 15:45:00,40.8,40.96,40.78,40.96,178287.0,40.8,40.96,40.78,40.96,178287.0
2020-11-23 15:50:00,40.95,41.02,40.91,41.02,352454.0,40.95,41.02,40.91,41.02,352454.0
2020-11-23 15:55:00,41.01,41.02,40.89,40.92,484695.0,41.01,41.02,40.89,40.92,484695.0
2020-11-24 09:30:00,42.71,43.1,42.45,42.53,1380594.0,42.71,43.1,42.45,42.53,1380594.0
2020-11-24 09:35:00,42.55,43.18,42.45,43.16,924344.0,42.55,43.18,42.45,43.16,924344.0
2020-11-24 09:40:00,43.16,43.7,43.16,43.65,1170912.0,43.16,43.7,43.16,43.65,1170912.0
2020-11-24 09:45:00,43.66,43.91,43.6,43.87,793022.0,43.66,43.91,43.6,43.87,793022.0
2020-11-24 09:50:00,43.88,44.37,43.87,44.23,1230012.0,43.88,44.37,43.87,44.23,1230012.0
2020-11-24 09:55:00,44.22,44.4,44.1,44.34,676904.0,44.22,44.4,44.1,44.34,676904.0
2020-11-24 10:00:00,44.33,44.45,44.12,44.42,517438.0,44.33,44.45,44.12,44.42,517438.0
2020-11-24 10:05:00,44.42,44.52,44.3,44.47,626974.0,44.42,44.52,44.3,44.47,626974.0
2020-11-24 10:10:00,44.48,44.5,44.16,44.31,591869.0,44.48,44.5,44.16,44.31,591869.0
2020-11-24 10:15:00,44.3,44.39,43.94,44.09,539213.0,44.3,44.39,43.94,44.09,539213.0
2020-11-24 10:20:00,44.1,44.29,44.07,44.21,434293.0,44.1,44.29,44.07,44.21,434293.0
2020-11-24 10:25:00,44.21,44.32,44.09,44.28,393992.0,44.21,44.32,44.09,44.28,393992.0
2020-11-24 10:30:00,44.28,44.37,44.15,44.33,283615.0,44.28,44.37,44.15,44.33,283615.0
2020-11-24 10:35:00,44.32,44.38,43.76,43.9,615932.0,44.32,44.38,43.76,43.9,615932.0
2020-11-24 10:40:00,43.9,43.99,43.8,43.89,308855.0,43.9,43.99,43.8,43.89,308855.0
2020-11-24 10:45:00,43.92,43.94,43.78,43.87,238216.0,43.92,43.94,43.78,43.87,238216.0
2020-11-24 10:50:00,43.88,43.88,43.71,43.79,277649.0,43.88,43.88,43.71,43.79,277649.0
2020-11-24 10:55:00,43.79,43.83,43.37,43.48,433055.0,43.79,43.83,43.37,43.48,433055.0
2020-11-24 11:00:00,43.49,43.6,43.42,43.57,382039.0,43.49,43.6,43.42,43.57,382039.0
2020-11-24 11:05:00,43.57,43.69,43.5,43.67,214449.0,43.57,43.69,43.5,43.67,214449.0
2020-11-24 11:10:00,43.68,43.73,43.55,43.59,171621.0,43.68,43.73,43.55,43.59,171621.0
2020-11-24 11:15:00,43.57,43.71,43.53,43.55,166460.0,43.57,43.71,43.53,43.55,166460.0
2020-11-24 11:20:00,43.56,43.81,43.56,43.72,200812.0,43.56,43.81,43.56,43.72,200812.0
2020-11-24 11:25:00,43.72,44.06,43.71,44.03,440114.0,43.72,44.06,43.71,44.03,440114.0
2020-11-24 11:30:00,44.05,44.1,43.98,44.07,325109.0,44.05,44.1,43.98,44.07,325109.0
2020-11-24 11:35:00,44.08,44.09,43.91,43.93,252650.0,44.08,44.09,43.91,43.93,252650.0
2020-11-24 11:40:00,43.93,44.1,43.86,43.99,253431.0,43.93,44.1,43.86,43.99,253431.0
2020-11-24 11:45:00,43.99,44.03,43.77,44.02,247167.0,43.99,44.03,43.77,44.02,247167.0
2020-11-24 11:50:00,44.02,44.25,44.0,44.2,276577.0,44.02,44.25,44.0,44.2,276577.0
2020-11-24 11:55:00,44.21,44.23,44.01,44.06,259405.0,44.21,44.23,44.01,44.06,259405.0
2020-11-24 12:00:00,44.06,44.19,44.01,44.02,195499.0,44.06,44.19,44.01,44.02,195499.0
2020-11-24 12:05:00,44.03,44.2,44.01,44.2,214459.0,44.03,44.2,44.01,44.2,214459.0
2020-11-24 12:10:00,44.19,44.3,44.11,44.22,208544.0,44.19,44.3,44.11,44.22,208544.0
2020-11-24 12:15:00,44.22,44.33,44.19,44.33,179576.0,44.22,44.33,44.19,44.33,179576.0
2020-11-24 12:20:00,44.33,44.38,44.2,44.28,255947.0,44.33,44.38,44.2,44.28,255947.0
2020-11-24 12:25:00,44.27,44.42,44.25,44.41,250113.0,44.27,44.42,44.25,44.41,250113.0
2020-11-24 12:30:00,44.42,44.51,44.36,44.48,324718.0,44.42,44.51,44.36,44.48,324718.0
2020-11-24 12:35:00,44.48,44.48,44.26,44.3,239152.0,44.48,44.48,44.26,44.3,239152.0
2020-11-24 12:40:00,44.3,44.38,44.3,44.35,163586.0,44.3,44.38,44.3,44.35,163586.0
2020-11-24 12:45:00,44.34,44.34,44.01,44.16,360010.0,44.34,44.34,44.01,44.16,360010.0
2020-11-24 12:50:00,44.16,44.24,44.1,44.15,217266.0,44.16,44.24,44.1,44.15,217266.0
2020-11-24 12:55:00,44.15,44.21,44.07,44.12,212225.0,44.15,44.21,44.07,44.12,212225.0
2020-11-24 13:00:00,44.11,44.17,44.08,44.16,141727.0,44.11,44.17,44.08,44.16,141727.0
2020-11-24 13:05:00,44.16,44.19,44.04,44.05,105384.0,44.16,44.19,44.04,44.05,105384.0
2020-11-24 13:10:00,44.05,44.13,44.04,44.06,115691.0,44.05,44.13,44.04,44.06,115691.0
2020-11-24 13:15:00,44.05,44.1,44.01,44.05,123600.0,44.05,44.1,44.01,44.05,123600.0
2020-11-24 13:20:00,44.04,44.09,43.93,44.09,203885.0,44.04,44.09,43.93,44.09,203885.0
2020-11-24 13:25:00,44.09,44.28,44.06,44.28,226392.0,44.09,44.28,44.06,44.28,226392.0
2020-11-24 13:30:00,44.29,44.34,44.2,44.33,185619.0,44.29,44.34,44.2,44.33,185619.0
2020-11-24 13:35:00,44.33,44.35,44.2,44.23,130364.0,44.33,44.35,44.2,44.23,130364.0
2020-11-24 13:40:00,44.22,44.37,44.21,44.31,145843.0,44.22,44.37,44.21,44.31,145843.0
2020-11-24 13:45:00,44.32,44.39,44.29,44.33,132774.0,44.32,44.39,44.29,44.33,132774.0
2020-11-24 13:50:00,44.33,44.34,44.15,44.23,156045.0,44.33,44.34,44.15,44.23,156045.0
2020-11-24 13:55:00,44.24,44.29,44.2,44.22,103076.0,44.24,44.29,44.2,44.22,103076.0
2020-11-24 14:00:00,44.21,44.28,44.16,44.22,101950.0,44.21,44.28,44.16,44.22,101950.0
2020-11-24 14:05:00,44.22,44.28,43.98,43.99,209460.0,44.22,44.28,43.98,43.99,209460.0
2020-11-24 14:10:00,43.99,44.21,43.97,44.16,164172.0,43.99,44.21,43.97,44.16,164172.0
2020-11-24 14:15:00,44.16,44.22,44.1,44.15,114209.0,44.16,44.22,44.1,44.15,114209.0
2020-11-24 14:20:00,44.15,44.22,44.07,44.09,134625.0,44.15,44.22,44.07,44.09,134625.0
2020-11-24 14:25:00,44.09,44.15,44.01,44.02,128162.0,44.09,44.15,44.01,44.02,128162.0
2020-11-24 14:30:00,44.02,44.09,43.9,44.03,284554.0,44.02,44.09,43.9,44.03,284554.0
2020-11-24 14:35:00,44.04,44.27,43.92,44.16,401655.0,44.04,44.27,43.92,44.16,401655.0
2020-11-24 14:40:00,44.18,44.35,44.18,44.29,216033.0,44.18,44.35,44.18,44.29,216033.0
2020-11-24 14:45:00,44.29,44.34,44.2,44.29,126211.0,44.29,44.34,44.2,44.29,126211.0
2020-11-24 14:50:00,44.29,44.43,44.28,44.4,177519.0,44.29,44.43,44.28,44.4,177519.0
2020-11-24 14:55:00,44.4,44.57,44.36,44.55,274543.0,44.4,44.57,44.36,44.55,274543.0
2020-11-24 15:00:00,44.54,44.66,44.47,44.57,504804.0,44.54,44.66,44.47,44.57,504804.0
2020-11-24 15:05:00,44.56,44.68,44.52,44.59,270826.0,44.56,44.68,44.52,44.59,270826.0
2020-11-24 15:10:00,44.6,44.67,44.53,44.59,174098.0,44.6,44.67,44.53,44.59,174098.0
2020-11-24 15:15:00,44.6,44.72,44.59,44.61,231740.0,44.6,44.72,44.59,44.61,231740.0
2020-11-24 15:20:00,44.62,44.65,44.56,44.64,150491.0,44.62,44.65,44.56,44.64,150491.0
2020-11-24 15:25:00,44.63,44.67,44.59,44.66,131880.0,44.63,44.67,44.59,44.66,131880.0
2020-11-24 15:30:00,44.66,44.75,44.63,44.75,255632.0,44.66,44.75,44.63,44.75,255632.0
2020-11-24 15:35:00,44.75,44.85,44.7,44.77,427050.0,44.75,44.85,44.7,44.77,427050.0
2020-11-24 15:40:00,44.78,44.82,44.7,44.72,289670.0,44.78,44.82,44.7,44.72,289670.0
2020-11-24 15:45:00,44.71,44.84,44.68,44.83,348743.0,44.71,44.84,44.68,44.83,348743.0
2020-11-24 15:50:00,44.82,44.89,44.77,44.88,493436.0,44.82,44.89,44.77,44.88,493436.0
2020-11-24 15:55:00,44.88,45.0,44.87,44.96,938862.0,44.88,45.0,44.87,44.96,938862.0
2020-11-25 09:30:00,44.44,44.67,43.65,44.15,1435368.0,44.44,44.67,43.65,44.15,1435368.0
2020-11-25 09:35:00,44.16,44.33,43.74,44.01,743721.0,44.16,44.33,43.74,44.01,743721.0
2020-11-25 09:40:00,44.0,44.03,43.75,43.97,660476.0,44.0,44.03,43.75,43.97,660476.0
2020-11-25 09:45:00,43.97,44.45,43.97,44.11,532551.0,43.97,44.45,43.97,44.11,532551.0
2020-11-25 09:50:00,44.1,44.11,43.77,43.84,670044.0,44.1,44.11,43.77,43.84,670044.0
2020-11-25 09:55:00,43.83,44.01,43.83,44.01,413501.0,43.83,44.01,43.83,44.01,413501.0
2020-11-25 10:00:00,44.01,44.15,43.89,43.93,381585.0,44.01,44.15,43.89,43.93,381585.0
2020-11-25 10:05:00,43.92,44.12,43.81,43.92,369970.0,43.92,44.12,43.81,43.92,369970.0
2020-11-25 10:10:00,43.93,44.58,43.9,44.56,437324.0,43.93,44.58,43.9,44.56,437324.0
2020-11-25 10:15:00,44.55,44.73,44.45,44.52,359330.0,44.55,44.73,44.45,44.52,359330.0
2020-11-25 10:20:00,44.5,44.66,44.48,44.6,158858.0,44.5,44.66,44.48,44.6,158858.0
2020-11-25 10:25:00,44.61,44.61,44.4,44.6,258896.0,44.61,44.61,44.4,44.6,258896.0
2020-11-25 10:30:00,44.61,44.93,44.6,44.86,338626.0,44.61,44.93,44.6,44.86,338626.0
2020-11-25 10:35:00,44.85,45.02,44.81,44.88,323901.0,44.85,45.02,44.81,44.88,323901.0
2020-11-25 10:40:00,44.88,45.25,44.81,45.2,403349.0,44.88,45.25,44.81,45.2,403349.0
2020-11-25 10:45:00,45.19,45.5,45.18,45.48,617854.0,45.19,45.5,45.18,45.48,617854.0
2020-11-25 10:50:00,45.48,45.77,45.48,45.56,784164.0,45.48,45.77,45.48,45.56,784164.0
2020-11-25 10:55:00,45.55,45.68,45.48,45.54,411192.0,45.55,45.68,45.48,45.54,411192.0
2020-11-25 11:00:00,45.54,45.78,45.53,45.69,411311.0,45.54,45.78,45.53,45.69,411311.0
2020-11-25 11:05:00,45.68,45.76,45.53,45.63,296986.0,45.68,45.76,45.53,45.63,296986.0
2020-11-25 11:10:00,45.63,45.74,45.43,45.44,368981.0,45.63,45.74,45.43,45.44,368981.0
2020-11-25 11:15:00,45.44,45.47,45.2,45.25,473002.0,45.44,45.47,45.2,45.25,473002.0
2020-11-25 11:20:00,45.26,45.36,45.15,45.25,273612.0,45.26,45.36,45.15,45.25,273612.0
2020-11-25 11:25:00,45.24,45.25,45.05,45.24,273654.0,45.24,45.25,45.05,45.24,273654.0
2020-11-25 11:30:00,45.23,45.36,45.21,45.28,167758.0,45.23,45.36,45.21,45.28,167758.0
2020-11-25 11:35:00,45.29,45.4,45.19,45.26,173679.0,45.29,45.4,45.19,45.26,173679.0
2020-11-25 11:40:00,45.27,45.34,45.18,45.22,147021.0,45.27,45.34,45.18,45.22,147021.0
2020-11-25 11:45:00,45.22,45.48,45.1,45.45,194518.0,45.22,45.48,45.1,45.45,194518.0
2020-11-25 11:50:00,45.45,45.58,45.42,45.54,203330.0,45.45,45.58,45.42,45.54,203330.0
2020-11-25 11:55:00,45.54,45.69,45.5,45.68,258692.0,45.54,45.69,45.5,45.68,258692.0
2020-11-25 12:00:00,45.69,45.7,45.56,45.63,142827.0,45.69,45.7,45.56,45.63,142827.0
2020-11-25 12:05:00,45.61,45.9,45.61,45.87,325906.0,45.61,45.9,45.61,45.87,325906.0
2020-11-25 12:10:00,45.86,45.91,45.64,45.66,189987.0,45.86,45.91,45.64,45.66,189987.0
2020-11-25 12:15:00,45.66,45.66,45.52,45.65,265962.0,45.66,45.66,45.52,45.65,265962.0
2020-11-25 12:20:00,45.65,45.65,45.47,45.51,271667.0,45.65,45.65,45.47,45.51,271667.0
2020-11-25 12:25:00,45.52,45.54,45.41,45.43,200751.0,45.52,45.54,45.41,45.43,200751.0
2020-11-25 12:30:00,45.44,45.5,45.4,45.47,148879.0,45.44,45.5,45.4,45.47,148879.0
2020-11-25 12:35:00,45.46,45.5,45.41,45.42,135510.0,45.46,45.5,45.41,45.42,135510.0
2020-11-25 12:40:00,45.43,45.59,45.43,45.57,145371.0,45.43,45.59,45.43,45.57,145371.0
2020-11-25 12:45:00,45.58,45.62,45.5,45.54,92422.0,45.58,45.62,45.5,45.54,92422.0
2020-11-25 12:50:00,45.53,45.54,45.43,45.45,79831.0,45.53,45.54,45.43,45.45,79831.0
2020-11-25 12:55:00,45.45,45.49,45.33,45.4,102584.0,45.45,45.49,45.33,45.4,102584.0
2020-11-25 13:00:00,45.4,45.41,45.29,45.29,107545.0,45.4,45.41,45.29,45.29,107545.0
2020-11-25 13:05:00,45.29,45.44,45.29,45.41,141865.0,45.29,45.44,45.29,45.41,141865.0
2020-11-25 13:10:00,45.41,45.55,45.4,45.47,137599.0,45.41,45.55,45.4,45.47,137599.0
2020-11-25 13:15:00,45.48,45.49,45.38,45.45,106481.0,45.48,45.49,45.38,45.45,106481.0
2020-11-25 13:20:00,45.45,45.55,45.41,45.48,115289.0,45.45,45.55,45.41,45.48,115289.0
2020-11-25 13:25:00,45.48,45.5,45.35,45.37,104165.0,45.48,45.5,45.35,45.37,104165.0
2020-11-25 13:30:00,45.36,45.46,45.31,45.42,94733.0,45.36,45.46,45.31,45.42,94733.0
2020-11-25 13:35:00,45.43,45.47,45.39,45.46,108133.0,45.43,45.47,45.39,45.46,108133.0
2020-11-25 13:40:00,45.46,45.49,45.29,45.31,129352.0,45.46,45.49,45.29,45.31,129352.0
2020-11-25 13:45:00,45.3,45.34,45.24,45.33,92961.0,45.3,45.34,45.24,45.33,92961.0
2020-11-25 13:50:00,45.33,45.34,45.23,45.26,91463.0,45.33,45.34,45.23,45.26,91463.0
2020-11-25 13:55:00,45.25,45.32,45.23,45.3,67812.0,45.25,45.32,45.23,45.3,67812.0
2020-11-25 14:00:00,45.3,45.31,45.16,45.22,122730.0,45.3,45.31,45.16,45.22,122730.0
2020-11-25 14:05:00,45.22,45.27,45.14,45.19,86647.0,45.22,45.27,45.14,45.19,86647.0
2020-11-25 14:10:00,45.2,45.21,45.09,45.11,143413.0,45.2,45.21,45.09,45.11,143413.0
2020-11-25 14:15:00,45.11,45.28,45.11,45.24,104275.0,45.11,45.28,45.11,45.24,104275.0
2020-11-25 14:20:00,45.25,45.28,45.19,45.27,67034.0,45.25,45.28,45.19,45.27,67034.0
2020-11-25 14:25:00,45.26,45.38,45.22,45.37,112877.0,45.26,45.38,45.22,45.37,112877.0
2020-11-25 14:30:00,45.37,45.45,45.32,45.33,137124.0,45.37,45.45,45.32,45.33,137124.0
2020-11-25 14:35:00,45.33,45.37,45.29,45.33,83396.0,45.33,45.37,45.29,45.33,83396.0
2020-11-25 14:40:00,45.34,45.45,45.34,45.45,147606.0,45.34,45.45,45.34,45.45,147606.0
2020-11-25 14:45:00,45.45,45.67,45.45,45.6,235028.0,45.45,45.67,45.45,45.6,235028.0
2020-11-25 14:50:00,45.61,45.68,45.6,45.65,155115.0,45.61,45.68,45.6,45.65,155115.0
2020-11-25 14:55:00,45.64,45.68,45.55,45.68,144735.0,45.64,45.68,45.55,45.68,144735.0
2020-11-25 15:00:00,45.66,45.7,45.59,45.63,149341.0,45.66,45.7,45.59,45.63,149341.0
2020-11-25 15:05:00,45.63,45.69,45.61,45.68,102251.0,45.63,45.69,45.61,45.68,102251.0
2020-11-25 15:10:00,45.68,45.73,45.66,45.73,139379.0,45.68,45.73,45.66,45.73,139379.0
2020-11-25 15:15:00,45.74,45.88,45.72,45.84,227751.0,45.74,45.88,45.72,45.84,227751.0
2020-11-25 15:20:00,45.84,45.88,45.77,45.77,204811.0,45.84,45.88,45.77,45.77,204811.0
2020-11-25 15:25:00,45.76,45.79,45.67,45.69,183014.0,45.76,45.79,45.67,45.69,183014.0
2020-11-25 15:30:00,45.69,45.72,45.57,45.59,187910.0,45.69,45.72,45.57,45.59,187910.0
2020-11-25 15:35:00,45.58,45.61,45.54,45.56,170860.0,45.58,45.61,45.54,45.56,170860.0
2020-11-25 15:40:00,45.56,45.59,45.54,45.58,158297.0,45.56,45.59,45.54,45.58,158297.0
2020-11-25 15:45:00,45.59,45.63,45.55,45.61,224533.0,45.59,45.63,45.55,45.61,224533.0
2020-11-25 15:50:00,45.61,45.71,45.59,45.69,363265.0,45.61,45.71,45.59,45.69,363265.0
2020-11-25 15:55:00,45.69,45.77,45.64,45.64,529433.0,45.69,45.77,45.64,45.64,529433.0
2020-11-27 09:30:00,46.17,46.68,46.14,46.65,898599.0,46.17,46.68,46.14,46.65,898599.0
2020-11-27 09:35:00,46.66,46.71,46.42,46.65,427223.0,46.66,46.71,46.42,46.65,427223.0
2020-11-27 09:40:00,46.68,46.74,46.26,46.35,403921.0,46.68,46.74,46.26,46.35,403921.0
2020-11-27 09:45:00,46.34,46.36,46.06,46.15,568275.0,46.34,46.36,46.06,46.15,568275.0
2020-11-27 09:50:00,46.14,46.43,46.07,46.13,326455.0,46.14,46.43,46.07,46.13,326455.0
2020-11-27 09:55:00,46.13,46.48,46.05,46.38,323545.0,46.13,46.48,46.05,46.38,323545.0
2020-11-27 10:00:00,46.36,46.48,46.17,46.29,300003.0,46.36,46.48,46.17,46.29,300003.0
2020-11-27 10:05:00,46.26,46.53,46.19,46.5,396604.0,46.26,46.53,46.19,46.5,396604.0
2020-11-27 10:10:00,46.47,46.76,46.47,46.71,405994.0,46.47,46.76,46.47,46.71,405994.0
2020-11-27 10:15:00,46.71,46.71,46.4,46.41,253119.0,46.71,46.71,46.4,46.41,253119.0
2020-11-27 10:20:00,46.41,46.45,46.24,46.32,420838.0,46.41,46.45,46.24,46.32,420838.0
2020-11-27 10:25:00,46.33,46.56,46.25,46.51,284442.0,46.33,46.56,46.25,46.51,284442.0
2020-11-27 10:30:00,46.52,46.53,46.28,46.3,213467.0,46.52,46.53,46.28,46.3,213467.0
2020-11-27 10:35:00,46.29,46.41,46.23,46.39,228590.0,46.29,46.41,46.23,46.39,228590.0
2020-11-27 10:40:00,46.38,46.5,46.17,46.2,350743.0,46.38,46.5,46.17,46.2,350743.0
2020-11-27 10:45:00,46.2,46.36,46.19,46.34,187065.0,46.2,46.36,46.19,46.34,187065.0
2020-11-27 10:50:00,46.34,46.4,46.19,46.2,217249.0,46.34,46.4,46.19,46.2,217249.0
2020-11-27 10:55:00,46.2,46.29,46.14,46.17,239769.0,46.2,46.29,46.14,46.17,239769.0
2020-11-27 11:00:00,46.16,46.16,45.96,46.01,363588.0,46.16,46.16,45.96,46.01,363588.0
2020-11-27 11:05:00,46.0,46.06,45.84,45.93,205913.0,46.0,46.06,45.84,45.93,205913.0
2020-11-27 11:10:00,45.93,46.0,45.8,45.98,342308.0,45.93,46.0,45.8,45.98,342308.0
2020-11-27 11:15:00,45.98,46.14,45.96,46.04,202405.0,45.98,46.14,45.96,46.04,202405.0
2020-11-27 11:20:00,46.01,46.09,45.81,45.82,257031.0,46.01,46.09,45.81,45.82,257031.0
2020-11-27 11:25:00,45.83,45.83,45.73,45.76,219727.0,45.83,45.83,45.73,45.76,219727.0
2020-11-27 11:30:00,45.76,45.92,45.69,45.71,282799.0,45.76,45.92,45.69,45.71,282799.0
2020-11-27 11:35:00,45.71,45.71,45.55,45.62,279966.0,45.71,45.71,45.55,45.62,279966.0
2020-11-27 11:40:00,45.62,45.72,45.6,45.66,193551.0,45.62,45.72,45.6,45.66,193551.0
2020-11-27 11:45:00,45.66,45.81,45.65,45.8,202325.0,45.66,45.81,45.65,45.8,202325.0
2020-11-27 11:50:00,45.8,45.98,45.8,45.8,239115.0,45.8,45.98,45.8,45.8,239115.0
2020-11-27 11:55:00,45.8,45.95,45.72,45.95,212600.0,45.8,45.95,45.72,45.95,212600.0
2020-11-27 12:00:00,45.96,46.0,45.8,45.8,175208.0,45.96,46.0,45.8,45.8,175208.0
2020-11-27 12:05:00,45.8,45.91,45.75,45.8,158687.0,45.8,45.91,45.75,45.8,158687.0
2020-11-27 12:10:00,45.8,45.85,45.69,45.77,177344.0,45.8,45.85,45.69,45.77,177344.0
2020-11-27 12:15:00,45.76,45.78,45.71,45.73,85560.0,45.76,45.78,45.71,45.73,85560.0
2020-11-27 12:20:00,45.74,45.74,45.61,45.67,182971.0,45.74,45.74,45.61,45.67,182971.0
2020-11-27 12:25:00,45.67,45.71,45.61,45.64,175947.0,45.67,45.71,45.61,45.64,175947.0
2020-11-27 12:30:00,45.65,45.66,45.5,45.55,247139.0,45.65,45.66,45.5,45.55,247139.0
2020-11-27 12:35:00,45.54,45.58,45.39,45.4,299217.0,45.54,45.58,45.39,45.4,299217.0
2020-11-27 12:40:00,45.41,45.42,45.2,45.22,581616.0,45.41,45.42,45.2,45.22,581616.0
2020-11-27 12:45:00,45.22,45.29,45.14,45.26,371322.0,45.22,45.29,45.14,45.26,371322.0
2020-11-27 12:50:00,45.27,45.3,45.2,45.23,305004.0,45.27,45.3,45.2,45.23,305004.0
2020-11-27 12:55:00,45.24,45.3,45.18,45.29,286296.0,45.24,45.3,45.18,45.29,286296.0
2020-11-30 09:30:00,46.47,46.47,45.66,45.98,998089.0,46.47,46.47,45.66,45.98,998089.0
2020-11-30 09:35:00,45.96,45.99,45.69,45.9,641617.0,45.96,45.99,45.69,45.9,641617.0
2020-11-30 09:40:00,45.92,46.46,45.83,46.31,621115.0,45.92,46.46,45.83,46.31,621115.0
2020-11-30 09:45:00,46.32,46.5,46.22,46.23,419796.0,46.32,46.5,46.22,46.23,419796.0
2020-11-30 09:50:00,46.22,46.22,45.58,45.83,582849.0,46.22,46.22,45.58,45.83,582849.0
2020-11-30 09:55:00,45.84,45.84,45.46,45.52,458054.0,45.84,45.84,45.46,45.52,458054.0
2020-11-30 10:00:00,45.53,45.58,45.19,45.21,706598.0,45.53,45.58,45.19,45.21,706598.0
2020-11-30 10:05:00,45.21,45.44,45.15,45.3,453835.0,45.21,45.44,45.15,45.3,453835.0
2020-11-30 10:10:00,45.29,45.48,45.19,45.2,388652.0,45.29,45.48,45.19,45.2,388652.0
2020-11-30 10:15:00,45.2,45.2,44.92,44.93,535993.0,45.2,45.2,44.92,44.93,535993.0
2020-11-30 10:20:00,44.93,45.15,44.9,45.1,274151.0,44.93,45.15,44.9,45.1,274151.0
2020-11-30 10:25:00,45.11,45.12,44.82,44.84,343855.0,45.11,45.12,44.82,44.84,343855.0
2020-11-30 10:30:00,44.83,44.94,44.44,44.44,898440.0,44.83,44.94,44.44,44.44,898440.0
2020-11-30 10:35:00,44.45,44.72,44.44,44.65,419732.0,44.45,44.72,44.44,44.65,419732.0
2020-11-30 10:40:00,44.66,44.72,44.2,44.23,437147.0,44.66,44.72,44.2,44.23,437147.0
2020-11-30 10:45:00,44.22,44.7,44.2,44.7,404500.0,44.22,44.7,44.2,44.7,404500.0
2020-11-30 10:50:00,44.7,45.12,44.64,45.0,481050.0,44.7,45.12,44.64,45.0,481050.0
2020-11-30 10:55:00,45.0,45.18,44.94,45.18,319444.0,45.0,45.18,44.94,45.18,319444.0
2020-11-30 11:00:00,45.19,45.26,45.05,45.15,285132.0,45.19,45.26,45.05,45.15,285132.0
2020-11-30 11:05:00,45.16,45.5,45.15,45.36,396343.0,45.16,45.5,45.15,45.36,396343.0
2020-11-30 11:10:00,45.37,45.51,45.37,45.4,236188.0,45.37,45.51,45.37,45.4,236188.0
2020-11-30 11:15:00,45.39,45.45,45.18,45.3,216935.0,45.39,45.45,45.18,45.3,216935.0
2020-11-30 11:20:00,45.28,45.42,45.2,45.38,150411.0,45.28,45.42,45.2,45.38,150411.0
2020-11-30 11:25:00,45.36,45.41,45.25,45.29,124620.0,45.36,45.41,45.25,45.29,124620.0
2020-11-30 11:30:00,45.29,45.36,44.99,45.1,261592.0,45.29,45.36,44.99,45.1,261592.0
2020-11-30 11:35:00,45.08,45.22,45.05,45.09,166698.0,45.08,45.22,45.05,45.09,166698.0
2020-11-30 11:40:00,45.08,45.25,44.97,45.23,224164.0,45.08,45.25,44.97,45.23,224164.0
2020-11-30 11:45:00,45.23,45.36,45.22,45.3,158830.0,45.23,45.36,45.22,45.3,158830.0
2020-11-30 11:50:00,45.3,45.35,45.24,45.3,100673.0,45.3,45.35,45.24,45.3,100673.0
2020-11-30 11:55:00,45.31,45.46,45.3,45.34,178912.0,45.31,45.46,45.3,45.34,178912.0
2020-11-30 12:00:00,45.33,45.38,45.25,45.34,81106.0,45.33,45.38,45.25,45.34,81106.0
2020-11-30 12:05:00,45.34,45.42,45.26,45.38,109586.0,45.34,45.42,45.26,45.38,109586.0
2020-11-30 12:10:00,45.38,45.39,45.27,45.35,122779.0,45.38,45.39,45.27,45.35,122779.0
2020-11-30 12:15:00,45.36,45.42,45.29,45.39,142347.0,45.36,45.42,45.29,45.39,142347.0
2020-11-30 12:20:00,45.38,45.5,45.27,45.48,185334.0,45.38,45.5,45.27,45.48,185334.0
2020-11-30 12:25:00,45.47,45.63,45.46,45.58,243497.0,45.47,45.63,45.46,45.58,243497.0
2020-11-30 12:30:00,45.59,45.66,45.45,45.46,150077.0,45.59,45.66,45.45,45.46,150077.0
2020-11-30 12:35:00,45.46,45.62,45.44,45.6,261721.0,45.46,45.62,45.44,45.6,261721.0
2020-11-30 12:40:00,45.6,45.6,45.39,45.47,160753.0,45.6,45.6,45.39,45.47,160753.0
2020-11-30 12:45:00,45.47,45.53,45.41,45.53,70386.0,45.47,45.53,45.41,45.53,70386.0
2020-11-30 12:50:00,45.53,45.55,45.43,45.47,71633.0,45.53,45.55,45.43,45.47,71633.0
2020-11-30 12:55:00,45.48,45.58,45.46,45.55,107414.0,45.48,45.58,45.46,45.55,107414.0
2020-11-30 13:00:00,45.56,45.57,45.45,45.53,100931.0,45.56,45.57,45.45,45.53,100931.0
2020-11-30 13:05:00,45.53,45.6,45.49,45.51,135871.0,45.53,45.6,45.49,45.51,135871.0
2020-11-30 13:10:00,45.51,45.55,45.39,45.4,164463.0,45.51,45.55,45.39,45.4,164463.0
2020-11-30 13:15:00,45.4,45.43,45.36,45.4,102132.0,45.4,45.43,45.36,45.4,102132.0
2020-11-30 13:20:00,45.39,45.4,45.28,45.36,186351.0,45.39,45.4,45.28,45.36,186351.0
2020-11-30 13:25:00,45.36,45.46,45.33,45.45,111336.0,45.36,45.46,45.33,45.45,111336.0
2020-11-30 13:30:00,45.45,45.45,45.32,45.36,102767.0,45.45,45.45,45.32,45.36,102767.0
2020-11-30 13:35:00,45.38,45.46,45.37,45.45,95688.0,45.38,45.46,45.37,45.45,95688.0
2020-11-30 13:40:00,45.46,45.59,45.44,45.58,155311.0,45.46,45.59,45.44,45.58,155311.0
2020-11-30 13:45:00,45.58,45.66,45.52,45.62,166385.0,45.58,45.66,45.52,45.62,166385.0
2020-11-30 13:50:00,45.63,45.68,45.58,45.59,114417.0,45.63,45.68,45.58,45.59,114417.0
2020-11-30 13:55:00,45.58,45.66,45.53,45.58,148294.0,45.58,45.66,45.53,45.58,148294.0
2020-11-30 14:00:00,45.58,45.58,45.44,45.5,123332.0,45.58,45.58,45.44,45.5,123332.0
2020-11-30 14:05:00,45.5,45.6,45.48,45.56,113723.0,45.5,45.6,45.48,45.56,113723.0
2020-11-30 14:10:00,45.56,45.64,45.53,45.63,132759.0,45.56,45.64,45.53,45.63,132759.0
2020-11-30 14:15:00,45.64,45.66,45.55,45.6,146022.0,45.64,45.66,45.55,45.6,146022.0
2020-11-30 14:20:00,45.59,45.6,45.46,45.46,137818.0,45.59,45.6,45.46,45.46,137818.0
2020-11-30 14:25:00,45.46,45.49,45.4,45.43,133479.0,45.46,45.49,45.4,45.43,133479.0
2020-11-30 14:30:00,45.44,45.46,45.29,45.32,216783.0,45.44,45.46,45.29,45.32,216783.0
2020-11-30 14:35:00,45.32,45.35,45.25,45.28,165771.0,45.32,45.35,45.25,45.28,165771.0
2020-11-30 14:40:00,45.27,45.28,45.13,45.13,202748.0,45.27,45.28,45.13,45.13,202748.0
2020-11-30 14:45:00,45.13,45.3,45.12,45.19,193116.0,45.13,45.3,45.12,45.19,193116.0
2020-11-30 14:50:00,45.19,45.25,45.14,45.15,118165.0,45.19,45.25,45.14,45.15,118165.0
2020-11-30 14:55:00,45.15,45.42,45.14,45.4,172148.0,45.15,45.42,45.14,45.4,172148.0
2020-11-30 15:00:00,45.4,45.44,45.32,45.34,167892.0,45.4,45.44,45.32,45.34,167892.0
2020-11-30 15:05:00,45.34,45.48,45.34,45.41,141890.0,45.34,45.48,45.34,45.41,141890.0
2020-11-30 15:10:00,45.41,45.43,45.26,45.31,149748.0,45.41,45.43,45.26,45.31,149748.0
2020-11-30 15:15:00,45.32,45.58,45.31,45.57,193944.0,45.32,45.58,45.31,45.57,193944.0
2020-11-30 15:20:00,45.56,45.56,45.42,45.49,157395.0,45.56,45.56,45.42,45.49,157395.0
2020-11-30 15:25:00,45.49,45.5,45.22,45.25,169060.0,45.49,45.5,45.22,45.25,169060.0
2020-11-30 15:30:00,45.25,45.32,45.17,45.18,168588.0,45.25,45.32,45.17,45.18,168588.0
2020-11-30 15:35:00,45.18,45.21,45.06,45.07,187286.0,45.18,45.21,45.06,45.07,187286.0
2020-11-30 15:40:00,45.06,45.12,44.99,45.06,358358.0,45.06,45.12,44.99,45.06,358358.0
2020-11-30 15:45:00,45.07,45.17,44.98,45.0,267232.0,45.07,45.17,44.98,45.0,267232.0
2020-11-30 15:50:00,45.0,45.18,44.92,45.03,425671.0,45.0,45.18,44.92,45.03,425671.0
2020-11-30 15:55:00,45.02,45.05,44.94,45.04,580455.0,45.02,45.05,44.94,45.04,580455.0
2020-12-01 09:30:00,45.94,46.43,45.63,45.68,911428.0,45.94,46.43,45.63,45.68,911428.0
2020-12-01 09:35:00,45.67,46.13,45.34,46.09,673128.0,45.67,46.13,45.34,46.09,673128.0
2020-12-01 09:40:00,46.08,46.18,45.78,46.01,442216.0,46.08,46.18,45.78,46.01,442216.0
2020-12-01 09:45:00,46.02,46.11,45.91,45.98,353483.0,46.02,46.11,45.91,45.98,353483.0
2020-12-01 09:50:00,45.97,46.01,45.61,45.66,366501.0,45.97,46.01,45.61,45.66,366501.0
2020-12-01 09:55:00,45.66,46.05,45.64,45.96,302250.0,45.66,46.05,45.64,45.96,302250.0
2020-12-01 10:00:00,45.95,45.95,45.78,45.83,273601.0,45.95,45.95,45.78,45.83,273601.0
2020-12-01 10:05:00,45.82,45.89,45.62,45.71,373306.0,45.82,45.89,45.62,45.71,373306.0
2020-12-01 10:10:00,45.72,45.98,45.7,45.98,290177.0,45.72,45.98,45.7,45.98,290177.0
2020-12-01 10:15:00,45.98,46.04,45.87,45.97,306709.0,45.98,46.04,45.87,45.97,306709.0
2020-12-01 10:20:00,45.96,46.01,45.83,46.01,132560.0,45.96,46.01,45.83,46.01,132560.0
2020-12-01 10:25:00,46.0,46.09,45.94,46.03,231219.0,46.0,46.09,45.94,46.03,231219.0
2020-12-01 10:30:00,46.03,46.19,45.91,45.96,275892.0,46.03,46.19,45.91,45.96,275892.0
2020-12-01 10:35:00,45.96,46.02,45.8,45.99,239958.0,45.96,46.02,45.8,45.99,239958.0
2020-12-01 10:40:00,45.99,46.43,45.85,46.24,438942.0,45.99,46.43,45.85,46.24,438942.0
2020-12-01 10:45:00,46.21,46.47,46.13,46.45,537746.0,46.21,46.47,46.13,46.45,537746.0
2020-12-01 10:50:00,46.44,46.52,46.3,46.47,570398.0,46.44,46.52,46.3,46.47,570398.0
2020-12-01 10:55:00,46.48,46.5,46.29,46.3,389775.0,46.48,46.5,46.29,46.3,389775.0
2020-12-01 11:00:00,46.31,46.51,46.2,46.5,222567.0,46.31,46.51,46.2,46.5,222567.0
2020-12-01 11:05:00,46.5,46.5,46.32,46.44,215361.0,46.5,46.5,46.32,46.44,215361.0
2020-12-01 11:10:00,46.44,46.45,46.28,46.36,125253.0,46.44,46.45,46.28,46.36,125253.0
2020-12-01 11:15:00,46.36,46.42,46.27,46.37,143162.0,46.36,46.42,46.27,46.37,143162.0
2020-12-01 11:20:00,46.35,46.45,46.3,46.31,177932.0,46.35,46.45,46.3,46.31,177932.0
2020-12-01 11:25:00,46.3,46.57,46.29,46.49,260493.0,46.3,46.57,46.29,46.49,260493.0
2020-12-01 11:30:00,46.49,46.56,46.29,46.35,208342.0,46.49,46.56,46.29,46.35,208342.0
2020-12-01 11:35:00,46.34,46.39,46.15,46.24,181901.0,46.34,46.39,46.15,46.24,181901.0
2020-12-01 11:40:00,46.25,46.3,46.2,46.23,110326.0,46.25,46.3,46.2,46.23,110326.0
2020-12-01 11:45:00,46.23,46.25,46.08,46.1,148975.0,46.23,46.25,46.08,46.1,148975.0
2020-12-01 11:50:00,46.11,46.11,45.98,46.02,231734.0,46.11,46.11,45.98,46.02,231734.0
2020-12-01 11:55:00,46.04,46.09,45.95,45.97,171558.0,46.04,46.09,45.95,45.97,171558.0
2020-12-01 12:00:00,45.96,46.13,45.96,46.06,129789.0,45.96,46.13,45.96,46.06,129789.0
2020-12-01 12:05:00,46.06,46.17,46.05,46.14,139573.0,46.06,46.17,46.05,46.14,139573.0
2020-12-01 12:10:00,46.13,46.19,46.04,46.15,116732.0,46.13,46.19,46.04,46.15,116732.0
2020-12-01 12:15:00,46.15,46.22,46.12,46.18,117121.0,46.15,46.22,46.12,46.18,117121.0
2020-12-01 12:20:00,46.18,46.25,46.16,46.24,84398.0,46.18,46.25,46.16,46.24,84398.0
2020-12-01 12:25:00,46.24,46.31,46.19,46.29,127918.0,46.24,46.31,46.19,46.29,127918.0
2020-12-01 12:30:00,46.29,46.37,46.21,46.26,142028.0,46.29,46.37,46.21,46.26,142028.0
2020-12-01 12:35:00,46.27,46.34,46.21,46.34,104264.0,46.27,46.34,46.21,46.34,104264.0
2020-12-01 12:40:00,46.34,46.4,46.29,46.4,121209.0,46.34,46.4,46.29,46.4,121209.0
2020-12-01 12:45:00,46.4,46.48,46.35,46.41,129024.0,46.4,46.48,46.35,46.41,129024.0
2020-12-01 12:50:00,46.41,46.48,46.4,46.47,99280.0,46.41,46.48,46.4,46.47,99280.0
2020-12-01 12:55:00,46.48,46.5,46.38,46.41,129003.0,46.48,46.5,46.38,46.41,129003.0
2020-12-01 13:00:00,46.41,46.43,46.27,46.31,86913.0,46.41,46.43,46.27,46.31,86913.0
2020-12-01 13:05:00,46.31,46.34,46.19,46.23,135021.0,46.31,46.34,46.19,46.23,135021.0
2020-12-01 13:10:00,46.23,46.26,46.1,46.21,145064.0,46.23,46.26,46.1,46.21,145064.0
2020-12-01 13:15:00,46.21,46.27,46.18,46.22,98922.0,46.21,46.27,46.18,46.22,98922.0
2020-12-01 13:20:00,46.23,46.26,46.18,46.2,62958.0,46.23,46.26,46.18,46.2,62958.0
2020-12-01 13:25:00,46.19,46.23,46.05,46.08,144836.0,46.19,46.23,46.05,46.08,144836.0
2020-12-01 13:30:00,46.08,46.1,46.0,46.03,113548.0,46.08,46.1,46.0,46.03,113548.0
2020-12-01 13:35:00,46.02,46.17,46.02,46.12,127902.0,46.02,46.17,46.02,46.12,127902.0
2020-12-01 13:40:00,46.11,46.13,46.02,46.08,111219.0,46.11,46.13,46.02,46.08,111219.0
2020-12-01 13:45:00,46.09,46.1,46.03,46.05,113630.0,46.09,46.1,46.03,46.05,113630.0
2020-12-01 13:50:00,46.06,46.1,45.92,45.95,168591.0,46.06,46.1,45.92,45.95,168591.0
2020-12-01 13:55:00,45.94,46.05,45.92,46.0,133360.0,45.94,46.05,45.92,46.0,133360.0
2020-12-01 14:00:00,46.0,46.13,45.97,46.13,75666.0,46.0,46.13,45.97,46.13,75666.0
2020-12-01 14:05:00,46.14,46.18,46.12,46.15,122983.0,46.14,46.18,46.12,46.15,122983.0
2020-12-01 14:10:00,46.15,46.17,46.04,46.08,125271.0,46.15,46.17,46.04,46.08,125271.0
2020-12-01 14:15:00,46.08,46.13,46.04,46.05,109248.0,46.08,46.13,46.04,46.05,109248.0
2020-12-01 14:20:00,46.04,46.06,45.96,45.97,142844.0,46.04,46.06,45.96,45.97,142844.0
2020-12-01 14:25:00,45.97,46.11,45.96,46.1,110147.0,45.97,46.11,45.96,46.1,110147.0
2020-12-01 14:30:00,46.11,46.12,45.96,45.96,156453.0,46.11,46.12,45.96,45.96,156453.0
2020-12-01 14:35:00,45.97,45.99,45.92,45.95,115254.0,45.97,45.99,45.92,45.95,115254.0
2020-12-01 14:40:00,45.95,45.95,45.84,45.85,159388.0,45.95,45.95,45.84,45.85,159388.0
2020-12-01 14:45:00,45.84,45.89,45.81,45.85,172435.0,45.84,45.89,45.81,45.85,172435.0
2020-12-01 14:50:00,45.86,45.87,45.76,45.78,128347.0,45.86,45.87,45.76,45.78,128347.0
2020-12-01 14:55:00,45.78,45.79,45.67,45.68,149861.0,45.78,45.79,45.67,45.68,149861.0
2020-12-01 15:00:00,45.68,45.7,45.53,45.53,203186.0,45.68,45.7,45.53,45.53,203186.0
2020-12-01 15:05:00,45.52,45.53,45.39,45.52,296677.0,45.52,45.53,45.39,45.52,296677.0
2020-12-01 15:10:00,45.52,45.57,45.48,45.52,253389.0,45.52,45.57,45.48,45.52,253389.0
2020-12-01 15:15:00,45.53,45.58,45.46,45.5,166878.0,45.53,45.58,45.46,45.5,166878.0
2020-12-01 15:20:00,45.5,45.68,45.5,45.66,174137.0,45.5,45.68,45.5,45.66,174137.0
2020-12-01 15:25:00,45.65,45.71,45.61,45.64,134187.0,45.65,45.71,45.61,45.64,134187.0
2020-12-01 15:30:00,45.65,45.7,45.57,45.58,139509.0,45.65,45.7,45.57,45.58,139509.0
2020-12-01 15:35:00,45.58,45.59,45.49,45.54,144431.0,45.58,45.59,45.49,45.54,144431.0
2020-12-01 15:40:00,45.53,45.54,45.38,45.41,166791.0,45.53,45.54,45.38,45.41,166791.0
2020-12-01 15:45:00,45.41,45.42,45.36,45.39,200027.0,45.41,45.42,45.36,45.39,200027.0
2020-12-01 15:50:00,45.38,45.47,45.35,45.43,307172.0,45.38,45.47,45.35,45.43,307172.0
2020-12-01 15:55:00,45.43,45.44,45.23,45.29,377839.0,45.43,45.44,45.23,45.29,377839.0
2020-12-02 09:30:00,45.24,45.29,44.52,44.58,669360.0,45.24,45.29,44.52,44.58,669360.0
2020-12-02 09:35:00,44.58,44.98,44.55,44.92,518721.0,44.58,44.98,44.55,44.92,518721.0
2020-12-02 09:40:00,44.89,45.32,44.87,45.23,456882.0,44.89,45.32,44.87,45.23,456882.0
2020-12-02 09:45:00,45.23,45.64,45.15,45.47,378014.0,45.23,45.64,45.15,45.47,378014.0
2020-12-02 09:50:00,45.46,45.65,45.24,45.44,366076.0,45.46,45.65,45.24,45.44,366076.0
2020-12-02 09:55:00,45.45,45.65,45.43,45.54,220262.0,45.45,45.65,45.43,45.54,220262.0
2020-12-02 10:00:00,45.54,45.88,45.52,45.88,333569.0,45.54,45.88,45.52,45.88,333569.0
2020-12-02 10:05:00,45.87,45.88,45.54,45.54,320824.0,45.87,45.88,45.54,45.54,320824.0
2020-12-02 10:10:00,45.56,45.57,45.27,45.29,297874.0,45.56,45.57,45.27,45.29,297874.0
2020-12-02 10:15:00,45.29,45.66,45.27,45.58,240732.0,45.29,45.66,45.27,45.58,240732.0
2020-12-02 10:20:00,45.57,45.87,45.55,45.82,423587.0,45.57,45.87,45.55,45.82,423587.0
2020-12-02 10:25:00,45.82,45.93,45.64,45.91,213122.0,45.82,45.93,45.64,45.91,213122.0
2020-12-02 10:30:00,45.91,45.93,45.78,45.79,183540.0,45.91,45.93,45.78,45.79,183540.0
2020-12-02 10:35:00,45.78,46.1,45.77,46.1,314538.0,45.78,46.1,45.77,46.1,314538.0
2020-12-02 10:40:00,46.1,46.22,46.03,46.18,317364.0,46.1,46.22,46.03,46.18,317364.0
2020-12-02 10:45:00,46.17,46.27,46.01,46.09,319066.0,46.17,46.27,46.01,46.09,319066.0
2020-12-02 10:50:00,46.1,46.16,46.03,46.09,198421.0,46.1,46.16,46.03,46.09,198421.0
2020-12-02 10:55:00,46.1,46.3,46.09,46.29,275499.0,46.1,46.3,46.09,46.29,275499.0
2020-12-02 11:00:00,46.3,46.35,46.24,46.34,226844.0,46.3,46.35,46.24,46.34,226844.0
2020-12-02 11:05:00,46.34,46.48,46.18,46.25,304303.0,46.34,46.48,46.18,46.25,304303.0
2020-12-02 11:10:00,46.25,46.37,46.18,46.34,178735.0,46.25,46.37,46.18,46.34,178735.0
2020-12-02 11:15:00,46.34,46.38,46.22,46.31,136325.0,46.34,46.38,46.22,46.31,136325.0
2020-12-02 11:20:00,46.32,46.38,46.19,46.21,149920.0,46.32,46.38,46.19,46.21,149920.0
2020-12-02 11:25:00,46.22,46.37,46.2,46.32,152793.0,46.22,46.37,46.2,46.32,152793.0
2020-12-02 11:30:00,46.33,46.42,46.21,46.21,116769.0,46.33,46.42,46.21,46.21,116769.0
2020-12-02 11:35:00,46.21,46.35,46.2,46.33,140614.0,46.21,46.35,46.2,46.33,140614.0
2020-12-02 11:40:00,46.32,46.35,46.25,46.29,88749.0,46.32,46.35,46.25,46.29,88749.0
2020-12-02 11:45:00,46.25,46.29,46.23,46.23,89550.0,46.25,46.29,46.23,46.23,89550.0
2020-12-02 11:50:00,46.24,46.4,46.22,46.35,148852.0,46.24,46.4,46.22,46.35,148852.0
2020-12-02 11:55:00,46.36,46.45,46.33,46.34,183074.0,46.36,46.45,46.33,46.34,183074.0
2020-12-02 12:00:00,46.34,46.37,46.18,46.21,137051.0,46.34,46.37,46.18,46.21,137051.0
2020-12-02 12:05:00,46.2,46.21,46.06,46.14,179494.0,46.2,46.21,46.06,46.14,179494.0
2020-12-02 12:10:00,46.14,46.15,45.93,45.97,223285.0,46.14,46.15,45.93,45.97,223285.0
2020-12-02 12:15:00,45.97,46.13,45.95,46.08,169682.0,45.97,46.13,45.95,46.08,169682.0
2020-12-02 12:20:00,46.08,46.22,46.07,46.19,140631.0,46.08,46.22,46.07,46.19,140631.0
2020-12-02 12:25:00,46.19,46.21,46.08,46.08,127533.0,46.19,46.21,46.08,46.08,127533.0
2020-12-02 12:30:00,46.07,46.1,46.01,46.04,111348.0,46.07,46.1,46.01,46.04,111348.0
2020-12-02 12:35:00,46.04,46.09,45.98,46.03,127721.0,46.04,46.09,45.98,46.03,127721.0
2020-12-02 12:40:00,46.03,46.2,46.0,46.14,127160.0,46.03,46.2,46.0,46.14,127160.0
2020-12-02 12:45:00,46.13,46.15,46.06,46.09,78628.0,46.13,46.15,46.06,46.09,78628.0
2020-12-02 12:50:00,46.09,46.19,46.08,46.17,97006.0,46.09,46.19,46.08,46.17,97006.0
2020-12-02 12:55:00,46.18,46.22,46.06,46.07,139425.0,46.18,46.22,46.06,46.07,139425.0
2020-12-02 13:00:00,46.05,46.09,45.95,46.07,99035.0,46.05,46.09,45.95,46.07,99035.0
2020-12-02 13:05:00,46.07,46.13,46.04,46.11,76384.0,46.07,46.13,46.04,46.11,76384.0
2020-12-02 13:10:00,46.11,46.19,46.07,46.08,103500.0,46.11,46.19,46.07,46.08,103500.0
2020-12-02 13:15:00,46.08,46.19,46.05,46.18,74441.0,46.08,46.19,46.05,46.18,74441.0
2020-12-02 13:20:00,46.18,46.22,46.13,46.2,127820.0,46.18,46.22,46.13,46.2,127820.0
2020-12-02 13:25:00,46.19,46.27,46.19,46.27,74955.0,46.19,46.27,46.19,46.27,74955.0
2020-12-02 13:30:00,46.26,46.27,46.17,46.19,101122.0,46.26,46.27,46.17,46.19,101122.0
2020-12-02 13:35:00,46.19,46.29,46.17,46.28,90985.0,46.19,46.29,46.17,46.28,90985.0
2020-12-02 13:40:00,46.28,46.33,46.11,46.15,144463.0,46.28,46.33,46.11,46.15,144463.0
2020-12-02 13:45:00,46.14,46.14,46.0,46.1,255319.0,46.14,46.14,46.0,46.1,255319.0
2020-12-02 13:50:00,46.08,46.16,46.07,46.09,124674.0,46.08,46.16,46.07,46.09,124674.0
2020-12-02 13:55:00,46.1,46.14,46.03,46.05,166484.0,46.1,46.14,46.03,46.05,166484.0
2020-12-02 14:00:00,46.05,46.1,45.98,46.03,220072.0,46.05,46.1,45.98,46.03,220072.0
2020-12-02 14:05:00,46.03,46.08,45.98,46.02,101272.0,46.03,46.08,45.98,46.02,101272.0
2020-12-02 14:10:00,46.02,46.06,46.0,46.06,106657.0,46.02,46.06,46.0,46.06,106657.0
2020-12-02 14:15:00,46.05,46.25,46.02,46.25,129773.0,46.05,46.25,46.02,46.25,129773.0
2020-12-02 14:20:00,46.25,46.29,46.15,46.2,163511.0,46.25,46.29,46.15,46.2,163511.0
2020-12-02 14:25:00,46.2,46.38,46.2,46.34,145320.0,46.2,46.38,46.2,46.34,145320.0
2020-12-02 14:30:00,46.34,46.48,46.33,46.43,184701.0,46.34,46.48,46.33,46.43,184701.0
2020-12-02 14:35:00,46.43,46.61,46.42,46.59,230297.0,46.43,46.61,46.42,46.59,230297.0
2020-12-02 14:40:00,46.59,46.6,46.45,46.52,225419.0,46.59,46.6,46.45,46.52,225419.0
2020-12-02 14:45:00,46.52,46.6,46.48,46.49,148022.0,46.52,46.6,46.48,46.49,148022.0
2020-12-02 14:50:00,46.49,46.55,46.43,46.54,180563.0,46.49,46.55,46.43,46.54,180563.0
2020-12-02 14:55:00,46.53,46.59,46.43,46.45,189298.0,46.53,46.59,46.43,46.45,189298.0
2020-12-02 15:00:00,46.45,46.49,46.41,46.49,105991.0,46.45,46.49,46.41,46.49,105991.0
2020-12-02 15:05:00,46.48,46.5,46.4,46.47,105774.0,46.48,46.5,46.4,46.47,105774.0
2020-12-02 15:10:00,46.46,46.54,46.44,46.49,115466.0,46.46,46.54,46.44,46.49,115466.0
2020-12-02 15:15:00,46.49,46.6,46.49,46.58,139436.0,46.49,46.6,46.49,46.58,139436.0
2020-12-02 15:20:00,46.59,46.59,46.47,46.49,152317.0,46.59,46.59,46.47,46.49,152317.0
2020-12-02 15:25:00,46.48,46.52,46.45,46.5,93458.0,46.48,46.52,46.45,46.5,93458.0
2020-12-02 15:30:00,46.5,46.6,46.49,46.54,162242.0,46.5,46.6,46.49,46.54,162242.0
2020-12-02 15:35:00,46.53,46.63,46.53,46.57,175618.0,46.53,46.63,46.53,46.57,175618.0
2020-12-02 15:40:00,46.57,46.67,46.57,46.64,132812.0,46.57,46.67,46.57,46.64,132812.0
2020-12-02 15:45:00,46.64,46.68,46.61,46.65,150184.0,46.64,46.68,46.61,46.65,150184.0
2020-12-02 15:50:00,46.65,46.72,46.49,46.67,342442.0,46.65,46.72,46.49,46.67,342442.0
2020-12-02 15:55:00,46.66,46.73,46.6,46.73,410364.0,46.66,46.73,46.6,46.73,410364.0
2020-12-03 09:30:00,47.67,48.45,47.66,48.2,1225791.0,47.67,48.45,47.66,48.2,1225791.0
2020-12-03 09:35:00,48.18,48.43,47.85,48.13,1059585.0,48.18,48.43,47.85,48.13,1059585.0
2020-12-03 09:40:00,48.13,48.26,47.8,48.06,561458.0,48.13,48.26,47.8,48.06,561458.0
2020-12-03 09:45:00,48.04,48.11,47.87,47.93,514522.0,48.04,48.11,47.87,47.93,514522.0
2020-12-03 09:50:00,47.9,48.2,47.77,48.18,418101.0,47.9,48.2,47.77,48.18,418101.0
2020-12-03 09:55:00,48.17,48.33,48.07,48.11,380629.0,48.17,48.33,48.07,48.11,380629.0
2020-12-03 10:00:00,48.12,48.48,48.01,48.46,457547.0,48.12,48.48,48.01,48.46,457547.0
2020-12-03 10:05:00,48.44,48.63,48.35,48.35,598978.0,48.44,48.63,48.35,48.35,598978.0
2020-12-03 10:10:00,48.35,48.75,48.3,48.69,438274.0,48.35,48.75,48.3,48.69,438274.0
2020-12-03 10:15:00,48.67,49.04,48.62,49.03,538110.0,48.67,49.04,48.62,49.03,538110.0
2020-12-03 10:20:00,49.04,49.25,48.95,48.97,635146.0,49.04,49.25,48.95,48.97,635146.0
2020-12-03 10:25:00,48.99,49.07,48.81,48.85,463636.0,48.99,49.07,48.81,48.85,463636.0
2020-12-03 10:30:00,48.87,49.4,48.86,49.38,499503.0,48.87,49.4,48.86,49.38,499503.0
2020-12-03 10:35:00,49.38,49.47,49.23,49.26,575052.0,49.38,49.47,49.23,49.26,575052.0
2020-12-03 10:40:00,49.26,49.28,49.05,49.23,427185.0,49.26,49.28,49.05,49.23,427185.0
2020-12-03 10:45:00,49.24,49.36,49.07,49.34,333244.0,49.24,49.36,49.07,49.34,333244.0
2020-12-03 10:50:00,49.35,49.52,49.31,49.4,364086.0,49.35,49.52,49.31,49.4,364086.0
2020-12-03 10:55:00,49.37,49.78,49.35,49.76,381733.0,49.37,49.78,49.35,49.76,381733.0
2020-12-03 11:00:00,49.76,49.89,49.64,49.71,471275.0,49.76,49.89,49.64,49.71,471275.0
2020-12-03 11:05:00,49.71,49.77,49.42,49.44,436820.0,49.71,49.77,49.42,49.44,436820.0
2020-12-03 11:10:00,49.45,49.45,49.09,49.32,607529.0,49.45,49.45,49.09,49.32,607529.0
2020-12-03 11:15:00,49.33,49.62,49.31,49.61,343407.0,49.33,49.62,49.31,49.61,343407.0
2020-12-03 11:20:00,49.61,49.75,49.5,49.74,263291.0,49.61,49.75,49.5,49.74,263291.0
2020-12-03 11:25:00,49.74,49.95,49.68,49.88,373054.0,49.74,49.95,49.68,49.88,373054.0
2020-12-03 11:30:00,49.88,49.9,49.71,49.8,335037.0,49.88,49.9,49.71,49.8,335037.0
2020-12-03 11:35:00,49.8,50.26,49.77,50.26,637727.0,49.8,50.26,49.77,50.26,637727.0
2020-12-03 11:40:00,50.27,50.51,50.18,50.44,555719.0,50.27,50.51,50.18,50.44,555719.0
2020-12-03 11:45:00,50.43,50.62,50.39,50.58,444969.0,50.43,50.62,50.39,50.58,444969.0
2020-12-03 11:50:00,50.57,50.63,50.35,50.4,474989.0,50.57,50.63,50.35,50.4,474989.0
2020-12-03 11:55:00,50.38,50.42,50.26,50.38,346370.0,50.38,50.42,50.26,50.38,346370.0
2020-12-03 12:00:00,50.38,50.4,50.06,50.21,375188.0,50.38,50.4,50.06,50.21,375188.0
2020-12-03 12:05:00,50.21,50.22,50.04,50.18,398851.0,50.21,50.22,50.04,50.18,398851.0
2020-12-03 12:10:00,50.18,50.46,50.15,50.4,359474.0,50.18,50.46,50.15,50.4,359474.0
2020-12-03 12:15:00,50.4,50.43,50.2,50.26,252888.0,50.4,50.43,50.2,50.26,252888.0
2020-12-03 12:20:00,50.27,50.49,50.18,50.34,321998.0,50.27,50.49,50.18,50.34,321998.0
2020-12-03 12:25:00,50.34,50.35,50.11,50.12,239320.0,50.34,50.35,50.11,50.12,239320.0
2020-12-03 12:30:00,50.12,50.12,49.89,50.07,429546.0,50.12,50.12,49.89,50.07,429546.0
2020-12-03 12:35:00,50.08,50.1,49.75,49.75,227616.0,50.08,50.1,49.75,49.75,227616.0
2020-12-03 12:40:00,49.75,50.06,49.68,50.06,375035.0,49.75,50.06,49.68,50.06,375035.0
2020-12-03 12:45:00,50.05,50.2,49.97,50.19,258142.0,50.05,50.2,49.97,50.19,258142.0
2020-12-03 12:50:00,50.19,50.26,50.12,50.23,225966.0,50.19,50.26,50.12,50.23,225966.0
2020-12-03 12:55:00,50.24,50.45,50.18,50.43,323408.0,50.24,50.45,50.18,50.43,323408.0
2020-12-03 13:00:00,50.42,50.46,50.28,50.44,179431.0,50.42,50.46,50.28,50.44,179431.0
2020-12-03 13:05:00,50.43,50.45,50.2,50.29,212662.0,50.43,50.45,50.2,50.29,212662.0
2020-12-03 13:10:00,50.29,50.6,50.25,50.59,196396.0,50.29,50.6,50.25,50.59,196396.0
2020-12-03 13:15:00,50.58,50.65,50.38,50.48,284608.0,50.58,50.65,50.38,50.48,284608.0
2020-12-03 13:20:00,50.48,50.6,50.4,50.58,190160.0,50.48,50.6,50.4,50.58,190160.0
2020-12-03 13:25:00,50.59,50.69,50.45,50.63,207303.0,50.59,50.69,50.45,50.63,207303.0
2020-12-03 13:30:00,50.62,50.97,50.58,50.79,551362.0,50.62,50.97,50.58,50.79,551362.0
2020-12-03 13:35:00,50.78,50.78,50.34,50.43,289960.0,50.78,50.78,50.34,50.43,289960.0
2020-12-03 13:40:00,50.43,50.5,50.18,50.31,319589.0,50.43,50.5,50.18,50.31,319589.0
2020-12-03 13:45:00,50.29,50.34,50.2,50.27,225781.0,50.29,50.34,50.2,50.27,225781.0
2020-12-03 13:50:00,50.27,50.36,50.16,50.16,251703.0,50.27,50.36,50.16,50.16,251703.0
2020-12-03 13:55:00,50.17,50.2,49.81,49.93,415258.0,50.17,50.2,49.81,49.93,415258.0
2020-12-03 14:00:00,49.93,50.12,49.89,49.94,284452.0,49.93,50.12,49.89,49.94,284452.0
2020-12-03 14:05:00,49.94,50.22,49.92,50.14,238293.0,49.94,50.22,49.92,50.14,238293.0
2020-12-03 14:10:00,50.15,50.4,50.13,50.32,336642.0,50.15,50.4,50.13,50.32,336642.0
2020-12-03 14:15:00,50.3,50.41,50.24,50.35,229888.0,50.3,50.41,50.24,50.35,229888.0
2020-12-03 14:20:00,50.35,50.42,50.3,50.36,137105.0,50.35,50.42,50.3,50.36,137105.0
2020-12-03 14:25:00,50.36,50.41,50.27,50.4,184191.0,50.36,50.41,50.27,50.4,184191.0
2020-12-03 14:30:00,50.42,50.43,50.24,50.26,164786.0,50.42,50.43,50.24,50.26,164786.0
2020-12-03 14:35:00,50.26,50.29,50.13,50.17,158232.0,50.26,50.29,50.13,50.17,158232.0
2020-12-03 14:40:00,50.17,50.36,50.14,50.31,151083.0,50.17,50.36,50.14,50.31,151083.0
2020-12-03 14:45:00,50.32,50.38,50.2,50.28,144878.0,50.32,50.38,50.2,50.28,144878.0
2020-12-03 14:50:00,50.27,50.27,50.15,50.17,139085.0,50.27,50.27,50.15,50.17,139085.0
2020-12-03 14:55:00,50.16,50.17,49.98,50.07,233617.0,50.16,50.17,49.98,50.07,233617.0
2020-12-03 15:00:00,50.07,50.19,50.01,50.13,157827.0,50.07,50.19,50.01,50.13,157827.0
2020-12-03 15:05:00,50.14,50.22,50.06,50.07,127320.0,50.14,50.22,50.06,50.07,127320.0
2020-12-03 15:10:00,50.07,50.2,50.05,50.11,135974.0,50.07,50.2,50.05,50.11,135974.0
2020-12-03 15:15:00,50.11,50.28,50.1,50.27,129965.0,50.11,50.28,50.1,50.27,129965.0
2020-12-03 15:20:00,50.26,50.34,50.23,50.32,161711.0,50.26,50.34,50.23,50.32,161711.0
2020-12-03 15:25:00,50.31,50.37,50.19,50.35,178176.0,50.31,50.37,50.19,50.35,178176.0
2020-12-03 15:30:00,50.35,50.42,50.27,50.34,244993.0,50.35,50.42,50.27,50.34,244993.0
2020-12-03 15:35:00,50.34,50.36,50.1,50.1,332664.0,50.34,50.36,50.1,50.1,332664.0
2020-12-03 15:40:00,50.1,50.1,49.32,49.41,959568.0,50.1,50.1,49.32,49.41,959568.0
2020-12-03 15:45:00,49.41,50.06,49.34,50.05,557141.0,49.41,50.06,49.34,50.05,557141.0
2020-12-03 15:50:00,50.09,50.09,49.66,49.8,562038.0,50.09,50.09,49.66,49.8,562038.0
2020-12-03 15:55:00,49.79,49.94,49.74,49.92,594802.0,49.79,49.94,49.74,49.92,594802.0
2020-12-04 09:30:00,50.47,51.09,50.24,50.9,1433650.0,50.47,51.09,50.24,50.9,1433650.0
2020-12-04 09:35:00,50.91,51.31,50.72,50.72,1107429.0,50.91,51.31,50.72,50.72,1107429.0
2020-12-04 09:40:00,50.71,50.99,50.53,50.63,832139.0,50.71,50.99,50.53,50.63,832139.0
2020-12-04 09:45:00,50.61,50.66,50.02,50.22,904397.0,50.61,50.66,50.02,50.22,904397.0
2020-12-04 09:50:00,50.21,50.38,50.04,50.29,532775.0,50.21,50.38,50.04,50.29,532775.0
2020-12-04 09:55:00,50.29,50.33,50.06,50.14,408766.0,50.29,50.33,50.06,50.14,408766.0
2020-12-04 10:00:00,50.12,50.12,49.31,49.37,1052328.0,50.12,50.12,49.31,49.37,1052328.0
2020-12-04 10:05:00,49.36,49.69,49.31,49.54,834408.0,49.36,49.69,49.31,49.54,834408.0
2020-12-04 10:10:00,49.53,49.6,48.95,49.11,887918.0,49.53,49.6,48.95,49.11,887918.0
2020-12-04 10:15:00,49.14,49.27,48.77,48.88,788517.0,49.14,49.27,48.77,48.88,788517.0
2020-12-04 10:20:00,48.87,49.35,48.85,49.34,581901.0,48.87,49.35,48.85,49.34,581901.0
2020-12-04 10:25:00,49.35,49.5,49.19,49.35,562990.0,49.35,49.5,49.19,49.35,562990.0
2020-12-04 10:30:00,49.33,49.47,49.2,49.42,396812.0,49.33,49.47,49.2,49.42,396812.0
2020-12-04 10:35:00,49.42,49.52,49.33,49.42,355227.0,49.42,49.52,49.33,49.42,355227.0
2020-12-04 10:40:00,49.43,49.54,49.13,49.13,350775.0,49.43,49.54,49.13,49.13,350775.0
2020-12-04 10:45:00,49.13,49.22,48.92,49.14,382026.0,49.13,49.22,48.92,49.14,382026.0
2020-12-04 10:50:00,49.14,49.2,48.98,49.09,272563.0,49.14,49.2,48.98,49.09,272563.0
2020-12-04 10:55:00,49.09,49.2,49.03,49.05,217268.0,49.09,49.2,49.03,49.05,217268.0
2020-12-04 11:00:00,49.05,49.13,48.97,49.04,207394.0,49.05,49.13,48.97,49.04,207394.0
2020-12-04 11:05:00,49.04,49.37,49.04,49.36,204695.0,49.04,49.37,49.04,49.36,204695.0
2020-12-04 11:10:00,49.35,49.41,49.12,49.21,247665.0,49.35,49.41,49.12,49.21,247665.0
2020-12-04 11:15:00,49.21,49.39,49.18,49.35,202334.0,49.21,49.39,49.18,49.35,202334.0
2020-12-04 11:20:00,49.36,49.44,49.11,49.24,258113.0,49.36,49.44,49.11,49.24,258113.0
2020-12-04 11:25:00,49.24,49.28,49.16,49.26,178184.0,49.24,49.28,49.16,49.26,178184.0
2020-12-04 11:30:00,49.26,49.26,49.13,49.2,166028.0,49.26,49.26,49.13,49.2,166028.0
2020-12-04 11:35:00,49.2,49.23,49.0,49.08,167372.0,49.2,49.23,49.0,49.08,167372.0
2020-12-04 11:40:00,49.06,49.1,48.96,49.09,249602.0,49.06,49.1,48.96,49.09,249602.0
2020-12-04 11:45:00,49.09,49.09,48.9,48.99,206653.0,49.09,49.09,48.9,48.99,206653.0
2020-12-04 11:50:00,49.0,49.08,48.97,49.07,185277.0,49.0,49.08,48.97,49.07,185277.0
2020-12-04 11:55:00,49.08,49.12,49.01,49.09,114498.0,49.08,49.12,49.01,49.09,114498.0
2020-12-04 12:00:00,49.08,49.3,49.07,49.27,176375.0,49.08,49.3,49.07,49.27,176375.0
2020-12-04 12:05:00,49.28,49.32,49.15,49.15,163860.0,49.28,49.32,49.15,49.15,163860.0
2020-12-04 12:10:00,49.14,49.22,49.12,49.14,97220.0,49.14,49.22,49.12,49.14,97220.0
2020-12-04 12:15:00,49.15,49.28,49.13,49.19,276097.0,49.15,49.28,49.13,49.19,276097.0
2020-12-04 12:20:00,49.18,49.25,49.12,49.23,111006.0,49.18,49.25,49.12,49.23,111006.0
2020-12-04 12:25:00,49.22,49.4,49.22,49.4,164730.0,49.22,49.4,49.22,49.4,164730.0
2020-12-04 12:30:00,49.41,49.5,49.39,49.43,238825.0,49.41,49.5,49.39,49.43,238825.0
2020-12-04 12:35:00,49.44,49.5,49.28,49.29,252472.0,49.44,49.5,49.28,49.29,252472.0
2020-12-04 12:40:00,49.3,49.44,49.27,49.33,193980.0,49.3,49.44,49.27,49.33,193980.0
2020-12-04 12:45:00,49.34,49.49,49.33,49.47,114253.0,49.34,49.49,49.33,49.47,114253.0
2020-12-04 12:50:00,49.46,49.46,49.31,49.35,160229.0,49.46,49.46,49.31,49.35,160229.0
2020-12-04 12:55:00,49.35,49.41,49.32,49.34,113986.0,49.35,49.41,49.32,49.34,113986.0
2020-12-04 13:00:00,49.33,49.46,49.3,49.46,146612.0,49.33,49.46,49.3,49.46,146612.0
2020-12-04 13:05:00,49.45,49.45,49.35,49.41,106400.0,49.45,49.45,49.35,49.41,106400.0
2020-12-04 13:10:00,49.39,49.43,49.36,49.4,101630.0,49.39,49.43,49.36,49.4,101630.0
2020-12-04 13:15:00,49.41,49.43,49.27,49.28,152421.0,49.41,49.43,49.27,49.28,152421.0
2020-12-04 13:20:00,49.29,49.29,49.08,49.09,181736.0,49.29,49.29,49.08,49.09,181736.0
2020-12-04 13:25:00,49.09,49.17,49.01,49.17,290217.0,49.09,49.17,49.01,49.17,290217.0
2020-12-04 13:30:00,49.17,49.18,49.01,49.08,150352.0,49.17,49.18,49.01,49.08,150352.0
2020-12-04 13:35:00,49.09,49.24,49.08,49.23,117623.0,49.09,49.24,49.08,49.23,117623.0
2020-12-04 13:40:00,49.22,49.25,49.15,49.18,109829.0,49.22,49.25,49.15,49.18,109829.0
2020-12-04 13:45:00,49.18,49.19,49.03,49.07,121608.0,49.18,49.19,49.03,49.07,121608.0
2020-12-04 13:50:00,49.07,49.09,48.97,49.04,257753.0,49.07,49.09,48.97,49.04,257753.0
2020-12-04 13:55:00,49.03,49.14,48.99,49.11,130942.0,49.03,49.14,48.99,49.11,130942.0
2020-12-04 14:00:00,49.11,49.23,49.1,49.21,102128.0,49.11,49.23,49.1,49.21,102128.0
2020-12-04 14:05:00,49.21,49.24,49.17,49.2,81091.0,49.21,49.24,49.17,49.2,81091.0
2020-12-04 14:10:00,49.19,49.24,49.13,49.16,129135.0,49.19,49.24,49.13,49.16,129135.0
2020-12-04 14:15:00,49.17,49.18,49.07,49.07,111253.0,49.17,49.18,49.07,49.07,111253.0
2020-12-04 14:20:00,49.06,49.16,49.05,49.13,106428.0,49.06,49.16,49.05,49.13,106428.0
2020-12-04 14:25:00,49.13,49.24,49.11,49.23,166501.0,49.13,49.24,49.11,49.23,166501.0
2020-12-04 14:30:00,49.22,49.28,49.21,49.24,269243.0,49.22,49.28,49.21,49.24,269243.0
2020-12-04 14:35:00,49.24,49.26,49.17,49.18,101943.0,49.24,49.26,49.17,49.18,101943.0
2020-12-04 14:40:00,49.18,49.26,49.17,49.25,127050.0,49.18,49.26,49.17,49.25,127050.0
2020-12-04 14:45:00,49.25,49.27,49.09,49.19,136880.0,49.25,49.27,49.09,49.19,136880.0
2020-12-04 14:50:00,49.18,49.28,49.15,49.27,173455.0,49.18,49.28,49.15,49.27,173455.0
2020-12-04 14:55:00,49.27,49.38,49.24,49.34,260757.0,49.27,49.38,49.24,49.34,260757.0
2020-12-04 15:00:00,49.34,49.36,49.21,49.24,173912.0,49.34,49.36,49.21,49.24,173912.0
2020-12-04 15:05:00,49.24,49.27,49.15,49.18,133112.0,49.24,49.27,49.15,49.18,133112.0
2020-12-04 15:10:00,49.19,49.2,49.01,49.02,191129.0,49.19,49.2,49.01,49.02,191129.0
2020-12-04 15:15:00,49.03,49.15,48.99,49.11,268398.0,49.03,49.15,48.99,49.11,268398.0
2020-12-04 15:20:00,49.11,49.14,49.02,49.06,153091.0,49.11,49.14,49.02,49.06,153091.0
2020-12-04 15:25:00,49.07,49.09,48.99,49.04,246021.0,49.07,49.09,48.99,49.04,246021.0
2020-12-04 15:30:00,49.04,49.07,49.02,49.03,135720.0,49.04,49.07,49.02,49.03,135720.0
2020-12-04 15:35:00,49.03,49.11,49.03,49.07,156734.0,49.03,49.11,49.03,49.07,156734.0
2020-12-04 15:40:00,49.07,49.17,49.06,49.13,209840.0,49.07,49.17,49.06,49.13,209840.0
2020-12-04 15:45:00,49.13,49.19,49.11,49.17,208639.0,49.13,49.19,49.11,49.17,208639.0
2020-12-04 15:50:00,49.17,49.23,49.09,49.12,356489.0,49.17,49.23,49.09,49.12,356489.0
2020-12-04 15:55:00,49.12,49.25,49.11,49.24,423911.0,49.12,49.25,49.11,49.24,423911.0
2020-12-07 09:30:00,49.3,49.77,49.02,49.02,526711.0,49.3,49.77,49.02,49.02,526711.0
2020-12-07 09:35:00,49.02,49.2,48.8,48.8,329917.0,49.02,49.2,48.8,48.8,329917.0
2020-12-07 09:40:00,48.81,49.17,48.71,49.04,233200.0,48.81,49.17,48.71,49.04,233200.0
2020-12-07 09:45:00,49.06,49.1,48.82,48.96,249436.0,49.06,49.1,48.82,48.96,249436.0
2020-12-07 09:50:00,48.95,48.97,48.74,48.76,237374.0,48.95,48.97,48.74,48.76,237374.0
2020-12-07 09:55:00,48.77,49.03,48.71,49.01,262373.0,48.77,49.03,48.71,49.01,262373.0
2020-12-07 10:00:00,49.01,49.05,48.72,48.83,232035.0,49.01,49.05,48.72,48.83,232035.0
2020-12-07 10:05:00,48.84,48.97,48.74,48.94,199173.0,48.84,48.97,48.74,48.94,199173.0
2020-12-07 10:10:00,48.94,49.23,48.93,49.23,368863.0,48.94,49.23,48.93,49.23,368863.0
2020-12-07 10:15:00,49.22,49.26,49.1,49.25,284667.0,49.22,49.26,49.1,49.25,284667.0
2020-12-07 10:20:00,49.24,49.35,49.12,49.35,391032.0,49.24,49.35,49.12,49.35,391032.0
2020-12-07 10:25:00,49.38,49.79,49.37,49.77,462377.0,49.38,49.79,49.37,49.77,462377.0
2020-12-07 10:30:00,49.77,50.02,49.75,49.81,568573.0,49.77,50.02,49.75,49.81,568573.0
2020-12-07 10:35:00,49.8,50.0,49.64,49.72,311759.0,49.8,50.0,49.64,49.72,311759.0
2020-12-07 10:40:00,49.72,49.8,49.59,49.65,238690.0,49.72,49.8,49.59,49.65,238690.0
2020-12-07 10:45:00,49.64,49.72,49.49,49.53,219879.0,49.64,49.72,49.49,49.53,219879.0
2020-12-07 10:50:00,49.54,49.95,49.52,49.93,366881.0,49.54,49.95,49.52,49.93,366881.0
2020-12-07 10:55:00,49.92,49.96,49.69,49.71,245742.0,49.92,49.96,49.69,49.71,245742.0
2020-12-07 11:00:00,49.71,49.89,49.61,49.76,270908.0,49.71,49.89,49.61,49.76,270908.0
2020-12-07 11:05:00,49.76,49.84,49.54,49.55,264144.0,49.76,49.84,49.54,49.55,264144.0
2020-12-07 11:10:00,49.54,49.73,49.48,49.72,293689.0,49.54,49.73,49.48,49.72,293689.0
2020-12-07 11:15:00,49.7,49.75,49.6,49.66,131312.0,49.7,49.75,49.6,49.66,131312.0
2020-12-07 11:20:00,49.66,49.72,49.55,49.6,299672.0,49.66,49.72,49.55,49.6,299672.0
2020-12-07 11:25:00,49.62,49.92,49.61,49.91,204298.0,49.62,49.92,49.61,49.91,204298.0
2020-12-07 11:30:00,49.92,50.08,49.81,49.82,313127.0,49.92,50.08,49.81,49.82,313127.0
2020-12-07 11:35:00,49.82,50.0,49.81,49.99,181904.0,49.82,50.0,49.81,49.99,181904.0
2020-12-07 11:40:00,50.0,50.07,49.94,49.95,286999.0,50.0,50.07,49.94,49.95,286999.0
2020-12-07 11:45:00,49.95,50.24,49.94,50.13,346302.0,49.95,50.24,49.94,50.13,346302.0
2020-12-07 11:50:00,50.14,50.18,50.04,50.08,353233.0,50.14,50.18,50.04,50.08,353233.0
2020-12-07 11:55:00,50.09,50.34,50.01,50.32,382490.0,50.09,50.34,50.01,50.32,382490.0
2020-12-07 12:00:00,50.31,50.36,50.14,50.25,266337.0,50.31,50.36,50.14,50.25,266337.0
2020-12-07 12:05:00,50.23,50.25,50.14,50.23,192057.0,50.23,50.25,50.14,50.23,192057.0
2020-12-07 12:10:00,50.23,50.25,50.14,50.17,181287.0,50.23,50.25,50.14,50.17,181287.0
2020-12-07 12:15:00,50.16,50.31,50.14,50.26,252042.0,50.16,50.31,50.14,50.26,252042.0
2020-12-07 12:20:00,50.27,50.27,50.12,50.17,147993.0,50.27,50.27,50.12,50.17,147993.0
2020-12-07 12:25:00,50.18,50.2,50.13,50.16,109293.0,50.18,50.2,50.13,50.16,109293.0
2020-12-07 12:30:00,50.16,50.2,50.12,50.14,138871.0,50.16,50.2,50.12,50.14,138871.0
2020-12-07 12:35:00,50.14,50.16,49.98,50.11,203063.0,50.14,50.16,49.98,50.11,203063.0
2020-12-07 12:40:00,50.12,50.12,49.85,49.87,167349.0,50.12,50.12,49.85,49.87,167349.0
2020-12-07 12:45:00,49.89,49.89,49.75,49.8,187425.0,49.89,49.89,49.75,49.8,187425.0
2020-12-07 12:50:00,49.8,49.81,49.62,49.63,209452.0,49.8,49.81,49.62,49.63,209452.0
2020-12-07 12:55:00,49.64,49.73,49.58,49.61,217948.0,49.64,49.73,49.58,49.61,217948.0
2020-12-07 13:00:00,49.61,49.61,49.46,49.52,259254.0,49.61,49.61,49.46,49.52,259254.0
2020-12-07 13:05:00,49.52,49.65,49.51,49.54,169406.0,49.52,49.65,49.51,49.54,169406.0
2020-12-07 13:10:00,49.54,49.55,49.4,49.46,185766.0,49.54,49.55,49.4,49.46,185766.0
2020-12-07 13:15:00,49.46,49.54,49.42,49.51,132790.0,49.46,49.54,49.42,49.51,132790.0
2020-12-07 13:20:00,49.52,49.73,49.47,49.72,142797.0,49.52,49.73,49.47,49.72,142797.0
2020-12-07 13:25:00,49.73,49.73,49.54,49.55,202211.0,49.73,49.73,49.54,49.55,202211.0
2020-12-07 13:30:00,49.55,49.73,49.52,49.72,122100.0,49.55,49.73,49.52,49.72,122100.0
2020-12-07 13:35:00,49.72,49.8,49.5,49.51,144264.0,49.72,49.8,49.5,49.51,144264.0
2020-12-07 13:40:00,49.51,49.52,49.18,49.2,267414.0,49.51,49.52,49.18,49.2,267414.0
2020-12-07 13:45:00,49.2,49.2,48.99,49.15,370944.0,49.2,49.2,48.99,49.15,370944.0
2020-12-07 13:50:00,49.15,49.29,49.11,49.17,156164.0,49.15,49.29,49.11,49.17,156164.0
2020-12-07 13:55:00,49.17,49.22,49.04,49.05,153498.0,49.17,49.22,49.04,49.05,153498.0
2020-12-07 14:00:00,49.05,49.17,49.01,49.16,199442.0,49.05,49.17,49.01,49.16,199442.0
2020-12-07 14:05:00,49.16,49.23,49.11,49.2,133209.0,49.16,49.23,49.11,49.2,133209.0
2020-12-07 14:10:00,49.19,49.22,48.92,48.94,222565.0,49.19,49.22,48.92,48.94,222565.0
2020-12-07 14:15:00,48.94,49.08,48.9,49.02,151770.0,48.94,49.08,48.9,49.02,151770.0
2020-12-07 14:20:00,49.01,49.19,48.98,49.17,161160.0,49.01,49.19,48.98,49.17,161160.0
2020-12-07 14:25:00,49.17,49.29,49.15,49.27,211080.0,49.17,49.29,49.15,49.27,211080.0
2020-12-07 14:30:00,49.28,49.35,49.1,49.12,177938.0,49.28,49.35,49.1,49.12,177938.0
2020-12-07 14:35:00,49.12,49.16,49.01,49.11,164321.0,49.12,49.16,49.01,49.11,164321.0
2020-12-07 14:40:00,49.1,49.12,49.05,49.09,92895.0,49.1,49.12,49.05,49.09,92895.0
2020-12-07 14:45:00,49.09,49.17,49.06,49.16,87759.0,49.09,49.17,49.06,49.16,87759.0
2020-12-07 14:50:00,49.17,49.2,49.12,49.12,113845.0,49.17,49.2,49.12,49.12,113845.0
2020-12-07 14:55:00,49.11,49.15,49.08,49.1,120425.0,49.11,49.15,49.08,49.1,120425.0
2020-12-07 15:00:00,49.1,49.1,49.0,49.06,140428.0,49.1,49.1,49.0,49.06,140428.0
2020-12-07 15:05:00,49.07,49.07,48.96,49.04,166949.0,49.07,49.07,48.96,49.04,166949.0
2020-12-07 15:10:00,49.03,49.07,48.97,49.02,117799.0,49.03,49.07,48.97,49.02,117799.0
2020-12-07 15:15:00,49.02,49.19,49.02,49.18,197610.0,49.02,49.19,49.02,49.18,197610.0
2020-12-07 15:20:00,49.19,49.2,49.01,49.03,140351.0,49.19,49.2,49.01,49.03,140351.0
2020-12-07 15:25:00,49.02,49.16,49.01,49.12,156784.0,49.02,49.16,49.01,49.12,156784.0
2020-12-07 15:30:00,49.13,49.19,49.09,49.13,140041.0,49.13,49.19,49.09,49.13,140041.0
2020-12-07 15:35:00,49.13,49.19,49.11,49.16,150144.0,49.13,49.19,49.11,49.16,150144.0
2020-12-07 15:40:00,49.17,49.19,49.06,49.06,189097.0,49.17,49.19,49.06,49.06,189097.0
2020-12-07 15:45:00,49.07,49.09,48.99,49.04,226731.0,49.07,49.09,48.99,49.04,226731.0
2020-12-07 15:50:00,49.04,49.2,49.04,49.15,322386.0,49.04,49.2,49.04,49.15,322386.0
2020-12-07 15:55:00,49.15,49.27,49.1,49.21,440583.0,49.15,49.27,49.1,49.21,440583.0
2020-12-08 09:30:00,49.02,49.85,48.91,49.77,698452.0,49.02,49.85,48.91,49.77,698452.0
2020-12-08 09:35:00,49.75,50.4,49.72,50.26,564220.0,49.75,50.4,49.72,50.26,564220.0
2020-12-08 09:40:00,50.25,50.26,49.61,49.68,592705.0,50.25,50.26,49.61,49.68,592705.0
2020-12-08 09:45:00,49.69,49.95,49.63,49.78,352667.0,49.69,49.95,49.63,49.78,352667.0
2020-12-08 09:50:00,49.79,49.91,49.47,49.62,333041.0,49.79,49.91,49.47,49.62,333041.0
2020-12-08 09:55:00,49.61,49.71,49.21,49.35,269338.0,49.61,49.71,49.21,49.35,269338.0
2020-12-08 10:00:00,49.34,49.43,49.15,49.19,245945.0,49.34,49.43,49.15,49.19,245945.0
2020-12-08 10:05:00,49.18,49.28,49.05,49.28,315175.0,49.18,49.28,49.05,49.28,315175.0
2020-12-08 10:10:00,49.28,49.57,49.27,49.44,292447.0,49.28,49.57,49.27,49.44,292447.0
2020-12-08 10:15:00,49.45,49.49,49.16,49.18,192404.0,49.45,49.49,49.16,49.18,192404.0
2020-12-08 10:20:00,49.18,49.22,49.04,49.1,211626.0,49.18,49.22,49.04,49.1,211626.0
2020-12-08 10:25:00,49.1,49.19,48.96,49.14,312975.0,49.1,49.19,48.96,49.14,312975.0
2020-12-08 10:30:00,49.14,49.21,49.06,49.13,218292.0,49.14,49.21,49.06,49.13,218292.0
2020-12-08 10:35:00,49.13,49.27,49.11,49.12,175430.0,49.13,49.27,49.11,49.12,175430.0
2020-12-08 10:40:00,49.13,49.14,48.98,49.14,179765.0,49.13,49.14,48.98,49.14,179765.0
2020-12-08 10:45:00,49.13,49.16,49.01,49.09,130005.0,49.13,49.16,49.01,49.09,130005.0
2020-12-08 10:50:00,49.1,49.1,48.95,48.96,319842.0,49.1,49.1,48.95,48.96,319842.0
2020-12-08 10:55:00,48.97,49.16,48.97,49.06,174283.0,48.97,49.16,48.97,49.06,174283.0
2020-12-08 11:00:00,49.07,49.22,49.06,49.2,201605.0,49.07,49.22,49.06,49.2,201605.0
2020-12-08 11:05:00,49.2,49.35,49.19,49.31,310515.0,49.2,49.35,49.19,49.31,310515.0
2020-12-08 11:10:00,49.31,49.33,49.09,49.16,200722.0,49.31,49.33,49.09,49.16,200722.0
2020-12-08 11:15:00,49.16,49.25,49.04,49.11,216430.0,49.16,49.25,49.04,49.11,216430.0
2020-12-08 11:20:00,49.11,49.17,49.03,49.09,90911.0,49.11,49.17,49.03,49.09,90911.0
2020-12-08 11:25:00,49.09,49.19,49.08,49.17,73109.0,49.09,49.19,49.08,49.17,73109.0
2020-12-08 11:30:00,49.16,49.18,49.07,49.08,72595.0,49.16,49.18,49.07,49.08,72595.0
2020-12-08 11:35:00,49.08,49.17,49.03,49.17,96435.0,49.08,49.17,49.03,49.17,96435.0
2020-12-08 11:40:00,49.18,49.18,49.1,49.16,92140.0,49.18,49.18,49.1,49.16,92140.0
2020-12-08 11:45:00,49.17,49.35,49.16,49.23,193479.0,49.17,49.35,49.16,49.23,193479.0
2020-12-08 11:50:00,49.22,49.3,49.14,49.18,184537.0,49.22,49.3,49.14,49.18,184537.0
2020-12-08 11:55:00,49.17,49.17,49.07,49.08,88837.0,49.17,49.17,49.07,49.08,88837.0
2020-12-08 12:00:00,49.08,49.12,48.91,48.92,260639.0,49.08,49.12,48.91,48.92,260639.0
2020-12-08 12:05:00,48.91,49.03,48.9,49.0,143895.0,48.91,49.03,48.9,49.0,143895.0
2020-12-08 12:10:00,48.99,49.09,48.97,49.05,148713.0,48.99,49.09,48.97,49.05,148713.0
2020-12-08 12:15:00,49.04,49.11,48.99,49.09,108472.0,49.04,49.11,48.99,49.09,108472.0
2020-12-08 12:20:00,49.1,49.22,49.09,49.21,108430.0,49.1,49.22,49.09,49.21,108430.0
2020-12-08 12:25:00,49.21,49.22,49.09,49.1,148295.0,49.21,49.22,49.09,49.1,148295.0
2020-12-08 12:30:00,49.11,49.13,48.99,49.03,91895.0,49.11,49.13,48.99,49.03,91895.0
2020-12-08 12:35:00,49.03,49.06,48.98,49.0,125980.0,49.03,49.06,48.98,49.0,125980.0
2020-12-08 12:40:00,49.0,49.14,48.99,49.11,87552.0,49.0,49.14,48.99,49.11,87552.0
2020-12-08 12:45:00,49.1,49.11,49.01,49.03,44444.0,49.1,49.11,49.01,49.03,44444.0
2020-12-08 12:50:00,49.03,49.43,49.02,49.04,578367.0,49.03,49.43,49.02,49.04,578367.0
2020-12-08 12:55:00,49.05,49.08,48.96,48.99,260298.0,49.05,49.08,48.96,48.99,260298.0
2020-12-08 13:00:00,49.0,49.0,48.92,48.96,124805.0,49.0,49.0,48.92,48.96,124805.0
2020-12-08 13:05:00,48.96,48.97,48.72,48.75,267831.0,48.96,48.97,48.72,48.75,267831.0
2020-12-08 13:10:00,48.77,48.85,48.73,48.84,137148.0,48.77,48.85,48.73,48.84,137148.0
2020-12-08 13:15:00,48.84,48.88,48.82,48.86,121216.0,48.84,48.88,48.82,48.86,121216.0
2020-12-08 13:20:00,48.87,48.93,48.85,48.91,88778.0,48.87,48.93,48.85,48.91,88778.0
2020-12-08 13:25:00,48.91,48.94,48.86,48.9,85593.0,48.91,48.94,48.86,48.9,85593.0
2020-12-08 13:30:00,48.9,48.96,48.86,48.95,99051.0,48.9,48.96,48.86,48.95,99051.0
2020-12-08 13:35:00,48.93,49.01,48.9,48.92,112302.0,48.93,49.01,48.9,48.92,112302.0
2020-12-08 13:40:00,48.91,48.96,48.88,48.94,86534.0,48.91,48.96,48.88,48.94,86534.0
2020-12-08 13:45:00,48.94,48.97,48.89,48.94,59007.0,48.94,48.97,48.89,48.94,59007.0
2020-12-08 13:50:00,48.94,49.01,48.91,48.92,131150.0,48.94,49.01,48.91,48.92,131150.0
2020-12-08 13:55:00,48.91,48.96,48.85,48.92,89196.0,48.91,48.96,48.85,48.92,89196.0
2020-12-08 14:00:00,48.92,49.01,48.89,48.98,104061.0,48.92,49.01,48.89,48.98,104061.0
2020-12-08 14:05:00,48.97,49.01,48.91,48.99,148069.0,48.97,49.01,48.91,48.99,148069.0
2020-12-08 14:10:00,48.99,49.09,48.95,49.08,91575.0,48.99,49.09,48.95,49.08,91575.0
2020-12-08 14:15:00,49.09,49.16,49.03,49.16,171344.0,49.09,49.16,49.03,49.16,171344.0
2020-12-08 14:20:00,49.16,49.25,49.13,49.24,190424.0,49.16,49.25,49.13,49.24,190424.0
2020-12-08 14:25:00,49.24,49.27,49.12,49.16,188726.0,49.24,49.27,49.12,49.16,188726.0
2020-12-08 14:30:00,49.16,49.19,49.11,49.11,88226.0,49.16,49.19,49.11,49.11,88226.0
2020-12-08 14:35:00,49.11,49.18,49.1,49.16,86135.0,49.11,49.18,49.1,49.16,86135.0
2020-12-08 14:40:00,49.16,49.25,49.16,49.23,165487.0,49.16,49.25,49.16,49.23,165487.0
2020-12-08 14:45:00,49.24,49.26,49.07,49.09,156105.0,49.24,49.26,49.07,49.09,156105.0
2020-12-08 14:50:00,49.08,49.09,49.0,49.07,86602.0,49.08,49.09,49.0,49.07,86602.0
2020-12-08 14:55:00,49.06,49.08,49.01,49.05,84211.0,49.06,49.08,49.01,49.05,84211.0
2020-12-08 15:00:00,49.05,49.07,49.01,49.05,95989.0,49.05,49.07,49.01,49.05,95989.0
2020-12-08 15:05:00,49.05,49.06,49.02,49.05,57988.0,49.05,49.06,49.02,49.05,57988.0
2020-12-08 15:10:00,49.05,49.14,49.01,49.12,172847.0,49.05,49.14,49.01,49.12,172847.0
2020-12-08 15:15:00,49.12,49.13,49.08,49.1,113727.0,49.12,49.13,49.08,49.1,113727.0
2020-12-08 15:20:00,49.11,49.13,49.05,49.05,104106.0,49.11,49.13,49.05,49.05,104106.0
2020-12-08 15:25:00,49.05,49.07,48.94,48.95,165502.0,49.05,49.07,48.94,48.95,165502.0
2020-12-08 15:30:00,48.94,48.97,48.91,48.96,143816.0,48.94,48.97,48.91,48.96,143816.0
2020-12-08 15:35:00,48.97,49.01,48.93,48.95,136325.0,48.97,49.01,48.93,48.95,136325.0
2020-12-08 15:40:00,48.94,48.98,48.89,48.97,185883.0,48.94,48.98,48.89,48.97,185883.0
2020-12-08 15:45:00,48.97,49.01,48.9,48.91,216891.0,48.97,49.01,48.9,48.91,216891.0
2020-12-08 15:50:00,48.9,49.02,48.84,49.0,272750.0,48.9,49.02,48.84,49.0,272750.0
2020-12-08 15:55:00,49.0,49.07,48.97,49.02,443142.0,49.0,49.07,48.97,49.02,443142.0
2020-12-09 09:30:00,49.84,50.09,49.37,49.47,1283363.0,49.84,50.09,49.37,49.47,1283363.0
2020-12-09 09:35:00,49.47,49.49,49.01,49.31,773256.0,49.47,49.49,49.01,49.31,773256.0
2020-12-09 09:40:00,49.32,49.6,49.21,49.59,494878.0,49.32,49.6,49.21,49.59,494878.0
2020-12-09 09:45:00,49.6,49.62,48.83,48.88,736169.0,49.6,49.62,48.83,48.88,736169.0
2020-12-09 09:50:00,48.86,49.1,48.77,48.79,544384.0,48.86,49.1,48.77,48.79,544384.0
2020-12-09 09:55:00,48.79,49.01,48.76,48.98,323306.0,48.79,49.01,48.76,48.98,323306.0
2020-12-09 10:00:00,48.97,49.09,48.89,48.99,257027.0,48.97,49.09,48.89,48.99,257027.0
2020-12-09 10:05:00,49.0,49.3,49.0,49.17,351781.0,49.0,49.3,49.0,49.17,351781.0
2020-12-09 10:10:00,49.16,49.25,48.81,48.89,339241.0,49.16,49.25,48.81,48.89,339241.0
2020-12-09 10:15:00,48.88,49.07,48.81,49.07,229901.0,48.88,49.07,48.81,49.07,229901.0
2020-12-09 10:20:00,49.06,49.07,48.8,48.93,224577.0,49.06,49.07,48.8,48.93,224577.0
2020-12-09 10:25:00,48.93,49.09,48.92,49.08,212977.0,48.93,49.09,48.92,49.08,212977.0
2020-12-09 10:30:00,49.09,49.1,48.63,48.64,414057.0,49.09,49.1,48.63,48.64,414057.0
2020-12-09 10:35:00,48.65,48.75,48.57,48.75,310509.0,48.65,48.75,48.57,48.75,310509.0
2020-12-09 10:40:00,48.76,48.94,48.75,48.87,234667.0,48.76,48.94,48.75,48.87,234667.0
2020-12-09 10:45:00,48.87,48.88,48.63,48.77,176508.0,48.87,48.88,48.63,48.77,176508.0
2020-12-09 10:50:00,48.76,48.77,48.57,48.6,165793.0,48.76,48.77,48.57,48.6,165793.0
2020-12-09 10:55:00,48.59,48.64,48.32,48.44,653032.0,48.59,48.64,48.32,48.44,653032.0
2020-12-09 11:00:00,48.41,48.56,48.34,48.35,230813.0,48.41,48.56,48.34,48.35,230813.0
2020-12-09 11:05:00,48.34,48.46,48.25,48.45,209836.0,48.34,48.46,48.25,48.45,209836.0
2020-12-09 11:10:00,48.45,48.62,48.45,48.59,146289.0,48.45,48.62,48.45,48.59,146289.0
2020-12-09 11:15:00,48.58,48.59,48.33,48.34,164231.0,48.58,48.59,48.33,48.34,164231.0
2020-12-09 11:20:00,48.33,48.67,48.33,48.59,185083.0,48.33,48.67,48.33,48.59,185083.0
2020-12-09 11:25:00,48.6,48.62,48.51,48.57,126209.0,48.6,48.62,48.51,48.57,126209.0
2020-12-09 11:30:00,48.55,48.61,48.42,48.47,134418.0,48.55,48.61,48.42,48.47,134418.0
2020-12-09 11:35:00,48.46,48.53,48.38,48.5,90631.0,48.46,48.53,48.38,48.5,90631.0
2020-12-09 11:40:00,48.48,48.63,48.48,48.59,96035.0,48.48,48.63,48.48,48.59,96035.0
2020-12-09 11:45:00,48.59,48.63,48.52,48.59,116767.0,48.59,48.63,48.52,48.59,116767.0
2020-12-09 11:50:00,48.59,48.66,48.54,48.64,118652.0,48.59,48.66,48.54,48.64,118652.0
2020-12-09 11:55:00,48.65,48.81,48.64,48.77,106374.0,48.65,48.81,48.64,48.77,106374.0
2020-12-09 12:00:00,48.77,48.82,48.72,48.74,120179.0,48.77,48.82,48.72,48.74,120179.0
2020-12-09 12:05:00,48.74,48.9,48.72,48.81,174277.0,48.74,48.9,48.72,48.81,174277.0
2020-12-09 12:10:00,48.81,48.89,48.75,48.83,135295.0,48.81,48.89,48.75,48.83,135295.0
2020-12-09 12:15:00,48.82,48.9,48.8,48.89,120662.0,48.82,48.9,48.8,48.89,120662.0
2020-12-09 12:20:00,48.89,48.94,48.83,48.91,142083.0,48.89,48.94,48.83,48.91,142083.0
2020-12-09 12:25:00,48.9,48.92,48.8,48.85,78598.0,48.9,48.92,48.8,48.85,78598.0
2020-12-09 12:30:00,48.85,48.86,48.7,48.77,133903.0,48.85,48.86,48.7,48.77,133903.0
2020-12-09 12:35:00,48.78,48.85,48.7,48.71,100064.0,48.78,48.85,48.7,48.71,100064.0
2020-12-09 12:40:00,48.69,48.69,48.44,48.46,182759.0,48.69,48.69,48.44,48.46,182759.0
2020-12-09 12:45:00,48.46,48.53,48.28,48.29,261082.0,48.46,48.53,48.28,48.29,261082.0
2020-12-09 12:50:00,48.3,48.35,48.15,48.3,266182.0,48.3,48.35,48.15,48.3,266182.0
2020-12-09 12:55:00,48.3,48.5,48.25,48.4,162734.0,48.3,48.5,48.25,48.4,162734.0
2020-12-09 13:00:00,48.4,48.44,48.31,48.32,178027.0,48.4,48.44,48.31,48.32,178027.0
2020-12-09 13:05:00,48.32,48.46,48.25,48.45,159511.0,48.32,48.46,48.25,48.45,159511.0
2020-12-09 13:10:00,48.45,48.45,48.32,48.35,77330.0,48.45,48.45,48.32,48.35,77330.0
2020-12-09 13:15:00,48.34,48.4,48.27,48.35,120529.0,48.34,48.4,48.27,48.35,120529.0
2020-12-09 13:20:00,48.35,48.36,48.19,48.2,111499.0,48.35,48.36,48.19,48.2,111499.0
2020-12-09 13:25:00,48.19,48.19,47.8,47.83,361805.0,48.19,48.19,47.8,47.83,361805.0
2020-12-09 13:30:00,47.82,47.82,47.27,47.28,455198.0,47.82,47.82,47.27,47.28,455198.0
2020-12-09 13:35:00,47.28,47.5,47.17,47.47,366707.0,47.28,47.5,47.17,47.47,366707.0
2020-12-09 13:40:00,47.47,47.71,47.41,47.53,252845.0,47.47,47.71,47.41,47.53,252845.0
2020-12-09 13:45:00,47.53,47.66,47.48,47.61,180371.0,47.53,47.66,47.48,47.61,180371.0
2020-12-09 13:50:00,47.59,47.66,47.46,47.48,141865.0,47.59,47.66,47.46,47.48,141865.0
2020-12-09 13:55:00,47.47,47.48,46.73,46.79,794238.0,47.47,47.48,46.73,46.79,794238.0
2020-12-09 14:00:00,46.8,47.13,46.78,47.06,490700.0,46.8,47.13,46.78,47.06,490700.0
2020-12-09 14:05:00,47.05,47.16,46.92,47.16,253872.0,47.05,47.16,46.92,47.16,253872.0
2020-12-09 14:10:00,47.15,47.19,47.0,47.15,222137.0,47.15,47.19,47.0,47.15,222137.0
2020-12-09 14:15:00,47.15,47.26,47.02,47.25,179916.0,47.15,47.26,47.02,47.25,179916.0
2020-12-09 14:20:00,47.26,47.64,47.19,47.62,199396.0,47.26,47.64,47.19,47.62,199396.0
2020-12-09 14:25:00,47.63,47.86,47.61,47.79,267514.0,47.63,47.86,47.61,47.79,267514.0
2020-12-09 14:30:00,47.79,47.96,47.71,47.76,306441.0,47.79,47.96,47.71,47.76,306441.0
2020-12-09 14:35:00,47.77,47.8,47.65,47.67,215735.0,47.77,47.8,47.65,47.67,215735.0
2020-12-09 14:40:00,47.69,47.79,47.58,47.61,264154.0,47.69,47.79,47.58,47.61,264154.0
2020-12-09 14:45:00,47.6,47.8,47.6,47.76,181950.0,47.6,47.8,47.6,47.76,181950.0
2020-12-09 14:50:00,47.76,47.86,47.71,47.86,126553.0,47.76,47.86,47.71,47.86,126553.0
2020-12-09 14:55:00,47.86,47.9,47.82,47.88,85717.0,47.86,47.9,47.82,47.88,85717.0
2020-12-09 15:00:00,47.87,47.95,47.81,47.86,137102.0,47.87,47.95,47.81,47.86,137102.0
2020-12-09 15:05:00,47.87,48.01,47.86,47.98,148234.0,47.87,48.01,47.86,47.98,148234.0
2020-12-09 15:10:00,47.99,48.01,47.72,47.78,357161.0,47.99,48.01,47.72,47.78,357161.0
2020-12-09 15:15:00,47.79,47.86,47.74,47.85,85926.0,47.79,47.86,47.74,47.85,85926.0
2020-12-09 15:20:00,47.84,47.92,47.72,47.76,81989.0,47.84,47.92,47.72,47.76,81989.0
2020-12-09 15:25:00,47.77,47.79,47.69,47.72,149887.0,47.77,47.79,47.69,47.72,149887.0
2020-12-09 15:30:00,47.72,47.85,47.72,47.83,124089.0,47.72,47.85,47.72,47.83,124089.0
2020-12-09 15:35:00,47.82,47.85,47.73,47.8,115629.0,47.82,47.85,47.73,47.8,115629.0
2020-12-09 15:40:00,47.82,48.0,47.82,47.98,129933.0,47.82,48.0,47.82,47.98,129933.0
2020-12-09 15:45:00,47.98,48.13,47.94,48.09,338207.0,47.98,48.13,47.94,48.09,338207.0
2020-12-09 15:50:00,48.09,48.16,47.96,48.03,392023.0,48.09,48.16,47.96,48.03,392023.0
2020-12-09 15:55:00,48.04,48.15,48.0,48.0,725047.0,48.04,48.15,48.0,48.0,725047.0
2020-12-10 09:30:00,46.81,48.05,46.6,47.89,765565.0,46.81,48.05,46.6,47.89,765565.0
2020-12-10 09:35:00,47.89,48.58,47.88,48.58,741206.0,47.89,48.58,47.88,48.58,741206.0
2020-12-10 09:40:00,48.59,48.72,48.02,48.07,577022.0,48.59,48.72,48.02,48.07,577022.0
2020-12-10 09:45:00,48.08,48.38,48.04,48.33,356552.0,48.08,48.38,48.04,48.33,356552.0
2020-12-10 09:50:00,48.34,48.47,48.04,48.13,331063.0,48.34,48.47,48.04,48.13,331063.0
2020-12-10 09:55:00,48.14,48.33,48.03,48.28,230603.0,48.14,48.33,48.03,48.28,230603.0
2020-12-10 10:00:00,48.3,48.45,48.3,48.38,239373.0,48.3,48.45,48.3,48.38,239373.0
2020-12-10 10:05:00,48.38,48.45,48.12,48.3,238545.0,48.38,48.45,48.12,48.3,238545.0
2020-12-10 10:10:00,48.32,48.35,48.18,48.28,197984.0,48.32,48.35,48.18,48.28,197984.0
2020-12-10 10:15:00,48.28,48.33,48.18,48.3,221249.0,48.28,48.33,48.18,48.3,221249.0
2020-12-10 10:20:00,48.29,48.55,48.28,48.48,247155.0,48.29,48.55,48.28,48.48,247155.0
2020-12-10 10:25:00,48.48,48.67,48.47,48.61,205303.0,48.48,48.67,48.47,48.61,205303.0
2020-12-10 10:30:00,48.62,48.73,48.4,48.41,213406.0,48.62,48.73,48.4,48.41,213406.0
2020-12-10 10:35:00,48.41,48.77,48.4,48.75,285155.0,48.41,48.77,48.4,48.75,285155.0
2020-12-10 10:40:00,48.73,48.78,48.48,48.49,186220.0,48.73,48.78,48.48,48.49,186220.0
2020-12-10 10:45:00,48.48,48.61,48.46,48.49,167134.0,48.48,48.61,48.46,48.49,167134.0
2020-12-10 10:50:00,48.49,48.62,48.43,48.47,137820.0,48.49,48.62,48.43,48.47,137820.0
2020-12-10 10:55:00,48.46,48.53,48.41,48.53,121727.0,48.46,48.53,48.41,48.53,121727.0
2020-12-10 11:00:00,48.53,48.65,48.48,48.65,145012.0,48.53,48.65,48.48,48.65,145012.0
2020-12-10 11:05:00,48.64,48.65,48.45,48.46,159574.0,48.64,48.65,48.45,48.46,159574.0
2020-12-10 11:10:00,48.45,48.56,48.4,48.54,144729.0,48.45,48.56,48.4,48.54,144729.0
2020-12-10 11:15:00,48.55,48.77,48.54,48.75,152727.0,48.55,48.77,48.54,48.75,152727.0
2020-12-10 11:20:00,48.76,48.83,48.68,48.82,232657.0,48.76,48.83,48.68,48.82,232657.0
2020-12-10 11:25:00,48.82,48.87,48.78,48.84,177067.0,48.82,48.87,48.78,48.84,177067.0
2020-12-10 11:30:00,48.84,48.89,48.76,48.79,177303.0,48.84,48.89,48.76,48.79,177303.0
2020-12-10 11:35:00,48.79,48.85,48.53,48.59,282160.0,48.79,48.85,48.53,48.59,282160.0
2020-12-10 11:40:00,48.6,48.66,48.54,48.6,112054.0,48.6,48.66,48.54,48.6,112054.0
2020-12-10 11:45:00,48.61,48.78,48.6,48.75,71789.0,48.61,48.78,48.6,48.75,71789.0
2020-12-10 11:50:00,48.74,48.74,48.6,48.63,102757.0,48.74,48.74,48.6,48.63,102757.0
2020-12-10 11:55:00,48.63,48.71,48.59,48.66,74889.0,48.63,48.71,48.59,48.66,74889.0
2020-12-10 12:00:00,48.66,48.78,48.63,48.77,91078.0,48.66,48.78,48.63,48.77,91078.0
2020-12-10 12:05:00,48.76,48.92,48.75,48.92,189761.0,48.76,48.92,48.75,48.92,189761.0
2020-12-10 12:10:00,48.91,48.96,48.8,48.89,159605.0,48.91,48.96,48.8,48.89,159605.0
2020-12-10 12:15:00,48.88,48.99,48.87,48.95,146591.0,48.88,48.99,48.87,48.95,146591.0
2020-12-10 12:20:00,48.95,49.0,48.9,48.97,117303.0,48.95,49.0,48.9,48.97,117303.0
2020-12-10 12:25:00,48.96,49.04,48.94,49.02,180858.0,48.96,49.04,48.94,49.02,180858.0
2020-12-10 12:30:00,49.01,49.15,49.01,49.14,208894.0,49.01,49.15,49.01,49.14,208894.0
2020-12-10 12:35:00,49.15,49.18,49.04,49.06,179235.0,49.15,49.18,49.04,49.06,179235.0
2020-12-10 12:40:00,49.05,49.15,48.99,49.03,203130.0,49.05,49.15,48.99,49.03,203130.0
2020-12-10 12:45:00,49.04,49.09,48.86,48.87,157082.0,49.04,49.09,48.86,48.87,157082.0
2020-12-10 12:50:00,48.87,48.98,48.86,48.97,139408.0,48.87,48.98,48.86,48.97,139408.0
2020-12-10 12:55:00,48.98,49.06,48.92,49.02,157264.0,48.98,49.06,48.92,49.02,157264.0
2020-12-10 13:00:00,49.03,49.03,48.84,48.91,148688.0,49.03,49.03,48.84,48.91,148688.0
2020-12-10 13:05:00,48.9,49.09,48.9,49.05,98966.0,48.9,49.09,48.9,49.05,98966.0
2020-12-10 13:10:00,49.07,49.19,49.06,49.14,147419.0,49.07,49.19,49.06,49.14,147419.0
2020-12-10 13:15:00,49.14,49.17,49.03,49.06,111717.0,49.14,49.17,49.03,49.06,111717.0
2020-12-10 13:20:00,49.06,49.18,49.05,49.14,82800.0,49.06,49.18,49.05,49.14,82800.0
2020-12-10 13:25:00,49.13,49.19,49.11,49.15,125940.0,49.13,49.19,49.11,49.15,125940.0
2020-12-10 13:30:00,49.15,49.15,49.07,49.12,102926.0,49.15,49.15,49.07,49.12,102926.0
2020-12-10 13:35:00,49.11,49.18,49.04,49.16,122132.0,49.11,49.18,49.04,49.16,122132.0
2020-12-10 13:40:00,49.16,49.18,49.09,49.18,149030.0,49.16,49.18,49.09,49.18,149030.0
2020-12-10 13:45:00,49.18,49.3,49.11,49.29,240134.0,49.18,49.3,49.11,49.29,240134.0
2020-12-10 13:50:00,49.29,49.33,49.21,49.29,215248.0,49.29,49.33,49.21,49.29,215248.0
2020-12-10 13:55:00,49.29,49.29,49.19,49.23,181903.0,49.29,49.29,49.19,49.23,181903.0
2020-12-10 14:00:00,49.23,49.26,49.15,49.17,157940.0,49.23,49.26,49.15,49.17,157940.0
2020-12-10 14:05:00,49.17,49.31,49.15,49.28,109917.0,49.17,49.31,49.15,49.28,109917.0
2020-12-10 14:10:00,49.28,49.28,49.05,49.09,209055.0,49.28,49.28,49.05,49.09,209055.0
2020-12-10 14:15:00,49.09,49.18,49.07,49.16,187078.0,49.09,49.18,49.07,49.16,187078.0
2020-12-10 14:20:00,49.16,49.2,49.12,49.17,150700.0,49.16,49.2,49.12,49.17,150700.0
2020-12-10 14:25:00,49.17,49.3,49.16,49.29,147210.0,49.17,49.3,49.16,49.29,147210.0
2020-12-10 14:30:00,49.29,49.37,49.23,49.37,171491.0,49.29,49.37,49.23,49.37,171491.0
2020-12-10 14:35:00,49.37,49.61,49.36,49.59,301910.0,49.37,49.61,49.36,49.59,301910.0
2020-12-10 14:40:00,49.59,49.6,49.44,49.53,220658.0,49.59,49.6,49.44,49.53,220658.0
2020-12-10 14:45:00,49.54,49.55,49.47,49.53,137209.0,49.54,49.55,49.47,49.53,137209.0
2020-12-10 14:50:00,49.53,49.6,49.5,49.55,198774.0,49.53,49.6,49.5,49.55,198774.0
2020-12-10 14:55:00,49.56,49.6,49.44,49.47,182225.0,49.56,49.6,49.44,49.47,182225.0
2020-12-10 15:00:00,49.49,49.55,49.43,49.44,170231.0,49.49,49.55,49.43,49.44,170231.0
2020-12-10 15:05:00,49.45,49.54,49.39,49.4,121550.0,49.45,49.54,49.39,49.4,121550.0
2020-12-10 15:10:00,49.41,49.46,49.38,49.46,97356.0,49.41,49.46,49.38,49.46,97356.0
2020-12-10 15:15:00,49.45,49.53,49.45,49.45,154073.0,49.45,49.53,49.45,49.45,154073.0
2020-12-10 15:20:00,49.45,49.48,49.37,49.39,142854.0,49.45,49.48,49.37,49.39,142854.0
2020-12-10 15:25:00,49.39,49.39,49.29,49.32,127892.0,49.39,49.39,49.29,49.32,127892.0
2020-12-10 15:30:00,49.32,49.39,49.18,49.21,160136.0,49.32,49.39,49.18,49.21,160136.0
2020-12-10 15:35:00,49.2,49.25,49.15,49.25,109355.0,49.2,49.25,49.15,49.25,109355.0
2020-12-10 15:40:00,49.25,49.36,49.21,49.34,191723.0,49.25,49.36,49.21,49.34,191723.0
2020-12-10 15:45:00,49.35,49.5,49.34,49.44,172352.0,49.35,49.5,49.34,49.44,172352.0
2020-12-10 15:50:00,49.45,49.71,49.35,49.71,572886.0,49.45,49.71,49.35,49.71,572886.0
2020-12-10 15:55:00,49.7,49.71,49.61,49.64,562870.0,49.7,49.71,49.61,49.64,562870.0
2020-12-11 09:30:00,49.24,49.44,48.57,48.93,623853.0,49.24,49.44,48.57,48.93,623853.0
2020-12-11 09:35:00,48.96,49.49,48.86,49.41,428918.0,48.96,49.49,48.86,49.41,428918.0
2020-12-11 09:40:00,49.37,49.83,49.36,49.63,661688.0,49.37,49.83,49.36,49.63,661688.0
2020-12-11 09:45:00,49.65,49.89,49.06,49.06,559924.0,49.65,49.89,49.06,49.06,559924.0
2020-12-11 09:50:00,49.07,49.25,48.96,49.08,355157.0,49.07,49.25,48.96,49.08,355157.0
2020-12-11 09:55:00,49.09,49.22,48.88,48.88,261912.0,49.09,49.22,48.88,48.88,261912.0
2020-12-11 10:00:00,48.88,49.31,48.87,49.0,367668.0,48.88,49.31,48.87,49.0,367668.0
2020-12-11 10:05:00,49.0,49.13,48.93,49.09,158122.0,49.0,49.13,48.93,49.09,158122.0
2020-12-11 10:10:00,49.08,49.1,48.9,49.02,154633.0,49.08,49.1,48.9,49.02,154633.0
2020-12-11 10:15:00,49.02,49.24,48.94,49.24,147976.0,49.02,49.24,48.94,49.24,147976.0
2020-12-11 10:20:00,49.23,49.28,49.05,49.07,159425.0,49.23,49.28,49.05,49.07,159425.0
2020-12-11 10:25:00,49.07,49.08,48.85,48.89,140852.0,49.07,49.08,48.85,48.89,140852.0
2020-12-11 10:30:00,48.9,48.93,48.81,48.86,130169.0,48.9,48.93,48.81,48.86,130169.0
2020-12-11 10:35:00,48.86,48.89,48.74,48.84,186635.0,48.86,48.89,48.74,48.84,186635.0
2020-12-11 10:40:00,48.82,48.87,48.73,48.77,102922.0,48.82,48.87,48.73,48.77,102922.0
2020-12-11 10:45:00,48.77,48.98,48.74,48.81,121880.0,48.77,48.98,48.74,48.81,121880.0
2020-12-11 10:50:00,48.81,48.86,48.65,48.66,126034.0,48.81,48.86,48.65,48.66,126034.0
2020-12-11 10:55:00,48.66,48.79,48.63,48.73,104931.0,48.66,48.79,48.63,48.73,104931.0
2020-12-11 11:00:00,48.73,48.97,48.73,48.92,114159.0,48.73,48.97,48.73,48.92,114159.0
2020-12-11 11:05:00,48.92,48.94,48.78,48.78,105529.0,48.92,48.94,48.78,48.78,105529.0
2020-12-11 11:10:00,48.78,48.92,48.75,48.92,62746.0,48.78,48.92,48.75,48.92,62746.0
2020-12-11 11:15:00,48.92,48.98,48.87,48.96,80408.0,48.92,48.98,48.87,48.96,80408.0
2020-12-11 11:20:00,48.96,49.06,48.79,48.8,155276.0,48.96,49.06,48.79,48.8,155276.0
2020-12-11 11:25:00,48.79,48.8,48.47,48.54,235537.0,48.79,48.8,48.47,48.54,235537.0
2020-12-11 11:30:00,48.54,48.62,48.47,48.53,165427.0,48.54,48.62,48.47,48.53,165427.0
2020-12-11 11:35:00,48.55,48.57,48.39,48.46,195089.0,48.55,48.57,48.39,48.46,195089.0
2020-12-11 11:40:00,48.44,48.51,48.28,48.29,133178.0,48.44,48.51,48.28,48.29,133178.0
2020-12-11 11:45:00,48.29,48.43,48.22,48.42,125019.0,48.29,48.43,48.22,48.42,125019.0
2020-12-11 11:50:00,48.41,48.53,48.4,48.52,115326.0,48.41,48.53,48.4,48.52,115326.0
2020-12-11 11:55:00,48.51,48.53,48.43,48.47,83435.0,48.51,48.53,48.43,48.47,83435.0
2020-12-11 12:00:00,48.49,48.55,48.42,48.43,63907.0,48.49,48.55,48.42,48.43,63907.0
2020-12-11 12:05:00,48.43,48.48,48.34,48.36,90286.0,48.43,48.48,48.34,48.36,90286.0
2020-12-11 12:10:00,48.37,48.37,48.12,48.13,155922.0,48.37,48.37,48.12,48.13,155922.0
2020-12-11 12:15:00,48.12,48.25,47.85,47.86,318922.0,48.12,48.25,47.85,47.86,318922.0
2020-12-11 12:20:00,47.85,47.97,47.81,47.92,173203.0,47.85,47.97,47.81,47.92,173203.0
2020-12-11 12:25:00,47.94,48.01,47.8,47.96,169019.0,47.94,48.01,47.8,47.96,169019.0
2020-12-11 12:30:00,47.95,47.99,47.86,47.9,94834.0,47.95,47.99,47.86,47.9,94834.0
2020-12-11 12:35:00,47.88,47.89,47.66,47.68,183624.0,47.88,47.89,47.66,47.68,183624.0
2020-12-11 12:40:00,47.68,47.82,47.64,47.77,87255.0,47.68,47.82,47.64,47.77,87255.0
2020-12-11 12:45:00,47.75,48.0,47.72,47.98,118630.0,47.75,48.0,47.72,47.98,118630.0
2020-12-11 12:50:00,47.95,48.07,47.92,48.02,114486.0,47.95,48.07,47.92,48.02,114486.0
2020-12-11 12:55:00,48.03,48.2,47.98,48.16,105239.0,48.03,48.2,47.98,48.16,105239.0
2020-12-11 13:00:00,48.15,48.16,48.01,48.12,114688.0,48.15,48.16,48.01,48.12,114688.0
2020-12-11 13:05:00,48.12,48.18,48.04,48.16,86251.0,48.12,48.18,48.04,48.16,86251.0
2020-12-11 13:10:00,48.13,48.37,48.09,48.36,178343.0,48.13,48.37,48.09,48.36,178343.0
2020-12-11 13:15:00,48.34,48.37,48.19,48.21,160673.0,48.34,48.37,48.19,48.21,160673.0
2020-12-11 13:20:00,48.21,48.33,48.2,48.26,56669.0,48.21,48.33,48.2,48.26,56669.0
2020-12-11 13:25:00,48.25,48.52,48.24,48.52,90276.0,48.25,48.52,48.24,48.52,90276.0
2020-12-11 13:30:00,48.5,48.5,48.34,48.35,84576.0,48.5,48.5,48.34,48.35,84576.0
2020-12-11 13:35:00,48.36,48.42,48.23,48.23,132050.0,48.36,48.42,48.23,48.23,132050.0
2020-12-11 13:40:00,48.23,48.33,48.2,48.27,66329.0,48.23,48.33,48.2,48.27,66329.0
2020-12-11 13:45:00,48.26,48.32,48.23,48.27,48258.0,48.26,48.32,48.23,48.27,48258.0
2020-12-11 13:50:00,48.26,48.36,48.15,48.33,76130.0,48.26,48.36,48.15,48.33,76130.0
2020-12-11 13:55:00,48.33,48.4,48.29,48.37,75109.0,48.33,48.4,48.29,48.37,75109.0
2020-12-11 14:00:00,48.37,48.43,48.34,48.34,48422.0,48.37,48.43,48.34,48.34,48422.0
2020-12-11 14:05:00,48.36,48.47,48.33,48.44,108008.0,48.36,48.47,48.33,48.44,108008.0
2020-12-11 14:10:00,48.45,48.55,48.43,48.49,82438.0,48.45,48.55,48.43,48.49,82438.0
2020-12-11 14:15:00,48.5,48.61,48.5,48.6,65479.0,48.5,48.61,48.5,48.6,65479.0
2020-12-11 14:20:00,48.6,48.62,48.52,48.58,77979.0,48.6,48.62,48.52,48.58,77979.0
2020-12-11 14:25:00,48.58,48.59,48.31,48.37,97664.0,48.58,48.59,48.31,48.37,97664.0
2020-12-11 14:30:00,48.37,48.5,48.35,48.46,120432.0,48.37,48.5,48.35,48.46,120432.0
2020-12-11 14:35:00,48.46,48.5,48.33,48.36,91345.0,48.46,48.5,48.33,48.36,91345.0
2020-12-11 14:40:00,48.36,48.43,48.32,48.41,70724.0,48.36,48.43,48.32,48.41,70724.0
2020-12-11 14:45:00,48.4,48.42,48.3,48.37,72219.0,48.4,48.42,48.3,48.37,72219.0
2020-12-11 14:50:00,48.38,48.41,48.31,48.35,61102.0,48.38,48.41,48.31,48.35,61102.0
2020-12-11 14:55:00,48.36,48.42,48.33,48.37,62912.0,48.36,48.42,48.33,48.37,62912.0
2020-12-11 15:00:00,48.37,48.43,48.34,48.34,75151.0,48.37,48.43,48.34,48.34,75151.0
2020-12-11 15:05:00,48.33,48.35,48.25,48.27,85296.0,48.33,48.35,48.25,48.27,85296.0
2020-12-11 15:10:00,48.27,48.3,48.18,48.27,131406.0,48.27,48.3,48.18,48.27,131406.0
2020-12-11 15:15:00,48.27,48.49,48.27,48.46,136053.0,48.27,48.49,48.27,48.46,136053.0
2020-12-11 15:20:00,48.45,48.46,48.37,48.37,108116.0,48.45,48.46,48.37,48.37,108116.0
2020-12-11 15:25:00,48.38,48.44,48.33,48.36,60219.0,48.38,48.44,48.33,48.36,60219.0
2020-12-11 15:30:00,48.37,48.46,48.35,48.43,86128.0,48.37,48.46,48.35,48.43,86128.0
2020-12-11 15:35:00,48.42,48.46,48.36,48.37,76847.0,48.42,48.46,48.36,48.37,76847.0
2020-12-11 15:40:00,48.37,48.42,48.32,48.34,101988.0,48.37,48.42,48.32,48.34,101988.0
2020-12-11 15:45:00,48.34,48.39,48.31,48.36,117151.0,48.34,48.39,48.31,48.36,117151.0
2020-12-11 15:50:00,48.37,48.44,48.24,48.34,204025.0,48.37,48.44,48.24,48.34,204025.0
2020-12-11 15:55:00,48.34,48.4,48.31,48.36,278031.0,48.34,48.4,48.31,48.36,278031.0
2020-12-14 09:30:00,49.5,49.65,48.83,48.89,761113.0,49.5,49.65,48.83,48.89,761113.0
2020-12-14 09:35:00,48.9,48.93,48.15,48.46,690397.0,48.9,48.93,48.15,48.46,690397.0
2020-12-14 09:40:00,48.47,48.67,48.21,48.66,492249.0,48.47,48.67,48.21,48.66,492249.0
2020-12-14 09:45:00,48.66,48.73,48.3,48.56,294782.0,48.66,48.73,48.3,48.56,294782.0
2020-12-14 09:50:00,48.55,48.56,47.93,47.94,405196.0,48.55,48.56,47.93,47.94,405196.0
2020-12-14 09:55:00,47.94,47.99,47.63,47.83,394777.0,47.94,47.99,47.63,47.83,394777.0
2020-12-14 10:00:00,47.83,47.93,47.45,47.49,417804.0,47.83,47.93,47.45,47.49,417804.0
2020-12-14 10:05:00,47.48,48.09,47.44,47.98,416407.0,47.48,48.09,47.44,47.98,416407.0
2020-12-14 10:10:00,47.98,48.07,47.84,47.97,272268.0,47.98,48.07,47.84,47.97,272268.0
2020-12-14 10:15:00,47.94,48.11,47.92,48.0,182526.0,47.94,48.11,47.92,48.0,182526.0
2020-12-14 10:20:00,47.99,48.01,47.68,47.74,234827.0,47.99,48.01,47.68,47.74,234827.0
2020-12-14 10:25:00,47.74,47.91,47.68,47.9,165427.0,47.74,47.91,47.68,47.9,165427.0
2020-12-14 10:30:00,47.9,47.97,47.76,47.93,132279.0,47.9,47.97,47.76,47.93,132279.0
2020-12-14 10:35:00,47.91,47.95,47.74,47.93,138951.0,47.91,47.95,47.74,47.93,138951.0
2020-12-14 10:40:00,47.93,47.94,47.74,47.83,106476.0,47.93,47.94,47.74,47.83,106476.0
2020-12-14 10:45:00,47.84,47.86,47.41,47.48,291387.0,47.84,47.86,47.41,47.48,291387.0
2020-12-14 10:50:00,47.47,47.48,47.17,47.28,323995.0,47.47,47.48,47.17,47.28,323995.0
2020-12-14 10:55:00,47.28,47.34,47.1,47.14,228512.0,47.28,47.34,47.1,47.14,228512.0
2020-12-14 11:00:00,47.14,47.34,47.03,47.33,254049.0,47.14,47.34,47.03,47.33,254049.0
2020-12-14 11:05:00,47.32,47.55,47.3,47.48,234529.0,47.32,47.55,47.3,47.48,234529.0
2020-12-14 11:10:00,47.49,47.74,47.47,47.71,208566.0,47.49,47.74,47.47,47.71,208566.0
2020-12-14 11:15:00,47.71,47.8,47.6,47.78,187380.0,47.71,47.8,47.6,47.78,187380.0
2020-12-14 11:20:00,47.8,47.83,47.64,47.81,141338.0,47.8,47.83,47.64,47.81,141338.0
2020-12-14 11:25:00,47.82,47.83,47.55,47.56,144064.0,47.82,47.83,47.55,47.56,144064.0
2020-12-14 11:30:00,47.58,47.69,47.46,47.52,100760.0,47.58,47.69,47.46,47.52,100760.0
2020-12-14 11:35:00,47.51,47.6,47.34,47.39,134459.0,47.51,47.6,47.34,47.39,134459.0
2020-12-14 11:40:00,47.38,47.5,47.33,47.46,92745.0,47.38,47.5,47.33,47.46,92745.0
2020-12-14 11:45:00,47.44,47.67,47.42,47.63,107459.0,47.44,47.67,47.42,47.63,107459.0
2020-12-14 11:50:00,47.63,47.67,47.52,47.57,114779.0,47.63,47.67,47.52,47.57,114779.0
2020-12-14 11:55:00,47.58,47.6,47.43,47.43,71043.0,47.58,47.6,47.43,47.43,71043.0
2020-12-14 12:00:00,47.44,47.61,47.4,47.58,87039.0,47.44,47.61,47.4,47.58,87039.0
2020-12-14 12:05:00,47.58,47.67,47.55,47.63,80351.0,47.58,47.67,47.55,47.63,80351.0
2020-12-14 12:10:00,47.63,47.76,47.57,47.65,163560.0,47.63,47.76,47.57,47.65,163560.0
2020-12-14 12:15:00,47.63,47.67,47.52,47.55,95078.0,47.63,47.67,47.52,47.55,95078.0
2020-12-14 12:20:00,47.55,47.56,47.41,47.44,97691.0,47.55,47.56,47.41,47.44,97691.0
2020-12-14 12:25:00,47.43,47.45,47.34,47.36,163290.0,47.43,47.45,47.34,47.36,163290.0
2020-12-14 12:30:00,47.36,47.37,47.13,47.22,288213.0,47.36,47.37,47.13,47.22,288213.0
2020-12-14 12:35:00,47.22,47.28,47.18,47.2,197387.0,47.22,47.28,47.18,47.2,197387.0
2020-12-14 12:40:00,47.21,47.22,47.09,47.21,122556.0,47.21,47.22,47.09,47.21,122556.0
2020-12-14 12:45:00,47.2,47.32,47.19,47.23,121729.0,47.2,47.32,47.19,47.23,121729.0
2020-12-14 12:50:00,47.24,47.41,47.23,47.37,95008.0,47.24,47.41,47.23,47.37,95008.0
2020-12-14 12:55:00,47.37,47.44,47.33,47.43,80863.0,47.37,47.44,47.33,47.43,80863.0
2020-12-14 13:00:00,47.43,47.48,47.37,47.43,82222.0,47.43,47.48,47.37,47.43,82222.0
2020-12-14 13:05:00,47.43,47.44,47.33,47.34,98168.0,47.43,47.44,47.33,47.34,98168.0
2020-12-14 13:10:00,47.33,47.34,47.27,47.29,60595.0,47.33,47.34,47.27,47.29,60595.0
2020-12-14 13:15:00,47.28,47.4,47.24,47.39,76406.0,47.28,47.4,47.24,47.39,76406.0
2020-12-14 13:20:00,47.39,47.4,47.32,47.33,47998.0,47.39,47.4,47.32,47.33,47998.0
2020-12-14 13:25:00,47.34,47.48,47.34,47.41,79232.0,47.34,47.48,47.34,47.41,79232.0
2020-12-14 13:30:00,47.42,47.65,47.41,47.64,123330.0,47.42,47.65,47.41,47.64,123330.0
2020-12-14 13:35:00,47.64,47.65,47.5,47.55,115581.0,47.64,47.65,47.5,47.55,115581.0
2020-12-14 13:40:00,47.55,47.59,47.42,47.46,72106.0,47.55,47.59,47.42,47.46,72106.0
2020-12-14 13:45:00,47.46,47.5,47.27,47.28,77056.0,47.46,47.5,47.27,47.28,77056.0
2020-12-14 13:50:00,47.29,47.36,47.27,47.33,54354.0,47.29,47.36,47.27,47.33,54354.0
2020-12-14 13:55:00,47.33,47.43,47.2,47.28,119272.0,47.33,47.43,47.2,47.28,119272.0
2020-12-14 14:00:00,47.28,47.31,47.21,47.26,91849.0,47.28,47.31,47.21,47.26,91849.0
2020-12-14 14:05:00,47.26,47.31,47.25,47.29,54620.0,47.26,47.31,47.25,47.29,54620.0
2020-12-14 14:10:00,47.29,47.3,47.13,47.14,105402.0,47.29,47.3,47.13,47.14,105402.0
2020-12-14 14:15:00,47.15,47.19,47.08,47.18,166245.0,47.15,47.19,47.08,47.18,166245.0
2020-12-14 14:20:00,47.18,47.19,47.1,47.18,68323.0,47.18,47.19,47.1,47.18,68323.0
2020-12-14 14:25:00,47.17,47.26,47.14,47.25,91349.0,47.17,47.26,47.14,47.25,91349.0
2020-12-14 14:30:00,47.24,47.25,47.18,47.23,53176.0,47.24,47.25,47.18,47.23,53176.0
2020-12-14 14:35:00,47.23,47.27,47.15,47.18,64218.0,47.23,47.27,47.15,47.18,64218.0
2020-12-14 14:40:00,47.19,47.26,47.18,47.23,80116.0,47.19,47.26,47.18,47.23,80116.0
2020-12-14 14:45:00,47.22,47.26,47.15,47.26,60874.0,47.22,47.26,47.15,47.26,60874.0
2020-12-14 14:50:00,47.26,47.32,47.24,47.24,139600.0,47.26,47.32,47.24,47.24,139600.0
2020-12-14 14:55:00,47.23,47.33,47.19,47.2,72408.0,47.23,47.33,47.19,47.2,72408.0
2020-12-14 15:00:00,47.2,47.24,47.14,47.24,59186.0,47.2,47.24,47.14,47.24,59186.0
2020-12-14 15:05:00,47.23,47.25,47.18,47.24,54615.0,47.23,47.25,47.18,47.24,54615.0
2020-12-14 15:10:00,47.24,47.26,47.19,47.2,57252.0,47.24,47.26,47.19,47.2,57252.0
2020-12-14 15:15:00,47.21,47.25,47.14,47.16,49517.0,47.21,47.25,47.14,47.16,49517.0
2020-12-14 15:20:00,47.16,47.19,47.12,47.19,84233.0,47.16,47.19,47.12,47.19,84233.0
2020-12-14 15:25:00,47.19,47.25,47.17,47.18,127071.0,47.19,47.25,47.17,47.18,127071.0
2020-12-14 15:30:00,47.17,47.18,46.94,46.97,311313.0,47.17,47.18,46.94,46.97,311313.0
2020-12-14 15:35:00,46.97,47.05,46.87,46.89,142703.0,46.97,47.05,46.87,46.89,142703.0
2020-12-14 15:40:00,46.88,46.88,46.75,46.75,245595.0,46.88,46.88,46.75,46.75,245595.0
2020-12-14 15:45:00,46.76,46.91,46.7,46.88,234796.0,46.76,46.91,46.7,46.88,234796.0
2020-12-14 15:50:00,46.88,46.94,46.79,46.88,242162.0,46.88,46.94,46.79,46.88,242162.0
2020-12-14 15:55:00,46.88,46.89,46.71,46.73,507975.0,46.88,46.89,46.71,46.73,507975.0
2020-12-15 09:30:00,47.2,47.23,46.83,47.22,438033.0,47.2,47.23,46.83,47.22,438033.0
2020-12-15 09:35:00,47.24,47.43,47.05,47.16,309513.0,47.24,47.43,47.05,47.16,309513.0
2020-12-15 09:40:00,47.17,47.31,46.8,46.84,251103.0,47.17,47.31,46.8,46.84,251103.0
2020-12-15 09:45:00,46.86,46.86,45.94,46.07,744555.0,46.86,46.86,45.94,46.07,744555.0
2020-12-15 09:50:00,46.07,46.54,46.06,46.38,488338.0,46.07,46.54,46.06,46.38,488338.0
2020-12-15 09:55:00,46.37,46.44,46.14,46.24,302987.0,46.37,46.44,46.14,46.24,302987.0
2020-12-15 10:00:00,46.24,46.42,46.17,46.29,287719.0,46.24,46.42,46.17,46.29,287719.0
2020-12-15 10:05:00,46.3,46.42,46.26,46.31,280602.0,46.3,46.42,46.26,46.31,280602.0
2020-12-15 10:10:00,46.3,46.32,45.96,45.97,340121.0,46.3,46.32,45.96,45.97,340121.0
2020-12-15 10:15:00,45.97,46.13,45.95,46.08,265833.0,45.97,46.13,45.95,46.08,265833.0
2020-12-15 10:20:00,46.07,46.12,45.81,45.86,287804.0,46.07,46.12,45.81,45.86,287804.0
2020-12-15 10:25:00,45.86,46.09,45.8,46.04,209103.0,45.86,46.09,45.8,46.04,209103.0
2020-12-15 10:30:00,46.05,46.12,45.98,46.09,146650.0,46.05,46.12,45.98,46.09,146650.0
2020-12-15 10:35:00,46.08,46.08,45.9,45.94,150870.0,46.08,46.08,45.9,45.94,150870.0
2020-12-15 10:40:00,45.94,46.06,45.85,46.02,172526.0,45.94,46.06,45.85,46.02,172526.0
2020-12-15 10:45:00,46.03,46.07,45.98,46.07,180490.0,46.03,46.07,45.98,46.07,180490.0
2020-12-15 10:50:00,46.08,46.29,46.07,46.21,261854.0,46.08,46.29,46.07,46.21,261854.0
2020-12-15 10:55:00,46.19,46.47,46.19,46.43,263299.0,46.19,46.47,46.19,46.43,263299.0
2020-12-15 11:00:00,46.44,46.48,46.19,46.33,277532.0,46.44,46.48,46.19,46.33,277532.0
2020-12-15 11:05:00,46.32,46.44,46.26,46.43,163654.0,46.32,46.44,46.26,46.43,163654.0
2020-12-15 11:10:00,46.43,46.59,46.41,46.58,199209.0,46.43,46.59,46.41,46.58,199209.0
2020-12-15 11:15:00,46.57,46.61,46.4,46.46,159301.0,46.57,46.61,46.4,46.46,159301.0
2020-12-15 11:20:00,46.45,46.79,46.42,46.75,265406.0,46.45,46.79,46.42,46.75,265406.0
2020-12-15 11:25:00,46.75,46.83,46.65,46.69,184430.0,46.75,46.83,46.65,46.69,184430.0
2020-12-15 11:30:00,46.68,46.73,46.61,46.69,156113.0,46.68,46.73,46.61,46.69,156113.0
2020-12-15 11:35:00,46.7,46.71,46.53,46.61,153080.0,46.7,46.71,46.53,46.61,153080.0
2020-12-15 11:40:00,46.62,46.81,46.62,46.71,187882.0,46.62,46.81,46.62,46.71,187882.0
2020-12-15 11:45:00,46.71,46.73,46.6,46.68,80273.0,46.71,46.73,46.6,46.68,80273.0
2020-12-15 11:50:00,46.67,46.79,46.64,46.64,124463.0,46.67,46.79,46.64,46.64,124463.0
2020-12-15 11:55:00,46.65,46.67,46.51,46.56,160365.0,46.65,46.67,46.51,46.56,160365.0
2020-12-15 12:00:00,46.56,46.57,46.43,46.48,251612.0,46.56,46.57,46.43,46.48,251612.0
2020-12-15 12:05:00,46.48,46.5,46.23,46.23,203095.0,46.48,46.5,46.23,46.23,203095.0
2020-12-15 12:10:00,46.24,46.36,46.21,46.34,167826.0,46.24,46.36,46.21,46.34,167826.0
2020-12-15 12:15:00,46.35,46.43,46.3,46.3,90312.0,46.35,46.43,46.3,46.3,90312.0
2020-12-15 12:20:00,46.31,46.37,46.26,46.31,64021.0,46.31,46.37,46.26,46.31,64021.0
2020-12-15 12:25:00,46.31,46.37,46.26,46.26,98556.0,46.31,46.37,46.26,46.26,98556.0
2020-12-15 12:30:00,46.26,46.38,46.23,46.34,106320.0,46.26,46.38,46.23,46.34,106320.0
2020-12-15 12:35:00,46.33,46.46,46.27,46.43,95075.0,46.33,46.46,46.27,46.43,95075.0
2020-12-15 12:40:00,46.43,46.51,46.42,46.5,104514.0,46.43,46.51,46.42,46.5,104514.0
2020-12-15 12:45:00,46.5,46.6,46.48,46.54,123439.0,46.5,46.6,46.48,46.54,123439.0
2020-12-15 12:50:00,46.54,46.78,46.53,46.77,158358.0,46.54,46.78,46.53,46.77,158358.0
2020-12-15 12:55:00,46.78,46.82,46.66,46.79,171423.0,46.78,46.82,46.66,46.79,171423.0
2020-12-15 13:00:00,46.79,46.87,46.72,46.73,124704.0,46.79,46.87,46.72,46.73,124704.0
2020-12-15 13:05:00,46.72,46.9,46.72,46.83,122907.0,46.72,46.9,46.72,46.83,122907.0
2020-12-15 13:10:00,46.84,46.95,46.72,46.85,208918.0,46.84,46.95,46.72,46.85,208918.0
2020-12-15 13:15:00,46.83,46.99,46.82,46.96,199861.0,46.83,46.99,46.82,46.96,199861.0
2020-12-15 13:20:00,46.97,47.06,46.93,47.0,175803.0,46.97,47.06,46.93,47.0,175803.0
2020-12-15 13:25:00,47.01,47.08,46.9,46.91,200397.0,47.01,47.08,46.9,46.91,200397.0
2020-12-15 13:30:00,46.91,47.08,46.9,47.06,123396.0,46.91,47.08,46.9,47.06,123396.0
2020-12-15 13:35:00,47.05,47.22,47.03,47.21,169417.0,47.05,47.22,47.03,47.21,169417.0
2020-12-15 13:40:00,47.2,47.28,47.11,47.2,216566.0,47.2,47.28,47.11,47.2,216566.0
2020-12-15 13:45:00,47.2,47.33,47.17,47.23,235992.0,47.2,47.33,47.17,47.23,235992.0
2020-12-15 13:50:00,47.24,47.37,47.24,47.33,139187.0,47.24,47.37,47.24,47.33,139187.0
2020-12-15 13:55:00,47.33,47.34,47.24,47.29,125987.0,47.33,47.34,47.24,47.29,125987.0
2020-12-15 14:00:00,47.29,47.37,47.11,47.15,234263.0,47.29,47.37,47.11,47.15,234263.0
2020-12-15 14:05:00,47.16,47.18,46.94,47.04,176139.0,47.16,47.18,46.94,47.04,176139.0
2020-12-15 14:10:00,47.04,47.24,47.03,47.21,192811.0,47.04,47.24,47.03,47.21,192811.0
2020-12-15 14:15:00,47.21,47.23,46.99,47.04,167323.0,47.21,47.23,46.99,47.04,167323.0
2020-12-15 14:20:00,47.04,47.15,47.03,47.14,97716.0,47.04,47.15,47.03,47.14,97716.0
2020-12-15 14:25:00,47.15,47.27,47.14,47.23,93966.0,47.15,47.27,47.14,47.23,93966.0
2020-12-15 14:30:00,47.24,47.39,47.22,47.37,127652.0,47.24,47.39,47.22,47.37,127652.0
2020-12-15 14:35:00,47.37,47.47,47.37,47.45,124600.0,47.37,47.47,47.37,47.45,124600.0
2020-12-15 14:40:00,47.45,47.47,47.37,47.44,108388.0,47.45,47.47,47.37,47.44,108388.0
2020-12-15 14:45:00,47.45,47.49,47.29,47.3,114503.0,47.45,47.49,47.29,47.3,114503.0
2020-12-15 14:50:00,47.31,47.4,47.3,47.37,123569.0,47.31,47.4,47.3,47.37,123569.0
2020-12-15 14:55:00,47.38,47.45,47.33,47.45,89184.0,47.38,47.45,47.33,47.45,89184.0
2020-12-15 15:00:00,47.45,47.5,47.36,47.41,140853.0,47.45,47.5,47.36,47.41,140853.0
2020-12-15 15:05:00,47.42,47.5,47.38,47.47,77687.0,47.42,47.5,47.38,47.47,77687.0
2020-12-15 15:10:00,47.48,47.53,47.43,47.51,130227.0,47.48,47.53,47.43,47.51,130227.0
2020-12-15 15:15:00,47.51,47.56,47.46,47.47,189753.0,47.51,47.56,47.46,47.47,189753.0
2020-12-15 15:20:00,47.46,47.46,47.36,47.42,146089.0,47.46,47.46,47.36,47.42,146089.0
2020-12-15 15:25:00,47.41,47.43,47.25,47.27,104239.0,47.41,47.43,47.25,47.27,104239.0
2020-12-15 15:30:00,47.26,47.28,47.15,47.23,132148.0,47.26,47.28,47.15,47.23,132148.0
2020-12-15 15:35:00,47.23,47.27,47.17,47.22,97912.0,47.23,47.27,47.17,47.22,97912.0
2020-12-15 15:40:00,47.2,47.32,47.15,47.27,97048.0,47.2,47.32,47.15,47.27,97048.0
2020-12-15 15:45:00,47.28,47.35,47.25,47.28,89352.0,47.28,47.35,47.25,47.28,89352.0
2020-12-15 15:50:00,47.29,47.33,47.24,47.26,220774.0,47.29,47.33,47.24,47.26,220774.0
2020-12-15 15:55:00,47.26,47.48,47.25,47.45,515440.0,47.26,47.48,47.25,47.45,515440.0
2020-12-16 09:30:00,46.5,46.79,46.12,46.32,837545.0,46.5,46.79,46.12,46.32,837545.0
2020-12-16 09:35:00,46.33,46.4,45.9,46.15,729159.0,46.33,46.4,45.9,46.15,729159.0
2020-12-16 09:40:00,46.16,46.44,46.15,46.41,367455.0,46.16,46.44,46.15,46.41,367455.0
2020-12-16 09:45:00,46.41,46.7,46.24,46.3,379503.0,46.41,46.7,46.24,46.3,379503.0
2020-12-16 09:50:00,46.28,46.58,46.22,46.53,251180.0,46.28,46.58,46.22,46.53,251180.0
2020-12-16 09:55:00,46.52,46.86,46.45,46.82,294357.0,46.52,46.86,46.45,46.82,294357.0
2020-12-16 10:00:00,46.84,46.91,46.57,46.62,309551.0,46.84,46.91,46.57,46.62,309551.0
2020-12-16 10:05:00,46.63,46.71,46.31,46.34,298422.0,46.63,46.71,46.31,46.34,298422.0
2020-12-16 10:10:00,46.35,46.44,46.17,46.19,309116.0,46.35,46.44,46.17,46.19,309116.0
2020-12-16 10:15:00,46.19,46.21,45.97,46.08,473931.0,46.19,46.21,45.97,46.08,473931.0
2020-12-16 10:20:00,46.08,46.12,45.83,45.92,313793.0,46.08,46.12,45.83,45.92,313793.0
2020-12-16 10:25:00,45.92,46.07,45.91,45.98,185171.0,45.92,46.07,45.91,45.98,185171.0
2020-12-16 10:30:00,45.98,46.06,45.92,45.97,263352.0,45.98,46.06,45.92,45.97,263352.0
2020-12-16 10:35:00,45.97,45.98,45.72,45.82,263510.0,45.97,45.98,45.72,45.82,263510.0
2020-12-16 10:40:00,45.81,45.95,45.69,45.87,187014.0,45.81,45.95,45.69,45.87,187014.0
2020-12-16 10:45:00,45.87,45.88,45.72,45.74,167023.0,45.87,45.88,45.72,45.74,167023.0
2020-12-16 10:50:00,45.74,45.8,45.55,45.61,302880.0,45.74,45.8,45.55,45.61,302880.0
2020-12-16 10:55:00,45.61,45.87,45.57,45.83,242019.0,45.61,45.87,45.57,45.83,242019.0
2020-12-16 11:00:00,45.84,45.9,45.74,45.82,214310.0,45.84,45.9,45.74,45.82,214310.0
2020-12-16 11:05:00,45.83,46.03,45.79,46.02,228977.0,45.83,46.03,45.79,46.02,228977.0
2020-12-16 11:10:00,46.02,46.04,45.92,45.99,152509.0,46.02,46.04,45.92,45.99,152509.0
2020-12-16 11:15:00,45.99,46.17,45.98,46.1,171645.0,45.99,46.17,45.98,46.1,171645.0
2020-12-16 11:20:00,46.09,46.13,45.96,46.11,140231.0,46.09,46.13,45.96,46.11,140231.0
2020-12-16 11:25:00,46.1,46.2,46.06,46.13,94939.0,46.1,46.2,46.06,46.13,94939.0
2020-12-16 11:30:00,46.13,46.16,46.04,46.11,177558.0,46.13,46.16,46.04,46.11,177558.0
2020-12-16 11:35:00,46.1,46.15,46.02,46.1,104480.0,46.1,46.15,46.02,46.1,104480.0
2020-12-16 11:40:00,46.1,46.22,46.09,46.2,154975.0,46.1,46.22,46.09,46.2,154975.0
2020-12-16 11:45:00,46.2,46.27,46.14,46.18,162776.0,46.2,46.27,46.14,46.18,162776.0
2020-12-16 11:50:00,46.19,46.22,46.14,46.21,141124.0,46.19,46.22,46.14,46.21,141124.0
2020-12-16 11:55:00,46.21,46.26,46.14,46.18,178091.0,46.21,46.26,46.14,46.18,178091.0
2020-12-16 12:00:00,46.18,46.24,46.13,46.15,86612.0,46.18,46.24,46.13,46.15,86612.0
2020-12-16 12:05:00,46.15,46.19,46.13,46.15,61426.0,46.15,46.19,46.13,46.15,61426.0
2020-12-16 12:10:00,46.14,46.22,46.1,46.1,86536.0,46.14,46.22,46.1,46.1,86536.0
2020-12-16 12:15:00,46.11,46.11,46.0,46.07,151883.0,46.11,46.11,46.0,46.07,151883.0
2020-12-16 12:20:00,46.07,46.11,45.91,45.94,197922.0,46.07,46.11,45.91,45.94,197922.0
2020-12-16 12:25:00,45.93,45.97,45.89,45.93,118584.0,45.93,45.97,45.89,45.93,118584.0
2020-12-16 12:30:00,45.93,46.07,45.93,46.05,102354.0,45.93,46.07,45.93,46.05,102354.0
2020-12-16 12:35:00,46.08,46.14,46.07,46.13,115911.0,46.08,46.14,46.07,46.13,115911.0
2020-12-16 12:40:00,46.13,46.2,46.09,46.12,111104.0,46.13,46.2,46.09,46.12,111104.0
2020-12-16 12:45:00,46.13,46.15,45.98,45.98,141255.0,46.13,46.15,45.98,45.98,141255.0
2020-12-16 12:50:00,45.99,46.0,45.93,45.98,84167.0,45.99,46.0,45.93,45.98,84167.0
2020-12-16 12:55:00,45.98,46.08,45.97,45.99,141765.0,45.98,46.08,45.97,45.99,141765.0
2020-12-16 13:00:00,46.0,46.14,46.0,46.1,106738.0,46.0,46.14,46.0,46.1,106738.0
2020-12-16 13:05:00,46.1,46.12,46.01,46.03,63347.0,46.1,46.12,46.01,46.03,63347.0
2020-12-16 13:10:00,46.03,46.09,46.0,46.07,66485.0,46.03,46.09,46.0,46.07,66485.0
2020-12-16 13:15:00,46.07,46.11,46.06,46.09,81650.0,46.07,46.11,46.06,46.09,81650.0
2020-12-16 13:20:00,46.09,46.09,45.95,45.95,89881.0,46.09,46.09,45.95,45.95,89881.0
2020-12-16 13:25:00,45.96,46.04,45.93,45.99,127502.0,45.96,46.04,45.93,45.99,127502.0
2020-12-16 13:30:00,46.0,46.04,45.96,46.03,46914.0,46.0,46.04,45.96,46.03,46914.0
2020-12-16 13:35:00,46.03,46.09,46.01,46.06,63256.0,46.03,46.09,46.01,46.06,63256.0
2020-12-16 13:40:00,46.07,46.07,46.01,46.02,119144.0,46.07,46.07,46.01,46.02,119144.0
2020-12-16 13:45:00,46.02,46.07,46.01,46.03,87518.0,46.02,46.07,46.01,46.03,87518.0
2020-12-16 13:50:00,46.03,46.07,46.02,46.04,74503.0,46.03,46.07,46.02,46.04,74503.0
2020-12-16 13:55:00,46.04,46.08,46.01,46.07,60549.0,46.04,46.08,46.01,46.07,60549.0
2020-12-16 14:00:00,46.08,46.18,46.0,46.14,214775.0,46.08,46.18,46.0,46.14,214775.0
2020-12-16 14:05:00,46.14,46.14,45.91,45.98,170657.0,46.14,46.14,45.91,45.98,170657.0
2020-12-16 14:10:00,45.97,46.01,45.88,46.0,125987.0,45.97,46.01,45.88,46.0,125987.0
2020-12-16 14:15:00,45.98,45.99,45.89,45.94,130047.0,45.98,45.99,45.89,45.94,130047.0
2020-12-16 14:20:00,45.95,46.03,45.91,46.01,99849.0,45.95,46.03,45.91,46.01,99849.0
2020-12-16 14:25:00,46.02,46.02,45.91,45.92,68147.0,46.02,46.02,45.91,45.92,68147.0
2020-12-16 14:30:00,45.93,45.99,45.9,45.97,71191.0,45.93,45.99,45.9,45.97,71191.0
2020-12-16 14:35:00,45.97,46.16,45.95,46.13,176379.0,45.97,46.16,45.95,46.13,176379.0
2020-12-16 14:40:00,46.14,46.15,46.05,46.07,161412.0,46.14,46.15,46.05,46.07,161412.0
2020-12-16 14:45:00,46.06,46.07,46.0,46.07,161875.0,46.06,46.07,46.0,46.07,161875.0
2020-12-16 14:50:00,46.07,46.13,46.05,46.05,114659.0,46.07,46.13,46.05,46.05,114659.0
2020-12-16 14:55:00,46.05,46.16,46.05,46.09,183640.0,46.05,46.16,46.05,46.09,183640.0
2020-12-16 15:00:00,46.09,46.13,46.06,46.11,121854.0,46.09,46.13,46.06,46.11,121854.0
2020-12-16 15:05:00,46.11,46.13,46.02,46.04,151583.0,46.11,46.13,46.02,46.04,151583.0
2020-12-16 15:10:00,46.04,46.08,46.03,46.05,120939.0,46.04,46.08,46.03,46.05,120939.0
2020-12-16 15:15:00,46.05,46.07,46.03,46.04,155511.0,46.05,46.07,46.03,46.04,155511.0
2020-12-16 15:20:00,46.04,46.14,46.03,46.14,99795.0,46.04,46.14,46.03,46.14,99795.0
2020-12-16 15:25:00,46.13,46.14,46.01,46.03,147063.0,46.13,46.14,46.01,46.03,147063.0
2020-12-16 15:30:00,46.04,46.12,46.02,46.08,201920.0,46.04,46.12,46.02,46.08,201920.0
2020-12-16 15:35:00,46.08,46.11,46.0,46.04,184517.0,46.08,46.11,46.0,46.04,184517.0
2020-12-16 15:40:00,46.04,46.04,45.96,45.96,178110.0,46.04,46.04,45.96,45.96,178110.0
2020-12-16 15:45:00,45.97,46.12,45.97,46.05,226704.0,45.97,46.12,45.97,46.05,226704.0
2020-12-16 15:50:00,46.04,46.09,45.98,46.02,328163.0,46.04,46.09,45.98,46.02,328163.0
2020-12-16 15:55:00,46.02,46.03,45.97,45.99,598222.0,46.02,46.03,45.97,45.99,598222.0
2020-12-17 09:30:00,46.29,46.4,45.78,45.84,599304.0,46.29,46.4,45.78,45.84,599304.0
2020-12-17 09:35:00,45.84,46.17,45.79,45.98,358452.0,45.84,46.17,45.79,45.98,358452.0
2020-12-17 09:40:00,46.0,46.09,45.81,45.82,239681.0,46.0,46.09,45.81,45.82,239681.0
2020-12-17 09:45:00,45.82,45.87,45.69,45.83,237975.0,45.82,45.87,45.69,45.83,237975.0
2020-12-17 09:50:00,45.84,45.9,45.75,45.77,147354.0,45.84,45.9,45.75,45.77,147354.0
2020-12-17 09:55:00,45.78,46.07,45.73,46.05,289994.0,45.78,46.07,45.73,46.05,289994.0
2020-12-17 10:00:00,46.04,46.14,45.93,45.96,437412.0,46.04,46.14,45.93,45.96,437412.0
2020-12-17 10:05:00,45.96,46.01,45.88,46.0,178413.0,45.96,46.01,45.88,46.0,178413.0
2020-12-17 10:10:00,45.99,46.19,45.96,46.18,236295.0,45.99,46.19,45.96,46.18,236295.0
2020-12-17 10:15:00,46.19,46.27,46.14,46.14,338867.0,46.19,46.27,46.14,46.14,338867.0
2020-12-17 10:20:00,46.14,46.15,45.88,45.92,186530.0,46.14,46.15,45.88,45.92,186530.0
2020-12-17 10:25:00,45.91,46.01,45.84,45.92,186819.0,45.91,46.01,45.84,45.92,186819.0
2020-12-17 10:30:00,45.93,45.97,45.81,45.83,178834.0,45.93,45.97,45.81,45.83,178834.0
2020-12-17 10:35:00,45.82,45.92,45.77,45.81,147697.0,45.82,45.92,45.77,45.81,147697.0
2020-12-17 10:40:00,45.83,45.83,45.46,45.51,398312.0,45.83,45.83,45.46,45.51,398312.0
2020-12-17 10:45:00,45.52,45.74,45.51,45.72,228252.0,45.52,45.74,45.51,45.72,228252.0
2020-12-17 10:50:00,45.72,45.79,45.55,45.76,144334.0,45.72,45.79,45.55,45.76,144334.0
2020-12-17 10:55:00,45.76,45.95,45.75,45.94,146401.0,45.76,45.95,45.75,45.94,146401.0
2020-12-17 11:00:00,45.93,45.95,45.78,45.8,176432.0,45.93,45.95,45.78,45.8,176432.0
2020-12-17 11:05:00,45.8,45.83,45.68,45.77,145190.0,45.8,45.83,45.68,45.77,145190.0
2020-12-17 11:10:00,45.77,45.94,45.76,45.91,128375.0,45.77,45.94,45.76,45.91,128375.0
2020-12-17 11:15:00,45.92,46.02,45.9,45.97,158875.0,45.92,46.02,45.9,45.97,158875.0
2020-12-17 11:20:00,45.98,46.08,45.94,46.0,135558.0,45.98,46.08,45.94,46.0,135558.0
2020-12-17 11:25:00,45.99,46.05,45.96,46.04,136038.0,45.99,46.05,45.96,46.04,136038.0
2020-12-17 11:30:00,46.03,46.03,45.9,46.01,132881.0,46.03,46.03,45.9,46.01,132881.0
2020-12-17 11:35:00,46.01,46.05,45.94,45.98,105098.0,46.01,46.05,45.94,45.98,105098.0
2020-12-17 11:40:00,45.98,46.01,45.94,45.98,62753.0,45.98,46.01,45.94,45.98,62753.0
2020-12-17 11:45:00,45.97,45.98,45.84,45.87,89200.0,45.97,45.98,45.84,45.87,89200.0
2020-12-17 11:50:00,45.88,45.9,45.75,45.81,119751.0,45.88,45.9,45.75,45.81,119751.0
2020-12-17 11:55:00,45.82,46.01,45.81,45.99,129115.0,45.82,46.01,45.81,45.99,129115.0
2020-12-17 12:00:00,46.0,46.03,45.92,45.94,94167.0,46.0,46.03,45.92,45.94,94167.0
2020-12-17 12:05:00,45.94,45.94,45.84,45.9,83458.0,45.94,45.94,45.84,45.9,83458.0
2020-12-17 12:10:00,45.92,45.99,45.9,45.99,98028.0,45.92,45.99,45.9,45.99,98028.0
2020-12-17 12:15:00,45.98,46.03,45.95,46.0,82725.0,45.98,46.03,45.95,46.0,82725.0
2020-12-17 12:20:00,46.0,46.04,45.95,46.0,81590.0,46.0,46.04,45.95,46.0,81590.0
2020-12-17 12:25:00,46.0,46.05,45.98,45.98,99894.0,46.0,46.05,45.98,45.98,99894.0
2020-12-17 12:30:00,45.99,46.02,45.95,46.0,48027.0,45.99,46.02,45.95,46.0,48027.0
2020-12-17 12:35:00,46.01,46.05,45.97,45.98,110896.0,46.01,46.05,45.97,45.98,110896.0
2020-12-17 12:40:00,45.98,46.02,45.94,45.95,91254.0,45.98,46.02,45.94,45.95,91254.0
2020-12-17 12:45:00,45.94,46.01,45.92,45.96,65627.0,45.94,46.01,45.92,45.96,65627.0
2020-12-17 12:50:00,45.97,46.0,45.93,45.96,72532.0,45.97,46.0,45.93,45.96,72532.0
2020-12-17 12:55:00,45.97,46.01,45.92,45.97,79395.0,45.97,46.01,45.92,45.97,79395.0
2020-12-17 13:00:00,45.97,46.0,45.93,45.95,41277.0,45.97,46.0,45.93,45.95,41277.0
2020-12-17 13:05:00,45.94,46.0,45.94,46.0,78333.0,45.94,46.0,45.94,46.0,78333.0
2020-12-17 13:10:00,45.99,46.01,45.95,45.96,69922.0,45.99,46.01,45.95,45.96,69922.0
2020-12-17 13:15:00,45.96,46.01,45.96,46.0,55908.0,45.96,46.01,45.96,46.0,55908.0
2020-12-17 13:20:00,46.0,46.02,45.96,45.98,99503.0,46.0,46.02,45.96,45.98,99503.0
2020-12-17 13:25:00,45.98,46.03,45.97,46.02,76332.0,45.98,46.03,45.97,46.02,76332.0
2020-12-17 13:30:00,46.03,46.07,46.02,46.05,57151.0,46.03,46.07,46.02,46.05,57151.0
2020-12-17 13:35:00,46.04,46.06,46.02,46.02,56035.0,46.04,46.06,46.02,46.02,56035.0
2020-12-17 13:40:00,46.02,46.04,45.99,46.02,92150.0,46.02,46.04,45.99,46.02,92150.0
2020-12-17 13:45:00,46.01,46.02,45.93,45.93,94766.0,46.01,46.02,45.93,45.93,94766.0
2020-12-17 13:50:00,45.94,45.97,45.91,45.94,50514.0,45.94,45.97,45.91,45.94,50514.0
2020-12-17 13:55:00,45.94,46.0,45.93,45.99,138420.0,45.94,46.0,45.93,45.99,138420.0
2020-12-17 14:00:00,46.0,46.0,45.95,45.99,96732.0,46.0,46.0,45.95,45.99,96732.0
2020-12-17 14:05:00,46.0,46.0,45.97,46.0,109539.0,46.0,46.0,45.97,46.0,109539.0
2020-12-17 14:10:00,45.99,46.02,45.87,45.88,126170.0,45.99,46.02,45.87,45.88,126170.0
2020-12-17 14:15:00,45.88,45.91,45.83,45.85,120475.0,45.88,45.91,45.83,45.85,120475.0
2020-12-17 14:20:00,45.85,45.94,45.85,45.92,93991.0,45.85,45.94,45.85,45.92,93991.0
2020-12-17 14:25:00,45.91,45.93,45.83,45.83,87318.0,45.91,45.93,45.83,45.83,87318.0
2020-12-17 14:30:00,45.83,45.88,45.8,45.85,106609.0,45.83,45.88,45.8,45.85,106609.0
2020-12-17 14:35:00,45.84,45.92,45.83,45.89,77422.0,45.84,45.92,45.83,45.89,77422.0
2020-12-17 14:40:00,45.88,45.89,45.84,45.89,57032.0,45.88,45.89,45.84,45.89,57032.0
2020-12-17 14:45:00,45.89,45.91,45.85,45.86,112804.0,45.89,45.91,45.85,45.86,112804.0
2020-12-17 14:50:00,45.85,45.89,45.83,45.89,85757.0,45.85,45.89,45.83,45.89,85757.0
2020-12-17 14:55:00,45.89,45.91,45.87,45.9,55117.0,45.89,45.91,45.87,45.9,55117.0
2020-12-17 15:00:00,45.91,45.96,45.89,45.92,201116.0,45.91,45.96,45.89,45.92,201116.0
2020-12-17 15:05:00,45.92,45.96,45.91,45.93,108229.0,45.92,45.96,45.91,45.93,108229.0
2020-12-17 15:10:00,45.93,45.94,45.87,45.91,96624.0,45.93,45.94,45.87,45.91,96624.0
2020-12-17 15:15:00,45.91,45.93,45.87,45.88,64916.0,45.91,45.93,45.87,45.88,64916.0
2020-12-17 15:20:00,45.88,45.88,45.79,45.84,237699.0,45.88,45.88,45.79,45.84,237699.0
2020-12-17 15:25:00,45.84,45.86,45.83,45.83,89620.0,45.84,45.86,45.83,45.83,89620.0
2020-12-17 15:30:00,45.83,45.85,45.76,45.79,110385.0,45.83,45.85,45.76,45.79,110385.0
2020-12-17 15:35:00,45.8,45.91,45.79,45.9,121367.0,45.8,45.91,45.79,45.9,121367.0
2020-12-17 15:40:00,45.89,45.92,45.87,45.87,143495.0,45.89,45.92,45.87,45.87,143495.0
2020-12-17 15:45:00,45.88,45.89,45.81,45.88,195869.0,45.88,45.89,45.81,45.88,195869.0
2020-12-17 15:50:00,45.88,45.98,45.88,45.89,378825.0,45.88,45.98,45.88,45.89,378825.0
2020-12-17 15:55:00,45.9,45.9,45.79,45.85,803927.0,45.9,45.9,45.79,45.85,803927.0
2020-12-18 09:30:00,45.75,45.95,45.47,45.63,755263.0,45.75,45.95,45.47,45.63,755263.0
2020-12-18 09:35:00,45.64,45.76,45.48,45.6,223469.0,45.64,45.76,45.48,45.6,223469.0
2020-12-18 09:40:00,45.59,45.85,45.48,45.69,287056.0,45.59,45.85,45.48,45.69,287056.0
2020-12-18 09:45:00,45.71,45.78,45.59,45.66,176853.0,45.71,45.78,45.59,45.66,176853.0
2020-12-18 09:50:00,45.67,45.68,45.33,45.53,246515.0,45.67,45.68,45.33,45.53,246515.0
2020-12-18 09:55:00,45.51,45.62,45.47,45.54,225586.0,45.51,45.62,45.47,45.54,225586.0
2020-12-18 10:00:00,45.53,45.74,45.45,45.69,216047.0,45.53,45.74,45.45,45.69,216047.0
2020-12-18 10:05:00,45.69,45.81,45.65,45.75,150791.0,45.69,45.81,45.65,45.75,150791.0
2020-12-18 10:10:00,45.75,45.91,45.72,45.85,289993.0,45.75,45.91,45.72,45.85,289993.0
2020-12-18 10:15:00,45.85,45.89,45.62,45.72,187606.0,45.85,45.89,45.62,45.72,187606.0
2020-12-18 10:20:00,45.72,45.73,45.6,45.63,125063.0,45.72,45.73,45.6,45.63,125063.0
2020-12-18 10:25:00,45.63,45.8,45.63,45.71,141031.0,45.63,45.8,45.63,45.71,141031.0
2020-12-18 10:30:00,45.7,45.87,45.7,45.8,174977.0,45.7,45.87,45.7,45.8,174977.0
2020-12-18 10:35:00,45.81,45.91,45.7,45.79,196771.0,45.81,45.91,45.7,45.79,196771.0
2020-12-18 10:40:00,45.8,45.87,45.79,45.81,120243.0,45.8,45.87,45.79,45.81,120243.0
2020-12-18 10:45:00,45.81,45.81,45.58,45.63,143478.0,45.81,45.81,45.58,45.63,143478.0
2020-12-18 10:50:00,45.62,45.63,45.53,45.59,171160.0,45.62,45.63,45.53,45.59,171160.0
2020-12-18 10:55:00,45.59,45.65,45.53,45.57,96480.0,45.59,45.65,45.53,45.57,96480.0
2020-12-18 11:00:00,45.58,45.69,45.56,45.68,150065.0,45.58,45.69,45.56,45.68,150065.0
2020-12-18 11:05:00,45.68,45.73,45.6,45.67,76190.0,45.68,45.73,45.6,45.67,76190.0
2020-12-18 11:10:00,45.66,45.8,45.55,45.6,130306.0,45.66,45.8,45.55,45.6,130306.0
2020-12-18 11:15:00,45.6,45.69,45.49,45.66,172006.0,45.6,45.69,45.49,45.66,172006.0
2020-12-18 11:20:00,45.66,45.75,45.66,45.71,105622.0,45.66,45.75,45.66,45.71,105622.0
2020-12-18 11:25:00,45.7,45.71,45.57,45.58,64243.0,45.7,45.71,45.57,45.58,64243.0
2020-12-18 11:30:00,45.58,45.61,45.47,45.51,104098.0,45.58,45.61,45.47,45.51,104098.0
2020-12-18 11:35:00,45.51,45.56,45.46,45.51,101243.0,45.51,45.56,45.46,45.51,101243.0
2020-12-18 11:40:00,45.52,45.53,45.4,45.46,132721.0,45.52,45.53,45.4,45.46,132721.0
2020-12-18 11:45:00,45.46,45.47,45.38,45.41,109650.0,45.46,45.47,45.38,45.41,109650.0
2020-12-18 11:50:00,45.41,45.43,45.35,45.37,121880.0,45.41,45.43,45.35,45.37,121880.0
2020-12-18 11:55:00,45.36,45.39,45.13,45.22,373035.0,45.36,45.39,45.13,45.22,373035.0
2020-12-18 12:00:00,45.22,45.3,45.18,45.3,139717.0,45.22,45.3,45.18,45.3,139717.0
2020-12-18 12:05:00,45.3,45.37,45.17,45.22,164035.0,45.3,45.37,45.17,45.22,164035.0
2020-12-18 12:10:00,45.22,45.31,45.2,45.31,104329.0,45.22,45.31,45.2,45.31,104329.0
2020-12-18 12:15:00,45.3,45.38,45.28,45.38,126439.0,45.3,45.38,45.28,45.38,126439.0
2020-12-18 12:20:00,45.37,45.38,45.25,45.25,90332.0,45.37,45.38,45.25,45.25,90332.0
2020-12-18 12:25:00,45.24,45.27,45.21,45.23,81443.0,45.24,45.27,45.21,45.23,81443.0
2020-12-18 12:30:00,45.23,45.27,45.19,45.23,167361.0,45.23,45.27,45.19,45.23,167361.0
2020-12-18 12:35:00,45.23,45.32,45.22,45.3,84140.0,45.23,45.32,45.22,45.3,84140.0
2020-12-18 12:40:00,45.31,45.38,45.27,45.32,104024.0,45.31,45.38,45.27,45.32,104024.0
2020-12-18 12:45:00,45.33,45.33,45.2,45.21,123473.0,45.33,45.33,45.2,45.21,123473.0
2020-12-18 12:50:00,45.22,45.27,45.2,45.21,78397.0,45.22,45.27,45.2,45.21,78397.0
2020-12-18 12:55:00,45.21,45.26,45.2,45.26,84543.0,45.21,45.26,45.2,45.26,84543.0
2020-12-18 13:00:00,45.26,45.29,45.24,45.27,63689.0,45.26,45.29,45.24,45.27,63689.0
2020-12-18 13:05:00,45.27,45.31,45.25,45.3,46067.0,45.27,45.31,45.25,45.3,46067.0
2020-12-18 13:10:00,45.3,45.33,45.21,45.24,91189.0,45.3,45.33,45.21,45.24,91189.0
2020-12-18 13:15:00,45.25,45.25,45.16,45.19,131177.0,45.25,45.25,45.16,45.19,131177.0
2020-12-18 13:20:00,45.19,45.21,45.03,45.07,205347.0,45.19,45.21,45.03,45.07,205347.0
2020-12-18 13:25:00,45.07,45.14,45.05,45.06,106214.0,45.07,45.14,45.05,45.06,106214.0
2020-12-18 13:30:00,45.05,45.07,45.03,45.06,102597.0,45.05,45.07,45.03,45.06,102597.0
2020-12-18 13:35:00,45.07,45.1,45.06,45.06,111858.0,45.07,45.1,45.06,45.06,111858.0
2020-12-18 13:40:00,45.07,45.09,45.05,45.05,93565.0,45.07,45.09,45.05,45.05,93565.0
2020-12-18 13:45:00,45.06,45.07,45.02,45.04,93668.0,45.06,45.07,45.02,45.04,93668.0
2020-12-18 13:50:00,45.04,45.05,44.95,45.01,333046.0,45.04,45.05,44.95,45.01,333046.0
2020-12-18 13:55:00,45.01,45.04,44.99,45.01,84617.0,45.01,45.04,44.99,45.01,84617.0
2020-12-18 14:00:00,45.0,45.01,44.86,44.88,189440.0,45.0,45.01,44.86,44.88,189440.0
2020-12-18 14:05:00,44.88,45.01,44.87,44.98,187960.0,44.88,45.01,44.87,44.98,187960.0
2020-12-18 14:10:00,44.98,45.03,44.95,45.03,156929.0,44.98,45.03,44.95,45.03,156929.0
2020-12-18 14:15:00,45.03,45.03,44.95,45.0,76296.0,45.03,45.03,44.95,45.0,76296.0
2020-12-18 14:20:00,45.01,45.09,45.0,45.04,124421.0,45.01,45.09,45.0,45.04,124421.0
2020-12-18 14:25:00,45.04,45.05,44.98,44.99,91400.0,45.04,45.05,44.98,44.99,91400.0
2020-12-18 14:30:00,44.98,45.01,44.94,44.95,82546.0,44.98,45.01,44.94,44.95,82546.0
2020-12-18 14:35:00,44.95,45.0,44.91,44.99,83900.0,44.95,45.0,44.91,44.99,83900.0
2020-12-18 14:40:00,44.98,45.0,44.92,44.95,65827.0,44.98,45.0,44.92,44.95,65827.0
2020-12-18 14:45:00,44.95,45.0,44.94,44.98,90865.0,44.95,45.0,44.94,44.98,90865.0
2020-12-18 14:50:00,44.99,45.0,44.94,44.96,77899.0,44.99,45.0,44.94,44.96,77899.0
2020-12-18 14:55:00,44.96,44.97,44.89,44.95,170034.0,44.96,44.97,44.89,44.95,170034.0
2020-12-18 15:00:00,44.95,44.99,44.91,44.91,126100.0,44.95,44.99,44.91,44.91,126100.0
2020-12-18 15:05:00,44.92,45.03,44.92,45.02,131964.0,44.92,45.03,44.92,45.02,131964.0
2020-12-18 15:10:00,45.02,45.02,44.88,44.94,151228.0,45.02,45.02,44.88,44.94,151228.0
2020-12-18 15:15:00,44.94,44.96,44.88,44.91,77424.0,44.94,44.96,44.88,44.91,77424.0
2020-12-18 15:20:00,44.9,44.94,44.76,44.79,268563.0,44.9,44.94,44.76,44.79,268563.0
2020-12-18 15:25:00,44.78,44.79,44.7,44.76,185681.0,44.78,44.79,44.7,44.76,185681.0
2020-12-18 15:30:00,44.75,44.82,44.7,44.8,191495.0,44.75,44.82,44.7,44.8,191495.0
2020-12-18 15:35:00,44.79,44.79,44.71,44.74,126479.0,44.79,44.79,44.71,44.74,126479.0
2020-12-18 15:40:00,44.73,44.74,44.65,44.7,229399.0,44.73,44.74,44.65,44.7,229399.0
2020-12-18 15:45:00,44.7,44.79,44.68,44.76,432892.0,44.7,44.79,44.68,44.76,432892.0
2020-12-18 15:50:00,44.76,44.76,44.56,44.72,526225.0,44.76,44.76,44.56,44.72,526225.0
2020-12-18 15:55:00,44.72,44.79,44.66,44.75,728766.0,44.72,44.79,44.66,44.75,728766.0
2020-12-21 09:30:00,43.14,43.4,42.63,43.02,1298873.0,43.14,43.4,42.63,43.02,1298873.0
2020-12-21 09:35:00,43.03,43.57,42.91,43.44,721673.0,43.03,43.57,42.91,43.44,721673.0
2020-12-21 09:40:00,43.44,43.73,43.39,43.55,413240.0,43.44,43.73,43.39,43.55,413240.0
2020-12-21 09:45:00,43.57,43.95,43.51,43.94,483782.0,43.57,43.95,43.51,43.94,483782.0
2020-12-21 09:50:00,43.95,44.15,43.68,43.72,525425.0,43.95,44.15,43.68,43.72,525425.0
2020-12-21 09:55:00,43.73,43.76,43.42,43.45,433890.0,43.73,43.76,43.42,43.45,433890.0
2020-12-21 10:00:00,43.45,43.5,43.03,43.07,406338.0,43.45,43.5,43.03,43.07,406338.0
2020-12-21 10:05:00,43.07,43.17,42.87,43.11,512607.0,43.07,43.17,42.87,43.11,512607.0
2020-12-21 10:10:00,43.11,43.25,43.02,43.08,342399.0,43.11,43.25,43.02,43.08,342399.0
2020-12-21 10:15:00,43.08,43.39,43.03,43.39,313833.0,43.08,43.39,43.03,43.39,313833.0
2020-12-21 10:20:00,43.38,43.4,43.13,43.15,200825.0,43.38,43.4,43.13,43.15,200825.0
2020-12-21 10:25:00,43.14,43.24,43.04,43.18,179163.0,43.14,43.24,43.04,43.18,179163.0
2020-12-21 10:30:00,43.18,43.49,43.11,43.48,262876.0,43.18,43.49,43.11,43.48,262876.0
2020-12-21 10:35:00,43.48,43.61,43.42,43.52,235255.0,43.48,43.61,43.42,43.52,235255.0
2020-12-21 10:40:00,43.5,43.52,43.43,43.46,191214.0,43.5,43.52,43.43,43.46,191214.0
2020-12-21 10:45:00,43.46,43.62,43.44,43.51,207693.0,43.46,43.62,43.44,43.51,207693.0
2020-12-21 10:50:00,43.53,43.56,43.44,43.48,168880.0,43.53,43.56,43.44,43.48,168880.0
2020-12-21 10:55:00,43.49,43.51,43.41,43.46,106809.0,43.49,43.51,43.41,43.46,106809.0
2020-12-21 11:00:00,43.45,43.58,43.44,43.52,129161.0,43.45,43.58,43.44,43.52,129161.0
2020-12-21 11:05:00,43.51,43.6,43.5,43.55,116964.0,43.51,43.6,43.5,43.55,116964.0
2020-12-21 11:10:00,43.57,43.58,43.5,43.55,109333.0,43.57,43.58,43.5,43.55,109333.0
2020-12-21 11:15:00,43.55,43.59,43.4,43.42,185019.0,43.55,43.59,43.4,43.42,185019.0
2020-12-21 11:20:00,43.42,43.47,43.36,43.45,201076.0,43.42,43.47,43.36,43.45,201076.0
2020-12-21 11:25:00,43.44,43.54,43.38,43.39,259161.0,43.44,43.54,43.38,43.39,259161.0
2020-12-21 11:30:00,43.41,43.49,43.3,43.3,143209.0,43.41,43.49,43.3,43.3,143209.0
2020-12-21 11:35:00,43.3,43.37,43.29,43.35,127829.0,43.3,43.37,43.29,43.35,127829.0
2020-12-21 11:40:00,43.35,43.38,43.22,43.32,162668.0,43.35,43.38,43.22,43.32,162668.0
2020-12-21 11:45:00,43.32,43.36,43.23,43.34,161985.0,43.32,43.36,43.23,43.34,161985.0
2020-12-21 11:50:00,43.34,43.35,43.21,43.23,162192.0,43.34,43.35,43.21,43.23,162192.0
2020-12-21 11:55:00,43.23,43.26,43.19,43.2,164516.0,43.23,43.26,43.19,43.2,164516.0
2020-12-21 12:00:00,43.21,43.25,43.12,43.13,169744.0,43.21,43.25,43.12,43.13,169744.0
2020-12-21 12:05:00,43.13,43.14,43.04,43.05,164838.0,43.13,43.14,43.04,43.05,164838.0
2020-12-21 12:10:00,43.06,43.08,42.91,42.94,229207.0,43.06,43.08,42.91,42.94,229207.0
2020-12-21 12:15:00,42.95,42.97,42.88,42.91,198987.0,42.95,42.97,42.88,42.91,198987.0
2020-12-21 12:20:00,42.91,43.08,42.91,43.08,201473.0,42.91,43.08,42.91,43.08,201473.0
2020-12-21 12:25:00,43.07,43.15,43.07,43.12,122859.0,43.07,43.15,43.07,43.12,122859.0
2020-12-21 12:30:00,43.13,43.25,43.12,43.25,140943.0,43.13,43.25,43.12,43.25,140943.0
2020-12-21 12:35:00,43.25,43.26,43.15,43.2,102992.0,43.25,43.26,43.15,43.2,102992.0
2020-12-21 12:40:00,43.2,43.24,43.14,43.21,98507.0,43.2,43.24,43.14,43.21,98507.0
2020-12-21 12:45:00,43.21,43.3,43.2,43.27,90597.0,43.21,43.3,43.2,43.27,90597.0
2020-12-21 12:50:00,43.25,43.39,43.25,43.32,163217.0,43.25,43.39,43.25,43.32,163217.0
2020-12-21 12:55:00,43.33,43.43,43.31,43.43,96336.0,43.33,43.43,43.31,43.43,96336.0
2020-12-21 13:00:00,43.43,43.7,43.41,43.65,328958.0,43.43,43.7,43.41,43.65,328958.0
2020-12-21 13:05:00,43.65,43.67,43.57,43.57,221954.0,43.65,43.67,43.57,43.57,221954.0
2020-12-21 13:10:00,43.58,43.62,43.49,43.56,204858.0,43.58,43.62,43.49,43.56,204858.0
2020-12-21 13:15:00,43.57,43.76,43.56,43.76,256008.0,43.57,43.76,43.56,43.76,256008.0
2020-12-21 13:20:00,43.77,43.77,43.7,43.73,120187.0,43.77,43.77,43.7,43.73,120187.0
2020-12-21 13:25:00,43.73,43.86,43.7,43.82,237436.0,43.73,43.86,43.7,43.82,237436.0
2020-12-21 13:30:00,43.82,43.91,43.79,43.91,179203.0,43.82,43.91,43.79,43.91,179203.0
2020-12-21 13:35:00,43.91,43.95,43.85,43.94,262134.0,43.91,43.95,43.85,43.94,262134.0
2020-12-21 13:40:00,43.94,44.24,43.94,44.23,437792.0,43.94,44.24,43.94,44.23,437792.0
2020-12-21 13:45:00,44.23,44.29,44.18,44.27,426544.0,44.23,44.29,44.18,44.27,426544.0
2020-12-21 13:50:00,44.28,44.28,44.12,44.16,201837.0,44.28,44.28,44.12,44.16,201837.0
2020-12-21 13:55:00,44.17,44.19,44.01,44.02,104227.0,44.17,44.19,44.01,44.02,104227.0
2020-12-21 14:00:00,44.02,44.07,43.98,44.02,122699.0,44.02,44.07,43.98,44.02,122699.0
2020-12-21 14:05:00,44.02,44.06,43.95,44.01,169001.0,44.02,44.06,43.95,44.01,169001.0
2020-12-21 14:10:00,44.02,44.12,43.96,44.08,164578.0,44.02,44.12,43.96,44.08,164578.0
2020-12-21 14:15:00,44.08,44.14,44.04,44.09,168063.0,44.08,44.14,44.04,44.09,168063.0
2020-12-21 14:20:00,44.09,44.28,44.06,44.24,272843.0,44.09,44.28,44.06,44.24,272843.0
2020-12-21 14:25:00,44.24,44.42,44.24,44.27,403317.0,44.24,44.42,44.24,44.27,403317.0
2020-12-21 14:30:00,44.27,44.36,44.26,44.3,135104.0,44.27,44.36,44.26,44.3,135104.0
2020-12-21 14:35:00,44.29,44.41,44.26,44.36,184795.0,44.29,44.41,44.26,44.36,184795.0
2020-12-21 14:40:00,44.35,44.4,44.33,44.34,133451.0,44.35,44.4,44.33,44.34,133451.0
2020-12-21 14:45:00,44.35,44.37,44.27,44.3,78998.0,44.35,44.37,44.27,44.3,78998.0
2020-12-21 14:50:00,44.31,44.32,44.21,44.21,86050.0,44.31,44.32,44.21,44.21,86050.0
2020-12-21 14:55:00,44.2,44.2,44.02,44.04,96213.0,44.2,44.2,44.02,44.04,96213.0
2020-12-21 15:00:00,44.05,44.1,43.97,44.04,130068.0,44.05,44.1,43.97,44.04,130068.0
2020-12-21 15:05:00,44.04,44.04,43.9,43.92,103943.0,44.04,44.04,43.9,43.92,103943.0
2020-12-21 15:10:00,43.92,43.98,43.85,43.94,136913.0,43.92,43.98,43.85,43.94,136913.0
2020-12-21 15:15:00,43.94,44.04,43.94,44.04,122143.0,43.94,44.04,43.94,44.04,122143.0
2020-12-21 15:20:00,44.03,44.1,44.01,44.05,90919.0,44.03,44.1,44.01,44.05,90919.0
2020-12-21 15:25:00,44.05,44.13,44.0,44.11,151635.0,44.05,44.13,44.0,44.11,151635.0
2020-12-21 15:30:00,44.11,44.12,43.93,43.96,145177.0,44.11,44.12,43.93,43.96,145177.0
2020-12-21 15:35:00,43.96,44.07,43.95,44.03,135758.0,43.96,44.07,43.95,44.03,135758.0
2020-12-21 15:40:00,44.03,44.08,43.97,44.01,130200.0,44.03,44.08,43.97,44.01,130200.0
2020-12-21 15:45:00,44.0,44.02,43.94,44.0,165766.0,44.0,44.02,43.94,44.0,165766.0
2020-12-21 15:50:00,44.0,44.1,43.93,44.09,296501.0,44.0,44.1,43.93,44.09,296501.0
2020-12-21 15:55:00,44.09,44.15,44.02,44.05,363194.0,44.09,44.15,44.02,44.05,363194.0
2020-12-22 09:30:00,44.65,44.79,43.8,43.83,606968.0,44.65,44.79,43.8,43.83,606968.0
2020-12-22 09:35:00,43.85,44.03,43.67,43.82,349926.0,43.85,44.03,43.67,43.82,349926.0
2020-12-22 09:40:00,43.81,43.81,43.49,43.57,324556.0,43.81,43.81,43.49,43.57,324556.0
2020-12-22 09:45:00,43.55,43.71,43.44,43.52,297655.0,43.55,43.71,43.44,43.52,297655.0
2020-12-22 09:50:00,43.53,43.53,43.3,43.31,281523.0,43.53,43.53,43.3,43.31,281523.0
2020-12-22 09:55:00,43.3,43.36,43.1,43.12,315372.0,43.3,43.36,43.1,43.12,315372.0
2020-12-22 10:00:00,43.12,43.34,43.09,43.2,241020.0,43.12,43.34,43.09,43.2,241020.0
2020-12-22 10:05:00,43.2,43.4,43.19,43.4,274912.0,43.2,43.4,43.19,43.4,274912.0
2020-12-22 10:10:00,43.4,43.4,42.95,43.11,343429.0,43.4,43.4,42.95,43.11,343429.0
2020-12-22 10:15:00,43.1,43.25,43.05,43.13,196377.0,43.1,43.25,43.05,43.13,196377.0
2020-12-22 10:20:00,43.12,43.18,43.03,43.15,232606.0,43.12,43.18,43.03,43.15,232606.0
2020-12-22 10:25:00,43.15,43.22,43.06,43.2,225145.0,43.15,43.22,43.06,43.2,225145.0
2020-12-22 10:30:00,43.21,43.24,43.1,43.11,161533.0,43.21,43.24,43.1,43.11,161533.0
2020-12-22 10:35:00,43.11,43.25,43.05,43.21,257214.0,43.11,43.25,43.05,43.21,257214.0
2020-12-22 10:40:00,43.22,43.23,43.13,43.18,148999.0,43.22,43.23,43.13,43.18,148999.0
2020-12-22 10:45:00,43.16,43.19,43.01,43.02,259494.0,43.16,43.19,43.01,43.02,259494.0
2020-12-22 10:50:00,43.02,43.06,42.86,42.89,342686.0,43.02,43.06,42.86,42.89,342686.0
2020-12-22 10:55:00,42.9,42.94,42.81,42.84,187065.0,42.9,42.94,42.81,42.84,187065.0
2020-12-22 11:00:00,42.83,43.13,42.83,43.1,205161.0,42.83,43.13,42.83,43.1,205161.0
2020-12-22 11:05:00,43.11,43.12,42.94,42.94,138549.0,43.11,43.12,42.94,42.94,138549.0
2020-12-22 11:10:00,42.95,43.01,42.78,42.87,246182.0,42.95,43.01,42.78,42.87,246182.0
2020-12-22 11:15:00,42.86,42.93,42.8,42.83,168932.0,42.86,42.93,42.8,42.83,168932.0
2020-12-22 11:20:00,42.82,42.84,42.75,42.77,146572.0,42.82,42.84,42.75,42.77,146572.0
2020-12-22 11:25:00,42.77,42.84,42.75,42.78,156253.0,42.77,42.84,42.75,42.78,156253.0
2020-12-22 11:30:00,42.78,42.79,42.57,42.62,257797.0,42.78,42.79,42.57,42.62,257797.0
2020-12-22 11:35:00,42.61,42.63,42.43,42.5,282412.0,42.61,42.63,42.43,42.5,282412.0
2020-12-22 11:40:00,42.49,42.65,42.49,42.54,182401.0,42.49,42.65,42.49,42.54,182401.0
2020-12-22 11:45:00,42.55,42.83,42.5,42.81,197990.0,42.55,42.83,42.5,42.81,197990.0
2020-12-22 11:50:00,42.81,42.83,42.69,42.79,136657.0,42.81,42.83,42.69,42.79,136657.0
2020-12-22 11:55:00,42.78,42.82,42.71,42.74,221565.0,42.78,42.82,42.71,42.74,221565.0
2020-12-22 12:00:00,42.75,42.75,42.55,42.57,232927.0,42.75,42.75,42.55,42.57,232927.0
2020-12-22 12:05:00,42.58,42.7,42.57,42.63,95374.0,42.58,42.7,42.57,42.63,95374.0
2020-12-22 12:10:00,42.62,42.67,42.55,42.56,147619.0,42.62,42.67,42.55,42.56,147619.0
2020-12-22 12:15:00,42.56,42.73,42.53,42.73,176415.0,42.56,42.73,42.53,42.73,176415.0
2020-12-22 12:20:00,42.73,42.77,42.65,42.68,144352.0,42.73,42.77,42.65,42.68,144352.0
2020-12-22 12:25:00,42.68,42.68,42.53,42.55,139676.0,42.68,42.68,42.53,42.55,139676.0
2020-12-22 12:30:00,42.56,42.7,42.55,42.69,109970.0,42.56,42.7,42.55,42.69,109970.0
2020-12-22 12:35:00,42.68,42.74,42.67,42.67,81808.0,42.68,42.74,42.67,42.67,81808.0
2020-12-22 12:40:00,42.66,42.74,42.64,42.73,75690.0,42.66,42.74,42.64,42.73,75690.0
2020-12-22 12:45:00,42.74,42.87,42.72,42.86,122941.0,42.74,42.87,42.72,42.86,122941.0
2020-12-22 12:50:00,42.85,42.99,42.85,42.97,147159.0,42.85,42.99,42.85,42.97,147159.0
2020-12-22 12:55:00,42.97,42.97,42.88,42.95,142736.0,42.97,42.97,42.88,42.95,142736.0
2020-12-22 13:00:00,42.95,43.09,42.95,43.06,188299.0,42.95,43.09,42.95,43.06,188299.0
2020-12-22 13:05:00,43.07,43.1,43.0,43.02,146460.0,43.07,43.1,43.0,43.02,146460.0
2020-12-22 13:10:00,43.03,43.13,42.99,43.09,130121.0,43.03,43.13,42.99,43.09,130121.0
2020-12-22 13:15:00,43.08,43.16,43.0,43.05,168654.0,43.08,43.16,43.0,43.05,168654.0
2020-12-22 13:20:00,43.04,43.09,42.91,42.97,161928.0,43.04,43.09,42.91,42.97,161928.0
2020-12-22 13:25:00,42.96,43.0,42.88,42.89,152139.0,42.96,43.0,42.88,42.89,152139.0
2020-12-22 13:30:00,42.89,42.93,42.79,42.82,149093.0,42.89,42.93,42.79,42.82,149093.0
2020-12-22 13:35:00,42.82,42.92,42.75,42.9,134749.0,42.82,42.92,42.75,42.9,134749.0
2020-12-22 13:40:00,42.91,42.98,42.87,42.92,150426.0,42.91,42.98,42.87,42.92,150426.0
2020-12-22 13:45:00,42.91,43.01,42.9,42.95,50798.0,42.91,43.01,42.9,42.95,50798.0
2020-12-22 13:50:00,42.96,43.01,42.89,43.01,67616.0,42.96,43.01,42.89,43.01,67616.0
2020-12-22 13:55:00,43.02,43.05,42.94,42.95,85385.0,43.02,43.05,42.94,42.95,85385.0
2020-12-22 14:00:00,42.96,42.99,42.88,42.96,103832.0,42.96,42.99,42.88,42.96,103832.0
2020-12-22 14:05:00,42.95,42.99,42.87,42.9,72387.0,42.95,42.99,42.87,42.9,72387.0
2020-12-22 14:10:00,42.9,42.95,42.86,42.92,69936.0,42.9,42.95,42.86,42.92,69936.0
2020-12-22 14:15:00,42.92,43.16,42.92,43.07,315368.0,42.92,43.16,42.92,43.07,315368.0
2020-12-22 14:20:00,43.07,43.09,42.97,43.02,79715.0,43.07,43.09,42.97,43.02,79715.0
2020-12-22 14:25:00,43.02,43.06,43.0,43.03,79502.0,43.02,43.06,43.0,43.03,79502.0
2020-12-22 14:30:00,43.01,43.14,42.93,43.09,178003.0,43.01,43.14,42.93,43.09,178003.0
2020-12-22 14:35:00,43.09,43.11,43.02,43.03,54621.0,43.09,43.11,43.02,43.03,54621.0
2020-12-22 14:40:00,43.02,43.1,42.98,43.07,120098.0,43.02,43.1,42.98,43.07,120098.0
2020-12-22 14:45:00,43.06,43.11,43.02,43.1,60128.0,43.06,43.11,43.02,43.1,60128.0
2020-12-22 14:50:00,43.09,43.18,43.09,43.1,73479.0,43.09,43.18,43.09,43.1,73479.0
2020-12-22 14:55:00,43.12,43.23,43.07,43.23,109083.0,43.12,43.23,43.07,43.23,109083.0
2020-12-22 15:00:00,43.23,43.35,43.21,43.32,139241.0,43.23,43.35,43.21,43.32,139241.0
2020-12-22 15:05:00,43.31,43.32,43.24,43.24,117011.0,43.31,43.32,43.24,43.24,117011.0
2020-12-22 15:10:00,43.24,43.28,43.19,43.22,99395.0,43.24,43.28,43.19,43.22,99395.0
2020-12-22 15:15:00,43.22,43.24,43.12,43.14,119485.0,43.22,43.24,43.12,43.14,119485.0
2020-12-22 15:20:00,43.13,43.2,43.12,43.15,127553.0,43.13,43.2,43.12,43.15,127553.0
2020-12-22 15:25:00,43.14,43.14,42.95,42.98,133310.0,43.14,43.14,42.95,42.98,133310.0
2020-12-22 15:30:00,42.99,43.04,42.96,42.98,131029.0,42.99,43.04,42.96,42.98,131029.0
2020-12-22 15:35:00,42.97,43.02,42.9,42.93,146634.0,42.97,43.02,42.9,42.93,146634.0
2020-12-22 15:40:00,42.92,43.02,42.9,43.0,152342.0,42.92,43.02,42.9,43.0,152342.0
2020-12-22 15:45:00,43.0,43.05,42.96,43.04,120286.0,43.0,43.05,42.96,43.04,120286.0
2020-12-22 15:50:00,43.04,43.08,42.95,43.02,228539.0,43.04,43.08,42.95,43.02,228539.0
2020-12-22 15:55:00,43.03,43.03,42.91,42.97,434027.0,43.03,43.03,42.91,42.97,434027.0
2020-12-23 09:30:00,43.0,44.06,43.0,44.0,824616.0,43.0,44.06,43.0,44.0,824616.0
2020-12-23 09:35:00,44.0,44.21,43.67,44.08,535041.0,44.0,44.21,43.67,44.08,535041.0
2020-12-23 09:40:00,44.08,44.61,43.96,44.46,689461.0,44.08,44.61,43.96,44.46,689461.0
2020-12-23 09:45:00,44.46,44.48,43.72,43.99,1087436.0,44.46,44.48,43.72,43.99,1087436.0
2020-12-23 09:50:00,43.97,44.14,43.91,44.1,295752.0,43.97,44.14,43.91,44.1,295752.0
2020-12-23 09:55:00,44.1,44.45,44.07,44.42,373413.0,44.1,44.45,44.07,44.42,373413.0
2020-12-23 10:00:00,44.4,44.46,44.22,44.23,364849.0,44.4,44.46,44.22,44.23,364849.0
2020-12-23 10:05:00,44.23,44.55,44.23,44.49,343561.0,44.23,44.55,44.23,44.49,343561.0
2020-12-23 10:10:00,44.49,44.56,44.36,44.42,288703.0,44.49,44.56,44.36,44.42,288703.0
2020-12-23 10:15:00,44.41,44.42,43.97,44.16,533424.0,44.41,44.42,43.97,44.16,533424.0
2020-12-23 10:20:00,44.16,44.35,44.15,44.24,226004.0,44.16,44.35,44.15,44.24,226004.0
2020-12-23 10:25:00,44.25,44.4,44.21,44.3,145632.0,44.25,44.4,44.21,44.3,145632.0
2020-12-23 10:30:00,44.31,44.4,44.11,44.19,199562.0,44.31,44.4,44.11,44.19,199562.0
2020-12-23 10:35:00,44.18,44.54,44.18,44.53,235970.0,44.18,44.54,44.18,44.53,235970.0
2020-12-23 10:40:00,44.53,44.55,44.3,44.31,153392.0,44.53,44.55,44.3,44.31,153392.0
2020-12-23 10:45:00,44.3,44.45,44.27,44.43,130569.0,44.3,44.45,44.27,44.43,130569.0
2020-12-23 10:50:00,44.44,44.56,44.41,44.51,179265.0,44.44,44.56,44.41,44.51,179265.0
2020-12-23 10:55:00,44.52,44.67,44.51,44.63,174538.0,44.52,44.67,44.51,44.63,174538.0
2020-12-23 11:00:00,44.63,44.68,44.4,44.42,157417.0,44.63,44.68,44.4,44.42,157417.0
2020-12-23 11:05:00,44.43,44.51,44.36,44.46,114303.0,44.43,44.51,44.36,44.46,114303.0
2020-12-23 11:10:00,44.46,44.59,44.45,44.57,82171.0,44.46,44.59,44.45,44.57,82171.0
2020-12-23 11:15:00,44.56,44.65,44.5,44.64,149891.0,44.56,44.65,44.5,44.64,149891.0
2020-12-23 11:20:00,44.64,44.68,44.57,44.67,131551.0,44.64,44.68,44.57,44.67,131551.0
2020-12-23 11:25:00,44.68,44.69,44.35,44.47,276196.0,44.68,44.69,44.35,44.47,276196.0
2020-12-23 11:30:00,44.48,44.56,44.41,44.49,154391.0,44.48,44.56,44.41,44.49,154391.0
2020-12-23 11:35:00,44.5,44.52,44.18,44.25,320250.0,44.5,44.52,44.18,44.25,320250.0
2020-12-23 11:40:00,44.25,44.3,44.22,44.24,158440.0,44.25,44.3,44.22,44.24,158440.0
2020-12-23 11:45:00,44.25,44.26,44.1,44.17,249640.0,44.25,44.26,44.1,44.17,249640.0
2020-12-23 11:50:00,44.16,44.18,44.0,44.11,211296.0,44.16,44.18,44.0,44.11,211296.0
2020-12-23 11:55:00,44.1,44.22,44.1,44.13,125851.0,44.1,44.22,44.1,44.13,125851.0
2020-12-23 12:00:00,44.13,44.14,43.95,43.97,117771.0,44.13,44.14,43.95,43.97,117771.0
2020-12-23 12:05:00,43.98,44.01,43.84,43.91,181381.0,43.98,44.01,43.84,43.91,181381.0
2020-12-23 12:10:00,43.91,43.98,43.85,43.96,124225.0,43.91,43.98,43.85,43.96,124225.0
2020-12-23 12:15:00,43.96,44.06,43.86,44.01,202280.0,43.96,44.06,43.86,44.01,202280.0
2020-12-23 12:20:00,44.0,44.01,43.91,43.94,65155.0,44.0,44.01,43.91,43.94,65155.0
2020-12-23 12:25:00,43.94,43.95,43.75,43.76,171801.0,43.94,43.95,43.75,43.76,171801.0
2020-12-23 12:30:00,43.77,43.85,43.75,43.84,79131.0,43.77,43.85,43.75,43.84,79131.0
2020-12-23 12:35:00,43.85,43.89,43.83,43.86,73213.0,43.85,43.89,43.83,43.86,73213.0
2020-12-23 12:40:00,43.87,44.03,43.86,44.02,134238.0,43.87,44.03,43.86,44.02,134238.0
2020-12-23 12:45:00,44.02,44.14,44.0,44.13,118776.0,44.02,44.14,44.0,44.13,118776.0
2020-12-23 12:50:00,44.13,44.22,44.06,44.14,125941.0,44.13,44.22,44.06,44.14,125941.0
2020-12-23 12:55:00,44.15,44.17,44.03,44.04,78994.0,44.15,44.17,44.03,44.04,78994.0
2020-12-23 13:00:00,44.03,44.14,43.98,44.1,101854.0,44.03,44.14,43.98,44.1,101854.0
2020-12-23 13:05:00,44.11,44.24,44.07,44.18,147516.0,44.11,44.24,44.07,44.18,147516.0
2020-12-23 13:10:00,44.18,44.26,44.16,44.23,133078.0,44.18,44.26,44.16,44.23,133078.0
2020-12-23 13:15:00,44.23,44.26,44.19,44.2,68431.0,44.23,44.26,44.19,44.2,68431.0
2020-12-23 13:20:00,44.2,44.2,44.06,44.07,69620.0,44.2,44.2,44.06,44.07,69620.0
2020-12-23 13:25:00,44.06,44.16,44.02,44.15,85377.0,44.06,44.16,44.02,44.15,85377.0
2020-12-23 13:30:00,44.15,44.17,44.05,44.11,55703.0,44.15,44.17,44.05,44.11,55703.0
2020-12-23 13:35:00,44.13,44.19,44.1,44.13,38257.0,44.13,44.19,44.1,44.13,38257.0
2020-12-23 13:40:00,44.13,44.25,44.13,44.15,90904.0,44.13,44.25,44.13,44.15,90904.0
2020-12-23 13:45:00,44.16,44.25,44.15,44.22,65347.0,44.16,44.25,44.15,44.22,65347.0
2020-12-23 13:50:00,44.23,44.25,44.14,44.23,30906.0,44.23,44.25,44.14,44.23,30906.0
2020-12-23 13:55:00,44.23,44.25,44.13,44.14,73678.0,44.23,44.25,44.13,44.14,73678.0
2020-12-23 14:00:00,44.15,44.19,44.13,44.16,53471.0,44.15,44.19,44.13,44.16,53471.0
2020-12-23 14:05:00,44.17,44.17,44.08,44.13,69493.0,44.17,44.17,44.08,44.13,69493.0
2020-12-23 14:10:00,44.13,44.17,44.09,44.15,75196.0,44.13,44.17,44.09,44.15,75196.0
2020-12-23 14:15:00,44.16,44.17,44.03,44.04,57243.0,44.16,44.17,44.03,44.04,57243.0
2020-12-23 14:20:00,44.04,44.15,44.02,44.09,91267.0,44.04,44.15,44.02,44.09,91267.0
2020-12-23 14:25:00,44.1,44.12,44.06,44.08,45605.0,44.1,44.12,44.06,44.08,45605.0
2020-12-23 14:30:00,44.09,44.2,44.08,44.19,63687.0,44.09,44.2,44.08,44.19,63687.0
2020-12-23 14:35:00,44.19,44.24,44.18,44.2,76999.0,44.19,44.24,44.18,44.2,76999.0
2020-12-23 14:40:00,44.2,44.27,44.19,44.23,47270.0,44.2,44.27,44.19,44.23,47270.0
2020-12-23 14:45:00,44.23,44.3,44.2,44.29,64623.0,44.23,44.3,44.2,44.29,64623.0
2020-12-23 14:50:00,44.29,44.3,44.16,44.2,61955.0,44.29,44.3,44.16,44.2,61955.0
2020-12-23 14:55:00,44.21,44.24,44.15,44.15,56491.0,44.21,44.24,44.15,44.15,56491.0
2020-12-23 15:00:00,44.15,44.2,44.15,44.17,58799.0,44.15,44.2,44.15,44.17,58799.0
2020-12-23 15:05:00,44.16,44.17,44.12,44.16,62032.0,44.16,44.17,44.12,44.16,62032.0
2020-12-23 15:10:00,44.16,44.17,44.12,44.14,41715.0,44.16,44.17,44.12,44.14,41715.0
2020-12-23 15:15:00,44.14,44.23,44.13,44.23,113040.0,44.14,44.23,44.13,44.23,113040.0
2020-12-23 15:20:00,44.22,44.28,44.21,44.23,89996.0,44.22,44.28,44.21,44.23,89996.0
2020-12-23 15:25:00,44.24,44.25,44.16,44.23,70277.0,44.24,44.25,44.16,44.23,70277.0
2020-12-23 15:30:00,44.22,44.26,44.2,44.22,81628.0,44.22,44.26,44.2,44.22,81628.0
2020-12-23 15:35:00,44.22,44.32,44.21,44.3,135604.0,44.22,44.32,44.21,44.3,135604.0
2020-12-23 15:40:00,44.29,44.31,44.19,44.24,135505.0,44.29,44.31,44.19,44.24,135505.0
2020-12-23 15:45:00,44.25,44.31,44.17,44.17,132373.0,44.25,44.31,44.17,44.17,132373.0
2020-12-23 15:50:00,44.18,44.22,44.06,44.16,225285.0,44.18,44.22,44.06,44.16,225285.0
2020-12-23 15:55:00,44.15,44.21,44.09,44.11,290150.0,44.15,44.21,44.09,44.11,290150.0
2020-12-24 09:30:00,44.4,44.42,43.77,43.77,316838.0,44.4,44.42,43.77,43.77,316838.0
2020-12-24 09:35:00,43.76,43.79,43.32,43.36,469434.0,43.76,43.79,43.32,43.36,469434.0
2020-12-24 09:40:00,43.38,43.58,43.28,43.53,372865.0,43.38,43.58,43.28,43.53,372865.0
2020-12-24 09:45:00,43.54,43.54,43.26,43.46,323748.0,43.54,43.54,43.26,43.46,323748.0
2020-12-24 09:50:00,43.46,43.62,43.38,43.61,226432.0,43.46,43.62,43.38,43.61,226432.0
2020-12-24 09:55:00,43.6,43.7,43.49,43.58,235821.0,43.6,43.7,43.49,43.58,235821.0
2020-12-24 10:00:00,43.55,43.58,43.34,43.51,256096.0,43.55,43.58,43.34,43.51,256096.0
2020-12-24 10:05:00,43.51,43.52,43.21,43.25,287803.0,43.51,43.52,43.21,43.25,287803.0
2020-12-24 10:10:00,43.24,43.45,43.22,43.45,161825.0,43.24,43.45,43.22,43.45,161825.0
2020-12-24 10:15:00,43.43,43.47,43.32,43.45,125614.0,43.43,43.47,43.32,43.45,125614.0
2020-12-24 10:20:00,43.47,43.53,43.24,43.25,161083.0,43.47,43.53,43.24,43.25,161083.0
2020-12-24 10:25:00,43.26,43.3,43.18,43.26,221435.0,43.26,43.3,43.18,43.26,221435.0
2020-12-24 10:30:00,43.28,43.28,43.06,43.07,199459.0,43.28,43.28,43.06,43.07,199459.0
2020-12-24 10:35:00,43.06,43.23,43.01,43.17,143943.0,43.06,43.23,43.01,43.17,143943.0
2020-12-24 10:40:00,43.17,43.33,43.17,43.19,148125.0,43.17,43.33,43.17,43.19,148125.0
2020-12-24 10:45:00,43.2,43.41,43.2,43.39,222164.0,43.2,43.41,43.2,43.39,222164.0
2020-12-24 10:50:00,43.38,43.46,43.31,43.46,121401.0,43.38,43.46,43.31,43.46,121401.0
2020-12-24 10:55:00,43.45,43.56,43.41,43.5,132451.0,43.45,43.56,43.41,43.5,132451.0
2020-12-24 11:00:00,43.5,43.53,43.32,43.34,117577.0,43.5,43.53,43.32,43.34,117577.0
2020-12-24 11:05:00,43.33,43.34,43.25,43.31,78015.0,43.33,43.34,43.25,43.31,78015.0
2020-12-24 11:10:00,43.29,43.34,43.22,43.25,77896.0,43.29,43.34,43.22,43.25,77896.0
2020-12-24 11:15:00,43.23,43.27,43.15,43.18,86054.0,43.23,43.27,43.15,43.18,86054.0
2020-12-24 11:20:00,43.18,43.34,43.17,43.34,48713.0,43.18,43.34,43.17,43.34,48713.0
2020-12-24 11:25:00,43.34,43.36,43.24,43.25,43066.0,43.34,43.36,43.24,43.25,43066.0
2020-12-24 11:30:00,43.25,43.32,43.24,43.31,65301.0,43.25,43.32,43.24,43.31,65301.0
2020-12-24 11:35:00,43.31,43.31,43.2,43.22,95733.0,43.31,43.31,43.2,43.22,95733.0
2020-12-24 11:40:00,43.22,43.29,43.2,43.29,66289.0,43.22,43.29,43.2,43.29,66289.0
2020-12-24 11:45:00,43.29,43.37,43.28,43.31,65502.0,43.29,43.37,43.28,43.31,65502.0
2020-12-24 11:50:00,43.31,43.43,43.29,43.39,58032.0,43.31,43.43,43.29,43.39,58032.0
2020-12-24 11:55:00,43.4,43.41,43.35,43.38,87585.0,43.4,43.41,43.35,43.38,87585.0
2020-12-24 12:00:00,43.37,43.4,43.3,43.31,56250.0,43.37,43.4,43.3,43.31,56250.0
2020-12-24 12:05:00,43.31,43.34,43.25,43.27,76050.0,43.31,43.34,43.25,43.27,76050.0
2020-12-24 12:10:00,43.27,43.34,43.24,43.26,46225.0,43.27,43.34,43.24,43.26,46225.0
2020-12-24 12:15:00,43.26,43.27,43.15,43.19,76901.0,43.26,43.27,43.15,43.19,76901.0
2020-12-24 12:20:00,43.19,43.24,43.15,43.19,114539.0,43.19,43.24,43.15,43.19,114539.0
2020-12-24 12:25:00,43.19,43.2,43.1,43.12,76982.0,43.19,43.2,43.1,43.12,76982.0
2020-12-24 12:30:00,43.12,43.19,43.08,43.16,114806.0,43.12,43.19,43.08,43.16,114806.0
2020-12-24 12:35:00,43.16,43.31,43.13,43.3,83640.0,43.16,43.31,43.13,43.3,83640.0
2020-12-24 12:40:00,43.3,43.31,43.14,43.16,170732.0,43.3,43.31,43.14,43.16,170732.0
2020-12-24 12:45:00,43.15,43.21,43.13,43.18,111750.0,43.15,43.21,43.13,43.18,111750.0
2020-12-24 12:50:00,43.18,43.23,43.1,43.23,238067.0,43.18,43.23,43.1,43.23,238067.0
2020-12-24 12:55:00,43.23,43.28,43.17,43.27,250884.0,43.23,43.28,43.17,43.27,250884.0
2020-12-28 09:30:00,44.02,44.3,43.75,44.18,686224.0,44.02,44.3,43.75,44.18,686224.0
2020-12-28 09:35:00,44.17,44.39,44.01,44.02,474175.0,44.17,44.39,44.01,44.02,474175.0
2020-12-28 09:40:00,44.01,44.05,43.77,43.87,367502.0,44.01,44.05,43.77,43.87,367502.0
2020-12-28 09:45:00,43.88,44.55,43.88,44.53,491005.0,43.88,44.55,43.88,44.53,491005.0
2020-12-28 09:50:00,44.52,44.52,44.31,44.36,360253.0,44.52,44.52,44.31,44.36,360253.0
2020-12-28 09:55:00,44.35,44.35,44.12,44.13,300219.0,44.35,44.35,44.12,44.13,300219.0
2020-12-28 10:00:00,44.14,44.48,44.09,44.36,335532.0,44.14,44.48,44.09,44.36,335532.0
2020-12-28 10:05:00,44.36,44.38,44.16,44.28,238189.0,44.36,44.38,44.16,44.28,238189.0
2020-12-28 10:10:00,44.28,44.63,44.25,44.48,409266.0,44.28,44.63,44.25,44.48,409266.0
2020-12-28 10:15:00,44.48,44.5,44.21,44.22,323404.0,44.48,44.5,44.21,44.22,323404.0
2020-12-28 10:20:00,44.24,44.47,44.2,44.37,252472.0,44.24,44.47,44.2,44.37,252472.0
2020-12-28 10:25:00,44.37,44.37,44.18,44.31,162737.0,44.37,44.37,44.18,44.31,162737.0
2020-12-28 10:30:00,44.33,44.39,44.18,44.21,169927.0,44.33,44.39,44.18,44.21,169927.0
2020-12-28 10:35:00,44.21,44.21,43.87,43.94,352791.0,44.21,44.21,43.87,43.94,352791.0
2020-12-28 10:40:00,43.95,44.11,43.86,44.1,291590.0,43.95,44.11,43.86,44.1,291590.0
2020-12-28 10:45:00,44.11,44.15,43.97,44.04,160491.0,44.11,44.15,43.97,44.04,160491.0
2020-12-28 10:50:00,44.04,44.17,44.02,44.14,137469.0,44.04,44.17,44.02,44.14,137469.0
2020-12-28 10:55:00,44.15,44.17,44.0,44.07,142940.0,44.15,44.17,44.0,44.07,142940.0
2020-12-28 11:00:00,44.07,44.07,43.93,43.97,161186.0,44.07,44.07,43.93,43.97,161186.0
2020-12-28 11:05:00,43.98,44.06,43.96,44.05,124529.0,43.98,44.06,43.96,44.05,124529.0
2020-12-28 11:10:00,44.05,44.15,44.0,44.12,103814.0,44.05,44.15,44.0,44.12,103814.0
2020-12-28 11:15:00,44.1,44.13,43.99,44.02,62256.0,44.1,44.13,43.99,44.02,62256.0
2020-12-28 11:20:00,44.02,44.03,43.91,44.03,101880.0,44.02,44.03,43.91,44.03,101880.0
2020-12-28 11:25:00,44.02,44.03,43.9,43.96,123794.0,44.02,44.03,43.9,43.96,123794.0
2020-12-28 11:30:00,43.97,44.07,43.91,43.93,98405.0,43.97,44.07,43.91,43.93,98405.0
2020-12-28 11:35:00,43.91,44.01,43.85,43.97,88287.0,43.91,44.01,43.85,43.97,88287.0
2020-12-28 11:40:00,43.97,44.13,43.97,44.05,152522.0,43.97,44.13,43.97,44.05,152522.0
2020-12-28 11:45:00,44.05,44.06,43.96,44.01,72562.0,44.05,44.06,43.96,44.01,72562.0
2020-12-28 11:50:00,44.0,44.02,43.91,43.98,87689.0,44.0,44.02,43.91,43.98,87689.0
2020-12-28 11:55:00,43.98,44.01,43.9,43.91,110665.0,43.98,44.01,43.9,43.91,110665.0
2020-12-28 12:00:00,43.91,44.01,43.9,43.98,72454.0,43.91,44.01,43.9,43.98,72454.0
2020-12-28 12:05:00,43.99,44.02,43.93,43.93,63276.0,43.99,44.02,43.93,43.93,63276.0
2020-12-28 12:10:00,43.92,43.96,43.83,43.94,158648.0,43.92,43.96,43.83,43.94,158648.0
2020-12-28 12:15:00,43.95,43.97,43.91,43.93,45362.0,43.95,43.97,43.91,43.93,45362.0
2020-12-28 12:20:00,43.93,44.04,43.92,44.0,85297.0,43.93,44.04,43.92,44.0,85297.0
2020-12-28 12:25:00,44.0,44.0,43.93,43.93,65165.0,44.0,44.0,43.93,43.93,65165.0
2020-12-28 12:30:00,43.95,44.1,43.95,44.09,89426.0,43.95,44.1,43.95,44.09,89426.0
2020-12-28 12:35:00,44.08,44.15,44.06,44.14,79957.0,44.08,44.15,44.06,44.14,79957.0
2020-12-28 12:40:00,44.13,44.13,44.05,44.12,51216.0,44.13,44.13,44.05,44.12,51216.0
2020-12-28 12:45:00,44.13,44.17,44.1,44.13,80570.0,44.13,44.17,44.1,44.13,80570.0
2020-12-28 12:50:00,44.12,44.14,44.05,44.11,37027.0,44.12,44.14,44.05,44.11,37027.0
2020-12-28 12:55:00,44.1,44.11,44.0,44.06,71792.0,44.1,44.11,44.0,44.06,71792.0
2020-12-28 13:00:00,44.05,44.12,44.03,44.07,54582.0,44.05,44.12,44.03,44.07,54582.0
2020-12-28 13:05:00,44.07,44.19,44.05,44.15,72049.0,44.07,44.19,44.05,44.15,72049.0
2020-12-28 13:10:00,44.14,44.19,44.12,44.16,73184.0,44.14,44.19,44.12,44.16,73184.0
2020-12-28 13:15:00,44.16,44.17,44.09,44.11,42982.0,44.16,44.17,44.09,44.11,42982.0
2020-12-28 13:20:00,44.12,44.17,44.11,44.14,87231.0,44.12,44.17,44.11,44.14,87231.0
2020-12-28 13:25:00,44.14,44.17,43.98,44.01,83434.0,44.14,44.17,43.98,44.01,83434.0
2020-12-28 13:30:00,44.01,44.09,43.95,44.02,77312.0,44.01,44.09,43.95,44.02,77312.0
2020-12-28 13:35:00,44.03,44.14,44.02,44.12,68613.0,44.03,44.14,44.02,44.12,68613.0
2020-12-28 13:40:00,44.12,44.12,43.99,43.99,95983.0,44.12,44.12,43.99,43.99,95983.0
2020-12-28 13:45:00,44.02,44.07,44.0,44.03,81954.0,44.02,44.07,44.0,44.03,81954.0
2020-12-28 13:50:00,44.03,44.04,43.98,44.02,93048.0,44.03,44.04,43.98,44.02,93048.0
2020-12-28 13:55:00,44.01,44.1,43.99,44.1,54800.0,44.01,44.1,43.99,44.1,54800.0
2020-12-28 14:00:00,44.09,44.1,44.04,44.06,44046.0,44.09,44.1,44.04,44.06,44046.0
2020-12-28 14:05:00,44.05,44.09,44.04,44.05,34997.0,44.05,44.09,44.04,44.05,34997.0
2020-12-28 14:10:00,44.06,44.12,44.05,44.11,56259.0,44.06,44.12,44.05,44.11,56259.0
2020-12-28 14:15:00,44.09,44.16,44.09,44.13,114098.0,44.09,44.16,44.09,44.13,114098.0
2020-12-28 14:20:00,44.13,44.26,44.12,44.22,126267.0,44.13,44.26,44.12,44.22,126267.0
2020-12-28 14:25:00,44.23,44.23,44.09,44.11,82640.0,44.23,44.23,44.09,44.11,82640.0
2020-12-28 14:30:00,44.11,44.11,44.03,44.03,88705.0,44.11,44.11,44.03,44.03,88705.0
2020-12-28 14:35:00,44.03,44.05,43.88,43.9,172228.0,44.03,44.05,43.88,43.9,172228.0
2020-12-28 14:40:00,43.91,44.04,43.9,44.01,83667.0,43.91,44.04,43.9,44.01,83667.0
2020-12-28 14:45:00,44.01,44.05,43.99,44.01,68128.0,44.01,44.05,43.99,44.01,68128.0
2020-12-28 14:50:00,44.0,44.09,43.95,43.97,128900.0,44.0,44.09,43.95,43.97,128900.0
2020-12-28 14:55:00,43.97,44.0,43.94,43.99,57285.0,43.97,44.0,43.94,43.99,57285.0
2020-12-28 15:00:00,44.0,44.0,43.93,43.95,46098.0,44.0,44.0,43.93,43.95,46098.0
2020-12-28 15:05:00,43.95,43.95,43.85,43.87,153158.0,43.95,43.95,43.85,43.87,153158.0
2020-12-28 15:10:00,43.87,43.91,43.84,43.9,78531.0,43.87,43.91,43.84,43.9,78531.0
2020-12-28 15:15:00,43.9,43.92,43.8,43.82,102185.0,43.9,43.92,43.8,43.82,102185.0
2020-12-28 15:20:00,43.81,43.9,43.81,43.88,77180.0,43.81,43.9,43.81,43.88,77180.0
2020-12-28 15:25:00,43.88,43.9,43.86,43.88,77842.0,43.88,43.9,43.86,43.88,77842.0
2020-12-28 15:30:00,43.86,43.92,43.79,43.81,116042.0,43.86,43.92,43.79,43.81,116042.0
2020-12-28 15:35:00,43.8,43.86,43.78,43.79,88601.0,43.8,43.86,43.78,43.79,88601.0
2020-12-28 15:40:00,43.79,43.91,43.76,43.88,147061.0,43.79,43.91,43.76,43.88,147061.0
2020-12-28 15:45:00,43.89,43.9,43.82,43.84,116268.0,43.89,43.9,43.82,43.84,116268.0
2020-12-28 15:50:00,43.84,44.05,43.75,43.94,335610.0,43.84,44.05,43.75,43.94,335610.0
2020-12-28 15:55:00,43.93,43.95,43.88,43.93,316116.0,43.93,43.95,43.88,43.93,316116.0
2020-12-29 09:30:00,44.41,44.65,44.11,44.15,423112.0,44.41,44.65,44.11,44.15,423112.0
2020-12-29 09:35:00,44.13,44.25,43.91,44.02,360516.0,44.13,44.25,43.91,44.02,360516.0
2020-12-29 09:40:00,44.0,44.04,43.88,44.01,323087.0,44.0,44.04,43.88,44.01,323087.0
2020-12-29 09:45:00,44.0,44.39,44.0,44.37,240198.0,44.0,44.39,44.0,44.37,240198.0
2020-12-29 09:50:00,44.37,44.38,44.16,44.3,255539.0,44.37,44.38,44.16,44.3,255539.0
2020-12-29 09:55:00,44.3,44.36,44.02,44.08,242526.0,44.3,44.36,44.02,44.08,242526.0
2020-12-29 10:00:00,44.08,44.2,43.88,44.08,263739.0,44.08,44.2,43.88,44.08,263739.0
2020-12-29 10:05:00,44.06,44.12,43.9,43.95,179028.0,44.06,44.12,43.9,43.95,179028.0
2020-12-29 10:10:00,43.92,43.93,43.57,43.6,277020.0,43.92,43.93,43.57,43.6,277020.0
2020-12-29 10:15:00,43.62,43.79,43.57,43.69,148171.0,43.62,43.79,43.57,43.69,148171.0
2020-12-29 10:20:00,43.66,43.89,43.66,43.83,123875.0,43.66,43.89,43.66,43.83,123875.0
2020-12-29 10:25:00,43.83,43.93,43.75,43.83,177507.0,43.83,43.93,43.75,43.83,177507.0
2020-12-29 10:30:00,43.84,43.88,43.72,43.78,80264.0,43.84,43.88,43.72,43.78,80264.0
2020-12-29 10:35:00,43.78,43.94,43.76,43.82,137349.0,43.78,43.94,43.76,43.82,137349.0
2020-12-29 10:40:00,43.81,44.01,43.79,43.97,118080.0,43.81,44.01,43.79,43.97,118080.0
2020-12-29 10:45:00,43.99,44.1,43.96,44.04,158707.0,43.99,44.1,43.96,44.04,158707.0
2020-12-29 10:50:00,44.04,44.07,43.98,44.02,100111.0,44.04,44.07,43.98,44.02,100111.0
2020-12-29 10:55:00,44.04,44.16,44.03,44.1,122019.0,44.04,44.16,44.03,44.1,122019.0
2020-12-29 11:00:00,44.1,44.16,44.03,44.05,109060.0,44.1,44.16,44.03,44.05,109060.0
2020-12-29 11:05:00,44.05,44.19,44.04,44.11,85106.0,44.05,44.19,44.04,44.11,85106.0
2020-12-29 11:10:00,44.11,44.16,44.07,44.11,53491.0,44.11,44.16,44.07,44.11,53491.0
2020-12-29 11:15:00,44.13,44.14,44.04,44.11,106948.0,44.13,44.14,44.04,44.11,106948.0
2020-12-29 11:20:00,44.11,44.14,44.08,44.09,60052.0,44.11,44.14,44.08,44.09,60052.0
2020-12-29 11:25:00,44.09,44.14,44.04,44.09,85109.0,44.09,44.14,44.04,44.09,85109.0
2020-12-29 11:30:00,44.09,44.1,44.03,44.05,73897.0,44.09,44.1,44.03,44.05,73897.0
2020-12-29 11:35:00,44.06,44.15,44.05,44.11,78717.0,44.06,44.15,44.05,44.11,78717.0
2020-12-29 11:40:00,44.1,44.14,44.08,44.09,88652.0,44.1,44.14,44.08,44.09,88652.0
2020-12-29 11:45:00,44.09,44.2,44.08,44.2,57141.0,44.09,44.2,44.08,44.2,57141.0
2020-12-29 11:50:00,44.2,44.26,44.13,44.19,82130.0,44.2,44.26,44.13,44.19,82130.0
2020-12-29 11:55:00,44.2,44.21,44.12,44.15,76749.0,44.2,44.21,44.12,44.15,76749.0
2020-12-29 12:00:00,44.15,44.25,44.15,44.24,57005.0,44.15,44.25,44.15,44.24,57005.0
2020-12-29 12:05:00,44.24,44.25,44.2,44.23,61681.0,44.24,44.25,44.2,44.23,61681.0
2020-12-29 12:10:00,44.22,44.23,44.17,44.21,66745.0,44.22,44.23,44.17,44.21,66745.0
2020-12-29 12:15:00,44.2,44.25,44.19,44.21,46909.0,44.2,44.25,44.19,44.21,46909.0
2020-12-29 12:20:00,44.21,44.24,44.09,44.16,97063.0,44.21,44.24,44.09,44.16,97063.0
2020-12-29 12:25:00,44.17,44.29,44.17,44.26,81927.0,44.17,44.29,44.17,44.26,81927.0
2020-12-29 12:30:00,44.25,44.26,44.15,44.16,63672.0,44.25,44.26,44.15,44.16,63672.0
2020-12-29 12:35:00,44.16,44.19,43.99,43.99,166326.0,44.16,44.19,43.99,43.99,166326.0
2020-12-29 12:40:00,44.0,44.07,44.0,44.06,101273.0,44.0,44.07,44.0,44.06,101273.0
2020-12-29 12:45:00,44.06,44.07,43.94,43.94,77667.0,44.06,44.07,43.94,43.94,77667.0
2020-12-29 12:50:00,43.94,43.94,43.86,43.93,103279.0,43.94,43.94,43.86,43.93,103279.0
2020-12-29 12:55:00,43.93,43.96,43.85,43.96,76605.0,43.93,43.96,43.85,43.96,76605.0
2020-12-29 13:00:00,43.94,44.01,43.94,43.97,99870.0,43.94,44.01,43.94,43.97,99870.0
2020-12-29 13:05:00,43.96,43.99,43.9,43.93,58884.0,43.96,43.99,43.9,43.93,58884.0
2020-12-29 13:10:00,43.93,44.01,43.91,43.99,49921.0,43.93,44.01,43.91,43.99,49921.0
2020-12-29 13:15:00,43.99,44.1,43.99,44.05,98669.0,43.99,44.1,43.99,44.05,98669.0
2020-12-29 13:20:00,44.05,44.07,44.0,44.02,68964.0,44.05,44.07,44.0,44.02,68964.0
2020-12-29 13:25:00,44.02,44.04,43.99,44.01,25343.0,44.02,44.04,43.99,44.01,25343.0
2020-12-29 13:30:00,44.01,44.02,43.93,43.95,41079.0,44.01,44.02,43.93,43.95,41079.0
2020-12-29 13:35:00,43.95,43.98,43.92,43.96,77804.0,43.95,43.98,43.92,43.96,77804.0
2020-12-29 13:40:00,43.94,43.95,43.88,43.9,64468.0,43.94,43.95,43.88,43.9,64468.0
2020-12-29 13:45:00,43.9,43.91,43.85,43.88,73032.0,43.9,43.91,43.85,43.88,73032.0
2020-12-29 13:50:00,43.87,43.92,43.86,43.9,57349.0,43.87,43.92,43.86,43.9,57349.0
2020-12-29 13:55:00,43.91,43.91,43.83,43.84,53304.0,43.91,43.91,43.83,43.84,53304.0
2020-12-29 14:00:00,43.83,43.89,43.75,43.8,87702.0,43.83,43.89,43.75,43.8,87702.0
2020-12-29 14:05:00,43.81,43.85,43.79,43.82,74781.0,43.81,43.85,43.79,43.82,74781.0
2020-12-29 14:10:00,43.81,43.84,43.77,43.78,36812.0,43.81,43.84,43.77,43.78,36812.0
2020-12-29 14:15:00,43.79,43.81,43.71,43.72,89892.0,43.79,43.81,43.71,43.72,89892.0
2020-12-29 14:20:00,43.73,43.75,43.69,43.74,75405.0,43.73,43.75,43.69,43.74,75405.0
2020-12-29 14:25:00,43.73,43.79,43.72,43.73,52838.0,43.73,43.79,43.72,43.73,52838.0
2020-12-29 14:30:00,43.72,43.76,43.7,43.75,26593.0,43.72,43.76,43.7,43.75,26593.0
2020-12-29 14:35:00,43.76,43.76,43.65,43.67,85223.0,43.76,43.76,43.65,43.67,85223.0
2020-12-29 14:40:00,43.68,43.68,43.61,43.63,76598.0,43.68,43.68,43.61,43.63,76598.0
2020-12-29 14:45:00,43.63,43.65,43.55,43.62,129204.0,43.63,43.65,43.55,43.62,129204.0
2020-12-29 14:50:00,43.63,43.67,43.55,43.63,122801.0,43.63,43.67,43.55,43.63,122801.0
2020-12-29 14:55:00,43.62,43.7,43.62,43.67,33443.0,43.62,43.7,43.62,43.67,33443.0
2020-12-29 15:00:00,43.67,43.73,43.66,43.69,83344.0,43.67,43.73,43.66,43.69,83344.0
2020-12-29 15:05:00,43.68,43.74,43.63,43.73,57650.0,43.68,43.74,43.63,43.73,57650.0
2020-12-29 15:10:00,43.73,43.78,43.72,43.75,110848.0,43.73,43.78,43.72,43.75,110848.0
2020-12-29 15:15:00,43.74,43.8,43.73,43.76,65215.0,43.74,43.8,43.73,43.76,65215.0
2020-12-29 15:20:00,43.76,43.86,43.76,43.84,44930.0,43.76,43.86,43.76,43.84,44930.0
2020-12-29 15:25:00,43.86,43.92,43.82,43.89,121850.0,43.86,43.92,43.82,43.89,121850.0
2020-12-29 15:30:00,43.88,43.9,43.8,43.81,92994.0,43.88,43.9,43.8,43.81,92994.0
2020-12-29 15:35:00,43.81,43.82,43.75,43.79,95039.0,43.81,43.82,43.75,43.79,95039.0
2020-12-29 15:40:00,43.78,43.83,43.77,43.83,115635.0,43.78,43.83,43.77,43.83,115635.0
2020-12-29 15:45:00,43.83,43.84,43.75,43.76,110593.0,43.83,43.84,43.75,43.76,110593.0
2020-12-29 15:50:00,43.76,43.78,43.65,43.73,177276.0,43.76,43.78,43.65,43.73,177276.0
2020-12-29 15:55:00,43.74,43.78,43.7,43.74,286838.0,43.74,43.78,43.7,43.74,286838.0
2020-12-30 09:30:00,43.66,43.92,43.46,43.91,295003.0,43.66,43.92,43.46,43.91,295003.0
2020-12-30 09:35:00,43.92,44.14,43.89,44.06,224398.0,43.92,44.14,43.89,44.06,224398.0
2020-12-30 09:40:00,44.08,44.17,43.94,43.98,141076.0,44.08,44.17,43.94,43.98,141076.0
2020-12-30 09:45:00,43.99,44.07,43.87,43.93,180634.0,43.99,44.07,43.87,43.93,180634.0
2020-12-30 09:50:00,43.94,44.07,43.87,44.02,163622.0,43.94,44.07,43.87,44.02,163622.0
2020-12-30 09:55:00,44.01,44.06,43.88,44.0,164645.0,44.01,44.06,43.88,44.0,164645.0
2020-12-30 10:00:00,43.99,44.25,43.97,44.19,226193.0,43.99,44.25,43.97,44.19,226193.0
2020-12-30 10:05:00,44.2,44.23,44.06,44.11,122129.0,44.2,44.23,44.06,44.11,122129.0
2020-12-30 10:10:00,44.11,44.12,43.95,43.96,123153.0,44.11,44.12,43.95,43.96,123153.0
2020-12-30 10:15:00,43.97,44.12,43.93,44.04,140287.0,43.97,44.12,43.93,44.04,140287.0
2020-12-30 10:20:00,44.03,44.21,44.02,44.19,112526.0,44.03,44.21,44.02,44.19,112526.0
2020-12-30 10:25:00,44.18,44.28,44.11,44.28,107005.0,44.18,44.28,44.11,44.28,107005.0
2020-12-30 10:30:00,44.27,44.35,44.27,44.33,216773.0,44.27,44.35,44.27,44.33,216773.0
2020-12-30 10:35:00,44.33,44.34,44.22,44.28,172738.0,44.33,44.34,44.22,44.28,172738.0
2020-12-30 10:40:00,44.29,44.37,44.23,44.33,130227.0,44.29,44.37,44.23,44.33,130227.0
2020-12-30 10:45:00,44.32,44.69,44.31,44.66,394299.0,44.32,44.69,44.31,44.66,394299.0
2020-12-30 10:50:00,44.66,44.7,44.54,44.6,224688.0,44.66,44.7,44.54,44.6,224688.0
2020-12-30 10:55:00,44.6,44.76,44.52,44.74,197429.0,44.6,44.76,44.52,44.74,197429.0
2020-12-30 11:00:00,44.73,44.75,44.62,44.63,135335.0,44.73,44.75,44.62,44.63,135335.0
2020-12-30 11:05:00,44.64,44.7,44.55,44.57,139358.0,44.64,44.7,44.55,44.57,139358.0
2020-12-30 11:10:00,44.57,44.57,44.48,44.53,164372.0,44.57,44.57,44.48,44.53,164372.0
2020-12-30 11:15:00,44.52,44.6,44.46,44.58,126043.0,44.52,44.6,44.46,44.58,126043.0
2020-12-30 11:20:00,44.58,44.64,44.53,44.57,59142.0,44.58,44.64,44.53,44.57,59142.0
2020-12-30 11:25:00,44.56,44.57,44.39,44.4,161339.0,44.56,44.57,44.39,44.4,161339.0
2020-12-30 11:30:00,44.39,44.46,44.37,44.39,132610.0,44.39,44.46,44.37,44.39,132610.0
2020-12-30 11:35:00,44.4,44.52,44.39,44.44,61535.0,44.4,44.52,44.39,44.44,61535.0
2020-12-30 11:40:00,44.44,44.52,44.41,44.51,47813.0,44.44,44.52,44.41,44.51,47813.0
2020-12-30 11:45:00,44.51,44.54,44.44,44.45,56931.0,44.51,44.54,44.44,44.45,56931.0
2020-12-30 11:50:00,44.44,44.52,44.44,44.46,42770.0,44.44,44.52,44.44,44.46,42770.0
2020-12-30 11:55:00,44.45,44.46,44.3,44.32,131796.0,44.45,44.46,44.3,44.32,131796.0
2020-12-30 12:00:00,44.32,44.38,44.26,44.29,116503.0,44.32,44.38,44.26,44.29,116503.0
2020-12-30 12:05:00,44.3,44.39,44.3,44.36,86816.0,44.3,44.39,44.3,44.36,86816.0
2020-12-30 12:10:00,44.36,44.38,44.29,44.31,38106.0,44.36,44.38,44.29,44.31,38106.0
2020-12-30 12:15:00,44.3,44.39,44.28,44.38,61534.0,44.3,44.39,44.28,44.38,61534.0
2020-12-30 12:20:00,44.37,44.38,44.26,44.32,130467.0,44.37,44.38,44.26,44.32,130467.0
2020-12-30 12:25:00,44.32,44.45,44.31,44.39,62120.0,44.32,44.45,44.31,44.39,62120.0
2020-12-30 12:30:00,44.39,44.41,44.36,44.4,28919.0,44.39,44.41,44.36,44.4,28919.0
2020-12-30 12:35:00,44.4,44.4,44.35,44.36,28966.0,44.4,44.4,44.35,44.36,28966.0
2020-12-30 12:40:00,44.37,44.42,44.35,44.38,31302.0,44.37,44.42,44.35,44.38,31302.0
2020-12-30 12:45:00,44.38,44.39,44.25,44.3,55626.0,44.38,44.39,44.25,44.3,55626.0
2020-12-30 12:50:00,44.29,44.32,44.28,44.31,35218.0,44.29,44.32,44.28,44.31,35218.0
2020-12-30 12:55:00,44.3,44.35,44.29,44.31,47385.0,44.3,44.35,44.29,44.31,47385.0
2020-12-30 13:00:00,44.31,44.31,44.26,44.27,54157.0,44.31,44.31,44.26,44.27,54157.0
2020-12-30 13:05:00,44.28,44.32,44.28,44.31,58717.0,44.28,44.32,44.28,44.31,58717.0
2020-12-30 13:10:00,44.31,44.34,44.29,44.29,29241.0,44.31,44.34,44.29,44.29,29241.0
2020-12-30 13:15:00,44.29,44.31,44.28,44.29,26900.0,44.29,44.31,44.28,44.29,26900.0
2020-12-30 13:20:00,44.3,44.35,44.22,44.23,98686.0,44.3,44.35,44.22,44.23,98686.0
2020-12-30 13:25:00,44.22,44.27,44.18,44.19,78564.0,44.22,44.27,44.18,44.19,78564.0
2020-12-30 13:30:00,44.19,44.29,44.18,44.29,65096.0,44.19,44.29,44.18,44.29,65096.0
2020-12-30 13:35:00,44.29,44.36,44.29,44.32,66317.0,44.29,44.36,44.29,44.32,66317.0
2020-12-30 13:40:00,44.33,44.38,44.31,44.37,33277.0,44.33,44.38,44.31,44.37,33277.0
2020-12-30 13:45:00,44.37,44.38,44.34,44.36,23213.0,44.37,44.38,44.34,44.36,23213.0
2020-12-30 13:50:00,44.35,44.38,44.28,44.29,39037.0,44.35,44.38,44.28,44.29,39037.0
2020-12-30 13:55:00,44.3,44.31,44.23,44.23,66645.0,44.3,44.31,44.23,44.23,66645.0
2020-12-30 14:00:00,44.23,44.28,44.23,44.26,42565.0,44.23,44.28,44.23,44.26,42565.0
2020-12-30 14:05:00,44.27,44.34,44.26,44.32,57500.0,44.27,44.34,44.26,44.32,57500.0
2020-12-30 14:10:00,44.33,44.35,44.27,44.3,32247.0,44.33,44.35,44.27,44.3,32247.0
2020-12-30 14:15:00,44.3,44.32,44.24,44.29,46089.0,44.3,44.32,44.24,44.29,46089.0
2020-12-30 14:20:00,44.29,44.3,44.24,44.29,49279.0,44.29,44.3,44.24,44.29,49279.0
2020-12-30 14:25:00,44.29,44.33,44.29,44.31,37112.0,44.29,44.33,44.29,44.31,37112.0
2020-12-30 14:30:00,44.31,44.35,44.29,44.3,63328.0,44.31,44.35,44.29,44.3,63328.0
2020-12-30 14:35:00,44.3,44.31,44.22,44.24,76368.0,44.3,44.31,44.22,44.24,76368.0
2020-12-30 14:40:00,44.23,44.29,44.22,44.24,34217.0,44.23,44.29,44.22,44.24,34217.0
2020-12-30 14:45:00,44.24,44.34,44.24,44.33,96338.0,44.24,44.34,44.24,44.33,96338.0
2020-12-30 14:50:00,44.33,44.38,44.22,44.23,89338.0,44.33,44.38,44.22,44.23,89338.0
2020-12-30 14:55:00,44.23,44.27,44.21,44.26,82429.0,44.23,44.27,44.21,44.26,82429.0
2020-12-30 15:00:00,44.26,44.26,44.21,44.24,49761.0,44.26,44.26,44.21,44.24,49761.0
2020-12-30 15:05:00,44.23,44.26,44.22,44.24,30376.0,44.23,44.26,44.22,44.24,30376.0
2020-12-30 15:10:00,44.25,44.28,44.22,44.27,60458.0,44.25,44.28,44.22,44.27,60458.0
2020-12-30 15:15:00,44.28,44.37,44.27,44.35,130877.0,44.28,44.37,44.27,44.35,130877.0
2020-12-30 15:20:00,44.36,44.41,44.33,44.37,78973.0,44.36,44.41,44.33,44.37,78973.0
2020-12-30 15:25:00,44.38,44.39,44.34,44.35,63332.0,44.38,44.39,44.34,44.35,63332.0
2020-12-30 15:30:00,44.35,44.37,44.29,44.3,106252.0,44.35,44.37,44.29,44.3,106252.0
2020-12-30 15:35:00,44.31,44.37,44.3,44.36,72772.0,44.31,44.37,44.3,44.36,72772.0
2020-12-30 15:40:00,44.36,44.39,44.32,44.34,74945.0,44.36,44.39,44.32,44.34,74945.0
2020-12-30 15:45:00,44.34,44.46,44.34,44.46,166825.0,44.34,44.46,44.34,44.46,166825.0
2020-12-30 15:50:00,44.46,44.68,44.46,44.68,378452.0,44.46,44.68,44.46,44.68,378452.0
2020-12-30 15:55:00,44.67,44.69,44.63,44.64,407156.0,44.67,44.69,44.63,44.64,407156.0
2020-12-31 09:30:00,44.47,44.47,43.93,44.19,347954.0,44.47,44.47,43.93,44.19,347954.0
2020-12-31 09:35:00,44.18,44.35,44.03,44.09,306389.0,44.18,44.35,44.03,44.09,306389.0
2020-12-31 09:40:00,44.08,44.14,43.83,44.12,310691.0,44.08,44.14,43.83,44.12,310691.0
2020-12-31 09:45:00,44.13,44.13,43.91,43.94,248846.0,44.13,44.13,43.91,43.94,248846.0
2020-12-31 09:50:00,43.92,43.97,43.76,43.88,259859.0,43.92,43.97,43.76,43.88,259859.0
2020-12-31 09:55:00,43.87,43.97,43.74,43.78,221740.0,43.87,43.97,43.74,43.78,221740.0
2020-12-31 10:00:00,43.79,43.93,43.72,43.88,199835.0,43.79,43.93,43.72,43.88,199835.0
2020-12-31 10:05:00,43.87,43.99,43.82,43.94,147981.0,43.87,43.99,43.82,43.94,147981.0
2020-12-31 10:10:00,43.94,44.14,43.89,44.12,188226.0,43.94,44.14,43.89,44.12,188226.0
2020-12-31 10:15:00,44.13,44.18,44.05,44.09,107480.0,44.13,44.18,44.05,44.09,107480.0
2020-12-31 10:20:00,44.08,44.35,44.07,44.31,173319.0,44.08,44.35,44.07,44.31,173319.0
2020-12-31 10:25:00,44.3,44.35,44.23,44.29,117141.0,44.3,44.35,44.23,44.29,117141.0
2020-12-31 10:30:00,44.3,44.44,44.29,44.38,124610.0,44.3,44.44,44.29,44.38,124610.0
2020-12-31 10:35:00,44.39,44.56,44.36,44.5,235349.0,44.39,44.56,44.36,44.5,235349.0
2020-12-31 10:40:00,44.48,44.49,44.37,44.41,138843.0,44.48,44.49,44.37,44.41,138843.0
2020-12-31 10:45:00,44.42,44.51,44.37,44.38,103530.0,44.42,44.51,44.37,44.38,103530.0
2020-12-31 10:50:00,44.37,44.43,44.29,44.42,112766.0,44.37,44.43,44.29,44.42,112766.0
2020-12-31 10:55:00,44.43,44.44,44.37,44.4,85287.0,44.43,44.44,44.37,44.4,85287.0
2020-12-31 11:00:00,44.39,44.4,44.31,44.4,135606.0,44.39,44.4,44.31,44.4,135606.0
2020-12-31 11:05:00,44.4,44.57,44.4,44.43,145629.0,44.4,44.57,44.4,44.43,145629.0
2020-12-31 11:10:00,44.43,44.43,44.28,44.32,182724.0,44.43,44.43,44.28,44.32,182724.0
2020-12-31 11:15:00,44.32,44.37,44.26,44.28,82424.0,44.32,44.37,44.26,44.28,82424.0
2020-12-31 11:20:00,44.27,44.32,44.16,44.16,122242.0,44.27,44.32,44.16,44.16,122242.0
2020-12-31 11:25:00,44.16,44.21,44.05,44.07,182391.0,44.16,44.21,44.05,44.07,182391.0
2020-12-31 11:30:00,44.07,44.14,44.03,44.09,122606.0,44.07,44.14,44.03,44.09,122606.0
2020-12-31 11:35:00,44.1,44.11,43.99,44.05,137255.0,44.1,44.11,43.99,44.05,137255.0
2020-12-31 11:40:00,44.04,44.15,44.03,44.14,135073.0,44.04,44.15,44.03,44.14,135073.0
2020-12-31 11:45:00,44.14,44.15,44.0,44.0,80109.0,44.14,44.15,44.0,44.0,80109.0
2020-12-31 11:50:00,44.0,44.01,43.92,43.96,116479.0,44.0,44.01,43.92,43.96,116479.0
2020-12-31 11:55:00,43.96,44.05,43.96,44.04,85238.0,43.96,44.05,43.96,44.04,85238.0
2020-12-31 12:00:00,44.04,44.06,43.92,43.94,80744.0,44.04,44.06,43.92,43.94,80744.0
2020-12-31 12:05:00,43.94,43.96,43.9,43.92,117356.0,43.94,43.96,43.9,43.92,117356.0
2020-12-31 12:10:00,43.92,44.0,43.91,43.93,193258.0,43.92,44.0,43.91,43.93,193258.0
2020-12-31 12:15:00,43.94,43.96,43.79,43.83,143311.0,43.94,43.96,43.79,43.83,143311.0
2020-12-31 12:20:00,43.83,43.88,43.82,43.88,64998.0,43.83,43.88,43.82,43.88,64998.0
2020-12-31 12:25:00,43.88,43.99,43.84,43.98,111838.0,43.88,43.99,43.84,43.98,111838.0
2020-12-31 12:30:00,43.98,44.04,43.91,43.92,162745.0,43.98,44.04,43.91,43.92,162745.0
2020-12-31 12:35:00,43.93,43.95,43.91,43.95,44281.0,43.93,43.95,43.91,43.95,44281.0
2020-12-31 12:40:00,43.95,43.95,43.89,43.92,47545.0,43.95,43.95,43.89,43.92,47545.0
2020-12-31 12:45:00,43.94,44.03,43.93,43.99,74164.0,43.94,44.03,43.93,43.99,74164.0
2020-12-31 12:50:00,43.97,43.97,43.9,43.95,48259.0,43.97,43.97,43.9,43.95,48259.0
2020-12-31 12:55:00,43.95,44.08,43.93,44.05,82279.0,43.95,44.08,43.93,44.05,82279.0
2020-12-31 13:00:00,44.04,44.08,44.0,44.07,65443.0,44.04,44.08,44.0,44.07,65443.0
2020-12-31 13:05:00,44.06,44.09,44.01,44.01,57453.0,44.06,44.09,44.01,44.01,57453.0
2020-12-31 13:10:00,44.02,44.05,43.94,44.02,175437.0,44.02,44.05,43.94,44.02,175437.0
2020-12-31 13:15:00,44.02,44.03,43.94,43.98,78828.0,44.02,44.03,43.94,43.98,78828.0
2020-12-31 13:20:00,43.98,44.02,43.93,43.93,69716.0,43.98,44.02,43.93,43.93,69716.0
2020-12-31 13:25:00,43.94,43.95,43.86,43.89,90787.0,43.94,43.95,43.86,43.89,90787.0
2020-12-31 13:30:00,43.88,43.91,43.86,43.88,62381.0,43.88,43.91,43.86,43.88,62381.0
2020-12-31 13:35:00,43.87,43.88,43.81,43.87,70210.0,43.87,43.88,43.81,43.87,70210.0
2020-12-31 13:40:00,43.87,43.91,43.84,43.85,60581.0,43.87,43.91,43.84,43.85,60581.0
2020-12-31 13:45:00,43.86,43.91,43.85,43.88,41469.0,43.86,43.91,43.85,43.88,41469.0
2020-12-31 13:50:00,43.89,43.9,43.85,43.86,39735.0,43.89,43.9,43.85,43.86,39735.0
2020-12-31 13:55:00,43.86,43.93,43.85,43.91,58877.0,43.86,43.93,43.85,43.91,58877.0
2020-12-31 14:00:00,43.92,43.92,43.84,43.9,89330.0,43.92,43.92,43.84,43.9,89330.0
2020-12-31 14:05:00,43.89,43.92,43.84,43.92,41534.0,43.89,43.92,43.84,43.92,41534.0
2020-12-31 14:10:00,43.93,44.06,43.92,44.06,83886.0,43.93,44.06,43.92,44.06,83886.0
2020-12-31 14:15:00,44.07,44.1,44.0,44.01,97039.0,44.07,44.1,44.0,44.01,97039.0
2020-12-31 14:20:00,44.01,44.03,43.97,44.02,71595.0,44.01,44.03,43.97,44.02,71595.0
2020-12-31 14:25:00,44.02,44.03,43.97,43.98,49655.0,44.02,44.03,43.97,43.98,49655.0
2020-12-31 14:30:00,43.99,44.08,43.97,44.07,67125.0,43.99,44.08,43.97,44.07,67125.0
2020-12-31 14:35:00,44.07,44.08,44.01,44.04,30389.0,44.07,44.08,44.01,44.04,30389.0
2020-12-31 14:40:00,44.05,44.11,44.04,44.11,68602.0,44.05,44.11,44.04,44.11,68602.0
2020-12-31 14:45:00,44.11,44.13,44.06,44.09,77570.0,44.11,44.13,44.06,44.09,77570.0
2020-12-31 14:50:00,44.1,44.11,44.04,44.07,42709.0,44.1,44.11,44.04,44.07,42709.0
2020-12-31 14:55:00,44.07,44.07,43.99,44.0,62240.0,44.07,44.07,43.99,44.0,62240.0
2020-12-31 15:00:00,44.01,44.06,43.97,43.98,85900.0,44.01,44.06,43.97,43.98,85900.0
2020-12-31 15:05:00,43.98,44.02,43.96,44.0,65226.0,43.98,44.02,43.96,44.0,65226.0
2020-12-31 15:10:00,44.0,44.05,43.99,44.01,60184.0,44.0,44.05,43.99,44.01,60184.0
2020-12-31 15:15:00,44.02,44.06,44.0,44.03,79109.0,44.02,44.06,44.0,44.03,79109.0
2020-12-31 15:20:00,44.03,44.08,44.0,44.08,102508.0,44.03,44.08,44.0,44.08,102508.0
2020-12-31 15:25:00,44.08,44.09,43.97,43.97,107641.0,44.08,44.09,43.97,43.97,107641.0
2020-12-31 15:30:00,43.97,43.98,43.9,43.97,112704.0,43.97,43.98,43.9,43.97,112704.0
2020-12-31 15:35:00,43.98,44.0,43.91,43.91,105990.0,43.98,44.0,43.91,43.91,105990.0
2020-12-31 15:40:00,43.91,43.92,43.72,43.73,390298.0,43.91,43.92,43.72,43.73,390298.0
2020-12-31 15:45:00,43.73,43.74,43.55,43.56,377808.0,43.73,43.74,43.55,43.56,377808.0
2020-12-31 15:50:00,43.56,43.66,43.15,43.33,826177.0,43.56,43.66,43.15,43.33,826177.0
2020-12-31 15:55:00,43.33,43.33,43.11,43.25,887153.0,43.33,43.33,43.11,43.25,887153.0
2021-01-04 09:30:00,43.61,43.7,42.7,42.71,757217.0,43.61,43.7,42.7,42.71,757217.0
2021-01-04 09:35:00,42.73,42.82,42.45,42.61,416256.0,42.73,42.82,42.45,42.61,416256.0
2021-01-04 09:40:00,42.63,42.68,42.41,42.53,358204.0,42.63,42.68,42.41,42.53,358204.0
2021-01-04 09:45:00,42.51,42.53,42.27,42.4,318760.0,42.51,42.53,42.27,42.4,318760.0
2021-01-04 09:50:00,42.4,42.43,42.16,42.41,358537.0,42.4,42.43,42.16,42.41,358537.0
2021-01-04 09:55:00,42.39,42.74,42.37,42.66,206269.0,42.39,42.74,42.37,42.66,206269.0
2021-01-04 10:00:00,42.67,42.75,42.55,42.67,222010.0,42.67,42.75,42.55,42.67,222010.0
2021-01-04 10:05:00,42.68,42.7,42.27,42.36,245234.0,42.68,42.7,42.27,42.36,245234.0
2021-01-04 10:10:00,42.34,42.39,42.17,42.18,362567.0,42.34,42.39,42.17,42.18,362567.0
2021-01-04 10:15:00,42.18,42.28,42.11,42.13,265971.0,42.18,42.28,42.11,42.13,265971.0
2021-01-04 10:20:00,42.13,42.31,42.05,42.27,227157.0,42.13,42.31,42.05,42.27,227157.0
2021-01-04 10:25:00,42.25,42.32,42.2,42.27,189578.0,42.25,42.32,42.2,42.27,189578.0
2021-01-04 10:30:00,42.27,42.28,42.08,42.14,180051.0,42.27,42.28,42.08,42.14,180051.0
2021-01-04 10:35:00,42.13,42.17,41.88,41.99,522051.0,42.13,42.17,41.88,41.99,522051.0
2021-01-04 10:40:00,42.0,42.19,41.97,42.1,193638.0,42.0,42.19,41.97,42.1,193638.0
2021-01-04 10:45:00,42.1,42.1,41.96,42.07,124255.0,42.1,42.1,41.96,42.07,124255.0
2021-01-04 10:50:00,42.08,42.11,41.71,41.71,343178.0,42.08,42.11,41.71,41.71,343178.0
2021-01-04 10:55:00,41.72,41.96,41.55,41.89,508215.0,41.72,41.96,41.55,41.89,508215.0
2021-01-04 11:00:00,41.89,41.99,41.62,41.73,161659.0,41.89,41.99,41.62,41.73,161659.0
2021-01-04 11:05:00,41.74,41.82,41.55,41.65,170996.0,41.74,41.82,41.55,41.65,170996.0
2021-01-04 11:10:00,41.64,41.77,41.43,41.76,225852.0,41.64,41.77,41.43,41.76,225852.0
2021-01-04 11:15:00,41.76,41.9,41.72,41.88,169448.0,41.76,41.9,41.72,41.88,169448.0
2021-01-04 11:20:00,41.86,41.95,41.81,41.91,90222.0,41.86,41.95,41.81,41.91,90222.0
2021-01-04 11:25:00,41.9,42.06,41.88,42.06,109008.0,41.9,42.06,41.88,42.06,109008.0
2021-01-04 11:30:00,42.07,42.11,41.91,41.96,168791.0,42.07,42.11,41.91,41.96,168791.0
2021-01-04 11:35:00,41.95,41.97,41.85,41.93,80804.0,41.95,41.97,41.85,41.93,80804.0
2021-01-04 11:40:00,41.92,41.99,41.84,41.89,109074.0,41.92,41.99,41.84,41.89,109074.0
2021-01-04 11:45:00,41.89,42.07,41.89,42.06,94624.0,41.89,42.07,41.89,42.06,94624.0
2021-01-04 11:50:00,42.07,42.14,41.89,41.89,112351.0,42.07,42.14,41.89,41.89,112351.0
2021-01-04 11:55:00,41.89,41.91,41.78,41.82,139266.0,41.89,41.91,41.78,41.82,139266.0
2021-01-04 12:00:00,41.81,41.92,41.78,41.87,89691.0,41.81,41.92,41.78,41.87,89691.0
2021-01-04 12:05:00,41.87,41.94,41.75,41.79,121659.0,41.87,41.94,41.75,41.79,121659.0
2021-01-04 12:10:00,41.79,41.82,41.7,41.71,122883.0,41.79,41.82,41.7,41.71,122883.0
2021-01-04 12:15:00,41.71,41.87,41.6,41.85,170641.0,41.71,41.87,41.6,41.85,170641.0
2021-01-04 12:20:00,41.84,41.91,41.78,41.86,120616.0,41.84,41.91,41.78,41.86,120616.0
2021-01-04 12:25:00,41.85,41.89,41.75,41.82,115614.0,41.85,41.89,41.75,41.82,115614.0
2021-01-04 12:30:00,41.81,41.86,41.73,41.84,92460.0,41.81,41.86,41.73,41.84,92460.0
2021-01-04 12:35:00,41.84,41.88,41.76,41.8,68638.0,41.84,41.88,41.76,41.8,68638.0
2021-01-04 12:40:00,41.8,41.8,41.65,41.66,98253.0,41.8,41.8,41.65,41.66,98253.0
2021-01-04 12:45:00,41.65,41.84,41.62,41.78,104830.0,41.65,41.84,41.62,41.78,104830.0
2021-01-04 12:50:00,41.8,41.99,41.79,41.96,117702.0,41.8,41.99,41.79,41.96,117702.0
2021-01-04 12:55:00,41.96,42.04,41.96,42.04,76734.0,41.96,42.04,41.96,42.04,76734.0
2021-01-04 13:00:00,42.02,42.12,42.02,42.11,94719.0,42.02,42.12,42.02,42.11,94719.0
2021-01-04 13:05:00,42.12,42.16,42.05,42.08,86623.0,42.12,42.16,42.05,42.08,86623.0
2021-01-04 13:10:00,42.08,42.15,42.07,42.11,107966.0,42.08,42.15,42.07,42.11,107966.0
2021-01-04 13:15:00,42.11,42.17,42.03,42.16,78515.0,42.11,42.17,42.03,42.16,78515.0
2021-01-04 13:20:00,42.16,42.17,42.07,42.17,92252.0,42.16,42.17,42.07,42.17,92252.0
2021-01-04 13:25:00,42.16,42.25,42.13,42.16,126094.0,42.16,42.25,42.13,42.16,126094.0
2021-01-04 13:30:00,42.16,42.19,41.96,41.98,82191.0,42.16,42.19,41.96,41.98,82191.0
2021-01-04 13:35:00,41.97,42.1,41.96,42.08,108531.0,41.97,42.1,41.96,42.08,108531.0
2021-01-04 13:40:00,42.08,42.12,41.97,42.02,81929.0,42.08,42.12,41.97,42.02,81929.0
2021-01-04 13:45:00,42.04,42.17,42.03,42.17,48253.0,42.04,42.17,42.03,42.17,48253.0
2021-01-04 13:50:00,42.16,42.22,42.15,42.17,62681.0,42.16,42.22,42.15,42.17,62681.0
2021-01-04 13:55:00,42.17,42.18,42.06,42.08,77201.0,42.17,42.18,42.06,42.08,77201.0
2021-01-04 14:00:00,42.07,42.07,41.89,41.96,114629.0,42.07,42.07,41.89,41.96,114629.0
2021-01-04 14:05:00,41.97,42.01,41.82,41.82,75289.0,41.97,42.01,41.82,41.82,75289.0
2021-01-04 14:10:00,41.83,41.88,41.8,41.85,53576.0,41.83,41.88,41.8,41.85,53576.0
2021-01-04 14:15:00,41.85,41.88,41.79,41.84,57797.0,41.85,41.88,41.79,41.84,57797.0
2021-01-04 14:20:00,41.82,41.94,41.82,41.92,29228.0,41.82,41.94,41.82,41.92,29228.0
2021-01-04 14:25:00,41.91,41.91,41.82,41.84,46117.0,41.91,41.91,41.82,41.84,46117.0
2021-01-04 14:30:00,41.84,41.84,41.71,41.75,105922.0,41.84,41.84,41.71,41.75,105922.0
2021-01-04 14:35:00,41.75,41.75,41.7,41.75,69455.0,41.75,41.75,41.7,41.75,69455.0
2021-01-04 14:40:00,41.74,41.75,41.68,41.72,43093.0,41.74,41.75,41.68,41.72,43093.0
2021-01-04 14:45:00,41.71,41.75,41.66,41.66,51038.0,41.71,41.75,41.66,41.66,51038.0
2021-01-04 14:50:00,41.66,41.71,41.66,41.69,67085.0,41.66,41.71,41.66,41.69,67085.0
2021-01-04 14:55:00,41.69,41.85,41.68,41.84,92943.0,41.69,41.85,41.68,41.84,92943.0
2021-01-04 15:00:00,41.83,41.85,41.66,41.67,87476.0,41.83,41.85,41.66,41.67,87476.0
2021-01-04 15:05:00,41.68,41.8,41.68,41.72,121574.0,41.68,41.8,41.68,41.72,121574.0
2021-01-04 15:10:00,41.73,41.77,41.63,41.64,79475.0,41.73,41.77,41.63,41.64,79475.0
2021-01-04 15:15:00,41.64,41.65,41.55,41.56,132060.0,41.64,41.65,41.55,41.56,132060.0
2021-01-04 15:20:00,41.56,41.68,41.54,41.64,100162.0,41.56,41.68,41.54,41.64,100162.0
2021-01-04 15:25:00,41.64,41.72,41.6,41.63,92010.0,41.64,41.72,41.6,41.63,92010.0
2021-01-04 15:30:00,41.63,41.79,41.59,41.76,141788.0,41.63,41.79,41.59,41.76,141788.0
2021-01-04 15:35:00,41.75,41.84,41.7,41.82,184544.0,41.75,41.84,41.7,41.82,184544.0
2021-01-04 15:40:00,41.82,41.82,41.74,41.76,88115.0,41.82,41.82,41.74,41.76,88115.0
2021-01-04 15:45:00,41.76,41.82,41.72,41.78,134021.0,41.76,41.82,41.72,41.78,134021.0
2021-01-04 15:50:00,41.78,41.81,41.7,41.71,259767.0,41.78,41.81,41.7,41.71,259767.0
2021-01-04 15:55:00,41.72,41.74,41.6,41.64,462987.0,41.72,41.74,41.6,41.64,462987.0
2021-01-05 09:30:00,41.58,42.32,41.5,42.07,501739.0,41.58,42.32,41.5,42.07,501739.0
2021-01-05 09:35:00,42.05,42.1,41.79,41.98,241844.0,42.05,42.1,41.79,41.98,241844.0
2021-01-05 09:40:00,41.99,42.09,41.83,42.05,189172.0,41.99,42.09,41.83,42.05,189172.0
2021-01-05 09:45:00,42.04,42.2,41.94,42.06,143524.0,42.04,42.2,41.94,42.06,143524.0
2021-01-05 09:50:00,42.05,42.1,41.7,41.77,198544.0,42.05,42.1,41.7,41.77,198544.0
2021-01-05 09:55:00,41.75,41.83,41.64,41.79,176190.0,41.75,41.83,41.64,41.79,176190.0
2021-01-05 10:00:00,41.83,42.22,41.8,42.1,227268.0,41.83,42.22,41.8,42.1,227268.0
2021-01-05 10:05:00,42.12,42.13,41.98,42.01,164269.0,42.12,42.13,41.98,42.01,164269.0
2021-01-05 10:10:00,42.0,42.23,42.0,42.1,120649.0,42.0,42.23,42.0,42.1,120649.0
2021-01-05 10:15:00,42.1,42.12,41.99,42.04,190553.0,42.1,42.12,41.99,42.04,190553.0
2021-01-05 10:20:00,42.04,42.33,42.01,42.33,197592.0,42.04,42.33,42.01,42.33,197592.0
2021-01-05 10:25:00,42.33,42.35,42.2,42.3,150363.0,42.33,42.35,42.2,42.3,150363.0
2021-01-05 10:30:00,42.3,42.34,42.24,42.27,99073.0,42.3,42.34,42.24,42.27,99073.0
2021-01-05 10:35:00,42.27,42.41,42.24,42.33,93578.0,42.27,42.41,42.24,42.33,93578.0
2021-01-05 10:40:00,42.33,42.35,42.1,42.16,109971.0,42.33,42.35,42.1,42.16,109971.0
2021-01-05 10:45:00,42.17,42.3,42.14,42.3,79791.0,42.17,42.3,42.14,42.3,79791.0
2021-01-05 10:50:00,42.32,42.6,42.32,42.56,175556.0,42.32,42.6,42.32,42.56,175556.0
2021-01-05 10:55:00,42.55,42.59,42.4,42.52,154681.0,42.55,42.59,42.4,42.52,154681.0
2021-01-05 11:00:00,42.53,42.63,42.5,42.59,110906.0,42.53,42.63,42.5,42.59,110906.0
2021-01-05 11:05:00,42.6,42.62,42.48,42.52,108005.0,42.6,42.62,42.48,42.52,108005.0
2021-01-05 11:10:00,42.53,42.54,42.32,42.39,151464.0,42.53,42.54,42.32,42.39,151464.0
2021-01-05 11:15:00,42.38,42.52,42.33,42.5,71256.0,42.38,42.52,42.33,42.5,71256.0
2021-01-05 11:20:00,42.49,42.56,42.49,42.52,49557.0,42.49,42.56,42.49,42.52,49557.0
2021-01-05 11:25:00,42.54,42.7,42.52,42.59,80984.0,42.54,42.7,42.52,42.59,80984.0
2021-01-05 11:30:00,42.59,42.63,42.54,42.62,35831.0,42.59,42.63,42.54,42.62,35831.0
2021-01-05 11:35:00,42.63,42.66,42.52,42.59,109451.0,42.63,42.66,42.52,42.59,109451.0
2021-01-05 11:40:00,42.59,42.7,42.56,42.66,63726.0,42.59,42.7,42.56,42.66,63726.0
2021-01-05 11:45:00,42.66,42.66,42.53,42.6,58025.0,42.66,42.66,42.53,42.6,58025.0
2021-01-05 11:50:00,42.59,42.67,42.56,42.67,83555.0,42.59,42.67,42.56,42.67,83555.0
2021-01-05 11:55:00,42.66,42.78,42.66,42.74,97839.0,42.66,42.78,42.66,42.74,97839.0
2021-01-05 12:00:00,42.76,42.79,42.58,42.64,98371.0,42.76,42.79,42.58,42.64,98371.0
2021-01-05 12:05:00,42.64,42.73,42.63,42.72,51069.0,42.64,42.73,42.63,42.72,51069.0
2021-01-05 12:10:00,42.71,42.76,42.61,42.66,149655.0,42.71,42.76,42.61,42.66,149655.0
2021-01-05 12:15:00,42.68,42.84,42.67,42.78,254743.0,42.68,42.84,42.67,42.78,254743.0
2021-01-05 12:20:00,42.78,42.79,42.7,42.75,66051.0,42.78,42.79,42.7,42.75,66051.0
2021-01-05 12:25:00,42.77,42.8,42.67,42.68,85937.0,42.77,42.8,42.67,42.68,85937.0
2021-01-05 12:30:00,42.68,42.74,42.64,42.67,37749.0,42.68,42.74,42.64,42.67,37749.0
2021-01-05 12:35:00,42.66,42.8,42.66,42.79,62268.0,42.66,42.8,42.66,42.79,62268.0
2021-01-05 12:40:00,42.79,42.81,42.75,42.8,56107.0,42.79,42.81,42.75,42.8,56107.0
2021-01-05 12:45:00,42.8,42.88,42.75,42.87,51006.0,42.8,42.88,42.75,42.87,51006.0
2021-01-05 12:50:00,42.87,42.9,42.84,42.88,91683.0,42.87,42.9,42.84,42.88,91683.0
2021-01-05 12:55:00,42.88,42.98,42.86,42.98,99629.0,42.88,42.98,42.86,42.98,99629.0
2021-01-05 13:00:00,42.98,43.02,42.9,43.01,134311.0,42.98,43.02,42.9,43.01,134311.0
2021-01-05 13:05:00,43.01,43.09,43.01,43.09,95907.0,43.01,43.09,43.01,43.09,95907.0
2021-01-05 13:10:00,43.1,43.14,43.06,43.13,120846.0,43.1,43.14,43.06,43.13,120846.0
2021-01-05 13:15:00,43.12,43.3,43.11,43.28,140422.0,43.12,43.3,43.11,43.28,140422.0
2021-01-05 13:20:00,43.27,43.28,43.14,43.17,246103.0,43.27,43.28,43.14,43.17,246103.0
2021-01-05 13:25:00,43.18,43.27,43.17,43.27,97703.0,43.18,43.27,43.17,43.27,97703.0
2021-01-05 13:30:00,43.27,43.29,43.23,43.26,42275.0,43.27,43.29,43.23,43.26,42275.0
2021-01-05 13:35:00,43.26,43.43,43.26,43.41,154309.0,43.26,43.43,43.26,43.41,154309.0
2021-01-05 13:40:00,43.41,43.55,43.4,43.54,125738.0,43.41,43.55,43.4,43.54,125738.0
2021-01-05 13:45:00,43.55,43.55,43.34,43.37,131181.0,43.55,43.55,43.34,43.37,131181.0
2021-01-05 13:50:00,43.37,43.37,43.27,43.31,113906.0,43.37,43.37,43.27,43.31,113906.0
2021-01-05 13:55:00,43.32,43.48,43.32,43.43,117101.0,43.32,43.48,43.32,43.43,117101.0
2021-01-05 14:00:00,43.43,43.6,43.4,43.56,138544.0,43.43,43.6,43.4,43.56,138544.0
2021-01-05 14:05:00,43.55,43.59,43.48,43.54,150519.0,43.55,43.59,43.48,43.54,150519.0
2021-01-05 14:10:00,43.55,43.56,43.37,43.38,109663.0,43.55,43.56,43.37,43.38,109663.0
2021-01-05 14:15:00,43.37,43.48,43.37,43.41,96557.0,43.37,43.48,43.37,43.41,96557.0
2021-01-05 14:20:00,43.42,43.53,43.4,43.53,65632.0,43.42,43.53,43.4,43.53,65632.0
2021-01-05 14:25:00,43.52,43.56,43.5,43.5,88313.0,43.52,43.56,43.5,43.5,88313.0
2021-01-05 14:30:00,43.51,43.55,43.44,43.47,62712.0,43.51,43.55,43.44,43.47,62712.0
2021-01-05 14:35:00,43.48,43.49,43.31,43.32,145821.0,43.48,43.49,43.31,43.32,145821.0
2021-01-05 14:40:00,43.34,43.37,43.28,43.34,96230.0,43.34,43.37,43.28,43.34,96230.0
2021-01-05 14:45:00,43.34,43.42,43.3,43.37,68713.0,43.34,43.42,43.3,43.37,68713.0
2021-01-05 14:50:00,43.4,43.4,43.22,43.22,115285.0,43.4,43.4,43.22,43.22,115285.0
2021-01-05 14:55:00,43.21,43.25,43.19,43.2,99411.0,43.21,43.25,43.19,43.2,99411.0
2021-01-05 15:00:00,43.2,43.34,43.17,43.34,106868.0,43.2,43.34,43.17,43.34,106868.0
2021-01-05 15:05:00,43.34,43.39,43.32,43.36,91367.0,43.34,43.39,43.32,43.36,91367.0
2021-01-05 15:10:00,43.36,43.41,43.28,43.38,81991.0,43.36,43.41,43.28,43.38,81991.0
2021-01-05 15:15:00,43.38,43.38,43.24,43.27,80382.0,43.38,43.38,43.24,43.27,80382.0
2021-01-05 15:20:00,43.28,43.31,43.14,43.2,112518.0,43.28,43.31,43.14,43.2,112518.0
2021-01-05 15:25:00,43.19,43.22,43.17,43.19,62730.0,43.19,43.22,43.17,43.19,62730.0
2021-01-05 15:30:00,43.18,43.2,43.12,43.2,107580.0,43.18,43.2,43.12,43.2,107580.0
2021-01-05 15:35:00,43.19,43.27,43.18,43.27,173918.0,43.19,43.27,43.18,43.27,173918.0
2021-01-05 15:40:00,43.27,43.4,43.26,43.4,203638.0,43.27,43.4,43.26,43.4,203638.0
2021-01-05 15:45:00,43.4,43.46,43.37,43.45,184559.0,43.4,43.46,43.37,43.45,184559.0
2021-01-05 15:50:00,43.46,43.5,43.41,43.48,316408.0,43.46,43.5,43.41,43.48,316408.0
2021-01-05 15:55:00,43.47,43.49,43.36,43.4,574674.0,43.47,43.49,43.36,43.4,574674.0
2021-01-06 09:30:00,43.58,43.97,43.58,43.71,383778.0,43.58,43.97,43.58,43.71,383778.0
2021-01-06 09:35:00,43.73,43.74,43.12,43.21,250276.0,43.73,43.74,43.12,43.21,250276.0
2021-01-06 09:40:00,43.21,43.25,42.96,43.17,309082.0,43.21,43.25,42.96,43.17,309082.0
2021-01-06 09:45:00,43.18,43.41,43.13,43.27,204619.0,43.18,43.41,43.13,43.27,204619.0
2021-01-06 09:50:00,43.26,43.27,42.98,43.09,282201.0,43.26,43.27,42.98,43.09,282201.0
2021-01-06 09:55:00,43.09,43.41,43.02,43.38,314562.0,43.09,43.41,43.02,43.38,314562.0
2021-01-06 10:00:00,43.38,43.62,43.34,43.54,215867.0,43.38,43.62,43.34,43.54,215867.0
2021-01-06 10:05:00,43.53,43.66,43.38,43.55,170428.0,43.53,43.66,43.38,43.55,170428.0
2021-01-06 10:10:00,43.56,43.72,43.41,43.68,174693.0,43.56,43.72,43.41,43.68,174693.0
2021-01-06 10:15:00,43.69,43.85,43.63,43.76,141413.0,43.69,43.85,43.63,43.76,141413.0
2021-01-06 10:20:00,43.77,43.93,43.72,43.85,188170.0,43.77,43.93,43.72,43.85,188170.0
2021-01-06 10:25:00,43.84,43.95,43.74,43.94,165964.0,43.84,43.95,43.74,43.94,165964.0
2021-01-06 10:30:00,43.95,44.04,43.88,43.98,158513.0,43.95,44.04,43.88,43.98,158513.0
2021-01-06 10:35:00,43.97,43.99,43.81,43.83,170945.0,43.97,43.99,43.81,43.83,170945.0
2021-01-06 10:40:00,43.83,43.85,43.61,43.68,150407.0,43.83,43.85,43.61,43.68,150407.0
2021-01-06 10:45:00,43.67,43.81,43.55,43.8,106665.0,43.67,43.81,43.55,43.8,106665.0
2021-01-06 10:50:00,43.81,43.92,43.78,43.83,186880.0,43.81,43.92,43.78,43.83,186880.0
2021-01-06 10:55:00,43.85,43.93,43.76,43.91,58356.0,43.85,43.93,43.76,43.91,58356.0
2021-01-06 11:00:00,43.91,43.94,43.77,43.94,117955.0,43.91,43.94,43.77,43.94,117955.0
2021-01-06 11:05:00,43.95,44.0,43.81,43.85,77517.0,43.95,44.0,43.81,43.85,77517.0
2021-01-06 11:10:00,43.86,43.86,43.73,43.79,76253.0,43.86,43.86,43.73,43.79,76253.0
2021-01-06 11:15:00,43.81,43.87,43.68,43.84,85248.0,43.81,43.87,43.68,43.84,85248.0
2021-01-06 11:20:00,43.84,43.97,43.83,43.94,96936.0,43.84,43.97,43.83,43.94,96936.0
2021-01-06 11:25:00,43.94,43.96,43.78,43.82,91759.0,43.94,43.96,43.78,43.82,91759.0
2021-01-06 11:30:00,43.83,43.87,43.74,43.84,96004.0,43.83,43.87,43.74,43.84,96004.0
2021-01-06 11:35:00,43.86,43.87,43.54,43.56,126252.0,43.86,43.87,43.54,43.56,126252.0
2021-01-06 11:40:00,43.55,43.67,43.55,43.65,64823.0,43.55,43.67,43.55,43.65,64823.0
2021-01-06 11:45:00,43.64,43.71,43.59,43.68,72656.0,43.64,43.71,43.59,43.68,72656.0
2021-01-06 11:50:00,43.69,43.76,43.62,43.66,48216.0,43.69,43.76,43.62,43.66,48216.0
2021-01-06 11:55:00,43.67,43.69,43.58,43.64,60228.0,43.67,43.69,43.58,43.64,60228.0
2021-01-06 12:00:00,43.65,43.65,43.52,43.56,68919.0,43.65,43.65,43.52,43.56,68919.0
2021-01-06 12:05:00,43.54,43.65,43.51,43.6,100858.0,43.54,43.65,43.51,43.6,100858.0
2021-01-06 12:10:00,43.6,43.73,43.59,43.72,71606.0,43.6,43.73,43.59,43.72,71606.0
2021-01-06 12:15:00,43.71,43.75,43.66,43.71,86628.0,43.71,43.75,43.66,43.71,86628.0
2021-01-06 12:20:00,43.71,43.76,43.68,43.75,64379.0,43.71,43.76,43.68,43.75,64379.0
2021-01-06 12:25:00,43.74,43.82,43.72,43.77,54246.0,43.74,43.82,43.72,43.77,54246.0
2021-01-06 12:30:00,43.78,43.88,43.76,43.82,67664.0,43.78,43.88,43.76,43.82,67664.0
2021-01-06 12:35:00,43.83,43.89,43.8,43.82,48652.0,43.83,43.89,43.8,43.82,48652.0
2021-01-06 12:40:00,43.83,43.92,43.81,43.91,57361.0,43.83,43.92,43.81,43.91,57361.0
2021-01-06 12:45:00,43.91,43.93,43.83,43.85,89849.0,43.91,43.93,43.83,43.85,89849.0
2021-01-06 12:50:00,43.85,43.91,43.8,43.88,90133.0,43.85,43.91,43.8,43.88,90133.0
2021-01-06 12:55:00,43.87,43.9,43.82,43.85,28700.0,43.87,43.9,43.82,43.85,28700.0
2021-01-06 13:00:00,43.86,43.87,43.79,43.84,99475.0,43.86,43.87,43.79,43.84,99475.0
2021-01-06 13:05:00,43.83,43.96,43.82,43.96,67543.0,43.83,43.96,43.82,43.96,67543.0
2021-01-06 13:10:00,43.97,44.08,43.93,44.06,165454.0,43.97,44.08,43.93,44.06,165454.0
2021-01-06 13:15:00,44.06,44.24,44.05,44.24,237692.0,44.06,44.24,44.05,44.24,237692.0
2021-01-06 13:20:00,44.23,44.28,44.16,44.23,133866.0,44.23,44.28,44.16,44.23,133866.0
2021-01-06 13:25:00,44.24,44.24,44.08,44.09,117663.0,44.24,44.24,44.08,44.09,117663.0
2021-01-06 13:30:00,44.1,44.15,44.04,44.07,72575.0,44.1,44.15,44.04,44.07,72575.0
2021-01-06 13:35:00,44.06,44.17,44.03,44.15,62683.0,44.06,44.17,44.03,44.15,62683.0
2021-01-06 13:40:00,44.14,44.19,44.03,44.09,70405.0,44.14,44.19,44.03,44.09,70405.0
2021-01-06 13:45:00,44.1,44.16,44.08,44.16,60911.0,44.1,44.16,44.08,44.16,60911.0
2021-01-06 13:50:00,44.16,44.18,44.11,44.13,42331.0,44.16,44.18,44.11,44.13,42331.0
2021-01-06 13:55:00,44.14,44.24,44.13,44.17,66453.0,44.14,44.24,44.13,44.17,66453.0
2021-01-06 14:00:00,44.16,44.24,44.13,44.16,30684.0,44.16,44.24,44.13,44.16,30684.0
2021-01-06 14:05:00,44.16,44.26,44.1,44.23,51992.0,44.16,44.26,44.1,44.23,51992.0
2021-01-06 14:10:00,44.23,44.26,44.16,44.21,43899.0,44.23,44.26,44.16,44.21,43899.0
2021-01-06 14:15:00,44.2,44.22,43.94,43.99,110173.0,44.2,44.22,43.94,43.99,110173.0
2021-01-06 14:20:00,44.0,44.09,43.98,43.98,62625.0,44.0,44.09,43.98,43.98,62625.0
2021-01-06 14:25:00,43.97,43.97,43.63,43.7,153688.0,43.97,43.97,43.63,43.7,153688.0
2021-01-06 14:30:00,43.69,43.78,43.65,43.7,130053.0,43.69,43.78,43.65,43.7,130053.0
2021-01-06 14:35:00,43.7,43.7,43.38,43.47,219237.0,43.7,43.7,43.38,43.47,219237.0
2021-01-06 14:40:00,43.46,43.53,43.34,43.44,216224.0,43.46,43.53,43.34,43.44,216224.0
2021-01-06 14:45:00,43.42,43.46,43.0,43.05,258613.0,43.42,43.46,43.0,43.05,258613.0
2021-01-06 14:50:00,43.05,43.1,42.86,43.05,323003.0,43.05,43.1,42.86,43.05,323003.0
2021-01-06 14:55:00,43.05,43.53,43.05,43.52,233666.0,43.05,43.53,43.05,43.52,233666.0
2021-01-06 15:00:00,43.52,43.54,43.26,43.26,141330.0,43.52,43.54,43.26,43.26,141330.0
2021-01-06 15:05:00,43.28,43.43,43.19,43.26,92403.0,43.28,43.43,43.19,43.26,92403.0
2021-01-06 15:10:00,43.26,43.49,43.26,43.45,101495.0,43.26,43.49,43.26,43.45,101495.0
2021-01-06 15:15:00,43.46,43.54,43.38,43.54,74383.0,43.46,43.54,43.38,43.54,74383.0
2021-01-06 15:20:00,43.54,43.6,43.32,43.35,122618.0,43.54,43.6,43.32,43.35,122618.0
2021-01-06 15:25:00,43.35,43.55,43.27,43.47,113015.0,43.35,43.55,43.27,43.47,113015.0
2021-01-06 15:30:00,43.47,43.5,43.27,43.41,125670.0,43.47,43.5,43.27,43.41,125670.0
2021-01-06 15:35:00,43.41,43.43,43.31,43.37,93079.0,43.41,43.43,43.31,43.37,93079.0
2021-01-06 15:40:00,43.37,43.48,43.36,43.45,96492.0,43.37,43.48,43.36,43.45,96492.0
2021-01-06 15:45:00,43.45,43.48,43.32,43.41,113300.0,43.45,43.48,43.32,43.41,113300.0
2021-01-06 15:50:00,43.41,43.5,43.3,43.47,246098.0,43.41,43.5,43.3,43.47,246098.0
2021-01-06 15:55:00,43.47,43.59,43.44,43.56,450838.0,43.47,43.59,43.44,43.56,450838.0
2021-01-07 09:30:00,43.85,44.23,43.67,44.01,432114.0,43.85,44.23,43.67,44.01,432114.0
2021-01-07 09:35:00,44.03,44.5,43.93,44.27,292829.0,44.03,44.5,43.93,44.27,292829.0
2021-01-07 09:40:00,44.26,44.68,44.25,44.5,293592.0,44.26,44.68,44.25,44.5,293592.0
2021-01-07 09:45:00,44.49,44.62,44.44,44.5,225764.0,44.49,44.62,44.44,44.5,225764.0
2021-01-07 09:50:00,44.48,44.68,44.47,44.64,160677.0,44.48,44.68,44.47,44.64,160677.0
2021-01-07 09:55:00,44.63,44.84,44.55,44.74,240956.0,44.63,44.84,44.55,44.74,240956.0
2021-01-07 10:00:00,44.75,44.84,44.66,44.77,218336.0,44.75,44.84,44.66,44.77,218336.0
2021-01-07 10:05:00,44.76,44.82,44.28,44.36,292240.0,44.76,44.82,44.28,44.36,292240.0
2021-01-07 10:10:00,44.38,44.38,44.12,44.14,243440.0,44.38,44.38,44.12,44.14,243440.0
2021-01-07 10:15:00,44.16,44.2,44.0,44.0,210384.0,44.16,44.2,44.0,44.0,210384.0
2021-01-07 10:20:00,44.01,44.24,43.95,44.17,207462.0,44.01,44.24,43.95,44.17,207462.0
2021-01-07 10:25:00,44.2,44.4,44.2,44.35,131626.0,44.2,44.4,44.2,44.35,131626.0
2021-01-07 10:30:00,44.36,44.44,44.27,44.44,113585.0,44.36,44.44,44.27,44.44,113585.0
2021-01-07 10:35:00,44.44,44.53,44.42,44.42,105867.0,44.44,44.53,44.42,44.42,105867.0
2021-01-07 10:40:00,44.42,44.43,44.2,44.28,138752.0,44.42,44.43,44.2,44.28,138752.0
2021-01-07 10:45:00,44.29,44.32,44.2,44.26,64277.0,44.29,44.32,44.2,44.26,64277.0
2021-01-07 10:50:00,44.26,44.29,44.14,44.29,97191.0,44.26,44.29,44.14,44.29,97191.0
2021-01-07 10:55:00,44.28,44.28,44.17,44.19,60775.0,44.28,44.28,44.17,44.19,60775.0
2021-01-07 11:00:00,44.21,44.3,44.15,44.26,101853.0,44.21,44.3,44.15,44.26,101853.0
2021-01-07 11:05:00,44.26,44.31,44.14,44.15,74657.0,44.26,44.31,44.14,44.15,74657.0
2021-01-07 11:10:00,44.15,44.22,44.05,44.22,103445.0,44.15,44.22,44.05,44.22,103445.0
2021-01-07 11:15:00,44.23,44.33,44.18,44.19,84844.0,44.23,44.33,44.18,44.19,84844.0
2021-01-07 11:20:00,44.19,44.28,44.17,44.22,34801.0,44.19,44.28,44.17,44.22,34801.0
2021-01-07 11:25:00,44.23,44.24,44.11,44.13,48520.0,44.23,44.24,44.11,44.13,48520.0
2021-01-07 11:30:00,44.13,44.22,44.02,44.13,93450.0,44.13,44.22,44.02,44.13,93450.0
2021-01-07 11:35:00,44.12,44.13,44.0,44.0,77496.0,44.12,44.13,44.0,44.0,77496.0
2021-01-07 11:40:00,44.01,44.09,43.97,44.05,59168.0,44.01,44.09,43.97,44.05,59168.0
2021-01-07 11:45:00,44.06,44.13,44.0,44.02,77605.0,44.06,44.13,44.0,44.02,77605.0
2021-01-07 11:50:00,44.03,44.04,43.92,43.97,71215.0,44.03,44.04,43.92,43.97,71215.0
2021-01-07 11:55:00,43.97,43.98,43.91,43.96,33909.0,43.97,43.98,43.91,43.96,33909.0
2021-01-07 12:00:00,43.96,44.01,43.94,44.0,65725.0,43.96,44.01,43.94,44.0,65725.0
2021-01-07 12:05:00,44.0,44.05,43.98,44.03,45426.0,44.0,44.05,43.98,44.03,45426.0
2021-01-07 12:10:00,44.02,44.07,44.01,44.03,49482.0,44.02,44.07,44.01,44.03,49482.0
2021-01-07 12:15:00,44.04,44.14,44.04,44.09,50728.0,44.04,44.14,44.04,44.09,50728.0
2021-01-07 12:20:00,44.09,44.19,44.09,44.19,80678.0,44.09,44.19,44.09,44.19,80678.0
2021-01-07 12:25:00,44.18,44.25,44.17,44.19,72907.0,44.18,44.25,44.17,44.19,72907.0
2021-01-07 12:30:00,44.18,44.19,44.13,44.15,42268.0,44.18,44.19,44.13,44.15,42268.0
2021-01-07 12:35:00,44.15,44.16,44.06,44.16,57586.0,44.15,44.16,44.06,44.16,57586.0
2021-01-07 12:40:00,44.16,44.22,44.14,44.2,42408.0,44.16,44.22,44.14,44.2,42408.0
2021-01-07 12:45:00,44.2,44.27,44.15,44.26,37705.0,44.2,44.27,44.15,44.26,37705.0
2021-01-07 12:50:00,44.27,44.33,44.23,44.3,51284.0,44.27,44.33,44.23,44.3,51284.0
2021-01-07 12:55:00,44.3,44.35,44.28,44.29,57012.0,44.3,44.35,44.28,44.29,57012.0
2021-01-07 13:00:00,44.31,44.35,44.29,44.29,28980.0,44.31,44.35,44.29,44.29,28980.0
2021-01-07 13:05:00,44.29,44.31,44.23,44.3,56939.0,44.29,44.31,44.23,44.3,56939.0
2021-01-07 13:10:00,44.3,44.34,44.25,44.33,53106.0,44.3,44.34,44.25,44.33,53106.0
2021-01-07 13:15:00,44.34,44.35,44.23,44.24,33023.0,44.34,44.35,44.23,44.24,33023.0
2021-01-07 13:20:00,44.26,44.28,44.17,44.2,39548.0,44.26,44.28,44.17,44.2,39548.0
2021-01-07 13:25:00,44.21,44.21,44.13,44.14,45882.0,44.21,44.21,44.13,44.14,45882.0
2021-01-07 13:30:00,44.15,44.16,44.08,44.1,90340.0,44.15,44.16,44.08,44.1,90340.0
2021-01-07 13:35:00,44.1,44.13,44.03,44.06,62022.0,44.1,44.13,44.03,44.06,62022.0
2021-01-07 13:40:00,44.06,44.11,44.04,44.08,36656.0,44.06,44.11,44.04,44.08,36656.0
2021-01-07 13:45:00,44.08,44.11,43.98,44.04,81525.0,44.08,44.11,43.98,44.04,81525.0
2021-01-07 13:50:00,44.05,44.1,44.02,44.09,50354.0,44.05,44.1,44.02,44.09,50354.0
2021-01-07 13:55:00,44.09,44.12,44.04,44.09,25253.0,44.09,44.12,44.04,44.09,25253.0
2021-01-07 14:00:00,44.08,44.12,43.98,43.99,57125.0,44.08,44.12,43.98,43.99,57125.0
2021-01-07 14:05:00,44.0,44.05,43.94,44.01,104756.0,44.0,44.05,43.94,44.01,104756.0
2021-01-07 14:10:00,44.0,44.04,43.94,43.96,42342.0,44.0,44.04,43.94,43.96,42342.0
2021-01-07 14:15:00,43.94,43.98,43.92,43.94,45995.0,43.94,43.98,43.92,43.94,45995.0
2021-01-07 14:20:00,43.93,44.06,43.91,44.02,55714.0,43.93,44.06,43.91,44.02,55714.0
2021-01-07 14:25:00,44.03,44.06,43.96,44.03,48212.0,44.03,44.06,43.96,44.03,48212.0
2021-01-07 14:30:00,44.02,44.05,44.0,44.01,51281.0,44.02,44.05,44.0,44.01,51281.0
2021-01-07 14:35:00,44.01,44.07,44.0,44.04,31016.0,44.01,44.07,44.0,44.04,31016.0
2021-01-07 14:40:00,44.03,44.04,43.94,43.95,53620.0,44.03,44.04,43.94,43.95,53620.0
2021-01-07 14:45:00,43.95,43.98,43.87,43.92,82696.0,43.95,43.98,43.87,43.92,82696.0
2021-01-07 14:50:00,43.93,43.97,43.91,43.97,44409.0,43.93,43.97,43.91,43.97,44409.0
2021-01-07 14:55:00,43.97,44.01,43.94,44.01,31833.0,43.97,44.01,43.94,44.01,31833.0
2021-01-07 15:00:00,44.01,44.08,43.98,44.05,84280.0,44.01,44.08,43.98,44.05,84280.0
2021-01-07 15:05:00,44.05,44.05,43.94,43.95,30400.0,44.05,44.05,43.94,43.95,30400.0
2021-01-07 15:10:00,43.95,43.97,43.89,43.91,68924.0,43.95,43.97,43.89,43.91,68924.0
2021-01-07 15:15:00,43.92,43.97,43.92,43.94,43458.0,43.92,43.97,43.92,43.94,43458.0
2021-01-07 15:20:00,43.93,43.99,43.93,43.98,47956.0,43.93,43.99,43.93,43.98,47956.0
2021-01-07 15:25:00,43.98,43.99,43.83,43.88,56164.0,43.98,43.99,43.83,43.88,56164.0
2021-01-07 15:30:00,43.88,43.89,43.8,43.82,65332.0,43.88,43.89,43.8,43.82,65332.0
2021-01-07 15:35:00,43.81,43.84,43.76,43.81,81171.0,43.81,43.84,43.76,43.81,81171.0
2021-01-07 15:40:00,43.81,43.82,43.76,43.78,72495.0,43.81,43.82,43.76,43.78,72495.0
2021-01-07 15:45:00,43.78,43.84,43.75,43.76,135288.0,43.78,43.84,43.75,43.76,135288.0
2021-01-07 15:50:00,43.75,43.83,43.68,43.81,208006.0,43.75,43.83,43.68,43.81,208006.0
2021-01-07 15:55:00,43.8,43.81,43.61,43.63,389769.0,43.8,43.81,43.61,43.63,389769.0
2021-01-08 09:30:00,43.6,43.79,43.32,43.33,354757.0,43.6,43.79,43.32,43.33,354757.0
2021-01-08 09:35:00,43.35,43.55,43.21,43.26,259088.0,43.35,43.55,43.21,43.26,259088.0
2021-01-08 09:40:00,43.24,43.67,43.2,43.63,231686.0,43.24,43.67,43.2,43.63,231686.0
2021-01-08 09:45:00,43.64,43.72,43.49,43.64,156738.0,43.64,43.72,43.49,43.64,156738.0
2021-01-08 09:50:00,43.65,43.8,43.6,43.75,175397.0,43.65,43.8,43.6,43.75,175397.0
2021-01-08 09:55:00,43.75,43.81,43.73,43.77,235431.0,43.75,43.81,43.73,43.77,235431.0
2021-01-08 10:00:00,43.79,43.96,43.74,43.82,160202.0,43.79,43.96,43.74,43.82,160202.0
2021-01-08 10:05:00,43.83,43.97,43.8,43.97,149117.0,43.83,43.97,43.8,43.97,149117.0
2021-01-08 10:10:00,43.95,44.0,43.74,43.77,105396.0,43.95,44.0,43.74,43.77,105396.0
2021-01-08 10:15:00,43.76,43.82,43.7,43.8,92113.0,43.76,43.82,43.7,43.8,92113.0
2021-01-08 10:20:00,43.8,43.89,43.7,43.78,83015.0,43.8,43.89,43.7,43.78,83015.0
2021-01-08 10:25:00,43.77,43.78,43.41,43.46,141013.0,43.77,43.78,43.41,43.46,141013.0
2021-01-08 10:30:00,43.49,43.68,43.46,43.66,122000.0,43.49,43.68,43.46,43.66,122000.0
2021-01-08 10:35:00,43.65,43.68,43.6,43.61,95227.0,43.65,43.68,43.6,43.61,95227.0
2021-01-08 10:40:00,43.61,43.7,43.59,43.62,103713.0,43.61,43.7,43.59,43.62,103713.0
2021-01-08 10:45:00,43.66,43.78,43.64,43.74,111929.0,43.66,43.78,43.64,43.74,111929.0
2021-01-08 10:50:00,43.74,43.91,43.72,43.86,96374.0,43.74,43.91,43.72,43.86,96374.0
2021-01-08 10:55:00,43.86,43.97,43.86,43.92,65952.0,43.86,43.97,43.86,43.92,65952.0
2021-01-08 11:00:00,43.92,43.99,43.77,43.84,58219.0,43.92,43.99,43.77,43.84,58219.0
2021-01-08 11:05:00,43.83,43.85,43.62,43.65,74900.0,43.83,43.85,43.62,43.65,74900.0
2021-01-08 11:10:00,43.65,43.69,43.59,43.69,68788.0,43.65,43.69,43.59,43.69,68788.0
2021-01-08 11:15:00,43.69,43.69,43.58,43.63,67358.0,43.69,43.69,43.58,43.63,67358.0
2021-01-08 11:20:00,43.63,43.74,43.62,43.69,56606.0,43.63,43.74,43.62,43.69,56606.0
2021-01-08 11:25:00,43.68,43.7,43.63,43.68,64213.0,43.68,43.7,43.63,43.68,64213.0
2021-01-08 11:30:00,43.69,43.75,43.65,43.66,49288.0,43.69,43.75,43.65,43.66,49288.0
2021-01-08 11:35:00,43.67,43.76,43.62,43.73,70674.0,43.67,43.76,43.62,43.73,70674.0
2021-01-08 11:40:00,43.73,43.83,43.73,43.8,53006.0,43.73,43.83,43.73,43.8,53006.0
2021-01-08 11:45:00,43.8,43.84,43.78,43.83,40567.0,43.8,43.84,43.78,43.83,40567.0
2021-01-08 11:50:00,43.81,43.92,43.81,43.9,107783.0,43.81,43.92,43.81,43.9,107783.0
2021-01-08 11:55:00,43.91,43.94,43.76,43.78,85962.0,43.91,43.94,43.76,43.78,85962.0
2021-01-08 12:00:00,43.78,43.78,43.53,43.53,178803.0,43.78,43.78,43.53,43.53,178803.0
2021-01-08 12:05:00,43.57,43.66,43.53,43.63,108500.0,43.57,43.66,43.53,43.63,108500.0
2021-01-08 12:10:00,43.62,43.65,43.59,43.62,78881.0,43.62,43.65,43.59,43.62,78881.0
2021-01-08 12:15:00,43.62,43.62,43.53,43.6,78786.0,43.62,43.62,43.53,43.6,78786.0
2021-01-08 12:20:00,43.6,43.76,43.57,43.75,71839.0,43.6,43.76,43.57,43.75,71839.0
2021-01-08 12:25:00,43.75,43.82,43.73,43.79,35327.0,43.75,43.82,43.73,43.79,35327.0
2021-01-08 12:30:00,43.79,43.83,43.74,43.83,91754.0,43.79,43.83,43.74,43.83,91754.0
2021-01-08 12:35:00,43.84,43.87,43.8,43.85,57732.0,43.84,43.87,43.8,43.85,57732.0
2021-01-08 12:40:00,43.87,43.88,43.8,43.83,40956.0,43.87,43.88,43.8,43.83,40956.0
2021-01-08 12:45:00,43.83,43.83,43.7,43.71,38660.0,43.83,43.83,43.7,43.71,38660.0
2021-01-08 12:50:00,43.71,43.77,43.66,43.7,28690.0,43.71,43.77,43.66,43.7,28690.0
2021-01-08 12:55:00,43.69,43.73,43.65,43.73,45399.0,43.69,43.73,43.65,43.73,45399.0
2021-01-08 13:00:00,43.73,43.73,43.59,43.61,77800.0,43.73,43.73,43.59,43.61,77800.0
2021-01-08 13:05:00,43.62,43.65,43.56,43.58,88296.0,43.62,43.65,43.56,43.58,88296.0
2021-01-08 13:10:00,43.58,43.58,43.33,43.34,137281.0,43.58,43.58,43.33,43.34,137281.0
2021-01-08 13:15:00,43.34,43.36,43.22,43.23,117304.0,43.34,43.36,43.22,43.23,117304.0
2021-01-08 13:20:00,43.22,43.24,43.06,43.16,158469.0,43.22,43.24,43.06,43.16,158469.0
2021-01-08 13:25:00,43.16,43.31,43.15,43.3,145487.0,43.16,43.31,43.15,43.3,145487.0
2021-01-08 13:30:00,43.28,43.29,43.11,43.12,75298.0,43.28,43.29,43.11,43.12,75298.0
2021-01-08 13:35:00,43.12,43.18,43.02,43.11,95326.0,43.12,43.18,43.02,43.11,95326.0
2021-01-08 13:40:00,43.11,43.13,43.03,43.12,97298.0,43.11,43.13,43.03,43.12,97298.0
2021-01-08 13:45:00,43.12,43.22,43.12,43.21,87810.0,43.12,43.22,43.12,43.21,87810.0
2021-01-08 13:50:00,43.22,43.24,43.16,43.16,51044.0,43.22,43.24,43.16,43.16,51044.0
2021-01-08 13:55:00,43.16,43.27,43.12,43.16,90376.0,43.16,43.27,43.12,43.16,90376.0
2021-01-08 14:00:00,43.17,43.34,43.17,43.31,77247.0,43.17,43.34,43.17,43.31,77247.0
2021-01-08 14:05:00,43.32,43.38,43.21,43.3,134966.0,43.32,43.38,43.21,43.3,134966.0
2021-01-08 14:10:00,43.31,43.38,43.26,43.26,44339.0,43.31,43.38,43.26,43.26,44339.0
2021-01-08 14:15:00,43.25,43.33,43.23,43.29,42396.0,43.25,43.33,43.23,43.29,42396.0
2021-01-08 14:20:00,43.29,43.34,43.23,43.3,41379.0,43.29,43.34,43.23,43.3,41379.0
2021-01-08 14:25:00,43.29,43.43,43.28,43.41,73100.0,43.29,43.43,43.28,43.41,73100.0
2021-01-08 14:30:00,43.41,43.5,43.36,43.44,101420.0,43.41,43.5,43.36,43.44,101420.0
2021-01-08 14:35:00,43.44,43.48,43.39,43.41,60344.0,43.44,43.48,43.39,43.41,60344.0
2021-01-08 14:40:00,43.41,43.41,43.31,43.34,54681.0,43.41,43.41,43.31,43.34,54681.0
2021-01-08 14:45:00,43.35,43.44,43.33,43.43,36838.0,43.35,43.44,43.33,43.43,36838.0
2021-01-08 14:50:00,43.42,43.52,43.42,43.45,40471.0,43.42,43.52,43.42,43.45,40471.0
2021-01-08 14:55:00,43.45,43.51,43.43,43.47,57257.0,43.45,43.51,43.43,43.47,57257.0
2021-01-08 15:00:00,43.47,43.61,43.46,43.48,165384.0,43.47,43.61,43.46,43.48,165384.0
2021-01-08 15:05:00,43.47,43.58,43.45,43.56,54001.0,43.47,43.58,43.45,43.56,54001.0
2021-01-08 15:10:00,43.56,43.58,43.47,43.51,45767.0,43.56,43.58,43.47,43.51,45767.0
2021-01-08 15:15:00,43.51,43.55,43.47,43.53,57147.0,43.51,43.55,43.47,43.53,57147.0
2021-01-08 15:20:00,43.52,43.52,43.36,43.42,78921.0,43.52,43.52,43.36,43.42,78921.0
2021-01-08 15:25:00,43.43,43.5,43.37,43.48,60401.0,43.43,43.5,43.37,43.48,60401.0
2021-01-08 15:30:00,43.47,43.47,43.39,43.44,56462.0,43.47,43.47,43.39,43.44,56462.0
2021-01-08 15:35:00,43.44,43.49,43.39,43.46,41076.0,43.44,43.49,43.39,43.46,41076.0
2021-01-08 15:40:00,43.46,43.48,43.36,43.39,59458.0,43.46,43.48,43.36,43.39,59458.0
2021-01-08 15:45:00,43.39,43.44,43.33,43.33,136187.0,43.39,43.44,43.33,43.33,136187.0
2021-01-08 15:50:00,43.34,43.37,43.29,43.33,153822.0,43.34,43.37,43.29,43.33,153822.0
2021-01-08 15:55:00,43.33,43.34,43.25,43.28,327390.0,43.33,43.34,43.25,43.28,327390.0
2021-01-11 09:30:00,42.81,42.83,42.25,42.46,507067.0,42.81,42.83,42.25,42.46,507067.0
2021-01-11 09:35:00,42.43,42.7,42.37,42.68,156628.0,42.43,42.7,42.37,42.68,156628.0
2021-01-11 09:40:00,42.67,42.69,42.36,42.52,190033.0,42.67,42.69,42.36,42.52,190033.0
2021-01-11 09:45:00,42.5,42.83,42.48,42.61,166292.0,42.5,42.83,42.48,42.61,166292.0
2021-01-11 09:50:00,42.61,42.86,42.56,42.75,109937.0,42.61,42.86,42.56,42.75,109937.0
2021-01-11 09:55:00,42.75,43.08,42.75,43.0,224725.0,42.75,43.08,42.75,43.0,224725.0
2021-01-11 10:00:00,43.0,43.23,42.99,43.16,136177.0,43.0,43.23,42.99,43.16,136177.0
2021-01-11 10:05:00,43.17,43.26,43.07,43.08,155499.0,43.17,43.26,43.07,43.08,155499.0
2021-01-11 10:10:00,43.08,43.09,42.88,42.89,88690.0,43.08,43.09,42.88,42.89,88690.0
2021-01-11 10:15:00,42.9,42.99,42.87,42.9,83802.0,42.9,42.99,42.87,42.9,83802.0
2021-01-11 10:20:00,42.91,42.97,42.75,42.88,217744.0,42.91,42.97,42.75,42.88,217744.0
2021-01-11 10:25:00,42.88,43.02,42.85,42.86,77212.0,42.88,43.02,42.85,42.86,77212.0
2021-01-11 10:30:00,42.86,42.89,42.78,42.88,63952.0,42.86,42.89,42.78,42.88,63952.0
2021-01-11 10:35:00,42.87,42.91,42.78,42.81,63947.0,42.87,42.91,42.78,42.81,63947.0
2021-01-11 10:40:00,42.82,42.89,42.77,42.84,56102.0,42.82,42.89,42.77,42.84,56102.0
2021-01-11 10:45:00,42.83,42.84,42.75,42.75,46810.0,42.83,42.84,42.75,42.75,46810.0
2021-01-11 10:50:00,42.75,42.76,42.68,42.74,62617.0,42.75,42.76,42.68,42.74,62617.0
2021-01-11 10:55:00,42.75,42.88,42.73,42.85,66504.0,42.75,42.88,42.73,42.85,66504.0
2021-01-11 11:00:00,42.84,42.94,42.76,42.94,60370.0,42.84,42.94,42.76,42.94,60370.0
2021-01-11 11:05:00,42.95,42.97,42.84,42.88,40535.0,42.95,42.97,42.84,42.88,40535.0
2021-01-11 11:10:00,42.89,42.9,42.71,42.82,54312.0,42.89,42.9,42.71,42.82,54312.0
2021-01-11 11:15:00,42.82,42.92,42.79,42.86,56492.0,42.82,42.92,42.79,42.86,56492.0
2021-01-11 11:20:00,42.86,42.92,42.82,42.91,45084.0,42.86,42.92,42.82,42.91,45084.0
2021-01-11 11:25:00,42.91,42.98,42.88,42.95,53115.0,42.91,42.98,42.88,42.95,53115.0
2021-01-11 11:30:00,42.94,42.98,42.84,42.87,44494.0,42.94,42.98,42.84,42.87,44494.0
2021-01-11 11:35:00,42.88,42.98,42.81,42.98,61644.0,42.88,42.98,42.81,42.98,61644.0
2021-01-11 11:40:00,42.97,43.03,42.96,43.03,66503.0,42.97,43.03,42.96,43.03,66503.0
2021-01-11 11:45:00,43.03,43.15,43.02,43.14,72606.0,43.03,43.15,43.02,43.14,72606.0
2021-01-11 11:50:00,43.13,43.17,43.07,43.09,54897.0,43.13,43.17,43.07,43.09,54897.0
2021-01-11 11:55:00,43.09,43.16,43.03,43.06,52925.0,43.09,43.16,43.03,43.06,52925.0
2021-01-11 12:00:00,43.07,43.08,42.98,43.02,36599.0,43.07,43.08,42.98,43.02,36599.0
2021-01-11 12:05:00,43.02,43.03,42.93,42.94,51850.0,43.02,43.03,42.93,42.94,51850.0
2021-01-11 12:10:00,42.95,43.0,42.88,42.9,38338.0,42.95,43.0,42.88,42.9,38338.0
2021-01-11 12:15:00,42.9,42.98,42.9,42.94,25984.0,42.9,42.98,42.9,42.94,25984.0
2021-01-11 12:20:00,42.95,43.04,42.93,42.98,51123.0,42.95,43.04,42.93,42.98,51123.0
2021-01-11 12:25:00,42.98,43.01,42.92,42.99,66375.0,42.98,43.01,42.92,42.99,66375.0
2021-01-11 12:30:00,43.0,43.15,42.99,43.14,60450.0,43.0,43.15,42.99,43.14,60450.0
2021-01-11 12:35:00,43.14,43.22,43.14,43.16,86476.0,43.14,43.22,43.14,43.16,86476.0
2021-01-11 12:40:00,43.15,43.2,43.09,43.11,53697.0,43.15,43.2,43.09,43.11,53697.0
2021-01-11 12:45:00,43.11,43.12,43.0,43.02,116107.0,43.11,43.12,43.0,43.02,116107.0
2021-01-11 12:50:00,43.02,43.03,42.98,42.99,95141.0,43.02,43.03,42.98,42.99,95141.0
2021-01-11 12:55:00,42.99,43.02,42.92,42.95,34906.0,42.99,43.02,42.92,42.95,34906.0
2021-01-11 13:00:00,42.96,43.01,42.93,42.95,43720.0,42.96,43.01,42.93,42.95,43720.0
2021-01-11 13:05:00,42.95,43.0,42.94,42.98,38897.0,42.95,43.0,42.94,42.98,38897.0
2021-01-11 13:10:00,42.98,43.0,42.94,43.0,34128.0,42.98,43.0,42.94,43.0,34128.0
2021-01-11 13:15:00,43.0,43.03,42.93,42.97,69808.0,43.0,43.03,42.93,42.97,69808.0
2021-01-11 13:20:00,42.96,43.01,42.89,43.0,39398.0,42.96,43.01,42.89,43.0,39398.0
2021-01-11 13:25:00,42.99,43.0,42.93,42.98,30512.0,42.99,43.0,42.93,42.98,30512.0
2021-01-11 13:30:00,42.99,43.03,42.96,42.96,43264.0,42.99,43.03,42.96,42.96,43264.0
2021-01-11 13:35:00,42.97,43.0,42.95,42.98,62801.0,42.97,43.0,42.95,42.98,62801.0
2021-01-11 13:40:00,42.98,42.98,42.86,42.9,51951.0,42.98,42.98,42.86,42.9,51951.0
2021-01-11 13:45:00,42.9,42.9,42.78,42.8,39560.0,42.9,42.9,42.78,42.8,39560.0
2021-01-11 13:50:00,42.8,42.88,42.78,42.85,51681.0,42.8,42.88,42.78,42.85,51681.0
2021-01-11 13:55:00,42.85,42.86,42.76,42.77,137252.0,42.85,42.86,42.76,42.77,137252.0
2021-01-11 14:00:00,42.77,42.81,42.71,42.72,128504.0,42.77,42.81,42.71,42.72,128504.0
2021-01-11 14:05:00,42.72,42.73,42.66,42.7,120326.0,42.72,42.73,42.66,42.7,120326.0
2021-01-11 14:10:00,42.71,42.84,42.7,42.8,78783.0,42.71,42.84,42.7,42.8,78783.0
2021-01-11 14:15:00,42.8,42.81,42.72,42.73,38150.0,42.8,42.81,42.72,42.73,38150.0
2021-01-11 14:20:00,42.74,42.77,42.69,42.7,68825.0,42.74,42.77,42.69,42.7,68825.0
2021-01-11 14:25:00,42.71,42.71,42.63,42.7,77412.0,42.71,42.71,42.63,42.7,77412.0
2021-01-11 14:30:00,42.7,42.7,42.64,42.68,68143.0,42.7,42.7,42.64,42.68,68143.0
2021-01-11 14:35:00,42.67,42.73,42.66,42.72,56981.0,42.67,42.73,42.66,42.72,56981.0
2021-01-11 14:40:00,42.72,42.78,42.71,42.73,47085.0,42.72,42.78,42.71,42.73,47085.0
2021-01-11 14:45:00,42.72,42.72,42.59,42.6,170800.0,42.72,42.72,42.59,42.6,170800.0
2021-01-11 14:50:00,42.59,42.66,42.51,42.66,220111.0,42.59,42.66,42.51,42.66,220111.0
2021-01-11 14:55:00,42.66,42.68,42.6,42.62,58618.0,42.66,42.68,42.6,42.62,58618.0
2021-01-11 15:00:00,42.63,42.63,42.54,42.56,79442.0,42.63,42.63,42.54,42.56,79442.0
2021-01-11 15:05:00,42.57,42.69,42.57,42.66,133923.0,42.57,42.69,42.57,42.66,133923.0
2021-01-11 15:10:00,42.66,42.73,42.66,42.73,62957.0,42.66,42.73,42.66,42.73,62957.0
2021-01-11 15:15:00,42.73,42.77,42.61,42.62,89987.0,42.73,42.77,42.61,42.62,89987.0
2021-01-11 15:20:00,42.62,42.74,42.6,42.72,84463.0,42.62,42.74,42.6,42.72,84463.0
2021-01-11 15:25:00,42.72,42.73,42.57,42.58,104985.0,42.72,42.73,42.57,42.58,104985.0
2021-01-11 15:30:00,42.59,42.67,42.55,42.6,161622.0,42.59,42.67,42.55,42.6,161622.0
2021-01-11 15:35:00,42.59,42.74,42.59,42.64,105422.0,42.59,42.74,42.59,42.64,105422.0
2021-01-11 15:40:00,42.63,42.66,42.57,42.6,113799.0,42.63,42.66,42.57,42.6,113799.0
2021-01-11 15:45:00,42.6,42.69,42.59,42.66,115938.0,42.6,42.69,42.59,42.66,115938.0
2021-01-11 15:50:00,42.66,42.79,42.64,42.72,193521.0,42.66,42.79,42.64,42.72,193521.0
2021-01-11 15:55:00,42.72,42.73,42.61,42.7,336953.0,42.72,42.73,42.61,42.7,336953.0
2021-01-12 09:30:00,42.81,42.85,42.6,42.69,272177.0,42.81,42.85,42.6,42.69,272177.0
2021-01-12 09:35:00,42.68,42.74,42.46,42.7,256862.0,42.68,42.74,42.46,42.7,256862.0
2021-01-12 09:40:00,42.7,43.17,42.63,43.05,254838.0,42.7,43.17,42.63,43.05,254838.0
2021-01-12 09:45:00,43.05,43.19,43.04,43.08,116933.0,43.05,43.19,43.04,43.08,116933.0
2021-01-12 09:50:00,43.08,43.31,43.05,43.27,218654.0,43.08,43.31,43.05,43.27,218654.0
2021-01-12 09:55:00,43.28,43.42,43.26,43.4,162647.0,43.28,43.42,43.26,43.4,162647.0
2021-01-12 10:00:00,43.39,43.51,43.32,43.45,167378.0,43.39,43.51,43.32,43.45,167378.0
2021-01-12 10:05:00,43.45,43.48,43.33,43.43,119734.0,43.45,43.48,43.33,43.43,119734.0
2021-01-12 10:10:00,43.44,43.55,43.39,43.52,251607.0,43.44,43.55,43.39,43.52,251607.0
2021-01-12 10:15:00,43.52,43.58,43.37,43.58,154874.0,43.52,43.58,43.37,43.58,154874.0
2021-01-12 10:20:00,43.59,43.65,43.54,43.58,98009.0,43.59,43.65,43.54,43.58,98009.0
2021-01-12 10:25:00,43.57,43.61,43.35,43.4,123512.0,43.57,43.61,43.35,43.4,123512.0
2021-01-12 10:30:00,43.41,43.44,43.31,43.34,120090.0,43.41,43.44,43.31,43.34,120090.0
2021-01-12 10:35:00,43.34,43.5,43.31,43.43,101789.0,43.34,43.5,43.31,43.43,101789.0
2021-01-12 10:40:00,43.44,43.53,43.38,43.52,82641.0,43.44,43.53,43.38,43.52,82641.0
2021-01-12 10:45:00,43.53,43.58,43.48,43.51,76374.0,43.53,43.58,43.48,43.51,76374.0
2021-01-12 10:50:00,43.52,43.68,43.49,43.67,103122.0,43.52,43.68,43.49,43.67,103122.0
2021-01-12 10:55:00,43.66,43.85,43.65,43.83,124049.0,43.66,43.85,43.65,43.83,124049.0
2021-01-12 11:00:00,43.83,43.89,43.71,43.75,94889.0,43.83,43.89,43.71,43.75,94889.0
2021-01-12 11:05:00,43.75,43.81,43.73,43.8,92081.0,43.75,43.81,43.73,43.8,92081.0
2021-01-12 11:10:00,43.8,43.89,43.76,43.8,88133.0,43.8,43.89,43.76,43.8,88133.0
2021-01-12 11:15:00,43.8,43.85,43.75,43.82,71106.0,43.8,43.85,43.75,43.82,71106.0
2021-01-12 11:20:00,43.8,43.86,43.76,43.81,85069.0,43.8,43.86,43.76,43.81,85069.0
2021-01-12 11:25:00,43.81,43.83,43.75,43.78,67431.0,43.81,43.83,43.75,43.78,67431.0
2021-01-12 11:30:00,43.78,43.85,43.66,43.83,124945.0,43.78,43.85,43.66,43.83,124945.0
2021-01-12 11:35:00,43.83,43.86,43.72,43.73,64029.0,43.83,43.86,43.72,43.73,64029.0
2021-01-12 11:40:00,43.72,43.73,43.6,43.64,108820.0,43.72,43.73,43.6,43.64,108820.0
2021-01-12 11:45:00,43.64,43.82,43.64,43.77,69786.0,43.64,43.82,43.64,43.77,69786.0
2021-01-12 11:50:00,43.77,43.77,43.65,43.68,60557.0,43.77,43.77,43.65,43.68,60557.0
2021-01-12 11:55:00,43.68,43.82,43.67,43.8,49473.0,43.68,43.82,43.67,43.8,49473.0
2021-01-12 12:00:00,43.8,43.85,43.69,43.74,74620.0,43.8,43.85,43.69,43.74,74620.0
2021-01-12 12:05:00,43.74,43.75,43.57,43.65,94030.0,43.74,43.75,43.57,43.65,94030.0
2021-01-12 12:10:00,43.64,43.67,43.55,43.56,83259.0,43.64,43.67,43.55,43.56,83259.0
2021-01-12 12:15:00,43.55,43.73,43.48,43.72,121315.0,43.55,43.73,43.48,43.72,121315.0
2021-01-12 12:20:00,43.71,43.73,43.65,43.69,53991.0,43.71,43.73,43.65,43.69,53991.0
2021-01-12 12:25:00,43.68,43.79,43.68,43.79,73782.0,43.68,43.79,43.68,43.79,73782.0
2021-01-12 12:30:00,43.79,43.8,43.65,43.73,65621.0,43.79,43.8,43.65,43.73,65621.0
2021-01-12 12:35:00,43.73,43.81,43.65,43.77,75467.0,43.73,43.81,43.65,43.77,75467.0
2021-01-12 12:40:00,43.77,43.87,43.76,43.85,58844.0,43.77,43.87,43.76,43.85,58844.0
2021-01-12 12:45:00,43.84,43.88,43.77,43.78,67006.0,43.84,43.88,43.77,43.78,67006.0
2021-01-12 12:50:00,43.78,43.87,43.76,43.84,51785.0,43.78,43.87,43.76,43.84,51785.0
2021-01-12 12:55:00,43.84,43.85,43.71,43.77,43335.0,43.84,43.85,43.71,43.77,43335.0
2021-01-12 13:00:00,43.77,43.77,43.7,43.72,48353.0,43.77,43.77,43.7,43.72,48353.0
2021-01-12 13:05:00,43.71,43.76,43.71,43.76,42392.0,43.71,43.76,43.71,43.76,42392.0
2021-01-12 13:10:00,43.76,43.77,43.65,43.69,56303.0,43.76,43.77,43.65,43.69,56303.0
2021-01-12 13:15:00,43.69,43.69,43.59,43.63,47087.0,43.69,43.69,43.59,43.63,47087.0
2021-01-12 13:20:00,43.63,43.64,43.47,43.5,84232.0,43.63,43.64,43.47,43.5,84232.0
2021-01-12 13:25:00,43.5,43.59,43.49,43.57,103843.0,43.5,43.59,43.49,43.57,103843.0
2021-01-12 13:30:00,43.57,43.68,43.53,43.67,105410.0,43.57,43.68,43.53,43.67,105410.0
2021-01-12 13:35:00,43.68,43.69,43.61,43.69,62139.0,43.68,43.69,43.61,43.69,62139.0
2021-01-12 13:40:00,43.69,43.69,43.61,43.64,50245.0,43.69,43.69,43.61,43.64,50245.0
2021-01-12 13:45:00,43.64,43.73,43.62,43.7,58505.0,43.64,43.73,43.62,43.7,58505.0
2021-01-12 13:50:00,43.7,43.73,43.67,43.71,75982.0,43.7,43.73,43.67,43.71,75982.0
2021-01-12 13:55:00,43.71,43.75,43.68,43.71,48770.0,43.71,43.75,43.68,43.71,48770.0
2021-01-12 14:00:00,43.7,43.83,43.69,43.79,56291.0,43.7,43.83,43.69,43.79,56291.0
2021-01-12 14:05:00,43.8,43.85,43.77,43.84,45796.0,43.8,43.85,43.77,43.84,45796.0
2021-01-12 14:10:00,43.84,44.05,43.84,44.04,304458.0,43.84,44.05,43.84,44.04,304458.0
2021-01-12 14:15:00,44.04,44.07,43.95,43.96,108343.0,44.04,44.07,43.95,43.96,108343.0
2021-01-12 14:20:00,43.95,44.02,43.93,44.01,52816.0,43.95,44.02,43.93,44.01,52816.0
2021-01-12 14:25:00,44.01,44.08,44.01,44.02,56729.0,44.01,44.08,44.01,44.02,56729.0
2021-01-12 14:30:00,44.02,44.11,43.95,44.0,104681.0,44.02,44.11,43.95,44.0,104681.0
2021-01-12 14:35:00,44.0,44.03,43.95,44.01,54061.0,44.0,44.03,43.95,44.01,54061.0
2021-01-12 14:40:00,44.01,44.06,43.95,43.96,60487.0,44.01,44.06,43.95,43.96,60487.0
2021-01-12 14:45:00,43.95,44.05,43.91,44.05,61824.0,43.95,44.05,43.91,44.05,61824.0
2021-01-12 14:50:00,44.04,44.06,43.98,44.02,79443.0,44.04,44.06,43.98,44.02,79443.0
2021-01-12 14:55:00,44.02,44.04,43.94,43.94,49508.0,44.02,44.04,43.94,43.94,49508.0
2021-01-12 15:00:00,43.95,44.03,43.92,44.02,53064.0,43.95,44.03,43.92,44.02,53064.0
2021-01-12 15:05:00,44.02,44.08,43.96,44.06,74183.0,44.02,44.08,43.96,44.06,74183.0
2021-01-12 15:10:00,44.07,44.08,44.0,44.04,82381.0,44.07,44.08,44.0,44.04,82381.0
2021-01-12 15:15:00,44.04,44.05,43.98,44.01,44049.0,44.04,44.05,43.98,44.01,44049.0
2021-01-12 15:20:00,44.01,44.05,44.0,44.02,67877.0,44.01,44.05,44.0,44.02,67877.0
2021-01-12 15:25:00,44.01,44.02,43.98,43.99,65538.0,44.01,44.02,43.98,43.99,65538.0
2021-01-12 15:30:00,43.98,44.01,43.91,43.92,78111.0,43.98,44.01,43.91,43.92,78111.0
2021-01-12 15:35:00,43.91,44.05,43.89,44.04,115970.0,43.91,44.05,43.89,44.04,115970.0
2021-01-12 15:40:00,44.04,44.1,44.03,44.03,116623.0,44.04,44.1,44.03,44.03,116623.0
2021-01-12 15:45:00,44.04,44.09,44.02,44.09,100016.0,44.04,44.09,44.02,44.09,100016.0
2021-01-12 15:50:00,44.09,44.17,44.05,44.14,219698.0,44.09,44.17,44.05,44.14,219698.0
2021-01-12 15:55:00,44.14,44.14,44.05,44.08,353189.0,44.14,44.14,44.05,44.08,353189.0
2021-01-13 09:30:00,44.1,44.22,43.46,43.53,369708.0,44.1,44.22,43.46,43.53,369708.0
2021-01-13 09:35:00,43.54,43.9,43.53,43.9,190960.0,43.54,43.9,43.53,43.9,190960.0
2021-01-13 09:40:00,43.91,43.99,43.74,43.85,118506.0,43.91,43.99,43.74,43.85,118506.0
2021-01-13 09:45:00,43.82,43.87,43.66,43.66,74385.0,43.82,43.87,43.66,43.66,74385.0
2021-01-13 09:50:00,43.67,43.75,43.57,43.73,65824.0,43.67,43.75,43.57,43.73,65824.0
2021-01-13 09:55:00,43.72,43.85,43.68,43.8,59646.0,43.72,43.85,43.68,43.8,59646.0
2021-01-13 10:00:00,43.8,43.81,43.59,43.62,105605.0,43.8,43.81,43.59,43.62,105605.0
2021-01-13 10:05:00,43.61,43.79,43.52,43.78,186772.0,43.61,43.79,43.52,43.78,186772.0
2021-01-13 10:10:00,43.76,43.82,43.68,43.71,58328.0,43.76,43.82,43.68,43.71,58328.0
2021-01-13 10:15:00,43.71,43.9,43.7,43.85,117764.0,43.71,43.9,43.7,43.85,117764.0
2021-01-13 10:20:00,43.83,43.95,43.81,43.92,97312.0,43.83,43.95,43.81,43.92,97312.0
2021-01-13 10:25:00,43.9,43.99,43.89,43.95,63383.0,43.9,43.99,43.89,43.95,63383.0
2021-01-13 10:30:00,43.96,43.96,43.67,43.68,110191.0,43.96,43.96,43.67,43.68,110191.0
2021-01-13 10:35:00,43.69,43.75,43.62,43.63,71784.0,43.69,43.75,43.62,43.63,71784.0
2021-01-13 10:40:00,43.64,43.77,43.56,43.73,132540.0,43.64,43.77,43.56,43.73,132540.0
2021-01-13 10:45:00,43.72,43.76,43.58,43.61,120380.0,43.72,43.76,43.58,43.61,120380.0
2021-01-13 10:50:00,43.6,43.67,43.53,43.65,87292.0,43.6,43.67,43.53,43.65,87292.0
2021-01-13 10:55:00,43.65,43.69,43.59,43.59,66278.0,43.65,43.69,43.59,43.59,66278.0
2021-01-13 11:00:00,43.6,43.64,43.55,43.58,45615.0,43.6,43.64,43.55,43.58,45615.0
2021-01-13 11:05:00,43.58,43.62,43.5,43.52,58791.0,43.58,43.62,43.5,43.52,58791.0
2021-01-13 11:10:00,43.52,43.6,43.51,43.55,61085.0,43.52,43.6,43.51,43.55,61085.0
2021-01-13 11:15:00,43.55,43.55,43.44,43.48,127517.0,43.55,43.55,43.44,43.48,127517.0
2021-01-13 11:20:00,43.5,43.65,43.47,43.63,174380.0,43.5,43.65,43.47,43.63,174380.0
2021-01-13 11:25:00,43.61,43.67,43.56,43.63,69877.0,43.61,43.67,43.56,43.63,69877.0
2021-01-13 11:30:00,43.62,43.82,43.62,43.79,122457.0,43.62,43.82,43.62,43.79,122457.0
2021-01-13 11:35:00,43.79,43.81,43.74,43.78,49068.0,43.79,43.81,43.74,43.78,49068.0
2021-01-13 11:40:00,43.77,43.85,43.77,43.82,73133.0,43.77,43.85,43.77,43.82,73133.0
2021-01-13 11:45:00,43.81,43.84,43.75,43.78,95312.0,43.81,43.84,43.75,43.78,95312.0
2021-01-13 11:50:00,43.79,43.84,43.74,43.84,87405.0,43.79,43.84,43.74,43.84,87405.0
2021-01-13 11:55:00,43.83,43.84,43.71,43.77,60477.0,43.83,43.84,43.71,43.77,60477.0
2021-01-13 12:00:00,43.77,43.79,43.68,43.76,114846.0,43.77,43.79,43.68,43.76,114846.0
2021-01-13 12:05:00,43.75,43.88,43.74,43.86,61805.0,43.75,43.88,43.74,43.86,61805.0
2021-01-13 12:10:00,43.84,43.87,43.78,43.82,71581.0,43.84,43.87,43.78,43.82,71581.0
2021-01-13 12:15:00,43.82,43.83,43.77,43.82,31107.0,43.82,43.83,43.77,43.82,31107.0
2021-01-13 12:20:00,43.82,43.92,43.81,43.91,55672.0,43.82,43.92,43.81,43.91,55672.0
2021-01-13 12:25:00,43.9,44.04,43.9,44.03,127119.0,43.9,44.04,43.9,44.03,127119.0
2021-01-13 12:30:00,44.03,44.12,44.03,44.12,118307.0,44.03,44.12,44.03,44.12,118307.0
2021-01-13 12:35:00,44.12,44.13,44.06,44.1,88611.0,44.12,44.13,44.06,44.1,88611.0
2021-01-13 12:40:00,44.1,44.23,44.08,44.22,90882.0,44.1,44.23,44.08,44.22,90882.0
2021-01-13 12:45:00,44.22,44.38,44.21,44.38,107131.0,44.22,44.38,44.21,44.38,107131.0
2021-01-13 12:50:00,44.37,44.63,44.33,44.58,226317.0,44.37,44.63,44.33,44.58,226317.0
2021-01-13 12:55:00,44.59,44.59,44.44,44.45,142789.0,44.59,44.59,44.44,44.45,142789.0
2021-01-13 13:00:00,44.44,44.45,44.19,44.21,140796.0,44.44,44.45,44.19,44.21,140796.0
2021-01-13 13:05:00,44.22,44.26,44.17,44.23,139953.0,44.22,44.26,44.17,44.23,139953.0
2021-01-13 13:10:00,44.23,44.23,44.07,44.08,94953.0,44.23,44.23,44.07,44.08,94953.0
2021-01-13 13:15:00,44.09,44.18,44.04,44.12,103571.0,44.09,44.18,44.04,44.12,103571.0
2021-01-13 13:20:00,44.11,44.16,44.08,44.1,111169.0,44.11,44.16,44.08,44.1,111169.0
2021-01-13 13:25:00,44.1,44.14,43.99,44.05,88755.0,44.1,44.14,43.99,44.05,88755.0
2021-01-13 13:30:00,44.04,44.1,44.04,44.05,67612.0,44.04,44.1,44.04,44.05,67612.0
2021-01-13 13:35:00,44.04,44.1,44.03,44.07,42297.0,44.04,44.1,44.03,44.07,42297.0
2021-01-13 13:40:00,44.07,44.09,44.03,44.08,40623.0,44.07,44.09,44.03,44.08,40623.0
2021-01-13 13:45:00,44.08,44.14,44.05,44.1,40930.0,44.08,44.14,44.05,44.1,40930.0
2021-01-13 13:50:00,44.11,44.2,44.1,44.17,84973.0,44.11,44.2,44.1,44.17,84973.0
2021-01-13 13:55:00,44.18,44.24,44.15,44.15,81215.0,44.18,44.24,44.15,44.15,81215.0
2021-01-13 14:00:00,44.15,44.23,44.08,44.23,66666.0,44.15,44.23,44.08,44.23,66666.0
2021-01-13 14:05:00,44.22,44.26,44.15,44.23,61063.0,44.22,44.26,44.15,44.23,61063.0
2021-01-13 14:10:00,44.22,44.35,44.2,44.34,62140.0,44.22,44.35,44.2,44.34,62140.0
2021-01-13 14:15:00,44.34,44.46,44.34,44.46,123373.0,44.34,44.46,44.34,44.46,123373.0
2021-01-13 14:20:00,44.46,44.5,44.39,44.39,157115.0,44.46,44.5,44.39,44.39,157115.0
2021-01-13 14:25:00,44.4,44.48,44.36,44.47,101951.0,44.4,44.48,44.36,44.47,101951.0
2021-01-13 14:30:00,44.46,44.48,44.37,44.47,76513.0,44.46,44.48,44.37,44.47,76513.0
2021-01-13 14:35:00,44.48,44.58,44.44,44.57,124114.0,44.48,44.58,44.44,44.57,124114.0
2021-01-13 14:40:00,44.57,44.58,44.39,44.41,68966.0,44.57,44.58,44.39,44.41,68966.0
2021-01-13 14:45:00,44.41,44.48,44.4,44.44,70065.0,44.41,44.48,44.4,44.44,70065.0
2021-01-13 14:50:00,44.45,44.49,44.41,44.45,44142.0,44.45,44.49,44.41,44.45,44142.0
2021-01-13 14:55:00,44.44,44.48,44.39,44.46,84283.0,44.44,44.48,44.39,44.46,84283.0
2021-01-13 15:00:00,44.46,44.5,44.34,44.36,89110.0,44.46,44.5,44.34,44.36,89110.0
2021-01-13 15:05:00,44.36,44.4,44.32,44.35,61338.0,44.36,44.4,44.32,44.35,61338.0
2021-01-13 15:10:00,44.34,44.42,44.32,44.37,56892.0,44.34,44.42,44.32,44.37,56892.0
2021-01-13 15:15:00,44.37,44.39,44.34,44.36,33970.0,44.37,44.39,44.34,44.36,33970.0
2021-01-13 15:20:00,44.37,44.37,44.29,44.34,53194.0,44.37,44.37,44.29,44.34,53194.0
2021-01-13 15:25:00,44.33,44.34,44.21,44.25,65913.0,44.33,44.34,44.21,44.25,65913.0
2021-01-13 15:30:00,44.25,44.33,44.21,44.32,60157.0,44.25,44.33,44.21,44.32,60157.0
2021-01-13 15:35:00,44.33,44.33,44.16,44.18,69993.0,44.33,44.33,44.16,44.18,69993.0
2021-01-13 15:40:00,44.18,44.25,44.17,44.22,126828.0,44.18,44.25,44.17,44.22,126828.0
2021-01-13 15:45:00,44.22,44.36,44.22,44.36,166445.0,44.22,44.36,44.22,44.36,166445.0
2021-01-13 15:50:00,44.35,44.64,44.35,44.58,484317.0,44.35,44.64,44.35,44.58,484317.0
2021-01-13 15:55:00,44.58,44.61,44.42,44.43,437614.0,44.58,44.61,44.42,44.43,437614.0
2021-01-14 09:30:00,45.31,45.87,45.31,45.51,684071.0,45.31,45.87,45.31,45.51,684071.0
2021-01-14 09:35:00,45.51,46.33,45.41,46.31,684409.0,45.51,46.33,45.41,46.31,684409.0
2021-01-14 09:40:00,46.32,46.37,45.99,46.06,604705.0,46.32,46.37,45.99,46.06,604705.0
2021-01-14 09:45:00,46.04,46.14,45.81,46.08,378284.0,46.04,46.14,45.81,46.08,378284.0
2021-01-14 09:50:00,46.07,46.28,45.95,46.13,302255.0,46.07,46.28,45.95,46.13,302255.0
2021-01-14 09:55:00,46.14,46.47,46.14,46.38,372414.0,46.14,46.47,46.14,46.38,372414.0
2021-01-14 10:00:00,46.37,46.4,45.91,46.15,397730.0,46.37,46.4,45.91,46.15,397730.0
2021-01-14 10:05:00,46.16,46.36,46.14,46.25,205895.0,46.16,46.36,46.14,46.25,205895.0
2021-01-14 10:10:00,46.25,46.72,46.12,46.68,812107.0,46.25,46.72,46.12,46.68,812107.0
2021-01-14 10:15:00,46.68,46.77,46.54,46.61,403320.0,46.68,46.77,46.54,46.61,403320.0
2021-01-14 10:20:00,46.6,46.77,46.49,46.66,281112.0,46.6,46.77,46.49,46.66,281112.0
2021-01-14 10:25:00,46.65,46.79,46.5,46.62,282973.0,46.65,46.79,46.5,46.62,282973.0
2021-01-14 10:30:00,46.62,46.79,46.53,46.72,223627.0,46.62,46.79,46.53,46.72,223627.0
2021-01-14 10:35:00,46.73,46.8,46.37,46.38,251115.0,46.73,46.8,46.37,46.38,251115.0
2021-01-14 10:40:00,46.37,46.51,46.33,46.45,210892.0,46.37,46.51,46.33,46.45,210892.0
2021-01-14 10:45:00,46.44,46.44,46.15,46.21,180047.0,46.44,46.44,46.15,46.21,180047.0
2021-01-14 10:50:00,46.2,46.45,46.16,46.4,165025.0,46.2,46.45,46.16,46.4,165025.0
2021-01-14 10:55:00,46.4,46.44,46.2,46.24,160419.0,46.4,46.44,46.2,46.24,160419.0
2021-01-14 11:00:00,46.25,46.31,45.98,46.06,295754.0,46.25,46.31,45.98,46.06,295754.0
2021-01-14 11:05:00,46.06,46.16,45.95,46.01,215614.0,46.06,46.16,45.95,46.01,215614.0
2021-01-14 11:10:00,46.01,46.11,45.96,46.1,156194.0,46.01,46.11,45.96,46.1,156194.0
2021-01-14 11:15:00,46.09,46.2,46.05,46.1,141672.0,46.09,46.2,46.05,46.1,141672.0
2021-01-14 11:20:00,46.09,46.16,46.0,46.13,114076.0,46.09,46.16,46.0,46.13,114076.0
2021-01-14 11:25:00,46.13,46.19,46.02,46.05,145603.0,46.13,46.19,46.02,46.05,145603.0
2021-01-14 11:30:00,46.06,46.35,46.04,46.35,185324.0,46.06,46.35,46.04,46.35,185324.0
2021-01-14 11:35:00,46.37,46.41,46.21,46.34,179832.0,46.37,46.41,46.21,46.34,179832.0
2021-01-14 11:40:00,46.34,46.38,46.25,46.33,122275.0,46.34,46.38,46.25,46.33,122275.0
2021-01-14 11:45:00,46.3,46.36,46.17,46.31,89384.0,46.3,46.36,46.17,46.31,89384.0
2021-01-14 11:50:00,46.3,46.36,46.16,46.19,84028.0,46.3,46.36,46.16,46.19,84028.0
2021-01-14 11:55:00,46.2,46.21,46.08,46.15,72072.0,46.2,46.21,46.08,46.15,72072.0
2021-01-14 12:00:00,46.16,46.21,46.07,46.14,94755.0,46.16,46.21,46.07,46.14,94755.0
2021-01-14 12:05:00,46.14,46.2,46.08,46.14,38049.0,46.14,46.2,46.08,46.14,38049.0
2021-01-14 12:10:00,46.12,46.2,46.05,46.19,61539.0,46.12,46.2,46.05,46.19,61539.0
2021-01-14 12:15:00,46.19,46.2,46.09,46.11,81115.0,46.19,46.2,46.09,46.11,81115.0
2021-01-14 12:20:00,46.12,46.26,46.11,46.25,89494.0,46.12,46.26,46.11,46.25,89494.0
2021-01-14 12:25:00,46.25,46.33,46.24,46.3,101528.0,46.25,46.33,46.24,46.3,101528.0
2021-01-14 12:30:00,46.29,46.44,46.29,46.44,92537.0,46.29,46.44,46.29,46.44,92537.0
2021-01-14 12:35:00,46.42,46.68,46.42,46.68,208217.0,46.42,46.68,46.42,46.68,208217.0
2021-01-14 12:40:00,46.68,46.7,46.46,46.48,140772.0,46.68,46.7,46.46,46.48,140772.0
2021-01-14 12:45:00,46.47,46.53,46.4,46.46,83141.0,46.47,46.53,46.4,46.46,83141.0
2021-01-14 12:50:00,46.46,46.52,46.33,46.36,99124.0,46.46,46.52,46.33,46.36,99124.0
2021-01-14 12:55:00,46.36,46.43,46.33,46.39,63934.0,46.36,46.43,46.33,46.39,63934.0
2021-01-14 13:00:00,46.39,46.55,46.37,46.5,61460.0,46.39,46.55,46.37,46.5,61460.0
2021-01-14 13:05:00,46.51,46.51,46.38,46.38,86805.0,46.51,46.51,46.38,46.38,86805.0
2021-01-14 13:10:00,46.39,46.42,46.22,46.26,120708.0,46.39,46.42,46.22,46.26,120708.0
2021-01-14 13:15:00,46.26,46.35,46.25,46.28,84318.0,46.26,46.35,46.25,46.28,84318.0
2021-01-14 13:20:00,46.27,46.31,46.22,46.28,99170.0,46.27,46.31,46.22,46.28,99170.0
2021-01-14 13:25:00,46.27,46.27,46.18,46.24,63345.0,46.27,46.27,46.18,46.24,63345.0
2021-01-14 13:30:00,46.23,46.48,46.23,46.47,100457.0,46.23,46.48,46.23,46.47,100457.0
2021-01-14 13:35:00,46.46,46.58,46.46,46.57,120924.0,46.46,46.58,46.46,46.57,120924.0
2021-01-14 13:40:00,46.56,46.57,46.45,46.55,87490.0,46.56,46.57,46.45,46.55,87490.0
2021-01-14 13:45:00,46.56,46.56,46.47,46.49,56529.0,46.56,46.56,46.47,46.49,56529.0
2021-01-14 13:50:00,46.48,46.59,46.47,46.59,63993.0,46.48,46.59,46.47,46.59,63993.0
2021-01-14 13:55:00,46.58,46.6,46.49,46.51,48777.0,46.58,46.6,46.49,46.51,48777.0
2021-01-14 14:00:00,46.5,46.57,46.48,46.5,32520.0,46.5,46.57,46.48,46.5,32520.0
2021-01-14 14:05:00,46.5,46.55,46.47,46.48,43061.0,46.5,46.55,46.47,46.48,43061.0
2021-01-14 14:10:00,46.48,46.65,46.45,46.64,109523.0,46.48,46.65,46.45,46.64,109523.0
2021-01-14 14:15:00,46.64,46.65,46.52,46.53,68522.0,46.64,46.65,46.52,46.53,68522.0
2021-01-14 14:20:00,46.52,46.52,46.38,46.43,102788.0,46.52,46.52,46.38,46.43,102788.0
2021-01-14 14:25:00,46.42,46.43,46.35,46.4,72874.0,46.42,46.43,46.35,46.4,72874.0
2021-01-14 14:30:00,46.4,46.63,46.39,46.63,87375.0,46.4,46.63,46.39,46.63,87375.0
2021-01-14 14:35:00,46.64,46.66,46.58,46.59,67208.0,46.64,46.66,46.58,46.59,67208.0
2021-01-14 14:40:00,46.59,46.59,46.49,46.49,58712.0,46.59,46.59,46.49,46.49,58712.0
2021-01-14 14:45:00,46.48,46.51,46.37,46.41,112117.0,46.48,46.51,46.37,46.41,112117.0
2021-01-14 14:50:00,46.41,46.46,46.38,46.4,57593.0,46.41,46.46,46.38,46.4,57593.0
2021-01-14 14:55:00,46.4,46.48,46.37,46.41,111056.0,46.4,46.48,46.37,46.41,111056.0
2021-01-14 15:00:00,46.42,46.62,46.4,46.59,91495.0,46.42,46.62,46.4,46.59,91495.0
2021-01-14 15:05:00,46.59,46.6,46.48,46.5,82036.0,46.59,46.6,46.48,46.5,82036.0
2021-01-14 15:10:00,46.49,46.49,46.3,46.36,137950.0,46.49,46.49,46.3,46.36,137950.0
2021-01-14 15:15:00,46.35,46.41,46.07,46.07,190865.0,46.35,46.41,46.07,46.07,190865.0
2021-01-14 15:20:00,46.07,46.28,46.06,46.1,186257.0,46.07,46.28,46.06,46.1,186257.0
2021-01-14 15:25:00,46.09,46.17,46.03,46.17,132927.0,46.09,46.17,46.03,46.17,132927.0
2021-01-14 15:30:00,46.15,46.25,46.13,46.2,142292.0,46.15,46.25,46.13,46.2,142292.0
2021-01-14 15:35:00,46.21,46.22,46.11,46.18,110217.0,46.21,46.22,46.11,46.18,110217.0
2021-01-14 15:40:00,46.18,46.22,46.06,46.18,223800.0,46.18,46.22,46.06,46.18,223800.0
2021-01-14 15:45:00,46.18,46.35,46.15,46.32,211464.0,46.18,46.35,46.15,46.32,211464.0
2021-01-14 15:50:00,46.31,46.49,46.28,46.31,363915.0,46.31,46.49,46.28,46.31,363915.0
2021-01-14 15:55:00,46.31,46.44,46.24,46.3,460268.0,46.31,46.44,46.24,46.3,460268.0
2021-01-15 09:30:00,45.85,45.98,45.18,45.35,665325.0,45.85,45.98,45.18,45.35,665325.0
2021-01-15 09:35:00,45.36,45.55,45.16,45.35,350788.0,45.36,45.55,45.16,45.35,350788.0
2021-01-15 09:40:00,45.36,45.46,45.12,45.21,294642.0,45.36,45.46,45.12,45.21,294642.0
2021-01-15 09:45:00,45.2,45.3,45.06,45.09,231713.0,45.2,45.3,45.06,45.09,231713.0
2021-01-15 09:50:00,45.09,45.44,44.95,45.26,430506.0,45.09,45.44,44.95,45.26,430506.0
2021-01-15 09:55:00,45.28,45.44,44.85,44.85,373043.0,45.28,45.44,44.85,44.85,373043.0
2021-01-15 10:00:00,44.83,44.85,44.57,44.6,274129.0,44.83,44.85,44.57,44.6,274129.0
2021-01-15 10:05:00,44.61,44.61,44.32,44.4,264604.0,44.61,44.61,44.32,44.4,264604.0
2021-01-15 10:10:00,44.39,44.73,44.31,44.59,191632.0,44.39,44.73,44.31,44.59,191632.0
2021-01-15 10:15:00,44.57,44.6,44.38,44.41,174971.0,44.57,44.6,44.38,44.41,174971.0
2021-01-15 10:20:00,44.41,44.42,44.11,44.13,283634.0,44.41,44.42,44.11,44.13,283634.0
2021-01-15 10:25:00,44.13,44.54,44.07,44.53,233226.0,44.13,44.54,44.07,44.53,233226.0
2021-01-15 10:30:00,44.53,44.71,44.45,44.67,214903.0,44.53,44.71,44.45,44.67,214903.0
2021-01-15 10:35:00,44.68,44.72,44.32,44.47,188605.0,44.68,44.72,44.32,44.47,188605.0
2021-01-15 10:40:00,44.46,44.65,44.45,44.65,131487.0,44.46,44.65,44.45,44.65,131487.0
2021-01-15 10:45:00,44.65,44.75,44.5,44.57,159394.0,44.65,44.75,44.5,44.57,159394.0
2021-01-15 10:50:00,44.59,44.72,44.59,44.68,114095.0,44.59,44.72,44.59,44.68,114095.0
2021-01-15 10:55:00,44.69,44.78,44.59,44.71,156136.0,44.69,44.78,44.59,44.71,156136.0
2021-01-15 11:00:00,44.72,44.74,44.6,44.68,95021.0,44.72,44.74,44.6,44.68,95021.0
2021-01-15 11:05:00,44.67,44.77,44.56,44.58,94551.0,44.67,44.77,44.56,44.58,94551.0
2021-01-15 11:10:00,44.59,44.59,44.45,44.47,140855.0,44.59,44.59,44.45,44.47,140855.0
2021-01-15 11:15:00,44.47,44.64,44.38,44.63,125855.0,44.47,44.64,44.38,44.63,125855.0
2021-01-15 11:20:00,44.65,44.66,44.54,44.55,127171.0,44.65,44.66,44.54,44.55,127171.0
2021-01-15 11:25:00,44.56,44.66,44.52,44.52,138779.0,44.56,44.66,44.52,44.52,138779.0
2021-01-15 11:30:00,44.52,44.6,44.51,44.55,92087.0,44.52,44.6,44.51,44.55,92087.0
2021-01-15 11:35:00,44.54,44.56,44.44,44.5,93273.0,44.54,44.56,44.44,44.5,93273.0
2021-01-15 11:40:00,44.5,44.55,44.47,44.52,63061.0,44.5,44.55,44.47,44.52,63061.0
2021-01-15 11:45:00,44.51,44.52,44.3,44.31,111361.0,44.51,44.52,44.3,44.31,111361.0
2021-01-15 11:50:00,44.31,44.34,44.2,44.31,125345.0,44.31,44.34,44.2,44.31,125345.0
2021-01-15 11:55:00,44.32,44.37,44.2,44.24,65039.0,44.32,44.37,44.2,44.24,65039.0
2021-01-15 12:00:00,44.23,44.42,44.17,44.42,106417.0,44.23,44.42,44.17,44.42,106417.0
2021-01-15 12:05:00,44.44,44.44,44.29,44.33,93142.0,44.44,44.44,44.29,44.33,93142.0
2021-01-15 12:10:00,44.33,44.34,44.25,44.3,82836.0,44.33,44.34,44.25,44.3,82836.0
2021-01-15 12:15:00,44.3,44.42,44.3,44.37,63693.0,44.3,44.42,44.3,44.37,63693.0
2021-01-15 12:20:00,44.37,44.39,44.34,44.37,78731.0,44.37,44.39,44.34,44.37,78731.0
2021-01-15 12:25:00,44.38,44.38,44.29,44.3,57008.0,44.38,44.38,44.29,44.3,57008.0
2021-01-15 12:30:00,44.29,44.47,44.29,44.33,86410.0,44.29,44.47,44.29,44.33,86410.0
2021-01-15 12:35:00,44.32,44.41,44.31,44.4,46477.0,44.32,44.41,44.31,44.4,46477.0
2021-01-15 12:40:00,44.4,44.55,44.36,44.5,47513.0,44.4,44.55,44.36,44.5,47513.0
2021-01-15 12:45:00,44.5,44.57,44.47,44.55,49549.0,44.5,44.57,44.47,44.55,49549.0
2021-01-15 12:50:00,44.55,44.64,44.51,44.62,56029.0,44.55,44.64,44.51,44.62,56029.0
2021-01-15 12:55:00,44.63,44.63,44.54,44.56,68607.0,44.63,44.63,44.54,44.56,68607.0
2021-01-15 13:00:00,44.56,44.63,44.5,44.51,81405.0,44.56,44.63,44.5,44.51,81405.0
2021-01-15 13:05:00,44.52,44.53,44.4,44.45,43050.0,44.52,44.53,44.4,44.45,43050.0
2021-01-15 13:10:00,44.46,44.49,44.37,44.39,55314.0,44.46,44.49,44.37,44.39,55314.0
2021-01-15 13:15:00,44.4,44.51,44.36,44.45,51367.0,44.4,44.51,44.36,44.45,51367.0
2021-01-15 13:20:00,44.46,44.53,44.44,44.49,55300.0,44.46,44.53,44.44,44.49,55300.0
2021-01-15 13:25:00,44.48,44.49,44.34,44.35,82515.0,44.48,44.49,44.34,44.35,82515.0
2021-01-15 13:30:00,44.34,44.35,44.25,44.26,92578.0,44.34,44.35,44.25,44.26,92578.0
2021-01-15 13:35:00,44.26,44.36,44.23,44.33,60074.0,44.26,44.36,44.23,44.33,60074.0
2021-01-15 13:40:00,44.33,44.36,44.27,44.28,62511.0,44.33,44.36,44.27,44.28,62511.0
2021-01-15 13:45:00,44.28,44.31,44.22,44.23,92303.0,44.28,44.31,44.22,44.23,92303.0
2021-01-15 13:50:00,44.23,44.31,44.19,44.22,80032.0,44.23,44.31,44.19,44.22,80032.0
2021-01-15 13:55:00,44.22,44.29,44.18,44.29,102785.0,44.22,44.29,44.18,44.29,102785.0
2021-01-15 14:00:00,44.29,44.29,44.19,44.2,49310.0,44.29,44.29,44.19,44.2,49310.0
2021-01-15 14:05:00,44.21,44.21,44.16,44.2,79482.0,44.21,44.21,44.16,44.2,79482.0
2021-01-15 14:10:00,44.2,44.21,44.12,44.18,109707.0,44.2,44.21,44.12,44.18,109707.0
2021-01-15 14:15:00,44.16,44.22,44.14,44.16,60943.0,44.16,44.22,44.14,44.16,60943.0
2021-01-15 14:20:00,44.16,44.29,44.15,44.28,76624.0,44.16,44.29,44.15,44.28,76624.0
2021-01-15 14:25:00,44.27,44.38,44.26,44.37,91447.0,44.27,44.38,44.26,44.37,91447.0
2021-01-15 14:30:00,44.38,44.45,44.37,44.4,118051.0,44.38,44.45,44.37,44.4,118051.0
2021-01-15 14:35:00,44.4,44.44,44.33,44.34,55796.0,44.4,44.44,44.33,44.34,55796.0
2021-01-15 14:40:00,44.34,44.41,44.27,44.38,95302.0,44.34,44.41,44.27,44.38,95302.0
2021-01-15 14:45:00,44.38,44.45,44.36,44.41,91197.0,44.38,44.45,44.36,44.41,91197.0
2021-01-15 14:50:00,44.41,44.43,44.35,44.37,63133.0,44.41,44.43,44.35,44.37,63133.0
2021-01-15 14:55:00,44.38,44.38,44.26,44.28,59920.0,44.38,44.38,44.26,44.28,59920.0
2021-01-15 15:00:00,44.29,44.33,44.22,44.23,44764.0,44.29,44.33,44.22,44.23,44764.0
2021-01-15 15:05:00,44.23,44.25,44.13,44.16,125817.0,44.23,44.25,44.13,44.16,125817.0
2021-01-15 15:10:00,44.17,44.22,44.14,44.15,116880.0,44.17,44.22,44.14,44.15,116880.0
2021-01-15 15:15:00,44.17,44.22,44.14,44.15,123026.0,44.17,44.22,44.14,44.15,123026.0
2021-01-15 15:20:00,44.15,44.17,44.09,44.11,143400.0,44.15,44.17,44.09,44.11,143400.0
2021-01-15 15:25:00,44.11,44.24,44.1,44.19,101559.0,44.11,44.24,44.1,44.19,101559.0
2021-01-15 15:30:00,44.19,44.19,44.1,44.14,102108.0,44.19,44.19,44.1,44.14,102108.0
2021-01-15 15:35:00,44.14,44.17,44.04,44.04,126220.0,44.14,44.17,44.04,44.04,126220.0
2021-01-15 15:40:00,44.05,44.07,43.96,44.0,288057.0,44.05,44.07,43.96,44.0,288057.0
2021-01-15 15:45:00,44.0,44.01,43.91,43.94,189493.0,44.0,44.01,43.91,43.94,189493.0
2021-01-15 15:50:00,43.94,43.99,43.92,43.97,231488.0,43.94,43.99,43.92,43.97,231488.0
2021-01-15 15:55:00,43.97,43.97,43.88,43.88,482194.0,43.97,43.97,43.88,43.88,482194.0
2021-01-19 09:30:00,44.6,44.66,44.19,44.62,529613.0,44.6,44.66,44.19,44.62,529613.0
2021-01-19 09:35:00,44.59,44.85,44.57,44.73,352107.0,44.59,44.85,44.57,44.73,352107.0
2021-01-19 09:40:00,44.72,44.8,44.54,44.67,211255.0,44.72,44.8,44.54,44.67,211255.0
2021-01-19 09:45:00,44.62,44.77,44.2,44.24,334663.0,44.62,44.77,44.2,44.24,334663.0
2021-01-19 09:50:00,44.25,44.41,44.17,44.18,190490.0,44.25,44.41,44.17,44.18,190490.0
2021-01-19 09:55:00,44.17,44.26,44.09,44.22,178103.0,44.17,44.26,44.09,44.22,178103.0
2021-01-19 10:00:00,44.22,44.32,44.1,44.2,122685.0,44.22,44.32,44.1,44.2,122685.0
2021-01-19 10:05:00,44.19,44.27,44.07,44.2,174700.0,44.19,44.27,44.07,44.2,174700.0
2021-01-19 10:10:00,44.19,44.2,43.95,43.97,185083.0,44.19,44.2,43.95,43.97,185083.0
2021-01-19 10:15:00,43.98,43.99,43.79,43.86,150979.0,43.98,43.99,43.79,43.86,150979.0
2021-01-19 10:20:00,43.88,44.0,43.77,43.96,121948.0,43.88,44.0,43.77,43.96,121948.0
2021-01-19 10:25:00,43.96,44.0,43.86,43.99,65506.0,43.96,44.0,43.86,43.99,65506.0
2021-01-19 10:30:00,44.0,44.13,43.9,44.13,94370.0,44.0,44.13,43.9,44.13,94370.0
2021-01-19 10:35:00,44.11,44.24,44.1,44.17,166718.0,44.11,44.24,44.1,44.17,166718.0
2021-01-19 10:40:00,44.15,44.21,44.08,44.18,102570.0,44.15,44.21,44.08,44.18,102570.0
2021-01-19 10:45:00,44.17,44.32,44.13,44.31,92810.0,44.17,44.32,44.13,44.31,92810.0
2021-01-19 10:50:00,44.31,44.35,44.22,44.34,151771.0,44.31,44.35,44.22,44.34,151771.0
2021-01-19 10:55:00,44.34,44.36,44.14,44.16,72516.0,44.34,44.36,44.14,44.16,72516.0
2021-01-19 11:00:00,44.15,44.37,44.13,44.36,131790.0,44.15,44.37,44.13,44.36,131790.0
2021-01-19 11:05:00,44.36,44.36,44.2,44.21,83987.0,44.36,44.36,44.2,44.21,83987.0
2021-01-19 11:10:00,44.22,44.43,44.22,44.42,123196.0,44.22,44.43,44.22,44.42,123196.0
2021-01-19 11:15:00,44.42,44.48,44.35,44.48,104950.0,44.42,44.48,44.35,44.48,104950.0
2021-01-19 11:20:00,44.48,44.53,44.4,44.53,139087.0,44.48,44.53,44.4,44.53,139087.0
2021-01-19 11:25:00,44.53,44.64,44.49,44.63,97859.0,44.53,44.64,44.49,44.63,97859.0
2021-01-19 11:30:00,44.62,44.63,44.44,44.48,127868.0,44.62,44.63,44.44,44.48,127868.0
2021-01-19 11:35:00,44.49,44.58,44.46,44.57,97172.0,44.49,44.58,44.46,44.57,97172.0
2021-01-19 11:40:00,44.57,44.61,44.45,44.46,72359.0,44.57,44.61,44.45,44.46,72359.0
2021-01-19 11:45:00,44.46,44.53,44.45,44.51,84408.0,44.46,44.53,44.45,44.51,84408.0
2021-01-19 11:50:00,44.52,44.53,44.45,44.46,67931.0,44.52,44.53,44.45,44.46,67931.0
2021-01-19 11:55:00,44.46,44.52,44.45,44.47,42696.0,44.46,44.52,44.45,44.47,42696.0
2021-01-19 12:00:00,44.46,44.55,44.46,44.52,57118.0,44.46,44.55,44.46,44.52,57118.0
2021-01-19 12:05:00,44.51,44.56,44.46,44.47,46331.0,44.51,44.56,44.46,44.47,46331.0
2021-01-19 12:10:00,44.47,44.61,44.46,44.57,81543.0,44.47,44.61,44.46,44.57,81543.0
2021-01-19 12:15:00,44.57,44.59,44.49,44.59,43144.0,44.57,44.59,44.49,44.59,43144.0
2021-01-19 12:20:00,44.59,44.64,44.55,44.64,65189.0,44.59,44.64,44.55,44.64,65189.0
2021-01-19 12:25:00,44.62,44.64,44.58,44.63,44755.0,44.62,44.64,44.58,44.63,44755.0
2021-01-19 12:30:00,44.64,44.67,44.57,44.58,83253.0,44.64,44.67,44.57,44.58,83253.0
2021-01-19 12:35:00,44.59,44.6,44.53,44.54,44116.0,44.59,44.6,44.53,44.54,44116.0
2021-01-19 12:40:00,44.54,44.64,44.53,44.61,37287.0,44.54,44.64,44.53,44.61,37287.0
2021-01-19 12:45:00,44.62,44.71,44.61,44.65,72594.0,44.62,44.71,44.61,44.65,72594.0
2021-01-19 12:50:00,44.65,44.66,44.59,44.61,39019.0,44.65,44.66,44.59,44.61,39019.0
2021-01-19 12:55:00,44.61,44.67,44.59,44.64,47155.0,44.61,44.67,44.59,44.64,47155.0
2021-01-19 13:00:00,44.65,44.74,44.64,44.74,61315.0,44.65,44.74,44.64,44.74,61315.0
2021-01-19 13:05:00,44.74,44.77,44.71,44.72,54699.0,44.74,44.77,44.71,44.72,54699.0
2021-01-19 13:10:00,44.72,44.77,44.65,44.66,74177.0,44.72,44.77,44.65,44.66,74177.0
2021-01-19 13:15:00,44.66,44.72,44.64,44.69,73619.0,44.66,44.72,44.64,44.69,73619.0
2021-01-19 13:20:00,44.7,44.72,44.65,44.71,97556.0,44.7,44.72,44.65,44.71,97556.0
2021-01-19 13:25:00,44.71,44.8,44.71,44.8,131514.0,44.71,44.8,44.71,44.8,131514.0
2021-01-19 13:30:00,44.8,44.84,44.76,44.81,120205.0,44.8,44.84,44.76,44.81,120205.0
2021-01-19 13:35:00,44.81,44.82,44.78,44.79,57974.0,44.81,44.82,44.78,44.79,57974.0
2021-01-19 13:40:00,44.8,44.85,44.75,44.82,92562.0,44.8,44.85,44.75,44.82,92562.0
2021-01-19 13:45:00,44.82,44.84,44.79,44.8,35687.0,44.82,44.84,44.79,44.8,35687.0
2021-01-19 13:50:00,44.82,44.9,44.79,44.83,89675.0,44.82,44.9,44.79,44.83,89675.0
2021-01-19 13:55:00,44.83,44.85,44.78,44.82,49997.0,44.83,44.85,44.78,44.82,49997.0
2021-01-19 14:00:00,44.81,44.81,44.65,44.67,104700.0,44.81,44.81,44.65,44.67,104700.0
2021-01-19 14:05:00,44.66,44.68,44.65,44.66,66267.0,44.66,44.68,44.65,44.66,66267.0
2021-01-19 14:10:00,44.67,44.72,44.65,44.68,70445.0,44.67,44.72,44.65,44.68,70445.0
2021-01-19 14:15:00,44.68,44.7,44.65,44.65,41062.0,44.68,44.7,44.65,44.65,41062.0
2021-01-19 14:20:00,44.66,44.66,44.55,44.61,113953.0,44.66,44.66,44.55,44.61,113953.0
2021-01-19 14:25:00,44.61,44.66,44.58,44.63,57393.0,44.61,44.66,44.58,44.63,57393.0
2021-01-19 14:30:00,44.64,44.65,44.59,44.63,34393.0,44.64,44.65,44.59,44.63,34393.0
2021-01-19 14:35:00,44.63,44.66,44.6,44.64,34869.0,44.63,44.66,44.6,44.64,34869.0
2021-01-19 14:40:00,44.64,44.65,44.57,44.59,50437.0,44.64,44.65,44.57,44.59,50437.0
2021-01-19 14:45:00,44.59,44.69,44.57,44.69,44729.0,44.59,44.69,44.57,44.69,44729.0
2021-01-19 14:50:00,44.68,44.7,44.59,44.63,55351.0,44.68,44.7,44.59,44.63,55351.0
2021-01-19 14:55:00,44.63,44.64,44.59,44.62,29047.0,44.63,44.64,44.59,44.62,29047.0
2021-01-19 15:00:00,44.63,44.71,44.63,44.7,66392.0,44.63,44.71,44.63,44.7,66392.0
2021-01-19 15:05:00,44.7,44.75,44.68,44.71,45809.0,44.7,44.75,44.68,44.71,45809.0
2021-01-19 15:10:00,44.72,44.72,44.65,44.66,56297.0,44.72,44.72,44.65,44.66,56297.0
2021-01-19 15:15:00,44.66,44.67,44.63,44.67,57519.0,44.66,44.67,44.63,44.67,57519.0
2021-01-19 15:20:00,44.68,44.68,44.64,44.67,56429.0,44.68,44.68,44.64,44.67,56429.0
2021-01-19 15:25:00,44.67,44.72,44.64,44.69,51956.0,44.67,44.72,44.64,44.69,51956.0
2021-01-19 15:30:00,44.69,44.81,44.67,44.8,92218.0,44.69,44.81,44.67,44.8,92218.0
2021-01-19 15:35:00,44.8,44.8,44.68,44.69,93281.0,44.8,44.8,44.68,44.69,93281.0
2021-01-19 15:40:00,44.7,44.72,44.68,44.69,64418.0,44.7,44.72,44.68,44.69,64418.0
2021-01-19 15:45:00,44.7,44.73,44.64,44.65,117397.0,44.7,44.73,44.64,44.65,117397.0
2021-01-19 15:50:00,44.64,44.7,44.59,44.63,235182.0,44.64,44.7,44.59,44.63,235182.0
2021-01-19 15:55:00,44.63,44.76,44.62,44.75,385018.0,44.63,44.76,44.62,44.75,385018.0
2021-01-20 09:30:00,45.04,45.65,44.83,45.44,430047.0,45.04,45.65,44.83,45.44,430047.0
2021-01-20 09:35:00,45.47,45.57,45.3,45.48,187255.0,45.47,45.57,45.3,45.48,187255.0
2021-01-20 09:40:00,45.48,45.55,45.0,45.05,320096.0,45.48,45.55,45.0,45.05,320096.0
2021-01-20 09:45:00,45.05,45.25,44.98,45.21,206919.0,45.05,45.25,44.98,45.21,206919.0
2021-01-20 09:50:00,45.21,45.25,45.0,45.1,225292.0,45.21,45.25,45.0,45.1,225292.0
2021-01-20 09:55:00,45.09,45.2,45.07,45.16,99005.0,45.09,45.2,45.07,45.16,99005.0
2021-01-20 10:00:00,45.17,45.18,45.0,45.05,165222.0,45.17,45.18,45.0,45.05,165222.0
2021-01-20 10:05:00,45.05,45.17,44.94,44.95,178133.0,45.05,45.17,44.94,44.95,178133.0
2021-01-20 10:10:00,44.96,44.99,44.71,44.83,255630.0,44.96,44.99,44.71,44.83,255630.0
2021-01-20 10:15:00,44.83,44.88,44.72,44.77,125205.0,44.83,44.88,44.72,44.77,125205.0
2021-01-20 10:20:00,44.78,44.82,44.61,44.65,137247.0,44.78,44.82,44.61,44.65,137247.0
2021-01-20 10:25:00,44.64,44.82,44.62,44.79,193431.0,44.64,44.82,44.62,44.79,193431.0
2021-01-20 10:30:00,44.78,44.88,44.74,44.83,118792.0,44.78,44.88,44.74,44.83,118792.0
2021-01-20 10:35:00,44.83,44.83,44.71,44.75,76767.0,44.83,44.83,44.71,44.75,76767.0
2021-01-20 10:40:00,44.75,45.03,44.75,44.93,248544.0,44.75,45.03,44.75,44.93,248544.0
2021-01-20 10:45:00,44.9,44.98,44.75,44.81,100879.0,44.9,44.98,44.75,44.81,100879.0
2021-01-20 10:50:00,44.81,44.81,44.64,44.64,111077.0,44.81,44.81,44.64,44.64,111077.0
2021-01-20 10:55:00,44.62,44.73,44.61,44.7,109659.0,44.62,44.73,44.61,44.7,109659.0
2021-01-20 11:00:00,44.69,44.74,44.65,44.69,62746.0,44.69,44.74,44.65,44.69,62746.0
2021-01-20 11:05:00,44.67,44.67,44.47,44.47,127638.0,44.67,44.67,44.47,44.47,127638.0
2021-01-20 11:10:00,44.48,44.49,44.41,44.47,162665.0,44.48,44.49,44.41,44.47,162665.0
2021-01-20 11:15:00,44.47,44.61,44.45,44.58,127439.0,44.47,44.61,44.45,44.58,127439.0
2021-01-20 11:20:00,44.58,44.63,44.53,44.63,48179.0,44.58,44.63,44.53,44.63,48179.0
2021-01-20 11:25:00,44.63,44.74,44.6,44.72,79603.0,44.63,44.74,44.6,44.72,79603.0
2021-01-20 11:30:00,44.73,44.9,44.68,44.88,90016.0,44.73,44.9,44.68,44.88,90016.0
2021-01-20 11:35:00,44.87,44.97,44.85,44.97,47524.0,44.87,44.97,44.85,44.97,47524.0
2021-01-20 11:40:00,44.96,45.03,44.81,44.81,199987.0,44.96,45.03,44.81,44.81,199987.0
2021-01-20 11:45:00,44.82,44.94,44.77,44.89,103294.0,44.82,44.94,44.77,44.89,103294.0
2021-01-20 11:50:00,44.9,44.93,44.79,44.84,69747.0,44.9,44.93,44.79,44.84,69747.0
2021-01-20 11:55:00,44.82,44.88,44.79,44.84,57396.0,44.82,44.88,44.79,44.84,57396.0
2021-01-20 12:00:00,44.85,44.97,44.85,44.95,64677.0,44.85,44.97,44.85,44.95,64677.0
2021-01-20 12:05:00,44.96,45.21,44.96,45.16,168011.0,44.96,45.21,44.96,45.16,168011.0
2021-01-20 12:10:00,45.15,45.17,45.08,45.14,57550.0,45.15,45.17,45.08,45.14,57550.0
2021-01-20 12:15:00,45.15,45.18,45.03,45.13,60356.0,45.15,45.18,45.03,45.13,60356.0
2021-01-20 12:20:00,45.13,45.17,45.09,45.13,51784.0,45.13,45.17,45.09,45.13,51784.0
2021-01-20 12:25:00,45.12,45.15,45.06,45.11,28517.0,45.12,45.15,45.06,45.11,28517.0
2021-01-20 12:30:00,45.12,45.17,45.08,45.11,73525.0,45.12,45.17,45.08,45.11,73525.0
2021-01-20 12:35:00,45.12,45.14,44.94,45.03,133923.0,45.12,45.14,44.94,45.03,133923.0
2021-01-20 12:40:00,45.03,45.1,44.99,45.09,93744.0,45.03,45.1,44.99,45.09,93744.0
2021-01-20 12:45:00,45.08,45.24,45.08,45.18,68373.0,45.08,45.24,45.08,45.18,68373.0
2021-01-20 12:50:00,45.17,45.24,45.16,45.22,41115.0,45.17,45.24,45.16,45.22,41115.0
2021-01-20 12:55:00,45.23,45.34,45.21,45.25,144183.0,45.23,45.34,45.21,45.25,144183.0
2021-01-20 13:00:00,45.25,45.26,45.1,45.16,117415.0,45.25,45.26,45.1,45.16,117415.0
2021-01-20 13:05:00,45.17,45.24,45.13,45.19,76506.0,45.17,45.24,45.13,45.19,76506.0
2021-01-20 13:10:00,45.19,45.25,45.19,45.21,37950.0,45.19,45.25,45.19,45.21,37950.0
2021-01-20 13:15:00,45.22,45.32,45.2,45.29,70365.0,45.22,45.32,45.2,45.29,70365.0
2021-01-20 13:20:00,45.29,45.32,45.21,45.31,60392.0,45.29,45.32,45.21,45.31,60392.0
2021-01-20 13:25:00,45.3,45.35,45.28,45.29,70697.0,45.3,45.35,45.28,45.29,70697.0
2021-01-20 13:30:00,45.28,45.36,45.28,45.3,104351.0,45.28,45.36,45.28,45.3,104351.0
2021-01-20 13:35:00,45.29,45.33,45.24,45.25,71134.0,45.29,45.33,45.24,45.25,71134.0
2021-01-20 13:40:00,45.25,45.27,45.19,45.25,97504.0,45.25,45.27,45.19,45.25,97504.0
2021-01-20 13:45:00,45.25,45.29,45.2,45.21,34195.0,45.25,45.29,45.2,45.21,34195.0
2021-01-20 13:50:00,45.21,45.23,45.16,45.18,49882.0,45.21,45.23,45.16,45.18,49882.0
2021-01-20 13:55:00,45.18,45.21,45.16,45.18,71269.0,45.18,45.21,45.16,45.18,71269.0
2021-01-20 14:00:00,45.17,45.19,45.12,45.15,56844.0,45.17,45.19,45.12,45.15,56844.0
2021-01-20 14:05:00,45.15,45.18,45.12,45.18,56170.0,45.15,45.18,45.12,45.18,56170.0
2021-01-20 14:10:00,45.18,45.19,45.07,45.09,87327.0,45.18,45.19,45.07,45.09,87327.0
2021-01-20 14:15:00,45.09,45.22,45.09,45.19,62546.0,45.09,45.22,45.09,45.19,62546.0
2021-01-20 14:20:00,45.2,45.21,45.15,45.2,29819.0,45.2,45.21,45.15,45.2,29819.0
2021-01-20 14:25:00,45.2,45.21,45.12,45.18,29545.0,45.2,45.21,45.12,45.18,29545.0
2021-01-20 14:30:00,45.17,45.17,45.12,45.17,44690.0,45.17,45.17,45.12,45.17,44690.0
2021-01-20 14:35:00,45.18,45.27,45.17,45.2,108689.0,45.18,45.27,45.17,45.2,108689.0
2021-01-20 14:40:00,45.21,45.26,45.16,45.16,115554.0,45.21,45.26,45.16,45.16,115554.0
2021-01-20 14:45:00,45.16,45.27,45.14,45.26,60012.0,45.16,45.27,45.14,45.26,60012.0
2021-01-20 14:50:00,45.26,45.29,45.22,45.28,109383.0,45.26,45.29,45.22,45.28,109383.0
2021-01-20 14:55:00,45.28,45.29,45.21,45.22,73472.0,45.28,45.29,45.21,45.22,73472.0
2021-01-20 15:00:00,45.22,45.22,45.11,45.14,122134.0,45.22,45.22,45.11,45.14,122134.0
2021-01-20 15:05:00,45.14,45.14,45.08,45.08,57783.0,45.14,45.14,45.08,45.08,57783.0
2021-01-20 15:10:00,45.07,45.13,45.01,45.05,126886.0,45.07,45.13,45.01,45.05,126886.0
2021-01-20 15:15:00,45.04,45.11,45.02,45.08,60510.0,45.04,45.11,45.02,45.08,60510.0
2021-01-20 15:20:00,45.08,45.1,45.04,45.07,112630.0,45.08,45.1,45.04,45.07,112630.0
2021-01-20 15:25:00,45.07,45.21,45.05,45.15,102996.0,45.07,45.21,45.05,45.15,102996.0
2021-01-20 15:30:00,45.14,45.17,45.03,45.05,104942.0,45.14,45.17,45.03,45.05,104942.0
2021-01-20 15:35:00,45.05,45.08,45.0,45.05,143670.0,45.05,45.08,45.0,45.05,143670.0
2021-01-20 15:40:00,45.05,45.07,45.0,45.03,128317.0,45.05,45.07,45.0,45.03,128317.0
2021-01-20 15:45:00,45.03,45.22,45.02,45.2,264754.0,45.03,45.22,45.02,45.2,264754.0
2021-01-20 15:50:00,45.18,45.21,45.08,45.13,274801.0,45.18,45.21,45.08,45.13,274801.0
2021-01-20 15:55:00,45.14,45.2,45.11,45.17,384639.0,45.14,45.2,45.11,45.17,384639.0
2021-01-21 09:30:00,43.8,43.98,43.25,43.65,1297577.0,43.8,43.98,43.25,43.65,1297577.0
2021-01-21 09:35:00,43.64,43.64,43.21,43.31,704030.0,43.64,43.64,43.21,43.31,704030.0
2021-01-21 09:40:00,43.3,43.35,42.83,42.98,958604.0,43.3,43.35,42.83,42.98,958604.0
2021-01-21 09:45:00,42.98,42.98,42.52,42.55,946108.0,42.98,42.98,42.52,42.55,946108.0
2021-01-21 09:50:00,42.54,42.89,42.47,42.69,838292.0,42.54,42.89,42.47,42.69,838292.0
2021-01-21 09:55:00,42.68,43.0,42.55,42.96,659420.0,42.68,43.0,42.55,42.96,659420.0
2021-01-21 10:00:00,42.96,42.96,42.41,42.54,771443.0,42.96,42.96,42.41,42.54,771443.0
2021-01-21 10:05:00,42.54,42.7,42.46,42.65,460985.0,42.54,42.7,42.46,42.65,460985.0
2021-01-21 10:10:00,42.63,42.7,42.43,42.49,419087.0,42.63,42.7,42.43,42.49,419087.0
2021-01-21 10:15:00,42.5,42.82,42.43,42.69,429526.0,42.5,42.82,42.43,42.69,429526.0
2021-01-21 10:20:00,42.69,42.75,42.53,42.74,365778.0,42.69,42.75,42.53,42.74,365778.0
2021-01-21 10:25:00,42.73,42.79,42.62,42.73,390538.0,42.73,42.79,42.62,42.73,390538.0
2021-01-21 10:30:00,42.71,42.76,42.62,42.64,347034.0,42.71,42.76,42.62,42.64,347034.0
2021-01-21 10:35:00,42.64,42.71,42.47,42.51,596227.0,42.64,42.71,42.47,42.51,596227.0
2021-01-21 10:40:00,42.51,42.58,42.42,42.5,530732.0,42.51,42.58,42.42,42.5,530732.0
2021-01-21 10:45:00,42.49,42.66,42.46,42.57,354990.0,42.49,42.66,42.46,42.57,354990.0
2021-01-21 10:50:00,42.57,42.63,42.43,42.47,421226.0,42.57,42.63,42.43,42.47,421226.0
2021-01-21 10:55:00,42.47,42.59,42.45,42.48,339180.0,42.47,42.59,42.45,42.48,339180.0
2021-01-21 11:00:00,42.49,42.64,42.45,42.58,317290.0,42.49,42.64,42.45,42.58,317290.0
2021-01-21 11:05:00,42.56,42.57,42.25,42.32,748947.0,42.56,42.57,42.25,42.32,748947.0
2021-01-21 11:10:00,42.33,42.35,42.19,42.26,385019.0,42.33,42.35,42.19,42.26,385019.0
2021-01-21 11:15:00,42.26,42.35,42.17,42.34,278747.0,42.26,42.35,42.17,42.34,278747.0
2021-01-21 11:20:00,42.35,42.39,42.28,42.32,242453.0,42.35,42.39,42.28,42.32,242453.0
2021-01-21 11:25:00,42.32,42.37,42.28,42.34,281531.0,42.32,42.37,42.28,42.34,281531.0
2021-01-21 11:30:00,42.35,42.41,42.29,42.37,292721.0,42.35,42.41,42.29,42.37,292721.0
2021-01-21 11:35:00,42.37,42.39,42.28,42.33,280617.0,42.37,42.39,42.28,42.33,280617.0
2021-01-21 11:40:00,42.32,42.33,42.2,42.23,315320.0,42.32,42.33,42.2,42.23,315320.0
2021-01-21 11:45:00,42.22,42.24,42.13,42.15,325773.0,42.22,42.24,42.13,42.15,325773.0
2021-01-21 11:50:00,42.15,42.17,42.01,42.07,444537.0,42.15,42.17,42.01,42.07,444537.0
2021-01-21 11:55:00,42.07,42.16,42.05,42.09,278113.0,42.07,42.16,42.05,42.09,278113.0
2021-01-21 12:00:00,42.08,42.16,42.07,42.08,320645.0,42.08,42.16,42.07,42.08,320645.0
2021-01-21 12:05:00,42.08,42.11,42.02,42.05,345510.0,42.08,42.11,42.02,42.05,345510.0
2021-01-21 12:10:00,42.05,42.09,41.8,41.85,845925.0,42.05,42.09,41.8,41.85,845925.0
2021-01-21 12:15:00,41.84,41.88,41.76,41.79,444233.0,41.84,41.88,41.76,41.79,444233.0
2021-01-21 12:20:00,41.78,41.86,41.71,41.83,414163.0,41.78,41.86,41.71,41.83,414163.0
2021-01-21 12:25:00,41.83,42.04,41.78,42.04,297796.0,41.83,42.04,41.78,42.04,297796.0
2021-01-21 12:30:00,42.04,42.24,42.0,42.21,329404.0,42.04,42.24,42.0,42.21,329404.0
2021-01-21 12:35:00,42.21,42.29,42.17,42.22,330554.0,42.21,42.29,42.17,42.22,330554.0
2021-01-21 12:40:00,42.22,42.49,42.21,42.45,449017.0,42.22,42.49,42.21,42.45,449017.0
2021-01-21 12:45:00,42.45,42.48,42.36,42.38,301132.0,42.45,42.48,42.36,42.38,301132.0
2021-01-21 12:50:00,42.38,42.44,42.29,42.4,265658.0,42.38,42.44,42.29,42.4,265658.0
2021-01-21 12:55:00,42.4,42.53,42.38,42.52,252800.0,42.4,42.53,42.38,42.52,252800.0
2021-01-21 13:00:00,42.52,42.57,42.49,42.55,232867.0,42.52,42.57,42.49,42.55,232867.0
2021-01-21 13:05:00,42.55,42.8,42.52,42.75,425898.0,42.55,42.8,42.52,42.75,425898.0
2021-01-21 13:10:00,42.76,42.8,42.67,42.67,319209.0,42.76,42.8,42.67,42.67,319209.0
2021-01-21 13:15:00,42.68,42.87,42.58,42.7,449108.0,42.68,42.87,42.58,42.7,449108.0
2021-01-21 13:20:00,42.71,42.76,42.6,42.63,349018.0,42.71,42.76,42.6,42.63,349018.0
2021-01-21 13:25:00,42.64,42.71,42.48,42.54,267125.0,42.64,42.71,42.48,42.54,267125.0
2021-01-21 13:30:00,42.54,42.57,42.4,42.44,212427.0,42.54,42.57,42.4,42.44,212427.0
2021-01-21 13:35:00,42.44,42.52,42.42,42.43,131957.0,42.44,42.52,42.42,42.43,131957.0
2021-01-21 13:40:00,42.43,42.57,42.42,42.55,141141.0,42.43,42.57,42.42,42.55,141141.0
2021-01-21 13:45:00,42.55,42.56,42.44,42.5,158094.0,42.55,42.56,42.44,42.5,158094.0
2021-01-21 13:50:00,42.5,42.67,42.48,42.67,190689.0,42.5,42.67,42.48,42.67,190689.0
2021-01-21 13:55:00,42.67,42.85,42.65,42.82,278234.0,42.67,42.85,42.65,42.82,278234.0
2021-01-21 14:00:00,42.82,42.86,42.73,42.77,206176.0,42.82,42.86,42.73,42.77,206176.0
2021-01-21 14:05:00,42.76,42.83,42.68,42.82,217650.0,42.76,42.83,42.68,42.82,217650.0
2021-01-21 14:10:00,42.82,43.04,42.81,42.99,451453.0,42.82,43.04,42.81,42.99,451453.0
2021-01-21 14:15:00,42.98,43.08,42.93,43.05,305061.0,42.98,43.08,42.93,43.05,305061.0
2021-01-21 14:20:00,43.05,43.06,42.86,42.91,214379.0,43.05,43.06,42.86,42.91,214379.0
2021-01-21 14:25:00,42.91,42.96,42.82,42.89,150030.0,42.91,42.96,42.82,42.89,150030.0
2021-01-21 14:30:00,42.89,42.9,42.76,42.8,165605.0,42.89,42.9,42.76,42.8,165605.0
2021-01-21 14:35:00,42.79,42.91,42.79,42.84,194762.0,42.79,42.91,42.79,42.84,194762.0
2021-01-21 14:40:00,42.86,42.95,42.78,42.93,121598.0,42.86,42.95,42.78,42.93,121598.0
2021-01-21 14:45:00,42.93,42.93,42.7,42.74,245796.0,42.93,42.93,42.7,42.74,245796.0
2021-01-21 14:50:00,42.73,42.8,42.67,42.8,179851.0,42.73,42.8,42.67,42.8,179851.0
2021-01-21 14:55:00,42.8,42.82,42.73,42.77,259163.0,42.8,42.82,42.73,42.77,259163.0
2021-01-21 15:00:00,42.77,42.78,42.56,42.64,248432.0,42.77,42.78,42.56,42.64,248432.0
2021-01-21 15:05:00,42.64,42.68,42.59,42.66,163274.0,42.64,42.68,42.59,42.66,163274.0
2021-01-21 15:10:00,42.66,42.72,42.61,42.72,135857.0,42.66,42.72,42.61,42.72,135857.0
2021-01-21 15:15:00,42.71,42.81,42.71,42.76,140514.0,42.71,42.81,42.71,42.76,140514.0
2021-01-21 15:20:00,42.76,42.79,42.72,42.78,129618.0,42.76,42.79,42.72,42.78,129618.0
2021-01-21 15:25:00,42.78,42.79,42.73,42.78,143114.0,42.78,42.79,42.73,42.78,143114.0
2021-01-21 15:30:00,42.77,42.83,42.75,42.82,224455.0,42.77,42.83,42.75,42.82,224455.0
2021-01-21 15:35:00,42.81,42.82,42.66,42.67,170279.0,42.81,42.82,42.66,42.67,170279.0
2021-01-21 15:40:00,42.68,42.7,42.64,42.69,167428.0,42.68,42.7,42.64,42.69,167428.0
2021-01-21 15:45:00,42.69,42.72,42.58,42.62,418942.0,42.69,42.72,42.58,42.62,418942.0
2021-01-21 15:50:00,42.61,42.64,42.54,42.57,389153.0,42.61,42.64,42.54,42.57,389153.0
2021-01-21 15:55:00,42.57,42.64,42.54,42.59,627335.0,42.57,42.64,42.54,42.59,627335.0
2021-01-22 09:30:00,41.95,42.29,41.63,41.85,781214.0,41.95,42.29,41.63,41.85,781214.0
2021-01-22 09:35:00,41.87,42.29,41.86,42.12,330094.0,41.87,42.29,41.86,42.12,330094.0
2021-01-22 09:40:00,42.14,42.19,41.91,42.01,257562.0,42.14,42.19,41.91,42.01,257562.0
2021-01-22 09:45:00,42.03,42.27,41.83,42.22,353392.0,42.03,42.27,41.83,42.22,353392.0
2021-01-22 09:50:00,42.24,42.25,41.93,41.93,193618.0,42.24,42.25,41.93,41.93,193618.0
2021-01-22 09:55:00,41.93,42.03,41.87,41.89,224793.0,41.93,42.03,41.87,41.89,224793.0
2021-01-22 10:00:00,41.89,41.93,41.68,41.91,362809.0,41.89,41.93,41.68,41.91,362809.0
2021-01-22 10:05:00,41.93,41.97,41.78,41.85,200248.0,41.93,41.97,41.78,41.85,200248.0
2021-01-22 10:10:00,41.86,41.92,41.75,41.92,157074.0,41.86,41.92,41.75,41.92,157074.0
2021-01-22 10:15:00,41.92,42.13,41.9,42.11,207676.0,41.92,42.13,41.9,42.11,207676.0
2021-01-22 10:20:00,42.1,42.12,41.78,41.78,193752.0,42.1,42.12,41.78,41.78,193752.0
2021-01-22 10:25:00,41.79,41.89,41.74,41.82,170220.0,41.79,41.89,41.74,41.82,170220.0
2021-01-22 10:30:00,41.81,41.83,41.69,41.7,251309.0,41.81,41.83,41.69,41.7,251309.0
2021-01-22 10:35:00,41.71,41.75,41.61,41.75,270731.0,41.71,41.75,41.61,41.75,270731.0
2021-01-22 10:40:00,41.73,41.88,41.73,41.77,114872.0,41.73,41.88,41.73,41.77,114872.0
2021-01-22 10:45:00,41.77,41.83,41.72,41.73,101472.0,41.77,41.83,41.72,41.73,101472.0
2021-01-22 10:50:00,41.74,41.79,41.73,41.78,75586.0,41.74,41.79,41.73,41.78,75586.0
2021-01-22 10:55:00,41.78,41.92,41.76,41.87,190076.0,41.78,41.92,41.76,41.87,190076.0
2021-01-22 11:00:00,41.87,41.96,41.83,41.89,170258.0,41.87,41.96,41.83,41.89,170258.0
2021-01-22 11:05:00,41.89,41.89,41.84,41.87,81536.0,41.89,41.89,41.84,41.87,81536.0
2021-01-22 11:10:00,41.86,41.86,41.74,41.75,140943.0,41.86,41.86,41.74,41.75,140943.0
2021-01-22 11:15:00,41.74,41.81,41.71,41.79,127780.0,41.74,41.81,41.71,41.79,127780.0
2021-01-22 11:20:00,41.79,41.85,41.73,41.82,111090.0,41.79,41.85,41.73,41.82,111090.0
2021-01-22 11:25:00,41.82,41.83,41.75,41.76,70922.0,41.82,41.83,41.75,41.76,70922.0
2021-01-22 11:30:00,41.76,41.92,41.75,41.86,124682.0,41.76,41.92,41.75,41.86,124682.0
2021-01-22 11:35:00,41.86,42.05,41.85,42.01,138845.0,41.86,42.05,41.85,42.01,138845.0
2021-01-22 11:40:00,42.02,42.04,41.89,41.89,103328.0,42.02,42.04,41.89,41.89,103328.0
2021-01-22 11:45:00,41.89,41.94,41.85,41.91,109507.0,41.89,41.94,41.85,41.91,109507.0
2021-01-22 11:50:00,41.9,41.91,41.84,41.86,87068.0,41.9,41.91,41.84,41.86,87068.0
2021-01-22 11:55:00,41.87,41.96,41.87,41.92,77756.0,41.87,41.96,41.87,41.92,77756.0
2021-01-22 12:00:00,41.93,41.96,41.86,41.88,86159.0,41.93,41.96,41.86,41.88,86159.0
2021-01-22 12:05:00,41.88,41.88,41.81,41.85,118863.0,41.88,41.88,41.81,41.85,118863.0
2021-01-22 12:10:00,41.86,41.88,41.82,41.83,61834.0,41.86,41.88,41.82,41.83,61834.0
2021-01-22 12:15:00,41.83,41.89,41.79,41.84,103337.0,41.83,41.89,41.79,41.84,103337.0
2021-01-22 12:20:00,41.85,41.88,41.78,41.81,65346.0,41.85,41.88,41.78,41.81,65346.0
2021-01-22 12:25:00,41.82,41.87,41.76,41.83,81078.0,41.82,41.87,41.76,41.83,81078.0
2021-01-22 12:30:00,41.83,41.86,41.79,41.81,71036.0,41.83,41.86,41.79,41.81,71036.0
2021-01-22 12:35:00,41.8,41.88,41.79,41.85,57233.0,41.8,41.88,41.79,41.85,57233.0
2021-01-22 12:40:00,41.85,41.88,41.81,41.84,61338.0,41.85,41.88,41.81,41.84,61338.0
2021-01-22 12:45:00,41.84,41.87,41.81,41.82,64429.0,41.84,41.87,41.81,41.82,64429.0
2021-01-22 12:50:00,41.82,41.94,41.82,41.94,102829.0,41.82,41.94,41.82,41.94,102829.0
2021-01-22 12:55:00,41.93,41.97,41.88,41.9,97949.0,41.93,41.97,41.88,41.9,97949.0
2021-01-22 13:00:00,41.91,41.92,41.84,41.84,55458.0,41.91,41.92,41.84,41.84,55458.0
2021-01-22 13:05:00,41.84,41.87,41.81,41.82,68341.0,41.84,41.87,41.81,41.82,68341.0
2021-01-22 13:10:00,41.82,41.87,41.81,41.83,55706.0,41.82,41.87,41.81,41.83,55706.0
2021-01-22 13:15:00,41.84,41.85,41.8,41.84,59847.0,41.84,41.85,41.8,41.84,59847.0
2021-01-22 13:20:00,41.84,41.85,41.78,41.81,74405.0,41.84,41.85,41.78,41.81,74405.0
2021-01-22 13:25:00,41.82,41.83,41.8,41.82,37206.0,41.82,41.83,41.8,41.82,37206.0
2021-01-22 13:30:00,41.82,41.88,41.78,41.79,100651.0,41.82,41.88,41.78,41.79,100651.0
2021-01-22 13:35:00,41.79,41.8,41.73,41.8,125682.0,41.79,41.8,41.73,41.8,125682.0
2021-01-22 13:40:00,41.8,41.86,41.79,41.82,114691.0,41.8,41.86,41.79,41.82,114691.0
2021-01-22 13:45:00,41.83,41.85,41.74,41.75,117188.0,41.83,41.85,41.74,41.75,117188.0
2021-01-22 13:50:00,41.75,41.8,41.74,41.75,80641.0,41.75,41.8,41.74,41.75,80641.0
2021-01-22 13:55:00,41.75,41.79,41.7,41.71,99703.0,41.75,41.79,41.7,41.71,99703.0
2021-01-22 14:00:00,41.71,41.74,41.67,41.72,239090.0,41.71,41.74,41.67,41.72,239090.0
2021-01-22 14:05:00,41.72,41.74,41.67,41.68,135917.0,41.72,41.74,41.67,41.68,135917.0
2021-01-22 14:10:00,41.67,41.75,41.67,41.72,70405.0,41.67,41.75,41.67,41.72,70405.0
2021-01-22 14:15:00,41.72,41.76,41.7,41.74,75952.0,41.72,41.76,41.7,41.74,75952.0
2021-01-22 14:20:00,41.74,41.76,41.72,41.73,77183.0,41.74,41.76,41.72,41.73,77183.0
2021-01-22 14:25:00,41.74,41.8,41.73,41.76,101282.0,41.74,41.8,41.73,41.76,101282.0
2021-01-22 14:30:00,41.76,41.79,41.73,41.74,56414.0,41.76,41.79,41.73,41.74,56414.0
2021-01-22 14:35:00,41.73,41.75,41.7,41.73,111849.0,41.73,41.75,41.7,41.73,111849.0
2021-01-22 14:40:00,41.72,41.72,41.68,41.7,84550.0,41.72,41.72,41.68,41.7,84550.0
2021-01-22 14:45:00,41.71,41.74,41.7,41.74,69481.0,41.71,41.74,41.7,41.74,69481.0
2021-01-22 14:50:00,41.75,41.76,41.7,41.76,79538.0,41.75,41.76,41.7,41.76,79538.0
2021-01-22 14:55:00,41.76,41.78,41.72,41.77,60371.0,41.76,41.78,41.72,41.77,60371.0
2021-01-22 15:00:00,41.77,41.96,41.76,41.91,254829.0,41.77,41.96,41.76,41.91,254829.0
2021-01-22 15:05:00,41.91,42.03,41.91,41.91,123412.0,41.91,42.03,41.91,41.91,123412.0
2021-01-22 15:10:00,41.92,42.09,41.91,42.05,248372.0,41.92,42.09,41.91,42.05,248372.0
2021-01-22 15:15:00,42.05,42.12,42.03,42.06,175933.0,42.05,42.12,42.03,42.06,175933.0
2021-01-22 15:20:00,42.06,42.07,41.95,41.96,156047.0,42.06,42.07,41.95,41.96,156047.0
2021-01-22 15:25:00,41.96,42.01,41.96,42.0,125376.0,41.96,42.01,41.96,42.0,125376.0
2021-01-22 15:30:00,42.0,42.06,41.96,42.05,174757.0,42.0,42.06,41.96,42.05,174757.0
2021-01-22 15:35:00,42.06,42.17,42.03,42.16,185425.0,42.06,42.17,42.03,42.16,185425.0
2021-01-22 15:40:00,42.16,42.23,42.16,42.22,166526.0,42.16,42.23,42.16,42.22,166526.0
2021-01-22 15:45:00,42.22,42.23,42.15,42.19,197153.0,42.22,42.23,42.15,42.19,197153.0
2021-01-22 15:50:00,42.19,42.2,42.13,42.18,265983.0,42.19,42.2,42.13,42.18,265983.0
2021-01-22 15:55:00,42.19,42.23,42.13,42.13,474050.0,42.19,42.23,42.13,42.13,474050.0
2021-01-25 09:30:00,41.54,41.73,40.7,40.94,850789.0,41.54,41.73,40.7,40.94,850789.0
2021-01-25 09:35:00,40.95,41.63,40.7,40.79,380411.0,40.95,41.63,40.7,40.79,380411.0
2021-01-25 09:40:00,40.78,41.12,40.74,40.9,295983.0,40.78,41.12,40.74,40.9,295983.0
2021-01-25 09:45:00,40.91,40.98,40.74,40.81,215895.0,40.91,40.98,40.74,40.81,215895.0
2021-01-25 09:50:00,40.8,40.88,40.53,40.58,263945.0,40.8,40.88,40.53,40.58,263945.0
2021-01-25 09:55:00,40.58,40.94,40.4,40.47,578156.0,40.58,40.94,40.4,40.47,578156.0
2021-01-25 10:00:00,40.47,40.51,40.23,40.5,624229.0,40.47,40.51,40.23,40.5,624229.0
2021-01-25 10:05:00,40.5,40.51,40.32,40.41,479649.0,40.5,40.51,40.32,40.41,479649.0
2021-01-25 10:10:00,40.42,40.69,40.42,40.69,300519.0,40.42,40.69,40.42,40.69,300519.0
2021-01-25 10:15:00,40.69,40.85,40.69,40.75,295686.0,40.69,40.85,40.69,40.75,295686.0
2021-01-25 10:20:00,40.75,40.85,40.62,40.82,216912.0,40.75,40.85,40.62,40.82,216912.0
2021-01-25 10:25:00,40.83,40.99,40.8,40.93,280699.0,40.83,40.99,40.8,40.93,280699.0
2021-01-25 10:30:00,40.91,40.93,40.65,40.88,211521.0,40.91,40.93,40.65,40.88,211521.0
2021-01-25 10:35:00,40.9,41.02,40.87,40.89,166280.0,40.9,41.02,40.87,40.89,166280.0
2021-01-25 10:40:00,40.89,40.91,40.78,40.87,135526.0,40.89,40.91,40.78,40.87,135526.0
2021-01-25 10:45:00,40.87,40.89,40.65,40.66,147854.0,40.87,40.89,40.65,40.66,147854.0
2021-01-25 10:50:00,40.66,40.71,40.56,40.62,133750.0,40.66,40.71,40.56,40.62,133750.0
2021-01-25 10:55:00,40.62,40.63,40.35,40.36,261829.0,40.62,40.63,40.35,40.36,261829.0
2021-01-25 11:00:00,40.37,40.43,40.25,40.26,316646.0,40.37,40.43,40.25,40.26,316646.0
2021-01-25 11:05:00,40.25,40.27,39.9,40.01,601194.0,40.25,40.27,39.9,40.01,601194.0
2021-01-25 11:10:00,40.01,40.42,40.0,40.38,294646.0,40.01,40.42,40.0,40.38,294646.0
2021-01-25 11:15:00,40.36,40.45,40.13,40.44,204287.0,40.36,40.45,40.13,40.44,204287.0
2021-01-25 11:20:00,40.45,40.51,40.35,40.42,139154.0,40.45,40.51,40.35,40.42,139154.0
2021-01-25 11:25:00,40.42,40.43,40.17,40.17,189632.0,40.42,40.43,40.17,40.17,189632.0
2021-01-25 11:30:00,40.18,40.35,40.11,40.29,171604.0,40.18,40.35,40.11,40.29,171604.0
2021-01-25 11:35:00,40.28,40.29,40.18,40.26,168418.0,40.28,40.29,40.18,40.26,168418.0
2021-01-25 11:40:00,40.26,40.38,40.2,40.35,161215.0,40.26,40.38,40.2,40.35,161215.0
2021-01-25 11:45:00,40.35,40.43,40.3,40.35,93292.0,40.35,40.43,40.3,40.35,93292.0
2021-01-25 11:50:00,40.35,40.38,40.23,40.34,120066.0,40.35,40.38,40.23,40.34,120066.0
2021-01-25 11:55:00,40.35,40.47,40.29,40.46,108333.0,40.35,40.47,40.29,40.46,108333.0
2021-01-25 12:00:00,40.47,40.48,40.35,40.39,96431.0,40.47,40.48,40.35,40.39,96431.0
2021-01-25 12:05:00,40.39,40.48,40.35,40.39,77970.0,40.39,40.48,40.35,40.39,77970.0
2021-01-25 12:10:00,40.38,40.41,40.19,40.19,155407.0,40.38,40.41,40.19,40.19,155407.0
2021-01-25 12:15:00,40.19,40.27,40.11,40.15,205254.0,40.19,40.27,40.11,40.15,205254.0
2021-01-25 12:20:00,40.14,40.29,40.13,40.19,88312.0,40.14,40.29,40.13,40.19,88312.0
2021-01-25 12:25:00,40.19,40.31,40.16,40.26,145684.0,40.19,40.31,40.16,40.26,145684.0
2021-01-25 12:30:00,40.27,40.42,40.23,40.4,92547.0,40.27,40.42,40.23,40.4,92547.0
2021-01-25 12:35:00,40.41,40.45,40.33,40.35,86134.0,40.41,40.45,40.33,40.35,86134.0
2021-01-25 12:40:00,40.36,40.47,40.33,40.33,108372.0,40.36,40.47,40.33,40.33,108372.0
2021-01-25 12:45:00,40.33,40.43,40.3,40.41,57878.0,40.33,40.43,40.3,40.41,57878.0
2021-01-25 12:50:00,40.41,40.42,40.25,40.32,153967.0,40.41,40.42,40.25,40.32,153967.0
2021-01-25 12:55:00,40.34,40.36,40.26,40.34,81017.0,40.34,40.36,40.26,40.34,81017.0
2021-01-25 13:00:00,40.33,40.37,40.27,40.33,64158.0,40.33,40.37,40.27,40.33,64158.0
2021-01-25 13:05:00,40.33,40.37,40.29,40.34,82601.0,40.33,40.37,40.29,40.34,82601.0
2021-01-25 13:10:00,40.33,40.53,40.32,40.52,114054.0,40.33,40.53,40.32,40.52,114054.0
2021-01-25 13:15:00,40.52,40.59,40.49,40.49,105505.0,40.52,40.59,40.49,40.49,105505.0
2021-01-25 13:20:00,40.48,40.6,40.46,40.55,301736.0,40.48,40.6,40.46,40.55,301736.0
2021-01-25 13:25:00,40.55,40.55,40.39,40.42,94609.0,40.55,40.55,40.39,40.42,94609.0
2021-01-25 13:30:00,40.43,40.44,40.35,40.37,104231.0,40.43,40.44,40.35,40.37,104231.0
2021-01-25 13:35:00,40.38,40.54,40.36,40.45,178868.0,40.38,40.54,40.36,40.45,178868.0
2021-01-25 13:40:00,40.45,40.46,40.36,40.36,98776.0,40.45,40.46,40.36,40.36,98776.0
2021-01-25 13:45:00,40.35,40.43,40.31,40.32,183810.0,40.35,40.43,40.31,40.32,183810.0
2021-01-25 13:50:00,40.32,40.4,40.31,40.36,68000.0,40.32,40.4,40.31,40.36,68000.0
2021-01-25 13:55:00,40.36,40.42,40.32,40.37,96441.0,40.36,40.42,40.32,40.37,96441.0
2021-01-25 14:00:00,40.37,40.38,40.32,40.36,87334.0,40.37,40.38,40.32,40.36,87334.0
2021-01-25 14:05:00,40.36,40.49,40.34,40.44,159080.0,40.36,40.49,40.34,40.44,159080.0
2021-01-25 14:10:00,40.43,40.46,40.36,40.41,108317.0,40.43,40.46,40.36,40.41,108317.0
2021-01-25 14:15:00,40.41,40.46,40.35,40.4,89813.0,40.41,40.46,40.35,40.4,89813.0
2021-01-25 14:20:00,40.4,40.45,40.38,40.43,82634.0,40.4,40.45,40.38,40.43,82634.0
2021-01-25 14:25:00,40.43,40.44,40.36,40.39,111030.0,40.43,40.44,40.36,40.39,111030.0
2021-01-25 14:30:00,40.4,40.43,40.35,40.38,106633.0,40.4,40.43,40.35,40.38,106633.0
2021-01-25 14:35:00,40.38,40.38,40.26,40.27,117973.0,40.38,40.38,40.26,40.27,117973.0
2021-01-25 14:40:00,40.27,40.39,40.27,40.36,81744.0,40.27,40.39,40.27,40.36,81744.0
2021-01-25 14:45:00,40.35,40.41,40.33,40.38,131428.0,40.35,40.41,40.33,40.38,131428.0
2021-01-25 14:50:00,40.38,40.4,40.28,40.28,95541.0,40.38,40.4,40.28,40.28,95541.0
2021-01-25 14:55:00,40.29,40.32,40.24,40.27,165988.0,40.29,40.32,40.24,40.27,165988.0
2021-01-25 15:00:00,40.27,40.32,40.25,40.3,106018.0,40.27,40.32,40.25,40.3,106018.0
2021-01-25 15:05:00,40.3,40.42,40.29,40.41,132909.0,40.3,40.42,40.29,40.41,132909.0
2021-01-25 15:10:00,40.41,40.43,40.34,40.36,98886.0,40.41,40.43,40.34,40.36,98886.0
2021-01-25 15:15:00,40.35,40.5,40.33,40.48,102471.0,40.35,40.5,40.33,40.48,102471.0
2021-01-25 15:20:00,40.49,40.55,40.4,40.49,162230.0,40.49,40.55,40.4,40.49,162230.0
2021-01-25 15:25:00,40.48,40.55,40.4,40.42,154385.0,40.48,40.55,40.4,40.42,154385.0
2021-01-25 15:30:00,40.41,40.48,40.34,40.35,215453.0,40.41,40.48,40.34,40.35,215453.0
2021-01-25 15:35:00,40.34,40.5,40.29,40.39,257163.0,40.34,40.5,40.29,40.39,257163.0
2021-01-25 15:40:00,40.39,40.45,40.29,40.38,353900.0,40.39,40.45,40.29,40.38,353900.0
2021-01-25 15:45:00,40.38,40.43,40.31,40.36,364091.0,40.38,40.43,40.31,40.36,364091.0
2021-01-25 15:50:00,40.37,40.45,40.29,40.35,485401.0,40.37,40.45,40.29,40.35,485401.0
2021-01-25 15:55:00,40.36,40.45,40.35,40.38,628409.0,40.36,40.45,40.35,40.38,628409.0
2021-01-26 09:30:00,40.8,41.27,40.56,41.25,781097.0,40.8,41.27,40.56,41.25,781097.0
2021-01-26 09:35:00,41.24,41.39,40.96,40.98,515107.0,41.24,41.39,40.96,40.98,515107.0
2021-01-26 09:40:00,40.97,41.15,40.89,40.97,238578.0,40.97,41.15,40.89,40.97,238578.0
2021-01-26 09:45:00,40.96,41.16,40.94,41.07,293036.0,40.96,41.16,40.94,41.07,293036.0
2021-01-26 09:50:00,41.06,41.11,40.82,40.86,674836.0,41.06,41.11,40.82,40.86,674836.0
2021-01-26 09:55:00,40.86,41.05,40.75,40.76,414213.0,40.86,41.05,40.75,40.76,414213.0
2021-01-26 10:00:00,40.76,40.85,40.64,40.65,271722.0,40.76,40.85,40.64,40.65,271722.0
2021-01-26 10:05:00,40.65,40.86,40.63,40.85,233030.0,40.65,40.86,40.63,40.85,233030.0
2021-01-26 10:10:00,40.86,40.96,40.75,40.78,191427.0,40.86,40.96,40.75,40.78,191427.0
2021-01-26 10:15:00,40.78,41.0,40.74,40.91,230664.0,40.78,41.0,40.74,40.91,230664.0
2021-01-26 10:20:00,40.91,41.07,40.9,40.94,152455.0,40.91,41.07,40.9,40.94,152455.0
2021-01-26 10:25:00,40.94,41.08,40.9,41.0,177929.0,40.94,41.08,40.9,41.0,177929.0
2021-01-26 10:30:00,41.0,41.07,40.91,41.03,150318.0,41.0,41.07,40.91,41.03,150318.0
2021-01-26 10:35:00,41.04,41.16,41.03,41.14,134622.0,41.04,41.16,41.03,41.14,134622.0
2021-01-26 10:40:00,41.13,41.15,40.95,41.14,189733.0,41.13,41.15,40.95,41.14,189733.0
2021-01-26 10:45:00,41.14,41.27,41.13,41.2,245199.0,41.14,41.27,41.13,41.2,245199.0
2021-01-26 10:50:00,41.2,41.24,41.02,41.11,195794.0,41.2,41.24,41.02,41.11,195794.0
2021-01-26 10:55:00,41.1,41.14,40.97,41.08,127369.0,41.1,41.14,40.97,41.08,127369.0
2021-01-26 11:00:00,41.07,41.22,41.05,41.21,92549.0,41.07,41.22,41.05,41.21,92549.0
2021-01-26 11:05:00,41.22,41.22,41.03,41.08,82225.0,41.22,41.22,41.03,41.08,82225.0
2021-01-26 11:10:00,41.06,41.23,41.06,41.12,128745.0,41.06,41.23,41.06,41.12,128745.0
2021-01-26 11:15:00,41.11,41.18,41.09,41.1,50257.0,41.11,41.18,41.09,41.1,50257.0
2021-01-26 11:20:00,41.1,41.16,41.05,41.11,79579.0,41.1,41.16,41.05,41.11,79579.0
2021-01-26 11:25:00,41.12,41.14,40.99,41.0,143449.0,41.12,41.14,40.99,41.0,143449.0
2021-01-26 11:30:00,41.0,41.18,40.98,41.11,123799.0,41.0,41.18,40.98,41.11,123799.0
2021-01-26 11:35:00,41.1,41.16,41.04,41.07,70479.0,41.1,41.16,41.04,41.07,70479.0
2021-01-26 11:40:00,41.07,41.1,41.0,41.04,85695.0,41.07,41.1,41.0,41.04,85695.0
2021-01-26 11:45:00,41.03,41.04,40.8,40.81,220089.0,41.03,41.04,40.8,40.81,220089.0
2021-01-26 11:50:00,40.81,40.87,40.73,40.73,132270.0,40.81,40.87,40.73,40.73,132270.0
2021-01-26 11:55:00,40.73,40.79,40.71,40.72,94360.0,40.73,40.79,40.71,40.72,94360.0
2021-01-26 12:00:00,40.72,40.91,40.71,40.86,132367.0,40.72,40.91,40.71,40.86,132367.0
2021-01-26 12:05:00,40.86,40.91,40.77,40.83,109925.0,40.86,40.91,40.77,40.83,109925.0
2021-01-26 12:10:00,40.82,41.0,40.81,40.98,129166.0,40.82,41.0,40.81,40.98,129166.0
2021-01-26 12:15:00,40.98,40.99,40.9,40.94,35441.0,40.98,40.99,40.9,40.94,35441.0
2021-01-26 12:20:00,40.95,41.0,40.94,40.96,51510.0,40.95,41.0,40.94,40.96,51510.0
2021-01-26 12:25:00,40.96,41.09,40.96,41.09,106893.0,40.96,41.09,40.96,41.09,106893.0
2021-01-26 12:30:00,41.09,41.23,41.07,41.21,159251.0,41.09,41.23,41.07,41.21,159251.0
2021-01-26 12:35:00,41.21,41.34,41.18,41.32,169301.0,41.21,41.34,41.18,41.32,169301.0
2021-01-26 12:40:00,41.31,41.33,41.21,41.23,111875.0,41.31,41.33,41.21,41.23,111875.0
2021-01-26 12:45:00,41.23,41.23,41.12,41.16,82308.0,41.23,41.23,41.12,41.16,82308.0
2021-01-26 12:50:00,41.17,41.23,41.15,41.21,58914.0,41.17,41.23,41.15,41.21,58914.0
2021-01-26 12:55:00,41.21,41.22,41.08,41.08,109140.0,41.21,41.22,41.08,41.08,109140.0
2021-01-26 13:00:00,41.09,41.2,41.08,41.16,54527.0,41.09,41.2,41.08,41.16,54527.0
2021-01-26 13:05:00,41.17,41.2,41.13,41.2,56142.0,41.17,41.2,41.13,41.2,56142.0
2021-01-26 13:10:00,41.19,41.27,41.19,41.27,175379.0,41.19,41.27,41.19,41.27,175379.0
2021-01-26 13:15:00,41.28,41.34,41.21,41.21,116900.0,41.28,41.34,41.21,41.21,116900.0
2021-01-26 13:20:00,41.22,41.24,41.11,41.13,98050.0,41.22,41.24,41.11,41.13,98050.0
2021-01-26 13:25:00,41.12,41.14,41.05,41.06,75138.0,41.12,41.14,41.05,41.06,75138.0
2021-01-26 13:30:00,41.05,41.12,41.01,41.05,159092.0,41.05,41.12,41.01,41.05,159092.0
2021-01-26 13:35:00,41.04,41.13,41.01,41.08,48867.0,41.04,41.13,41.01,41.08,48867.0
2021-01-26 13:40:00,41.08,41.08,40.98,41.04,93207.0,41.08,41.08,40.98,41.04,93207.0
2021-01-26 13:45:00,41.04,41.04,40.86,40.89,131376.0,41.04,41.04,40.86,40.89,131376.0
2021-01-26 13:50:00,40.89,40.94,40.87,40.89,87275.0,40.89,40.94,40.87,40.89,87275.0
2021-01-26 13:55:00,40.89,40.9,40.85,40.87,122608.0,40.89,40.9,40.85,40.87,122608.0
2021-01-26 14:00:00,40.87,40.96,40.86,40.94,126620.0,40.87,40.96,40.86,40.94,126620.0
2021-01-26 14:05:00,40.93,40.99,40.9,40.94,46679.0,40.93,40.99,40.9,40.94,46679.0
2021-01-26 14:10:00,40.94,41.07,40.94,41.06,62012.0,40.94,41.07,40.94,41.06,62012.0
2021-01-26 14:15:00,41.05,41.12,41.03,41.1,90287.0,41.05,41.12,41.03,41.1,90287.0
2021-01-26 14:20:00,41.1,41.12,40.99,41.03,95624.0,41.1,41.12,40.99,41.03,95624.0
2021-01-26 14:25:00,41.04,41.04,40.9,40.95,46799.0,41.04,41.04,40.9,40.95,46799.0
2021-01-26 14:30:00,40.95,40.97,40.88,40.96,78385.0,40.95,40.97,40.88,40.96,78385.0
2021-01-26 14:35:00,40.96,41.07,40.94,41.05,65816.0,40.96,41.07,40.94,41.05,65816.0
2021-01-26 14:40:00,41.04,41.09,41.02,41.05,40981.0,41.04,41.09,41.02,41.05,40981.0
2021-01-26 14:45:00,41.05,41.1,41.04,41.07,63983.0,41.05,41.1,41.04,41.07,63983.0
2021-01-26 14:50:00,41.07,41.08,41.0,41.02,43609.0,41.07,41.08,41.0,41.02,43609.0
2021-01-26 14:55:00,41.02,41.18,41.01,41.14,81462.0,41.02,41.18,41.01,41.14,81462.0
2021-01-26 15:00:00,41.13,41.18,41.09,41.13,65352.0,41.13,41.18,41.09,41.13,65352.0
2021-01-26 15:05:00,41.13,41.21,41.11,41.13,116329.0,41.13,41.21,41.11,41.13,116329.0
2021-01-26 15:10:00,41.14,41.18,41.1,41.16,88670.0,41.14,41.18,41.1,41.16,88670.0
2021-01-26 15:15:00,41.16,41.17,41.08,41.15,57927.0,41.16,41.17,41.08,41.15,57927.0
2021-01-26 15:20:00,41.15,41.15,41.03,41.09,78263.0,41.15,41.15,41.03,41.09,78263.0
2021-01-26 15:25:00,41.09,41.15,41.07,41.13,70565.0,41.09,41.15,41.07,41.13,70565.0
2021-01-26 15:30:00,41.14,41.17,41.11,41.13,86643.0,41.14,41.17,41.11,41.13,86643.0
2021-01-26 15:35:00,41.14,41.15,41.06,41.08,110920.0,41.14,41.15,41.06,41.08,110920.0
2021-01-26 15:40:00,41.07,41.15,41.04,41.14,106430.0,41.07,41.15,41.04,41.14,106430.0
2021-01-26 15:45:00,41.14,41.23,41.13,41.21,143136.0,41.14,41.23,41.13,41.21,143136.0
2021-01-26 15:50:00,41.21,41.31,41.17,41.28,239579.0,41.21,41.31,41.17,41.28,239579.0
2021-01-26 15:55:00,41.27,41.32,41.23,41.26,316868.0,41.27,41.32,41.23,41.26,316868.0
2021-01-27 09:30:00,40.76,40.85,40.31,40.76,465643.0,40.76,40.85,40.31,40.76,465643.0
2021-01-27 09:35:00,40.77,41.59,40.66,41.16,449985.0,40.77,41.59,40.66,41.16,449985.0
2021-01-27 09:40:00,41.13,41.38,41.05,41.09,283278.0,41.13,41.38,41.05,41.09,283278.0
2021-01-27 09:45:00,41.1,41.11,40.72,40.73,437680.0,41.1,41.11,40.72,40.73,437680.0
2021-01-27 09:50:00,40.73,40.88,40.67,40.78,294112.0,40.73,40.88,40.67,40.78,294112.0
2021-01-27 09:55:00,40.79,40.8,40.38,40.48,468228.0,40.79,40.8,40.38,40.48,468228.0
2021-01-27 10:00:00,40.5,40.8,40.41,40.71,357351.0,40.5,40.8,40.41,40.71,357351.0
2021-01-27 10:05:00,40.72,40.92,40.58,40.83,300144.0,40.72,40.92,40.58,40.83,300144.0
2021-01-27 10:10:00,40.82,40.88,40.57,40.6,307877.0,40.82,40.88,40.57,40.6,307877.0
2021-01-27 10:15:00,40.6,41.13,40.52,41.11,293134.0,40.6,41.13,40.52,41.11,293134.0
2021-01-27 10:20:00,41.12,41.48,41.1,41.43,374907.0,41.12,41.48,41.1,41.43,374907.0
2021-01-27 10:25:00,41.46,41.65,41.39,41.45,174661.0,41.46,41.65,41.39,41.45,174661.0
2021-01-27 10:30:00,41.45,41.53,41.24,41.27,224865.0,41.45,41.53,41.24,41.27,224865.0
2021-01-27 10:35:00,41.26,41.39,41.2,41.32,131471.0,41.26,41.39,41.2,41.32,131471.0
2021-01-27 10:40:00,41.33,41.39,41.17,41.33,87251.0,41.33,41.39,41.17,41.33,87251.0
2021-01-27 10:45:00,41.31,41.49,41.29,41.29,199660.0,41.31,41.49,41.29,41.29,199660.0
2021-01-27 10:50:00,41.31,41.32,41.14,41.16,194776.0,41.31,41.32,41.14,41.16,194776.0
2021-01-27 10:55:00,41.17,41.33,41.14,41.23,145592.0,41.17,41.33,41.14,41.23,145592.0
2021-01-27 11:00:00,41.23,41.33,41.1,41.24,152185.0,41.23,41.33,41.1,41.24,152185.0
2021-01-27 11:05:00,41.22,41.4,41.16,41.39,138261.0,41.22,41.4,41.16,41.39,138261.0
2021-01-27 11:10:00,41.39,41.42,41.23,41.3,154568.0,41.39,41.42,41.23,41.3,154568.0
2021-01-27 11:15:00,41.3,41.36,41.0,41.03,194547.0,41.3,41.36,41.0,41.03,194547.0
2021-01-27 11:20:00,41.03,41.2,41.02,41.11,116452.0,41.03,41.2,41.02,41.11,116452.0
2021-01-27 11:25:00,41.1,41.24,41.06,41.11,128277.0,41.1,41.24,41.06,41.11,128277.0
2021-01-27 11:30:00,41.1,41.18,41.07,41.08,110491.0,41.1,41.18,41.07,41.08,110491.0
2021-01-27 11:35:00,41.09,41.32,41.07,41.25,167776.0,41.09,41.32,41.07,41.25,167776.0
2021-01-27 11:40:00,41.24,41.3,41.17,41.18,107222.0,41.24,41.3,41.17,41.18,107222.0
2021-01-27 11:45:00,41.2,41.3,41.08,41.09,161602.0,41.2,41.3,41.08,41.09,161602.0
2021-01-27 11:50:00,41.09,41.17,41.0,41.04,155956.0,41.09,41.17,41.0,41.04,155956.0
2021-01-27 11:55:00,41.03,41.07,40.87,40.92,176870.0,41.03,41.07,40.87,40.92,176870.0
2021-01-27 12:00:00,40.93,40.97,40.82,40.83,183943.0,40.93,40.97,40.82,40.83,183943.0
2021-01-27 12:05:00,40.83,41.18,40.82,41.14,190522.0,40.83,41.18,40.82,41.14,190522.0
2021-01-27 12:10:00,41.12,41.25,41.12,41.19,98960.0,41.12,41.25,41.12,41.19,98960.0
2021-01-27 12:15:00,41.2,41.32,41.16,41.29,123609.0,41.2,41.32,41.16,41.29,123609.0
2021-01-27 12:20:00,41.28,41.34,41.2,41.27,89764.0,41.28,41.34,41.2,41.27,89764.0
2021-01-27 12:25:00,41.28,41.3,41.05,41.07,102708.0,41.28,41.3,41.05,41.07,102708.0
2021-01-27 12:30:00,41.07,41.15,41.05,41.15,96771.0,41.07,41.15,41.05,41.15,96771.0
2021-01-27 12:35:00,41.15,41.23,41.08,41.18,124480.0,41.15,41.23,41.08,41.18,124480.0
2021-01-27 12:40:00,41.18,41.38,41.17,41.31,87850.0,41.18,41.38,41.17,41.31,87850.0
2021-01-27 12:45:00,41.31,41.34,41.27,41.29,72130.0,41.31,41.34,41.27,41.29,72130.0
2021-01-27 12:50:00,41.27,41.36,41.24,41.31,58828.0,41.27,41.36,41.24,41.31,58828.0
2021-01-27 12:55:00,41.32,41.37,41.28,41.31,86886.0,41.32,41.37,41.28,41.31,86886.0
2021-01-27 13:00:00,41.32,41.52,41.32,41.44,185870.0,41.32,41.52,41.32,41.44,185870.0
2021-01-27 13:05:00,41.46,41.53,41.36,41.37,96502.0,41.46,41.53,41.36,41.37,96502.0
2021-01-27 13:10:00,41.37,41.45,41.21,41.25,137379.0,41.37,41.45,41.21,41.25,137379.0
2021-01-27 13:15:00,41.24,41.4,41.19,41.37,93709.0,41.24,41.4,41.19,41.37,93709.0
2021-01-27 13:20:00,41.39,41.45,41.38,41.44,73913.0,41.39,41.45,41.38,41.44,73913.0
2021-01-27 13:25:00,41.43,41.56,41.42,41.42,126548.0,41.43,41.56,41.42,41.42,126548.0
2021-01-27 13:30:00,41.42,41.54,41.41,41.51,80106.0,41.42,41.54,41.41,41.51,80106.0
2021-01-27 13:35:00,41.51,41.53,41.33,41.41,67478.0,41.51,41.53,41.33,41.41,67478.0
2021-01-27 13:40:00,41.39,41.48,41.37,41.37,76609.0,41.39,41.48,41.37,41.37,76609.0
2021-01-27 13:45:00,41.36,41.44,41.33,41.4,61978.0,41.36,41.44,41.33,41.4,61978.0
2021-01-27 13:50:00,41.39,41.49,41.34,41.38,87680.0,41.39,41.49,41.34,41.38,87680.0
2021-01-27 13:55:00,41.39,41.45,41.34,41.38,54955.0,41.39,41.45,41.34,41.38,54955.0
2021-01-27 14:00:00,41.39,41.46,41.28,41.32,97841.0,41.39,41.46,41.28,41.32,97841.0
2021-01-27 14:05:00,41.32,41.4,41.24,41.38,146899.0,41.32,41.4,41.24,41.38,146899.0
2021-01-27 14:10:00,41.38,41.45,41.34,41.37,80201.0,41.38,41.45,41.34,41.37,80201.0
2021-01-27 14:15:00,41.35,41.37,41.19,41.2,138054.0,41.35,41.37,41.19,41.2,138054.0
2021-01-27 14:20:00,41.19,41.25,41.17,41.23,98805.0,41.19,41.25,41.17,41.23,98805.0
2021-01-27 14:25:00,41.23,41.32,41.21,41.23,146608.0,41.23,41.32,41.21,41.23,146608.0
2021-01-27 14:30:00,41.24,41.27,41.01,41.04,186781.0,41.24,41.27,41.01,41.04,186781.0
2021-01-27 14:35:00,41.03,41.07,40.92,41.01,131814.0,41.03,41.07,40.92,41.01,131814.0
2021-01-27 14:40:00,41.0,41.11,40.96,41.05,70961.0,41.0,41.11,40.96,41.05,70961.0
2021-01-27 14:45:00,41.04,41.05,40.78,40.8,127592.0,41.04,41.05,40.78,40.8,127592.0
2021-01-27 14:50:00,40.8,40.89,40.72,40.75,105756.0,40.8,40.89,40.72,40.75,105756.0
2021-01-27 14:55:00,40.75,40.79,40.65,40.67,118290.0,40.75,40.79,40.65,40.67,118290.0
2021-01-27 15:00:00,40.66,40.76,40.62,40.69,99205.0,40.66,40.76,40.62,40.69,99205.0
2021-01-27 15:05:00,40.68,40.88,40.65,40.83,132506.0,40.68,40.88,40.65,40.83,132506.0
2021-01-27 15:10:00,40.83,41.03,40.81,41.0,131048.0,40.83,41.03,40.81,41.0,131048.0
2021-01-27 15:15:00,40.99,41.05,40.9,40.93,81614.0,40.99,41.05,40.9,40.93,81614.0
2021-01-27 15:20:00,40.94,40.95,40.78,40.79,97423.0,40.94,40.95,40.78,40.79,97423.0
2021-01-27 15:25:00,40.78,40.88,40.68,40.75,109521.0,40.78,40.88,40.68,40.75,109521.0
2021-01-27 15:30:00,40.75,40.92,40.7,40.74,188638.0,40.75,40.92,40.7,40.74,188638.0
2021-01-27 15:35:00,40.74,40.78,40.62,40.64,184785.0,40.74,40.78,40.62,40.64,184785.0
2021-01-27 15:40:00,40.64,40.82,40.6,40.76,139865.0,40.64,40.82,40.6,40.76,139865.0
2021-01-27 15:45:00,40.75,40.88,40.72,40.87,134087.0,40.75,40.88,40.72,40.87,134087.0
2021-01-27 15:50:00,40.86,40.92,40.8,40.91,185793.0,40.86,40.92,40.8,40.91,185793.0
2021-01-27 15:55:00,40.91,40.96,40.83,40.96,396762.0,40.91,40.96,40.83,40.96,396762.0
2021-01-28 09:30:00,42.76,43.5,42.6,43.47,1172542.0,42.76,43.5,42.6,43.47,1172542.0
2021-01-28 09:35:00,43.45,43.95,43.4,43.82,721531.0,43.45,43.95,43.4,43.82,721531.0
2021-01-28 09:40:00,43.87,44.2,43.7,43.8,880597.0,43.87,44.2,43.7,43.8,880597.0
2021-01-28 09:45:00,43.79,44.0,43.57,43.62,489872.0,43.79,44.0,43.57,43.62,489872.0
2021-01-28 09:50:00,43.6,43.73,43.21,43.49,432572.0,43.6,43.73,43.21,43.49,432572.0
2021-01-28 09:55:00,43.44,43.59,42.74,42.85,693354.0,43.44,43.59,42.74,42.85,693354.0
2021-01-28 10:00:00,42.84,42.85,42.2,42.49,466701.0,42.84,42.85,42.2,42.49,466701.0
2021-01-28 10:05:00,42.48,42.59,42.18,42.42,398955.0,42.48,42.59,42.18,42.42,398955.0
2021-01-28 10:10:00,42.45,43.06,42.44,42.92,473743.0,42.45,43.06,42.44,42.92,473743.0
2021-01-28 10:15:00,42.9,42.92,42.4,42.42,288798.0,42.9,42.92,42.4,42.42,288798.0
2021-01-28 10:20:00,42.43,42.61,42.18,42.41,162025.0,42.43,42.61,42.18,42.41,162025.0
2021-01-28 10:25:00,42.4,42.63,42.26,42.54,183549.0,42.4,42.63,42.26,42.54,183549.0
2021-01-28 10:30:00,42.56,42.72,42.34,42.42,248294.0,42.56,42.72,42.34,42.42,248294.0
2021-01-28 10:35:00,42.45,42.67,42.42,42.54,245559.0,42.45,42.67,42.42,42.54,245559.0
2021-01-28 10:40:00,42.54,42.76,42.16,42.33,366487.0,42.54,42.76,42.16,42.33,366487.0
2021-01-28 10:45:00,42.34,42.46,42.17,42.29,393065.0,42.34,42.46,42.17,42.29,393065.0
2021-01-28 10:50:00,42.27,42.41,41.95,42.0,322776.0,42.27,42.41,41.95,42.0,322776.0
2021-01-28 10:55:00,42.02,42.41,41.89,42.29,277529.0,42.02,42.41,41.89,42.29,277529.0
2021-01-28 11:00:00,42.28,42.56,42.14,42.42,223576.0,42.28,42.56,42.14,42.42,223576.0
2021-01-28 11:05:00,42.43,42.68,42.38,42.6,223061.0,42.43,42.68,42.38,42.6,223061.0
2021-01-28 11:10:00,42.59,42.72,42.51,42.56,155403.0,42.59,42.72,42.51,42.56,155403.0
2021-01-28 11:15:00,42.55,42.59,42.07,42.28,338796.0,42.55,42.59,42.07,42.28,338796.0
2021-01-28 11:20:00,42.28,42.31,42.03,42.31,148105.0,42.28,42.31,42.03,42.31,148105.0
2021-01-28 11:25:00,42.31,42.4,42.11,42.19,204658.0,42.31,42.4,42.11,42.19,204658.0
2021-01-28 11:30:00,42.22,42.33,42.03,42.16,230719.0,42.22,42.33,42.03,42.16,230719.0
2021-01-28 11:35:00,42.19,42.34,41.82,41.93,286286.0,42.19,42.34,41.82,41.93,286286.0
2021-01-28 11:40:00,41.92,41.95,41.62,41.89,323096.0,41.92,41.95,41.62,41.89,323096.0
2021-01-28 11:45:00,41.88,42.01,41.76,41.94,208609.0,41.88,42.01,41.76,41.94,208609.0
2021-01-28 11:50:00,41.93,42.02,41.71,41.87,206341.0,41.93,42.02,41.71,41.87,206341.0
2021-01-28 11:55:00,41.88,42.15,41.87,42.15,197007.0,41.88,42.15,41.87,42.15,197007.0
2021-01-28 12:00:00,42.17,42.41,42.09,42.4,316577.0,42.17,42.41,42.09,42.4,316577.0
2021-01-28 12:05:00,42.39,42.42,42.23,42.34,160700.0,42.39,42.42,42.23,42.34,160700.0
2021-01-28 12:10:00,42.36,42.4,42.11,42.22,146446.0,42.36,42.4,42.11,42.22,146446.0
2021-01-28 12:15:00,42.22,42.39,42.2,42.35,109235.0,42.22,42.39,42.2,42.35,109235.0
2021-01-28 12:20:00,42.35,42.4,42.25,42.38,136601.0,42.35,42.4,42.25,42.38,136601.0
2021-01-28 12:25:00,42.35,42.53,42.35,42.51,196088.0,42.35,42.53,42.35,42.51,196088.0
2021-01-28 12:30:00,42.51,42.52,42.21,42.33,162946.0,42.51,42.52,42.21,42.33,162946.0
2021-01-28 12:35:00,42.33,42.35,42.19,42.23,67461.0,42.33,42.35,42.19,42.23,67461.0
2021-01-28 12:40:00,42.24,42.4,42.23,42.37,104595.0,42.24,42.4,42.23,42.37,104595.0
2021-01-28 12:45:00,42.37,42.43,42.32,42.4,63402.0,42.37,42.43,42.32,42.4,63402.0
2021-01-28 12:50:00,42.41,42.45,42.26,42.28,105871.0,42.41,42.45,42.26,42.28,105871.0
2021-01-28 12:55:00,42.3,42.63,42.29,42.51,147100.0,42.3,42.63,42.29,42.51,147100.0
2021-01-28 13:00:00,42.52,42.59,42.38,42.39,86461.0,42.52,42.59,42.38,42.39,86461.0
2021-01-28 13:05:00,42.39,42.39,42.12,42.2,145083.0,42.39,42.39,42.12,42.2,145083.0
2021-01-28 13:10:00,42.2,42.23,42.1,42.13,111167.0,42.2,42.23,42.1,42.13,111167.0
2021-01-28 13:15:00,42.12,42.2,42.01,42.12,110241.0,42.12,42.2,42.01,42.12,110241.0
2021-01-28 13:20:00,42.12,42.24,42.1,42.24,83114.0,42.12,42.24,42.1,42.24,83114.0
2021-01-28 13:25:00,42.22,42.28,42.16,42.23,47114.0,42.22,42.28,42.16,42.23,47114.0
2021-01-28 13:30:00,42.24,42.35,42.18,42.35,62933.0,42.24,42.35,42.18,42.35,62933.0
2021-01-28 13:35:00,42.34,42.49,42.29,42.4,117249.0,42.34,42.49,42.29,42.4,117249.0
2021-01-28 13:40:00,42.4,42.42,42.31,42.35,41953.0,42.4,42.42,42.31,42.35,41953.0
2021-01-28 13:45:00,42.35,42.39,42.22,42.27,54653.0,42.35,42.39,42.22,42.27,54653.0
2021-01-28 13:50:00,42.26,42.37,42.24,42.36,79190.0,42.26,42.37,42.24,42.36,79190.0
2021-01-28 13:55:00,42.36,42.4,42.29,42.32,46587.0,42.36,42.4,42.29,42.32,46587.0
2021-01-28 14:00:00,42.31,42.38,42.28,42.34,48384.0,42.31,42.38,42.28,42.34,48384.0
2021-01-28 14:05:00,42.34,42.44,42.3,42.43,60059.0,42.34,42.44,42.3,42.43,60059.0
2021-01-28 14:10:00,42.45,42.47,42.31,42.32,71872.0,42.45,42.47,42.31,42.32,71872.0
2021-01-28 14:15:00,42.32,42.39,42.26,42.37,76594.0,42.32,42.39,42.26,42.37,76594.0
2021-01-28 14:20:00,42.37,42.52,42.37,42.46,77565.0,42.37,42.52,42.37,42.46,77565.0
2021-01-28 14:25:00,42.45,42.46,42.39,42.4,63101.0,42.45,42.46,42.39,42.4,63101.0
2021-01-28 14:30:00,42.41,42.45,42.31,42.34,50322.0,42.41,42.45,42.31,42.34,50322.0
2021-01-28 14:35:00,42.34,42.44,42.29,42.44,42543.0,42.34,42.44,42.29,42.44,42543.0
2021-01-28 14:40:00,42.44,42.5,42.41,42.5,67596.0,42.44,42.5,42.41,42.5,67596.0
2021-01-28 14:45:00,42.5,42.65,42.5,42.59,161506.0,42.5,42.65,42.5,42.59,161506.0
2021-01-28 14:50:00,42.59,42.65,42.4,42.49,88000.0,42.59,42.65,42.4,42.49,88000.0
2021-01-28 14:55:00,42.49,42.63,42.43,42.59,88341.0,42.49,42.63,42.43,42.59,88341.0
2021-01-28 15:00:00,42.58,42.58,42.47,42.53,113462.0,42.58,42.58,42.47,42.53,113462.0
2021-01-28 15:05:00,42.52,42.58,42.45,42.47,59393.0,42.52,42.58,42.45,42.47,59393.0
2021-01-28 15:10:00,42.47,42.5,42.36,42.4,74286.0,42.47,42.5,42.36,42.4,74286.0
2021-01-28 15:15:00,42.4,42.45,42.38,42.42,85995.0,42.4,42.45,42.38,42.42,85995.0
2021-01-28 15:20:00,42.43,42.47,42.36,42.39,90615.0,42.43,42.47,42.36,42.39,90615.0
2021-01-28 15:25:00,42.39,42.42,42.28,42.29,93362.0,42.39,42.42,42.28,42.29,93362.0
2021-01-28 15:30:00,42.29,42.48,42.28,42.46,115097.0,42.29,42.48,42.28,42.46,115097.0
2021-01-28 15:35:00,42.46,42.49,42.34,42.38,112410.0,42.46,42.49,42.34,42.38,112410.0
2021-01-28 15:40:00,42.37,42.45,42.35,42.41,130756.0,42.37,42.45,42.35,42.41,130756.0
2021-01-28 15:45:00,42.41,42.61,42.4,42.59,197098.0,42.41,42.61,42.4,42.59,197098.0
2021-01-28 15:50:00,42.59,42.65,42.46,42.62,343012.0,42.59,42.65,42.46,42.62,343012.0
2021-01-28 15:55:00,42.61,42.64,42.5,42.54,479419.0,42.61,42.64,42.5,42.54,479419.0
2021-01-29 09:30:00,42.18,42.5,42.06,42.34,441082.0,42.18,42.5,42.06,42.34,441082.0
2021-01-29 09:35:00,42.36,42.4,41.86,41.86,326727.0,42.36,42.4,41.86,41.86,326727.0
2021-01-29 09:40:00,41.86,41.91,41.52,41.6,318702.0,41.86,41.91,41.52,41.6,318702.0
2021-01-29 09:45:00,41.59,42.01,41.56,41.6,252238.0,41.59,42.01,41.56,41.6,252238.0
2021-01-29 09:50:00,41.59,41.96,41.55,41.76,229840.0,41.59,41.96,41.55,41.76,229840.0
2021-01-29 09:55:00,41.78,41.86,41.67,41.72,139383.0,41.78,41.86,41.67,41.72,139383.0
2021-01-29 10:00:00,41.74,41.91,41.6,41.83,192663.0,41.74,41.91,41.6,41.83,192663.0
2021-01-29 10:05:00,41.86,41.93,41.67,41.92,136621.0,41.86,41.93,41.67,41.92,136621.0
2021-01-29 10:10:00,41.92,41.97,41.63,41.78,188960.0,41.92,41.97,41.63,41.78,188960.0
2021-01-29 10:15:00,41.78,41.94,41.78,41.83,161466.0,41.78,41.94,41.78,41.83,161466.0
2021-01-29 10:20:00,41.82,41.88,41.74,41.79,162877.0,41.82,41.88,41.74,41.79,162877.0
2021-01-29 10:25:00,41.81,41.81,41.61,41.62,201881.0,41.81,41.81,41.61,41.62,201881.0
2021-01-29 10:30:00,41.65,41.81,41.56,41.63,191627.0,41.65,41.81,41.56,41.63,191627.0
2021-01-29 10:35:00,41.63,41.68,41.26,41.28,564285.0,41.63,41.68,41.26,41.28,564285.0
2021-01-29 10:40:00,41.27,41.29,40.95,41.15,551906.0,41.27,41.29,40.95,41.15,551906.0
2021-01-29 10:45:00,41.14,41.27,41.07,41.09,350331.0,41.14,41.27,41.07,41.09,350331.0
2021-01-29 10:50:00,41.1,41.22,41.09,41.11,255452.0,41.1,41.22,41.09,41.11,255452.0
2021-01-29 10:55:00,41.12,41.15,41.0,41.02,220705.0,41.12,41.15,41.0,41.02,220705.0
2021-01-29 11:00:00,41.02,41.08,40.9,40.92,265024.0,41.02,41.08,40.9,40.92,265024.0
2021-01-29 11:05:00,40.92,41.13,40.87,41.08,254573.0,40.92,41.13,40.87,41.08,254573.0
2021-01-29 11:10:00,41.09,41.1,40.86,40.9,182467.0,41.09,41.1,40.86,40.9,182467.0
2021-01-29 11:15:00,40.9,40.97,40.71,40.71,244337.0,40.9,40.97,40.71,40.71,244337.0
2021-01-29 11:20:00,40.72,40.94,40.67,40.87,273924.0,40.72,40.94,40.67,40.87,273924.0
2021-01-29 11:25:00,40.87,40.93,40.7,40.72,180091.0,40.87,40.93,40.7,40.72,180091.0
2021-01-29 11:30:00,40.71,40.74,40.45,40.5,515468.0,40.71,40.74,40.45,40.5,515468.0
2021-01-29 11:35:00,40.51,40.56,40.31,40.47,247401.0,40.51,40.56,40.31,40.47,247401.0
2021-01-29 11:40:00,40.46,40.71,40.44,40.65,221094.0,40.46,40.71,40.44,40.65,221094.0
2021-01-29 11:45:00,40.65,40.77,40.57,40.73,210912.0,40.65,40.77,40.57,40.73,210912.0
2021-01-29 11:50:00,40.73,40.83,40.66,40.78,161774.0,40.73,40.83,40.66,40.78,161774.0
2021-01-29 11:55:00,40.78,40.91,40.77,40.91,170753.0,40.78,40.91,40.77,40.91,170753.0
2021-01-29 12:00:00,40.9,40.96,40.81,40.91,165329.0,40.9,40.96,40.81,40.91,165329.0
2021-01-29 12:05:00,40.92,40.94,40.71,40.71,176015.0,40.92,40.94,40.71,40.71,176015.0
2021-01-29 12:10:00,40.72,40.75,40.55,40.57,182424.0,40.72,40.75,40.55,40.57,182424.0
2021-01-29 12:15:00,40.55,40.56,40.26,40.3,422690.0,40.55,40.56,40.26,40.3,422690.0
2021-01-29 12:20:00,40.3,40.4,40.21,40.27,302848.0,40.3,40.4,40.21,40.27,302848.0
2021-01-29 12:25:00,40.27,40.49,40.21,40.43,330187.0,40.27,40.49,40.21,40.43,330187.0
2021-01-29 12:30:00,40.43,40.46,40.21,40.23,341955.0,40.43,40.46,40.21,40.23,341955.0
2021-01-29 12:35:00,40.24,40.3,40.21,40.23,379023.0,40.24,40.3,40.21,40.23,379023.0
2021-01-29 12:40:00,40.24,40.34,40.05,40.06,353569.0,40.24,40.34,40.05,40.06,353569.0
2021-01-29 12:45:00,40.06,40.11,39.77,39.8,690724.0,40.06,40.11,39.77,39.8,690724.0
2021-01-29 12:50:00,39.81,40.25,39.81,40.23,364574.0,39.81,40.25,39.81,40.23,364574.0
2021-01-29 12:55:00,40.25,40.25,39.94,40.0,218331.0,40.25,40.25,39.94,40.0,218331.0
2021-01-29 13:00:00,39.99,40.18,39.97,40.13,186276.0,39.99,40.18,39.97,40.13,186276.0
2021-01-29 13:05:00,40.14,40.15,39.97,40.1,301330.0,40.14,40.15,39.97,40.1,301330.0
2021-01-29 13:10:00,40.1,40.17,39.91,40.06,198179.0,40.1,40.17,39.91,40.06,198179.0
2021-01-29 13:15:00,40.05,40.06,39.79,39.85,263914.0,40.05,40.06,39.79,39.85,263914.0
2021-01-29 13:20:00,39.84,40.03,39.78,40.02,196731.0,39.84,40.03,39.78,40.02,196731.0
2021-01-29 13:25:00,40.02,40.3,40.01,40.29,158918.0,40.02,40.3,40.01,40.29,158918.0
2021-01-29 13:30:00,40.28,40.28,40.04,40.18,141933.0,40.28,40.28,40.04,40.18,141933.0
2021-01-29 13:35:00,40.17,40.28,40.12,40.21,116681.0,40.17,40.28,40.12,40.21,116681.0
2021-01-29 13:40:00,40.2,40.25,40.14,40.2,105948.0,40.2,40.25,40.14,40.2,105948.0
2021-01-29 13:45:00,40.19,40.25,40.07,40.14,121602.0,40.19,40.25,40.07,40.14,121602.0
2021-01-29 13:50:00,40.14,40.22,40.06,40.1,129539.0,40.14,40.22,40.06,40.1,129539.0
2021-01-29 13:55:00,40.1,40.13,39.98,39.98,208987.0,40.1,40.13,39.98,39.98,208987.0
2021-01-29 14:00:00,39.98,40.47,39.97,40.35,277232.0,39.98,40.47,39.97,40.35,277232.0
2021-01-29 14:05:00,40.38,40.39,40.24,40.33,133365.0,40.38,40.39,40.24,40.33,133365.0
2021-01-29 14:10:00,40.33,40.39,40.24,40.29,89297.0,40.33,40.39,40.24,40.29,89297.0
2021-01-29 14:15:00,40.28,40.34,40.22,40.26,115844.0,40.28,40.34,40.22,40.26,115844.0
2021-01-29 14:20:00,40.27,40.28,40.1,40.17,106426.0,40.27,40.28,40.1,40.17,106426.0
2021-01-29 14:25:00,40.18,40.23,40.01,40.04,159255.0,40.18,40.23,40.01,40.04,159255.0
2021-01-29 14:30:00,40.04,40.09,39.95,40.05,205852.0,40.04,40.09,39.95,40.05,205852.0
2021-01-29 14:35:00,40.06,40.24,40.05,40.16,150453.0,40.06,40.24,40.05,40.16,150453.0
2021-01-29 14:40:00,40.16,40.25,40.01,40.1,144712.0,40.16,40.25,40.01,40.1,144712.0
2021-01-29 14:45:00,40.09,40.16,40.04,40.05,95753.0,40.09,40.16,40.04,40.05,95753.0
2021-01-29 14:50:00,40.05,40.13,39.95,39.98,122679.0,40.05,40.13,39.95,39.98,122679.0
2021-01-29 14:55:00,39.97,40.21,39.96,40.13,152366.0,39.97,40.21,39.96,40.13,152366.0
2021-01-29 15:00:00,40.15,40.31,40.1,40.26,136311.0,40.15,40.31,40.1,40.26,136311.0
2021-01-29 15:05:00,40.25,40.27,40.14,40.22,141412.0,40.25,40.27,40.14,40.22,141412.0
2021-01-29 15:10:00,40.22,40.39,40.21,40.28,138810.0,40.22,40.39,40.21,40.28,138810.0
2021-01-29 15:15:00,40.28,40.3,40.22,40.26,85909.0,40.28,40.3,40.22,40.26,85909.0
2021-01-29 15:20:00,40.27,40.38,40.27,40.34,104720.0,40.27,40.38,40.27,40.34,104720.0
2021-01-29 15:25:00,40.34,40.38,40.24,40.28,169879.0,40.34,40.38,40.24,40.28,169879.0
2021-01-29 15:30:00,40.27,40.4,40.21,40.34,280501.0,40.27,40.4,40.21,40.34,280501.0
2021-01-29 15:35:00,40.35,40.38,40.12,40.17,315885.0,40.35,40.38,40.12,40.17,315885.0
2021-01-29 15:40:00,40.16,40.2,40.01,40.11,357101.0,40.16,40.2,40.01,40.11,357101.0
2021-01-29 15:45:00,40.09,40.14,39.99,40.05,509506.0,40.09,40.14,39.99,40.05,509506.0
2021-01-29 15:50:00,40.04,40.23,39.99,40.08,547845.0,40.04,40.23,39.99,40.08,547845.0
2021-01-29 15:55:00,40.08,40.22,39.98,39.98,832857.0,40.08,40.22,39.98,39.98,832857.0
2021-02-01 09:30:00,40.41,40.41,39.8,40.0,587877.0,40.41,40.41,39.8,40.0,587877.0
2021-02-01 09:35:00,40.03,40.11,39.83,40.02,233620.0,40.03,40.11,39.83,40.02,233620.0
2021-02-01 09:40:00,40.01,40.39,39.97,40.13,205943.0,40.01,40.39,39.97,40.13,205943.0
2021-02-01 09:45:00,40.13,40.16,39.63,39.68,277591.0,40.13,40.16,39.63,39.68,277591.0
2021-02-01 09:50:00,39.68,40.09,39.63,39.8,442036.0,39.68,40.09,39.63,39.8,442036.0
2021-02-01 09:55:00,39.79,39.95,39.72,39.81,272296.0,39.79,39.95,39.72,39.81,272296.0
2021-02-01 10:00:00,39.79,39.8,39.46,39.6,290632.0,39.79,39.8,39.46,39.6,290632.0
2021-02-01 10:05:00,39.63,39.77,39.49,39.49,243161.0,39.63,39.77,39.49,39.49,243161.0
2021-02-01 10:10:00,39.51,39.71,39.42,39.6,184522.0,39.51,39.71,39.42,39.6,184522.0
2021-02-01 10:15:00,39.59,39.65,39.5,39.59,148279.0,39.59,39.65,39.5,39.59,148279.0
2021-02-01 10:20:00,39.59,39.69,39.5,39.55,91916.0,39.59,39.69,39.5,39.55,91916.0
2021-02-01 10:25:00,39.56,39.57,39.43,39.48,188724.0,39.56,39.57,39.43,39.48,188724.0
2021-02-01 10:30:00,39.48,39.71,39.44,39.58,147165.0,39.48,39.71,39.44,39.58,147165.0
2021-02-01 10:35:00,39.59,39.62,39.31,39.31,232128.0,39.59,39.62,39.31,39.31,232128.0
2021-02-01 10:40:00,39.31,39.53,39.3,39.42,176662.0,39.31,39.53,39.3,39.42,176662.0
2021-02-01 10:45:00,39.41,39.52,39.29,39.36,138831.0,39.41,39.52,39.29,39.36,138831.0
2021-02-01 10:50:00,39.36,39.4,39.17,39.23,320153.0,39.36,39.4,39.17,39.23,320153.0
2021-02-01 10:55:00,39.23,39.4,39.18,39.35,150342.0,39.23,39.4,39.18,39.35,150342.0
2021-02-01 11:00:00,39.35,39.43,39.22,39.28,281283.0,39.35,39.43,39.22,39.28,281283.0
2021-02-01 11:05:00,39.29,39.34,39.21,39.3,208740.0,39.29,39.34,39.21,39.3,208740.0
2021-02-01 11:10:00,39.3,39.49,39.3,39.42,255408.0,39.3,39.49,39.3,39.42,255408.0
2021-02-01 11:15:00,39.42,39.57,39.4,39.48,147369.0,39.42,39.57,39.4,39.48,147369.0
2021-02-01 11:20:00,39.49,39.56,39.45,39.55,144811.0,39.49,39.56,39.45,39.55,144811.0
2021-02-01 11:25:00,39.55,39.68,39.55,39.62,135108.0,39.55,39.68,39.55,39.62,135108.0
2021-02-01 11:30:00,39.63,39.67,39.48,39.54,115847.0,39.63,39.67,39.48,39.54,115847.0
2021-02-01 11:35:00,39.53,39.66,39.49,39.63,82760.0,39.53,39.66,39.49,39.63,82760.0
2021-02-01 11:40:00,39.64,39.75,39.64,39.68,96374.0,39.64,39.75,39.64,39.68,96374.0
2021-02-01 11:45:00,39.7,39.77,39.68,39.73,128994.0,39.7,39.77,39.68,39.73,128994.0
2021-02-01 11:50:00,39.72,39.72,39.6,39.72,79915.0,39.72,39.72,39.6,39.72,79915.0
2021-02-01 11:55:00,39.71,39.72,39.52,39.52,102158.0,39.71,39.72,39.52,39.52,102158.0
2021-02-01 12:00:00,39.52,39.61,39.51,39.53,84852.0,39.52,39.61,39.51,39.53,84852.0
2021-02-01 12:05:00,39.54,39.73,39.53,39.64,69953.0,39.54,39.73,39.53,39.64,69953.0
2021-02-01 12:10:00,39.64,39.66,39.58,39.63,67937.0,39.64,39.66,39.58,39.63,67937.0
2021-02-01 12:15:00,39.62,39.67,39.51,39.55,146265.0,39.62,39.67,39.51,39.55,146265.0
2021-02-01 12:20:00,39.56,39.63,39.55,39.6,63471.0,39.56,39.63,39.55,39.6,63471.0
2021-02-01 12:25:00,39.61,39.71,39.61,39.69,73951.0,39.61,39.71,39.61,39.69,73951.0
2021-02-01 12:30:00,39.69,39.76,39.68,39.74,118898.0,39.69,39.76,39.68,39.74,118898.0
2021-02-01 12:35:00,39.76,39.77,39.58,39.62,170590.0,39.76,39.77,39.58,39.62,170590.0
2021-02-01 12:40:00,39.62,39.77,39.61,39.69,137055.0,39.62,39.77,39.61,39.69,137055.0
2021-02-01 12:45:00,39.68,39.71,39.64,39.69,70106.0,39.68,39.71,39.64,39.69,70106.0
2021-02-01 12:50:00,39.7,39.71,39.61,39.65,68998.0,39.7,39.71,39.61,39.65,68998.0
2021-02-01 12:55:00,39.65,39.72,39.62,39.72,56770.0,39.65,39.72,39.62,39.72,56770.0
2021-02-01 13:00:00,39.71,39.71,39.59,39.64,85175.0,39.71,39.71,39.59,39.64,85175.0
2021-02-01 13:05:00,39.64,39.68,39.6,39.67,91988.0,39.64,39.68,39.6,39.67,91988.0
2021-02-01 13:10:00,39.66,39.73,39.64,39.67,78507.0,39.66,39.73,39.64,39.67,78507.0
2021-02-01 13:15:00,39.67,39.7,39.56,39.57,67820.0,39.67,39.7,39.56,39.57,67820.0
2021-02-01 13:20:00,39.57,39.7,39.56,39.69,78695.0,39.57,39.7,39.56,39.69,78695.0
2021-02-01 13:25:00,39.68,39.79,39.68,39.72,139806.0,39.68,39.79,39.68,39.72,139806.0
2021-02-01 13:30:00,39.72,39.84,39.71,39.82,86557.0,39.72,39.84,39.71,39.82,86557.0
2021-02-01 13:35:00,39.81,39.85,39.73,39.76,111321.0,39.81,39.85,39.73,39.76,111321.0
2021-02-01 13:40:00,39.77,39.86,39.76,39.82,63962.0,39.77,39.86,39.76,39.82,63962.0
2021-02-01 13:45:00,39.82,39.83,39.76,39.8,50396.0,39.82,39.83,39.76,39.8,50396.0
2021-02-01 13:50:00,39.8,39.82,39.74,39.8,114732.0,39.8,39.82,39.74,39.8,114732.0
2021-02-01 13:55:00,39.81,40.02,39.81,40.0,150483.0,39.81,40.02,39.81,40.0,150483.0
2021-02-01 14:00:00,39.99,40.15,39.96,40.1,180722.0,39.99,40.15,39.96,40.1,180722.0
2021-02-01 14:05:00,40.1,40.11,40.0,40.02,91194.0,40.1,40.11,40.0,40.02,91194.0
2021-02-01 14:10:00,40.02,40.02,39.9,39.92,113977.0,40.02,40.02,39.9,39.92,113977.0
2021-02-01 14:15:00,39.93,40.0,39.92,39.96,100536.0,39.93,40.0,39.92,39.96,100536.0
2021-02-01 14:20:00,39.96,40.06,39.94,40.04,93782.0,39.96,40.06,39.94,40.04,93782.0
2021-02-01 14:25:00,40.05,40.12,40.03,40.05,91891.0,40.05,40.12,40.03,40.05,91891.0
2021-02-01 14:30:00,40.06,40.09,40.01,40.05,60422.0,40.06,40.09,40.01,40.05,60422.0
2021-02-01 14:35:00,40.05,40.12,40.05,40.09,67002.0,40.05,40.12,40.05,40.09,67002.0
2021-02-01 14:40:00,40.09,40.13,40.03,40.03,44487.0,40.09,40.13,40.03,40.03,44487.0
2021-02-01 14:45:00,40.04,40.09,40.02,40.05,39147.0,40.04,40.09,40.02,40.05,39147.0
2021-02-01 14:50:00,40.05,40.09,40.04,40.06,34145.0,40.05,40.09,40.04,40.06,34145.0
2021-02-01 14:55:00,40.05,40.05,40.0,40.01,55842.0,40.05,40.05,40.0,40.01,55842.0
2021-02-01 15:00:00,40.01,40.04,39.97,40.04,118148.0,40.01,40.04,39.97,40.04,118148.0
2021-02-01 15:05:00,40.03,40.05,39.97,40.02,69095.0,40.03,40.05,39.97,40.02,69095.0
2021-02-01 15:10:00,40.02,40.03,39.89,39.95,76785.0,40.02,40.03,39.89,39.95,76785.0
2021-02-01 15:15:00,39.95,39.99,39.91,39.96,71577.0,39.95,39.99,39.91,39.96,71577.0
2021-02-01 15:20:00,39.97,39.98,39.88,39.94,86316.0,39.97,39.98,39.88,39.94,86316.0
2021-02-01 15:25:00,39.94,39.99,39.93,39.95,74629.0,39.94,39.99,39.93,39.95,74629.0
2021-02-01 15:30:00,39.96,39.99,39.9,39.96,146856.0,39.96,39.99,39.9,39.96,146856.0
2021-02-01 15:35:00,39.97,39.99,39.93,39.98,132687.0,39.97,39.99,39.93,39.98,132687.0
2021-02-01 15:40:00,39.99,40.0,39.94,39.96,133942.0,39.99,40.0,39.94,39.96,133942.0
2021-02-01 15:45:00,39.95,39.96,39.85,39.88,154150.0,39.95,39.96,39.85,39.88,154150.0
2021-02-01 15:50:00,39.87,39.96,39.81,39.94,261883.0,39.87,39.96,39.81,39.94,261883.0
2021-02-01 15:55:00,39.94,40.0,39.92,39.93,331800.0,39.94,40.0,39.92,39.93,331800.0
2021-02-02 09:30:00,40.63,40.69,40.31,40.64,420453.0,40.63,40.69,40.31,40.64,420453.0
2021-02-02 09:35:00,40.64,40.72,40.26,40.3,274863.0,40.64,40.72,40.26,40.3,274863.0
2021-02-02 09:40:00,40.28,40.42,40.2,40.37,193472.0,40.28,40.42,40.2,40.37,193472.0
2021-02-02 09:45:00,40.37,40.67,40.34,40.48,291196.0,40.37,40.67,40.34,40.48,291196.0
2021-02-02 09:50:00,40.5,40.5,40.26,40.33,376689.0,40.5,40.5,40.26,40.33,376689.0
2021-02-02 09:55:00,40.34,40.45,40.11,40.12,184539.0,40.34,40.45,40.11,40.12,184539.0
2021-02-02 10:00:00,40.12,40.58,40.12,40.56,266961.0,40.12,40.58,40.12,40.56,266961.0
2021-02-02 10:05:00,40.56,40.77,40.51,40.7,383222.0,40.56,40.77,40.51,40.7,383222.0
2021-02-02 10:10:00,40.7,40.73,40.4,40.45,309891.0,40.7,40.73,40.4,40.45,309891.0
2021-02-02 10:15:00,40.45,40.5,40.32,40.39,147915.0,40.45,40.5,40.32,40.39,147915.0
2021-02-02 10:20:00,40.4,40.41,40.21,40.26,218779.0,40.4,40.41,40.21,40.26,218779.0
2021-02-02 10:25:00,40.25,40.27,40.05,40.05,282546.0,40.25,40.27,40.05,40.05,282546.0
2021-02-02 10:30:00,40.07,40.11,40.0,40.04,156642.0,40.07,40.11,40.0,40.04,156642.0
2021-02-02 10:35:00,40.04,40.09,39.94,39.99,172262.0,40.04,40.09,39.94,39.99,172262.0
2021-02-02 10:40:00,39.98,40.17,39.98,40.15,171335.0,39.98,40.17,39.98,40.15,171335.0
2021-02-02 10:45:00,40.16,40.2,40.06,40.13,120707.0,40.16,40.2,40.06,40.13,120707.0
2021-02-02 10:50:00,40.13,40.27,40.13,40.27,106981.0,40.13,40.27,40.13,40.27,106981.0
2021-02-02 10:55:00,40.27,40.29,40.19,40.23,105976.0,40.27,40.29,40.19,40.23,105976.0
2021-02-02 11:00:00,40.23,40.4,40.22,40.22,207833.0,40.23,40.4,40.22,40.22,207833.0
2021-02-02 11:05:00,40.21,40.25,40.09,40.24,184271.0,40.21,40.25,40.09,40.24,184271.0
2021-02-02 11:10:00,40.24,40.36,40.23,40.32,211415.0,40.24,40.36,40.23,40.32,211415.0
2021-02-02 11:15:00,40.32,40.44,40.31,40.43,209132.0,40.32,40.44,40.31,40.43,209132.0
2021-02-02 11:20:00,40.43,40.45,40.32,40.37,130091.0,40.43,40.45,40.32,40.37,130091.0
2021-02-02 11:25:00,40.36,40.38,40.24,40.29,249646.0,40.36,40.38,40.24,40.29,249646.0
2021-02-02 11:30:00,40.29,40.36,40.17,40.29,184398.0,40.29,40.36,40.17,40.29,184398.0
2021-02-02 11:35:00,40.29,40.36,40.26,40.27,82578.0,40.29,40.36,40.26,40.27,82578.0
2021-02-02 11:40:00,40.27,40.29,40.18,40.21,116063.0,40.27,40.29,40.18,40.21,116063.0
2021-02-02 11:45:00,40.22,40.26,40.16,40.23,116008.0,40.22,40.26,40.16,40.23,116008.0
2021-02-02 11:50:00,40.24,40.34,40.23,40.32,112717.0,40.24,40.34,40.23,40.32,112717.0
2021-02-02 11:55:00,40.3,40.38,40.26,40.31,122196.0,40.3,40.38,40.26,40.31,122196.0
2021-02-02 12:00:00,40.32,40.34,40.2,40.23,107595.0,40.32,40.34,40.2,40.23,107595.0
2021-02-02 12:05:00,40.23,40.27,40.2,40.22,92986.0,40.23,40.27,40.2,40.22,92986.0
2021-02-02 12:10:00,40.22,40.29,40.19,40.22,83812.0,40.22,40.29,40.19,40.22,83812.0
2021-02-02 12:15:00,40.22,40.23,40.15,40.21,92750.0,40.22,40.23,40.15,40.21,92750.0
2021-02-02 12:20:00,40.21,40.32,40.21,40.26,101674.0,40.21,40.32,40.21,40.26,101674.0
2021-02-02 12:25:00,40.26,40.31,40.25,40.3,51323.0,40.26,40.31,40.25,40.3,51323.0
2021-02-02 12:30:00,40.3,40.31,40.22,40.23,60345.0,40.3,40.31,40.22,40.23,60345.0
2021-02-02 12:35:00,40.22,40.28,40.19,40.25,53261.0,40.22,40.28,40.19,40.25,53261.0
2021-02-02 12:40:00,40.24,40.38,40.22,40.37,100333.0,40.24,40.38,40.22,40.37,100333.0
2021-02-02 12:45:00,40.38,40.44,40.35,40.41,186347.0,40.38,40.44,40.35,40.41,186347.0
2021-02-02 12:50:00,40.41,40.42,40.34,40.36,61047.0,40.41,40.42,40.34,40.36,61047.0
2021-02-02 12:55:00,40.37,40.43,40.35,40.41,87095.0,40.37,40.43,40.35,40.41,87095.0
2021-02-02 13:00:00,40.41,40.42,40.34,40.35,108499.0,40.41,40.42,40.34,40.35,108499.0
2021-02-02 13:05:00,40.35,40.4,40.35,40.38,50036.0,40.35,40.4,40.35,40.38,50036.0
2021-02-02 13:10:00,40.38,40.43,40.35,40.42,80089.0,40.38,40.43,40.35,40.42,80089.0
2021-02-02 13:15:00,40.42,40.57,40.42,40.57,222255.0,40.42,40.57,40.42,40.57,222255.0
2021-02-02 13:20:00,40.57,40.59,40.5,40.52,161557.0,40.57,40.59,40.5,40.52,161557.0
2021-02-02 13:25:00,40.52,40.65,40.51,40.64,170406.0,40.52,40.65,40.51,40.64,170406.0
2021-02-02 13:30:00,40.64,40.67,40.56,40.58,132294.0,40.64,40.67,40.56,40.58,132294.0
2021-02-02 13:35:00,40.57,40.64,40.51,40.58,94928.0,40.57,40.64,40.51,40.58,94928.0
2021-02-02 13:40:00,40.59,40.62,40.55,40.59,76025.0,40.59,40.62,40.55,40.59,76025.0
2021-02-02 13:45:00,40.58,40.6,40.53,40.57,85708.0,40.58,40.6,40.53,40.57,85708.0
2021-02-02 13:50:00,40.56,40.59,40.47,40.48,94695.0,40.56,40.59,40.47,40.48,94695.0
2021-02-02 13:55:00,40.48,40.54,40.47,40.51,86514.0,40.48,40.54,40.47,40.51,86514.0
2021-02-02 14:00:00,40.5,40.55,40.49,40.54,50399.0,40.5,40.55,40.49,40.54,50399.0
2021-02-02 14:05:00,40.54,40.62,40.54,40.61,92863.0,40.54,40.62,40.54,40.61,92863.0
2021-02-02 14:10:00,40.61,40.73,40.6,40.72,97410.0,40.61,40.73,40.6,40.72,97410.0
2021-02-02 14:15:00,40.73,40.84,40.71,40.81,167842.0,40.73,40.84,40.71,40.81,167842.0
2021-02-02 14:20:00,40.82,40.84,40.74,40.76,136164.0,40.82,40.84,40.74,40.76,136164.0
2021-02-02 14:25:00,40.75,40.78,40.7,40.72,60742.0,40.75,40.78,40.7,40.72,60742.0
2021-02-02 14:30:00,40.72,40.73,40.61,40.64,79580.0,40.72,40.73,40.61,40.64,79580.0
2021-02-02 14:35:00,40.64,40.67,40.62,40.63,43209.0,40.64,40.67,40.62,40.63,43209.0
2021-02-02 14:40:00,40.63,40.65,40.58,40.64,51635.0,40.63,40.65,40.58,40.64,51635.0
2021-02-02 14:45:00,40.64,40.68,40.62,40.67,58810.0,40.64,40.68,40.62,40.67,58810.0
2021-02-02 14:50:00,40.67,40.73,40.67,40.7,74394.0,40.67,40.73,40.67,40.7,74394.0
2021-02-02 14:55:00,40.69,40.85,40.69,40.83,140970.0,40.69,40.85,40.69,40.83,140970.0
2021-02-02 15:00:00,40.83,40.89,40.81,40.84,147857.0,40.83,40.89,40.81,40.84,147857.0
2021-02-02 15:05:00,40.84,40.88,40.75,40.88,165086.0,40.84,40.88,40.75,40.88,165086.0
2021-02-02 15:10:00,40.88,40.9,40.77,40.77,92600.0,40.88,40.9,40.77,40.77,92600.0
2021-02-02 15:15:00,40.77,40.79,40.71,40.76,148500.0,40.77,40.79,40.71,40.76,148500.0
2021-02-02 15:20:00,40.76,40.8,40.74,40.78,78087.0,40.76,40.8,40.74,40.78,78087.0
2021-02-02 15:25:00,40.79,40.8,40.75,40.76,81819.0,40.79,40.8,40.75,40.76,81819.0
2021-02-02 15:30:00,40.76,40.84,40.76,40.8,108172.0,40.76,40.84,40.76,40.8,108172.0
2021-02-02 15:35:00,40.79,40.8,40.67,40.73,151232.0,40.79,40.8,40.67,40.73,151232.0
2021-02-02 15:40:00,40.73,40.82,40.71,40.8,91895.0,40.73,40.82,40.71,40.8,91895.0
2021-02-02 15:45:00,40.8,40.85,40.78,40.81,155516.0,40.8,40.85,40.78,40.81,155516.0
2021-02-02 15:50:00,40.8,40.91,40.79,40.86,228701.0,40.8,40.91,40.79,40.86,228701.0
2021-02-02 15:55:00,40.86,40.87,40.8,40.83,318221.0,40.86,40.87,40.8,40.83,318221.0
2021-02-03 09:30:00,41.02,41.04,40.52,40.91,443781.0,41.02,41.04,40.52,40.91,443781.0
2021-02-03 09:35:00,40.91,41.14,40.76,41.08,246598.0,40.91,41.14,40.76,41.08,246598.0
2021-02-03 09:40:00,41.07,41.34,41.06,41.27,360709.0,41.07,41.34,41.06,41.27,360709.0
2021-02-03 09:45:00,41.26,41.67,41.24,41.51,424275.0,41.26,41.67,41.24,41.51,424275.0
2021-02-03 09:50:00,41.51,41.68,41.28,41.44,302769.0,41.51,41.68,41.28,41.44,302769.0
2021-02-03 09:55:00,41.44,41.46,41.28,41.29,162771.0,41.44,41.46,41.28,41.29,162771.0
2021-02-03 10:00:00,41.29,41.45,41.23,41.44,221773.0,41.29,41.45,41.23,41.44,221773.0
2021-02-03 10:05:00,41.43,41.49,41.33,41.48,124962.0,41.43,41.49,41.33,41.48,124962.0
2021-02-03 10:10:00,41.48,41.58,41.4,41.41,175297.0,41.48,41.58,41.4,41.41,175297.0
2021-02-03 10:15:00,41.42,41.53,41.29,41.41,195867.0,41.42,41.53,41.29,41.41,195867.0
2021-02-03 10:20:00,41.43,41.47,41.25,41.29,184774.0,41.43,41.47,41.25,41.29,184774.0
2021-02-03 10:25:00,41.29,41.29,41.02,41.02,219581.0,41.29,41.29,41.02,41.02,219581.0
2021-02-03 10:30:00,41.02,41.15,40.95,41.13,215605.0,41.02,41.15,40.95,41.13,215605.0
2021-02-03 10:35:00,41.14,41.24,41.03,41.09,186056.0,41.14,41.24,41.03,41.09,186056.0
2021-02-03 10:40:00,41.09,41.21,41.05,41.16,174760.0,41.09,41.21,41.05,41.16,174760.0
2021-02-03 10:45:00,41.17,41.35,41.16,41.27,122080.0,41.17,41.35,41.16,41.27,122080.0
2021-02-03 10:50:00,41.27,41.42,41.27,41.38,229540.0,41.27,41.42,41.27,41.38,229540.0
2021-02-03 10:55:00,41.37,41.37,41.16,41.17,210683.0,41.37,41.37,41.16,41.17,210683.0
2021-02-03 11:00:00,41.17,41.34,41.17,41.18,102649.0,41.17,41.34,41.17,41.18,102649.0
2021-02-03 11:05:00,41.17,41.23,41.07,41.23,300049.0,41.17,41.23,41.07,41.23,300049.0
2021-02-03 11:10:00,41.24,41.24,41.13,41.2,115083.0,41.24,41.24,41.13,41.2,115083.0
2021-02-03 11:15:00,41.2,41.2,41.07,41.09,132067.0,41.2,41.2,41.07,41.09,132067.0
2021-02-03 11:20:00,41.1,41.2,41.06,41.2,134565.0,41.1,41.2,41.06,41.2,134565.0
2021-02-03 11:25:00,41.2,41.2,41.11,41.14,101817.0,41.2,41.2,41.11,41.14,101817.0
2021-02-03 11:30:00,41.15,41.23,41.1,41.19,98325.0,41.15,41.23,41.1,41.19,98325.0
2021-02-03 11:35:00,41.18,41.3,41.17,41.29,109345.0,41.18,41.3,41.17,41.29,109345.0
2021-02-03 11:40:00,41.29,41.52,41.24,41.51,284924.0,41.29,41.52,41.24,41.51,284924.0
2021-02-03 11:45:00,41.5,41.66,41.48,41.59,196636.0,41.5,41.66,41.48,41.59,196636.0
2021-02-03 11:50:00,41.59,41.81,41.56,41.8,376116.0,41.59,41.81,41.56,41.8,376116.0
2021-02-03 11:55:00,41.8,41.84,41.73,41.75,207282.0,41.8,41.84,41.73,41.75,207282.0
2021-02-03 12:00:00,41.74,41.79,41.59,41.65,276655.0,41.74,41.79,41.59,41.65,276655.0
2021-02-03 12:05:00,41.64,41.82,41.63,41.79,174830.0,41.64,41.82,41.63,41.79,174830.0
2021-02-03 12:10:00,41.79,41.85,41.74,41.77,145966.0,41.79,41.85,41.74,41.77,145966.0
2021-02-03 12:15:00,41.77,41.77,41.67,41.72,109294.0,41.77,41.77,41.67,41.72,109294.0
2021-02-03 12:20:00,41.72,41.78,41.7,41.72,115731.0,41.72,41.78,41.7,41.72,115731.0
2021-02-03 12:25:00,41.72,41.73,41.61,41.64,90256.0,41.72,41.73,41.61,41.64,90256.0
2021-02-03 12:30:00,41.63,41.67,41.57,41.61,119161.0,41.63,41.67,41.57,41.61,119161.0
2021-02-03 12:35:00,41.61,41.69,41.54,41.66,140647.0,41.61,41.69,41.54,41.66,140647.0
2021-02-03 12:40:00,41.66,41.73,41.66,41.7,103000.0,41.66,41.73,41.66,41.7,103000.0
2021-02-03 12:45:00,41.7,41.83,41.68,41.81,98401.0,41.7,41.83,41.68,41.81,98401.0
2021-02-03 12:50:00,41.8,42.0,41.79,41.98,335052.0,41.8,42.0,41.79,41.98,335052.0
2021-02-03 12:55:00,41.99,42.07,41.91,41.99,307849.0,41.99,42.07,41.91,41.99,307849.0
2021-02-03 13:00:00,42.0,42.0,41.88,41.96,106496.0,42.0,42.0,41.88,41.96,106496.0
2021-02-03 13:05:00,41.96,41.97,41.84,41.86,103354.0,41.96,41.97,41.84,41.86,103354.0
2021-02-03 13:10:00,41.86,41.99,41.86,41.94,75246.0,41.86,41.99,41.86,41.94,75246.0
2021-02-03 13:15:00,41.94,41.97,41.89,41.9,73014.0,41.94,41.97,41.89,41.9,73014.0
2021-02-03 13:20:00,41.9,41.9,41.75,41.77,130387.0,41.9,41.9,41.75,41.77,130387.0
2021-02-03 13:25:00,41.77,41.92,41.76,41.92,131993.0,41.77,41.92,41.76,41.92,131993.0
2021-02-03 13:30:00,41.92,41.95,41.85,41.85,62636.0,41.92,41.95,41.85,41.85,62636.0
2021-02-03 13:35:00,41.85,41.97,41.82,41.94,126205.0,41.85,41.97,41.82,41.94,126205.0
2021-02-03 13:40:00,41.93,41.94,41.89,41.92,67620.0,41.93,41.94,41.89,41.92,67620.0
2021-02-03 13:45:00,41.91,41.96,41.88,41.95,69969.0,41.91,41.96,41.88,41.95,69969.0
2021-02-03 13:50:00,41.94,41.94,41.85,41.91,93152.0,41.94,41.94,41.85,41.91,93152.0
2021-02-03 13:55:00,41.92,41.98,41.85,41.87,67992.0,41.92,41.98,41.85,41.87,67992.0
2021-02-03 14:00:00,41.87,41.94,41.84,41.86,54203.0,41.87,41.94,41.84,41.86,54203.0
2021-02-03 14:05:00,41.85,41.87,41.8,41.82,75067.0,41.85,41.87,41.8,41.82,75067.0
2021-02-03 14:10:00,41.82,41.86,41.79,41.84,63334.0,41.82,41.86,41.79,41.84,63334.0
2021-02-03 14:15:00,41.85,41.85,41.75,41.83,99563.0,41.85,41.85,41.75,41.83,99563.0
2021-02-03 14:20:00,41.83,41.91,41.82,41.88,54174.0,41.83,41.91,41.82,41.88,54174.0
2021-02-03 14:25:00,41.89,41.97,41.87,41.9,95330.0,41.89,41.97,41.87,41.9,95330.0
2021-02-03 14:30:00,41.89,42.01,41.89,42.0,120364.0,41.89,42.01,41.89,42.0,120364.0
2021-02-03 14:35:00,42.0,42.11,42.0,42.08,106503.0,42.0,42.11,42.0,42.08,106503.0
2021-02-03 14:40:00,42.09,42.2,42.08,42.18,130444.0,42.09,42.2,42.08,42.18,130444.0
2021-02-03 14:45:00,42.17,42.18,42.11,42.14,110933.0,42.17,42.18,42.11,42.14,110933.0
2021-02-03 14:50:00,42.14,42.14,42.02,42.08,112211.0,42.14,42.14,42.02,42.08,112211.0
2021-02-03 14:55:00,42.09,42.12,42.05,42.09,59151.0,42.09,42.12,42.05,42.09,59151.0
2021-02-03 15:00:00,42.09,42.1,41.87,41.88,173973.0,42.09,42.1,41.87,41.88,173973.0
2021-02-03 15:05:00,41.88,41.98,41.88,41.96,124875.0,41.88,41.98,41.88,41.96,124875.0
2021-02-03 15:10:00,41.96,41.96,41.83,41.84,100001.0,41.96,41.96,41.83,41.84,100001.0
2021-02-03 15:15:00,41.83,41.89,41.8,41.82,112254.0,41.83,41.89,41.8,41.82,112254.0
2021-02-03 15:20:00,41.81,41.82,41.64,41.76,333304.0,41.81,41.82,41.64,41.76,333304.0
2021-02-03 15:25:00,41.77,41.86,41.75,41.77,122047.0,41.77,41.86,41.75,41.77,122047.0
2021-02-03 15:30:00,41.76,41.92,41.74,41.91,123657.0,41.76,41.92,41.74,41.91,123657.0
2021-02-03 15:35:00,41.91,41.96,41.84,41.88,96447.0,41.91,41.96,41.84,41.88,96447.0
2021-02-03 15:40:00,41.88,41.97,41.87,41.94,101873.0,41.88,41.97,41.87,41.94,101873.0
2021-02-03 15:45:00,41.94,42.03,41.93,41.97,267019.0,41.94,42.03,41.93,41.97,267019.0
2021-02-03 15:50:00,41.97,42.08,41.95,42.07,235470.0,41.97,42.08,41.95,42.07,235470.0
2021-02-03 15:55:00,42.08,42.08,41.95,42.05,445459.0,42.08,42.08,41.95,42.05,445459.0
2021-02-04 09:30:00,42.2,42.61,42.1,42.36,469297.0,42.2,42.61,42.1,42.36,469297.0
2021-02-04 09:35:00,42.36,42.39,42.03,42.13,287524.0,42.36,42.39,42.03,42.13,287524.0
2021-02-04 09:40:00,42.13,42.42,42.04,42.32,288986.0,42.13,42.42,42.04,42.32,288986.0
2021-02-04 09:45:00,42.29,42.5,42.25,42.33,265871.0,42.29,42.5,42.25,42.33,265871.0
2021-02-04 09:50:00,42.33,42.38,42.19,42.2,226652.0,42.33,42.38,42.19,42.2,226652.0
2021-02-04 09:55:00,42.2,42.29,42.05,42.16,288422.0,42.2,42.29,42.05,42.16,288422.0
2021-02-04 10:00:00,42.16,42.16,41.93,42.03,192659.0,42.16,42.16,41.93,42.03,192659.0
2021-02-04 10:05:00,42.03,42.37,42.02,42.25,249588.0,42.03,42.37,42.02,42.25,249588.0
2021-02-04 10:10:00,42.25,42.33,42.16,42.21,155207.0,42.25,42.33,42.16,42.21,155207.0
2021-02-04 10:15:00,42.2,42.4,42.12,42.32,429392.0,42.2,42.4,42.12,42.32,429392.0
2021-02-04 10:20:00,42.3,42.3,42.08,42.09,189804.0,42.3,42.3,42.08,42.09,189804.0
2021-02-04 10:25:00,42.08,42.15,41.83,41.88,328665.0,42.08,42.15,41.83,41.88,328665.0
2021-02-04 10:30:00,41.88,42.12,41.88,42.09,160976.0,41.88,42.12,41.88,42.09,160976.0
2021-02-04 10:35:00,42.1,42.14,42.07,42.12,109770.0,42.1,42.14,42.07,42.12,109770.0
2021-02-04 10:40:00,42.13,42.15,41.99,42.03,97363.0,42.13,42.15,41.99,42.03,97363.0
2021-02-04 10:45:00,42.03,42.13,41.97,42.1,91628.0,42.03,42.13,41.97,42.1,91628.0
2021-02-04 10:50:00,42.11,42.12,41.9,42.03,97161.0,42.11,42.12,41.9,42.03,97161.0
2021-02-04 10:55:00,42.02,42.14,41.98,42.04,193448.0,42.02,42.14,41.98,42.04,193448.0
2021-02-04 11:00:00,42.04,42.06,41.94,42.0,159464.0,42.04,42.06,41.94,42.0,159464.0
2021-02-04 11:05:00,42.0,42.12,41.99,42.04,144759.0,42.0,42.12,41.99,42.04,144759.0
2021-02-04 11:10:00,42.05,42.06,41.91,41.95,190791.0,42.05,42.06,41.91,41.95,190791.0
2021-02-04 11:15:00,41.95,42.0,41.85,41.89,140007.0,41.95,42.0,41.85,41.89,140007.0
2021-02-04 11:20:00,41.9,42.0,41.9,41.98,120183.0,41.9,42.0,41.9,41.98,120183.0
2021-02-04 11:25:00,41.97,41.97,41.86,41.95,87552.0,41.97,41.97,41.86,41.95,87552.0
2021-02-04 11:30:00,41.94,42.0,41.9,41.98,148729.0,41.94,42.0,41.9,41.98,148729.0
2021-02-04 11:35:00,41.96,41.97,41.91,41.96,41493.0,41.96,41.97,41.91,41.96,41493.0
2021-02-04 11:40:00,41.94,41.97,41.92,41.93,43437.0,41.94,41.97,41.92,41.93,43437.0
2021-02-04 11:45:00,41.94,41.96,41.89,41.89,117685.0,41.94,41.96,41.89,41.89,117685.0
2021-02-04 11:50:00,41.9,42.04,41.89,42.01,235312.0,41.9,42.04,41.89,42.01,235312.0
2021-02-04 11:55:00,42.02,42.11,42.01,42.03,134699.0,42.02,42.11,42.01,42.03,134699.0
2021-02-04 12:00:00,42.03,42.09,42.01,42.08,86961.0,42.03,42.09,42.01,42.08,86961.0
2021-02-04 12:05:00,42.09,42.15,42.0,42.11,120549.0,42.09,42.15,42.0,42.11,120549.0
2021-02-04 12:10:00,42.11,42.13,42.04,42.11,62461.0,42.11,42.13,42.04,42.11,62461.0
2021-02-04 12:15:00,42.11,42.11,42.01,42.03,67790.0,42.11,42.11,42.01,42.03,67790.0
2021-02-04 12:20:00,42.02,42.04,41.99,42.0,76156.0,42.02,42.04,41.99,42.0,76156.0
2021-02-04 12:25:00,42.0,42.08,41.99,42.08,101865.0,42.0,42.08,41.99,42.08,101865.0
2021-02-04 12:30:00,42.08,42.08,41.97,41.98,102085.0,42.08,42.08,41.97,41.98,102085.0
2021-02-04 12:35:00,41.98,42.04,41.97,42.03,71725.0,41.98,42.04,41.97,42.03,71725.0
2021-02-04 12:40:00,42.04,42.07,41.99,42.01,202535.0,42.04,42.07,41.99,42.01,202535.0
2021-02-04 12:45:00,42.0,42.1,41.98,42.08,101084.0,42.0,42.1,41.98,42.08,101084.0
2021-02-04 12:50:00,42.08,42.1,42.01,42.02,111581.0,42.08,42.1,42.01,42.02,111581.0
2021-02-04 12:55:00,42.02,42.2,42.0,42.19,121833.0,42.02,42.2,42.0,42.19,121833.0
2021-02-04 13:00:00,42.18,42.19,42.09,42.11,204572.0,42.18,42.19,42.09,42.11,204572.0
2021-02-04 13:05:00,42.1,42.17,42.08,42.11,98135.0,42.1,42.17,42.08,42.11,98135.0
2021-02-04 13:10:00,42.11,42.12,42.05,42.06,61243.0,42.11,42.12,42.05,42.06,61243.0
2021-02-04 13:15:00,42.07,42.09,42.04,42.05,56168.0,42.07,42.09,42.04,42.05,56168.0
2021-02-04 13:20:00,42.05,42.12,42.04,42.06,93423.0,42.05,42.12,42.04,42.06,93423.0
2021-02-04 13:25:00,42.06,42.07,41.9,41.92,205120.0,42.06,42.07,41.9,41.92,205120.0
2021-02-04 13:30:00,41.93,42.05,41.92,41.98,142441.0,41.93,42.05,41.92,41.98,142441.0
2021-02-04 13:35:00,41.98,42.05,41.93,41.97,160993.0,41.98,42.05,41.93,41.97,160993.0
2021-02-04 13:40:00,41.97,42.01,41.94,42.01,132333.0,41.97,42.01,41.94,42.01,132333.0
2021-02-04 13:45:00,42.01,42.06,42.0,42.02,77509.0,42.01,42.06,42.0,42.02,77509.0
2021-02-04 13:50:00,42.02,42.04,41.99,42.0,57926.0,42.02,42.04,41.99,42.0,57926.0
2021-02-04 13:55:00,42.0,42.01,41.91,41.95,121458.0,42.0,42.01,41.91,41.95,121458.0
2021-02-04 14:00:00,41.93,42.06,41.93,42.02,58687.0,41.93,42.06,41.93,42.02,58687.0
2021-02-04 14:05:00,42.02,42.02,41.93,41.99,78844.0,42.02,42.02,41.93,41.99,78844.0
2021-02-04 14:10:00,41.99,42.03,41.98,42.01,91874.0,41.99,42.03,41.98,42.01,91874.0
2021-02-04 14:15:00,42.01,42.08,42.0,42.06,76400.0,42.01,42.08,42.0,42.06,76400.0
2021-02-04 14:20:00,42.06,42.18,42.03,42.17,115302.0,42.06,42.18,42.03,42.17,115302.0
2021-02-04 14:25:00,42.18,42.23,42.14,42.2,121678.0,42.18,42.23,42.14,42.2,121678.0
2021-02-04 14:30:00,42.2,42.29,42.09,42.26,241574.0,42.2,42.29,42.09,42.26,241574.0
2021-02-04 14:35:00,42.26,42.3,42.22,42.25,106268.0,42.26,42.3,42.22,42.25,106268.0
2021-02-04 14:40:00,42.25,42.35,42.23,42.35,102527.0,42.25,42.35,42.23,42.35,102527.0
2021-02-04 14:45:00,42.34,42.34,42.26,42.3,93356.0,42.34,42.34,42.26,42.3,93356.0
2021-02-04 14:50:00,42.3,42.31,42.25,42.3,84712.0,42.3,42.31,42.25,42.3,84712.0
2021-02-04 14:55:00,42.29,42.45,42.29,42.39,205415.0,42.29,42.45,42.29,42.39,205415.0
2021-02-04 15:00:00,42.39,42.45,42.38,42.4,114455.0,42.39,42.45,42.38,42.4,114455.0
2021-02-04 15:05:00,42.4,42.43,42.3,42.35,172059.0,42.4,42.43,42.3,42.35,172059.0
2021-02-04 15:10:00,42.36,42.4,42.31,42.33,108056.0,42.36,42.4,42.31,42.33,108056.0
2021-02-04 15:15:00,42.33,42.34,42.29,42.3,73761.0,42.33,42.34,42.29,42.3,73761.0
2021-02-04 15:20:00,42.3,42.34,42.27,42.3,171419.0,42.3,42.34,42.27,42.3,171419.0
2021-02-04 15:25:00,42.3,42.59,42.3,42.55,365774.0,42.3,42.59,42.3,42.55,365774.0
2021-02-04 15:30:00,42.55,42.56,42.23,42.24,295746.0,42.55,42.56,42.23,42.24,295746.0
2021-02-04 15:35:00,42.23,42.33,42.2,42.21,195143.0,42.23,42.33,42.2,42.21,195143.0
2021-02-04 15:40:00,42.22,42.31,42.21,42.3,123329.0,42.22,42.31,42.21,42.3,123329.0
2021-02-04 15:45:00,42.3,42.33,42.26,42.3,132991.0,42.3,42.33,42.26,42.3,132991.0
2021-02-04 15:50:00,42.3,42.38,42.29,42.33,212879.0,42.3,42.38,42.29,42.33,212879.0
2021-02-04 15:55:00,42.34,42.43,42.32,42.42,365739.0,42.34,42.43,42.32,42.42,365739.0
2021-02-05 09:30:00,42.88,42.94,42.51,42.6,405258.0,42.88,42.94,42.51,42.6,405258.0
2021-02-05 09:35:00,42.61,42.85,42.47,42.76,338880.0,42.61,42.85,42.47,42.76,338880.0
2021-02-05 09:40:00,42.77,42.87,42.7,42.79,284168.0,42.77,42.87,42.7,42.79,284168.0
2021-02-05 09:45:00,42.8,42.84,42.46,42.56,252025.0,42.8,42.84,42.46,42.56,252025.0
2021-02-05 09:50:00,42.55,42.65,42.51,42.61,160355.0,42.55,42.65,42.51,42.61,160355.0
2021-02-05 09:55:00,42.62,42.66,42.5,42.58,143270.0,42.62,42.66,42.5,42.58,143270.0
2021-02-05 10:00:00,42.57,42.61,42.34,42.47,306491.0,42.57,42.61,42.34,42.47,306491.0
2021-02-05 10:05:00,42.47,42.5,42.28,42.34,254783.0,42.47,42.5,42.28,42.34,254783.0
2021-02-05 10:10:00,42.34,42.39,42.15,42.18,195067.0,42.34,42.39,42.15,42.18,195067.0
2021-02-05 10:15:00,42.17,42.2,41.94,41.99,286205.0,42.17,42.2,41.94,41.99,286205.0
2021-02-05 10:20:00,41.98,42.1,41.95,42.09,189160.0,41.98,42.1,41.95,42.09,189160.0
2021-02-05 10:25:00,42.09,42.35,42.09,42.31,177150.0,42.09,42.35,42.09,42.31,177150.0
2021-02-05 10:30:00,42.3,42.41,42.24,42.34,145686.0,42.3,42.41,42.24,42.34,145686.0
2021-02-05 10:35:00,42.35,42.51,42.34,42.46,139272.0,42.35,42.51,42.34,42.46,139272.0
2021-02-05 10:40:00,42.46,42.52,42.39,42.43,139281.0,42.46,42.52,42.39,42.43,139281.0
2021-02-05 10:45:00,42.43,42.49,42.35,42.49,122262.0,42.43,42.49,42.35,42.49,122262.0
2021-02-05 10:50:00,42.5,42.57,42.41,42.44,109128.0,42.5,42.57,42.41,42.44,109128.0
2021-02-05 10:55:00,42.45,42.55,42.44,42.49,88841.0,42.45,42.55,42.44,42.49,88841.0
2021-02-05 11:00:00,42.49,42.51,42.36,42.4,195019.0,42.49,42.51,42.36,42.4,195019.0
2021-02-05 11:05:00,42.4,42.48,42.36,42.41,86587.0,42.4,42.48,42.36,42.41,86587.0
2021-02-05 11:10:00,42.4,42.43,42.34,42.42,97129.0,42.4,42.43,42.34,42.42,97129.0
2021-02-05 11:15:00,42.42,42.42,42.35,42.37,64566.0,42.42,42.42,42.35,42.37,64566.0
2021-02-05 11:20:00,42.37,42.42,42.34,42.4,87841.0,42.37,42.42,42.34,42.4,87841.0
2021-02-05 11:25:00,42.4,42.47,42.38,42.38,59548.0,42.4,42.47,42.38,42.38,59548.0
2021-02-05 11:30:00,42.38,42.42,42.35,42.39,74494.0,42.38,42.42,42.35,42.39,74494.0
2021-02-05 11:35:00,42.4,42.45,42.37,42.38,92140.0,42.4,42.45,42.37,42.38,92140.0
2021-02-05 11:40:00,42.38,42.4,42.34,42.38,90193.0,42.38,42.4,42.34,42.38,90193.0
2021-02-05 11:45:00,42.38,42.43,42.38,42.42,54538.0,42.38,42.43,42.38,42.42,54538.0
2021-02-05 11:50:00,42.41,42.46,42.41,42.46,57209.0,42.41,42.46,42.41,42.46,57209.0
2021-02-05 11:55:00,42.45,42.5,42.42,42.43,96686.0,42.45,42.5,42.42,42.43,96686.0
2021-02-05 12:00:00,42.44,42.44,42.34,42.41,87859.0,42.44,42.44,42.34,42.41,87859.0
2021-02-05 12:05:00,42.41,42.48,42.41,42.45,67148.0,42.41,42.48,42.41,42.45,67148.0
2021-02-05 12:10:00,42.44,42.46,42.41,42.46,58568.0,42.44,42.46,42.41,42.46,58568.0
2021-02-05 12:15:00,42.46,42.51,42.46,42.51,57920.0,42.46,42.51,42.46,42.51,57920.0
2021-02-05 12:20:00,42.5,42.52,42.46,42.48,55902.0,42.5,42.52,42.46,42.48,55902.0
2021-02-05 12:25:00,42.47,42.53,42.47,42.5,44981.0,42.47,42.53,42.47,42.5,44981.0
2021-02-05 12:30:00,42.5,42.54,42.47,42.49,50406.0,42.5,42.54,42.47,42.49,50406.0
2021-02-05 12:35:00,42.5,42.5,42.45,42.49,49214.0,42.5,42.5,42.45,42.49,49214.0
2021-02-05 12:40:00,42.48,42.55,42.46,42.52,44481.0,42.48,42.55,42.46,42.52,44481.0
2021-02-05 12:45:00,42.53,42.53,42.45,42.5,42414.0,42.53,42.53,42.45,42.5,42414.0
2021-02-05 12:50:00,42.51,42.55,42.5,42.52,37186.0,42.51,42.55,42.5,42.52,37186.0
2021-02-05 12:55:00,42.52,42.53,42.47,42.5,35184.0,42.52,42.53,42.47,42.5,35184.0
2021-02-05 13:00:00,42.49,42.52,42.41,42.42,51866.0,42.49,42.52,42.41,42.42,51866.0
2021-02-05 13:05:00,42.42,42.45,42.39,42.44,49167.0,42.42,42.45,42.39,42.44,49167.0
2021-02-05 13:10:00,42.43,42.46,42.41,42.42,40224.0,42.43,42.46,42.41,42.42,40224.0
2021-02-05 13:15:00,42.43,42.46,42.42,42.45,42380.0,42.43,42.46,42.42,42.45,42380.0
2021-02-05 13:20:00,42.45,42.46,42.38,42.43,95435.0,42.45,42.46,42.38,42.43,95435.0
2021-02-05 13:25:00,42.43,42.49,42.43,42.45,53275.0,42.43,42.49,42.43,42.45,53275.0
2021-02-05 13:30:00,42.45,42.47,42.37,42.38,80782.0,42.45,42.47,42.37,42.38,80782.0
2021-02-05 13:35:00,42.37,42.43,42.33,42.34,102359.0,42.37,42.43,42.33,42.34,102359.0
2021-02-05 13:40:00,42.34,42.34,42.22,42.27,114758.0,42.34,42.34,42.22,42.27,114758.0
2021-02-05 13:45:00,42.28,42.3,42.15,42.21,139689.0,42.28,42.3,42.15,42.21,139689.0
2021-02-05 13:50:00,42.21,42.21,42.1,42.15,75008.0,42.21,42.21,42.1,42.15,75008.0
2021-02-05 13:55:00,42.15,42.16,42.08,42.1,114794.0,42.15,42.16,42.08,42.1,114794.0
2021-02-05 14:00:00,42.1,42.13,42.03,42.09,118544.0,42.1,42.13,42.03,42.09,118544.0
2021-02-05 14:05:00,42.09,42.12,42.06,42.08,58830.0,42.09,42.12,42.06,42.08,58830.0
2021-02-05 14:10:00,42.08,42.11,42.05,42.06,58017.0,42.08,42.11,42.05,42.06,58017.0
2021-02-05 14:15:00,42.07,42.14,42.03,42.13,57656.0,42.07,42.14,42.03,42.13,57656.0
2021-02-05 14:20:00,42.13,42.18,42.12,42.15,73157.0,42.13,42.18,42.12,42.15,73157.0
2021-02-05 14:25:00,42.15,42.18,42.13,42.17,49766.0,42.15,42.18,42.13,42.17,49766.0
2021-02-05 14:30:00,42.17,42.19,42.14,42.17,34756.0,42.17,42.19,42.14,42.17,34756.0
2021-02-05 14:35:00,42.16,42.18,42.13,42.16,33700.0,42.16,42.18,42.13,42.16,33700.0
2021-02-05 14:40:00,42.16,42.19,42.08,42.08,69364.0,42.16,42.19,42.08,42.08,69364.0
2021-02-05 14:45:00,42.09,42.11,42.07,42.08,49462.0,42.09,42.11,42.07,42.08,49462.0
2021-02-05 14:50:00,42.08,42.11,42.05,42.08,117193.0,42.08,42.11,42.05,42.08,117193.0
2021-02-05 14:55:00,42.07,42.14,42.07,42.12,75282.0,42.07,42.14,42.07,42.12,75282.0
2021-02-05 15:00:00,42.12,42.15,42.08,42.1,60694.0,42.12,42.15,42.08,42.1,60694.0
2021-02-05 15:05:00,42.1,42.13,42.06,42.06,65920.0,42.1,42.13,42.06,42.06,65920.0
2021-02-05 15:10:00,42.07,42.08,41.96,41.99,192961.0,42.07,42.08,41.96,41.99,192961.0
2021-02-05 15:15:00,41.98,42.04,41.97,41.98,80279.0,41.98,42.04,41.97,41.98,80279.0
2021-02-05 15:20:00,41.98,42.06,41.98,42.04,63798.0,41.98,42.06,41.98,42.04,63798.0
2021-02-05 15:25:00,42.04,42.07,42.02,42.06,63149.0,42.04,42.07,42.02,42.06,63149.0
2021-02-05 15:30:00,42.05,42.14,42.05,42.13,86212.0,42.05,42.14,42.05,42.13,86212.0
2021-02-05 15:35:00,42.13,42.18,42.11,42.13,130607.0,42.13,42.18,42.11,42.13,130607.0
2021-02-05 15:40:00,42.13,42.19,42.09,42.17,76204.0,42.13,42.19,42.09,42.17,76204.0
2021-02-05 15:45:00,42.18,42.27,42.16,42.23,137951.0,42.18,42.27,42.16,42.23,137951.0
2021-02-05 15:50:00,42.23,42.26,42.13,42.2,256145.0,42.23,42.26,42.13,42.2,256145.0
2021-02-05 15:55:00,42.19,42.19,42.12,42.15,309137.0,42.19,42.19,42.12,42.15,309137.0
2021-02-08 09:30:00,42.52,42.9,42.24,42.82,658011.0,42.52,42.9,42.24,42.82,658011.0
2021-02-08 09:35:00,42.82,42.98,42.78,42.92,377689.0,42.82,42.98,42.78,42.92,377689.0
2021-02-08 09:40:00,42.93,43.63,42.93,43.52,870209.0,42.93,43.63,42.93,43.52,870209.0
2021-02-08 09:45:00,43.51,43.97,43.47,43.88,687011.0,43.51,43.97,43.47,43.88,687011.0
2021-02-08 09:50:00,43.89,44.13,43.87,44.03,939972.0,43.89,44.13,43.87,44.03,939972.0
2021-02-08 09:55:00,44.03,44.2,43.88,44.06,833657.0,44.03,44.2,43.88,44.06,833657.0
2021-02-08 10:00:00,44.06,44.32,44.06,44.28,724590.0,44.06,44.32,44.06,44.28,724590.0
2021-02-08 10:05:00,44.28,44.39,44.13,44.17,544959.0,44.28,44.39,44.13,44.17,544959.0
2021-02-08 10:10:00,44.18,44.28,44.04,44.12,493168.0,44.18,44.28,44.04,44.12,493168.0
2021-02-08 10:15:00,44.13,44.21,43.93,44.01,390887.0,44.13,44.21,43.93,44.01,390887.0
2021-02-08 10:20:00,43.99,44.07,43.88,43.93,367625.0,43.99,44.07,43.88,43.93,367625.0
2021-02-08 10:25:00,43.94,43.99,43.86,43.89,224704.0,43.94,43.99,43.86,43.89,224704.0
2021-02-08 10:30:00,43.89,44.1,43.85,44.04,306772.0,43.89,44.1,43.85,44.04,306772.0
2021-02-08 10:35:00,44.04,44.04,43.75,43.88,208802.0,44.04,44.04,43.75,43.88,208802.0
2021-02-08 10:40:00,43.88,44.0,43.84,43.97,176171.0,43.88,44.0,43.84,43.97,176171.0
2021-02-08 10:45:00,43.98,44.03,43.83,43.86,142580.0,43.98,44.03,43.83,43.86,142580.0
2021-02-08 10:50:00,43.86,43.9,43.79,43.83,131748.0,43.86,43.9,43.79,43.83,131748.0
2021-02-08 10:55:00,43.83,43.84,43.67,43.78,154618.0,43.83,43.84,43.67,43.78,154618.0
2021-02-08 11:00:00,43.78,43.79,43.66,43.71,145187.0,43.78,43.79,43.66,43.71,145187.0
2021-02-08 11:05:00,43.71,43.77,43.67,43.72,78008.0,43.71,43.77,43.67,43.72,78008.0
2021-02-08 11:10:00,43.74,43.83,43.73,43.79,80246.0,43.74,43.83,43.73,43.79,80246.0
2021-02-08 11:15:00,43.79,43.87,43.76,43.83,69622.0,43.79,43.87,43.76,43.83,69622.0
2021-02-08 11:20:00,43.84,43.85,43.73,43.82,71829.0,43.84,43.85,43.73,43.82,71829.0
2021-02-08 11:25:00,43.82,43.83,43.73,43.8,66245.0,43.82,43.83,43.73,43.8,66245.0
2021-02-08 11:30:00,43.81,44.34,43.78,44.1,603706.0,43.81,44.34,43.78,44.1,603706.0
2021-02-08 11:35:00,44.09,44.1,43.89,43.95,178138.0,44.09,44.1,43.89,43.95,178138.0
2021-02-08 11:40:00,43.95,44.03,43.86,43.88,132954.0,43.95,44.03,43.86,43.88,132954.0
2021-02-08 11:45:00,43.88,44.05,43.88,44.03,108420.0,43.88,44.05,43.88,44.03,108420.0
2021-02-08 11:50:00,44.04,44.09,44.0,44.05,115471.0,44.04,44.09,44.0,44.05,115471.0
2021-02-08 11:55:00,44.05,44.09,44.04,44.06,97091.0,44.05,44.09,44.04,44.06,97091.0
2021-02-08 12:00:00,44.05,44.2,44.05,44.15,201809.0,44.05,44.2,44.05,44.15,201809.0
2021-02-08 12:05:00,44.15,44.24,44.13,44.21,202812.0,44.15,44.24,44.13,44.21,202812.0
2021-02-08 12:10:00,44.22,44.3,44.16,44.27,111561.0,44.22,44.3,44.16,44.27,111561.0
2021-02-08 12:15:00,44.28,44.51,44.27,44.49,387165.0,44.28,44.51,44.27,44.49,387165.0
2021-02-08 12:20:00,44.49,44.63,44.47,44.54,351849.0,44.49,44.63,44.47,44.54,351849.0
2021-02-08 12:25:00,44.54,44.64,44.5,44.51,218247.0,44.54,44.64,44.5,44.51,218247.0
2021-02-08 12:30:00,44.51,44.64,44.45,44.53,215330.0,44.51,44.64,44.45,44.53,215330.0
2021-02-08 12:35:00,44.53,44.62,44.47,44.48,162125.0,44.53,44.62,44.47,44.48,162125.0
2021-02-08 12:40:00,44.48,44.54,44.38,44.54,339922.0,44.48,44.54,44.38,44.54,339922.0
2021-02-08 12:45:00,44.55,44.57,44.44,44.47,146589.0,44.55,44.57,44.44,44.47,146589.0
2021-02-08 12:50:00,44.48,44.55,44.4,44.42,189305.0,44.48,44.55,44.4,44.42,189305.0
2021-02-08 12:55:00,44.42,44.45,44.37,44.39,142416.0,44.42,44.45,44.37,44.39,142416.0
2021-02-08 13:00:00,44.39,44.41,44.29,44.33,142805.0,44.39,44.41,44.29,44.33,142805.0
2021-02-08 13:05:00,44.33,44.35,44.26,44.29,138770.0,44.33,44.35,44.26,44.29,138770.0
2021-02-08 13:10:00,44.28,44.33,44.2,44.32,165691.0,44.28,44.33,44.2,44.32,165691.0
2021-02-08 13:15:00,44.32,44.36,44.25,44.25,141842.0,44.32,44.36,44.25,44.25,141842.0
2021-02-08 13:20:00,44.25,44.3,44.18,44.25,114421.0,44.25,44.3,44.18,44.25,114421.0
2021-02-08 13:25:00,44.25,44.3,44.24,44.28,71607.0,44.25,44.3,44.24,44.28,71607.0
2021-02-08 13:30:00,44.28,44.28,44.23,44.27,79130.0,44.28,44.28,44.23,44.27,79130.0
2021-02-08 13:35:00,44.27,44.35,44.23,44.25,92440.0,44.27,44.35,44.23,44.25,92440.0
2021-02-08 13:40:00,44.26,44.33,44.24,44.3,103332.0,44.26,44.33,44.24,44.3,103332.0
2021-02-08 13:45:00,44.3,44.31,44.21,44.23,72597.0,44.3,44.31,44.21,44.23,72597.0
2021-02-08 13:50:00,44.23,44.25,44.15,44.15,140061.0,44.23,44.25,44.15,44.15,140061.0
2021-02-08 13:55:00,44.15,44.16,44.04,44.08,201027.0,44.15,44.16,44.04,44.08,201027.0
2021-02-08 14:00:00,44.08,44.18,44.06,44.18,163944.0,44.08,44.18,44.06,44.18,163944.0
2021-02-08 14:05:00,44.18,44.18,44.09,44.13,81213.0,44.18,44.18,44.09,44.13,81213.0
2021-02-08 14:10:00,44.14,44.25,44.11,44.22,89646.0,44.14,44.25,44.11,44.22,89646.0
2021-02-08 14:15:00,44.22,44.24,44.15,44.19,43538.0,44.22,44.24,44.15,44.19,43538.0
2021-02-08 14:20:00,44.2,44.25,44.17,44.22,50453.0,44.2,44.25,44.17,44.22,50453.0
2021-02-08 14:25:00,44.21,44.34,44.21,44.34,72395.0,44.21,44.34,44.21,44.34,72395.0
2021-02-08 14:30:00,44.33,44.42,44.27,44.42,119366.0,44.33,44.42,44.27,44.42,119366.0
2021-02-08 14:35:00,44.41,44.45,44.38,44.4,108881.0,44.41,44.45,44.38,44.4,108881.0
2021-02-08 14:40:00,44.41,44.46,44.4,44.43,107837.0,44.41,44.46,44.4,44.43,107837.0
2021-02-08 14:45:00,44.44,44.46,44.42,44.45,94669.0,44.44,44.46,44.42,44.45,94669.0
2021-02-08 14:50:00,44.45,44.45,44.36,44.4,67776.0,44.45,44.45,44.36,44.4,67776.0
2021-02-08 14:55:00,44.4,44.46,44.4,44.46,99052.0,44.4,44.46,44.4,44.46,99052.0
2021-02-08 15:00:00,44.45,44.47,44.41,44.43,77383.0,44.45,44.47,44.41,44.43,77383.0
2021-02-08 15:05:00,44.43,44.45,44.34,44.34,89318.0,44.43,44.45,44.34,44.34,89318.0
2021-02-08 15:10:00,44.35,44.39,44.31,44.38,79347.0,44.35,44.39,44.31,44.38,79347.0
2021-02-08 15:15:00,44.39,44.39,44.32,44.34,53330.0,44.39,44.39,44.32,44.34,53330.0
2021-02-08 15:20:00,44.34,44.43,44.33,44.37,117056.0,44.34,44.43,44.33,44.37,117056.0
2021-02-08 15:25:00,44.38,44.38,44.25,44.29,96601.0,44.38,44.38,44.25,44.29,96601.0
2021-02-08 15:30:00,44.29,44.31,44.23,44.29,105230.0,44.29,44.31,44.23,44.29,105230.0
2021-02-08 15:35:00,44.29,44.3,44.25,44.29,114982.0,44.29,44.3,44.25,44.29,114982.0
2021-02-08 15:40:00,44.29,44.33,44.21,44.23,141768.0,44.29,44.33,44.21,44.23,141768.0
2021-02-08 15:45:00,44.23,44.27,44.2,44.27,123120.0,44.23,44.27,44.2,44.27,123120.0
2021-02-08 15:50:00,44.26,44.33,44.18,44.33,333911.0,44.26,44.33,44.18,44.33,333911.0
2021-02-08 15:55:00,44.33,44.36,44.24,44.35,624291.0,44.33,44.36,44.24,44.35,624291.0
2021-02-09 09:30:00,44.01,44.1,42.86,42.86,848096.0,44.01,44.1,42.86,42.86,848096.0
2021-02-09 09:35:00,42.86,43.31,42.82,43.16,501255.0,42.86,43.31,42.82,43.16,501255.0
2021-02-09 09:40:00,43.12,43.12,42.9,42.98,374673.0,43.12,43.12,42.9,42.98,374673.0
2021-02-09 09:45:00,42.98,43.23,42.97,43.09,336758.0,42.98,43.23,42.97,43.09,336758.0
2021-02-09 09:50:00,43.09,43.25,43.04,43.17,247753.0,43.09,43.25,43.04,43.17,247753.0
2021-02-09 09:55:00,43.18,43.38,43.16,43.3,195323.0,43.18,43.38,43.16,43.3,195323.0
2021-02-09 10:00:00,43.3,43.31,42.98,43.01,311567.0,43.3,43.31,42.98,43.01,311567.0
2021-02-09 10:05:00,43.01,43.18,42.96,43.11,156462.0,43.01,43.18,42.96,43.11,156462.0
2021-02-09 10:10:00,43.11,43.31,43.1,43.24,198896.0,43.11,43.31,43.1,43.24,198896.0
2021-02-09 10:15:00,43.24,43.4,43.13,43.38,162280.0,43.24,43.4,43.13,43.38,162280.0
2021-02-09 10:20:00,43.38,43.46,43.23,43.28,182533.0,43.38,43.46,43.23,43.28,182533.0
2021-02-09 10:25:00,43.29,43.43,43.27,43.36,143565.0,43.29,43.43,43.27,43.36,143565.0
2021-02-09 10:30:00,43.36,43.43,43.29,43.38,83535.0,43.36,43.43,43.29,43.38,83535.0
2021-02-09 10:35:00,43.37,43.47,43.35,43.37,135090.0,43.37,43.47,43.35,43.37,135090.0
2021-02-09 10:40:00,43.37,43.39,43.29,43.35,88912.0,43.37,43.39,43.29,43.35,88912.0
2021-02-09 10:45:00,43.36,43.36,43.27,43.31,161482.0,43.36,43.36,43.27,43.31,161482.0
2021-02-09 10:50:00,43.31,43.31,43.17,43.22,130460.0,43.31,43.31,43.17,43.22,130460.0
2021-02-09 10:55:00,43.21,43.36,43.17,43.33,141006.0,43.21,43.36,43.17,43.33,141006.0
2021-02-09 11:00:00,43.33,43.39,43.21,43.24,109657.0,43.33,43.39,43.21,43.24,109657.0
2021-02-09 11:05:00,43.23,43.24,43.08,43.13,156087.0,43.23,43.24,43.08,43.13,156087.0
2021-02-09 11:10:00,43.13,43.15,43.03,43.1,169804.0,43.13,43.15,43.03,43.1,169804.0
2021-02-09 11:15:00,43.09,43.14,43.01,43.04,122762.0,43.09,43.14,43.01,43.04,122762.0
2021-02-09 11:20:00,43.05,43.2,43.04,43.12,127180.0,43.05,43.2,43.04,43.12,127180.0
2021-02-09 11:25:00,43.12,43.25,43.11,43.16,84593.0,43.12,43.25,43.11,43.16,84593.0
2021-02-09 11:30:00,43.16,43.22,43.09,43.21,78467.0,43.16,43.22,43.09,43.21,78467.0
2021-02-09 11:35:00,43.2,43.29,43.2,43.25,72255.0,43.2,43.29,43.2,43.25,72255.0
2021-02-09 11:40:00,43.25,43.34,43.23,43.29,91070.0,43.25,43.34,43.23,43.29,91070.0
2021-02-09 11:45:00,43.29,43.42,43.28,43.37,140647.0,43.29,43.42,43.28,43.37,140647.0
2021-02-09 11:50:00,43.37,43.39,43.25,43.26,83682.0,43.37,43.39,43.25,43.26,83682.0
2021-02-09 11:55:00,43.27,43.27,43.21,43.24,71241.0,43.27,43.27,43.21,43.24,71241.0
2021-02-09 12:00:00,43.25,43.34,43.21,43.32,47083.0,43.25,43.34,43.21,43.32,47083.0
2021-02-09 12:05:00,43.32,43.32,43.24,43.27,46965.0,43.32,43.32,43.24,43.27,46965.0
2021-02-09 12:10:00,43.27,43.41,43.27,43.39,70266.0,43.27,43.41,43.27,43.39,70266.0
2021-02-09 12:15:00,43.4,43.45,43.37,43.4,59530.0,43.4,43.45,43.37,43.4,59530.0
2021-02-09 12:20:00,43.4,43.51,43.4,43.48,117456.0,43.4,43.51,43.4,43.48,117456.0
2021-02-09 12:25:00,43.47,43.54,43.46,43.49,125303.0,43.47,43.54,43.46,43.49,125303.0
2021-02-09 12:30:00,43.5,43.59,43.49,43.54,160878.0,43.5,43.59,43.49,43.54,160878.0
2021-02-09 12:35:00,43.54,43.63,43.54,43.58,114052.0,43.54,43.63,43.54,43.58,114052.0
2021-02-09 12:40:00,43.59,43.6,43.48,43.56,123031.0,43.59,43.6,43.48,43.56,123031.0
2021-02-09 12:45:00,43.55,43.57,43.5,43.54,35846.0,43.55,43.57,43.5,43.54,35846.0
2021-02-09 12:50:00,43.54,43.61,43.54,43.57,62054.0,43.54,43.61,43.54,43.57,62054.0
2021-02-09 12:55:00,43.57,43.64,43.56,43.62,71024.0,43.57,43.64,43.56,43.62,71024.0
2021-02-09 13:00:00,43.63,43.69,43.58,43.59,75824.0,43.63,43.69,43.58,43.59,75824.0
2021-02-09 13:05:00,43.6,43.66,43.6,43.64,63419.0,43.6,43.66,43.6,43.64,63419.0
2021-02-09 13:10:00,43.64,43.76,43.63,43.76,81207.0,43.64,43.76,43.63,43.76,81207.0
2021-02-09 13:15:00,43.76,43.8,43.72,43.76,99925.0,43.76,43.8,43.72,43.76,99925.0
2021-02-09 13:20:00,43.76,43.76,43.65,43.66,66045.0,43.76,43.76,43.65,43.66,66045.0
2021-02-09 13:25:00,43.66,43.68,43.56,43.59,110227.0,43.66,43.68,43.56,43.59,110227.0
2021-02-09 13:30:00,43.6,43.63,43.58,43.6,35959.0,43.6,43.63,43.58,43.6,35959.0
2021-02-09 13:35:00,43.61,43.64,43.56,43.57,73831.0,43.61,43.64,43.56,43.57,73831.0
2021-02-09 13:40:00,43.57,43.61,43.55,43.59,41754.0,43.57,43.61,43.55,43.59,41754.0
2021-02-09 13:45:00,43.59,43.61,43.56,43.57,38547.0,43.59,43.61,43.56,43.57,38547.0
2021-02-09 13:50:00,43.57,43.6,43.55,43.57,36704.0,43.57,43.6,43.55,43.57,36704.0
2021-02-09 13:55:00,43.57,43.6,43.54,43.59,41640.0,43.57,43.6,43.54,43.59,41640.0
2021-02-09 14:00:00,43.59,43.7,43.58,43.69,60521.0,43.59,43.7,43.58,43.69,60521.0
2021-02-09 14:05:00,43.69,43.7,43.64,43.68,75354.0,43.69,43.7,43.64,43.68,75354.0
2021-02-09 14:10:00,43.68,43.7,43.66,43.69,22989.0,43.68,43.7,43.66,43.69,22989.0
2021-02-09 14:15:00,43.69,43.71,43.57,43.58,101000.0,43.69,43.71,43.57,43.58,101000.0
2021-02-09 14:20:00,43.57,43.64,43.57,43.6,26382.0,43.57,43.64,43.57,43.6,26382.0
2021-02-09 14:25:00,43.59,43.61,43.55,43.57,34649.0,43.59,43.61,43.55,43.57,34649.0
2021-02-09 14:30:00,43.56,43.58,43.52,43.55,49466.0,43.56,43.58,43.52,43.55,49466.0
2021-02-09 14:35:00,43.55,43.58,43.52,43.53,44802.0,43.55,43.58,43.52,43.53,44802.0
2021-02-09 14:40:00,43.52,43.56,43.49,43.5,59921.0,43.52,43.56,43.49,43.5,59921.0
2021-02-09 14:45:00,43.51,43.57,43.5,43.56,38399.0,43.51,43.57,43.5,43.56,38399.0
2021-02-09 14:50:00,43.56,43.56,43.49,43.5,49913.0,43.56,43.56,43.49,43.5,49913.0
2021-02-09 14:55:00,43.5,43.52,43.44,43.45,44377.0,43.5,43.52,43.44,43.45,44377.0
2021-02-09 15:00:00,43.45,43.48,43.44,43.47,47044.0,43.45,43.48,43.44,43.47,47044.0
2021-02-09 15:05:00,43.47,43.47,43.37,43.39,59584.0,43.47,43.47,43.37,43.39,59584.0
2021-02-09 15:10:00,43.39,43.41,43.33,43.4,77113.0,43.39,43.41,43.33,43.4,77113.0
2021-02-09 15:15:00,43.4,43.4,43.3,43.32,71184.0,43.4,43.4,43.3,43.32,71184.0
2021-02-09 15:20:00,43.32,43.33,43.27,43.31,74940.0,43.32,43.33,43.27,43.31,74940.0
2021-02-09 15:25:00,43.31,43.38,43.3,43.33,68758.0,43.31,43.38,43.3,43.33,68758.0
2021-02-09 15:30:00,43.33,43.43,43.33,43.4,65783.0,43.33,43.43,43.33,43.4,65783.0
2021-02-09 15:35:00,43.4,43.46,43.38,43.45,75067.0,43.4,43.46,43.38,43.45,75067.0
2021-02-09 15:40:00,43.44,43.45,43.34,43.36,82765.0,43.44,43.45,43.34,43.36,82765.0
2021-02-09 15:45:00,43.36,43.44,43.35,43.37,70133.0,43.36,43.44,43.35,43.37,70133.0
2021-02-09 15:50:00,43.38,43.46,43.33,43.41,242191.0,43.38,43.46,43.33,43.41,242191.0
2021-02-09 15:55:00,43.41,43.41,43.31,43.31,343259.0,43.41,43.41,43.31,43.31,343259.0
2021-02-10 09:30:00,43.86,44.02,43.54,43.61,447783.0,43.86,44.02,43.54,43.61,447783.0
2021-02-10 09:35:00,43.6,43.81,43.45,43.55,389192.0,43.6,43.81,43.45,43.55,389192.0
2021-02-10 09:40:00,43.55,43.84,43.55,43.74,162276.0,43.55,43.84,43.55,43.74,162276.0
2021-02-10 09:45:00,43.73,43.96,43.73,43.92,168941.0,43.73,43.96,43.73,43.92,168941.0
2021-02-10 09:50:00,43.92,44.07,43.81,44.04,272256.0,43.92,44.07,43.81,44.04,272256.0
2021-02-10 09:55:00,44.04,44.05,43.86,43.89,137363.0,44.04,44.05,43.86,43.89,137363.0
2021-02-10 10:00:00,43.9,44.02,43.81,43.95,147506.0,43.9,44.02,43.81,43.95,147506.0
2021-02-10 10:05:00,43.94,44.08,43.85,44.06,169482.0,43.94,44.08,43.85,44.06,169482.0
2021-02-10 10:10:00,44.05,44.22,44.02,44.04,189634.0,44.05,44.22,44.02,44.04,189634.0
2021-02-10 10:15:00,44.03,44.04,43.78,43.78,193603.0,44.03,44.04,43.78,43.78,193603.0
2021-02-10 10:20:00,43.78,43.79,43.41,43.42,252749.0,43.78,43.79,43.41,43.42,252749.0
2021-02-10 10:25:00,43.44,43.88,43.41,43.8,313141.0,43.44,43.88,43.41,43.8,313141.0
2021-02-10 10:30:00,43.8,43.84,43.6,43.64,221340.0,43.8,43.84,43.6,43.64,221340.0
2021-02-10 10:35:00,43.63,43.81,43.63,43.75,117959.0,43.63,43.81,43.63,43.75,117959.0
2021-02-10 10:40:00,43.75,43.76,43.43,43.44,180899.0,43.75,43.76,43.43,43.44,180899.0
2021-02-10 10:45:00,43.44,43.57,43.36,43.51,165571.0,43.44,43.57,43.36,43.51,165571.0
2021-02-10 10:50:00,43.52,43.81,43.43,43.77,101544.0,43.52,43.81,43.43,43.77,101544.0
2021-02-10 10:55:00,43.75,43.93,43.69,43.91,131411.0,43.75,43.93,43.69,43.91,131411.0
2021-02-10 11:00:00,43.89,43.93,43.78,43.8,99016.0,43.89,43.93,43.78,43.8,99016.0
2021-02-10 11:05:00,43.8,43.9,43.77,43.85,72431.0,43.8,43.9,43.77,43.85,72431.0
2021-02-10 11:10:00,43.85,44.02,43.79,43.96,234886.0,43.85,44.02,43.79,43.96,234886.0
2021-02-10 11:15:00,43.95,44.0,43.88,43.92,77517.0,43.95,44.0,43.88,43.92,77517.0
2021-02-10 11:20:00,43.93,44.0,43.89,43.91,147821.0,43.93,44.0,43.89,43.91,147821.0
2021-02-10 11:25:00,43.92,43.94,43.8,43.84,72097.0,43.92,43.94,43.8,43.84,72097.0
2021-02-10 11:30:00,43.82,43.95,43.72,43.94,131462.0,43.82,43.95,43.72,43.94,131462.0
2021-02-10 11:35:00,43.95,44.05,43.9,43.94,138746.0,43.95,44.05,43.9,43.94,138746.0
2021-02-10 11:40:00,43.94,43.97,43.86,43.87,50238.0,43.94,43.97,43.86,43.87,50238.0
2021-02-10 11:45:00,43.87,43.96,43.86,43.92,54972.0,43.87,43.96,43.86,43.92,54972.0
2021-02-10 11:50:00,43.93,44.07,43.92,43.97,87900.0,43.93,44.07,43.92,43.97,87900.0
2021-02-10 11:55:00,43.97,44.01,43.93,43.93,61616.0,43.97,44.01,43.93,43.93,61616.0
2021-02-10 12:00:00,43.93,43.97,43.88,43.97,88884.0,43.93,43.97,43.88,43.97,88884.0
2021-02-10 12:05:00,43.96,43.99,43.91,43.95,62558.0,43.96,43.99,43.91,43.95,62558.0
2021-02-10 12:10:00,43.96,44.05,43.93,44.03,70331.0,43.96,44.05,43.93,44.03,70331.0
2021-02-10 12:15:00,44.03,44.03,43.95,43.99,40855.0,44.03,44.03,43.95,43.99,40855.0
2021-02-10 12:20:00,43.98,44.03,43.86,43.88,81967.0,43.98,44.03,43.86,43.88,81967.0
2021-02-10 12:25:00,43.88,44.04,43.88,43.97,92296.0,43.88,44.04,43.88,43.97,92296.0
2021-02-10 12:30:00,43.96,43.98,43.92,43.92,44772.0,43.96,43.98,43.92,43.92,44772.0
2021-02-10 12:35:00,43.93,43.94,43.86,43.87,85143.0,43.93,43.94,43.86,43.87,85143.0
2021-02-10 12:40:00,43.9,43.96,43.86,43.94,51531.0,43.9,43.96,43.86,43.94,51531.0
2021-02-10 12:45:00,43.93,43.97,43.9,43.93,40199.0,43.93,43.97,43.9,43.93,40199.0
2021-02-10 12:50:00,43.92,44.04,43.91,43.97,50103.0,43.92,44.04,43.91,43.97,50103.0
2021-02-10 12:55:00,43.97,44.04,43.97,43.98,54551.0,43.97,44.04,43.97,43.98,54551.0
2021-02-10 13:00:00,43.98,44.0,43.94,43.97,34224.0,43.98,44.0,43.94,43.97,34224.0
2021-02-10 13:05:00,43.98,44.0,43.96,44.0,51434.0,43.98,44.0,43.96,44.0,51434.0
2021-02-10 13:10:00,43.99,43.99,43.93,43.97,35033.0,43.99,43.99,43.93,43.97,35033.0
2021-02-10 13:15:00,43.96,43.97,43.9,43.93,64166.0,43.96,43.97,43.9,43.93,64166.0
2021-02-10 13:20:00,43.93,43.94,43.89,43.93,25544.0,43.93,43.94,43.89,43.93,25544.0
2021-02-10 13:25:00,43.91,43.93,43.9,43.93,29774.0,43.91,43.93,43.9,43.93,29774.0
2021-02-10 13:30:00,43.93,43.94,43.86,43.89,41578.0,43.93,43.94,43.86,43.89,41578.0
2021-02-10 13:35:00,43.89,43.94,43.88,43.9,23681.0,43.89,43.94,43.88,43.9,23681.0
2021-02-10 13:40:00,43.9,43.95,43.9,43.95,20711.0,43.9,43.95,43.9,43.95,20711.0
2021-02-10 13:45:00,43.94,43.96,43.91,43.93,38459.0,43.94,43.96,43.91,43.93,38459.0
2021-02-10 13:50:00,43.93,43.98,43.91,43.96,28888.0,43.93,43.98,43.91,43.96,28888.0
2021-02-10 13:55:00,43.95,43.95,43.85,43.87,45178.0,43.95,43.95,43.85,43.87,45178.0
2021-02-10 14:00:00,43.87,43.92,43.83,43.83,57608.0,43.87,43.92,43.83,43.83,57608.0
2021-02-10 14:05:00,43.83,43.84,43.76,43.76,64523.0,43.83,43.84,43.76,43.76,64523.0
2021-02-10 14:10:00,43.77,43.81,43.76,43.77,29069.0,43.77,43.81,43.76,43.77,29069.0
2021-02-10 14:15:00,43.77,43.8,43.69,43.71,48393.0,43.77,43.8,43.69,43.71,48393.0
2021-02-10 14:20:00,43.72,43.75,43.67,43.71,57701.0,43.72,43.75,43.67,43.71,57701.0
2021-02-10 14:25:00,43.71,43.78,43.71,43.72,43035.0,43.71,43.78,43.71,43.72,43035.0
2021-02-10 14:30:00,43.72,43.88,43.7,43.83,99425.0,43.72,43.88,43.7,43.83,99425.0
2021-02-10 14:35:00,43.83,43.83,43.77,43.81,50717.0,43.83,43.83,43.77,43.81,50717.0
2021-02-10 14:40:00,43.8,43.89,43.8,43.88,50642.0,43.8,43.89,43.8,43.88,50642.0
2021-02-10 14:45:00,43.89,43.93,43.88,43.91,43211.0,43.89,43.93,43.88,43.91,43211.0
2021-02-10 14:50:00,43.92,43.95,43.88,43.93,101719.0,43.92,43.95,43.88,43.93,101719.0
2021-02-10 14:55:00,43.93,43.96,43.91,43.95,85215.0,43.93,43.96,43.91,43.95,85215.0
2021-02-10 15:00:00,43.95,44.02,43.92,43.99,69676.0,43.95,44.02,43.92,43.99,69676.0
2021-02-10 15:05:00,43.98,43.98,43.92,43.95,76614.0,43.98,43.98,43.92,43.95,76614.0
2021-02-10 15:10:00,43.95,43.96,43.9,43.9,58113.0,43.95,43.96,43.9,43.9,58113.0
2021-02-10 15:15:00,43.91,43.97,43.87,43.95,49488.0,43.91,43.97,43.87,43.95,49488.0
2021-02-10 15:20:00,43.95,43.96,43.91,43.93,70751.0,43.95,43.96,43.91,43.93,70751.0
2021-02-10 15:25:00,43.93,43.95,43.87,43.91,73441.0,43.93,43.95,43.87,43.91,73441.0
2021-02-10 15:30:00,43.91,43.92,43.85,43.9,70951.0,43.91,43.92,43.85,43.9,70951.0
2021-02-10 15:35:00,43.89,43.9,43.77,43.77,114443.0,43.89,43.9,43.77,43.77,114443.0
2021-02-10 15:40:00,43.77,43.84,43.75,43.77,83762.0,43.77,43.84,43.75,43.77,83762.0
2021-02-10 15:45:00,43.76,43.81,43.74,43.74,121039.0,43.76,43.81,43.74,43.74,121039.0
2021-02-10 15:50:00,43.74,43.87,43.74,43.84,150260.0,43.74,43.87,43.74,43.84,150260.0
2021-02-10 15:55:00,43.84,43.9,43.73,43.79,269612.0,43.84,43.9,43.73,43.79,269612.0
2021-02-11 09:30:00,43.68,43.74,43.27,43.33,378946.0,43.68,43.74,43.27,43.33,378946.0
2021-02-11 09:35:00,43.31,43.74,43.31,43.73,179435.0,43.31,43.74,43.31,43.73,179435.0
2021-02-11 09:40:00,43.73,43.78,43.54,43.6,168460.0,43.73,43.78,43.54,43.6,168460.0
2021-02-11 09:45:00,43.6,43.72,43.44,43.72,167087.0,43.6,43.72,43.44,43.72,167087.0
2021-02-11 09:50:00,43.71,43.72,43.46,43.53,130093.0,43.71,43.72,43.46,43.53,130093.0
2021-02-11 09:55:00,43.54,43.72,43.48,43.55,117393.0,43.54,43.72,43.48,43.55,117393.0
2021-02-11 10:00:00,43.53,43.58,43.42,43.53,144246.0,43.53,43.58,43.42,43.53,144246.0
2021-02-11 10:05:00,43.54,43.67,43.43,43.66,70670.0,43.54,43.67,43.43,43.66,70670.0
2021-02-11 10:10:00,43.68,43.69,43.57,43.69,79887.0,43.68,43.69,43.57,43.69,79887.0
2021-02-11 10:15:00,43.69,43.7,43.61,43.66,64951.0,43.69,43.7,43.61,43.66,64951.0
2021-02-11 10:20:00,43.66,43.7,43.62,43.67,41573.0,43.66,43.7,43.62,43.67,41573.0
2021-02-11 10:25:00,43.64,43.69,43.5,43.5,97566.0,43.64,43.69,43.5,43.5,97566.0
2021-02-11 10:30:00,43.51,43.57,43.46,43.55,93669.0,43.51,43.57,43.46,43.55,93669.0
2021-02-11 10:35:00,43.56,43.62,43.51,43.51,81962.0,43.56,43.62,43.51,43.51,81962.0
2021-02-11 10:40:00,43.51,43.73,43.5,43.71,130017.0,43.51,43.73,43.5,43.71,130017.0
2021-02-11 10:45:00,43.7,43.75,43.66,43.7,71006.0,43.7,43.75,43.66,43.7,71006.0
2021-02-11 10:50:00,43.7,43.74,43.67,43.71,44497.0,43.7,43.74,43.67,43.71,44497.0
2021-02-11 10:55:00,43.7,43.84,43.68,43.71,113185.0,43.7,43.84,43.68,43.71,113185.0
2021-02-11 11:00:00,43.7,43.71,43.62,43.65,79123.0,43.7,43.71,43.62,43.65,79123.0
2021-02-11 11:05:00,43.64,43.65,43.51,43.52,66723.0,43.64,43.65,43.51,43.52,66723.0
2021-02-11 11:10:00,43.53,43.56,43.46,43.47,123663.0,43.53,43.56,43.46,43.47,123663.0
2021-02-11 11:15:00,43.46,43.58,43.43,43.51,64253.0,43.46,43.58,43.43,43.51,64253.0
2021-02-11 11:20:00,43.51,43.56,43.44,43.55,99091.0,43.51,43.56,43.44,43.55,99091.0
2021-02-11 11:25:00,43.56,43.64,43.49,43.63,74618.0,43.56,43.64,43.49,43.63,74618.0
2021-02-11 11:30:00,43.63,43.64,43.57,43.6,48392.0,43.63,43.64,43.57,43.6,48392.0
2021-02-11 11:35:00,43.6,43.65,43.53,43.58,54768.0,43.6,43.65,43.53,43.58,54768.0
2021-02-11 11:40:00,43.59,43.63,43.54,43.62,37893.0,43.59,43.63,43.54,43.62,37893.0
2021-02-11 11:45:00,43.62,43.66,43.57,43.58,42144.0,43.62,43.66,43.57,43.58,42144.0
2021-02-11 11:50:00,43.58,43.58,43.48,43.49,52982.0,43.58,43.58,43.48,43.49,52982.0
2021-02-11 11:55:00,43.49,43.53,43.47,43.52,62699.0,43.49,43.53,43.47,43.52,62699.0
2021-02-11 12:00:00,43.52,43.6,43.5,43.58,43079.0,43.52,43.6,43.5,43.58,43079.0
2021-02-11 12:05:00,43.58,43.58,43.42,43.43,86804.0,43.58,43.58,43.42,43.43,86804.0
2021-02-11 12:10:00,43.43,43.45,43.37,43.39,84835.0,43.43,43.45,43.37,43.39,84835.0
2021-02-11 12:15:00,43.39,43.39,43.28,43.29,136028.0,43.39,43.39,43.28,43.29,136028.0
2021-02-11 12:20:00,43.27,43.32,43.18,43.18,183917.0,43.27,43.32,43.18,43.18,183917.0
2021-02-11 12:25:00,43.2,43.2,42.99,43.01,243837.0,43.2,43.2,42.99,43.01,243837.0
2021-02-11 12:30:00,43.03,43.31,42.99,43.3,220791.0,43.03,43.31,42.99,43.3,220791.0
2021-02-11 12:35:00,43.3,43.34,43.25,43.26,76444.0,43.3,43.34,43.25,43.26,76444.0
2021-02-11 12:40:00,43.27,43.3,43.14,43.16,70402.0,43.27,43.3,43.14,43.16,70402.0
2021-02-11 12:45:00,43.16,43.24,43.06,43.22,98776.0,43.16,43.24,43.06,43.22,98776.0
2021-02-11 12:50:00,43.24,43.25,43.1,43.16,46698.0,43.24,43.25,43.1,43.16,46698.0
2021-02-11 12:55:00,43.16,43.3,43.16,43.26,56263.0,43.16,43.3,43.16,43.26,56263.0
2021-02-11 13:00:00,43.26,43.27,43.2,43.22,33585.0,43.26,43.27,43.2,43.22,33585.0
2021-02-11 13:05:00,43.23,43.28,43.18,43.27,45401.0,43.23,43.28,43.18,43.27,45401.0
2021-02-11 13:10:00,43.27,43.29,43.19,43.27,64995.0,43.27,43.29,43.19,43.27,64995.0
2021-02-11 13:15:00,43.27,43.31,43.26,43.29,84024.0,43.27,43.31,43.26,43.29,84024.0
2021-02-11 13:20:00,43.29,43.34,43.28,43.34,47242.0,43.29,43.34,43.28,43.34,47242.0
2021-02-11 13:25:00,43.34,43.34,43.27,43.29,61463.0,43.34,43.34,43.27,43.29,61463.0
2021-02-11 13:30:00,43.28,43.29,43.25,43.28,50177.0,43.28,43.29,43.25,43.28,50177.0
2021-02-11 13:35:00,43.28,43.29,43.21,43.24,25371.0,43.28,43.29,43.21,43.24,25371.0
2021-02-11 13:40:00,43.25,43.32,43.22,43.23,53527.0,43.25,43.32,43.22,43.23,53527.0
2021-02-11 13:45:00,43.23,43.33,43.17,43.3,92530.0,43.23,43.33,43.17,43.3,92530.0
2021-02-11 13:50:00,43.29,43.3,43.22,43.24,40782.0,43.29,43.3,43.22,43.24,40782.0
2021-02-11 13:55:00,43.23,43.29,43.22,43.27,28078.0,43.23,43.29,43.22,43.27,28078.0
2021-02-11 14:00:00,43.26,43.28,43.18,43.19,56170.0,43.26,43.28,43.18,43.19,56170.0
2021-02-11 14:05:00,43.18,43.29,43.18,43.28,41367.0,43.18,43.29,43.18,43.28,41367.0
2021-02-11 14:10:00,43.28,43.28,43.19,43.23,34717.0,43.28,43.28,43.19,43.23,34717.0
2021-02-11 14:15:00,43.23,43.31,43.22,43.3,69902.0,43.23,43.31,43.22,43.3,69902.0
2021-02-11 14:20:00,43.29,43.31,43.19,43.23,43620.0,43.29,43.31,43.19,43.23,43620.0
2021-02-11 14:25:00,43.24,43.31,43.22,43.28,35854.0,43.24,43.31,43.22,43.28,35854.0
2021-02-11 14:30:00,43.27,43.27,43.19,43.22,40489.0,43.27,43.27,43.19,43.22,40489.0
2021-02-11 14:35:00,43.21,43.21,43.09,43.11,67420.0,43.21,43.21,43.09,43.11,67420.0
2021-02-11 14:40:00,43.1,43.19,43.09,43.18,31886.0,43.1,43.19,43.09,43.18,31886.0
2021-02-11 14:45:00,43.17,43.19,43.15,43.16,41047.0,43.17,43.19,43.15,43.16,41047.0
2021-02-11 14:50:00,43.16,43.21,43.14,43.2,26554.0,43.16,43.21,43.14,43.2,26554.0
2021-02-11 14:55:00,43.21,43.24,43.19,43.23,34131.0,43.21,43.24,43.19,43.23,34131.0
2021-02-11 15:00:00,43.23,43.24,43.18,43.2,34217.0,43.23,43.24,43.18,43.2,34217.0
2021-02-11 15:05:00,43.2,43.25,43.17,43.22,45070.0,43.2,43.25,43.17,43.22,45070.0
2021-02-11 15:10:00,43.22,43.33,43.21,43.29,56319.0,43.22,43.33,43.21,43.29,56319.0
2021-02-11 15:15:00,43.27,43.3,43.17,43.22,162974.0,43.27,43.3,43.17,43.22,162974.0
2021-02-11 15:20:00,43.22,43.29,43.22,43.28,41470.0,43.22,43.29,43.22,43.28,41470.0
2021-02-11 15:25:00,43.28,43.34,43.27,43.31,41494.0,43.28,43.34,43.27,43.31,41494.0
2021-02-11 15:30:00,43.32,43.36,43.3,43.34,57518.0,43.32,43.36,43.3,43.34,57518.0
2021-02-11 15:35:00,43.34,43.35,43.3,43.35,49908.0,43.34,43.35,43.3,43.35,49908.0
2021-02-11 15:40:00,43.34,43.38,43.3,43.33,83941.0,43.34,43.38,43.3,43.33,83941.0
2021-02-11 15:45:00,43.32,43.44,43.31,43.39,96336.0,43.32,43.44,43.31,43.39,96336.0
2021-02-11 15:50:00,43.39,43.43,43.33,43.42,197701.0,43.39,43.43,43.33,43.42,197701.0
2021-02-11 15:55:00,43.42,43.51,43.4,43.44,322537.0,43.42,43.51,43.4,43.44,322537.0
2021-02-12 09:30:00,43.15,43.44,42.9,43.36,291914.0,43.15,43.44,42.9,43.36,291914.0
2021-02-12 09:35:00,43.32,43.59,43.29,43.47,214696.0,43.32,43.59,43.29,43.47,214696.0
2021-02-12 09:40:00,43.46,43.59,43.28,43.37,237582.0,43.46,43.59,43.28,43.37,237582.0
2021-02-12 09:45:00,43.37,43.57,43.3,43.55,137319.0,43.37,43.57,43.3,43.55,137319.0
2021-02-12 09:50:00,43.55,43.59,43.45,43.53,113873.0,43.55,43.59,43.45,43.53,113873.0
2021-02-12 09:55:00,43.51,43.65,43.51,43.55,75290.0,43.51,43.65,43.51,43.55,75290.0
2021-02-12 10:00:00,43.56,43.74,43.54,43.73,187608.0,43.56,43.74,43.54,43.73,187608.0
2021-02-12 10:05:00,43.73,43.79,43.67,43.75,123809.0,43.73,43.79,43.67,43.75,123809.0
2021-02-12 10:10:00,43.74,43.74,43.62,43.65,101068.0,43.74,43.74,43.62,43.65,101068.0
2021-02-12 10:15:00,43.65,43.66,43.51,43.51,124431.0,43.65,43.66,43.51,43.51,124431.0
2021-02-12 10:20:00,43.52,43.71,43.51,43.67,67754.0,43.52,43.71,43.51,43.67,67754.0
2021-02-12 10:25:00,43.66,43.69,43.59,43.65,49917.0,43.66,43.69,43.59,43.65,49917.0
2021-02-12 10:30:00,43.64,43.7,43.56,43.68,66105.0,43.64,43.7,43.56,43.68,66105.0
2021-02-12 10:35:00,43.68,43.77,43.67,43.71,106583.0,43.68,43.77,43.67,43.71,106583.0
2021-02-12 10:40:00,43.71,43.74,43.62,43.7,77995.0,43.71,43.74,43.62,43.7,77995.0
2021-02-12 10:45:00,43.7,43.91,43.68,43.87,136756.0,43.7,43.91,43.68,43.87,136756.0
2021-02-12 10:50:00,43.87,44.07,43.87,44.02,339489.0,43.87,44.07,43.87,44.02,339489.0
2021-02-12 10:55:00,44.01,44.12,43.99,44.09,131184.0,44.01,44.12,43.99,44.09,131184.0
2021-02-12 11:00:00,44.1,44.17,44.1,44.12,131615.0,44.1,44.17,44.1,44.12,131615.0
2021-02-12 11:05:00,44.11,44.23,44.06,44.22,206415.0,44.11,44.23,44.06,44.22,206415.0
2021-02-12 11:10:00,44.23,44.28,44.18,44.22,160085.0,44.23,44.28,44.18,44.22,160085.0
2021-02-12 11:15:00,44.22,44.39,44.21,44.35,167422.0,44.22,44.39,44.21,44.35,167422.0
2021-02-12 11:20:00,44.35,44.47,44.32,44.33,169859.0,44.35,44.47,44.32,44.33,169859.0
2021-02-12 11:25:00,44.34,44.42,44.32,44.35,208062.0,44.34,44.42,44.32,44.35,208062.0
2021-02-12 11:30:00,44.35,44.48,44.34,44.44,224019.0,44.35,44.48,44.34,44.44,224019.0
2021-02-12 11:35:00,44.43,44.46,44.22,44.24,169942.0,44.43,44.46,44.22,44.24,169942.0
2021-02-12 11:40:00,44.24,44.31,44.2,44.28,119982.0,44.24,44.31,44.2,44.28,119982.0
2021-02-12 11:45:00,44.28,44.42,44.28,44.38,86383.0,44.28,44.42,44.28,44.38,86383.0
2021-02-12 11:50:00,44.37,44.38,44.25,44.28,114009.0,44.37,44.38,44.25,44.28,114009.0
2021-02-12 11:55:00,44.27,44.28,44.2,44.22,103250.0,44.27,44.28,44.2,44.22,103250.0
2021-02-12 12:00:00,44.22,44.32,44.17,44.18,108179.0,44.22,44.32,44.17,44.18,108179.0
2021-02-12 12:05:00,44.18,44.24,44.15,44.17,56642.0,44.18,44.24,44.15,44.17,56642.0
2021-02-12 12:10:00,44.17,44.24,44.15,44.17,62416.0,44.17,44.24,44.15,44.17,62416.0
2021-02-12 12:15:00,44.16,44.18,44.08,44.09,84761.0,44.16,44.18,44.08,44.09,84761.0
2021-02-12 12:20:00,44.09,44.1,43.94,43.95,102701.0,44.09,44.1,43.94,43.95,102701.0
2021-02-12 12:25:00,43.95,43.98,43.92,43.95,48006.0,43.95,43.98,43.92,43.95,48006.0
2021-02-12 12:30:00,43.94,43.96,43.83,43.9,124340.0,43.94,43.96,43.83,43.9,124340.0
2021-02-12 12:35:00,43.9,43.99,43.86,43.99,54490.0,43.9,43.99,43.86,43.99,54490.0
2021-02-12 12:40:00,44.0,44.05,43.94,44.04,75616.0,44.0,44.05,43.94,44.04,75616.0
2021-02-12 12:45:00,44.03,44.04,43.9,43.91,59927.0,44.03,44.04,43.9,43.91,59927.0
2021-02-12 12:50:00,43.91,43.92,43.83,43.87,82082.0,43.91,43.92,43.83,43.87,82082.0
2021-02-12 12:55:00,43.87,43.92,43.86,43.89,30015.0,43.87,43.92,43.86,43.89,30015.0
2021-02-12 13:00:00,43.89,43.95,43.87,43.92,47415.0,43.89,43.95,43.87,43.92,47415.0
2021-02-12 13:05:00,43.91,43.94,43.85,43.9,31810.0,43.91,43.94,43.85,43.9,31810.0
2021-02-12 13:10:00,43.89,43.94,43.87,43.89,46324.0,43.89,43.94,43.87,43.89,46324.0
2021-02-12 13:15:00,43.88,43.9,43.81,43.82,43813.0,43.88,43.9,43.81,43.82,43813.0
2021-02-12 13:20:00,43.82,43.86,43.78,43.83,64936.0,43.82,43.86,43.78,43.83,64936.0
2021-02-12 13:25:00,43.83,43.85,43.81,43.83,35556.0,43.83,43.85,43.81,43.83,35556.0
2021-02-12 13:30:00,43.83,43.88,43.81,43.85,37144.0,43.83,43.88,43.81,43.85,37144.0
2021-02-12 13:35:00,43.86,43.9,43.83,43.85,43757.0,43.86,43.9,43.83,43.85,43757.0
2021-02-12 13:40:00,43.85,43.89,43.81,43.89,68820.0,43.85,43.89,43.81,43.89,68820.0
2021-02-12 13:45:00,43.88,43.91,43.86,43.91,66325.0,43.88,43.91,43.86,43.91,66325.0
2021-02-12 13:50:00,43.91,44.0,43.91,43.93,158034.0,43.91,44.0,43.91,43.93,158034.0
2021-02-12 13:55:00,43.94,44.0,43.94,43.97,38881.0,43.94,44.0,43.94,43.97,38881.0
2021-02-12 14:00:00,43.96,43.97,43.9,43.9,53826.0,43.96,43.97,43.9,43.9,53826.0
2021-02-12 14:05:00,43.91,43.91,43.75,43.79,90974.0,43.91,43.91,43.75,43.79,90974.0
2021-02-12 14:10:00,43.79,43.83,43.76,43.76,29810.0,43.79,43.83,43.76,43.76,29810.0
2021-02-12 14:15:00,43.76,43.77,43.73,43.76,31626.0,43.76,43.77,43.73,43.76,31626.0
2021-02-12 14:20:00,43.77,43.78,43.68,43.7,81423.0,43.77,43.78,43.68,43.7,81423.0
2021-02-12 14:25:00,43.7,43.73,43.65,43.73,57662.0,43.7,43.73,43.65,43.73,57662.0
2021-02-12 14:30:00,43.74,43.75,43.68,43.74,38842.0,43.74,43.75,43.68,43.74,38842.0
2021-02-12 14:35:00,43.73,43.73,43.7,43.71,27516.0,43.73,43.73,43.7,43.71,27516.0
2021-02-12 14:40:00,43.71,43.71,43.66,43.66,52158.0,43.71,43.71,43.66,43.66,52158.0
2021-02-12 14:45:00,43.66,43.72,43.65,43.69,36034.0,43.66,43.72,43.65,43.69,36034.0
2021-02-12 14:50:00,43.7,43.72,43.66,43.68,34052.0,43.7,43.72,43.66,43.68,34052.0
2021-02-12 14:55:00,43.68,43.68,43.64,43.66,38990.0,43.68,43.68,43.64,43.66,38990.0
2021-02-12 15:00:00,43.66,43.75,43.66,43.68,69883.0,43.66,43.75,43.66,43.68,69883.0
2021-02-12 15:05:00,43.69,43.76,43.68,43.72,56765.0,43.69,43.76,43.68,43.72,56765.0
2021-02-12 15:10:00,43.71,43.74,43.67,43.67,36697.0,43.71,43.74,43.67,43.67,36697.0
2021-02-12 15:15:00,43.66,43.7,43.62,43.66,42068.0,43.66,43.7,43.62,43.66,42068.0
2021-02-12 15:20:00,43.66,43.7,43.63,43.66,38692.0,43.66,43.7,43.63,43.66,38692.0
2021-02-12 15:25:00,43.66,43.66,43.61,43.64,39407.0,43.66,43.66,43.61,43.64,39407.0
2021-02-12 15:30:00,43.64,43.69,43.63,43.68,31927.0,43.64,43.69,43.63,43.68,31927.0
2021-02-12 15:35:00,43.68,43.77,43.68,43.76,70059.0,43.68,43.77,43.68,43.76,70059.0
2021-02-12 15:40:00,43.75,43.76,43.7,43.72,58369.0,43.75,43.76,43.7,43.72,58369.0
2021-02-12 15:45:00,43.71,43.75,43.7,43.74,119515.0,43.71,43.75,43.7,43.74,119515.0
2021-02-12 15:50:00,43.74,43.89,43.7,43.87,235265.0,43.74,43.89,43.7,43.87,235265.0
2021-02-12 15:55:00,43.87,43.95,43.84,43.94,301255.0,43.87,43.95,43.84,43.94,301255.0
2021-02-16 09:30:00,45.03,45.12,44.59,45.04,750677.0,45.03,45.12,44.59,45.04,750677.0
2021-02-16 09:35:00,45.05,45.29,44.68,44.87,547806.0,45.05,45.29,44.68,44.87,547806.0
2021-02-16 09:40:00,44.89,45.05,44.76,45.04,291142.0,44.89,45.05,44.76,45.04,291142.0
2021-02-16 09:45:00,45.03,45.05,44.8,44.98,233623.0,45.03,45.05,44.8,44.98,233623.0
2021-02-16 09:50:00,44.98,45.01,44.81,44.88,212522.0,44.98,45.01,44.81,44.88,212522.0
2021-02-16 09:55:00,44.86,44.95,44.84,44.91,169535.0,44.86,44.95,44.84,44.91,169535.0
2021-02-16 10:00:00,44.92,45.12,44.72,44.74,282133.0,44.92,45.12,44.72,44.74,282133.0
2021-02-16 10:05:00,44.73,44.81,44.65,44.73,208286.0,44.73,44.81,44.65,44.73,208286.0
2021-02-16 10:10:00,44.73,44.76,44.58,44.61,227589.0,44.73,44.76,44.58,44.61,227589.0
2021-02-16 10:15:00,44.62,44.89,44.56,44.86,205551.0,44.62,44.89,44.56,44.86,205551.0
2021-02-16 10:20:00,44.85,45.04,44.82,44.93,170695.0,44.85,45.04,44.82,44.93,170695.0
2021-02-16 10:25:00,44.93,44.94,44.81,44.94,88570.0,44.93,44.94,44.81,44.94,88570.0
2021-02-16 10:30:00,44.95,44.95,44.81,44.87,74242.0,44.95,44.95,44.81,44.87,74242.0
2021-02-16 10:35:00,44.86,44.99,44.84,44.91,132289.0,44.86,44.99,44.84,44.91,132289.0
2021-02-16 10:40:00,44.91,45.0,44.88,44.99,108080.0,44.91,45.0,44.88,44.99,108080.0
2021-02-16 10:45:00,44.98,45.09,44.79,44.82,241566.0,44.98,45.09,44.79,44.82,241566.0
2021-02-16 10:50:00,44.83,44.97,44.83,44.91,117359.0,44.83,44.97,44.83,44.91,117359.0
2021-02-16 10:55:00,44.9,45.29,44.85,45.22,297894.0,44.9,45.29,44.85,45.22,297894.0
2021-02-16 11:00:00,45.24,45.28,45.13,45.24,186481.0,45.24,45.28,45.13,45.24,186481.0
2021-02-16 11:05:00,45.22,45.25,45.12,45.12,136044.0,45.22,45.25,45.12,45.12,136044.0
2021-02-16 11:10:00,45.13,45.17,45.03,45.04,96305.0,45.13,45.17,45.03,45.04,96305.0
2021-02-16 11:15:00,45.04,45.14,44.99,45.11,106654.0,45.04,45.14,44.99,45.11,106654.0
2021-02-16 11:20:00,45.11,45.25,45.11,45.2,133152.0,45.11,45.25,45.11,45.2,133152.0
2021-02-16 11:25:00,45.2,45.21,45.11,45.15,98149.0,45.2,45.21,45.11,45.15,98149.0
2021-02-16 11:30:00,45.15,45.24,45.06,45.22,143845.0,45.15,45.24,45.06,45.22,143845.0
2021-02-16 11:35:00,45.23,45.25,45.2,45.21,71532.0,45.23,45.25,45.2,45.21,71532.0
2021-02-16 11:40:00,45.21,45.24,45.14,45.22,70809.0,45.21,45.24,45.14,45.22,70809.0
2021-02-16 11:45:00,45.22,45.24,45.16,45.16,96698.0,45.22,45.24,45.16,45.16,96698.0
2021-02-16 11:50:00,45.17,45.29,45.14,45.26,165790.0,45.17,45.29,45.14,45.26,165790.0
2021-02-16 11:55:00,45.25,45.26,45.1,45.12,207194.0,45.25,45.26,45.1,45.12,207194.0
2021-02-16 12:00:00,45.13,45.17,45.04,45.13,167235.0,45.13,45.17,45.04,45.13,167235.0
2021-02-16 12:05:00,45.13,45.13,44.97,44.99,157958.0,45.13,45.13,44.97,44.99,157958.0
2021-02-16 12:10:00,44.99,45.18,44.99,45.17,117277.0,44.99,45.18,44.99,45.17,117277.0
2021-02-16 12:15:00,45.17,45.24,45.16,45.23,109976.0,45.17,45.24,45.16,45.23,109976.0
2021-02-16 12:20:00,45.23,45.4,45.23,45.38,217436.0,45.23,45.4,45.23,45.38,217436.0
2021-02-16 12:25:00,45.38,45.38,45.26,45.27,135787.0,45.38,45.38,45.26,45.27,135787.0
2021-02-16 12:30:00,45.26,45.35,45.21,45.28,73899.0,45.26,45.35,45.21,45.28,73899.0
2021-02-16 12:35:00,45.29,45.31,45.24,45.27,50862.0,45.29,45.31,45.24,45.27,50862.0
2021-02-16 12:40:00,45.27,45.31,45.21,45.23,58739.0,45.27,45.31,45.21,45.23,58739.0
2021-02-16 12:45:00,45.23,45.39,45.21,45.37,120462.0,45.23,45.39,45.21,45.37,120462.0
2021-02-16 12:50:00,45.38,45.41,45.3,45.34,116855.0,45.38,45.41,45.3,45.34,116855.0
2021-02-16 12:55:00,45.34,45.36,45.27,45.29,51436.0,45.34,45.36,45.27,45.29,51436.0
2021-02-16 13:00:00,45.29,45.33,45.26,45.28,42332.0,45.29,45.33,45.26,45.28,42332.0
2021-02-16 13:05:00,45.28,45.33,45.27,45.3,66938.0,45.28,45.33,45.27,45.3,66938.0
2021-02-16 13:10:00,45.3,45.36,45.26,45.28,59594.0,45.3,45.36,45.26,45.28,59594.0
2021-02-16 13:15:00,45.28,45.3,45.25,45.25,44494.0,45.28,45.3,45.25,45.25,44494.0
2021-02-16 13:20:00,45.25,45.28,45.19,45.28,58757.0,45.25,45.28,45.19,45.28,58757.0
2021-02-16 13:25:00,45.27,45.29,45.17,45.22,66100.0,45.27,45.29,45.17,45.22,66100.0
2021-02-16 13:30:00,45.21,45.3,45.2,45.28,37556.0,45.21,45.3,45.2,45.28,37556.0
2021-02-16 13:35:00,45.29,45.3,45.23,45.27,60739.0,45.29,45.3,45.23,45.27,60739.0
2021-02-16 13:40:00,45.28,45.28,45.13,45.14,165195.0,45.28,45.28,45.13,45.14,165195.0
2021-02-16 13:45:00,45.15,45.2,45.14,45.18,58160.0,45.15,45.2,45.14,45.18,58160.0
2021-02-16 13:50:00,45.19,45.26,45.19,45.23,66925.0,45.19,45.26,45.19,45.23,66925.0
2021-02-16 13:55:00,45.23,45.24,45.19,45.19,67308.0,45.23,45.24,45.19,45.19,67308.0
2021-02-16 14:00:00,45.19,45.25,45.18,45.23,42866.0,45.19,45.25,45.18,45.23,42866.0
2021-02-16 14:05:00,45.23,45.27,45.21,45.26,45964.0,45.23,45.27,45.21,45.26,45964.0
2021-02-16 14:10:00,45.27,45.44,45.24,45.42,162227.0,45.27,45.44,45.24,45.42,162227.0
2021-02-16 14:15:00,45.42,45.6,45.37,45.6,291228.0,45.42,45.6,45.37,45.6,291228.0
2021-02-16 14:20:00,45.61,45.7,45.6,45.62,251916.0,45.61,45.7,45.6,45.62,251916.0
2021-02-16 14:25:00,45.61,45.67,45.6,45.66,80272.0,45.61,45.67,45.6,45.66,80272.0
2021-02-16 14:30:00,45.65,45.73,45.64,45.66,100776.0,45.65,45.73,45.64,45.66,100776.0
2021-02-16 14:35:00,45.67,45.69,45.55,45.6,102277.0,45.67,45.69,45.55,45.6,102277.0
2021-02-16 14:40:00,45.61,45.61,45.56,45.58,61890.0,45.61,45.61,45.56,45.58,61890.0
2021-02-16 14:45:00,45.57,45.58,45.51,45.53,69267.0,45.57,45.58,45.51,45.53,69267.0
2021-02-16 14:50:00,45.53,45.58,45.47,45.57,82112.0,45.53,45.58,45.47,45.57,82112.0
2021-02-16 14:55:00,45.58,45.67,45.56,45.66,84714.0,45.58,45.67,45.56,45.66,84714.0
2021-02-16 15:00:00,45.66,45.71,45.61,45.69,61232.0,45.66,45.71,45.61,45.69,61232.0
2021-02-16 15:05:00,45.69,45.72,45.65,45.65,63195.0,45.69,45.72,45.65,45.65,63195.0
2021-02-16 15:10:00,45.65,45.68,45.58,45.58,64296.0,45.65,45.68,45.58,45.58,64296.0
2021-02-16 15:15:00,45.59,45.62,45.52,45.53,54404.0,45.59,45.62,45.52,45.53,54404.0
2021-02-16 15:20:00,45.53,45.57,45.49,45.52,84159.0,45.53,45.57,45.49,45.52,84159.0
2021-02-16 15:25:00,45.51,45.59,45.48,45.54,163674.0,45.51,45.59,45.48,45.54,163674.0
2021-02-16 15:30:00,45.54,45.69,45.52,45.69,155284.0,45.54,45.69,45.52,45.69,155284.0
2021-02-16 15:35:00,45.69,45.81,45.64,45.76,280210.0,45.69,45.81,45.64,45.76,280210.0
2021-02-16 15:40:00,45.76,45.78,45.69,45.73,170337.0,45.76,45.78,45.69,45.73,170337.0
2021-02-16 15:45:00,45.73,45.77,45.7,45.73,178846.0,45.73,45.77,45.7,45.73,178846.0
2021-02-16 15:50:00,45.72,45.72,45.53,45.63,478273.0,45.72,45.72,45.53,45.63,478273.0
2021-02-16 15:55:00,45.64,45.74,45.62,45.7,519295.0,45.64,45.74,45.62,45.7,519295.0
2021-02-17 09:30:00,45.41,45.58,44.91,45.23,586432.0,45.41,45.58,44.91,45.23,586432.0
2021-02-17 09:35:00,45.21,45.31,44.87,44.92,374811.0,45.21,45.31,44.87,44.92,374811.0
2021-02-17 09:40:00,44.9,45.1,44.8,44.97,240975.0,44.9,45.1,44.8,44.97,240975.0
2021-02-17 09:45:00,44.95,45.02,44.73,44.77,296185.0,44.95,45.02,44.73,44.77,296185.0
2021-02-17 09:50:00,44.78,44.95,44.72,44.86,235457.0,44.78,44.95,44.72,44.86,235457.0
2021-02-17 09:55:00,44.84,45.04,44.8,45.02,361916.0,44.84,45.04,44.8,45.02,361916.0
2021-02-17 10:00:00,45.04,45.3,45.02,45.23,217029.0,45.04,45.3,45.02,45.23,217029.0
2021-02-17 10:05:00,45.23,45.25,45.07,45.23,189150.0,45.23,45.25,45.07,45.23,189150.0
2021-02-17 10:10:00,45.25,45.33,45.21,45.29,179746.0,45.25,45.33,45.21,45.29,179746.0
2021-02-17 10:15:00,45.28,45.32,45.06,45.2,164316.0,45.28,45.32,45.06,45.2,164316.0
2021-02-17 10:20:00,45.18,45.24,45.03,45.07,77809.0,45.18,45.24,45.03,45.07,77809.0
2021-02-17 10:25:00,45.06,45.31,45.06,45.3,138944.0,45.06,45.31,45.06,45.3,138944.0
2021-02-17 10:30:00,45.3,45.59,45.3,45.51,208161.0,45.3,45.59,45.3,45.51,208161.0
2021-02-17 10:35:00,45.5,45.7,45.44,45.67,212052.0,45.5,45.7,45.44,45.67,212052.0
2021-02-17 10:40:00,45.66,45.78,45.57,45.77,169079.0,45.66,45.78,45.57,45.77,169079.0
2021-02-17 10:45:00,45.76,46.28,45.75,46.24,405399.0,45.76,46.28,45.75,46.24,405399.0
2021-02-17 10:50:00,46.25,46.27,46.02,46.19,257165.0,46.25,46.27,46.02,46.19,257165.0
2021-02-17 10:55:00,46.21,46.48,46.17,46.41,359448.0,46.21,46.48,46.17,46.41,359448.0
2021-02-17 11:00:00,46.41,46.47,46.02,46.07,409101.0,46.41,46.47,46.02,46.07,409101.0
2021-02-17 11:05:00,46.08,46.26,46.01,46.04,293718.0,46.08,46.26,46.01,46.04,293718.0
2021-02-17 11:10:00,46.03,46.09,45.89,45.96,204827.0,46.03,46.09,45.89,45.96,204827.0
2021-02-17 11:15:00,45.97,45.97,45.7,45.8,284054.0,45.97,45.97,45.7,45.8,284054.0
2021-02-17 11:20:00,45.8,45.97,45.77,45.89,315783.0,45.8,45.97,45.77,45.89,315783.0
2021-02-17 11:25:00,45.9,45.91,45.73,45.77,164921.0,45.9,45.91,45.73,45.77,164921.0
2021-02-17 11:30:00,45.75,45.82,45.66,45.7,127039.0,45.75,45.82,45.66,45.7,127039.0
2021-02-17 11:35:00,45.71,45.73,45.43,45.48,144673.0,45.71,45.73,45.43,45.48,144673.0
2021-02-17 11:40:00,45.49,45.56,45.39,45.41,96880.0,45.49,45.56,45.39,45.41,96880.0
2021-02-17 11:45:00,45.4,45.51,45.36,45.49,89539.0,45.4,45.51,45.36,45.49,89539.0
2021-02-17 11:50:00,45.49,45.68,45.44,45.63,123045.0,45.49,45.68,45.44,45.63,123045.0
2021-02-17 11:55:00,45.62,45.66,45.58,45.6,65586.0,45.62,45.66,45.58,45.6,65586.0
2021-02-17 12:00:00,45.59,45.65,45.45,45.53,147936.0,45.59,45.65,45.45,45.53,147936.0
2021-02-17 12:05:00,45.54,45.67,45.45,45.64,98878.0,45.54,45.67,45.45,45.64,98878.0
2021-02-17 12:10:00,45.63,45.78,45.61,45.76,64728.0,45.63,45.78,45.61,45.76,64728.0
2021-02-17 12:15:00,45.76,45.88,45.76,45.83,107249.0,45.76,45.88,45.76,45.83,107249.0
2021-02-17 12:20:00,45.82,45.94,45.81,45.94,73813.0,45.82,45.94,45.81,45.94,73813.0
2021-02-17 12:25:00,45.94,46.09,45.93,46.05,143028.0,45.94,46.09,45.93,46.05,143028.0
2021-02-17 12:30:00,46.05,46.08,45.86,45.86,87096.0,46.05,46.08,45.86,45.86,87096.0
2021-02-17 12:35:00,45.86,45.95,45.8,45.94,70526.0,45.86,45.95,45.8,45.94,70526.0
2021-02-17 12:40:00,45.95,45.97,45.88,45.96,64579.0,45.95,45.97,45.88,45.96,64579.0
2021-02-17 12:45:00,45.96,46.01,45.89,45.94,101012.0,45.96,46.01,45.89,45.94,101012.0
2021-02-17 12:50:00,45.93,46.03,45.89,45.97,47677.0,45.93,46.03,45.89,45.97,47677.0
2021-02-17 12:55:00,45.96,45.98,45.92,45.92,51624.0,45.96,45.98,45.92,45.92,51624.0
2021-02-17 13:00:00,45.92,46.05,45.92,46.02,68466.0,45.92,46.05,45.92,46.02,68466.0
2021-02-17 13:05:00,46.02,46.22,45.99,46.22,133950.0,46.02,46.22,45.99,46.22,133950.0
2021-02-17 13:10:00,46.22,46.37,46.15,46.24,167198.0,46.22,46.37,46.15,46.24,167198.0
2021-02-17 13:15:00,46.24,46.34,46.2,46.31,85582.0,46.24,46.34,46.2,46.31,85582.0
2021-02-17 13:20:00,46.31,46.33,45.99,46.04,205492.0,46.31,46.33,45.99,46.04,205492.0
2021-02-17 13:25:00,46.04,46.07,45.94,46.07,84990.0,46.04,46.07,45.94,46.07,84990.0
2021-02-17 13:30:00,46.07,46.12,45.98,46.08,99401.0,46.07,46.12,45.98,46.08,99401.0
2021-02-17 13:35:00,46.09,46.1,46.0,46.03,57822.0,46.09,46.1,46.0,46.03,57822.0
2021-02-17 13:40:00,46.04,46.1,46.03,46.06,39146.0,46.04,46.1,46.03,46.06,39146.0
2021-02-17 13:45:00,46.04,46.06,45.88,45.9,70638.0,46.04,46.06,45.88,45.9,70638.0
2021-02-17 13:50:00,45.91,45.97,45.88,45.96,62494.0,45.91,45.97,45.88,45.96,62494.0
2021-02-17 13:55:00,45.96,46.01,45.89,45.91,55392.0,45.96,46.01,45.89,45.91,55392.0
2021-02-17 14:00:00,45.9,46.07,45.89,46.03,48487.0,45.9,46.07,45.89,46.03,48487.0
2021-02-17 14:05:00,46.02,46.14,46.0,46.1,49351.0,46.02,46.14,46.0,46.1,49351.0
2021-02-17 14:10:00,46.1,46.12,46.03,46.04,54830.0,46.1,46.12,46.03,46.04,54830.0
2021-02-17 14:15:00,46.03,46.06,46.0,46.04,34164.0,46.03,46.06,46.0,46.04,34164.0
2021-02-17 14:20:00,46.02,46.02,45.93,45.97,47582.0,46.02,46.02,45.93,45.97,47582.0
2021-02-17 14:25:00,45.99,45.99,45.92,45.98,38831.0,45.99,45.99,45.92,45.98,38831.0
2021-02-17 14:30:00,45.98,45.99,45.92,45.95,39552.0,45.98,45.99,45.92,45.95,39552.0
2021-02-17 14:35:00,45.95,45.96,45.91,45.95,30735.0,45.95,45.96,45.91,45.95,30735.0
2021-02-17 14:40:00,45.95,45.95,45.83,45.88,68789.0,45.95,45.95,45.83,45.88,68789.0
2021-02-17 14:45:00,45.89,45.95,45.88,45.92,47132.0,45.89,45.95,45.88,45.92,47132.0
2021-02-17 14:50:00,45.92,46.0,45.91,45.96,41576.0,45.92,46.0,45.91,45.96,41576.0
2021-02-17 14:55:00,45.95,46.0,45.92,45.96,72554.0,45.95,46.0,45.92,45.96,72554.0
2021-02-17 15:00:00,45.95,45.99,45.91,45.99,43567.0,45.95,45.99,45.91,45.99,43567.0
2021-02-17 15:05:00,46.0,46.1,46.0,46.09,74498.0,46.0,46.1,46.0,46.09,74498.0
2021-02-17 15:10:00,46.09,46.13,46.06,46.07,52704.0,46.09,46.13,46.06,46.07,52704.0
2021-02-17 15:15:00,46.06,46.08,46.0,46.01,54279.0,46.06,46.08,46.0,46.01,54279.0
2021-02-17 15:20:00,46.01,46.04,45.97,45.98,69437.0,46.01,46.04,45.97,45.98,69437.0
2021-02-17 15:25:00,45.98,45.99,45.9,45.96,62406.0,45.98,45.99,45.9,45.96,62406.0
2021-02-17 15:30:00,45.95,45.98,45.9,45.98,74346.0,45.95,45.98,45.9,45.98,74346.0
2021-02-17 15:35:00,45.98,46.02,45.92,45.93,84768.0,45.98,46.02,45.92,45.93,84768.0
2021-02-17 15:40:00,45.93,45.98,45.91,45.92,75492.0,45.93,45.98,45.91,45.92,75492.0
2021-02-17 15:45:00,45.92,46.0,45.88,46.0,116611.0,45.92,46.0,45.88,46.0,116611.0
2021-02-17 15:50:00,45.99,46.08,45.94,46.04,192866.0,45.99,46.08,45.94,46.04,192866.0
2021-02-17 15:55:00,46.04,46.09,46.02,46.08,314682.0,46.04,46.09,46.02,46.08,314682.0
2021-02-18 09:30:00,45.19,45.44,44.65,44.83,616091.0,45.19,45.44,44.65,44.83,616091.0
2021-02-18 09:35:00,44.81,45.28,44.78,45.25,399384.0,44.81,45.28,44.78,45.25,399384.0
2021-02-18 09:40:00,45.25,45.25,44.76,44.85,407327.0,45.25,45.25,44.76,44.85,407327.0
2021-02-18 09:45:00,44.81,45.19,44.81,45.08,311547.0,44.81,45.19,44.81,45.08,311547.0
2021-02-18 09:50:00,45.1,45.15,44.92,44.93,160908.0,45.1,45.15,44.92,44.93,160908.0
2021-02-18 09:55:00,44.94,45.11,44.92,45.05,144116.0,44.94,45.11,44.92,45.05,144116.0
2021-02-18 10:00:00,45.04,45.06,44.86,44.93,181884.0,45.04,45.06,44.86,44.93,181884.0
2021-02-18 10:05:00,44.92,44.92,44.7,44.77,280947.0,44.92,44.92,44.7,44.77,280947.0
2021-02-18 10:10:00,44.78,44.99,44.78,44.97,132756.0,44.78,44.99,44.78,44.97,132756.0
2021-02-18 10:15:00,44.95,45.0,44.8,44.81,136276.0,44.95,45.0,44.8,44.81,136276.0
2021-02-18 10:20:00,44.82,44.88,44.56,44.59,289820.0,44.82,44.88,44.56,44.59,289820.0
2021-02-18 10:25:00,44.6,44.6,44.34,44.55,392710.0,44.6,44.6,44.34,44.55,392710.0
2021-02-18 10:30:00,44.55,44.62,44.3,44.61,210987.0,44.55,44.62,44.3,44.61,210987.0
2021-02-18 10:35:00,44.6,44.73,44.59,44.62,204545.0,44.6,44.73,44.59,44.62,204545.0
2021-02-18 10:40:00,44.62,44.77,44.58,44.61,148545.0,44.62,44.77,44.58,44.61,148545.0
2021-02-18 10:45:00,44.6,44.79,44.55,44.76,142375.0,44.6,44.79,44.55,44.76,142375.0
2021-02-18 10:50:00,44.77,44.83,44.64,44.75,129309.0,44.77,44.83,44.64,44.75,129309.0
2021-02-18 10:55:00,44.76,44.78,44.52,44.56,152940.0,44.76,44.78,44.52,44.56,152940.0
2021-02-18 11:00:00,44.57,44.9,44.54,44.86,148113.0,44.57,44.9,44.54,44.86,148113.0
2021-02-18 11:05:00,44.86,44.91,44.73,44.75,101081.0,44.86,44.91,44.73,44.75,101081.0
2021-02-18 11:10:00,44.75,44.82,44.6,44.66,77893.0,44.75,44.82,44.6,44.66,77893.0
2021-02-18 11:15:00,44.66,44.79,44.63,44.71,74582.0,44.66,44.79,44.63,44.71,74582.0
2021-02-18 11:20:00,44.71,44.8,44.65,44.66,74571.0,44.71,44.8,44.65,44.66,74571.0
2021-02-18 11:25:00,44.66,44.69,44.48,44.49,247251.0,44.66,44.69,44.48,44.49,247251.0
2021-02-18 11:30:00,44.49,44.6,44.47,44.5,173218.0,44.49,44.6,44.47,44.5,173218.0
2021-02-18 11:35:00,44.5,44.71,44.49,44.66,115477.0,44.5,44.71,44.49,44.66,115477.0
2021-02-18 11:40:00,44.67,44.83,44.66,44.8,124474.0,44.67,44.83,44.66,44.8,124474.0
2021-02-18 11:45:00,44.8,44.84,44.75,44.76,83040.0,44.8,44.84,44.75,44.76,83040.0
2021-02-18 11:50:00,44.76,44.83,44.74,44.79,59885.0,44.76,44.83,44.74,44.79,59885.0
2021-02-18 11:55:00,44.77,44.78,44.67,44.69,58397.0,44.77,44.78,44.67,44.69,58397.0
2021-02-18 12:00:00,44.7,44.74,44.66,44.66,34733.0,44.7,44.74,44.66,44.66,34733.0
2021-02-18 12:05:00,44.66,44.67,44.58,44.6,85716.0,44.66,44.67,44.58,44.6,85716.0
2021-02-18 12:10:00,44.59,44.67,44.56,44.63,47500.0,44.59,44.67,44.56,44.63,47500.0
2021-02-18 12:15:00,44.63,44.63,44.51,44.56,104593.0,44.63,44.63,44.51,44.56,104593.0
2021-02-18 12:20:00,44.57,44.71,44.57,44.7,73956.0,44.57,44.71,44.57,44.7,73956.0
2021-02-18 12:25:00,44.71,44.75,44.7,44.72,49377.0,44.71,44.75,44.7,44.72,49377.0
2021-02-18 12:30:00,44.72,44.77,44.69,44.76,45613.0,44.72,44.77,44.69,44.76,45613.0
2021-02-18 12:35:00,44.76,44.78,44.73,44.74,20034.0,44.76,44.78,44.73,44.74,20034.0
2021-02-18 12:40:00,44.74,44.8,44.71,44.71,44594.0,44.74,44.8,44.71,44.71,44594.0
2021-02-18 12:45:00,44.7,44.73,44.66,44.73,35430.0,44.7,44.73,44.66,44.73,35430.0
2021-02-18 12:50:00,44.72,44.73,44.59,44.59,57580.0,44.72,44.73,44.59,44.59,57580.0
2021-02-18 12:55:00,44.6,44.66,44.57,44.58,31148.0,44.6,44.66,44.57,44.58,31148.0
2021-02-18 13:00:00,44.58,44.6,44.54,44.59,50521.0,44.58,44.6,44.54,44.59,50521.0
2021-02-18 13:05:00,44.6,44.64,44.55,44.56,50039.0,44.6,44.64,44.55,44.56,50039.0
2021-02-18 13:10:00,44.55,44.57,44.52,44.56,48406.0,44.55,44.57,44.52,44.56,48406.0
2021-02-18 13:15:00,44.55,44.65,44.53,44.64,39843.0,44.55,44.65,44.53,44.64,39843.0
2021-02-18 13:20:00,44.63,44.83,44.61,44.82,80710.0,44.63,44.83,44.61,44.82,80710.0
2021-02-18 13:25:00,44.83,44.88,44.8,44.83,82188.0,44.83,44.88,44.8,44.83,82188.0
2021-02-18 13:30:00,44.83,44.87,44.78,44.82,102736.0,44.83,44.87,44.78,44.82,102736.0
2021-02-18 13:35:00,44.81,44.88,44.81,44.84,31121.0,44.81,44.88,44.81,44.84,31121.0
2021-02-18 13:40:00,44.83,44.85,44.74,44.81,70757.0,44.83,44.85,44.74,44.81,70757.0
2021-02-18 13:45:00,44.81,44.86,44.8,44.85,42226.0,44.81,44.86,44.8,44.85,42226.0
2021-02-18 13:50:00,44.85,44.89,44.81,44.82,46994.0,44.85,44.89,44.81,44.82,46994.0
2021-02-18 13:55:00,44.82,44.85,44.77,44.79,45419.0,44.82,44.85,44.77,44.79,45419.0
2021-02-18 14:00:00,44.79,44.85,44.76,44.83,83563.0,44.79,44.85,44.76,44.83,83563.0
2021-02-18 14:05:00,44.84,44.84,44.79,44.82,54753.0,44.84,44.84,44.79,44.82,54753.0
2021-02-18 14:10:00,44.83,44.86,44.78,44.85,75347.0,44.83,44.86,44.78,44.85,75347.0
2021-02-18 14:15:00,44.86,44.92,44.83,44.86,50197.0,44.86,44.92,44.83,44.86,50197.0
2021-02-18 14:20:00,44.86,44.86,44.79,44.83,31572.0,44.86,44.86,44.79,44.83,31572.0
2021-02-18 14:25:00,44.82,44.88,44.81,44.87,36780.0,44.82,44.88,44.81,44.87,36780.0
2021-02-18 14:30:00,44.88,44.89,44.85,44.87,28957.0,44.88,44.89,44.85,44.87,28957.0
2021-02-18 14:35:00,44.88,44.96,44.87,44.96,99220.0,44.88,44.96,44.87,44.96,99220.0
2021-02-18 14:40:00,44.96,45.02,44.95,44.99,147178.0,44.96,45.02,44.95,44.99,147178.0
2021-02-18 14:45:00,44.99,45.04,44.98,45.03,63484.0,44.99,45.04,44.98,45.03,63484.0
2021-02-18 14:50:00,45.02,45.02,44.9,44.95,122357.0,45.02,45.02,44.9,44.95,122357.0
2021-02-18 14:55:00,44.95,44.99,44.91,44.96,56499.0,44.95,44.99,44.91,44.96,56499.0
2021-02-18 15:00:00,44.94,45.0,44.91,45.0,52292.0,44.94,45.0,44.91,45.0,52292.0
2021-02-18 15:05:00,45.0,45.03,44.99,45.02,45245.0,45.0,45.03,44.99,45.02,45245.0
2021-02-18 15:10:00,45.01,45.02,44.98,44.98,34898.0,45.01,45.02,44.98,44.98,34898.0
2021-02-18 15:15:00,44.99,45.04,44.98,45.01,31967.0,44.99,45.04,44.98,45.01,31967.0
2021-02-18 15:20:00,45.01,45.02,44.96,44.96,43731.0,45.01,45.02,44.96,44.96,43731.0
2021-02-18 15:25:00,44.94,45.07,44.92,45.02,53110.0,44.94,45.07,44.92,45.02,53110.0
2021-02-18 15:30:00,45.01,45.08,45.01,45.04,54039.0,45.01,45.08,45.01,45.04,54039.0
2021-02-18 15:35:00,45.04,45.11,45.0,45.05,74837.0,45.04,45.11,45.0,45.05,74837.0
2021-02-18 15:40:00,45.05,45.15,45.04,45.13,109184.0,45.05,45.15,45.04,45.13,109184.0
2021-02-18 15:45:00,45.13,45.16,45.02,45.02,80492.0,45.13,45.16,45.02,45.02,80492.0
2021-02-18 15:50:00,45.02,45.08,44.98,45.03,200924.0,45.02,45.08,44.98,45.03,200924.0
2021-02-18 15:55:00,45.02,45.03,44.94,44.97,232422.0,45.02,45.03,44.94,44.97,232422.0
2021-02-19 09:30:00,45.52,46.48,45.44,46.4,807187.0,45.52,46.48,45.44,46.4,807187.0
2021-02-19 09:35:00,46.4,46.58,46.21,46.39,572489.0,46.4,46.58,46.21,46.39,572489.0
2021-02-19 09:40:00,46.4,46.46,46.19,46.34,344702.0,46.4,46.46,46.19,46.34,344702.0
2021-02-19 09:45:00,46.34,46.68,46.33,46.61,391966.0,46.34,46.68,46.33,46.61,391966.0
2021-02-19 09:50:00,46.61,46.82,46.49,46.78,322986.0,46.61,46.82,46.49,46.78,322986.0
2021-02-19 09:55:00,46.79,46.84,46.68,46.78,281781.0,46.79,46.84,46.68,46.78,281781.0
2021-02-19 10:00:00,46.8,47.08,46.78,46.97,661669.0,46.8,47.08,46.78,46.97,661669.0
2021-02-19 10:05:00,46.98,47.4,46.91,47.38,463025.0,46.98,47.4,46.91,47.38,463025.0
2021-02-19 10:10:00,47.38,47.56,47.31,47.53,608548.0,47.38,47.56,47.31,47.53,608548.0
2021-02-19 10:15:00,47.54,47.83,47.53,47.61,522075.0,47.54,47.83,47.53,47.61,522075.0
2021-02-19 10:20:00,47.59,47.82,47.58,47.78,482580.0,47.59,47.82,47.58,47.78,482580.0
2021-02-19 10:25:00,47.76,48.06,47.75,47.83,717467.0,47.76,48.06,47.75,47.83,717467.0
2021-02-19 10:30:00,47.83,48.11,47.68,47.76,567211.0,47.83,48.11,47.68,47.76,567211.0
2021-02-19 10:35:00,47.76,47.98,47.75,47.89,253630.0,47.76,47.98,47.75,47.89,253630.0
2021-02-19 10:40:00,47.89,48.26,47.84,48.06,483797.0,47.89,48.26,47.84,48.06,483797.0
2021-02-19 10:45:00,48.06,48.2,47.98,48.14,340438.0,48.06,48.2,47.98,48.14,340438.0
2021-02-19 10:50:00,48.14,48.36,47.97,47.98,544950.0,48.14,48.36,47.97,47.98,544950.0
2021-02-19 10:55:00,47.98,48.25,47.92,48.17,487572.0,47.98,48.25,47.92,48.17,487572.0
2021-02-19 11:00:00,48.17,48.3,48.06,48.07,324808.0,48.17,48.3,48.06,48.07,324808.0
2021-02-19 11:05:00,48.08,48.1,47.92,47.97,241110.0,48.08,48.1,47.92,47.97,241110.0
2021-02-19 11:10:00,47.96,48.0,47.83,47.87,210440.0,47.96,48.0,47.83,47.87,210440.0
2021-02-19 11:15:00,47.86,47.98,47.8,47.8,180418.0,47.86,47.98,47.8,47.8,180418.0
2021-02-19 11:20:00,47.8,47.94,47.71,47.76,277642.0,47.8,47.94,47.71,47.76,277642.0
2021-02-19 11:25:00,47.77,47.89,47.63,47.86,183153.0,47.77,47.89,47.63,47.86,183153.0
2021-02-19 11:30:00,47.87,47.94,47.78,47.91,142639.0,47.87,47.94,47.78,47.91,142639.0
2021-02-19 11:35:00,47.91,48.09,47.85,48.01,342675.0,47.91,48.09,47.85,48.01,342675.0
2021-02-19 11:40:00,48.0,48.25,48.0,48.25,310753.0,48.0,48.25,48.0,48.25,310753.0
2021-02-19 11:45:00,48.25,48.26,48.09,48.11,226412.0,48.25,48.26,48.09,48.11,226412.0
2021-02-19 11:50:00,48.11,48.15,47.99,48.03,110463.0,48.11,48.15,47.99,48.03,110463.0
2021-02-19 11:55:00,48.02,48.06,47.8,47.81,209386.0,48.02,48.06,47.8,47.81,209386.0
2021-02-19 12:00:00,47.82,47.98,47.8,47.93,170113.0,47.82,47.98,47.8,47.93,170113.0
2021-02-19 12:05:00,47.91,47.99,47.81,47.82,133202.0,47.91,47.99,47.81,47.82,133202.0
2021-02-19 12:10:00,47.82,47.89,47.75,47.84,146935.0,47.82,47.89,47.75,47.84,146935.0
2021-02-19 12:15:00,47.85,48.1,47.85,48.02,225714.0,47.85,48.1,47.85,48.02,225714.0
2021-02-19 12:20:00,48.01,48.08,47.86,47.87,119025.0,48.01,48.08,47.86,47.87,119025.0
2021-02-19 12:25:00,47.87,47.93,47.74,47.75,108588.0,47.87,47.93,47.74,47.75,108588.0
2021-02-19 12:30:00,47.76,47.89,47.74,47.82,110596.0,47.76,47.89,47.74,47.82,110596.0
2021-02-19 12:35:00,47.82,47.87,47.71,47.72,130320.0,47.82,47.87,47.71,47.72,130320.0
2021-02-19 12:40:00,47.72,47.75,47.63,47.74,117863.0,47.72,47.75,47.63,47.74,117863.0
2021-02-19 12:45:00,47.74,47.84,47.73,47.76,117287.0,47.74,47.84,47.73,47.76,117287.0
2021-02-19 12:50:00,47.75,47.78,47.57,47.58,148796.0,47.75,47.78,47.57,47.58,148796.0
2021-02-19 12:55:00,47.58,47.73,47.51,47.69,249951.0,47.58,47.73,47.51,47.69,249951.0
2021-02-19 13:00:00,47.7,47.89,47.69,47.88,234619.0,47.7,47.89,47.69,47.88,234619.0
2021-02-19 13:05:00,47.89,47.9,47.79,47.82,83073.0,47.89,47.9,47.79,47.82,83073.0
2021-02-19 13:10:00,47.81,47.84,47.75,47.79,59083.0,47.81,47.84,47.75,47.79,59083.0
2021-02-19 13:15:00,47.78,47.85,47.72,47.81,91511.0,47.78,47.85,47.72,47.81,91511.0
2021-02-19 13:20:00,47.8,47.97,47.77,47.95,88255.0,47.8,47.97,47.77,47.95,88255.0
2021-02-19 13:25:00,47.93,47.96,47.9,47.95,86051.0,47.93,47.96,47.9,47.95,86051.0
2021-02-19 13:30:00,47.95,48.02,47.89,47.93,128290.0,47.95,48.02,47.89,47.93,128290.0
2021-02-19 13:35:00,47.93,48.06,47.9,48.05,79711.0,47.93,48.06,47.9,48.05,79711.0
2021-02-19 13:40:00,48.05,48.11,48.03,48.06,84651.0,48.05,48.11,48.03,48.06,84651.0
2021-02-19 13:45:00,48.07,48.07,47.89,47.92,83841.0,48.07,48.07,47.89,47.92,83841.0
2021-02-19 13:50:00,47.9,47.93,47.78,47.91,122328.0,47.9,47.93,47.78,47.91,122328.0
2021-02-19 13:55:00,47.9,47.98,47.9,47.97,115136.0,47.9,47.98,47.9,47.97,115136.0
2021-02-19 14:00:00,47.96,47.99,47.81,47.9,83610.0,47.96,47.99,47.81,47.9,83610.0
2021-02-19 14:05:00,47.9,47.97,47.89,47.9,68837.0,47.9,47.97,47.89,47.9,68837.0
2021-02-19 14:10:00,47.9,48.02,47.88,47.92,89251.0,47.9,48.02,47.88,47.92,89251.0
2021-02-19 14:15:00,47.93,47.98,47.88,47.93,56394.0,47.93,47.98,47.88,47.93,56394.0
2021-02-19 14:20:00,47.93,47.94,47.81,47.86,161320.0,47.93,47.94,47.81,47.86,161320.0
2021-02-19 14:25:00,47.86,47.98,47.77,47.79,155680.0,47.86,47.98,47.77,47.79,155680.0
2021-02-19 14:30:00,47.79,48.02,47.79,47.96,107004.0,47.79,48.02,47.79,47.96,107004.0
2021-02-19 14:35:00,47.96,48.05,47.94,48.04,101463.0,47.96,48.05,47.94,48.04,101463.0
2021-02-19 14:40:00,48.04,48.05,48.0,48.05,75611.0,48.04,48.05,48.0,48.05,75611.0
2021-02-19 14:45:00,48.04,48.08,48.02,48.07,65421.0,48.04,48.08,48.02,48.07,65421.0
2021-02-19 14:50:00,48.08,48.19,48.05,48.13,227810.0,48.08,48.19,48.05,48.13,227810.0
2021-02-19 14:55:00,48.12,48.17,48.1,48.13,93606.0,48.12,48.17,48.1,48.13,93606.0
2021-02-19 15:00:00,48.11,48.19,48.1,48.18,108450.0,48.11,48.19,48.1,48.18,108450.0
2021-02-19 15:05:00,48.17,48.18,48.06,48.09,97427.0,48.17,48.18,48.06,48.09,97427.0
2021-02-19 15:10:00,48.09,48.18,48.08,48.14,126574.0,48.09,48.18,48.08,48.14,126574.0
2021-02-19 15:15:00,48.14,48.18,48.12,48.16,63456.0,48.14,48.18,48.12,48.16,63456.0
2021-02-19 15:20:00,48.16,48.18,48.13,48.16,62382.0,48.16,48.18,48.13,48.16,62382.0
2021-02-19 15:25:00,48.16,48.17,48.01,48.05,141558.0,48.16,48.17,48.01,48.05,141558.0
2021-02-19 15:30:00,48.05,48.25,48.01,48.22,224245.0,48.05,48.25,48.01,48.22,224245.0
2021-02-19 15:35:00,48.23,48.25,48.18,48.23,134795.0,48.23,48.25,48.18,48.23,134795.0
2021-02-19 15:40:00,48.22,48.27,48.14,48.15,208004.0,48.22,48.27,48.14,48.15,208004.0
2021-02-19 15:45:00,48.15,48.16,47.99,47.99,208647.0,48.15,48.16,47.99,47.99,208647.0
2021-02-19 15:50:00,47.98,48.11,47.98,48.07,427794.0,47.98,48.11,47.98,48.07,427794.0
2021-02-19 15:55:00,48.07,48.09,47.96,48.02,805189.0,48.07,48.09,47.96,48.02,805189.0
2021-02-22 09:30:00,49.33,49.43,48.44,48.45,1368330.0,49.33,49.43,48.44,48.45,1368330.0
2021-02-22 09:35:00,48.45,49.55,48.35,49.5,740834.0,48.45,49.55,48.35,49.5,740834.0
2021-02-22 09:40:00,49.51,49.93,49.27,49.88,848489.0,49.51,49.93,49.27,49.88,848489.0
2021-02-22 09:45:00,49.89,50.0,49.47,49.55,585813.0,49.89,50.0,49.47,49.55,585813.0
2021-02-22 09:50:00,49.55,49.93,49.46,49.76,401916.0,49.55,49.93,49.46,49.76,401916.0
2021-02-22 09:55:00,49.76,50.12,49.71,50.1,783069.0,49.76,50.12,49.71,50.1,783069.0
2021-02-22 10:00:00,50.08,50.21,49.81,49.83,661367.0,50.08,50.21,49.81,49.83,661367.0
2021-02-22 10:05:00,49.84,50.52,49.81,50.41,627570.0,49.84,50.52,49.81,50.41,627570.0
2021-02-22 10:10:00,50.41,50.48,50.17,50.25,533890.0,50.41,50.48,50.17,50.25,533890.0
2021-02-22 10:15:00,50.23,50.48,50.17,50.36,420631.0,50.23,50.48,50.17,50.36,420631.0
2021-02-22 10:20:00,50.36,50.93,50.28,50.86,495727.0,50.36,50.93,50.28,50.86,495727.0
2021-02-22 10:25:00,50.87,51.31,50.87,51.28,684177.0,50.87,51.31,50.87,51.28,684177.0
2021-02-22 10:30:00,51.28,51.42,50.93,51.25,666620.0,51.28,51.42,50.93,51.25,666620.0
2021-02-22 10:35:00,51.25,51.41,51.01,51.15,322736.0,51.25,51.41,51.01,51.15,322736.0
2021-02-22 10:40:00,51.12,51.37,51.11,51.3,395484.0,51.12,51.37,51.11,51.3,395484.0
2021-02-22 10:45:00,51.32,51.63,51.27,51.44,765658.0,51.32,51.63,51.27,51.44,765658.0
2021-02-22 10:50:00,51.42,51.54,51.32,51.37,318393.0,51.42,51.54,51.32,51.37,318393.0
2021-02-22 10:55:00,51.38,51.62,51.32,51.56,399657.0,51.38,51.62,51.32,51.56,399657.0
2021-02-22 11:00:00,51.57,51.82,51.52,51.61,378063.0,51.57,51.82,51.52,51.61,378063.0
2021-02-22 11:05:00,51.61,51.72,51.04,51.16,534289.0,51.61,51.72,51.04,51.16,534289.0
2021-02-22 11:10:00,51.19,51.21,50.71,50.8,519547.0,51.19,51.21,50.71,50.8,519547.0
2021-02-22 11:15:00,50.79,50.93,50.57,50.68,402113.0,50.79,50.93,50.57,50.68,402113.0
2021-02-22 11:20:00,50.68,50.84,50.61,50.83,350203.0,50.68,50.84,50.61,50.83,350203.0
2021-02-22 11:25:00,50.81,50.97,50.72,50.97,212127.0,50.81,50.97,50.72,50.97,212127.0
2021-02-22 11:30:00,50.98,51.01,50.8,50.8,204079.0,50.98,51.01,50.8,50.8,204079.0
2021-02-22 11:35:00,50.81,50.94,50.78,50.84,145175.0,50.81,50.94,50.78,50.84,145175.0
2021-02-22 11:40:00,50.84,50.88,50.61,50.7,185266.0,50.84,50.88,50.61,50.7,185266.0
2021-02-22 11:45:00,50.68,51.16,50.63,51.1,312701.0,50.68,51.16,50.63,51.1,312701.0
2021-02-22 11:50:00,51.1,51.25,51.07,51.15,146877.0,51.1,51.25,51.07,51.15,146877.0
2021-02-22 11:55:00,51.14,51.21,51.09,51.19,135964.0,51.14,51.21,51.09,51.19,135964.0
2021-02-22 12:00:00,51.19,51.19,50.91,51.01,185009.0,51.19,51.19,50.91,51.01,185009.0
2021-02-22 12:05:00,51.01,51.07,50.9,50.91,171271.0,51.01,51.07,50.9,50.91,171271.0
2021-02-22 12:10:00,50.93,51.03,50.89,50.96,156160.0,50.93,51.03,50.89,50.96,156160.0
2021-02-22 12:15:00,50.95,50.99,50.81,50.91,102547.0,50.95,50.99,50.81,50.91,102547.0
2021-02-22 12:20:00,50.91,51.11,50.89,51.11,82976.0,50.91,51.11,50.89,51.11,82976.0
2021-02-22 12:25:00,51.1,51.23,51.06,51.16,185963.0,51.1,51.23,51.06,51.16,185963.0
2021-02-22 12:30:00,51.16,51.28,51.15,51.23,98688.0,51.16,51.28,51.15,51.23,98688.0
2021-02-22 12:35:00,51.24,51.45,51.19,51.39,126087.0,51.24,51.45,51.19,51.39,126087.0
2021-02-22 12:40:00,51.39,51.5,51.39,51.48,161150.0,51.39,51.5,51.39,51.48,161150.0
2021-02-22 12:45:00,51.49,51.5,51.27,51.47,166317.0,51.49,51.5,51.27,51.47,166317.0
2021-02-22 12:50:00,51.48,51.5,51.4,51.44,117307.0,51.48,51.5,51.4,51.44,117307.0
2021-02-22 12:55:00,51.43,51.46,51.32,51.37,130082.0,51.43,51.46,51.32,51.37,130082.0
2021-02-22 13:00:00,51.38,51.4,51.23,51.27,81750.0,51.38,51.4,51.23,51.27,81750.0
2021-02-22 13:05:00,51.28,51.29,51.16,51.24,135648.0,51.28,51.29,51.16,51.24,135648.0
2021-02-22 13:10:00,51.25,51.32,51.1,51.3,128849.0,51.25,51.32,51.1,51.3,128849.0
2021-02-22 13:15:00,51.31,51.35,51.27,51.3,65983.0,51.31,51.35,51.27,51.3,65983.0
2021-02-22 13:20:00,51.3,51.35,51.24,51.26,115263.0,51.3,51.35,51.24,51.26,115263.0
2021-02-22 13:25:00,51.26,51.44,51.25,51.43,117687.0,51.26,51.44,51.25,51.43,117687.0
2021-02-22 13:30:00,51.44,51.73,51.43,51.64,258366.0,51.44,51.73,51.43,51.64,258366.0
2021-02-22 13:35:00,51.66,51.67,51.52,51.65,143311.0,51.66,51.67,51.52,51.65,143311.0
2021-02-22 13:40:00,51.64,51.7,51.5,51.55,132158.0,51.64,51.7,51.5,51.55,132158.0
2021-02-22 13:45:00,51.55,51.61,51.5,51.52,75611.0,51.55,51.61,51.5,51.52,75611.0
2021-02-22 13:50:00,51.52,51.54,51.4,51.45,143328.0,51.52,51.54,51.4,51.45,143328.0
2021-02-22 13:55:00,51.45,51.45,51.26,51.28,112074.0,51.45,51.45,51.26,51.28,112074.0
2021-02-22 14:00:00,51.28,51.35,51.2,51.34,121620.0,51.28,51.35,51.2,51.34,121620.0
2021-02-22 14:05:00,51.33,51.34,51.16,51.17,90356.0,51.33,51.34,51.16,51.17,90356.0
2021-02-22 14:10:00,51.17,51.23,51.13,51.21,90988.0,51.17,51.23,51.13,51.21,90988.0
2021-02-22 14:15:00,51.2,51.25,51.15,51.15,57843.0,51.2,51.25,51.15,51.15,57843.0
2021-02-22 14:20:00,51.14,51.19,51.11,51.15,82986.0,51.14,51.19,51.11,51.15,82986.0
2021-02-22 14:25:00,51.14,51.14,51.0,51.05,136027.0,51.14,51.14,51.0,51.05,136027.0
2021-02-22 14:30:00,51.05,51.1,50.99,51.04,123382.0,51.05,51.1,50.99,51.04,123382.0
2021-02-22 14:35:00,51.03,51.04,50.91,50.93,124750.0,51.03,51.04,50.91,50.93,124750.0
2021-02-22 14:40:00,50.93,50.95,50.71,50.71,178585.0,50.93,50.95,50.71,50.71,178585.0
2021-02-22 14:45:00,50.73,50.74,50.53,50.55,195994.0,50.73,50.74,50.53,50.55,195994.0
2021-02-22 14:50:00,50.55,50.84,50.55,50.77,262200.0,50.55,50.84,50.55,50.77,262200.0
2021-02-22 14:55:00,50.77,50.87,50.63,50.68,178129.0,50.77,50.87,50.63,50.68,178129.0
2021-02-22 15:00:00,50.67,50.74,50.54,50.64,157056.0,50.67,50.74,50.54,50.64,157056.0
2021-02-22 15:05:00,50.63,50.64,50.46,50.49,154091.0,50.63,50.64,50.46,50.49,154091.0
2021-02-22 15:10:00,50.49,50.52,50.17,50.19,301581.0,50.49,50.52,50.17,50.19,301581.0
2021-02-22 15:15:00,50.19,50.22,50.08,50.1,433869.0,50.19,50.22,50.08,50.1,433869.0
2021-02-22 15:20:00,50.09,50.13,49.78,49.83,439434.0,50.09,50.13,49.78,49.83,439434.0
2021-02-22 15:25:00,49.83,49.84,49.52,49.56,554686.0,49.83,49.84,49.52,49.56,554686.0
2021-02-22 15:30:00,49.57,50.03,49.53,50.0,423594.0,49.57,50.03,49.53,50.0,423594.0
2021-02-22 15:35:00,50.01,50.02,49.89,49.96,183467.0,50.01,50.02,49.89,49.96,183467.0
2021-02-22 15:40:00,49.96,50.01,49.7,49.8,441428.0,49.96,50.01,49.7,49.8,441428.0
2021-02-22 15:45:00,49.81,49.86,49.72,49.74,301871.0,49.81,49.86,49.72,49.74,301871.0
2021-02-22 15:50:00,49.74,49.74,49.59,49.62,357634.0,49.74,49.74,49.59,49.62,357634.0
2021-02-22 15:55:00,49.63,49.73,49.54,49.71,523097.0,49.63,49.73,49.54,49.71,523097.0
2021-02-23 09:30:00,50.2,50.35,48.72,48.81,889890.0,50.2,50.35,48.72,48.81,889890.0
2021-02-23 09:35:00,48.82,48.92,47.93,48.18,892404.0,48.82,48.92,47.93,48.18,892404.0
2021-02-23 09:40:00,48.16,48.4,47.26,47.32,719199.0,48.16,48.4,47.26,47.32,719199.0
2021-02-23 09:45:00,47.32,47.52,46.96,47.19,734419.0,47.32,47.52,46.96,47.19,734419.0
2021-02-23 09:50:00,47.18,48.1,47.1,48.09,629216.0,47.18,48.1,47.1,48.09,629216.0
2021-02-23 09:55:00,48.12,48.66,48.07,48.64,535169.0,48.12,48.66,48.07,48.64,535169.0
2021-02-23 10:00:00,48.63,48.8,48.51,48.69,499439.0,48.63,48.8,48.51,48.69,499439.0
2021-02-23 10:05:00,48.7,48.8,48.32,48.67,437349.0,48.7,48.8,48.32,48.67,437349.0
2021-02-23 10:10:00,48.65,49.02,48.57,48.93,291178.0,48.65,49.02,48.57,48.93,291178.0
2021-02-23 10:15:00,48.91,49.2,48.8,49.1,331617.0,48.91,49.2,48.8,49.1,331617.0
2021-02-23 10:20:00,49.09,49.69,48.97,49.69,452241.0,49.09,49.69,48.97,49.69,452241.0
2021-02-23 10:25:00,49.7,49.93,49.64,49.84,359688.0,49.7,49.93,49.64,49.84,359688.0
2021-02-23 10:30:00,49.85,49.92,49.31,49.58,264420.0,49.85,49.92,49.31,49.58,264420.0
2021-02-23 10:35:00,49.55,49.66,49.36,49.61,149854.0,49.55,49.66,49.36,49.61,149854.0
2021-02-23 10:40:00,49.61,49.95,49.56,49.82,230239.0,49.61,49.95,49.56,49.82,230239.0
2021-02-23 10:45:00,49.8,49.99,49.76,49.88,305022.0,49.8,49.99,49.76,49.88,305022.0
2021-02-23 10:50:00,49.88,50.01,49.44,49.62,391094.0,49.88,50.01,49.44,49.62,391094.0
2021-02-23 10:55:00,49.61,49.67,49.21,49.38,221417.0,49.61,49.67,49.21,49.38,221417.0
2021-02-23 11:00:00,49.38,49.85,49.38,49.85,218133.0,49.38,49.85,49.38,49.85,218133.0
2021-02-23 11:05:00,49.84,49.95,49.69,49.85,266177.0,49.84,49.95,49.69,49.85,266177.0
2021-02-23 11:10:00,49.85,49.85,49.47,49.61,180991.0,49.85,49.85,49.47,49.61,180991.0
2021-02-23 11:15:00,49.61,49.68,49.26,49.33,204355.0,49.61,49.68,49.26,49.33,204355.0
2021-02-23 11:20:00,49.34,49.38,49.12,49.18,196070.0,49.34,49.38,49.12,49.18,196070.0
2021-02-23 11:25:00,49.2,49.3,49.11,49.29,220433.0,49.2,49.3,49.11,49.29,220433.0
2021-02-23 11:30:00,49.29,49.6,49.25,49.6,176141.0,49.29,49.6,49.25,49.6,176141.0
2021-02-23 11:35:00,49.59,49.6,49.35,49.39,93666.0,49.59,49.6,49.35,49.39,93666.0
2021-02-23 11:40:00,49.39,49.43,49.13,49.14,164683.0,49.39,49.43,49.13,49.14,164683.0
2021-02-23 11:45:00,49.14,49.27,49.11,49.16,114967.0,49.14,49.27,49.11,49.16,114967.0
2021-02-23 11:50:00,49.16,49.32,49.09,49.25,104565.0,49.16,49.32,49.09,49.25,104565.0
2021-02-23 11:55:00,49.25,49.25,49.08,49.16,123363.0,49.25,49.25,49.08,49.16,123363.0
2021-02-23 12:00:00,49.15,49.22,49.03,49.06,124358.0,49.15,49.22,49.03,49.06,124358.0
2021-02-23 12:05:00,49.08,49.12,49.0,49.08,110036.0,49.08,49.12,49.0,49.08,110036.0
2021-02-23 12:10:00,49.1,49.33,49.09,49.25,142292.0,49.1,49.33,49.09,49.25,142292.0
2021-02-23 12:15:00,49.23,49.46,49.09,49.44,195370.0,49.23,49.46,49.09,49.44,195370.0
2021-02-23 12:20:00,49.46,49.47,49.27,49.38,89488.0,49.46,49.47,49.27,49.38,89488.0
2021-02-23 12:25:00,49.4,49.63,49.4,49.6,90560.0,49.4,49.63,49.4,49.6,90560.0
2021-02-23 12:30:00,49.59,49.68,49.52,49.58,104780.0,49.59,49.68,49.52,49.58,104780.0
2021-02-23 12:35:00,49.56,49.59,49.34,49.49,122375.0,49.56,49.59,49.34,49.49,122375.0
2021-02-23 12:40:00,49.48,49.58,49.42,49.46,81375.0,49.48,49.58,49.42,49.46,81375.0
2021-02-23 12:45:00,49.46,49.68,49.4,49.66,126524.0,49.46,49.68,49.4,49.66,126524.0
2021-02-23 12:50:00,49.66,49.87,49.57,49.82,125738.0,49.66,49.87,49.57,49.82,125738.0
2021-02-23 12:55:00,49.83,49.84,49.52,49.58,185522.0,49.83,49.84,49.52,49.58,185522.0
2021-02-23 13:00:00,49.59,49.77,49.56,49.67,84886.0,49.59,49.77,49.56,49.67,84886.0
2021-02-23 13:05:00,49.68,49.72,49.62,49.69,72040.0,49.68,49.72,49.62,49.69,72040.0
2021-02-23 13:10:00,49.69,49.75,49.62,49.69,67477.0,49.69,49.75,49.62,49.69,67477.0
2021-02-23 13:15:00,49.7,49.85,49.68,49.85,97395.0,49.7,49.85,49.68,49.85,97395.0
2021-02-23 13:20:00,49.84,50.03,49.78,50.0,135636.0,49.84,50.03,49.78,50.0,135636.0
2021-02-23 13:25:00,49.98,50.04,49.81,49.91,81347.0,49.98,50.04,49.81,49.91,81347.0
2021-02-23 13:30:00,49.93,50.01,49.82,49.98,99391.0,49.93,50.01,49.82,49.98,99391.0
2021-02-23 13:35:00,49.96,50.09,49.95,50.03,78055.0,49.96,50.09,49.95,50.03,78055.0
2021-02-23 13:40:00,50.04,50.06,49.78,49.87,90667.0,50.04,50.06,49.78,49.87,90667.0
2021-02-23 13:45:00,49.87,49.96,49.82,49.96,76334.0,49.87,49.96,49.82,49.96,76334.0
2021-02-23 13:50:00,49.96,50.06,49.89,50.01,100329.0,49.96,50.06,49.89,50.01,100329.0
2021-02-23 13:55:00,50.02,50.23,50.01,50.15,120428.0,50.02,50.23,50.01,50.15,120428.0
2021-02-23 14:00:00,50.15,50.3,50.09,50.29,109645.0,50.15,50.3,50.09,50.29,109645.0
2021-02-23 14:05:00,50.29,50.44,50.25,50.42,134770.0,50.29,50.44,50.25,50.42,134770.0
2021-02-23 14:10:00,50.42,50.48,50.37,50.37,111139.0,50.42,50.48,50.37,50.37,111139.0
2021-02-23 14:15:00,50.4,50.5,50.36,50.5,111070.0,50.4,50.5,50.36,50.5,111070.0
2021-02-23 14:20:00,50.5,50.6,50.45,50.57,245694.0,50.5,50.6,50.45,50.57,245694.0
2021-02-23 14:25:00,50.58,50.78,50.58,50.7,248232.0,50.58,50.78,50.58,50.7,248232.0
2021-02-23 14:30:00,50.71,50.81,50.53,50.54,214940.0,50.71,50.81,50.53,50.54,214940.0
2021-02-23 14:35:00,50.55,50.7,50.43,50.66,191195.0,50.55,50.7,50.43,50.66,191195.0
2021-02-23 14:40:00,50.66,50.82,50.66,50.78,137021.0,50.66,50.82,50.66,50.78,137021.0
2021-02-23 14:45:00,50.77,50.87,50.76,50.82,158952.0,50.77,50.87,50.76,50.82,158952.0
2021-02-23 14:50:00,50.83,50.98,50.83,50.92,147193.0,50.83,50.98,50.83,50.92,147193.0
2021-02-23 14:55:00,50.91,51.13,50.88,51.11,236920.0,50.91,51.13,50.88,51.11,236920.0
2021-02-23 15:00:00,51.11,51.18,50.96,51.05,200511.0,51.11,51.18,50.96,51.05,200511.0
2021-02-23 15:05:00,51.03,51.13,51.0,51.12,128565.0,51.03,51.13,51.0,51.12,128565.0
2021-02-23 15:10:00,51.12,51.19,50.93,51.06,211556.0,51.12,51.19,50.93,51.06,211556.0
2021-02-23 15:15:00,51.06,51.07,50.96,51.0,84954.0,51.06,51.07,50.96,51.0,84954.0
2021-02-23 15:20:00,51.0,51.09,50.89,50.91,105263.0,51.0,51.09,50.89,50.91,105263.0
2021-02-23 15:25:00,50.92,50.93,50.83,50.88,141287.0,50.92,50.93,50.83,50.88,141287.0
2021-02-23 15:30:00,50.89,50.94,50.8,50.88,139803.0,50.89,50.94,50.8,50.88,139803.0
2021-02-23 15:35:00,50.89,51.05,50.87,50.95,113751.0,50.89,51.05,50.87,50.95,113751.0
2021-02-23 15:40:00,50.95,51.02,50.92,50.98,152687.0,50.95,51.02,50.92,50.98,152687.0
2021-02-23 15:45:00,50.99,51.02,50.79,50.8,192988.0,50.99,51.02,50.79,50.8,192988.0
2021-02-23 15:50:00,50.81,50.86,50.7,50.72,309317.0,50.81,50.86,50.7,50.72,309317.0
2021-02-23 15:55:00,50.72,50.74,50.61,50.62,435273.0,50.72,50.74,50.61,50.62,435273.0
2021-02-24 09:30:00,51.27,52.0,50.87,51.95,1009822.0,51.27,52.0,50.87,51.95,1009822.0
2021-02-24 09:35:00,51.91,52.35,51.49,51.99,742824.0,51.91,52.35,51.49,51.99,742824.0
2021-02-24 09:40:00,52.0,52.58,52.0,52.53,484191.0,52.0,52.58,52.0,52.53,484191.0
2021-02-24 09:45:00,52.52,52.94,52.41,52.8,679675.0,52.52,52.94,52.41,52.8,679675.0
2021-02-24 09:50:00,52.8,52.91,52.44,52.74,596010.0,52.8,52.91,52.44,52.74,596010.0
2021-02-24 09:55:00,52.75,52.99,52.71,52.99,459544.0,52.75,52.99,52.71,52.99,459544.0
2021-02-24 10:00:00,52.99,53.24,52.92,53.1,772574.0,52.99,53.24,52.92,53.1,772574.0
2021-02-24 10:05:00,53.12,53.18,52.46,52.63,645677.0,53.12,53.18,52.46,52.63,645677.0
2021-02-24 10:10:00,52.64,52.68,52.32,52.63,517520.0,52.64,52.68,52.32,52.63,517520.0
2021-02-24 10:15:00,52.62,53.13,52.62,53.11,335084.0,52.62,53.13,52.62,53.11,335084.0
2021-02-24 10:20:00,53.12,53.29,53.04,53.26,410014.0,53.12,53.29,53.04,53.26,410014.0
2021-02-24 10:25:00,53.26,53.37,53.0,53.29,374520.0,53.26,53.37,53.0,53.29,374520.0
2021-02-24 10:30:00,53.29,53.5,53.17,53.39,311895.0,53.29,53.5,53.17,53.39,311895.0
2021-02-24 10:35:00,53.41,53.95,53.4,53.83,464443.0,53.41,53.95,53.4,53.83,464443.0
2021-02-24 10:40:00,53.83,53.88,53.5,53.56,372982.0,53.83,53.88,53.5,53.56,372982.0
2021-02-24 10:45:00,53.57,53.85,53.47,53.69,328353.0,53.57,53.85,53.47,53.69,328353.0
2021-02-24 10:50:00,53.68,53.84,53.51,53.62,279252.0,53.68,53.84,53.51,53.62,279252.0
2021-02-24 10:55:00,53.62,53.89,53.62,53.87,276522.0,53.62,53.89,53.62,53.87,276522.0
2021-02-24 11:00:00,53.86,54.24,53.79,54.15,430958.0,53.86,54.24,53.79,54.15,430958.0
2021-02-24 11:05:00,54.16,54.58,54.07,54.5,439961.0,54.16,54.58,54.07,54.5,439961.0
2021-02-24 11:10:00,54.53,54.59,54.19,54.45,419432.0,54.53,54.59,54.19,54.45,419432.0
2021-02-24 11:15:00,54.43,54.45,54.23,54.26,235390.0,54.43,54.45,54.23,54.26,235390.0
2021-02-24 11:20:00,54.25,54.43,54.23,54.29,214470.0,54.25,54.43,54.23,54.29,214470.0
2021-02-24 11:25:00,54.28,54.46,54.15,54.19,298730.0,54.28,54.46,54.15,54.19,298730.0
2021-02-24 11:30:00,54.2,54.49,54.19,54.47,226434.0,54.2,54.49,54.19,54.47,226434.0
2021-02-24 11:35:00,54.48,55.11,54.46,55.05,565367.0,54.48,55.11,54.46,55.05,565367.0
2021-02-24 11:40:00,55.05,55.24,54.88,54.95,410753.0,55.05,55.24,54.88,54.95,410753.0
2021-02-24 11:45:00,54.95,55.01,54.78,54.86,294117.0,54.95,55.01,54.78,54.86,294117.0
2021-02-24 11:50:00,54.86,54.95,54.66,54.76,329788.0,54.86,54.95,54.66,54.76,329788.0
2021-02-24 11:55:00,54.77,55.32,54.73,55.3,380212.0,54.77,55.32,54.73,55.3,380212.0
2021-02-24 12:00:00,55.31,55.44,55.16,55.38,365584.0,55.31,55.44,55.16,55.38,365584.0
2021-02-24 12:05:00,55.39,55.49,55.23,55.3,250732.0,55.39,55.49,55.23,55.3,250732.0
2021-02-24 12:10:00,55.31,55.57,55.29,55.57,305870.0,55.31,55.57,55.29,55.57,305870.0
2021-02-24 12:15:00,55.58,55.84,55.56,55.76,467309.0,55.58,55.84,55.56,55.76,467309.0
2021-02-24 12:20:00,55.76,55.87,55.52,55.58,441622.0,55.76,55.87,55.52,55.58,441622.0
2021-02-24 12:25:00,55.57,55.68,55.45,55.58,237288.0,55.57,55.68,55.45,55.58,237288.0
2021-02-24 12:30:00,55.58,55.58,54.93,54.97,472131.0,55.58,55.58,54.93,54.97,472131.0
2021-02-24 12:35:00,54.97,55.0,54.54,54.58,559489.0,54.97,55.0,54.54,54.58,559489.0
2021-02-24 12:40:00,54.58,54.7,54.36,54.7,509277.0,54.58,54.7,54.36,54.7,509277.0
2021-02-24 12:45:00,54.7,54.87,54.52,54.85,509116.0,54.7,54.87,54.52,54.85,509116.0
2021-02-24 12:50:00,54.87,54.89,54.65,54.74,198221.0,54.87,54.89,54.65,54.74,198221.0
2021-02-24 12:55:00,54.73,54.76,54.42,54.48,245634.0,54.73,54.76,54.42,54.48,245634.0
2021-02-24 13:00:00,54.47,54.47,54.11,54.12,404703.0,54.47,54.47,54.11,54.12,404703.0
2021-02-24 13:05:00,54.12,54.59,54.12,54.59,275731.0,54.12,54.59,54.12,54.59,275731.0
2021-02-24 13:10:00,54.58,54.86,54.53,54.78,200297.0,54.58,54.86,54.53,54.78,200297.0
2021-02-24 13:15:00,54.78,54.97,54.78,54.91,141016.0,54.78,54.97,54.78,54.91,141016.0
2021-02-24 13:20:00,54.9,54.99,54.74,54.83,175833.0,54.9,54.99,54.74,54.83,175833.0
2021-02-24 13:25:00,54.82,54.97,54.69,54.97,173189.0,54.82,54.97,54.69,54.97,173189.0
2021-02-24 13:30:00,54.98,55.02,54.86,54.96,152539.0,54.98,55.02,54.86,54.96,152539.0
2021-02-24 13:35:00,54.97,55.07,54.92,54.96,110956.0,54.97,55.07,54.92,54.96,110956.0
2021-02-24 13:40:00,54.96,55.02,54.86,54.96,142056.0,54.96,55.02,54.86,54.96,142056.0
2021-02-24 13:45:00,54.95,55.0,54.88,54.9,110257.0,54.95,55.0,54.88,54.9,110257.0
2021-02-24 13:50:00,54.91,54.91,54.62,54.78,237618.0,54.91,54.91,54.62,54.78,237618.0
2021-02-24 13:55:00,54.77,54.85,54.64,54.77,126186.0,54.77,54.85,54.64,54.77,126186.0
2021-02-24 14:00:00,54.78,54.92,54.76,54.83,137660.0,54.78,54.92,54.76,54.83,137660.0
2021-02-24 14:05:00,54.83,54.84,54.58,54.59,158552.0,54.83,54.84,54.58,54.59,158552.0
2021-02-24 14:10:00,54.57,54.7,54.41,54.42,257559.0,54.57,54.7,54.41,54.42,257559.0
2021-02-24 14:15:00,54.42,54.65,54.38,54.59,177651.0,54.42,54.65,54.38,54.59,177651.0
2021-02-24 14:20:00,54.58,54.74,54.57,54.68,97172.0,54.58,54.74,54.57,54.68,97172.0
2021-02-24 14:25:00,54.69,54.79,54.63,54.79,108398.0,54.69,54.79,54.63,54.79,108398.0
2021-02-24 14:30:00,54.8,54.91,54.75,54.84,111778.0,54.8,54.91,54.75,54.84,111778.0
2021-02-24 14:35:00,54.84,54.87,54.64,54.75,160522.0,54.84,54.87,54.64,54.75,160522.0
2021-02-24 14:40:00,54.75,54.95,54.74,54.92,131263.0,54.75,54.95,54.74,54.92,131263.0
2021-02-24 14:45:00,54.91,54.95,54.76,54.78,95158.0,54.91,54.95,54.76,54.78,95158.0
2021-02-24 14:50:00,54.78,54.83,54.73,54.82,119131.0,54.78,54.83,54.73,54.82,119131.0
2021-02-24 14:55:00,54.82,54.9,54.79,54.88,130780.0,54.82,54.9,54.79,54.88,130780.0
2021-02-24 15:00:00,54.88,55.03,54.84,54.99,153547.0,54.88,55.03,54.84,54.99,153547.0
2021-02-24 15:05:00,54.99,55.09,54.88,54.9,196012.0,54.99,55.09,54.88,54.9,196012.0
2021-02-24 15:10:00,54.9,54.91,54.82,54.9,102569.0,54.9,54.91,54.82,54.9,102569.0
2021-02-24 15:15:00,54.9,54.97,54.87,54.91,85068.0,54.9,54.97,54.87,54.91,85068.0
2021-02-24 15:20:00,54.9,54.98,54.86,54.95,97628.0,54.9,54.98,54.86,54.95,97628.0
2021-02-24 15:25:00,54.95,55.0,54.89,54.98,112052.0,54.95,55.0,54.89,54.98,112052.0
2021-02-24 15:30:00,54.98,55.15,54.95,55.07,165368.0,54.98,55.15,54.95,55.07,165368.0
2021-02-24 15:35:00,55.07,55.12,55.01,55.1,122677.0,55.07,55.12,55.01,55.1,122677.0
2021-02-24 15:40:00,55.1,55.13,55.0,55.09,166405.0,55.1,55.13,55.0,55.09,166405.0
2021-02-24 15:45:00,55.08,55.1,54.87,54.89,212278.0,55.08,55.1,54.87,54.89,212278.0
2021-02-24 15:50:00,54.89,55.03,54.86,54.98,368000.0,54.89,55.03,54.86,54.98,368000.0
2021-02-24 15:55:00,54.97,55.04,54.91,54.95,503151.0,54.97,55.04,54.91,54.95,503151.0
2021-02-25 09:30:00,54.82,55.0,53.78,54.0,1112366.0,54.82,55.0,53.78,54.0,1112366.0
2021-02-25 09:35:00,54.0,54.05,53.47,53.74,757750.0,54.0,54.05,53.47,53.74,757750.0
2021-02-25 09:40:00,53.74,54.0,53.53,53.74,422908.0,53.74,54.0,53.53,53.74,422908.0
2021-02-25 09:45:00,53.73,53.76,52.95,53.03,675013.0,53.73,53.76,52.95,53.03,675013.0
2021-02-25 09:50:00,53.06,53.18,52.68,52.8,523241.0,53.06,53.18,52.68,52.8,523241.0
2021-02-25 09:55:00,52.8,53.12,52.71,52.98,611279.0,52.8,53.12,52.71,52.98,611279.0
2021-02-25 10:00:00,52.98,52.98,52.6,52.76,451898.0,52.98,52.98,52.6,52.76,451898.0
2021-02-25 10:05:00,52.77,52.84,52.27,52.42,740220.0,52.77,52.84,52.27,52.42,740220.0
2021-02-25 10:10:00,52.43,52.6,52.25,52.27,441416.0,52.43,52.6,52.25,52.27,441416.0
2021-02-25 10:15:00,52.27,52.7,52.12,52.7,427383.0,52.27,52.7,52.12,52.7,427383.0
2021-02-25 10:20:00,52.72,53.27,52.71,53.24,572215.0,52.72,53.27,52.71,53.24,572215.0
2021-02-25 10:25:00,53.25,53.26,52.85,52.91,329487.0,53.25,53.26,52.85,52.91,329487.0
2021-02-25 10:30:00,52.93,52.94,52.49,52.56,317564.0,52.93,52.94,52.49,52.56,317564.0
2021-02-25 10:35:00,52.55,52.56,52.21,52.3,343292.0,52.55,52.56,52.21,52.3,343292.0
2021-02-25 10:40:00,52.3,52.77,52.23,52.75,285259.0,52.3,52.77,52.23,52.75,285259.0
2021-02-25 10:45:00,52.74,52.77,52.31,52.35,259576.0,52.74,52.77,52.31,52.35,259576.0
2021-02-25 10:50:00,52.34,52.35,52.07,52.27,348803.0,52.34,52.35,52.07,52.27,348803.0
2021-02-25 10:55:00,52.26,52.6,52.26,52.47,238780.0,52.26,52.6,52.26,52.47,238780.0
2021-02-25 11:00:00,52.47,52.86,52.45,52.81,245656.0,52.47,52.86,52.45,52.81,245656.0
2021-02-25 11:05:00,52.79,52.92,52.62,52.8,255780.0,52.79,52.92,52.62,52.8,255780.0
2021-02-25 11:10:00,52.81,52.92,52.67,52.75,210670.0,52.81,52.92,52.67,52.75,210670.0
2021-02-25 11:15:00,52.76,52.91,52.64,52.84,149864.0,52.76,52.91,52.64,52.84,149864.0
2021-02-25 11:20:00,52.83,53.15,52.7,53.14,274127.0,52.83,53.15,52.7,53.14,274127.0
2021-02-25 11:25:00,53.14,53.14,52.91,53.05,209879.0,53.14,53.14,52.91,53.05,209879.0
2021-02-25 11:30:00,53.04,53.17,52.95,53.02,148596.0,53.04,53.17,52.95,53.02,148596.0
2021-02-25 11:35:00,53.04,53.09,52.81,52.84,115882.0,53.04,53.09,52.81,52.84,115882.0
2021-02-25 11:40:00,52.84,52.9,52.7,52.7,128329.0,52.84,52.9,52.7,52.7,128329.0
2021-02-25 11:45:00,52.72,52.78,52.37,52.45,180342.0,52.72,52.78,52.37,52.45,180342.0
2021-02-25 11:50:00,52.47,52.59,52.35,52.47,131495.0,52.47,52.59,52.35,52.47,131495.0
2021-02-25 11:55:00,52.46,52.53,52.27,52.31,148755.0,52.46,52.53,52.27,52.31,148755.0
2021-02-25 12:00:00,52.28,52.44,52.21,52.39,143832.0,52.28,52.44,52.21,52.39,143832.0
2021-02-25 12:05:00,52.4,52.43,52.16,52.18,118337.0,52.4,52.43,52.16,52.18,118337.0
2021-02-25 12:10:00,52.18,52.31,51.92,52.15,379327.0,52.18,52.31,51.92,52.15,379327.0
2021-02-25 12:15:00,52.15,52.48,52.15,52.38,135231.0,52.15,52.48,52.15,52.38,135231.0
2021-02-25 12:20:00,52.38,52.46,52.24,52.34,87588.0,52.38,52.46,52.24,52.34,87588.0
2021-02-25 12:25:00,52.36,52.37,51.75,51.77,378311.0,52.36,52.37,51.75,51.77,378311.0
2021-02-25 12:30:00,51.76,51.83,51.47,51.63,639170.0,51.76,51.83,51.47,51.63,639170.0
2021-02-25 12:35:00,51.65,51.95,51.52,51.89,396563.0,51.65,51.95,51.52,51.89,396563.0
2021-02-25 12:40:00,51.9,51.93,51.65,51.75,198977.0,51.9,51.93,51.65,51.75,198977.0
2021-02-25 12:45:00,51.76,51.94,51.59,51.76,161754.0,51.76,51.94,51.59,51.76,161754.0
2021-02-25 12:50:00,51.77,51.83,51.34,51.35,172274.0,51.77,51.83,51.34,51.35,172274.0
2021-02-25 12:55:00,51.35,51.46,50.9,50.92,525793.0,51.35,51.46,50.9,50.92,525793.0
2021-02-25 13:00:00,50.91,50.97,50.42,50.8,625440.0,50.91,50.97,50.42,50.8,625440.0
2021-02-25 13:05:00,50.82,51.21,50.72,51.16,301791.0,50.82,51.21,50.72,51.16,301791.0
2021-02-25 13:10:00,51.17,51.43,51.09,51.4,268547.0,51.17,51.43,51.09,51.4,268547.0
2021-02-25 13:15:00,51.38,51.5,51.14,51.45,169981.0,51.38,51.5,51.14,51.45,169981.0
2021-02-25 13:20:00,51.43,51.53,51.28,51.51,208265.0,51.43,51.53,51.28,51.51,208265.0
2021-02-25 13:25:00,51.5,51.79,51.43,51.72,230480.0,51.5,51.79,51.43,51.72,230480.0
2021-02-25 13:30:00,51.72,51.91,51.62,51.7,219440.0,51.72,51.91,51.62,51.7,219440.0
2021-02-25 13:35:00,51.7,51.78,51.52,51.77,128155.0,51.7,51.78,51.52,51.77,128155.0
2021-02-25 13:40:00,51.79,51.88,51.62,51.82,125725.0,51.79,51.88,51.62,51.82,125725.0
2021-02-25 13:45:00,51.8,51.95,51.71,51.89,122061.0,51.8,51.95,51.71,51.89,122061.0
2021-02-25 13:50:00,51.89,51.89,51.62,51.69,188589.0,51.89,51.89,51.62,51.69,188589.0
2021-02-25 13:55:00,51.7,51.85,51.58,51.82,100518.0,51.7,51.85,51.58,51.82,100518.0
2021-02-25 14:00:00,51.81,52.03,51.73,51.96,188806.0,51.81,52.03,51.73,51.96,188806.0
2021-02-25 14:05:00,51.97,52.23,51.96,52.19,200493.0,51.97,52.23,51.96,52.19,200493.0
2021-02-25 14:10:00,52.18,52.29,52.13,52.21,162438.0,52.18,52.29,52.13,52.21,162438.0
2021-02-25 14:15:00,52.2,52.41,52.18,52.4,201687.0,52.2,52.41,52.18,52.4,201687.0
2021-02-25 14:20:00,52.41,52.53,52.37,52.48,224277.0,52.41,52.53,52.37,52.48,224277.0
2021-02-25 14:25:00,52.49,52.51,52.33,52.44,187359.0,52.49,52.51,52.33,52.44,187359.0
2021-02-25 14:30:00,52.42,52.48,52.22,52.22,149827.0,52.42,52.48,52.22,52.22,149827.0
2021-02-25 14:35:00,52.22,52.28,52.09,52.11,108709.0,52.22,52.28,52.09,52.11,108709.0
2021-02-25 14:40:00,52.11,52.21,52.06,52.12,103582.0,52.11,52.21,52.06,52.12,103582.0
2021-02-25 14:45:00,52.11,52.2,52.01,52.14,113006.0,52.11,52.2,52.01,52.14,113006.0
2021-02-25 14:50:00,52.13,52.34,52.12,52.15,124166.0,52.13,52.34,52.12,52.15,124166.0
2021-02-25 14:55:00,52.17,52.23,52.07,52.14,82312.0,52.17,52.23,52.07,52.14,82312.0
2021-02-25 15:00:00,52.12,52.27,51.95,51.95,184179.0,52.12,52.27,51.95,51.95,184179.0
2021-02-25 15:05:00,51.97,52.02,51.66,51.68,310517.0,51.97,52.02,51.66,51.68,310517.0
2021-02-25 15:10:00,51.7,51.9,51.55,51.67,161545.0,51.7,51.9,51.55,51.67,161545.0
2021-02-25 15:15:00,51.66,51.78,51.57,51.69,167945.0,51.66,51.78,51.57,51.69,167945.0
2021-02-25 15:20:00,51.7,51.88,51.63,51.67,130859.0,51.7,51.88,51.63,51.67,130859.0
2021-02-25 15:25:00,51.68,51.84,51.56,51.61,141634.0,51.68,51.84,51.56,51.61,141634.0
2021-02-25 15:30:00,51.59,51.79,51.41,51.41,192034.0,51.59,51.79,51.41,51.41,192034.0
2021-02-25 15:35:00,51.41,51.45,51.21,51.42,229774.0,51.41,51.45,51.21,51.42,229774.0
2021-02-25 15:40:00,51.41,51.54,51.27,51.42,182523.0,51.41,51.54,51.27,51.42,182523.0
2021-02-25 15:45:00,51.4,51.77,51.36,51.63,227288.0,51.4,51.77,51.36,51.63,227288.0
2021-02-25 15:50:00,51.64,51.79,51.56,51.74,382755.0,51.64,51.79,51.56,51.74,382755.0
2021-02-25 15:55:00,51.74,51.78,51.63,51.77,500150.0,51.74,51.78,51.63,51.77,500150.0
2021-02-26 09:30:00,51.51,52.42,51.2,52.03,784138.0,51.51,52.42,51.2,52.03,784138.0
2021-02-26 09:35:00,51.99,52.39,51.68,52.18,394805.0,51.99,52.39,51.68,52.18,394805.0
2021-02-26 09:40:00,52.2,53.0,52.18,52.97,504975.0,52.2,53.0,52.18,52.97,504975.0
2021-02-26 09:45:00,52.97,53.23,52.82,52.92,529109.0,52.97,53.23,52.82,52.92,529109.0
2021-02-26 09:50:00,52.93,52.93,52.46,52.57,543768.0,52.93,52.93,52.46,52.57,543768.0
2021-02-26 09:55:00,52.57,52.63,52.21,52.33,587361.0,52.57,52.63,52.21,52.33,587361.0
2021-02-26 10:00:00,52.33,52.4,51.58,52.03,665663.0,52.33,52.4,51.58,52.03,665663.0
2021-02-26 10:05:00,52.02,52.07,51.48,51.48,456854.0,52.02,52.07,51.48,51.48,456854.0
2021-02-26 10:10:00,51.49,51.91,51.47,51.65,316252.0,51.49,51.91,51.47,51.65,316252.0
2021-02-26 10:15:00,51.62,52.04,51.39,51.88,300671.0,51.62,52.04,51.39,51.88,300671.0
2021-02-26 10:20:00,51.9,52.0,51.62,51.79,299679.0,51.9,52.0,51.62,51.79,299679.0
2021-02-26 10:25:00,51.8,52.05,51.62,51.69,280982.0,51.8,52.05,51.62,51.69,280982.0
2021-02-26 10:30:00,51.7,51.99,51.68,51.75,345160.0,51.7,51.99,51.68,51.75,345160.0
2021-02-26 10:35:00,51.76,52.38,51.71,52.29,266340.0,51.76,52.38,51.71,52.29,266340.0
2021-02-26 10:40:00,52.29,52.35,52.04,52.23,213854.0,52.29,52.35,52.04,52.23,213854.0
2021-02-26 10:45:00,52.25,52.49,52.19,52.47,158404.0,52.25,52.49,52.19,52.47,158404.0
2021-02-26 10:50:00,52.45,52.54,52.26,52.35,218360.0,52.45,52.54,52.26,52.35,218360.0
2021-02-26 10:55:00,52.33,52.41,52.06,52.08,142397.0,52.33,52.41,52.06,52.08,142397.0
2021-02-26 11:00:00,52.09,52.62,51.95,52.6,151055.0,52.09,52.62,51.95,52.6,151055.0
2021-02-26 11:05:00,52.61,52.74,52.57,52.63,138406.0,52.61,52.74,52.57,52.63,138406.0
2021-02-26 11:10:00,52.62,52.72,52.44,52.72,192691.0,52.62,52.72,52.44,52.72,192691.0
2021-02-26 11:15:00,52.72,52.93,52.47,52.54,453115.0,52.72,52.93,52.47,52.54,453115.0
2021-02-26 11:20:00,52.55,52.79,52.54,52.66,139784.0,52.55,52.79,52.54,52.66,139784.0
2021-02-26 11:25:00,52.69,52.82,52.58,52.63,176947.0,52.69,52.82,52.58,52.63,176947.0
2021-02-26 11:30:00,52.64,53.03,52.6,52.98,197546.0,52.64,53.03,52.6,52.98,197546.0
2021-02-26 11:35:00,52.97,53.14,52.97,53.12,160363.0,52.97,53.14,52.97,53.12,160363.0
2021-02-26 11:40:00,53.14,53.16,52.73,52.85,183301.0,53.14,53.16,52.73,52.85,183301.0
2021-02-26 11:45:00,52.88,52.91,52.7,52.86,160315.0,52.88,52.91,52.7,52.86,160315.0
2021-02-26 11:50:00,52.86,52.87,52.61,52.77,123522.0,52.86,52.87,52.61,52.77,123522.0
2021-02-26 11:55:00,52.75,52.98,52.67,52.96,114503.0,52.75,52.98,52.67,52.96,114503.0
2021-02-26 12:00:00,52.96,53.13,52.89,53.13,144064.0,52.96,53.13,52.89,53.13,144064.0
2021-02-26 12:05:00,53.12,53.37,53.0,53.3,190987.0,53.12,53.37,53.0,53.3,190987.0
2021-02-26 12:10:00,53.3,53.37,53.17,53.29,172718.0,53.3,53.37,53.17,53.29,172718.0
2021-02-26 12:15:00,53.29,53.41,53.22,53.24,140640.0,53.29,53.41,53.22,53.24,140640.0
2021-02-26 12:20:00,53.24,53.37,53.1,53.11,130897.0,53.24,53.37,53.1,53.11,130897.0
2021-02-26 12:25:00,53.13,53.16,52.9,53.05,147178.0,53.13,53.16,52.9,53.05,147178.0
2021-02-26 12:30:00,53.05,53.17,53.01,53.1,78293.0,53.05,53.17,53.01,53.1,78293.0
2021-02-26 12:35:00,53.1,53.17,52.97,52.99,108262.0,53.1,53.17,52.97,52.99,108262.0
2021-02-26 12:40:00,52.98,53.03,52.84,52.89,85144.0,52.98,53.03,52.84,52.89,85144.0
2021-02-26 12:45:00,52.89,52.93,52.78,52.82,94443.0,52.89,52.93,52.78,52.82,94443.0
2021-02-26 12:50:00,52.81,53.05,52.71,52.96,164413.0,52.81,53.05,52.71,52.96,164413.0
2021-02-26 12:55:00,52.95,52.97,52.73,52.74,102037.0,52.95,52.97,52.73,52.74,102037.0
2021-02-26 13:00:00,52.75,52.78,52.56,52.7,145886.0,52.75,52.78,52.56,52.7,145886.0
2021-02-26 13:05:00,52.66,52.91,52.61,52.89,96842.0,52.66,52.91,52.61,52.89,96842.0
2021-02-26 13:10:00,52.88,52.89,52.8,52.84,76739.0,52.88,52.89,52.8,52.84,76739.0
2021-02-26 13:15:00,52.84,52.95,52.78,52.93,56864.0,52.84,52.95,52.78,52.93,56864.0
2021-02-26 13:20:00,52.92,53.05,52.92,52.97,87931.0,52.92,53.05,52.92,52.97,87931.0
2021-02-26 13:25:00,52.97,53.08,52.96,52.98,78542.0,52.97,53.08,52.96,52.98,78542.0
2021-02-26 13:30:00,52.99,53.01,52.65,52.87,147301.0,52.99,53.01,52.65,52.87,147301.0
2021-02-26 13:35:00,52.88,52.94,52.81,52.81,67327.0,52.88,52.94,52.81,52.81,67327.0
2021-02-26 13:40:00,52.83,52.99,52.78,52.96,84209.0,52.83,52.99,52.78,52.96,84209.0
2021-02-26 13:45:00,52.96,53.14,52.71,52.81,155550.0,52.96,53.14,52.71,52.81,155550.0
2021-02-26 13:50:00,52.81,52.84,52.71,52.77,48256.0,52.81,52.84,52.71,52.77,48256.0
2021-02-26 13:55:00,52.77,52.95,52.76,52.82,73520.0,52.77,52.95,52.76,52.82,73520.0
2021-02-26 14:00:00,52.84,52.96,52.75,52.76,80480.0,52.84,52.96,52.75,52.76,80480.0
2021-02-26 14:05:00,52.78,52.83,52.68,52.73,121534.0,52.78,52.83,52.68,52.73,121534.0
2021-02-26 14:10:00,52.71,52.71,52.56,52.65,106290.0,52.71,52.71,52.56,52.65,106290.0
2021-02-26 14:15:00,52.63,52.69,52.44,52.46,131324.0,52.63,52.69,52.44,52.46,131324.0
2021-02-26 14:20:00,52.47,52.55,52.37,52.41,112516.0,52.47,52.55,52.37,52.41,112516.0
2021-02-26 14:25:00,52.39,52.48,52.34,52.45,138397.0,52.39,52.48,52.34,52.45,138397.0
2021-02-26 14:30:00,52.44,52.65,52.35,52.62,147976.0,52.44,52.65,52.35,52.62,147976.0
2021-02-26 14:35:00,52.62,52.67,52.52,52.53,54494.0,52.62,52.67,52.52,52.53,54494.0
2021-02-26 14:40:00,52.52,52.54,52.33,52.42,96773.0,52.52,52.54,52.33,52.42,96773.0
2021-02-26 14:45:00,52.41,52.71,52.41,52.71,153308.0,52.41,52.71,52.41,52.71,153308.0
2021-02-26 14:50:00,52.69,52.7,52.53,52.57,93029.0,52.69,52.7,52.53,52.57,93029.0
2021-02-26 14:55:00,52.59,52.69,52.57,52.64,91199.0,52.59,52.69,52.57,52.64,91199.0
2021-02-26 15:00:00,52.66,52.74,52.62,52.72,63610.0,52.66,52.74,52.62,52.72,63610.0
2021-02-26 15:05:00,52.72,52.81,52.68,52.78,65919.0,52.72,52.81,52.68,52.78,65919.0
2021-02-26 15:10:00,52.78,52.8,52.66,52.77,109833.0,52.78,52.8,52.66,52.77,109833.0
2021-02-26 15:15:00,52.78,53.03,52.78,52.96,188751.0,52.78,53.03,52.78,52.96,188751.0
2021-02-26 15:20:00,52.96,53.0,52.84,52.87,124603.0,52.96,53.0,52.84,52.87,124603.0
2021-02-26 15:25:00,52.87,52.92,52.77,52.8,121839.0,52.87,52.92,52.77,52.8,121839.0
2021-02-26 15:30:00,52.8,52.89,52.72,52.88,126364.0,52.8,52.89,52.72,52.88,126364.0
2021-02-26 15:35:00,52.88,52.94,52.76,52.93,166829.0,52.88,52.94,52.76,52.93,166829.0
2021-02-26 15:40:00,52.92,53.09,52.88,53.04,173302.0,52.92,53.09,52.88,53.04,173302.0
2021-02-26 15:45:00,53.04,53.33,53.03,53.21,257255.0,53.04,53.33,53.03,53.21,257255.0
2021-02-26 15:50:00,53.2,53.34,52.99,53.0,347544.0,53.2,53.34,52.99,53.0,347544.0
2021-02-26 15:55:00,53.0,53.09,52.67,52.67,593570.0,53.0,53.09,52.67,52.67,593570.0
2021-03-01 09:30:00,55.37,55.6,54.46,55.12,905111.0,55.37,55.6,54.46,55.12,905111.0
2021-03-01 09:35:00,55.12,55.33,54.22,54.44,412543.0,55.12,55.33,54.22,54.44,412543.0
2021-03-01 09:40:00,54.44,54.69,54.39,54.64,310530.0,54.44,54.69,54.39,54.64,310530.0
2021-03-01 09:45:00,54.63,54.73,54.34,54.53,388729.0,54.63,54.73,54.34,54.53,388729.0
2021-03-01 09:50:00,54.54,54.87,54.35,54.78,330704.0,54.54,54.87,54.35,54.78,330704.0
2021-03-01 09:55:00,54.78,55.14,54.78,55.08,246660.0,54.78,55.14,54.78,55.08,246660.0
2021-03-01 10:00:00,55.1,55.36,54.89,55.33,313093.0,55.1,55.36,54.89,55.33,313093.0
2021-03-01 10:05:00,55.34,55.64,55.2,55.54,361959.0,55.34,55.64,55.2,55.54,361959.0
2021-03-01 10:10:00,55.56,55.93,55.53,55.78,388711.0,55.56,55.93,55.53,55.78,388711.0
2021-03-01 10:15:00,55.78,55.87,55.64,55.66,282320.0,55.78,55.87,55.64,55.66,282320.0
2021-03-01 10:20:00,55.68,55.77,55.41,55.73,276192.0,55.68,55.77,55.41,55.73,276192.0
2021-03-01 10:25:00,55.73,55.8,55.19,55.3,271323.0,55.73,55.8,55.19,55.3,271323.0
2021-03-01 10:30:00,55.31,55.7,55.3,55.67,198802.0,55.31,55.7,55.3,55.67,198802.0
2021-03-01 10:35:00,55.64,55.74,55.4,55.45,170106.0,55.64,55.74,55.4,55.45,170106.0
2021-03-01 10:40:00,55.45,55.58,55.33,55.4,170535.0,55.45,55.58,55.33,55.4,170535.0
2021-03-01 10:45:00,55.41,55.41,55.12,55.37,187940.0,55.41,55.41,55.12,55.37,187940.0
2021-03-01 10:50:00,55.38,55.4,55.07,55.14,205017.0,55.38,55.4,55.07,55.14,205017.0
2021-03-01 10:55:00,55.15,55.42,55.12,55.39,192685.0,55.15,55.42,55.12,55.39,192685.0
2021-03-01 11:00:00,55.39,55.42,55.25,55.39,138884.0,55.39,55.42,55.25,55.39,138884.0
2021-03-01 11:05:00,55.4,55.49,55.37,55.42,185604.0,55.4,55.49,55.37,55.42,185604.0
2021-03-01 11:10:00,55.4,55.5,55.32,55.46,149976.0,55.4,55.5,55.32,55.46,149976.0
2021-03-01 11:15:00,55.47,55.68,55.46,55.65,161832.0,55.47,55.68,55.46,55.65,161832.0
2021-03-01 11:20:00,55.67,55.72,55.55,55.56,126658.0,55.67,55.72,55.55,55.56,126658.0
2021-03-01 11:25:00,55.56,55.63,55.53,55.59,100255.0,55.56,55.63,55.53,55.59,100255.0
2021-03-01 11:30:00,55.59,55.62,55.45,55.53,186637.0,55.59,55.62,55.45,55.53,186637.0
2021-03-01 11:35:00,55.54,55.62,55.26,55.27,158453.0,55.54,55.62,55.26,55.27,158453.0
2021-03-01 11:40:00,55.27,55.32,55.19,55.21,163911.0,55.27,55.32,55.19,55.21,163911.0
2021-03-01 11:45:00,55.2,55.21,55.07,55.09,150727.0,55.2,55.21,55.07,55.09,150727.0
2021-03-01 11:50:00,55.1,55.17,54.98,55.05,135721.0,55.1,55.17,54.98,55.05,135721.0
2021-03-01 11:55:00,55.04,55.06,54.8,54.87,205578.0,55.04,55.06,54.8,54.87,205578.0
2021-03-01 12:00:00,54.89,54.96,54.82,54.9,105265.0,54.89,54.96,54.82,54.9,105265.0
2021-03-01 12:05:00,54.89,54.89,54.7,54.78,103584.0,54.89,54.89,54.7,54.78,103584.0
2021-03-01 12:10:00,54.78,54.98,54.77,54.91,119397.0,54.78,54.98,54.77,54.91,119397.0
2021-03-01 12:15:00,54.93,54.93,54.7,54.72,219847.0,54.93,54.93,54.7,54.72,219847.0
2021-03-01 12:20:00,54.71,54.71,54.4,54.52,356592.0,54.71,54.71,54.4,54.52,356592.0
2021-03-01 12:25:00,54.51,54.61,54.32,54.33,199839.0,54.51,54.61,54.32,54.33,199839.0
2021-03-01 12:30:00,54.34,54.4,54.25,54.31,137552.0,54.34,54.4,54.25,54.31,137552.0
2021-03-01 12:35:00,54.31,54.38,54.21,54.26,142858.0,54.31,54.38,54.21,54.26,142858.0
2021-03-01 12:40:00,54.27,54.27,53.81,53.83,347554.0,54.27,54.27,53.81,53.83,347554.0
2021-03-01 12:45:00,53.83,54.01,53.78,54.0,231517.0,53.83,54.01,53.78,54.0,231517.0
2021-03-01 12:50:00,54.01,54.04,53.65,53.69,191386.0,54.01,54.04,53.65,53.69,191386.0
2021-03-01 12:55:00,53.69,53.7,53.33,53.51,368727.0,53.69,53.7,53.33,53.51,368727.0
2021-03-01 13:00:00,53.52,53.78,53.28,53.68,370823.0,53.52,53.78,53.28,53.68,370823.0
2021-03-01 13:05:00,53.68,53.8,53.42,53.43,192136.0,53.68,53.8,53.42,53.43,192136.0
2021-03-01 13:10:00,53.43,53.47,53.2,53.28,268804.0,53.43,53.47,53.2,53.28,268804.0
2021-03-01 13:15:00,53.3,53.38,53.06,53.09,252455.0,53.3,53.38,53.06,53.09,252455.0
2021-03-01 13:20:00,53.09,53.38,53.06,53.28,248851.0,53.09,53.38,53.06,53.28,248851.0
2021-03-01 13:25:00,53.27,53.42,53.24,53.39,183312.0,53.27,53.42,53.24,53.39,183312.0
2021-03-01 13:30:00,53.39,53.45,53.24,53.44,155767.0,53.39,53.45,53.24,53.44,155767.0
2021-03-01 13:35:00,53.44,53.52,53.31,53.41,245938.0,53.44,53.52,53.31,53.41,245938.0
2021-03-01 13:40:00,53.41,53.54,53.38,53.51,133509.0,53.41,53.54,53.38,53.51,133509.0
2021-03-01 13:45:00,53.5,53.5,53.14,53.28,245565.0,53.5,53.5,53.14,53.28,245565.0
2021-03-01 13:50:00,53.28,53.45,53.21,53.26,119763.0,53.28,53.45,53.21,53.26,119763.0
2021-03-01 13:55:00,53.26,53.26,53.01,53.03,263080.0,53.26,53.26,53.01,53.03,263080.0
2021-03-01 14:00:00,53.04,53.29,52.97,53.14,302961.0,53.04,53.29,52.97,53.14,302961.0
2021-03-01 14:05:00,53.12,53.14,52.8,52.83,384157.0,53.12,53.14,52.8,52.83,384157.0
2021-03-01 14:10:00,52.83,53.04,52.78,52.97,244702.0,52.83,53.04,52.78,52.97,244702.0
2021-03-01 14:15:00,52.97,53.09,52.91,53.08,147439.0,52.97,53.09,52.91,53.08,147439.0
2021-03-01 14:20:00,53.09,53.14,52.97,53.11,110248.0,53.09,53.14,52.97,53.11,110248.0
2021-03-01 14:25:00,53.1,53.17,53.01,53.17,95052.0,53.1,53.17,53.01,53.17,95052.0
2021-03-01 14:30:00,53.19,53.22,53.08,53.16,104576.0,53.19,53.22,53.08,53.16,104576.0
2021-03-01 14:35:00,53.15,53.24,53.14,53.2,108782.0,53.15,53.24,53.14,53.2,108782.0
2021-03-01 14:40:00,53.19,53.27,53.11,53.12,85600.0,53.19,53.27,53.11,53.12,85600.0
2021-03-01 14:45:00,53.13,53.16,53.05,53.08,108112.0,53.13,53.16,53.05,53.08,108112.0
2021-03-01 14:50:00,53.09,53.24,53.09,53.23,91710.0,53.09,53.24,53.09,53.23,91710.0
2021-03-01 14:55:00,53.22,53.24,53.15,53.2,73093.0,53.22,53.24,53.15,53.2,73093.0
2021-03-01 15:00:00,53.2,53.23,52.96,53.04,240045.0,53.2,53.23,52.96,53.04,240045.0
2021-03-01 15:05:00,53.03,53.11,52.94,53.06,105039.0,53.03,53.11,52.94,53.06,105039.0
2021-03-01 15:10:00,53.06,53.08,52.98,53.08,62723.0,53.06,53.08,52.98,53.08,62723.0
2021-03-01 15:15:00,53.07,53.08,52.95,53.04,82272.0,53.07,53.08,52.95,53.04,82272.0
2021-03-01 15:20:00,53.06,53.07,52.99,53.0,75701.0,53.06,53.07,52.99,53.0,75701.0
2021-03-01 15:25:00,53.0,53.04,52.88,52.97,138592.0,53.0,53.04,52.88,52.97,138592.0
2021-03-01 15:30:00,52.97,53.05,52.95,53.03,136843.0,52.97,53.05,52.95,53.03,136843.0
2021-03-01 15:35:00,53.02,53.05,52.95,53.0,108257.0,53.02,53.05,52.95,53.0,108257.0
2021-03-01 15:40:00,53.01,53.17,52.98,53.16,125697.0,53.01,53.17,52.98,53.16,125697.0
2021-03-01 15:45:00,53.15,53.25,53.13,53.13,172585.0,53.15,53.25,53.13,53.13,172585.0
2021-03-01 15:50:00,53.13,53.42,53.12,53.4,342364.0,53.13,53.42,53.12,53.4,342364.0
2021-03-01 15:55:00,53.39,53.4,53.26,53.32,332945.0,53.39,53.4,53.26,53.32,332945.0
2021-03-02 09:30:00,53.65,53.8,53.03,53.17,449496.0,53.65,53.8,53.03,53.17,449496.0
2021-03-02 09:35:00,53.18,53.7,53.14,53.35,277071.0,53.18,53.7,53.14,53.35,277071.0
2021-03-02 09:40:00,53.4,53.55,53.32,53.44,178649.0,53.4,53.55,53.32,53.44,178649.0
2021-03-02 09:45:00,53.44,53.57,53.06,53.09,198839.0,53.44,53.57,53.06,53.09,198839.0
2021-03-02 09:50:00,53.07,53.25,52.91,53.16,279251.0,53.07,53.25,52.91,53.16,279251.0
2021-03-02 09:55:00,53.17,53.59,53.17,53.35,242210.0,53.17,53.59,53.17,53.35,242210.0
2021-03-02 10:00:00,53.36,53.5,53.29,53.48,137882.0,53.36,53.5,53.29,53.48,137882.0
2021-03-02 10:05:00,53.48,53.57,53.37,53.4,180267.0,53.48,53.57,53.37,53.4,180267.0
2021-03-02 10:10:00,53.41,53.48,53.08,53.27,190305.0,53.41,53.48,53.08,53.27,190305.0
2021-03-02 10:15:00,53.28,53.56,53.23,53.48,175054.0,53.28,53.56,53.23,53.48,175054.0
2021-03-02 10:20:00,53.46,53.64,53.42,53.54,165538.0,53.46,53.64,53.42,53.54,165538.0
2021-03-02 10:25:00,53.54,53.79,53.3,53.33,272039.0,53.54,53.79,53.3,53.33,272039.0
2021-03-02 10:30:00,53.33,53.57,53.19,53.52,209352.0,53.33,53.57,53.19,53.52,209352.0
2021-03-02 10:35:00,53.52,53.54,53.3,53.32,117063.0,53.52,53.54,53.3,53.32,117063.0
2021-03-02 10:40:00,53.32,53.56,53.3,53.49,181825.0,53.32,53.56,53.3,53.49,181825.0
2021-03-02 10:45:00,53.46,53.97,53.43,53.97,206298.0,53.46,53.97,53.43,53.97,206298.0
2021-03-02 10:50:00,53.98,54.05,53.75,53.8,330762.0,53.98,54.05,53.75,53.8,330762.0
2021-03-02 10:55:00,53.78,53.94,53.73,53.75,145491.0,53.78,53.94,53.73,53.75,145491.0
2021-03-02 11:00:00,53.75,53.79,53.45,53.65,196576.0,53.75,53.79,53.45,53.65,196576.0
2021-03-02 11:05:00,53.66,53.72,53.58,53.59,124606.0,53.66,53.72,53.58,53.59,124606.0
2021-03-02 11:10:00,53.59,53.66,53.42,53.58,136601.0,53.59,53.66,53.42,53.58,136601.0
2021-03-02 11:15:00,53.57,53.6,53.42,53.49,89550.0,53.57,53.6,53.42,53.49,89550.0
2021-03-02 11:20:00,53.5,53.55,53.16,53.16,199575.0,53.5,53.55,53.16,53.16,199575.0
2021-03-02 11:25:00,53.18,53.2,53.08,53.11,312169.0,53.18,53.2,53.08,53.11,312169.0
2021-03-02 11:30:00,53.12,53.17,52.94,53.06,254329.0,53.12,53.17,52.94,53.06,254329.0
2021-03-02 11:35:00,53.06,53.07,52.86,52.98,179473.0,53.06,53.07,52.86,52.98,179473.0
2021-03-02 11:40:00,52.98,53.1,52.75,53.08,206396.0,52.98,53.1,52.75,53.08,206396.0
2021-03-02 11:45:00,53.08,53.28,53.01,53.26,142474.0,53.08,53.28,53.01,53.26,142474.0
2021-03-02 11:50:00,53.25,53.27,53.1,53.25,75960.0,53.25,53.27,53.1,53.25,75960.0
2021-03-02 11:55:00,53.26,53.3,53.18,53.2,55126.0,53.26,53.3,53.18,53.2,55126.0
2021-03-02 12:00:00,53.2,53.2,52.92,53.05,176019.0,53.2,53.2,52.92,53.05,176019.0
2021-03-02 12:05:00,53.05,53.14,52.95,53.1,124052.0,53.05,53.14,52.95,53.1,124052.0
2021-03-02 12:10:00,53.1,53.1,53.0,53.04,75365.0,53.1,53.1,53.0,53.04,75365.0
2021-03-02 12:15:00,53.05,53.31,53.05,53.3,107126.0,53.05,53.31,53.05,53.3,107126.0
2021-03-02 12:20:00,53.29,53.36,53.24,53.31,98706.0,53.29,53.36,53.24,53.31,98706.0
2021-03-02 12:25:00,53.3,53.34,53.12,53.17,84037.0,53.3,53.34,53.12,53.17,84037.0
2021-03-02 12:30:00,53.16,53.18,53.11,53.13,55067.0,53.16,53.18,53.11,53.13,55067.0
2021-03-02 12:35:00,53.12,53.22,53.07,53.19,48289.0,53.12,53.22,53.07,53.19,48289.0
2021-03-02 12:40:00,53.19,53.25,53.14,53.21,40616.0,53.19,53.25,53.14,53.21,40616.0
2021-03-02 12:45:00,53.2,53.2,53.04,53.12,52380.0,53.2,53.2,53.04,53.12,52380.0
2021-03-02 12:50:00,53.12,53.16,53.04,53.16,47807.0,53.12,53.16,53.04,53.16,47807.0
2021-03-02 12:55:00,53.14,53.26,53.1,53.26,34369.0,53.14,53.26,53.1,53.26,34369.0
2021-03-02 13:00:00,53.28,53.37,53.21,53.33,42531.0,53.28,53.37,53.21,53.33,42531.0
2021-03-02 13:05:00,53.32,53.36,53.25,53.34,48827.0,53.32,53.36,53.25,53.34,48827.0
2021-03-02 13:10:00,53.35,53.42,53.31,53.42,38636.0,53.35,53.42,53.31,53.42,38636.0
2021-03-02 13:15:00,53.42,53.47,53.34,53.36,75178.0,53.42,53.47,53.34,53.36,75178.0
2021-03-02 13:20:00,53.35,53.39,53.26,53.37,51163.0,53.35,53.39,53.26,53.37,51163.0
2021-03-02 13:25:00,53.37,53.42,53.33,53.41,41965.0,53.37,53.42,53.33,53.41,41965.0
2021-03-02 13:30:00,53.4,53.45,53.33,53.34,35052.0,53.4,53.45,53.33,53.34,35052.0
2021-03-02 13:35:00,53.34,53.43,53.32,53.42,54198.0,53.34,53.43,53.32,53.42,54198.0
2021-03-02 13:40:00,53.44,53.45,53.37,53.4,63808.0,53.44,53.45,53.37,53.4,63808.0
2021-03-02 13:45:00,53.42,53.57,53.4,53.51,119547.0,53.42,53.57,53.4,53.51,119547.0
2021-03-02 13:50:00,53.5,53.57,53.47,53.48,60002.0,53.5,53.57,53.47,53.48,60002.0
2021-03-02 13:55:00,53.48,53.5,53.4,53.44,46842.0,53.48,53.5,53.4,53.44,46842.0
2021-03-02 14:00:00,53.44,53.53,53.44,53.49,47191.0,53.44,53.53,53.44,53.49,47191.0
2021-03-02 14:05:00,53.49,53.52,53.14,53.15,130163.0,53.49,53.52,53.14,53.15,130163.0
2021-03-02 14:10:00,53.15,53.17,53.05,53.16,76689.0,53.15,53.17,53.05,53.16,76689.0
2021-03-02 14:15:00,53.14,53.16,53.0,53.08,131344.0,53.14,53.16,53.0,53.08,131344.0
2021-03-02 14:20:00,53.08,53.24,53.08,53.19,38083.0,53.08,53.24,53.08,53.19,38083.0
2021-03-02 14:25:00,53.17,53.18,53.07,53.07,53464.0,53.17,53.18,53.07,53.07,53464.0
2021-03-02 14:30:00,53.08,53.21,53.06,53.21,41800.0,53.08,53.21,53.06,53.21,41800.0
2021-03-02 14:35:00,53.2,53.29,53.14,53.28,29749.0,53.2,53.29,53.14,53.28,29749.0
2021-03-02 14:40:00,53.28,53.36,53.27,53.32,37115.0,53.28,53.36,53.27,53.32,37115.0
2021-03-02 14:45:00,53.32,53.47,53.31,53.45,43099.0,53.32,53.47,53.31,53.45,43099.0
2021-03-02 14:50:00,53.46,53.55,53.43,53.5,73242.0,53.46,53.55,53.43,53.5,73242.0
2021-03-02 14:55:00,53.51,53.58,53.44,53.45,103831.0,53.51,53.58,53.44,53.45,103831.0
2021-03-02 15:00:00,53.46,53.51,53.38,53.41,73550.0,53.46,53.51,53.38,53.41,73550.0
2021-03-02 15:05:00,53.41,53.47,53.37,53.44,60445.0,53.41,53.47,53.37,53.44,60445.0
2021-03-02 15:10:00,53.44,53.49,53.39,53.42,43015.0,53.44,53.49,53.39,53.42,43015.0
2021-03-02 15:15:00,53.42,53.43,53.24,53.27,101048.0,53.42,53.43,53.24,53.27,101048.0
2021-03-02 15:20:00,53.26,53.33,53.22,53.26,77935.0,53.26,53.33,53.22,53.26,77935.0
2021-03-02 15:25:00,53.26,53.33,53.26,53.3,79415.0,53.26,53.33,53.26,53.3,79415.0
2021-03-02 15:30:00,53.29,53.41,53.22,53.33,86766.0,53.29,53.41,53.22,53.33,86766.0
2021-03-02 15:35:00,53.33,53.36,53.26,53.33,49963.0,53.33,53.36,53.26,53.33,49963.0
2021-03-02 15:40:00,53.33,53.35,53.25,53.33,58639.0,53.33,53.35,53.25,53.33,58639.0
2021-03-02 15:45:00,53.33,53.42,53.23,53.27,69913.0,53.33,53.42,53.23,53.27,69913.0
2021-03-02 15:50:00,53.27,53.3,53.17,53.26,220006.0,53.27,53.3,53.17,53.26,220006.0
2021-03-02 15:55:00,53.27,53.31,53.19,53.21,429093.0,53.27,53.31,53.19,53.21,429093.0
2021-03-03 09:30:00,53.61,54.27,53.58,54.0,516110.0,53.61,54.27,53.58,54.0,516110.0
2021-03-03 09:35:00,54.09,54.28,53.92,54.08,334644.0,54.09,54.28,53.92,54.08,334644.0
2021-03-03 09:40:00,54.08,54.48,53.98,54.36,420811.0,54.08,54.48,53.98,54.36,420811.0
2021-03-03 09:45:00,54.35,54.39,53.92,54.13,466531.0,54.35,54.39,53.92,54.13,466531.0
2021-03-03 09:50:00,54.14,54.26,53.95,53.95,367254.0,54.14,54.26,53.95,53.95,367254.0
2021-03-03 09:55:00,53.95,54.17,53.78,53.86,278259.0,53.95,54.17,53.78,53.86,278259.0
2021-03-03 10:00:00,53.84,54.0,53.6,53.63,276401.0,53.84,54.0,53.6,53.63,276401.0
2021-03-03 10:05:00,53.64,53.84,53.37,53.68,285186.0,53.64,53.84,53.37,53.68,285186.0
2021-03-03 10:10:00,53.67,53.83,53.43,53.5,212315.0,53.67,53.83,53.43,53.5,212315.0
2021-03-03 10:15:00,53.49,53.64,53.28,53.37,223289.0,53.49,53.64,53.28,53.37,223289.0
2021-03-03 10:20:00,53.38,53.7,53.33,53.65,152889.0,53.38,53.7,53.33,53.65,152889.0
2021-03-03 10:25:00,53.67,53.82,53.57,53.68,232592.0,53.67,53.82,53.57,53.68,232592.0
2021-03-03 10:30:00,53.66,53.92,53.55,53.89,161107.0,53.66,53.92,53.55,53.89,161107.0
2021-03-03 10:35:00,53.89,54.13,53.82,54.05,227490.0,53.89,54.13,53.82,54.05,227490.0
2021-03-03 10:40:00,54.05,54.05,53.86,53.97,289613.0,54.05,54.05,53.86,53.97,289613.0
2021-03-03 10:45:00,53.97,54.3,53.93,53.95,313024.0,53.97,54.3,53.93,53.95,313024.0
2021-03-03 10:50:00,53.97,54.07,53.86,53.95,126840.0,53.97,54.07,53.86,53.95,126840.0
2021-03-03 10:55:00,53.92,54.03,53.73,53.76,168684.0,53.92,54.03,53.73,53.76,168684.0
2021-03-03 11:00:00,53.75,53.76,53.59,53.63,190315.0,53.75,53.76,53.59,53.63,190315.0
2021-03-03 11:05:00,53.65,53.74,53.55,53.66,165410.0,53.65,53.74,53.55,53.66,165410.0
2021-03-03 11:10:00,53.68,53.72,53.54,53.58,140953.0,53.68,53.72,53.54,53.58,140953.0
2021-03-03 11:15:00,53.57,53.85,53.5,53.85,108692.0,53.57,53.85,53.5,53.85,108692.0
2021-03-03 11:20:00,53.86,53.97,53.8,53.91,123509.0,53.86,53.97,53.8,53.91,123509.0
2021-03-03 11:25:00,53.9,54.05,53.88,53.96,202017.0,53.9,54.05,53.88,53.96,202017.0
2021-03-03 11:30:00,53.96,53.99,53.8,53.95,129717.0,53.96,53.99,53.8,53.95,129717.0
2021-03-03 11:35:00,53.95,54.1,53.91,53.98,108111.0,53.95,54.1,53.91,53.98,108111.0
2021-03-03 11:40:00,54.0,54.11,53.96,54.03,123328.0,54.0,54.11,53.96,54.03,123328.0
2021-03-03 11:45:00,54.03,54.09,53.95,54.04,96427.0,54.03,54.09,53.95,54.04,96427.0
2021-03-03 11:50:00,54.03,54.22,53.96,54.11,250635.0,54.03,54.22,53.96,54.11,250635.0
2021-03-03 11:55:00,54.1,54.22,53.97,54.0,209160.0,54.1,54.22,53.97,54.0,209160.0
2021-03-03 12:00:00,54.0,54.3,53.97,54.24,191091.0,54.0,54.3,53.97,54.24,191091.0
2021-03-03 12:05:00,54.24,54.28,54.06,54.11,122886.0,54.24,54.28,54.06,54.11,122886.0
2021-03-03 12:10:00,54.1,54.13,54.02,54.1,96048.0,54.1,54.13,54.02,54.1,96048.0
2021-03-03 12:15:00,54.11,54.13,53.94,54.01,116648.0,54.11,54.13,53.94,54.01,116648.0
2021-03-03 12:20:00,54.0,54.04,53.82,53.93,111585.0,54.0,54.04,53.82,53.93,111585.0
2021-03-03 12:25:00,53.95,53.99,53.85,53.87,58925.0,53.95,53.99,53.85,53.87,58925.0
2021-03-03 12:30:00,53.87,53.89,53.77,53.77,88005.0,53.87,53.89,53.77,53.77,88005.0
2021-03-03 12:35:00,53.78,53.9,53.75,53.85,64144.0,53.78,53.9,53.75,53.85,64144.0
2021-03-03 12:40:00,53.85,54.09,53.84,53.97,89944.0,53.85,54.09,53.84,53.97,89944.0
2021-03-03 12:45:00,53.97,54.09,53.91,54.07,102207.0,53.97,54.09,53.91,54.07,102207.0
2021-03-03 12:50:00,54.07,54.08,53.98,54.04,108398.0,54.07,54.08,53.98,54.04,108398.0
2021-03-03 12:55:00,54.03,54.08,53.89,54.02,90428.0,54.03,54.08,53.89,54.02,90428.0
2021-03-03 13:00:00,54.02,54.12,53.98,54.11,74503.0,54.02,54.12,53.98,54.11,74503.0
2021-03-03 13:05:00,54.11,54.22,54.09,54.14,161429.0,54.11,54.22,54.09,54.14,161429.0
2021-03-03 13:10:00,54.15,54.46,54.14,54.37,225059.0,54.15,54.46,54.14,54.37,225059.0
2021-03-03 13:15:00,54.38,54.58,54.34,54.56,219350.0,54.38,54.58,54.34,54.56,219350.0
2021-03-03 13:20:00,54.56,54.62,54.52,54.61,168255.0,54.56,54.62,54.52,54.61,168255.0
2021-03-03 13:25:00,54.61,54.83,54.56,54.74,354805.0,54.61,54.83,54.56,54.74,354805.0
2021-03-03 13:30:00,54.74,55.11,54.6,55.06,494309.0,54.74,55.11,54.6,55.06,494309.0
2021-03-03 13:35:00,55.05,55.16,54.97,55.15,215684.0,55.05,55.16,54.97,55.15,215684.0
2021-03-03 13:40:00,55.15,55.2,55.03,55.16,199047.0,55.15,55.2,55.03,55.16,199047.0
2021-03-03 13:45:00,55.17,55.18,54.84,55.01,278023.0,55.17,55.18,54.84,55.01,278023.0
2021-03-03 13:50:00,55.0,55.07,54.94,54.95,225947.0,55.0,55.07,54.94,54.95,225947.0
2021-03-03 13:55:00,54.94,55.0,54.77,54.9,197309.0,54.94,55.0,54.77,54.9,197309.0
2021-03-03 14:00:00,54.91,54.97,54.54,54.55,224501.0,54.91,54.97,54.54,54.55,224501.0
2021-03-03 14:05:00,54.56,54.58,54.2,54.45,220204.0,54.56,54.58,54.2,54.45,220204.0
2021-03-03 14:10:00,54.45,54.86,54.44,54.78,175045.0,54.45,54.86,54.44,54.78,175045.0
2021-03-03 14:15:00,54.77,54.77,54.5,54.59,107540.0,54.77,54.77,54.5,54.59,107540.0
2021-03-03 14:20:00,54.6,54.65,54.38,54.43,128108.0,54.6,54.65,54.38,54.43,128108.0
2021-03-03 14:25:00,54.41,54.41,54.2,54.3,182045.0,54.41,54.41,54.2,54.3,182045.0
2021-03-03 14:30:00,54.3,54.4,54.06,54.06,158719.0,54.3,54.4,54.06,54.06,158719.0
2021-03-03 14:35:00,54.05,54.49,54.04,54.4,184035.0,54.05,54.49,54.04,54.4,184035.0
2021-03-03 14:40:00,54.38,54.7,54.36,54.58,148025.0,54.38,54.7,54.36,54.58,148025.0
2021-03-03 14:45:00,54.58,54.61,54.32,54.53,139435.0,54.58,54.61,54.32,54.53,139435.0
2021-03-03 14:50:00,54.52,54.68,54.49,54.64,92706.0,54.52,54.68,54.49,54.64,92706.0
2021-03-03 14:55:00,54.62,54.74,54.54,54.73,124840.0,54.62,54.74,54.54,54.73,124840.0
2021-03-03 15:00:00,54.74,54.78,54.57,54.61,174451.0,54.74,54.78,54.57,54.61,174451.0
2021-03-03 15:05:00,54.62,54.92,54.58,54.86,195652.0,54.62,54.92,54.58,54.86,195652.0
2021-03-03 15:10:00,54.86,55.0,54.85,54.96,123390.0,54.86,55.0,54.85,54.96,123390.0
2021-03-03 15:15:00,54.97,55.07,54.8,54.83,347978.0,54.97,55.07,54.8,54.83,347978.0
2021-03-03 15:20:00,54.84,54.87,54.58,54.61,120016.0,54.84,54.87,54.58,54.61,120016.0
2021-03-03 15:25:00,54.62,54.64,54.48,54.56,133871.0,54.62,54.64,54.48,54.56,133871.0
2021-03-03 15:30:00,54.54,54.59,54.39,54.4,143239.0,54.54,54.59,54.39,54.4,143239.0
2021-03-03 15:35:00,54.4,54.51,54.38,54.44,120571.0,54.4,54.51,54.38,54.44,120571.0
2021-03-03 15:40:00,54.45,54.78,54.44,54.77,174321.0,54.45,54.78,54.44,54.77,174321.0
2021-03-03 15:45:00,54.77,54.88,54.68,54.84,325540.0,54.77,54.88,54.68,54.84,325540.0
2021-03-03 15:50:00,54.83,54.83,54.5,54.56,364671.0,54.83,54.83,54.5,54.56,364671.0
2021-03-03 15:55:00,54.56,54.65,54.5,54.58,411815.0,54.56,54.65,54.5,54.58,411815.0
2021-03-04 09:30:00,54.64,54.85,54.07,54.53,417123.0,54.64,54.85,54.07,54.53,417123.0
2021-03-04 09:35:00,54.55,54.77,54.3,54.42,206363.0,54.55,54.77,54.3,54.42,206363.0
2021-03-04 09:40:00,54.39,54.52,54.21,54.46,195171.0,54.39,54.52,54.21,54.46,195171.0
2021-03-04 09:45:00,54.48,54.55,53.84,53.85,271022.0,54.48,54.55,53.84,53.85,271022.0
2021-03-04 09:50:00,53.83,53.98,53.51,53.92,254001.0,53.83,53.98,53.51,53.92,254001.0
2021-03-04 09:55:00,53.92,54.06,53.35,53.45,316739.0,53.92,54.06,53.35,53.45,316739.0
2021-03-04 10:00:00,53.46,53.53,53.08,53.1,326546.0,53.46,53.53,53.08,53.1,326546.0
2021-03-04 10:05:00,53.09,53.18,52.6,52.62,470860.0,53.09,53.18,52.6,52.62,470860.0
2021-03-04 10:10:00,52.59,52.69,51.95,52.32,726467.0,52.59,52.69,51.95,52.32,726467.0
2021-03-04 10:15:00,52.33,52.66,52.24,52.45,347313.0,52.33,52.66,52.24,52.45,347313.0
2021-03-04 10:20:00,52.46,52.9,52.44,52.81,322981.0,52.46,52.9,52.44,52.81,322981.0
2021-03-04 10:25:00,52.82,52.97,52.57,52.87,257128.0,52.82,52.97,52.57,52.87,257128.0
2021-03-04 10:30:00,52.86,52.91,52.57,52.59,189445.0,52.86,52.91,52.57,52.59,189445.0
2021-03-04 10:35:00,52.61,52.94,52.52,52.94,270469.0,52.61,52.94,52.52,52.94,270469.0
2021-03-04 10:40:00,52.93,52.96,52.53,52.58,312678.0,52.93,52.96,52.53,52.58,312678.0
2021-03-04 10:45:00,52.58,52.73,52.45,52.61,219634.0,52.58,52.73,52.45,52.61,219634.0
2021-03-04 10:50:00,52.6,52.85,52.21,52.25,198452.0,52.6,52.85,52.21,52.25,198452.0
2021-03-04 10:55:00,52.27,52.59,52.26,52.47,271498.0,52.27,52.59,52.26,52.47,271498.0
2021-03-04 11:00:00,52.49,52.93,52.49,52.81,176881.0,52.49,52.93,52.49,52.81,176881.0
2021-03-04 11:05:00,52.82,52.89,52.57,52.74,142780.0,52.82,52.89,52.57,52.74,142780.0
2021-03-04 11:10:00,52.75,52.82,52.42,52.43,170769.0,52.75,52.82,52.42,52.43,170769.0
2021-03-04 11:15:00,52.4,52.75,52.39,52.67,100655.0,52.4,52.75,52.39,52.67,100655.0
2021-03-04 11:20:00,52.66,52.79,52.52,52.76,108389.0,52.66,52.79,52.52,52.76,108389.0
2021-03-04 11:25:00,52.76,52.8,52.62,52.79,72543.0,52.76,52.8,52.62,52.79,72543.0
2021-03-04 11:30:00,52.8,52.99,52.69,52.7,116547.0,52.8,52.99,52.69,52.7,116547.0
2021-03-04 11:35:00,52.71,53.1,52.71,53.06,129088.0,52.71,53.1,52.71,53.06,129088.0
2021-03-04 11:40:00,53.05,53.21,53.03,53.16,129278.0,53.05,53.21,53.03,53.16,129278.0
2021-03-04 11:45:00,53.15,53.36,53.13,53.3,141492.0,53.15,53.36,53.13,53.3,141492.0
2021-03-04 11:50:00,53.31,53.35,53.2,53.23,88402.0,53.31,53.35,53.2,53.23,88402.0
2021-03-04 11:55:00,53.21,53.29,53.12,53.24,126116.0,53.21,53.29,53.12,53.24,126116.0
2021-03-04 12:00:00,53.23,53.49,53.22,53.46,102709.0,53.23,53.49,53.22,53.46,102709.0
2021-03-04 12:05:00,53.46,53.47,53.31,53.43,109388.0,53.46,53.47,53.31,53.43,109388.0
2021-03-04 12:10:00,53.42,53.42,52.92,53.05,258449.0,53.42,53.42,52.92,53.05,258449.0
2021-03-04 12:15:00,53.04,53.51,53.03,53.25,132936.0,53.04,53.51,53.03,53.25,132936.0
2021-03-04 12:20:00,53.26,53.37,52.92,52.97,101449.0,53.26,53.37,52.92,52.97,101449.0
2021-03-04 12:25:00,52.97,53.15,52.83,53.11,100185.0,52.97,53.15,52.83,53.11,100185.0
2021-03-04 12:30:00,53.11,53.11,52.68,52.78,131738.0,53.11,53.11,52.68,52.78,131738.0
2021-03-04 12:35:00,52.8,52.9,52.68,52.9,121218.0,52.8,52.9,52.68,52.9,121218.0
2021-03-04 12:40:00,52.89,53.03,52.71,52.75,66287.0,52.89,53.03,52.71,52.75,66287.0
2021-03-04 12:45:00,52.73,52.81,52.63,52.64,143572.0,52.73,52.81,52.63,52.64,143572.0
2021-03-04 12:50:00,52.64,52.67,52.23,52.27,142488.0,52.64,52.67,52.23,52.27,142488.0
2021-03-04 12:55:00,52.27,52.29,51.96,52.08,274545.0,52.27,52.29,51.96,52.08,274545.0
2021-03-04 13:00:00,52.09,52.33,52.0,52.21,135008.0,52.09,52.33,52.0,52.21,135008.0
2021-03-04 13:05:00,52.21,52.21,51.71,51.75,311326.0,52.21,52.21,51.71,51.75,311326.0
2021-03-04 13:10:00,51.77,51.78,51.15,51.24,411718.0,51.77,51.78,51.15,51.24,411718.0
2021-03-04 13:15:00,51.22,51.37,51.03,51.34,290733.0,51.22,51.37,51.03,51.34,290733.0
2021-03-04 13:20:00,51.34,51.34,50.96,51.08,288093.0,51.34,51.34,50.96,51.08,288093.0
2021-03-04 13:25:00,51.08,51.1,50.75,51.1,282001.0,51.08,51.1,50.75,51.1,282001.0
2021-03-04 13:30:00,51.1,51.1,50.83,51.02,203743.0,51.1,51.1,50.83,51.02,203743.0
2021-03-04 13:35:00,51.02,51.44,51.02,51.32,202650.0,51.02,51.44,51.02,51.32,202650.0
2021-03-04 13:40:00,51.31,51.36,51.04,51.2,121509.0,51.31,51.36,51.04,51.2,121509.0
2021-03-04 13:45:00,51.18,51.21,50.69,50.7,180742.0,51.18,51.21,50.69,50.7,180742.0
2021-03-04 13:50:00,50.7,50.75,50.23,50.51,344253.0,50.7,50.75,50.23,50.51,344253.0
2021-03-04 13:55:00,50.48,50.49,50.02,50.03,279677.0,50.48,50.49,50.02,50.03,279677.0
2021-03-04 14:00:00,50.03,50.37,49.97,50.02,461963.0,50.03,50.37,49.97,50.02,461963.0
2021-03-04 14:05:00,50.04,50.7,49.95,50.65,220544.0,50.04,50.7,49.95,50.65,220544.0
2021-03-04 14:10:00,50.66,50.89,50.52,50.72,217924.0,50.66,50.89,50.52,50.72,217924.0
2021-03-04 14:15:00,50.7,50.86,50.59,50.79,235631.0,50.7,50.86,50.59,50.79,235631.0
2021-03-04 14:20:00,50.8,50.95,50.74,50.95,179966.0,50.8,50.95,50.74,50.95,179966.0
2021-03-04 14:25:00,50.94,51.21,50.93,51.12,227007.0,50.94,51.21,50.93,51.12,227007.0
2021-03-04 14:30:00,51.15,51.28,50.93,51.05,167575.0,51.15,51.28,50.93,51.05,167575.0
2021-03-04 14:35:00,51.07,51.14,50.85,51.09,160731.0,51.07,51.14,50.85,51.09,160731.0
2021-03-04 14:40:00,51.11,51.45,51.05,51.43,138992.0,51.11,51.45,51.05,51.43,138992.0
2021-03-04 14:45:00,51.41,51.65,51.19,51.61,189455.0,51.41,51.65,51.19,51.61,189455.0
2021-03-04 14:50:00,51.63,51.89,51.56,51.88,154075.0,51.63,51.89,51.56,51.88,154075.0
2021-03-04 14:55:00,51.88,52.03,51.75,51.91,158774.0,51.88,52.03,51.75,51.91,158774.0
2021-03-04 15:00:00,51.92,52.04,51.78,51.8,173430.0,51.92,52.04,51.78,51.8,173430.0
2021-03-04 15:05:00,51.81,52.05,51.68,51.68,157041.0,51.81,52.05,51.68,51.68,157041.0
2021-03-04 15:10:00,51.64,51.8,51.53,51.76,146710.0,51.64,51.8,51.53,51.76,146710.0
2021-03-04 15:15:00,51.75,51.93,51.65,51.74,158862.0,51.75,51.93,51.65,51.74,158862.0
2021-03-04 15:20:00,51.72,51.74,51.43,51.48,125142.0,51.72,51.74,51.43,51.48,125142.0
2021-03-04 15:25:00,51.5,51.75,51.44,51.66,122098.0,51.5,51.75,51.44,51.66,122098.0
2021-03-04 15:30:00,51.65,51.95,51.62,51.84,138956.0,51.65,51.95,51.62,51.84,138956.0
2021-03-04 15:35:00,51.83,52.02,51.82,51.92,172657.0,51.83,52.02,51.82,51.92,172657.0
2021-03-04 15:40:00,51.91,52.11,51.87,52.01,198706.0,51.91,52.11,51.87,52.01,198706.0
2021-03-04 15:45:00,52.0,52.18,51.95,52.03,250333.0,52.0,52.18,51.95,52.03,250333.0
2021-03-04 15:50:00,52.03,52.21,51.96,51.96,235387.0,52.03,52.21,51.96,51.96,235387.0
2021-03-04 15:55:00,51.96,52.1,51.81,52.09,413657.0,51.96,52.1,51.81,52.09,413657.0
2021-03-05 09:30:00,52.65,52.73,51.95,52.06,452564.0,52.65,52.73,51.95,52.06,452564.0
2021-03-05 09:35:00,52.07,52.07,51.04,51.19,406050.0,52.07,52.07,51.04,51.19,406050.0
2021-03-05 09:40:00,51.13,51.55,50.94,51.05,381085.0,51.13,51.55,50.94,51.05,381085.0
2021-03-05 09:45:00,51.02,51.5,50.78,50.81,305156.0,51.02,51.5,50.78,50.81,305156.0
2021-03-05 09:50:00,50.82,50.9,50.0,50.08,457263.0,50.82,50.9,50.0,50.08,457263.0
2021-03-05 09:55:00,50.1,50.44,49.75,50.41,584840.0,50.1,50.44,49.75,50.41,584840.0
2021-03-05 10:00:00,50.43,50.58,50.2,50.33,304079.0,50.43,50.58,50.2,50.33,304079.0
2021-03-05 10:05:00,50.38,50.69,50.3,50.37,216663.0,50.38,50.69,50.3,50.37,216663.0
2021-03-05 10:10:00,50.37,50.46,49.89,50.04,253130.0,50.37,50.46,49.89,50.04,253130.0
2021-03-05 10:15:00,50.07,50.39,49.99,50.16,215293.0,50.07,50.39,49.99,50.16,215293.0
2021-03-05 10:20:00,50.13,50.2,49.38,49.4,468925.0,50.13,50.2,49.38,49.4,468925.0
2021-03-05 10:25:00,49.4,49.68,49.35,49.43,365046.0,49.4,49.68,49.35,49.43,365046.0
2021-03-05 10:30:00,49.44,49.6,48.77,48.82,501605.0,49.44,49.6,48.77,48.82,501605.0
2021-03-05 10:35:00,48.83,49.18,48.7,48.89,453578.0,48.83,49.18,48.7,48.89,453578.0
2021-03-05 10:40:00,48.85,49.26,48.73,49.08,265105.0,48.85,49.26,48.73,49.08,265105.0
2021-03-05 10:45:00,49.08,49.29,48.86,49.2,299613.0,49.08,49.29,48.86,49.2,299613.0
2021-03-05 10:50:00,49.2,49.58,49.13,49.52,272768.0,49.2,49.58,49.13,49.52,272768.0
2021-03-05 10:55:00,49.49,49.58,49.17,49.18,251610.0,49.49,49.58,49.17,49.18,251610.0
2021-03-05 11:00:00,49.15,49.24,48.8,48.85,206203.0,49.15,49.24,48.8,48.85,206203.0
2021-03-05 11:05:00,48.86,48.97,48.68,48.7,242215.0,48.86,48.97,48.68,48.7,242215.0
2021-03-05 11:10:00,48.72,48.92,48.16,48.19,383006.0,48.72,48.92,48.16,48.19,383006.0
2021-03-05 11:15:00,48.19,48.3,47.71,47.76,507177.0,48.19,48.3,47.71,47.76,507177.0
2021-03-05 11:20:00,47.78,47.88,47.33,47.41,372509.0,47.78,47.88,47.33,47.41,372509.0
2021-03-05 11:25:00,47.41,47.43,46.56,46.91,518257.0,47.41,47.43,46.56,46.91,518257.0
2021-03-05 11:30:00,46.89,47.62,46.88,47.41,432933.0,46.89,47.62,46.88,47.41,432933.0
2021-03-05 11:35:00,47.41,48.15,47.38,48.01,290030.0,47.41,48.15,47.38,48.01,290030.0
2021-03-05 11:40:00,48.02,48.12,47.62,48.12,275718.0,48.02,48.12,47.62,48.12,275718.0
2021-03-05 11:45:00,48.13,48.24,47.95,48.01,215374.0,48.13,48.24,47.95,48.01,215374.0
2021-03-05 11:50:00,48.01,48.2,47.86,47.91,243369.0,48.01,48.2,47.86,47.91,243369.0
2021-03-05 11:55:00,47.92,48.47,47.89,48.35,257853.0,47.92,48.47,47.89,48.35,257853.0
2021-03-05 12:00:00,48.34,48.43,48.12,48.37,210129.0,48.34,48.43,48.12,48.37,210129.0
2021-03-05 12:05:00,48.36,48.44,48.17,48.27,130228.0,48.36,48.44,48.17,48.27,130228.0
2021-03-05 12:10:00,48.31,48.49,48.23,48.39,208394.0,48.31,48.49,48.23,48.39,208394.0
2021-03-05 12:15:00,48.35,48.77,48.3,48.73,189888.0,48.35,48.77,48.3,48.73,189888.0
2021-03-05 12:20:00,48.73,49.06,48.65,48.92,191149.0,48.73,49.06,48.65,48.92,191149.0
2021-03-05 12:25:00,48.94,49.22,48.81,49.06,327518.0,48.94,49.22,48.81,49.06,327518.0
2021-03-05 12:30:00,49.07,49.36,48.93,49.36,262173.0,49.07,49.36,48.93,49.36,262173.0
2021-03-05 12:35:00,49.31,49.32,48.89,49.18,198270.0,49.31,49.32,48.89,49.18,198270.0
2021-03-05 12:40:00,49.18,49.37,49.13,49.33,190137.0,49.18,49.37,49.13,49.33,190137.0
2021-03-05 12:45:00,49.34,49.55,49.26,49.31,186732.0,49.34,49.55,49.26,49.31,186732.0
2021-03-05 12:50:00,49.3,49.35,48.98,49.16,140321.0,49.3,49.35,48.98,49.16,140321.0
2021-03-05 12:55:00,49.16,49.26,48.98,49.2,109901.0,49.16,49.26,48.98,49.2,109901.0
2021-03-05 13:00:00,49.17,49.38,48.96,48.97,116970.0,49.17,49.38,48.96,48.97,116970.0
2021-03-05 13:05:00,48.98,49.43,48.92,49.33,98739.0,48.98,49.43,48.92,49.33,98739.0
2021-03-05 13:10:00,49.33,49.4,49.05,49.38,71151.0,49.33,49.4,49.05,49.38,71151.0
2021-03-05 13:15:00,49.38,49.65,49.3,49.6,175892.0,49.38,49.65,49.3,49.6,175892.0
2021-03-05 13:20:00,49.61,49.68,49.38,49.59,193750.0,49.61,49.68,49.38,49.59,193750.0
2021-03-05 13:25:00,49.59,49.75,49.51,49.72,115794.0,49.59,49.75,49.51,49.72,115794.0
2021-03-05 13:30:00,49.73,49.82,49.58,49.77,102009.0,49.73,49.82,49.58,49.77,102009.0
2021-03-05 13:35:00,49.78,49.98,49.72,49.93,139854.0,49.78,49.98,49.72,49.93,139854.0
2021-03-05 13:40:00,49.91,50.12,49.87,49.9,205184.0,49.91,50.12,49.87,49.9,205184.0
2021-03-05 13:45:00,49.9,50.08,49.86,50.07,96263.0,49.9,50.08,49.86,50.07,96263.0
2021-03-05 13:50:00,50.07,50.16,49.6,49.64,192997.0,50.07,50.16,49.6,49.64,192997.0
2021-03-05 13:55:00,49.66,49.95,49.65,49.95,79079.0,49.66,49.95,49.65,49.95,79079.0
2021-03-05 14:00:00,49.98,50.05,49.53,49.62,155879.0,49.98,50.05,49.53,49.62,155879.0
2021-03-05 14:05:00,49.6,49.61,49.15,49.33,202517.0,49.6,49.61,49.15,49.33,202517.0
2021-03-05 14:10:00,49.3,49.51,49.23,49.51,77517.0,49.3,49.51,49.23,49.51,77517.0
2021-03-05 14:15:00,49.51,49.58,49.23,49.38,96980.0,49.51,49.58,49.23,49.38,96980.0
2021-03-05 14:20:00,49.36,49.58,49.31,49.54,65509.0,49.36,49.58,49.31,49.54,65509.0
2021-03-05 14:25:00,49.55,49.78,49.54,49.75,74983.0,49.55,49.78,49.54,49.75,74983.0
2021-03-05 14:30:00,49.75,49.9,49.66,49.84,71036.0,49.75,49.9,49.66,49.84,71036.0
2021-03-05 14:35:00,49.86,49.9,49.77,49.82,76993.0,49.86,49.9,49.77,49.82,76993.0
2021-03-05 14:40:00,49.83,49.97,49.76,49.86,108949.0,49.83,49.97,49.76,49.86,108949.0
2021-03-05 14:45:00,49.86,50.06,49.79,50.06,92251.0,49.86,50.06,49.79,50.06,92251.0
2021-03-05 14:50:00,50.07,50.18,50.0,50.11,121870.0,50.07,50.18,50.0,50.11,121870.0
2021-03-05 14:55:00,50.11,50.12,49.92,49.93,119726.0,50.11,50.12,49.92,49.93,119726.0
2021-03-05 15:00:00,49.92,50.04,49.88,49.95,108915.0,49.92,50.04,49.88,49.95,108915.0
2021-03-05 15:05:00,49.95,50.07,49.82,50.05,123997.0,49.95,50.07,49.82,50.05,123997.0
2021-03-05 15:10:00,50.05,50.19,49.97,50.17,141045.0,50.05,50.19,49.97,50.17,141045.0
2021-03-05 15:15:00,50.17,50.37,50.13,50.28,190514.0,50.17,50.37,50.13,50.28,190514.0
2021-03-05 15:20:00,50.29,50.52,50.22,50.46,193377.0,50.29,50.52,50.22,50.46,193377.0
2021-03-05 15:25:00,50.45,50.53,50.31,50.37,156981.0,50.45,50.53,50.31,50.37,156981.0
2021-03-05 15:30:00,50.37,50.38,50.13,50.22,180563.0,50.37,50.38,50.13,50.22,180563.0
2021-03-05 15:35:00,50.22,50.47,50.22,50.43,149984.0,50.22,50.47,50.22,50.43,149984.0
2021-03-05 15:40:00,50.43,50.46,50.24,50.3,200261.0,50.43,50.46,50.24,50.3,200261.0
2021-03-05 15:45:00,50.3,50.44,50.21,50.27,271411.0,50.3,50.44,50.21,50.27,271411.0
2021-03-05 15:50:00,50.28,50.46,50.28,50.45,306236.0,50.28,50.46,50.28,50.45,306236.0
2021-03-05 15:55:00,50.45,50.67,50.3,50.52,915641.0,50.45,50.67,50.3,50.52,915641.0
2021-03-08 09:30:00,51.35,52.01,51.25,51.79,694427.0,51.35,52.01,51.25,51.79,694427.0
2021-03-08 09:35:00,51.8,52.45,51.58,52.33,490592.0,51.8,52.45,51.58,52.33,490592.0
2021-03-08 09:40:00,52.36,52.74,52.26,52.43,362996.0,52.36,52.74,52.26,52.43,362996.0
2021-03-08 09:45:00,52.48,52.48,51.75,51.76,352353.0,52.48,52.48,51.75,51.76,352353.0
2021-03-08 09:50:00,51.77,51.9,51.34,51.68,267281.0,51.77,51.9,51.34,51.68,267281.0
2021-03-08 09:55:00,51.72,51.95,51.36,51.69,218836.0,51.72,51.95,51.36,51.69,218836.0
2021-03-08 10:00:00,51.71,51.98,51.57,51.93,212703.0,51.71,51.98,51.57,51.93,212703.0
2021-03-08 10:05:00,51.93,52.37,51.9,52.34,286377.0,51.93,52.37,51.9,52.34,286377.0
2021-03-08 10:10:00,52.36,52.44,52.02,52.32,183518.0,52.36,52.44,52.02,52.32,183518.0
2021-03-08 10:15:00,52.32,52.39,51.92,52.05,145801.0,52.32,52.39,51.92,52.05,145801.0
2021-03-08 10:20:00,52.06,52.3,51.99,52.1,142774.0,52.06,52.3,51.99,52.1,142774.0
2021-03-08 10:25:00,52.11,52.6,52.11,52.55,215008.0,52.11,52.6,52.11,52.55,215008.0
2021-03-08 10:30:00,52.55,52.83,52.55,52.83,322850.0,52.55,52.83,52.55,52.83,322850.0
2021-03-08 10:35:00,52.83,52.9,52.71,52.84,203330.0,52.83,52.9,52.71,52.84,203330.0
2021-03-08 10:40:00,52.86,53.3,52.85,53.11,409991.0,52.86,53.3,52.85,53.11,409991.0
2021-03-08 10:45:00,53.13,53.39,53.06,53.15,308353.0,53.13,53.39,53.06,53.15,308353.0
2021-03-08 10:50:00,53.2,53.41,53.16,53.35,193209.0,53.2,53.41,53.16,53.35,193209.0
2021-03-08 10:55:00,53.36,53.73,53.35,53.59,434351.0,53.36,53.73,53.35,53.59,434351.0
2021-03-08 11:00:00,53.6,53.87,53.43,53.48,216084.0,53.6,53.87,53.43,53.48,216084.0
2021-03-08 11:05:00,53.5,53.7,53.37,53.69,249986.0,53.5,53.7,53.37,53.69,249986.0
2021-03-08 11:10:00,53.69,53.69,53.22,53.39,197823.0,53.69,53.69,53.22,53.39,197823.0
2021-03-08 11:15:00,53.41,53.69,53.31,53.66,212510.0,53.41,53.69,53.31,53.66,212510.0
2021-03-08 11:20:00,53.65,54.07,53.65,53.95,349662.0,53.65,54.07,53.65,53.95,349662.0
2021-03-08 11:25:00,53.94,54.01,53.8,53.89,199852.0,53.94,54.01,53.8,53.89,199852.0
2021-03-08 11:30:00,53.91,53.93,53.58,53.71,187141.0,53.91,53.93,53.58,53.71,187141.0
2021-03-08 11:35:00,53.71,53.71,53.49,53.62,131226.0,53.71,53.71,53.49,53.62,131226.0
2021-03-08 11:40:00,53.62,53.73,53.48,53.48,125148.0,53.62,53.73,53.48,53.48,125148.0
2021-03-08 11:45:00,53.49,53.65,53.37,53.59,221542.0,53.49,53.65,53.37,53.59,221542.0
2021-03-08 11:50:00,53.58,53.66,53.33,53.51,184370.0,53.58,53.66,53.33,53.51,184370.0
2021-03-08 11:55:00,53.52,53.75,53.43,53.56,158795.0,53.52,53.75,53.43,53.56,158795.0
2021-03-08 12:00:00,53.55,53.66,53.46,53.52,126192.0,53.55,53.66,53.46,53.52,126192.0
2021-03-08 12:05:00,53.5,53.58,53.33,53.54,95367.0,53.5,53.58,53.33,53.54,95367.0
2021-03-08 12:10:00,53.55,53.81,53.54,53.77,146493.0,53.55,53.81,53.54,53.77,146493.0
2021-03-08 12:15:00,53.78,53.94,53.71,53.74,180209.0,53.78,53.94,53.71,53.74,180209.0
2021-03-08 12:20:00,53.76,54.19,53.76,54.19,266271.0,53.76,54.19,53.76,54.19,266271.0
2021-03-08 12:25:00,54.19,54.2,53.98,54.0,167721.0,54.19,54.2,53.98,54.0,167721.0
2021-03-08 12:30:00,54.01,54.05,53.75,53.91,170558.0,54.01,54.05,53.75,53.91,170558.0
2021-03-08 12:35:00,53.92,54.0,53.7,53.71,97359.0,53.92,54.0,53.7,53.71,97359.0
2021-03-08 12:40:00,53.71,53.98,53.7,53.85,99484.0,53.71,53.98,53.7,53.85,99484.0
2021-03-08 12:45:00,53.87,54.09,53.87,54.04,138848.0,53.87,54.09,53.87,54.04,138848.0
2021-03-08 12:50:00,54.05,54.1,53.75,53.86,134675.0,54.05,54.1,53.75,53.86,134675.0
2021-03-08 12:55:00,53.86,53.97,53.8,53.92,68738.0,53.86,53.97,53.8,53.92,68738.0
2021-03-08 13:00:00,53.92,54.02,53.89,54.01,87774.0,53.92,54.02,53.89,54.01,87774.0
2021-03-08 13:05:00,54.02,54.14,54.0,54.03,114598.0,54.02,54.14,54.0,54.03,114598.0
2021-03-08 13:10:00,54.03,54.05,53.82,53.88,108045.0,54.03,54.05,53.82,53.88,108045.0
2021-03-08 13:15:00,53.89,54.14,53.86,54.04,95229.0,53.89,54.14,53.86,54.04,95229.0
2021-03-08 13:20:00,54.05,54.18,54.04,54.06,90593.0,54.05,54.18,54.04,54.06,90593.0
2021-03-08 13:25:00,54.08,54.2,53.96,54.09,108154.0,54.08,54.2,53.96,54.09,108154.0
2021-03-08 13:30:00,54.09,54.13,53.92,53.92,76672.0,54.09,54.13,53.92,53.92,76672.0
2021-03-08 13:35:00,53.92,53.99,53.7,53.8,107195.0,53.92,53.99,53.7,53.8,107195.0
2021-03-08 13:40:00,53.8,53.85,53.66,53.74,153309.0,53.8,53.85,53.66,53.74,153309.0
2021-03-08 13:45:00,53.7,53.8,53.63,53.67,115725.0,53.7,53.8,53.63,53.67,115725.0
2021-03-08 13:50:00,53.67,53.69,53.39,53.53,178982.0,53.67,53.69,53.39,53.53,178982.0
2021-03-08 13:55:00,53.53,53.53,53.22,53.26,207395.0,53.53,53.53,53.22,53.26,207395.0
2021-03-08 14:00:00,53.27,53.71,53.25,53.7,120687.0,53.27,53.71,53.25,53.7,120687.0
2021-03-08 14:05:00,53.7,53.9,53.63,53.77,120349.0,53.7,53.9,53.63,53.77,120349.0
2021-03-08 14:10:00,53.75,53.9,53.7,53.88,77993.0,53.75,53.9,53.7,53.88,77993.0
2021-03-08 14:15:00,53.89,53.99,53.63,53.75,144946.0,53.89,53.99,53.63,53.75,144946.0
2021-03-08 14:20:00,53.75,53.89,53.68,53.86,49141.0,53.75,53.89,53.68,53.86,49141.0
2021-03-08 14:25:00,53.88,54.19,53.86,54.09,202030.0,53.88,54.19,53.86,54.09,202030.0
2021-03-08 14:30:00,54.08,54.14,54.02,54.06,94402.0,54.08,54.14,54.02,54.06,94402.0
2021-03-08 14:35:00,54.05,54.15,53.85,53.89,156901.0,54.05,54.15,53.85,53.89,156901.0
2021-03-08 14:40:00,53.89,53.93,53.65,53.69,93737.0,53.89,53.93,53.65,53.69,93737.0
2021-03-08 14:45:00,53.7,53.83,53.63,53.69,87274.0,53.7,53.83,53.63,53.69,87274.0
2021-03-08 14:50:00,53.7,53.86,53.67,53.8,68160.0,53.7,53.86,53.67,53.8,68160.0
2021-03-08 14:55:00,53.8,53.99,53.79,53.98,83735.0,53.8,53.99,53.79,53.98,83735.0
2021-03-08 15:00:00,53.98,53.98,53.71,53.82,108175.0,53.98,53.98,53.71,53.82,108175.0
2021-03-08 15:05:00,53.81,53.84,53.74,53.76,69015.0,53.81,53.84,53.74,53.76,69015.0
2021-03-08 15:10:00,53.75,53.9,53.65,53.87,113975.0,53.75,53.9,53.65,53.87,113975.0
2021-03-08 15:15:00,53.86,53.93,53.73,53.73,80962.0,53.86,53.93,53.73,53.73,80962.0
2021-03-08 15:20:00,53.75,53.97,53.74,53.91,84150.0,53.75,53.97,53.74,53.91,84150.0
2021-03-08 15:25:00,53.9,53.97,53.84,53.86,62402.0,53.9,53.97,53.84,53.86,62402.0
2021-03-08 15:30:00,53.85,54.19,53.85,54.07,201974.0,53.85,54.19,53.85,54.07,201974.0
2021-03-08 15:35:00,54.07,54.17,54.06,54.16,122168.0,54.07,54.17,54.06,54.16,122168.0
2021-03-08 15:40:00,54.14,54.34,54.11,54.18,377233.0,54.14,54.34,54.11,54.18,377233.0
2021-03-08 15:45:00,54.19,54.25,54.07,54.18,165293.0,54.19,54.25,54.07,54.18,165293.0
2021-03-08 15:50:00,54.18,54.31,54.1,54.23,419317.0,54.18,54.31,54.1,54.23,419317.0
2021-03-08 15:55:00,54.22,54.26,54.02,54.06,603710.0,54.22,54.26,54.02,54.06,603710.0
2021-03-09 09:30:00,53.82,53.82,52.41,52.73,837657.0,53.82,53.82,52.41,52.73,837657.0
2021-03-09 09:35:00,52.7,52.71,52.16,52.32,396380.0,52.7,52.71,52.16,52.32,396380.0
2021-03-09 09:40:00,52.33,52.7,52.07,52.57,425135.0,52.33,52.7,52.07,52.57,425135.0
2021-03-09 09:45:00,52.63,53.09,52.57,52.78,551286.0,52.63,53.09,52.57,52.78,551286.0
2021-03-09 09:50:00,52.79,52.86,52.32,52.38,431138.0,52.79,52.86,52.32,52.38,431138.0
2021-03-09 09:55:00,52.37,52.46,52.12,52.18,370846.0,52.37,52.46,52.12,52.18,370846.0
2021-03-09 10:00:00,52.2,52.38,51.92,52.08,351881.0,52.2,52.38,51.92,52.08,351881.0
2021-03-09 10:05:00,52.1,52.43,52.07,52.22,198023.0,52.1,52.43,52.07,52.22,198023.0
2021-03-09 10:10:00,52.2,52.3,51.8,51.81,260569.0,52.2,52.3,51.8,51.81,260569.0
2021-03-09 10:15:00,51.83,52.3,51.81,52.24,243997.0,51.83,52.3,51.81,52.24,243997.0
2021-03-09 10:20:00,52.25,52.31,51.97,52.04,191483.0,52.25,52.31,51.97,52.04,191483.0
2021-03-09 10:25:00,52.05,52.31,51.99,52.02,180086.0,52.05,52.31,51.99,52.02,180086.0
2021-03-09 10:30:00,52.02,52.39,51.95,52.36,194666.0,52.02,52.39,51.95,52.36,194666.0
2021-03-09 10:35:00,52.36,52.56,52.28,52.47,368628.0,52.36,52.56,52.28,52.47,368628.0
2021-03-09 10:40:00,52.46,52.53,52.24,52.51,248778.0,52.46,52.53,52.24,52.51,248778.0
2021-03-09 10:45:00,52.51,52.85,52.51,52.78,254089.0,52.51,52.85,52.51,52.78,254089.0
2021-03-09 10:50:00,52.78,53.34,52.77,53.11,353642.0,52.78,53.34,52.77,53.11,353642.0
2021-03-09 10:55:00,53.12,53.32,53.02,53.18,253081.0,53.12,53.32,53.02,53.18,253081.0
2021-03-09 11:00:00,53.18,53.26,53.12,53.12,135336.0,53.18,53.26,53.12,53.12,135336.0
2021-03-09 11:05:00,53.13,53.21,52.96,53.16,232878.0,53.13,53.21,52.96,53.16,232878.0
2021-03-09 11:10:00,53.14,53.16,52.94,52.97,110713.0,53.14,53.16,52.94,52.97,110713.0
2021-03-09 11:15:00,52.95,53.07,52.86,52.98,81671.0,52.95,53.07,52.86,52.98,81671.0
2021-03-09 11:20:00,52.98,53.02,52.74,52.87,132034.0,52.98,53.02,52.74,52.87,132034.0
2021-03-09 11:25:00,52.86,52.98,52.78,52.92,103053.0,52.86,52.98,52.78,52.92,103053.0
2021-03-09 11:30:00,52.93,53.0,52.85,52.88,80054.0,52.93,53.0,52.85,52.88,80054.0
2021-03-09 11:35:00,52.87,52.93,52.76,52.89,94172.0,52.87,52.93,52.76,52.89,94172.0
2021-03-09 11:40:00,52.9,53.13,52.86,53.07,73281.0,52.9,53.13,52.86,53.07,73281.0
2021-03-09 11:45:00,53.08,53.26,53.05,53.25,106425.0,53.08,53.26,53.05,53.25,106425.0
2021-03-09 11:50:00,53.26,53.41,53.25,53.3,109953.0,53.26,53.41,53.25,53.3,109953.0
2021-03-09 11:55:00,53.32,53.43,53.28,53.4,124067.0,53.32,53.43,53.28,53.4,124067.0
2021-03-09 12:00:00,53.4,53.44,53.3,53.35,76157.0,53.4,53.44,53.3,53.35,76157.0
2021-03-09 12:05:00,53.34,53.44,53.3,53.38,83966.0,53.34,53.44,53.3,53.38,83966.0
2021-03-09 12:10:00,53.38,53.4,53.33,53.38,81980.0,53.38,53.4,53.33,53.38,81980.0
2021-03-09 12:15:00,53.38,53.57,53.33,53.34,121114.0,53.38,53.57,53.33,53.34,121114.0
2021-03-09 12:20:00,53.34,53.5,53.3,53.47,73368.0,53.34,53.5,53.3,53.47,73368.0
2021-03-09 12:25:00,53.46,53.67,53.46,53.65,112715.0,53.46,53.67,53.46,53.65,112715.0
2021-03-09 12:30:00,53.65,53.66,53.53,53.58,81400.0,53.65,53.66,53.53,53.58,81400.0
2021-03-09 12:35:00,53.6,53.75,53.55,53.57,97395.0,53.6,53.75,53.55,53.57,97395.0
2021-03-09 12:40:00,53.57,53.6,53.4,53.46,93694.0,53.57,53.6,53.4,53.46,93694.0
2021-03-09 12:45:00,53.47,53.63,53.47,53.56,79027.0,53.47,53.63,53.47,53.56,79027.0
2021-03-09 12:50:00,53.56,53.58,53.46,53.48,122081.0,53.56,53.58,53.46,53.48,122081.0
2021-03-09 12:55:00,53.48,53.49,53.25,53.35,152156.0,53.48,53.49,53.25,53.35,152156.0
2021-03-09 13:00:00,53.36,53.55,53.32,53.52,81773.0,53.36,53.55,53.32,53.52,81773.0
2021-03-09 13:05:00,53.52,53.61,53.43,53.57,65813.0,53.52,53.61,53.43,53.57,65813.0
2021-03-09 13:10:00,53.55,53.6,53.51,53.57,51326.0,53.55,53.6,53.51,53.57,51326.0
2021-03-09 13:15:00,53.57,53.62,53.39,53.45,48380.0,53.57,53.62,53.39,53.45,48380.0
2021-03-09 13:20:00,53.44,53.54,53.42,53.48,39437.0,53.44,53.54,53.42,53.48,39437.0
2021-03-09 13:25:00,53.46,53.55,53.4,53.54,50786.0,53.46,53.55,53.4,53.54,50786.0
2021-03-09 13:30:00,53.54,53.61,53.49,53.53,45935.0,53.54,53.61,53.49,53.53,45935.0
2021-03-09 13:35:00,53.53,53.65,53.47,53.58,56356.0,53.53,53.65,53.47,53.58,56356.0
2021-03-09 13:40:00,53.59,53.91,53.54,53.87,143922.0,53.59,53.91,53.54,53.87,143922.0
2021-03-09 13:45:00,53.87,53.93,53.84,53.9,123929.0,53.87,53.93,53.84,53.9,123929.0
2021-03-09 13:50:00,53.87,53.89,53.57,53.6,111221.0,53.87,53.89,53.57,53.6,111221.0
2021-03-09 13:55:00,53.57,53.81,53.55,53.78,130718.0,53.57,53.81,53.55,53.78,130718.0
2021-03-09 14:00:00,53.78,53.83,53.64,53.69,82673.0,53.78,53.83,53.64,53.69,82673.0
2021-03-09 14:05:00,53.69,53.69,53.53,53.59,74067.0,53.69,53.69,53.53,53.59,74067.0
2021-03-09 14:10:00,53.59,53.61,53.48,53.55,75163.0,53.59,53.61,53.48,53.55,75163.0
2021-03-09 14:15:00,53.54,53.61,53.47,53.5,65702.0,53.54,53.61,53.47,53.5,65702.0
2021-03-09 14:20:00,53.49,53.57,53.43,53.45,75726.0,53.49,53.57,53.43,53.45,75726.0
2021-03-09 14:25:00,53.44,53.5,53.35,53.44,97879.0,53.44,53.5,53.35,53.44,97879.0
2021-03-09 14:30:00,53.45,53.77,53.45,53.77,102934.0,53.45,53.77,53.45,53.77,102934.0
2021-03-09 14:35:00,53.76,53.91,53.75,53.89,144639.0,53.76,53.91,53.75,53.89,144639.0
2021-03-09 14:40:00,53.89,53.91,53.83,53.87,93969.0,53.89,53.91,53.83,53.87,93969.0
2021-03-09 14:45:00,53.87,53.96,53.76,53.94,85585.0,53.87,53.96,53.76,53.94,85585.0
2021-03-09 14:50:00,53.94,54.05,53.93,53.97,124644.0,53.94,54.05,53.93,53.97,124644.0
2021-03-09 14:55:00,53.96,54.05,53.9,53.96,107121.0,53.96,54.05,53.9,53.96,107121.0
2021-03-09 15:00:00,53.96,54.14,53.96,54.12,134578.0,53.96,54.14,53.96,54.12,134578.0
2021-03-09 15:05:00,54.11,54.16,54.05,54.11,132787.0,54.11,54.16,54.05,54.11,132787.0
2021-03-09 15:10:00,54.12,54.14,53.97,54.01,89401.0,54.12,54.14,53.97,54.01,89401.0
2021-03-09 15:15:00,54.01,54.07,53.98,54.0,95128.0,54.01,54.07,53.98,54.0,95128.0
2021-03-09 15:20:00,53.99,54.0,53.82,53.92,152578.0,53.99,54.0,53.82,53.92,152578.0
2021-03-09 15:25:00,53.92,53.97,53.78,53.78,135182.0,53.92,53.97,53.78,53.78,135182.0
2021-03-09 15:30:00,53.77,53.88,53.67,53.67,143741.0,53.77,53.88,53.67,53.67,143741.0
2021-03-09 15:35:00,53.68,53.7,53.5,53.62,157873.0,53.68,53.7,53.5,53.62,157873.0
2021-03-09 15:40:00,53.62,53.66,53.46,53.49,153144.0,53.62,53.66,53.46,53.49,153144.0
2021-03-09 15:45:00,53.49,53.57,53.44,53.53,130756.0,53.49,53.57,53.44,53.53,130756.0
2021-03-09 15:50:00,53.54,53.59,53.47,53.59,171928.0,53.54,53.59,53.47,53.59,171928.0
2021-03-09 15:55:00,53.59,53.6,53.38,53.43,304540.0,53.59,53.6,53.38,53.43,304540.0
2021-03-10 09:30:00,53.43,54.2,53.21,54.14,423898.0,53.43,54.2,53.21,54.14,423898.0
2021-03-10 09:35:00,54.1,54.23,53.89,54.11,323605.0,54.1,54.23,53.89,54.11,323605.0
2021-03-10 09:40:00,54.09,54.17,53.73,54.1,249573.0,54.09,54.17,53.73,54.1,249573.0
2021-03-10 09:45:00,54.12,54.37,53.93,53.99,268948.0,54.12,54.37,53.93,53.99,268948.0
2021-03-10 09:50:00,53.98,54.07,53.53,53.74,280928.0,53.98,54.07,53.53,53.74,280928.0
2021-03-10 09:55:00,53.72,53.79,53.57,53.7,237647.0,53.72,53.79,53.57,53.7,237647.0
2021-03-10 10:00:00,53.7,53.93,53.55,53.89,188195.0,53.7,53.93,53.55,53.89,188195.0
2021-03-10 10:05:00,53.92,54.05,53.35,53.48,251018.0,53.92,54.05,53.35,53.48,251018.0
2021-03-10 10:10:00,53.49,53.68,53.31,53.34,196994.0,53.49,53.68,53.31,53.34,196994.0
2021-03-10 10:15:00,53.32,53.56,53.29,53.51,138894.0,53.32,53.56,53.29,53.51,138894.0
2021-03-10 10:20:00,53.48,53.53,52.99,53.01,307074.0,53.48,53.53,52.99,53.01,307074.0
2021-03-10 10:25:00,53.03,53.24,52.85,52.88,240837.0,53.03,53.24,52.85,52.88,240837.0
2021-03-10 10:30:00,52.9,53.49,52.89,53.46,215004.0,52.9,53.49,52.89,53.46,215004.0
2021-03-10 10:35:00,53.44,53.45,52.99,53.05,257537.0,53.44,53.45,52.99,53.05,257537.0
2021-03-10 10:40:00,53.05,53.26,52.86,53.21,144689.0,53.05,53.26,52.86,53.21,144689.0
2021-03-10 10:45:00,53.19,53.4,53.17,53.33,138976.0,53.19,53.4,53.17,53.33,138976.0
2021-03-10 10:50:00,53.33,53.33,53.01,53.18,118239.0,53.33,53.33,53.01,53.18,118239.0
2021-03-10 10:55:00,53.21,53.33,53.06,53.3,116068.0,53.21,53.33,53.06,53.3,116068.0
2021-03-10 11:00:00,53.31,53.65,53.31,53.53,117084.0,53.31,53.65,53.31,53.53,117084.0
2021-03-10 11:05:00,53.53,53.75,53.42,53.44,157288.0,53.53,53.75,53.42,53.44,157288.0
2021-03-10 11:10:00,53.46,53.69,53.4,53.64,157455.0,53.46,53.69,53.4,53.64,157455.0
2021-03-10 11:15:00,53.65,53.77,53.48,53.56,110922.0,53.65,53.77,53.48,53.56,110922.0
2021-03-10 11:20:00,53.57,53.59,53.26,53.4,153511.0,53.57,53.59,53.26,53.4,153511.0
2021-03-10 11:25:00,53.39,53.67,53.38,53.65,89646.0,53.39,53.67,53.38,53.65,89646.0
2021-03-10 11:30:00,53.66,53.71,53.5,53.68,123558.0,53.66,53.71,53.5,53.68,123558.0
2021-03-10 11:35:00,53.67,53.76,53.56,53.76,96981.0,53.67,53.76,53.56,53.76,96981.0
2021-03-10 11:40:00,53.75,53.8,53.43,53.57,157026.0,53.75,53.8,53.43,53.57,157026.0
2021-03-10 11:45:00,53.58,53.76,53.57,53.74,147930.0,53.58,53.76,53.57,53.74,147930.0
2021-03-10 11:50:00,53.74,53.91,53.73,53.88,89900.0,53.74,53.91,53.73,53.88,89900.0
2021-03-10 11:55:00,53.9,53.92,53.7,53.85,67769.0,53.9,53.92,53.7,53.85,67769.0
2021-03-10 12:00:00,53.87,53.94,53.8,53.86,60681.0,53.87,53.94,53.8,53.86,60681.0
2021-03-10 12:05:00,53.83,53.9,53.69,53.72,72731.0,53.83,53.9,53.69,53.72,72731.0
2021-03-10 12:10:00,53.71,53.83,53.64,53.79,92690.0,53.71,53.83,53.64,53.79,92690.0
2021-03-10 12:15:00,53.79,53.84,53.7,53.7,72887.0,53.79,53.84,53.7,53.7,72887.0
2021-03-10 12:20:00,53.7,53.72,53.4,53.46,232174.0,53.7,53.72,53.4,53.46,232174.0
2021-03-10 12:25:00,53.44,53.52,53.3,53.31,108183.0,53.44,53.52,53.3,53.31,108183.0
2021-03-10 12:30:00,53.31,53.41,53.22,53.38,83856.0,53.31,53.41,53.22,53.38,83856.0
2021-03-10 12:35:00,53.36,53.41,53.06,53.07,121357.0,53.36,53.41,53.06,53.07,121357.0
2021-03-10 12:40:00,53.07,53.37,53.0,53.29,133998.0,53.07,53.37,53.0,53.29,133998.0
2021-03-10 12:45:00,53.3,53.57,53.3,53.46,131035.0,53.3,53.57,53.3,53.46,131035.0
2021-03-10 12:50:00,53.48,53.55,53.42,53.5,94790.0,53.48,53.55,53.42,53.5,94790.0
2021-03-10 12:55:00,53.49,53.49,53.34,53.43,57546.0,53.49,53.49,53.34,53.43,57546.0
2021-03-10 13:00:00,53.4,53.51,53.24,53.49,89180.0,53.4,53.51,53.24,53.49,89180.0
2021-03-10 13:05:00,53.47,53.6,53.38,53.57,69263.0,53.47,53.6,53.38,53.57,69263.0
2021-03-10 13:10:00,53.56,53.65,53.52,53.63,151664.0,53.56,53.65,53.52,53.63,151664.0
2021-03-10 13:15:00,53.64,53.8,53.46,53.73,173321.0,53.64,53.8,53.46,53.73,173321.0
2021-03-10 13:20:00,53.71,53.8,53.61,53.64,87551.0,53.71,53.8,53.61,53.64,87551.0
2021-03-10 13:25:00,53.62,53.85,53.62,53.83,56190.0,53.62,53.85,53.62,53.83,56190.0
2021-03-10 13:30:00,53.84,53.84,53.64,53.77,75740.0,53.84,53.84,53.64,53.77,75740.0
2021-03-10 13:35:00,53.78,53.81,53.58,53.72,50502.0,53.78,53.81,53.58,53.72,50502.0
2021-03-10 13:40:00,53.69,53.78,53.61,53.61,46118.0,53.69,53.78,53.61,53.61,46118.0
2021-03-10 13:45:00,53.6,53.74,53.53,53.72,69208.0,53.6,53.74,53.53,53.72,69208.0
2021-03-10 13:50:00,53.77,53.92,53.72,53.87,92109.0,53.77,53.92,53.72,53.87,92109.0
2021-03-10 13:55:00,53.85,53.92,53.82,53.85,103705.0,53.85,53.92,53.82,53.85,103705.0
2021-03-10 14:00:00,53.86,53.91,53.78,53.85,61952.0,53.86,53.91,53.78,53.85,61952.0
2021-03-10 14:05:00,53.85,53.92,53.75,53.79,69953.0,53.85,53.92,53.75,53.79,69953.0
2021-03-10 14:10:00,53.8,54.04,53.79,54.02,173289.0,53.8,54.04,53.79,54.02,173289.0
2021-03-10 14:15:00,54.02,54.07,53.93,53.94,102292.0,54.02,54.07,53.93,53.94,102292.0
2021-03-10 14:20:00,53.95,54.01,53.78,53.85,138209.0,53.95,54.01,53.78,53.85,138209.0
2021-03-10 14:25:00,53.85,54.07,53.82,54.06,167941.0,53.85,54.07,53.82,54.06,167941.0
2021-03-10 14:30:00,54.07,54.15,54.0,54.1,134680.0,54.07,54.15,54.0,54.1,134680.0
2021-03-10 14:35:00,54.09,54.27,54.04,54.25,134215.0,54.09,54.27,54.04,54.25,134215.0
2021-03-10 14:40:00,54.26,54.37,54.21,54.3,173599.0,54.26,54.37,54.21,54.3,173599.0
2021-03-10 14:45:00,54.31,54.34,54.2,54.3,105916.0,54.31,54.34,54.2,54.3,105916.0
2021-03-10 14:50:00,54.29,54.31,54.18,54.2,81224.0,54.29,54.31,54.18,54.2,81224.0
2021-03-10 14:55:00,54.21,54.29,54.18,54.29,95788.0,54.21,54.29,54.18,54.29,95788.0
2021-03-10 15:00:00,54.28,54.33,54.1,54.16,91416.0,54.28,54.33,54.1,54.16,91416.0
2021-03-10 15:05:00,54.16,54.17,53.9,53.96,119746.0,54.16,54.17,53.9,53.96,119746.0
2021-03-10 15:10:00,53.96,53.96,53.83,53.87,90467.0,53.96,53.96,53.83,53.87,90467.0
2021-03-10 15:15:00,53.86,54.08,53.86,53.98,171595.0,53.86,54.08,53.86,53.98,171595.0
2021-03-10 15:20:00,53.98,54.03,53.93,54.0,54209.0,53.98,54.03,53.93,54.0,54209.0
2021-03-10 15:25:00,53.99,54.01,53.8,53.8,100935.0,53.99,54.01,53.8,53.8,100935.0
2021-03-10 15:30:00,53.8,53.83,53.7,53.8,121656.0,53.8,53.83,53.7,53.8,121656.0
2021-03-10 15:35:00,53.82,53.91,53.77,53.89,115021.0,53.82,53.91,53.77,53.89,115021.0
2021-03-10 15:40:00,53.88,53.95,53.83,53.86,80594.0,53.88,53.95,53.83,53.86,80594.0
2021-03-10 15:45:00,53.86,54.08,53.82,54.07,133944.0,53.86,54.08,53.82,54.07,133944.0
2021-03-10 15:50:00,54.07,54.07,53.85,53.86,227693.0,54.07,54.07,53.85,53.86,227693.0
2021-03-10 15:55:00,53.87,53.94,53.83,53.92,304857.0,53.87,53.94,53.83,53.92,304857.0
2021-03-11 09:30:00,54.35,54.37,53.5,53.76,446752.0,54.35,54.37,53.5,53.76,446752.0
2021-03-11 09:35:00,53.76,54.03,53.66,53.87,209471.0,53.76,54.03,53.66,53.87,209471.0
2021-03-11 09:40:00,53.9,53.98,53.56,53.76,201665.0,53.9,53.98,53.56,53.76,201665.0
2021-03-11 09:45:00,53.77,54.3,53.74,54.29,284891.0,53.77,54.3,53.74,54.29,284891.0
2021-03-11 09:50:00,54.29,55.09,54.22,54.93,500163.0,54.29,55.09,54.22,54.93,500163.0
2021-03-11 09:55:00,54.9,55.87,54.89,55.46,1083417.0,54.9,55.87,54.89,55.46,1083417.0
2021-03-11 10:00:00,55.45,55.48,55.0,55.16,511560.0,55.45,55.48,55.0,55.16,511560.0
2021-03-11 10:05:00,55.13,55.47,55.06,55.21,287395.0,55.13,55.47,55.06,55.21,287395.0
2021-03-11 10:10:00,55.22,55.23,54.89,54.97,227007.0,55.22,55.23,54.89,54.97,227007.0
2021-03-11 10:15:00,54.99,55.02,54.67,54.73,173794.0,54.99,55.02,54.67,54.73,173794.0
2021-03-11 10:20:00,54.74,55.23,54.73,55.22,162676.0,54.74,55.23,54.73,55.22,162676.0
2021-03-11 10:25:00,55.22,55.25,54.91,54.99,135891.0,55.22,55.25,54.91,54.99,135891.0
2021-03-11 10:30:00,54.99,55.07,54.85,54.95,179673.0,54.99,55.07,54.85,54.95,179673.0
2021-03-11 10:35:00,54.95,55.33,54.95,55.22,195521.0,54.95,55.33,54.95,55.22,195521.0
2021-03-11 10:40:00,55.21,55.58,55.21,55.53,268457.0,55.21,55.58,55.21,55.53,268457.0
2021-03-11 10:45:00,55.52,55.57,55.32,55.35,210736.0,55.52,55.57,55.32,55.35,210736.0
2021-03-11 10:50:00,55.37,55.53,55.2,55.22,121442.0,55.37,55.53,55.2,55.22,121442.0
2021-03-11 10:55:00,55.23,55.3,55.11,55.13,113873.0,55.23,55.3,55.11,55.13,113873.0
2021-03-11 11:00:00,55.13,55.47,55.08,55.37,140758.0,55.13,55.47,55.08,55.37,140758.0
2021-03-11 11:05:00,55.38,55.52,55.37,55.52,116446.0,55.38,55.52,55.37,55.52,116446.0
2021-03-11 11:10:00,55.52,55.73,55.51,55.66,261296.0,55.52,55.73,55.51,55.66,261296.0
2021-03-11 11:15:00,55.65,55.66,55.35,55.42,234457.0,55.65,55.66,55.35,55.42,234457.0
2021-03-11 11:20:00,55.41,55.43,55.13,55.15,132169.0,55.41,55.43,55.13,55.15,132169.0
2021-03-11 11:25:00,55.14,55.28,55.08,55.17,141158.0,55.14,55.28,55.08,55.17,141158.0
2021-03-11 11:30:00,55.17,55.3,55.13,55.15,49642.0,55.17,55.3,55.13,55.15,49642.0
2021-03-11 11:35:00,55.14,55.27,55.04,55.09,88249.0,55.14,55.27,55.04,55.09,88249.0
2021-03-11 11:40:00,55.1,55.13,54.82,54.88,267559.0,55.1,55.13,54.82,54.88,267559.0
2021-03-11 11:45:00,54.89,55.03,54.88,54.92,83831.0,54.89,55.03,54.88,54.92,83831.0
2021-03-11 11:50:00,54.93,54.93,54.63,54.7,220543.0,54.93,54.93,54.63,54.7,220543.0
2021-03-11 11:55:00,54.68,54.7,54.53,54.64,185319.0,54.68,54.7,54.53,54.64,185319.0
2021-03-11 12:00:00,54.64,54.72,54.55,54.57,78583.0,54.64,54.72,54.55,54.57,78583.0
2021-03-11 12:05:00,54.56,54.7,54.49,54.66,112035.0,54.56,54.7,54.49,54.66,112035.0
2021-03-11 12:10:00,54.68,54.85,54.62,54.76,100792.0,54.68,54.85,54.62,54.76,100792.0
2021-03-11 12:15:00,54.77,54.88,54.74,54.86,85087.0,54.77,54.88,54.74,54.86,85087.0
2021-03-11 12:20:00,54.87,54.9,54.73,54.82,71296.0,54.87,54.9,54.73,54.82,71296.0
2021-03-11 12:25:00,54.83,54.83,54.72,54.8,40805.0,54.83,54.83,54.72,54.8,40805.0
2021-03-11 12:30:00,54.8,54.83,54.7,54.71,43777.0,54.8,54.83,54.7,54.71,43777.0
2021-03-11 12:35:00,54.7,54.7,54.5,54.53,103676.0,54.7,54.7,54.5,54.53,103676.0
2021-03-11 12:40:00,54.51,54.61,54.45,54.45,110355.0,54.51,54.61,54.45,54.45,110355.0
2021-03-11 12:45:00,54.46,54.47,54.26,54.29,182224.0,54.46,54.47,54.26,54.29,182224.0
2021-03-11 12:50:00,54.29,54.34,54.25,54.26,95929.0,54.29,54.34,54.25,54.26,95929.0
2021-03-11 12:55:00,54.26,54.39,54.22,54.38,144077.0,54.26,54.39,54.22,54.38,144077.0
2021-03-11 13:00:00,54.39,54.49,54.23,54.23,126460.0,54.39,54.49,54.23,54.23,126460.0
2021-03-11 13:05:00,54.23,54.25,54.03,54.06,232832.0,54.23,54.25,54.03,54.06,232832.0
2021-03-11 13:10:00,54.06,54.09,53.95,53.98,185751.0,54.06,54.09,53.95,53.98,185751.0
2021-03-11 13:15:00,53.98,54.03,53.84,53.91,168754.0,53.98,54.03,53.84,53.91,168754.0
2021-03-11 13:20:00,53.91,53.98,53.86,53.98,98005.0,53.91,53.98,53.86,53.98,98005.0
2021-03-11 13:25:00,53.97,54.12,53.94,54.06,94289.0,53.97,54.12,53.94,54.06,94289.0
2021-03-11 13:30:00,54.07,54.12,53.92,53.93,146432.0,54.07,54.12,53.92,53.93,146432.0
2021-03-11 13:35:00,53.93,53.96,53.83,53.87,104491.0,53.93,53.96,53.83,53.87,104491.0
2021-03-11 13:40:00,53.87,53.97,53.86,53.96,75950.0,53.87,53.97,53.86,53.96,75950.0
2021-03-11 13:45:00,53.98,54.03,53.92,54.0,119962.0,53.98,54.03,53.92,54.0,119962.0
2021-03-11 13:50:00,54.01,54.05,53.96,53.97,56699.0,54.01,54.05,53.96,53.97,56699.0
2021-03-11 13:55:00,53.99,54.03,53.86,53.97,87097.0,53.99,54.03,53.86,53.97,87097.0
2021-03-11 14:00:00,53.97,54.25,53.97,54.15,142661.0,53.97,54.25,53.97,54.15,142661.0
2021-03-11 14:05:00,54.14,54.15,54.03,54.08,119500.0,54.14,54.15,54.03,54.08,119500.0
2021-03-11 14:10:00,54.08,54.12,53.96,54.04,151381.0,54.08,54.12,53.96,54.04,151381.0
2021-03-11 14:15:00,54.03,54.17,53.99,54.16,77407.0,54.03,54.17,53.99,54.16,77407.0
2021-03-11 14:20:00,54.15,54.23,54.09,54.21,106866.0,54.15,54.23,54.09,54.21,106866.0
2021-03-11 14:25:00,54.21,54.23,54.12,54.14,182926.0,54.21,54.23,54.12,54.14,182926.0
2021-03-11 14:30:00,54.15,54.25,54.15,54.16,81511.0,54.15,54.25,54.15,54.16,81511.0
2021-03-11 14:35:00,54.15,54.18,54.03,54.12,135015.0,54.15,54.18,54.03,54.12,135015.0
2021-03-11 14:40:00,54.12,54.22,54.06,54.12,113743.0,54.12,54.22,54.06,54.12,113743.0
2021-03-11 14:45:00,54.12,54.14,53.89,53.9,137402.0,54.12,54.14,53.89,53.9,137402.0
2021-03-11 14:50:00,53.9,54.04,53.82,53.92,180073.0,53.9,54.04,53.82,53.92,180073.0
2021-03-11 14:55:00,53.93,53.99,53.86,53.95,89470.0,53.93,53.99,53.86,53.95,89470.0
2021-03-11 15:00:00,53.95,54.08,53.89,53.99,139239.0,53.95,54.08,53.89,53.99,139239.0
2021-03-11 15:05:00,54.0,54.0,53.93,53.97,71193.0,54.0,54.0,53.93,53.97,71193.0
2021-03-11 15:10:00,53.95,53.97,53.57,53.57,363651.0,53.95,53.97,53.57,53.57,363651.0
2021-03-11 15:15:00,53.58,53.72,53.37,53.71,330459.0,53.58,53.72,53.37,53.71,330459.0
2021-03-11 15:20:00,53.7,53.76,53.67,53.74,145788.0,53.7,53.76,53.67,53.74,145788.0
2021-03-11 15:25:00,53.76,53.77,53.7,53.75,133133.0,53.76,53.77,53.7,53.75,133133.0
2021-03-11 15:30:00,53.75,53.84,53.73,53.81,142657.0,53.75,53.84,53.73,53.81,142657.0
2021-03-11 15:35:00,53.81,53.84,53.76,53.8,129888.0,53.81,53.84,53.76,53.8,129888.0
2021-03-11 15:40:00,53.79,53.89,53.79,53.85,154562.0,53.79,53.89,53.79,53.85,154562.0
2021-03-11 15:45:00,53.85,54.0,53.83,53.98,225465.0,53.85,54.0,53.83,53.98,225465.0
2021-03-11 15:50:00,53.98,54.25,53.92,54.21,395408.0,53.98,54.25,53.92,54.21,395408.0
2021-03-11 15:55:00,54.22,54.28,54.05,54.06,506859.0,54.22,54.28,54.05,54.06,506859.0
2021-03-12 09:30:00,53.97,54.43,53.61,54.22,570932.0,53.97,54.43,53.61,54.22,570932.0
2021-03-12 09:35:00,54.25,54.6,54.04,54.2,369159.0,54.25,54.6,54.04,54.2,369159.0
2021-03-12 09:40:00,54.23,54.59,54.17,54.27,302303.0,54.23,54.59,54.17,54.27,302303.0
2021-03-12 09:45:00,54.3,54.45,54.23,54.27,225083.0,54.3,54.45,54.23,54.27,225083.0
2021-03-12 09:50:00,54.25,54.33,53.97,54.11,276541.0,54.25,54.33,53.97,54.11,276541.0
2021-03-12 09:55:00,54.1,54.72,54.1,54.65,361547.0,54.1,54.72,54.1,54.65,361547.0
2021-03-12 10:00:00,54.64,54.79,54.47,54.63,388780.0,54.64,54.79,54.47,54.63,388780.0
2021-03-12 10:05:00,54.64,54.95,54.48,54.93,473403.0,54.64,54.95,54.48,54.93,473403.0
2021-03-12 10:10:00,54.93,54.97,54.68,54.75,249279.0,54.93,54.97,54.68,54.75,249279.0
2021-03-12 10:15:00,54.76,55.05,54.6,54.95,317861.0,54.76,55.05,54.6,54.95,317861.0
2021-03-12 10:20:00,54.95,55.01,54.8,54.88,147387.0,54.95,55.01,54.8,54.88,147387.0
2021-03-12 10:25:00,54.86,54.88,54.65,54.68,222071.0,54.86,54.88,54.65,54.68,222071.0
2021-03-12 10:30:00,54.68,54.75,54.56,54.69,195393.0,54.68,54.75,54.56,54.69,195393.0
2021-03-12 10:35:00,54.69,55.02,54.57,54.99,351256.0,54.69,55.02,54.57,54.99,351256.0
2021-03-12 10:40:00,54.99,55.46,54.99,55.45,413021.0,54.99,55.46,54.99,55.45,413021.0
2021-03-12 10:45:00,55.46,55.75,55.41,55.42,720592.0,55.46,55.75,55.41,55.42,720592.0
2021-03-12 10:50:00,55.44,55.59,55.28,55.41,221794.0,55.44,55.59,55.28,55.41,221794.0
2021-03-12 10:55:00,55.4,55.46,55.25,55.28,182721.0,55.4,55.46,55.25,55.28,182721.0
2021-03-12 11:00:00,55.28,55.66,55.22,55.64,523915.0,55.28,55.66,55.22,55.64,523915.0
2021-03-12 11:05:00,55.63,55.79,55.6,55.68,455521.0,55.63,55.79,55.6,55.68,455521.0
2021-03-12 11:10:00,55.68,55.73,55.57,55.65,181785.0,55.68,55.73,55.57,55.65,181785.0
2021-03-12 11:15:00,55.63,55.89,55.56,55.63,222195.0,55.63,55.89,55.56,55.63,222195.0
2021-03-12 11:20:00,55.64,55.66,55.0,55.51,244641.0,55.64,55.66,55.0,55.51,244641.0
2021-03-12 11:25:00,55.51,55.6,55.28,55.32,164270.0,55.51,55.6,55.28,55.32,164270.0
2021-03-12 11:30:00,55.3,55.45,55.25,55.39,75913.0,55.3,55.45,55.25,55.39,75913.0
2021-03-12 11:35:00,55.39,55.44,55.12,55.29,183462.0,55.39,55.44,55.12,55.29,183462.0
2021-03-12 11:40:00,55.3,55.46,55.26,55.44,86098.0,55.3,55.46,55.26,55.44,86098.0
2021-03-12 11:45:00,55.46,55.47,55.29,55.36,74772.0,55.46,55.47,55.29,55.36,74772.0
2021-03-12 11:50:00,55.36,55.37,55.23,55.28,74788.0,55.36,55.37,55.23,55.28,74788.0
2021-03-12 11:55:00,55.29,55.48,55.28,55.47,74443.0,55.29,55.48,55.28,55.47,74443.0
2021-03-12 12:00:00,55.47,55.55,55.39,55.51,150203.0,55.47,55.55,55.39,55.51,150203.0
2021-03-12 12:05:00,55.5,55.59,55.48,55.56,83065.0,55.5,55.59,55.48,55.56,83065.0
2021-03-12 12:10:00,55.58,55.6,55.49,55.57,80830.0,55.58,55.6,55.49,55.57,80830.0
2021-03-12 12:15:00,55.6,55.71,55.6,55.68,103626.0,55.6,55.71,55.6,55.68,103626.0
2021-03-12 12:20:00,55.7,55.71,55.57,55.64,83296.0,55.7,55.71,55.57,55.64,83296.0
2021-03-12 12:25:00,55.63,55.72,55.59,55.7,95984.0,55.63,55.72,55.59,55.7,95984.0
2021-03-12 12:30:00,55.71,55.8,55.59,55.59,146406.0,55.71,55.8,55.59,55.59,146406.0
2021-03-12 12:35:00,55.6,55.67,55.55,55.64,88291.0,55.6,55.67,55.55,55.64,88291.0
2021-03-12 12:40:00,55.64,55.64,55.46,55.51,229104.0,55.64,55.64,55.46,55.51,229104.0
2021-03-12 12:45:00,55.51,55.55,55.48,55.49,76074.0,55.51,55.55,55.48,55.49,76074.0
2021-03-12 12:50:00,55.49,55.54,55.37,55.47,148774.0,55.49,55.54,55.37,55.47,148774.0
2021-03-12 12:55:00,55.46,55.48,55.22,55.23,170322.0,55.46,55.48,55.22,55.23,170322.0
2021-03-12 13:00:00,55.23,55.37,55.07,55.36,196029.0,55.23,55.37,55.07,55.36,196029.0
2021-03-12 13:05:00,55.36,55.46,55.34,55.41,86002.0,55.36,55.46,55.34,55.41,86002.0
2021-03-12 13:10:00,55.42,55.72,55.42,55.69,181814.0,55.42,55.72,55.42,55.69,181814.0
2021-03-12 13:15:00,55.68,55.69,55.57,55.64,133465.0,55.68,55.69,55.57,55.64,133465.0
2021-03-12 13:20:00,55.65,55.72,55.58,55.61,105596.0,55.65,55.72,55.58,55.61,105596.0
2021-03-12 13:25:00,55.6,55.7,55.57,55.67,75088.0,55.6,55.7,55.57,55.67,75088.0
2021-03-12 13:30:00,55.68,55.79,55.65,55.76,137070.0,55.68,55.79,55.65,55.76,137070.0
2021-03-12 13:35:00,55.76,55.78,55.55,55.6,89063.0,55.76,55.78,55.55,55.6,89063.0
2021-03-12 13:40:00,55.6,55.76,55.58,55.73,121312.0,55.6,55.76,55.58,55.73,121312.0
2021-03-12 13:45:00,55.72,55.72,55.51,55.55,183280.0,55.72,55.72,55.51,55.55,183280.0
2021-03-12 13:50:00,55.54,55.63,55.53,55.59,67248.0,55.54,55.63,55.53,55.59,67248.0
2021-03-12 13:55:00,55.6,55.74,55.6,55.74,160439.0,55.6,55.74,55.6,55.74,160439.0
2021-03-12 14:00:00,55.74,55.98,55.73,55.86,306761.0,55.74,55.98,55.73,55.86,306761.0
2021-03-12 14:05:00,55.85,55.93,55.82,55.9,87803.0,55.85,55.93,55.82,55.9,87803.0
2021-03-12 14:10:00,55.89,55.93,55.83,55.89,68405.0,55.89,55.93,55.83,55.89,68405.0
2021-03-12 14:15:00,55.88,55.88,55.8,55.83,68743.0,55.88,55.88,55.8,55.83,68743.0
2021-03-12 14:20:00,55.83,55.87,55.75,55.84,76094.0,55.83,55.87,55.75,55.84,76094.0
2021-03-12 14:25:00,55.84,55.92,55.8,55.91,113450.0,55.84,55.92,55.8,55.91,113450.0
2021-03-12 14:30:00,55.91,55.95,55.77,55.79,121623.0,55.91,55.95,55.77,55.79,121623.0
2021-03-12 14:35:00,55.81,56.14,55.79,56.07,407135.0,55.81,56.14,55.79,56.07,407135.0
2021-03-12 14:40:00,56.09,56.39,56.08,56.22,574705.0,56.09,56.39,56.08,56.22,574705.0
2021-03-12 14:45:00,56.22,56.22,56.05,56.16,178374.0,56.22,56.22,56.05,56.16,178374.0
2021-03-12 14:50:00,56.15,56.19,55.96,55.98,127933.0,56.15,56.19,55.96,55.98,127933.0
2021-03-12 14:55:00,55.99,56.02,55.87,56.0,159773.0,55.99,56.02,55.87,56.0,159773.0
2021-03-12 15:00:00,56.0,56.0,55.81,55.84,203904.0,56.0,56.0,55.81,55.84,203904.0
2021-03-12 15:05:00,55.83,55.85,55.68,55.79,172216.0,55.83,55.85,55.68,55.79,172216.0
2021-03-12 15:10:00,55.8,55.85,55.65,55.67,115578.0,55.8,55.85,55.65,55.67,115578.0
2021-03-12 15:15:00,55.68,55.83,55.67,55.83,105759.0,55.68,55.83,55.67,55.83,105759.0
2021-03-12 15:20:00,55.84,55.91,55.83,55.88,131979.0,55.84,55.91,55.83,55.88,131979.0
2021-03-12 15:25:00,55.88,55.93,55.84,55.88,79265.0,55.88,55.93,55.84,55.88,79265.0
2021-03-12 15:30:00,55.88,55.95,55.84,55.92,139832.0,55.88,55.95,55.84,55.92,139832.0
2021-03-12 15:35:00,55.91,56.0,55.9,55.95,149368.0,55.91,56.0,55.9,55.95,149368.0
2021-03-12 15:40:00,55.95,56.1,55.92,56.05,210140.0,55.95,56.1,55.92,56.05,210140.0
2021-03-12 15:45:00,56.05,56.27,56.02,56.25,287503.0,56.05,56.27,56.02,56.25,287503.0
2021-03-12 15:50:00,56.25,56.35,56.11,56.29,572535.0,56.25,56.35,56.11,56.29,572535.0
2021-03-12 15:55:00,56.3,56.44,56.23,56.29,786214.0,56.3,56.44,56.23,56.29,786214.0
2021-03-15 09:30:00,58.25,59.17,57.91,58.78,1603071.0,58.25,59.17,57.91,58.78,1603071.0
2021-03-15 09:35:00,58.8,59.37,58.72,59.0,983412.0,58.8,59.37,58.72,59.0,983412.0
2021-03-15 09:40:00,58.98,59.0,58.56,58.69,742689.0,58.98,59.0,58.56,58.69,742689.0
2021-03-15 09:45:00,58.69,59.23,58.66,58.93,791630.0,58.69,59.23,58.66,58.93,791630.0
2021-03-15 09:50:00,58.92,59.5,58.86,59.41,630178.0,58.92,59.5,58.86,59.41,630178.0
2021-03-15 09:55:00,59.41,60.19,59.4,60.18,978638.0,59.41,60.19,59.4,60.18,978638.0
2021-03-15 10:00:00,60.19,60.53,59.71,59.74,979525.0,60.19,60.53,59.71,59.74,979525.0
2021-03-15 10:05:00,59.76,60.1,59.17,59.17,601126.0,59.76,60.1,59.17,59.17,601126.0
2021-03-15 10:10:00,59.16,59.92,59.12,59.87,475774.0,59.16,59.92,59.12,59.87,475774.0
2021-03-15 10:15:00,59.84,59.98,59.68,59.82,346762.0,59.84,59.98,59.68,59.82,346762.0
2021-03-15 10:20:00,59.84,60.56,59.71,60.48,720465.0,59.84,60.56,59.71,60.48,720465.0
2021-03-15 10:25:00,60.48,60.79,60.22,60.68,646563.0,60.48,60.79,60.22,60.68,646563.0
2021-03-15 10:30:00,60.7,61.1,60.65,60.81,685648.0,60.7,61.1,60.65,60.81,685648.0
2021-03-15 10:35:00,60.82,61.31,60.8,61.04,707790.0,60.82,61.31,60.8,61.04,707790.0
2021-03-15 10:40:00,61.05,61.24,60.65,60.75,715786.0,61.05,61.24,60.65,60.75,715786.0
2021-03-15 10:45:00,60.74,60.98,60.52,60.95,594283.0,60.74,60.98,60.52,60.95,594283.0
2021-03-15 10:50:00,60.94,61.58,60.89,61.43,830157.0,60.94,61.58,60.89,61.43,830157.0
2021-03-15 10:55:00,61.43,61.51,61.16,61.38,792245.0,61.43,61.51,61.16,61.38,792245.0
2021-03-15 11:00:00,61.38,61.69,61.2,61.64,522338.0,61.38,61.69,61.2,61.64,522338.0
2021-03-15 11:05:00,61.63,61.64,61.22,61.32,398334.0,61.63,61.64,61.22,61.32,398334.0
2021-03-15 11:10:00,61.31,61.34,60.93,61.11,446218.0,61.31,61.34,60.93,61.11,446218.0
2021-03-15 11:15:00,61.11,61.38,61.06,61.19,283603.0,61.11,61.38,61.06,61.19,283603.0
2021-03-15 11:20:00,61.17,61.63,61.15,61.41,452466.0,61.17,61.63,61.15,61.41,452466.0
2021-03-15 11:25:00,61.4,61.53,60.77,60.9,587922.0,61.4,61.53,60.77,60.9,587922.0
2021-03-15 11:30:00,60.88,61.02,60.37,60.4,472403.0,60.88,61.02,60.37,60.4,472403.0
2021-03-15 11:35:00,60.4,60.42,59.87,60.0,719964.0,60.4,60.42,59.87,60.0,719964.0
2021-03-15 11:40:00,59.99,60.72,59.97,60.54,536080.0,59.99,60.72,59.97,60.54,536080.0
2021-03-15 11:45:00,60.54,60.55,60.16,60.29,340985.0,60.54,60.55,60.16,60.29,340985.0
2021-03-15 11:50:00,60.27,60.45,60.18,60.4,213082.0,60.27,60.45,60.18,60.4,213082.0
2021-03-15 11:55:00,60.39,60.64,60.36,60.54,192451.0,60.39,60.64,60.36,60.54,192451.0
2021-03-15 12:00:00,60.54,60.77,60.5,60.56,258646.0,60.54,60.77,60.5,60.56,258646.0
2021-03-15 12:05:00,60.58,60.64,60.37,60.39,129657.0,60.58,60.64,60.37,60.39,129657.0
2021-03-15 12:10:00,60.41,60.6,60.31,60.33,279108.0,60.41,60.6,60.31,60.33,279108.0
2021-03-15 12:15:00,60.32,60.38,60.03,60.21,242173.0,60.32,60.38,60.03,60.21,242173.0
2021-03-15 12:20:00,60.22,60.33,59.88,59.96,279563.0,60.22,60.33,59.88,59.96,279563.0
2021-03-15 12:25:00,59.94,60.33,59.94,60.31,177841.0,59.94,60.33,59.94,60.31,177841.0
2021-03-15 12:30:00,60.3,60.34,60.01,60.04,204338.0,60.3,60.34,60.01,60.04,204338.0
2021-03-15 12:35:00,60.02,60.09,59.85,60.08,181918.0,60.02,60.09,59.85,60.08,181918.0
2021-03-15 12:40:00,60.07,60.33,60.01,60.31,272594.0,60.07,60.33,60.01,60.31,272594.0
2021-03-15 12:45:00,60.3,60.71,60.27,60.68,247480.0,60.3,60.71,60.27,60.68,247480.0
2021-03-15 12:50:00,60.69,60.89,60.5,60.62,318939.0,60.69,60.89,60.5,60.62,318939.0
2021-03-15 12:55:00,60.63,60.63,60.43,60.56,188085.0,60.63,60.63,60.43,60.56,188085.0
2021-03-15 13:00:00,60.57,60.85,60.52,60.62,281074.0,60.57,60.85,60.52,60.62,281074.0
2021-03-15 13:05:00,60.61,60.67,60.52,60.59,108052.0,60.61,60.67,60.52,60.59,108052.0
2021-03-15 13:10:00,60.59,60.82,60.53,60.82,148036.0,60.59,60.82,60.53,60.82,148036.0
2021-03-15 13:15:00,60.82,60.98,60.79,60.94,253959.0,60.82,60.98,60.79,60.94,253959.0
2021-03-15 13:20:00,60.95,61.04,60.9,60.91,226048.0,60.95,61.04,60.9,60.91,226048.0
2021-03-15 13:25:00,60.91,60.97,60.84,60.9,77082.0,60.91,60.97,60.84,60.9,77082.0
2021-03-15 13:30:00,60.89,60.98,60.88,60.88,88563.0,60.89,60.98,60.88,60.88,88563.0
2021-03-15 13:35:00,60.88,60.9,60.73,60.76,121785.0,60.88,60.9,60.73,60.76,121785.0
2021-03-15 13:40:00,60.78,60.96,60.74,60.94,123690.0,60.78,60.96,60.74,60.94,123690.0
2021-03-15 13:45:00,60.94,61.1,60.88,61.09,147522.0,60.94,61.1,60.88,61.09,147522.0
2021-03-15 13:50:00,61.09,61.24,61.0,61.11,205552.0,61.09,61.24,61.0,61.11,205552.0
2021-03-15 13:55:00,61.1,61.17,61.04,61.12,102101.0,61.1,61.17,61.04,61.12,102101.0
2021-03-15 14:00:00,61.12,61.15,61.03,61.09,129466.0,61.12,61.15,61.03,61.09,129466.0
2021-03-15 14:05:00,61.09,61.31,61.09,61.25,159378.0,61.09,61.31,61.09,61.25,159378.0
2021-03-15 14:10:00,61.23,61.3,61.16,61.25,124182.0,61.23,61.3,61.16,61.25,124182.0
2021-03-15 14:15:00,61.25,61.3,61.2,61.21,89326.0,61.25,61.3,61.2,61.21,89326.0
2021-03-15 14:20:00,61.22,61.28,61.16,61.25,144613.0,61.22,61.28,61.16,61.25,144613.0
2021-03-15 14:25:00,61.23,61.48,61.23,61.44,200431.0,61.23,61.48,61.23,61.44,200431.0
2021-03-15 14:30:00,61.43,61.57,61.42,61.48,223042.0,61.43,61.57,61.42,61.48,223042.0
2021-03-15 14:35:00,61.49,61.55,61.44,61.49,172711.0,61.49,61.55,61.44,61.49,172711.0
2021-03-15 14:40:00,61.47,61.47,61.26,61.42,209877.0,61.47,61.47,61.26,61.42,209877.0
2021-03-15 14:45:00,61.44,61.45,61.11,61.11,237779.0,61.44,61.45,61.11,61.11,237779.0
2021-03-15 14:50:00,61.11,61.31,61.08,61.26,191793.0,61.11,61.31,61.08,61.26,191793.0
2021-03-15 14:55:00,61.25,61.44,61.24,61.43,146610.0,61.25,61.44,61.24,61.43,146610.0
2021-03-15 15:00:00,61.44,61.51,61.36,61.39,250337.0,61.44,61.51,61.36,61.39,250337.0
2021-03-15 15:05:00,61.39,61.42,61.23,61.29,135342.0,61.39,61.42,61.23,61.29,135342.0
2021-03-15 15:10:00,61.29,61.37,61.24,61.32,197008.0,61.29,61.37,61.24,61.32,197008.0
2021-03-15 15:15:00,61.31,61.4,61.19,61.29,179228.0,61.31,61.4,61.19,61.29,179228.0
2021-03-15 15:20:00,61.29,61.31,61.14,61.16,195234.0,61.29,61.31,61.14,61.16,195234.0
2021-03-15 15:25:00,61.16,61.18,61.02,61.1,203054.0,61.16,61.18,61.02,61.1,203054.0
2021-03-15 15:30:00,61.09,61.17,61.02,61.05,460580.0,61.09,61.17,61.02,61.05,460580.0
2021-03-15 15:35:00,61.04,61.14,60.83,60.86,305756.0,61.04,61.14,60.83,60.86,305756.0
2021-03-15 15:40:00,60.86,60.94,60.78,60.9,252299.0,60.86,60.94,60.78,60.9,252299.0
2021-03-15 15:45:00,60.9,61.06,60.78,60.8,289795.0,60.9,61.06,60.78,60.8,289795.0
2021-03-15 15:50:00,60.81,60.88,60.52,60.71,495345.0,60.81,60.88,60.52,60.71,495345.0
2021-03-15 15:55:00,60.71,61.0,60.71,60.94,819876.0,60.71,61.0,60.71,60.94,819876.0
2021-03-16 09:30:00,61.2,61.2,59.89,60.14,929599.0,61.2,61.2,59.89,60.14,929599.0
2021-03-16 09:35:00,60.14,60.93,59.9,60.78,564338.0,60.14,60.93,59.9,60.78,564338.0
2021-03-16 09:40:00,60.79,60.86,60.02,60.17,446834.0,60.79,60.86,60.02,60.17,446834.0
2021-03-16 09:45:00,60.17,60.66,60.01,60.03,367949.0,60.17,60.66,60.01,60.03,367949.0
2021-03-16 09:50:00,60.01,60.23,59.46,59.78,676610.0,60.01,60.23,59.46,59.78,676610.0
2021-03-16 09:55:00,59.8,60.56,59.72,60.51,438193.0,59.8,60.56,59.72,60.51,438193.0
2021-03-16 10:00:00,60.49,60.63,60.27,60.27,319679.0,60.49,60.63,60.27,60.27,319679.0
2021-03-16 10:05:00,60.27,60.28,59.69,59.93,554071.0,60.27,60.28,59.69,59.93,554071.0
2021-03-16 10:10:00,59.91,60.21,59.8,60.19,291764.0,59.91,60.21,59.8,60.19,291764.0
2021-03-16 10:15:00,60.18,60.3,60.05,60.13,193174.0,60.18,60.3,60.05,60.13,193174.0
2021-03-16 10:20:00,60.13,60.35,60.02,60.14,189763.0,60.13,60.35,60.02,60.14,189763.0
2021-03-16 10:25:00,60.15,60.49,60.08,60.45,167528.0,60.15,60.49,60.08,60.45,167528.0
2021-03-16 10:30:00,60.48,60.71,60.33,60.64,152430.0,60.48,60.71,60.33,60.64,152430.0
2021-03-16 10:35:00,60.62,61.0,60.5,60.71,328908.0,60.62,61.0,60.5,60.71,328908.0
2021-03-16 10:40:00,60.7,61.09,60.64,60.97,394481.0,60.7,61.09,60.64,60.97,394481.0
2021-03-16 10:45:00,60.97,61.01,60.57,60.76,219068.0,60.97,61.01,60.57,60.76,219068.0
2021-03-16 10:50:00,60.72,60.81,60.58,60.6,224768.0,60.72,60.81,60.58,60.6,224768.0
2021-03-16 10:55:00,60.61,60.74,60.59,60.66,103454.0,60.61,60.74,60.59,60.66,103454.0
2021-03-16 11:00:00,60.66,60.66,60.18,60.34,240449.0,60.66,60.66,60.18,60.34,240449.0
2021-03-16 11:05:00,60.35,60.61,60.3,60.56,155473.0,60.35,60.61,60.3,60.56,155473.0
2021-03-16 11:10:00,60.56,60.56,60.24,60.4,91045.0,60.56,60.56,60.24,60.4,91045.0
2021-03-16 11:15:00,60.37,60.62,60.33,60.59,181710.0,60.37,60.62,60.33,60.59,181710.0
2021-03-16 11:20:00,60.59,60.69,60.36,60.41,118634.0,60.59,60.69,60.36,60.41,118634.0
2021-03-16 11:25:00,60.42,60.63,60.38,60.58,117229.0,60.42,60.63,60.38,60.58,117229.0
2021-03-16 11:30:00,60.58,60.67,60.45,60.6,110377.0,60.58,60.67,60.45,60.6,110377.0
2021-03-16 11:35:00,60.6,60.78,60.55,60.7,156089.0,60.6,60.78,60.55,60.7,156089.0
2021-03-16 11:40:00,60.68,60.72,60.57,60.65,53006.0,60.68,60.72,60.57,60.65,53006.0
2021-03-16 11:45:00,60.64,60.64,60.47,60.56,87513.0,60.64,60.64,60.47,60.56,87513.0
2021-03-16 11:50:00,60.57,60.69,60.47,60.69,102342.0,60.57,60.69,60.47,60.69,102342.0
2021-03-16 11:55:00,60.68,60.78,60.59,60.7,97628.0,60.68,60.78,60.59,60.7,97628.0
2021-03-16 12:00:00,60.66,60.68,60.54,60.62,80716.0,60.66,60.68,60.54,60.62,80716.0
2021-03-16 12:05:00,60.63,60.79,60.62,60.62,87948.0,60.63,60.79,60.62,60.62,87948.0
2021-03-16 12:10:00,60.63,60.64,60.28,60.29,214557.0,60.63,60.64,60.28,60.29,214557.0
2021-03-16 12:15:00,60.29,60.38,60.11,60.17,167746.0,60.29,60.38,60.11,60.17,167746.0
2021-03-16 12:20:00,60.17,60.21,60.05,60.07,107739.0,60.17,60.21,60.05,60.07,107739.0
2021-03-16 12:25:00,60.06,60.19,59.88,59.96,400845.0,60.06,60.19,59.88,59.96,400845.0
2021-03-16 12:30:00,59.96,60.31,59.9,60.22,247569.0,59.96,60.31,59.9,60.22,247569.0
2021-03-16 12:35:00,60.22,60.39,60.16,60.33,108699.0,60.22,60.39,60.16,60.33,108699.0
2021-03-16 12:40:00,60.32,60.41,60.25,60.34,81858.0,60.32,60.41,60.25,60.34,81858.0
2021-03-16 12:45:00,60.35,60.47,60.33,60.37,96486.0,60.35,60.47,60.33,60.37,96486.0
2021-03-16 12:50:00,60.37,60.52,60.34,60.47,99322.0,60.37,60.52,60.34,60.47,99322.0
2021-03-16 12:55:00,60.49,60.49,60.28,60.29,76227.0,60.49,60.49,60.28,60.29,76227.0
2021-03-16 13:00:00,60.3,60.37,60.2,60.29,100610.0,60.3,60.37,60.2,60.29,100610.0
2021-03-16 13:05:00,60.28,60.44,60.25,60.31,80304.0,60.28,60.44,60.25,60.31,80304.0
2021-03-16 13:10:00,60.3,60.49,60.28,60.4,86468.0,60.3,60.49,60.28,60.4,86468.0
2021-03-16 13:15:00,60.4,60.53,60.38,60.47,55948.0,60.4,60.53,60.38,60.47,55948.0
2021-03-16 13:20:00,60.48,60.53,60.34,60.41,45533.0,60.48,60.53,60.34,60.41,45533.0
2021-03-16 13:25:00,60.41,60.5,60.36,60.36,60748.0,60.41,60.5,60.36,60.36,60748.0
2021-03-16 13:30:00,60.37,60.47,60.27,60.45,131646.0,60.37,60.47,60.27,60.45,131646.0
2021-03-16 13:35:00,60.45,60.48,60.22,60.33,114070.0,60.45,60.48,60.22,60.33,114070.0
2021-03-16 13:40:00,60.34,60.35,60.21,60.24,268103.0,60.34,60.35,60.21,60.24,268103.0
2021-03-16 13:45:00,60.23,60.45,60.21,60.37,228310.0,60.23,60.45,60.21,60.37,228310.0
2021-03-16 13:50:00,60.37,60.47,60.27,60.29,73393.0,60.37,60.47,60.27,60.29,73393.0
2021-03-16 13:55:00,60.29,60.31,60.01,60.03,158337.0,60.29,60.31,60.01,60.03,158337.0
2021-03-16 14:00:00,60.04,60.09,59.96,60.04,216635.0,60.04,60.09,59.96,60.04,216635.0
2021-03-16 14:05:00,60.03,60.06,59.82,59.86,124605.0,60.03,60.06,59.82,59.86,124605.0
2021-03-16 14:10:00,59.87,59.94,59.78,59.85,138192.0,59.87,59.94,59.78,59.85,138192.0
2021-03-16 14:15:00,59.84,59.99,59.81,59.83,107985.0,59.84,59.99,59.81,59.83,107985.0
2021-03-16 14:20:00,59.83,59.83,59.6,59.6,133958.0,59.83,59.83,59.6,59.6,133958.0
2021-03-16 14:25:00,59.6,59.63,59.4,59.49,266654.0,59.6,59.63,59.4,59.49,266654.0
2021-03-16 14:30:00,59.48,59.78,59.42,59.77,195919.0,59.48,59.78,59.42,59.77,195919.0
2021-03-16 14:35:00,59.77,59.83,59.41,59.45,155385.0,59.77,59.83,59.41,59.45,155385.0
2021-03-16 14:40:00,59.45,59.5,59.22,59.23,248499.0,59.45,59.5,59.22,59.23,248499.0
2021-03-16 14:45:00,59.23,59.63,59.21,59.61,221773.0,59.23,59.63,59.21,59.61,221773.0
2021-03-16 14:50:00,59.62,59.81,59.6,59.8,212566.0,59.62,59.81,59.6,59.8,212566.0
2021-03-16 14:55:00,59.8,59.87,59.74,59.8,105002.0,59.8,59.87,59.74,59.8,105002.0
2021-03-16 15:00:00,59.81,59.87,59.6,59.84,93575.0,59.81,59.87,59.6,59.84,93575.0
2021-03-16 15:05:00,59.82,60.07,59.79,60.07,177576.0,59.82,60.07,59.79,60.07,177576.0
2021-03-16 15:10:00,60.08,60.32,60.08,60.3,186241.0,60.08,60.32,60.08,60.3,186241.0
2021-03-16 15:15:00,60.3,60.4,60.28,60.31,79682.0,60.3,60.4,60.28,60.31,79682.0
2021-03-16 15:20:00,60.31,60.36,60.21,60.28,93052.0,60.31,60.36,60.21,60.28,93052.0
2021-03-16 15:25:00,60.28,60.3,60.17,60.18,104332.0,60.28,60.3,60.17,60.18,104332.0
2021-03-16 15:30:00,60.19,60.37,60.14,60.34,158536.0,60.19,60.37,60.14,60.34,158536.0
2021-03-16 15:35:00,60.34,60.37,60.07,60.18,150665.0,60.34,60.37,60.07,60.18,150665.0
2021-03-16 15:40:00,60.17,60.26,60.0,60.04,99698.0,60.17,60.26,60.0,60.04,99698.0
2021-03-16 15:45:00,60.04,60.14,59.81,59.82,228570.0,60.04,60.14,59.81,59.82,228570.0
2021-03-16 15:50:00,59.83,59.98,59.83,59.97,243368.0,59.83,59.98,59.83,59.97,243368.0
2021-03-16 15:55:00,59.97,60.0,59.77,59.81,371421.0,59.97,60.0,59.77,59.81,371421.0
2021-03-17 09:30:00,59.13,59.93,58.86,59.77,540593.0,59.13,59.93,58.86,59.77,540593.0
2021-03-17 09:35:00,59.83,60.56,59.62,60.49,433890.0,59.83,60.56,59.62,60.49,433890.0
2021-03-17 09:40:00,60.47,60.79,60.3,60.45,349694.0,60.47,60.79,60.3,60.45,349694.0
2021-03-17 09:45:00,60.48,60.92,60.47,60.48,377062.0,60.48,60.92,60.47,60.48,377062.0
2021-03-17 09:50:00,60.47,61.08,60.47,61.03,330813.0,60.47,61.08,60.47,61.03,330813.0
2021-03-17 09:55:00,61.0,61.36,60.88,61.27,482002.0,61.0,61.36,60.88,61.27,482002.0
2021-03-17 10:00:00,61.31,61.4,61.0,61.09,336541.0,61.31,61.4,61.0,61.09,336541.0
2021-03-17 10:05:00,61.09,61.11,60.77,60.86,255249.0,61.09,61.11,60.77,60.86,255249.0
2021-03-17 10:10:00,60.86,60.99,60.64,60.97,210629.0,60.86,60.99,60.64,60.97,210629.0
2021-03-17 10:15:00,60.97,61.22,60.84,60.9,276187.0,60.97,61.22,60.84,60.9,276187.0
2021-03-17 10:20:00,60.91,60.98,60.52,60.57,238085.0,60.91,60.98,60.52,60.57,238085.0
2021-03-17 10:25:00,60.57,60.83,60.46,60.53,255033.0,60.57,60.83,60.46,60.53,255033.0
2021-03-17 10:30:00,60.53,60.63,60.18,60.21,230384.0,60.53,60.63,60.18,60.21,230384.0
2021-03-17 10:35:00,60.2,60.23,59.93,60.07,327823.0,60.2,60.23,59.93,60.07,327823.0
2021-03-17 10:40:00,60.08,60.08,59.74,59.79,241216.0,60.08,60.08,59.74,59.79,241216.0
2021-03-17 10:45:00,59.79,59.97,59.75,59.83,176670.0,59.79,59.97,59.75,59.83,176670.0
2021-03-17 10:50:00,59.83,60.24,59.81,60.19,172912.0,59.83,60.24,59.81,60.19,172912.0
2021-03-17 10:55:00,60.24,60.26,59.89,59.92,131986.0,60.24,60.26,59.89,59.92,131986.0
2021-03-17 11:00:00,59.93,60.04,59.78,59.91,89724.0,59.93,60.04,59.78,59.91,89724.0
2021-03-17 11:05:00,59.9,60.11,59.8,60.03,147194.0,59.9,60.11,59.8,60.03,147194.0
2021-03-17 11:10:00,60.04,60.25,60.04,60.15,109679.0,60.04,60.25,60.04,60.15,109679.0
2021-03-17 11:15:00,60.14,60.2,59.93,60.05,129527.0,60.14,60.2,59.93,60.05,129527.0
2021-03-17 11:20:00,60.06,60.17,59.89,60.12,74229.0,60.06,60.17,59.89,60.12,74229.0
2021-03-17 11:25:00,60.15,60.26,60.07,60.11,79177.0,60.15,60.26,60.07,60.11,79177.0
2021-03-17 11:30:00,60.13,60.34,60.12,60.23,97201.0,60.13,60.34,60.12,60.23,97201.0
2021-03-17 11:35:00,60.24,60.53,60.23,60.29,210719.0,60.24,60.53,60.23,60.29,210719.0
2021-03-17 11:40:00,60.27,60.54,60.17,60.39,130306.0,60.27,60.54,60.17,60.39,130306.0
2021-03-17 11:45:00,60.41,60.43,60.28,60.35,42761.0,60.41,60.43,60.28,60.35,42761.0
2021-03-17 11:50:00,60.34,60.41,60.21,60.23,63517.0,60.34,60.41,60.21,60.23,63517.0
2021-03-17 11:55:00,60.23,60.48,60.22,60.38,64761.0,60.23,60.48,60.22,60.38,64761.0
2021-03-17 12:00:00,60.39,60.82,60.38,60.82,141865.0,60.39,60.82,60.38,60.82,141865.0
2021-03-17 12:05:00,60.83,60.98,60.78,60.86,190032.0,60.83,60.98,60.78,60.86,190032.0
2021-03-17 12:10:00,60.85,60.85,60.55,60.59,83538.0,60.85,60.85,60.55,60.59,83538.0
2021-03-17 12:15:00,60.6,60.65,60.42,60.49,121206.0,60.6,60.65,60.42,60.49,121206.0
2021-03-17 12:20:00,60.5,60.5,60.31,60.36,63444.0,60.5,60.5,60.31,60.36,63444.0
2021-03-17 12:25:00,60.35,60.62,60.33,60.5,94077.0,60.35,60.62,60.33,60.5,94077.0
2021-03-17 12:30:00,60.5,60.66,60.35,60.41,89038.0,60.5,60.66,60.35,60.41,89038.0
2021-03-17 12:35:00,60.42,60.59,60.41,60.56,44400.0,60.42,60.59,60.41,60.56,44400.0
2021-03-17 12:40:00,60.55,60.55,60.45,60.51,54476.0,60.55,60.55,60.45,60.51,54476.0
2021-03-17 12:45:00,60.5,60.56,60.36,60.42,68477.0,60.5,60.56,60.36,60.42,68477.0
2021-03-17 12:50:00,60.41,60.6,60.39,60.58,40496.0,60.41,60.6,60.39,60.58,40496.0
2021-03-17 12:55:00,60.57,60.58,60.33,60.36,44918.0,60.57,60.58,60.33,60.36,44918.0
2021-03-17 13:00:00,60.35,60.52,60.32,60.41,54815.0,60.35,60.52,60.32,60.41,54815.0
2021-03-17 13:05:00,60.42,60.45,60.31,60.42,45316.0,60.42,60.45,60.31,60.42,45316.0
2021-03-17 13:10:00,60.43,60.6,60.43,60.54,59984.0,60.43,60.6,60.43,60.54,59984.0
2021-03-17 13:15:00,60.52,60.58,60.44,60.56,28003.0,60.52,60.58,60.44,60.56,28003.0
2021-03-17 13:20:00,60.53,60.63,60.49,60.63,68568.0,60.53,60.63,60.49,60.63,68568.0
2021-03-17 13:25:00,60.62,60.66,60.48,60.48,39165.0,60.62,60.66,60.48,60.48,39165.0
2021-03-17 13:30:00,60.47,60.52,60.38,60.51,60267.0,60.47,60.52,60.38,60.51,60267.0
2021-03-17 13:35:00,60.51,60.57,60.45,60.52,28773.0,60.51,60.57,60.45,60.52,28773.0
2021-03-17 13:40:00,60.51,60.64,60.5,60.54,43526.0,60.51,60.64,60.5,60.54,43526.0
2021-03-17 13:45:00,60.54,60.6,60.48,60.57,43002.0,60.54,60.6,60.48,60.57,43002.0
2021-03-17 13:50:00,60.56,60.76,60.55,60.73,79215.0,60.56,60.76,60.55,60.73,79215.0
2021-03-17 13:55:00,60.73,60.74,60.62,60.67,81934.0,60.73,60.74,60.62,60.67,81934.0
2021-03-17 14:00:00,60.71,61.24,60.71,61.15,454444.0,60.71,61.24,60.71,61.15,454444.0
2021-03-17 14:05:00,61.16,61.35,61.15,61.29,312306.0,61.16,61.35,61.15,61.29,312306.0
2021-03-17 14:10:00,61.35,61.59,61.21,61.3,321351.0,61.35,61.59,61.21,61.3,321351.0
2021-03-17 14:15:00,61.31,61.32,60.97,61.09,213902.0,61.31,61.32,60.97,61.09,213902.0
2021-03-17 14:20:00,61.1,61.21,60.98,61.11,136155.0,61.1,61.21,60.98,61.11,136155.0
2021-03-17 14:25:00,61.1,61.42,61.08,61.26,208416.0,61.1,61.42,61.08,61.26,208416.0
2021-03-17 14:30:00,61.28,61.38,61.13,61.33,141754.0,61.28,61.38,61.13,61.33,141754.0
2021-03-17 14:35:00,61.33,61.67,61.33,61.46,267633.0,61.33,61.67,61.33,61.46,267633.0
2021-03-17 14:40:00,61.46,61.87,61.46,61.8,286141.0,61.46,61.87,61.46,61.8,286141.0
2021-03-17 14:45:00,61.8,61.96,61.63,61.89,259632.0,61.8,61.96,61.63,61.89,259632.0
2021-03-17 14:50:00,61.89,62.13,61.78,62.07,432748.0,61.89,62.13,61.78,62.07,432748.0
2021-03-17 14:55:00,62.08,62.2,61.86,61.98,296827.0,62.08,62.2,61.86,61.98,296827.0
2021-03-17 15:00:00,61.99,62.14,61.81,62.04,248416.0,61.99,62.14,61.81,62.04,248416.0
2021-03-17 15:05:00,62.02,62.22,62.0,62.14,228434.0,62.02,62.22,62.0,62.14,228434.0
2021-03-17 15:10:00,62.13,62.17,61.94,62.16,225212.0,62.13,62.17,61.94,62.16,225212.0
2021-03-17 15:15:00,62.16,62.56,62.13,62.47,545557.0,62.16,62.56,62.13,62.47,545557.0
2021-03-17 15:20:00,62.47,62.52,62.02,62.03,217536.0,62.47,62.52,62.02,62.03,217536.0
2021-03-17 15:25:00,62.04,62.2,62.0,62.2,235995.0,62.04,62.2,62.0,62.2,235995.0
2021-03-17 15:30:00,62.2,62.32,62.02,62.03,227924.0,62.2,62.32,62.02,62.03,227924.0
2021-03-17 15:35:00,62.03,62.36,62.0,62.24,234597.0,62.03,62.36,62.0,62.24,234597.0
2021-03-17 15:40:00,62.25,62.32,62.19,62.22,216635.0,62.25,62.32,62.19,62.22,216635.0
2021-03-17 15:45:00,62.22,62.4,62.2,62.31,232308.0,62.22,62.4,62.2,62.31,232308.0
2021-03-17 15:50:00,62.3,62.42,62.26,62.32,344937.0,62.3,62.42,62.26,62.32,344937.0
2021-03-17 15:55:00,62.33,62.48,62.25,62.46,496545.0,62.33,62.48,62.25,62.46,496545.0
2021-03-18 09:30:00,62.17,62.44,61.72,62.06,580108.0,62.17,62.44,61.72,62.06,580108.0
2021-03-18 09:35:00,62.08,62.17,61.64,61.79,342178.0,62.08,62.17,61.64,61.79,342178.0
2021-03-18 09:40:00,61.79,61.81,61.25,61.38,449275.0,61.79,61.81,61.25,61.38,449275.0
2021-03-18 09:45:00,61.38,61.48,60.97,61.11,354277.0,61.38,61.48,60.97,61.11,354277.0
2021-03-18 09:50:00,61.11,61.8,61.03,61.68,292443.0,61.11,61.8,61.03,61.68,292443.0
2021-03-18 09:55:00,61.69,61.93,61.61,61.85,226101.0,61.69,61.93,61.61,61.85,226101.0
2021-03-18 10:00:00,61.89,61.91,61.62,61.69,159560.0,61.89,61.91,61.62,61.69,159560.0
2021-03-18 10:05:00,61.7,61.85,61.47,61.55,184274.0,61.7,61.85,61.47,61.55,184274.0
2021-03-18 10:10:00,61.59,61.75,61.47,61.74,154811.0,61.59,61.75,61.47,61.74,154811.0
2021-03-18 10:15:00,61.73,62.13,61.63,62.1,246835.0,61.73,62.13,61.63,62.1,246835.0
2021-03-18 10:20:00,62.12,62.24,61.92,62.09,204241.0,62.12,62.24,61.92,62.09,204241.0
2021-03-18 10:25:00,62.11,62.44,62.08,62.38,150249.0,62.11,62.44,62.08,62.38,150249.0
2021-03-18 10:30:00,62.37,62.63,62.31,62.58,222424.0,62.37,62.63,62.31,62.58,222424.0
2021-03-18 10:35:00,62.57,62.98,62.56,62.88,254200.0,62.57,62.98,62.56,62.88,254200.0
2021-03-18 10:40:00,62.88,62.92,62.7,62.8,177689.0,62.88,62.92,62.7,62.8,177689.0
2021-03-18 10:45:00,62.77,62.91,62.77,62.83,164913.0,62.77,62.91,62.77,62.83,164913.0
2021-03-18 10:50:00,62.83,62.91,62.7,62.79,127655.0,62.83,62.91,62.7,62.79,127655.0
2021-03-18 10:55:00,62.82,62.83,62.59,62.73,118985.0,62.82,62.83,62.59,62.73,118985.0
2021-03-18 11:00:00,62.76,62.94,62.71,62.85,125437.0,62.76,62.94,62.71,62.85,125437.0
2021-03-18 11:05:00,62.86,63.02,62.82,62.96,233377.0,62.86,63.02,62.82,62.96,233377.0
2021-03-18 11:10:00,62.95,63.19,62.91,63.05,165303.0,62.95,63.19,62.91,63.05,165303.0
2021-03-18 11:15:00,63.05,63.31,63.05,63.15,182501.0,63.05,63.31,63.05,63.15,182501.0
2021-03-18 11:20:00,63.17,63.19,62.93,63.01,169771.0,63.17,63.19,62.93,63.01,169771.0
2021-03-18 11:25:00,62.99,63.0,62.76,62.91,153903.0,62.99,63.0,62.76,62.91,153903.0
2021-03-18 11:30:00,62.95,63.22,62.94,63.2,170461.0,62.95,63.22,62.94,63.2,170461.0
2021-03-18 11:35:00,63.2,63.21,62.87,62.89,167729.0,63.2,63.21,62.87,62.89,167729.0
2021-03-18 11:40:00,62.91,63.07,62.77,62.79,223582.0,62.91,63.07,62.77,62.79,223582.0
2021-03-18 11:45:00,62.8,62.83,62.55,62.56,139918.0,62.8,62.83,62.55,62.56,139918.0
2021-03-18 11:50:00,62.56,62.65,62.5,62.56,123564.0,62.56,62.65,62.5,62.56,123564.0
2021-03-18 11:55:00,62.56,62.71,62.5,62.68,143020.0,62.56,62.71,62.5,62.68,143020.0
2021-03-18 12:00:00,62.7,62.8,62.64,62.72,94111.0,62.7,62.8,62.64,62.72,94111.0
2021-03-18 12:05:00,62.72,62.73,62.41,62.49,98593.0,62.72,62.73,62.41,62.49,98593.0
2021-03-18 12:10:00,62.52,62.67,62.43,62.66,84671.0,62.52,62.67,62.43,62.66,84671.0
2021-03-18 12:15:00,62.67,62.69,62.44,62.47,96129.0,62.67,62.69,62.44,62.47,96129.0
2021-03-18 12:20:00,62.46,62.6,62.45,62.52,74820.0,62.46,62.6,62.45,62.52,74820.0
2021-03-18 12:25:00,62.54,63.45,62.53,63.31,372313.0,62.54,63.45,62.53,63.31,372313.0
2021-03-18 12:30:00,63.31,63.7,63.12,63.45,706216.0,63.31,63.7,63.12,63.45,706216.0
2021-03-18 12:35:00,63.44,63.5,63.15,63.38,270274.0,63.44,63.5,63.15,63.38,270274.0
2021-03-18 12:40:00,63.38,63.42,63.01,63.06,161956.0,63.38,63.42,63.01,63.06,161956.0
2021-03-18 12:45:00,63.07,63.18,62.95,62.96,192274.0,63.07,63.18,62.95,62.96,192274.0
2021-03-18 12:50:00,62.96,62.99,62.57,62.63,189261.0,62.96,62.99,62.57,62.63,189261.0
2021-03-18 12:55:00,62.63,62.64,62.37,62.51,238928.0,62.63,62.64,62.37,62.51,238928.0
2021-03-18 13:00:00,62.52,62.6,62.4,62.55,171947.0,62.52,62.6,62.4,62.55,171947.0
2021-03-18 13:05:00,62.55,62.67,62.54,62.63,138002.0,62.55,62.67,62.54,62.63,138002.0
2021-03-18 13:10:00,62.61,62.69,62.56,62.58,109087.0,62.61,62.69,62.56,62.58,109087.0
2021-03-18 13:15:00,62.56,62.63,62.48,62.49,90410.0,62.56,62.63,62.48,62.49,90410.0
2021-03-18 13:20:00,62.47,62.62,62.47,62.51,101133.0,62.47,62.62,62.47,62.51,101133.0
2021-03-18 13:25:00,62.52,62.65,62.46,62.51,177555.0,62.52,62.65,62.46,62.51,177555.0
2021-03-18 13:30:00,62.5,62.59,62.42,62.53,87832.0,62.5,62.59,62.42,62.53,87832.0
2021-03-18 13:35:00,62.52,62.58,62.46,62.58,91785.0,62.52,62.58,62.46,62.58,91785.0
2021-03-18 13:40:00,62.58,62.8,62.56,62.66,145035.0,62.58,62.8,62.56,62.66,145035.0
2021-03-18 13:45:00,62.66,62.75,62.48,62.49,142562.0,62.66,62.75,62.48,62.49,142562.0
2021-03-18 13:50:00,62.5,62.65,62.5,62.58,61082.0,62.5,62.65,62.5,62.58,61082.0
2021-03-18 13:55:00,62.56,62.56,62.48,62.53,59596.0,62.56,62.56,62.48,62.53,59596.0
2021-03-18 14:00:00,62.53,62.54,62.26,62.34,200178.0,62.53,62.54,62.26,62.34,200178.0
2021-03-18 14:05:00,62.34,62.53,62.32,62.39,148470.0,62.34,62.53,62.32,62.39,148470.0
2021-03-18 14:10:00,62.38,62.39,62.06,62.07,211936.0,62.38,62.39,62.06,62.07,211936.0
2021-03-18 14:15:00,62.08,62.11,61.95,61.96,185120.0,62.08,62.11,61.95,61.96,185120.0
2021-03-18 14:20:00,61.97,62.15,61.94,62.1,100092.0,61.97,62.15,61.94,62.1,100092.0
2021-03-18 14:25:00,62.09,62.12,61.97,62.02,119881.0,62.09,62.12,61.97,62.02,119881.0
2021-03-18 14:30:00,62.02,62.13,61.77,61.78,157563.0,62.02,62.13,61.77,61.78,157563.0
2021-03-18 14:35:00,61.78,62.03,61.65,61.89,201752.0,61.78,62.03,61.65,61.89,201752.0
2021-03-18 14:40:00,61.87,61.9,61.45,61.48,302121.0,61.87,61.9,61.45,61.48,302121.0
2021-03-18 14:45:00,61.51,61.76,61.51,61.73,254915.0,61.51,61.76,61.51,61.73,254915.0
2021-03-18 14:50:00,61.72,61.8,61.57,61.6,208960.0,61.72,61.8,61.57,61.6,208960.0
2021-03-18 14:55:00,61.61,61.8,61.53,61.75,253220.0,61.61,61.8,61.53,61.75,253220.0
2021-03-18 15:00:00,61.75,61.75,61.53,61.62,96504.0,61.75,61.75,61.53,61.62,96504.0
2021-03-18 15:05:00,61.62,61.62,61.39,61.46,138554.0,61.62,61.62,61.39,61.46,138554.0
2021-03-18 15:10:00,61.45,61.69,61.43,61.6,161099.0,61.45,61.69,61.43,61.6,161099.0
2021-03-18 15:15:00,61.58,61.6,61.39,61.45,125720.0,61.58,61.6,61.39,61.45,125720.0
2021-03-18 15:20:00,61.44,61.45,61.19,61.22,181620.0,61.44,61.45,61.19,61.22,181620.0
2021-03-18 15:25:00,61.23,61.47,61.18,61.41,220590.0,61.23,61.47,61.18,61.41,220590.0
2021-03-18 15:30:00,61.39,61.39,61.14,61.16,159244.0,61.39,61.39,61.14,61.16,159244.0
2021-03-18 15:35:00,61.16,61.26,60.93,60.94,364750.0,61.16,61.26,60.93,60.94,364750.0
2021-03-18 15:40:00,60.96,61.03,60.76,60.87,167370.0,60.96,61.03,60.76,60.87,167370.0
2021-03-18 15:45:00,60.88,60.93,60.58,60.6,163609.0,60.88,60.93,60.58,60.6,163609.0
2021-03-18 15:50:00,60.6,60.91,60.58,60.85,425693.0,60.6,60.91,60.58,60.85,425693.0
2021-03-18 15:55:00,60.85,60.94,60.59,60.81,796129.0,60.85,60.94,60.59,60.81,796129.0
2021-03-19 09:30:00,60.9,60.95,59.92,59.95,738831.0,60.9,60.95,59.92,59.95,738831.0
2021-03-19 09:35:00,59.97,60.09,59.57,59.65,550337.0,59.97,60.09,59.57,59.65,550337.0
2021-03-19 09:40:00,59.61,59.63,58.64,59.11,624762.0,59.61,59.63,58.64,59.11,624762.0
2021-03-19 09:45:00,59.13,59.35,58.87,59.04,402715.0,59.13,59.35,58.87,59.04,402715.0
2021-03-19 09:50:00,59.03,60.07,59.02,59.86,363655.0,59.03,60.07,59.02,59.86,363655.0
2021-03-19 09:55:00,59.86,59.88,59.15,59.35,259087.0,59.86,59.88,59.15,59.35,259087.0
2021-03-19 10:00:00,59.34,59.49,59.01,59.08,276337.0,59.34,59.49,59.01,59.08,276337.0
2021-03-19 10:05:00,59.11,59.21,58.87,59.01,242447.0,59.11,59.21,58.87,59.01,242447.0
2021-03-19 10:10:00,59.02,59.39,58.88,59.31,260315.0,59.02,59.39,58.88,59.31,260315.0
2021-03-19 10:15:00,59.28,59.53,59.15,59.53,183031.0,59.28,59.53,59.15,59.53,183031.0
2021-03-19 10:20:00,59.53,59.75,59.39,59.48,265023.0,59.53,59.75,59.39,59.48,265023.0
2021-03-19 10:25:00,59.48,59.73,59.46,59.57,139419.0,59.48,59.73,59.46,59.57,139419.0
2021-03-19 10:30:00,59.56,59.6,59.09,59.18,156696.0,59.56,59.6,59.09,59.18,156696.0
2021-03-19 10:35:00,59.2,59.49,59.11,59.41,130817.0,59.2,59.49,59.11,59.41,130817.0
2021-03-19 10:40:00,59.42,59.74,59.25,59.7,154738.0,59.42,59.74,59.25,59.7,154738.0
2021-03-19 10:45:00,59.7,59.88,59.63,59.77,222559.0,59.7,59.88,59.63,59.77,222559.0
2021-03-19 10:50:00,59.78,60.22,59.75,60.0,285844.0,59.78,60.22,59.75,60.0,285844.0
2021-03-19 10:55:00,60.01,60.05,59.72,59.82,129930.0,60.01,60.05,59.72,59.82,129930.0
2021-03-19 11:00:00,59.81,60.01,59.68,59.96,107952.0,59.81,60.01,59.68,59.96,107952.0
2021-03-19 11:05:00,59.95,60.02,59.61,59.63,196829.0,59.95,60.02,59.61,59.63,196829.0
2021-03-19 11:10:00,59.7,59.72,59.36,59.65,198546.0,59.7,59.72,59.36,59.65,198546.0
2021-03-19 11:15:00,59.66,59.88,59.65,59.82,93084.0,59.66,59.88,59.65,59.82,93084.0
2021-03-19 11:20:00,59.82,59.98,59.75,59.75,104551.0,59.82,59.98,59.75,59.75,104551.0
2021-03-19 11:25:00,59.74,59.74,59.44,59.57,123101.0,59.74,59.74,59.44,59.57,123101.0
2021-03-19 11:30:00,59.57,59.77,59.46,59.72,79935.0,59.57,59.77,59.46,59.72,79935.0
2021-03-19 11:35:00,59.73,59.89,59.67,59.89,65233.0,59.73,59.89,59.67,59.89,65233.0
2021-03-19 11:40:00,59.89,60.04,59.86,59.97,127051.0,59.89,60.04,59.86,59.97,127051.0
2021-03-19 11:45:00,59.98,60.17,59.92,60.13,170890.0,59.98,60.17,59.92,60.13,170890.0
2021-03-19 11:50:00,60.1,60.13,59.95,60.13,111856.0,60.1,60.13,59.95,60.13,111856.0
2021-03-19 11:55:00,60.12,60.19,59.95,59.95,116584.0,60.12,60.19,59.95,59.95,116584.0
2021-03-19 12:00:00,59.98,60.18,59.98,60.11,95771.0,59.98,60.18,59.98,60.11,95771.0
2021-03-19 12:05:00,60.1,60.15,60.03,60.09,74633.0,60.1,60.15,60.03,60.09,74633.0
2021-03-19 12:10:00,60.1,60.1,59.91,60.0,89899.0,60.1,60.1,59.91,60.0,89899.0
2021-03-19 12:15:00,59.98,60.22,59.98,60.11,99742.0,59.98,60.22,59.98,60.11,99742.0
2021-03-19 12:20:00,60.1,60.37,60.05,60.36,103741.0,60.1,60.37,60.05,60.36,103741.0
2021-03-19 12:25:00,60.36,60.44,60.28,60.37,107942.0,60.36,60.44,60.28,60.37,107942.0
2021-03-19 12:30:00,60.36,60.44,60.25,60.33,75181.0,60.36,60.44,60.25,60.33,75181.0
2021-03-19 12:35:00,60.32,60.34,60.23,60.26,59859.0,60.32,60.34,60.23,60.26,59859.0
2021-03-19 12:40:00,60.25,60.47,60.25,60.4,112412.0,60.25,60.47,60.25,60.4,112412.0
2021-03-19 12:45:00,60.4,60.56,60.34,60.53,100983.0,60.4,60.56,60.34,60.53,100983.0
2021-03-19 12:50:00,60.54,60.54,60.39,60.41,102047.0,60.54,60.54,60.39,60.41,102047.0
2021-03-19 12:55:00,60.42,60.48,60.3,60.33,111012.0,60.42,60.48,60.3,60.33,111012.0
2021-03-19 13:00:00,60.33,60.34,60.15,60.22,82581.0,60.33,60.34,60.15,60.22,82581.0
2021-03-19 13:05:00,60.22,60.28,60.12,60.22,81377.0,60.22,60.28,60.12,60.22,81377.0
2021-03-19 13:10:00,60.25,60.25,60.06,60.23,68420.0,60.25,60.25,60.06,60.23,68420.0
2021-03-19 13:15:00,60.23,60.26,60.16,60.21,39300.0,60.23,60.26,60.16,60.21,39300.0
2021-03-19 13:20:00,60.23,60.29,60.13,60.17,69124.0,60.23,60.29,60.13,60.17,69124.0
2021-03-19 13:25:00,60.16,60.21,60.02,60.04,61935.0,60.16,60.21,60.02,60.04,61935.0
2021-03-19 13:30:00,60.05,60.07,59.97,60.0,100877.0,60.05,60.07,59.97,60.0,100877.0
2021-03-19 13:35:00,60.0,60.19,59.83,60.14,116238.0,60.0,60.19,59.83,60.14,116238.0
2021-03-19 13:40:00,60.14,60.22,60.06,60.13,77901.0,60.14,60.22,60.06,60.13,77901.0
2021-03-19 13:45:00,60.15,60.19,60.05,60.17,69843.0,60.15,60.19,60.05,60.17,69843.0
2021-03-19 13:50:00,60.17,60.25,60.13,60.21,63900.0,60.17,60.25,60.13,60.21,63900.0
2021-03-19 13:55:00,60.2,60.21,60.01,60.1,70345.0,60.2,60.21,60.01,60.1,70345.0
2021-03-19 14:00:00,60.1,60.24,60.04,60.19,80577.0,60.1,60.24,60.04,60.19,80577.0
2021-03-19 14:05:00,60.19,60.3,60.13,60.15,67202.0,60.19,60.3,60.13,60.15,67202.0
2021-03-19 14:10:00,60.16,60.46,60.12,60.43,192815.0,60.16,60.46,60.12,60.43,192815.0
2021-03-19 14:15:00,60.45,60.47,60.19,60.29,84288.0,60.45,60.47,60.19,60.29,84288.0
2021-03-19 14:20:00,60.28,60.31,60.06,60.06,77564.0,60.28,60.31,60.06,60.06,77564.0
2021-03-19 14:25:00,60.05,60.36,60.03,60.34,109173.0,60.05,60.36,60.03,60.34,109173.0
2021-03-19 14:30:00,60.35,60.5,60.34,60.4,123276.0,60.35,60.5,60.34,60.4,123276.0
2021-03-19 14:35:00,60.42,60.54,60.34,60.5,97409.0,60.42,60.54,60.34,60.5,97409.0
2021-03-19 14:40:00,60.5,60.54,60.42,60.43,118354.0,60.5,60.54,60.42,60.43,118354.0
2021-03-19 14:45:00,60.44,60.51,60.29,60.38,97371.0,60.44,60.51,60.29,60.38,97371.0
2021-03-19 14:50:00,60.35,60.44,60.26,60.27,152480.0,60.35,60.44,60.26,60.27,152480.0
2021-03-19 14:55:00,60.28,60.49,60.28,60.47,96548.0,60.28,60.49,60.28,60.47,96548.0
2021-03-19 15:00:00,60.48,60.48,60.25,60.27,89877.0,60.48,60.48,60.25,60.27,89877.0
2021-03-19 15:05:00,60.28,60.35,60.17,60.25,79961.0,60.28,60.35,60.17,60.25,79961.0
2021-03-19 15:10:00,60.26,60.43,60.25,60.42,81120.0,60.26,60.43,60.25,60.42,81120.0
2021-03-19 15:15:00,60.42,60.52,60.35,60.43,69724.0,60.42,60.52,60.35,60.43,69724.0
2021-03-19 15:20:00,60.45,60.52,60.43,60.44,89149.0,60.45,60.52,60.43,60.44,89149.0
2021-03-19 15:25:00,60.45,60.61,60.43,60.52,85030.0,60.45,60.61,60.43,60.52,85030.0
2021-03-19 15:30:00,60.52,60.65,60.47,60.64,137616.0,60.52,60.65,60.47,60.64,137616.0
2021-03-19 15:35:00,60.64,60.8,60.63,60.74,143736.0,60.64,60.8,60.63,60.74,143736.0
2021-03-19 15:40:00,60.73,60.77,60.54,60.56,148232.0,60.73,60.77,60.54,60.56,148232.0
2021-03-19 15:45:00,60.56,60.73,60.52,60.67,162703.0,60.56,60.73,60.52,60.67,162703.0
2021-03-19 15:50:00,60.65,60.95,60.61,60.82,362259.0,60.65,60.95,60.61,60.82,362259.0
2021-03-19 15:55:00,60.83,60.92,60.62,60.77,605027.0,60.83,60.92,60.62,60.77,605027.0
2021-03-22 09:30:00,59.86,60.2,59.51,59.54,367880.0,59.86,60.2,59.51,59.54,367880.0
2021-03-22 09:35:00,59.54,59.81,59.27,59.62,281642.0,59.54,59.81,59.27,59.62,281642.0
2021-03-22 09:40:00,59.62,59.64,59.16,59.48,283167.0,59.62,59.64,59.16,59.48,283167.0
2021-03-22 09:45:00,59.48,59.56,58.97,59.29,470557.0,59.48,59.56,58.97,59.29,470557.0
2021-03-22 09:50:00,59.31,59.39,59.09,59.27,160267.0,59.31,59.39,59.09,59.27,160267.0
2021-03-22 09:55:00,59.25,59.25,58.73,58.89,279842.0,59.25,59.25,58.73,58.89,279842.0
2021-03-22 10:00:00,58.87,58.94,58.7,58.94,174045.0,58.87,58.94,58.7,58.94,174045.0
2021-03-22 10:05:00,58.96,59.08,58.66,58.72,212447.0,58.96,59.08,58.66,58.72,212447.0
2021-03-22 10:10:00,58.76,58.95,58.54,58.63,203990.0,58.76,58.95,58.54,58.63,203990.0
2021-03-22 10:15:00,58.58,58.58,58.28,58.47,283315.0,58.58,58.58,58.28,58.47,283315.0
2021-03-22 10:20:00,58.48,58.49,58.21,58.38,221197.0,58.48,58.49,58.21,58.38,221197.0
2021-03-22 10:25:00,58.35,58.74,58.34,58.7,153395.0,58.35,58.74,58.34,58.7,153395.0
2021-03-22 10:30:00,58.71,58.91,58.59,58.76,158071.0,58.71,58.91,58.59,58.76,158071.0
2021-03-22 10:35:00,58.73,58.88,58.72,58.82,100451.0,58.73,58.88,58.72,58.82,100451.0
2021-03-22 10:40:00,58.84,58.95,58.71,58.92,124726.0,58.84,58.95,58.71,58.92,124726.0
2021-03-22 10:45:00,58.92,58.98,58.61,58.8,142561.0,58.92,58.98,58.61,58.8,142561.0
2021-03-22 10:50:00,58.8,58.95,58.75,58.8,102886.0,58.8,58.95,58.75,58.8,102886.0
2021-03-22 10:55:00,58.78,58.82,58.45,58.5,138489.0,58.78,58.82,58.45,58.5,138489.0
2021-03-22 11:00:00,58.5,58.5,58.24,58.3,235963.0,58.5,58.5,58.24,58.3,235963.0
2021-03-22 11:05:00,58.32,58.61,58.29,58.56,135376.0,58.32,58.61,58.29,58.56,135376.0
2021-03-22 11:10:00,58.57,58.58,58.44,58.53,74337.0,58.57,58.58,58.44,58.53,74337.0
2021-03-22 11:15:00,58.5,58.63,58.42,58.62,71676.0,58.5,58.63,58.42,58.62,71676.0
2021-03-22 11:20:00,58.61,58.77,58.61,58.76,65121.0,58.61,58.77,58.61,58.76,65121.0
2021-03-22 11:25:00,58.77,58.8,58.66,58.72,79732.0,58.77,58.8,58.66,58.72,79732.0
2021-03-22 11:30:00,58.74,58.77,58.66,58.74,88695.0,58.74,58.77,58.66,58.74,88695.0
2021-03-22 11:35:00,58.72,58.82,58.61,58.79,101792.0,58.72,58.82,58.61,58.79,101792.0
2021-03-22 11:40:00,58.8,58.81,58.7,58.78,60635.0,58.8,58.81,58.7,58.78,60635.0
2021-03-22 11:45:00,58.8,58.84,58.68,58.73,143454.0,58.8,58.84,58.68,58.73,143454.0
2021-03-22 11:50:00,58.74,58.84,58.66,58.68,52349.0,58.74,58.84,58.66,58.68,52349.0
2021-03-22 11:55:00,58.65,58.85,58.64,58.75,67552.0,58.65,58.85,58.64,58.75,67552.0
2021-03-22 12:00:00,58.76,58.92,58.76,58.84,67945.0,58.76,58.92,58.76,58.84,67945.0
2021-03-22 12:05:00,58.84,58.86,58.69,58.77,54780.0,58.84,58.86,58.69,58.77,54780.0
2021-03-22 12:10:00,58.78,58.89,58.77,58.87,59938.0,58.78,58.89,58.77,58.87,59938.0
2021-03-22 12:15:00,58.88,58.89,58.71,58.73,53798.0,58.88,58.89,58.71,58.73,53798.0
2021-03-22 12:20:00,58.74,58.74,58.55,58.55,83068.0,58.74,58.74,58.55,58.55,83068.0
2021-03-22 12:25:00,58.54,58.59,58.48,58.53,73110.0,58.54,58.59,58.48,58.53,73110.0
2021-03-22 12:30:00,58.55,58.65,58.48,58.63,104391.0,58.55,58.65,58.48,58.63,104391.0
2021-03-22 12:35:00,58.66,58.73,58.57,58.71,63372.0,58.66,58.73,58.57,58.71,63372.0
2021-03-22 12:40:00,58.72,58.85,58.71,58.79,110752.0,58.72,58.85,58.71,58.79,110752.0
2021-03-22 12:45:00,58.78,58.9,58.78,58.88,84936.0,58.78,58.9,58.78,58.88,84936.0
2021-03-22 12:50:00,58.85,58.94,58.77,58.9,69711.0,58.85,58.94,58.77,58.9,69711.0
2021-03-22 12:55:00,58.9,58.91,58.73,58.85,57512.0,58.9,58.91,58.73,58.85,57512.0
2021-03-22 13:00:00,58.85,58.92,58.79,58.9,54205.0,58.85,58.92,58.79,58.9,54205.0
2021-03-22 13:05:00,58.9,59.02,58.75,58.78,85389.0,58.9,59.02,58.75,58.78,85389.0
2021-03-22 13:10:00,58.79,58.93,58.78,58.88,35577.0,58.79,58.93,58.78,58.88,35577.0
2021-03-22 13:15:00,58.87,58.9,58.77,58.9,59367.0,58.87,58.9,58.77,58.9,59367.0
2021-03-22 13:20:00,58.91,59.03,58.89,59.03,44321.0,58.91,59.03,58.89,59.03,44321.0
2021-03-22 13:25:00,59.02,59.07,58.88,59.07,61893.0,59.02,59.07,58.88,59.07,61893.0
2021-03-22 13:30:00,59.06,59.17,59.06,59.12,92003.0,59.06,59.17,59.06,59.12,92003.0
2021-03-22 13:35:00,59.11,59.2,59.09,59.11,65170.0,59.11,59.2,59.09,59.11,65170.0
2021-03-22 13:40:00,59.12,59.34,59.09,59.25,93329.0,59.12,59.34,59.09,59.25,93329.0
2021-03-22 13:45:00,59.24,59.24,59.14,59.16,40775.0,59.24,59.24,59.14,59.16,40775.0
2021-03-22 13:50:00,59.16,59.27,59.14,59.23,54334.0,59.16,59.27,59.14,59.23,54334.0
2021-03-22 13:55:00,59.25,59.31,59.17,59.27,55737.0,59.25,59.31,59.17,59.27,55737.0
2021-03-22 14:00:00,59.24,59.27,59.2,59.24,29790.0,59.24,59.27,59.2,59.24,29790.0
2021-03-22 14:05:00,59.24,59.3,59.19,59.3,34198.0,59.24,59.3,59.19,59.3,34198.0
2021-03-22 14:10:00,59.28,59.28,59.02,59.06,97383.0,59.28,59.28,59.02,59.06,97383.0
2021-03-22 14:15:00,59.08,59.1,59.0,59.07,41147.0,59.08,59.1,59.0,59.07,41147.0
2021-03-22 14:20:00,59.06,59.14,59.04,59.08,45126.0,59.06,59.14,59.04,59.08,45126.0
2021-03-22 14:25:00,59.07,59.26,59.03,59.19,84555.0,59.07,59.26,59.03,59.19,84555.0
2021-03-22 14:30:00,59.2,59.27,59.15,59.24,73293.0,59.2,59.27,59.15,59.24,73293.0
2021-03-22 14:35:00,59.23,59.33,59.21,59.24,63816.0,59.23,59.33,59.21,59.24,63816.0
2021-03-22 14:40:00,59.24,59.3,59.11,59.13,66041.0,59.24,59.3,59.11,59.13,66041.0
2021-03-22 14:45:00,59.13,59.21,59.12,59.18,80170.0,59.13,59.21,59.12,59.18,80170.0
2021-03-22 14:50:00,59.19,59.22,58.98,59.02,115705.0,59.19,59.22,58.98,59.02,115705.0
2021-03-22 14:55:00,59.02,59.02,58.9,58.93,85866.0,59.02,59.02,58.9,58.93,85866.0
2021-03-22 15:00:00,58.94,59.02,58.94,58.99,67999.0,58.94,59.02,58.94,58.99,67999.0
2021-03-22 15:05:00,58.99,59.07,58.98,59.07,82609.0,58.99,59.07,58.98,59.07,82609.0
2021-03-22 15:10:00,59.07,59.09,58.95,58.97,101017.0,59.07,59.09,58.95,58.97,101017.0
2021-03-22 15:15:00,58.96,58.98,58.75,58.76,213062.0,58.96,58.98,58.75,58.76,213062.0
2021-03-22 15:20:00,58.77,58.91,58.76,58.84,72683.0,58.77,58.91,58.76,58.84,72683.0
2021-03-22 15:25:00,58.84,58.84,58.62,58.65,93854.0,58.84,58.84,58.62,58.65,93854.0
2021-03-22 15:30:00,58.64,58.72,58.54,58.54,94485.0,58.64,58.72,58.54,58.54,94485.0
2021-03-22 15:35:00,58.54,58.54,58.45,58.49,135500.0,58.54,58.54,58.45,58.49,135500.0
2021-03-22 15:40:00,58.49,58.63,58.43,58.54,210184.0,58.49,58.63,58.43,58.54,210184.0
2021-03-22 15:45:00,58.54,58.59,58.32,58.34,226658.0,58.54,58.59,58.32,58.34,226658.0
2021-03-22 15:50:00,58.34,58.45,58.32,58.35,310898.0,58.34,58.45,58.32,58.35,310898.0
2021-03-22 15:55:00,58.34,58.41,58.3,58.32,361146.0,58.34,58.41,58.3,58.32,361146.0
2021-03-23 09:30:00,57.18,57.73,56.32,57.51,834616.0,57.18,57.73,56.32,57.51,834616.0
2021-03-23 09:35:00,57.5,58.04,57.5,57.9,374317.0,57.5,58.04,57.5,57.9,374317.0
2021-03-23 09:40:00,57.88,58.08,57.47,57.98,285190.0,57.88,58.08,57.47,57.98,285190.0
2021-03-23 09:45:00,57.97,58.0,57.4,57.44,253604.0,57.97,58.0,57.4,57.44,253604.0
2021-03-23 09:50:00,57.44,57.58,57.0,57.04,238409.0,57.44,57.58,57.0,57.04,238409.0
2021-03-23 09:55:00,57.04,57.31,56.84,57.2,315655.0,57.04,57.31,56.84,57.2,315655.0
2021-03-23 10:00:00,57.2,57.38,56.84,56.85,200384.0,57.2,57.38,56.84,56.85,200384.0
2021-03-23 10:05:00,56.83,56.9,56.52,56.79,318546.0,56.83,56.9,56.52,56.79,318546.0
2021-03-23 10:10:00,56.8,56.92,56.66,56.7,162244.0,56.8,56.92,56.66,56.7,162244.0
2021-03-23 10:15:00,56.7,57.08,56.65,57.03,164633.0,56.7,57.08,56.65,57.03,164633.0
2021-03-23 10:20:00,57.02,57.12,56.68,56.76,181431.0,57.02,57.12,56.68,56.76,181431.0
2021-03-23 10:25:00,56.76,56.84,56.27,56.3,487154.0,56.76,56.84,56.27,56.3,487154.0
2021-03-23 10:30:00,56.29,56.29,55.76,55.8,655468.0,56.29,56.29,55.76,55.8,655468.0
2021-03-23 10:35:00,55.8,55.97,55.63,55.76,477854.0,55.8,55.97,55.63,55.76,477854.0
2021-03-23 10:40:00,55.75,55.86,55.64,55.75,282151.0,55.75,55.86,55.64,55.75,282151.0
2021-03-23 10:45:00,55.75,56.03,55.69,55.86,279265.0,55.75,56.03,55.69,55.86,279265.0
2021-03-23 10:50:00,55.85,55.85,55.56,55.57,349185.0,55.85,55.85,55.56,55.57,349185.0
2021-03-23 10:55:00,55.58,55.74,55.51,55.7,179258.0,55.58,55.74,55.51,55.7,179258.0
2021-03-23 11:00:00,55.7,55.72,55.23,55.42,387948.0,55.7,55.72,55.23,55.42,387948.0
2021-03-23 11:05:00,55.43,55.66,55.38,55.44,201666.0,55.43,55.66,55.38,55.44,201666.0
2021-03-23 11:10:00,55.43,55.8,55.35,55.73,254153.0,55.43,55.8,55.35,55.73,254153.0
2021-03-23 11:15:00,55.72,55.91,55.7,55.88,206806.0,55.72,55.91,55.7,55.88,206806.0
2021-03-23 11:20:00,55.89,56.2,55.87,56.0,426444.0,55.89,56.2,55.87,56.0,426444.0
2021-03-23 11:25:00,56.0,56.16,55.92,55.95,145057.0,56.0,56.16,55.92,55.95,145057.0
2021-03-23 11:30:00,55.96,55.97,55.53,55.61,185007.0,55.96,55.97,55.53,55.61,185007.0
2021-03-23 11:35:00,55.6,55.7,55.5,55.55,146307.0,55.6,55.7,55.5,55.55,146307.0
2021-03-23 11:40:00,55.55,55.56,55.39,55.43,120920.0,55.55,55.56,55.39,55.43,120920.0
2021-03-23 11:45:00,55.4,55.58,55.38,55.4,143522.0,55.4,55.58,55.38,55.4,143522.0
2021-03-23 11:50:00,55.42,55.6,55.32,55.47,141432.0,55.42,55.6,55.32,55.47,141432.0
2021-03-23 11:55:00,55.46,55.6,55.35,55.57,105974.0,55.46,55.6,55.35,55.57,105974.0
2021-03-23 12:00:00,55.58,55.62,55.36,55.39,165988.0,55.58,55.62,55.36,55.39,165988.0
2021-03-23 12:05:00,55.39,55.45,55.24,55.33,145679.0,55.39,55.45,55.24,55.33,145679.0
2021-03-23 12:10:00,55.33,55.36,55.15,55.23,198771.0,55.33,55.36,55.15,55.23,198771.0
2021-03-23 12:15:00,55.24,55.3,55.1,55.16,120062.0,55.24,55.3,55.1,55.16,120062.0
2021-03-23 12:20:00,55.16,55.35,55.13,55.33,109942.0,55.16,55.35,55.13,55.33,109942.0
2021-03-23 12:25:00,55.33,55.39,55.25,55.38,82773.0,55.33,55.39,55.25,55.38,82773.0
2021-03-23 12:30:00,55.38,55.56,55.32,55.4,200802.0,55.38,55.56,55.32,55.4,200802.0
2021-03-23 12:35:00,55.4,55.48,55.31,55.4,175545.0,55.4,55.48,55.31,55.4,175545.0
2021-03-23 12:40:00,55.41,55.46,55.3,55.36,99707.0,55.41,55.46,55.3,55.36,99707.0
2021-03-23 12:45:00,55.35,55.42,55.28,55.36,86274.0,55.35,55.42,55.28,55.36,86274.0
2021-03-23 12:50:00,55.37,55.52,55.33,55.43,107186.0,55.37,55.52,55.33,55.43,107186.0
2021-03-23 12:55:00,55.43,55.53,55.42,55.45,76909.0,55.43,55.53,55.42,55.45,76909.0
2021-03-23 13:00:00,55.47,55.48,55.22,55.27,159959.0,55.47,55.48,55.22,55.27,159959.0
2021-03-23 13:05:00,55.27,55.33,55.16,55.18,106578.0,55.27,55.33,55.16,55.18,106578.0
2021-03-23 13:10:00,55.18,55.23,55.15,55.18,66291.0,55.18,55.23,55.15,55.18,66291.0
2021-03-23 13:15:00,55.19,55.26,55.17,55.23,65432.0,55.19,55.26,55.17,55.23,65432.0
2021-03-23 13:20:00,55.24,55.29,55.19,55.22,96432.0,55.24,55.29,55.19,55.22,96432.0
2021-03-23 13:25:00,55.23,55.27,55.17,55.2,78022.0,55.23,55.27,55.17,55.2,78022.0
2021-03-23 13:30:00,55.2,55.39,55.2,55.23,133610.0,55.2,55.39,55.2,55.23,133610.0
2021-03-23 13:35:00,55.24,55.24,55.05,55.06,152356.0,55.24,55.24,55.05,55.06,152356.0
2021-03-23 13:40:00,55.05,55.08,55.0,55.01,190741.0,55.05,55.08,55.0,55.01,190741.0
2021-03-23 13:45:00,55.02,55.04,54.81,54.84,321478.0,55.02,55.04,54.81,54.84,321478.0
2021-03-23 13:50:00,54.85,55.12,54.85,55.1,154293.0,54.85,55.12,54.85,55.1,154293.0
2021-03-23 13:55:00,55.1,55.11,54.82,54.88,155188.0,55.1,55.11,54.82,54.88,155188.0
2021-03-23 14:00:00,54.87,54.88,54.74,54.78,164890.0,54.87,54.88,54.74,54.78,164890.0
2021-03-23 14:05:00,54.78,54.82,54.63,54.81,362872.0,54.78,54.82,54.63,54.81,362872.0
2021-03-23 14:10:00,54.8,54.93,54.77,54.8,125507.0,54.8,54.93,54.77,54.8,125507.0
2021-03-23 14:15:00,54.82,54.82,54.67,54.71,127415.0,54.82,54.82,54.67,54.71,127415.0
2021-03-23 14:20:00,54.72,54.84,54.69,54.7,116323.0,54.72,54.84,54.69,54.7,116323.0
2021-03-23 14:25:00,54.7,54.7,54.58,54.64,126111.0,54.7,54.7,54.58,54.64,126111.0
2021-03-23 14:30:00,54.64,54.66,54.46,54.55,208537.0,54.64,54.66,54.46,54.55,208537.0
2021-03-23 14:35:00,54.56,54.57,54.25,54.3,270811.0,54.56,54.57,54.25,54.3,270811.0
2021-03-23 14:40:00,54.3,54.49,54.18,54.45,230820.0,54.3,54.49,54.18,54.45,230820.0
2021-03-23 14:45:00,54.44,54.53,54.35,54.51,152568.0,54.44,54.53,54.35,54.51,152568.0
2021-03-23 14:50:00,54.5,54.57,54.31,54.33,162291.0,54.5,54.57,54.31,54.33,162291.0
2021-03-23 14:55:00,54.34,54.4,54.26,54.28,136736.0,54.34,54.4,54.26,54.28,136736.0
2021-03-23 15:00:00,54.27,54.57,54.12,54.57,234433.0,54.27,54.57,54.12,54.57,234433.0
2021-03-23 15:05:00,54.57,54.66,54.42,54.46,284538.0,54.57,54.66,54.42,54.46,284538.0
2021-03-23 15:10:00,54.46,54.48,54.11,54.12,305760.0,54.46,54.48,54.11,54.12,305760.0
2021-03-23 15:15:00,54.12,54.3,53.85,54.14,430581.0,54.12,54.3,53.85,54.14,430581.0
2021-03-23 15:20:00,54.13,54.15,54.01,54.1,180439.0,54.13,54.15,54.01,54.1,180439.0
2021-03-23 15:25:00,54.11,54.42,54.08,54.32,320627.0,54.11,54.42,54.08,54.32,320627.0
2021-03-23 15:30:00,54.31,54.31,54.12,54.18,226662.0,54.31,54.31,54.12,54.18,226662.0
2021-03-23 15:35:00,54.18,54.3,54.08,54.13,230167.0,54.18,54.3,54.08,54.13,230167.0
2021-03-23 15:40:00,54.14,54.38,54.08,54.25,329634.0,54.14,54.38,54.08,54.25,329634.0
2021-03-23 15:45:00,54.25,54.47,54.25,54.34,288378.0,54.25,54.47,54.25,54.34,288378.0
2021-03-23 15:50:00,54.34,54.45,54.21,54.36,349876.0,54.34,54.45,54.21,54.36,349876.0
2021-03-23 15:55:00,54.36,54.42,54.28,54.35,444133.0,54.36,54.42,54.28,54.35,444133.0
2021-03-24 09:30:00,55.66,56.37,55.47,55.93,834921.0,55.66,56.37,55.47,55.93,834921.0
2021-03-24 09:35:00,55.94,56.43,55.91,56.2,414412.0,55.94,56.43,55.91,56.2,414412.0
2021-03-24 09:40:00,56.21,56.64,56.19,56.55,437741.0,56.21,56.64,56.19,56.55,437741.0
2021-03-24 09:45:00,56.55,56.96,56.45,56.75,494474.0,56.55,56.96,56.45,56.75,494474.0
2021-03-24 09:50:00,56.76,56.89,55.98,56.07,516284.0,56.76,56.89,55.98,56.07,516284.0
2021-03-24 09:55:00,56.06,56.62,55.96,56.47,351115.0,56.06,56.62,55.96,56.47,351115.0
2021-03-24 10:00:00,56.45,56.88,56.03,56.15,633572.0,56.45,56.88,56.03,56.15,633572.0
2021-03-24 10:05:00,56.16,56.37,56.04,56.05,238868.0,56.16,56.37,56.04,56.05,238868.0
2021-03-24 10:10:00,56.06,56.44,56.04,56.25,202281.0,56.06,56.44,56.04,56.25,202281.0
2021-03-24 10:15:00,56.26,56.43,55.81,55.81,227205.0,56.26,56.43,55.81,55.81,227205.0
2021-03-24 10:20:00,55.83,55.9,55.68,55.82,225617.0,55.83,55.9,55.68,55.82,225617.0
2021-03-24 10:25:00,55.81,56.04,55.72,56.02,141147.0,55.81,56.04,55.72,56.02,141147.0
2021-03-24 10:30:00,56.02,56.15,55.72,56.14,158219.0,56.02,56.15,55.72,56.14,158219.0
2021-03-24 10:35:00,56.13,56.66,56.13,56.5,312642.0,56.13,56.66,56.13,56.5,312642.0
2021-03-24 10:40:00,56.52,56.56,56.35,56.45,164481.0,56.52,56.56,56.35,56.45,164481.0
2021-03-24 10:45:00,56.5,56.82,56.49,56.63,170436.0,56.5,56.82,56.49,56.63,170436.0
2021-03-24 10:50:00,56.62,56.81,56.62,56.63,95762.0,56.62,56.81,56.62,56.63,95762.0
2021-03-24 10:55:00,56.62,56.84,56.6,56.7,140863.0,56.62,56.84,56.6,56.7,140863.0
2021-03-24 11:00:00,56.71,56.77,56.47,56.61,105062.0,56.71,56.77,56.47,56.61,105062.0
2021-03-24 11:05:00,56.61,56.67,56.34,56.56,112460.0,56.61,56.67,56.34,56.56,112460.0
2021-03-24 11:10:00,56.57,56.7,56.34,56.41,147528.0,56.57,56.7,56.34,56.41,147528.0
2021-03-24 11:15:00,56.47,56.52,56.15,56.19,101392.0,56.47,56.52,56.15,56.19,101392.0
2021-03-24 11:20:00,56.19,56.28,56.08,56.17,131255.0,56.19,56.28,56.08,56.17,131255.0
2021-03-24 11:25:00,56.19,56.35,56.18,56.35,96483.0,56.19,56.35,56.18,56.35,96483.0
2021-03-24 11:30:00,56.36,56.36,56.16,56.19,112772.0,56.36,56.36,56.16,56.19,112772.0
2021-03-24 11:35:00,56.19,56.23,56.04,56.04,51635.0,56.19,56.23,56.04,56.04,51635.0
2021-03-24 11:40:00,56.05,56.1,55.94,56.05,149170.0,56.05,56.1,55.94,56.05,149170.0
2021-03-24 11:45:00,56.05,56.18,55.99,56.05,106130.0,56.05,56.18,55.99,56.05,106130.0
2021-03-24 11:50:00,56.04,56.06,55.81,55.81,103726.0,56.04,56.06,55.81,55.81,103726.0
2021-03-24 11:55:00,55.82,56.14,55.77,56.09,138931.0,55.82,56.14,55.77,56.09,138931.0
2021-03-24 12:00:00,56.09,56.14,55.95,56.07,76134.0,56.09,56.14,55.95,56.07,76134.0
2021-03-24 12:05:00,56.05,56.13,56.0,56.12,117089.0,56.05,56.13,56.0,56.12,117089.0
2021-03-24 12:10:00,56.12,56.14,55.9,55.94,83096.0,56.12,56.14,55.9,55.94,83096.0
2021-03-24 12:15:00,55.93,56.15,55.88,56.12,136314.0,55.93,56.15,55.88,56.12,136314.0
2021-03-24 12:20:00,56.13,56.25,56.1,56.12,104742.0,56.13,56.25,56.1,56.12,104742.0
2021-03-24 12:25:00,56.13,56.13,55.97,56.04,81777.0,56.13,56.13,55.97,56.04,81777.0
2021-03-24 12:30:00,56.04,56.06,55.67,55.68,167664.0,56.04,56.06,55.67,55.68,167664.0
2021-03-24 12:35:00,55.69,55.97,55.68,55.95,110938.0,55.69,55.97,55.68,55.95,110938.0
2021-03-24 12:40:00,56.0,56.23,55.98,56.12,139949.0,56.0,56.23,55.98,56.12,139949.0
2021-03-24 12:45:00,56.11,56.16,55.93,55.96,105420.0,56.11,56.16,55.93,55.96,105420.0
2021-03-24 12:50:00,55.96,55.99,55.82,55.91,69478.0,55.96,55.99,55.82,55.91,69478.0
2021-03-24 12:55:00,55.92,56.17,55.91,56.16,64513.0,55.92,56.17,55.91,56.16,64513.0
2021-03-24 13:00:00,56.16,56.18,55.82,55.82,78557.0,56.16,56.18,55.82,55.82,78557.0
2021-03-24 13:05:00,55.83,55.96,55.8,55.94,94840.0,55.83,55.96,55.8,55.94,94840.0
2021-03-24 13:10:00,55.93,55.93,55.7,55.74,116134.0,55.93,55.93,55.7,55.74,116134.0
2021-03-24 13:15:00,55.74,55.75,55.51,55.53,146683.0,55.74,55.75,55.51,55.53,146683.0
2021-03-24 13:20:00,55.51,55.71,55.48,55.67,117217.0,55.51,55.71,55.48,55.67,117217.0
2021-03-24 13:25:00,55.68,55.69,55.49,55.58,76762.0,55.68,55.69,55.49,55.58,76762.0
2021-03-24 13:30:00,55.59,55.75,55.55,55.66,136202.0,55.59,55.75,55.55,55.66,136202.0
2021-03-24 13:35:00,55.66,55.82,55.66,55.78,62224.0,55.66,55.82,55.66,55.78,62224.0
2021-03-24 13:40:00,55.77,55.85,55.46,55.46,155378.0,55.77,55.85,55.46,55.46,155378.0
2021-03-24 13:45:00,55.45,55.74,55.45,55.73,150120.0,55.45,55.74,55.45,55.73,150120.0
2021-03-24 13:50:00,55.75,55.84,55.67,55.67,125376.0,55.75,55.84,55.67,55.67,125376.0
2021-03-24 13:55:00,55.68,55.72,55.59,55.65,94048.0,55.68,55.72,55.59,55.65,94048.0
2021-03-24 14:00:00,55.68,55.7,55.58,55.7,30084.0,55.68,55.7,55.58,55.7,30084.0
2021-03-24 14:05:00,55.7,55.81,55.66,55.75,51349.0,55.7,55.81,55.66,55.75,51349.0
2021-03-24 14:10:00,55.75,55.81,55.19,55.24,131532.0,55.75,55.81,55.19,55.24,131532.0
2021-03-24 14:15:00,55.23,55.29,54.91,55.2,311167.0,55.23,55.29,54.91,55.2,311167.0
2021-03-24 14:20:00,55.21,55.38,55.01,55.02,123519.0,55.21,55.38,55.01,55.02,123519.0
2021-03-24 14:25:00,55.01,55.13,54.97,54.99,170520.0,55.01,55.13,54.97,54.99,170520.0
2021-03-24 14:30:00,54.97,54.98,54.63,54.73,288686.0,54.97,54.98,54.63,54.73,288686.0
2021-03-24 14:35:00,54.71,54.72,54.37,54.39,288020.0,54.71,54.72,54.37,54.39,288020.0
2021-03-24 14:40:00,54.38,54.46,54.08,54.12,262051.0,54.38,54.46,54.08,54.12,262051.0
2021-03-24 14:45:00,54.13,54.7,54.08,54.65,328968.0,54.13,54.7,54.08,54.65,328968.0
2021-03-24 14:50:00,54.64,54.71,54.38,54.39,122942.0,54.64,54.71,54.38,54.39,122942.0
2021-03-24 14:55:00,54.39,54.57,54.27,54.4,174862.0,54.39,54.57,54.27,54.4,174862.0
2021-03-24 15:00:00,54.39,54.62,54.35,54.59,134838.0,54.39,54.62,54.35,54.59,134838.0
2021-03-24 15:05:00,54.6,54.77,54.6,54.64,121306.0,54.6,54.77,54.6,54.64,121306.0
2021-03-24 15:10:00,54.64,54.82,54.58,54.72,128775.0,54.64,54.82,54.58,54.72,128775.0
2021-03-24 15:15:00,54.74,54.93,54.67,54.82,109932.0,54.74,54.93,54.67,54.82,109932.0
2021-03-24 15:20:00,54.82,54.86,54.43,54.55,142881.0,54.82,54.86,54.43,54.55,142881.0
2021-03-24 15:25:00,54.52,54.54,54.35,54.49,189689.0,54.52,54.54,54.35,54.49,189689.0
2021-03-24 15:30:00,54.5,54.54,54.34,54.35,169308.0,54.5,54.54,54.34,54.35,169308.0
2021-03-24 15:35:00,54.35,54.58,54.33,54.42,293042.0,54.35,54.58,54.33,54.42,293042.0
2021-03-24 15:40:00,54.43,54.45,54.1,54.13,333346.0,54.43,54.45,54.1,54.13,333346.0
2021-03-24 15:45:00,54.13,54.32,54.11,54.12,154326.0,54.13,54.32,54.11,54.12,154326.0
2021-03-24 15:50:00,54.11,54.22,53.92,53.93,318767.0,54.11,54.22,53.92,53.93,318767.0
2021-03-24 15:55:00,53.94,53.94,53.78,53.84,431357.0,53.94,53.94,53.78,53.84,431357.0
2021-03-25 09:30:00,52.95,53.57,52.03,52.77,746782.0,52.95,53.57,52.03,52.77,746782.0
2021-03-25 09:35:00,52.77,53.32,52.69,53.12,475095.0,52.77,53.32,52.69,53.12,475095.0
2021-03-25 09:40:00,53.14,53.69,52.99,53.69,331000.0,53.14,53.69,52.99,53.69,331000.0
2021-03-25 09:45:00,53.7,53.77,53.31,53.37,330918.0,53.7,53.77,53.31,53.37,330918.0
2021-03-25 09:50:00,53.36,53.44,52.89,53.1,379306.0,53.36,53.44,52.89,53.1,379306.0
2021-03-25 09:55:00,53.06,53.27,52.74,52.99,254584.0,53.06,53.27,52.74,52.99,254584.0
2021-03-25 10:00:00,52.98,53.54,52.83,53.4,251258.0,52.98,53.54,52.83,53.4,251258.0
2021-03-25 10:05:00,53.41,53.71,53.27,53.57,280405.0,53.41,53.71,53.27,53.57,280405.0
2021-03-25 10:10:00,53.57,53.87,53.46,53.86,218840.0,53.57,53.87,53.46,53.86,218840.0
2021-03-25 10:15:00,53.87,53.87,53.5,53.77,236208.0,53.87,53.87,53.5,53.77,236208.0
2021-03-25 10:20:00,53.81,54.23,53.72,54.16,300785.0,53.81,54.23,53.72,54.16,300785.0
2021-03-25 10:25:00,54.18,54.34,53.98,54.03,235507.0,54.18,54.34,53.98,54.03,235507.0
2021-03-25 10:30:00,54.01,54.19,53.74,53.74,226801.0,54.01,54.19,53.74,53.74,226801.0
2021-03-25 10:35:00,53.75,53.83,53.44,53.66,273249.0,53.75,53.83,53.44,53.66,273249.0
2021-03-25 10:40:00,53.69,53.7,53.23,53.32,182998.0,53.69,53.7,53.23,53.32,182998.0
2021-03-25 10:45:00,53.34,53.43,53.04,53.09,215683.0,53.34,53.43,53.04,53.09,215683.0
2021-03-25 10:50:00,53.09,53.1,52.72,52.79,299457.0,53.09,53.1,52.72,52.79,299457.0
2021-03-25 10:55:00,52.77,53.15,52.74,53.15,241301.0,52.77,53.15,52.74,53.15,241301.0
2021-03-25 11:00:00,53.13,53.14,52.83,53.1,209423.0,53.13,53.14,52.83,53.1,209423.0
2021-03-25 11:05:00,53.1,53.24,52.95,53.14,193337.0,53.1,53.24,52.95,53.14,193337.0
2021-03-25 11:10:00,53.13,53.43,52.97,53.38,124011.0,53.13,53.43,52.97,53.38,124011.0
2021-03-25 11:15:00,53.38,53.63,53.33,53.6,225419.0,53.38,53.63,53.33,53.6,225419.0
2021-03-25 11:20:00,53.57,53.71,53.49,53.61,120881.0,53.57,53.71,53.49,53.61,120881.0
2021-03-25 11:25:00,53.59,53.72,53.42,53.71,186770.0,53.59,53.72,53.42,53.71,186770.0
2021-03-25 11:30:00,53.71,54.25,53.68,54.19,347208.0,53.71,54.25,53.68,54.19,347208.0
2021-03-25 11:35:00,54.2,54.29,54.11,54.15,268988.0,54.2,54.29,54.11,54.15,268988.0
2021-03-25 11:40:00,54.13,54.3,54.03,54.11,195270.0,54.13,54.3,54.03,54.11,195270.0
2021-03-25 11:45:00,54.09,54.49,54.07,54.4,259212.0,54.09,54.49,54.07,54.4,259212.0
2021-03-25 11:50:00,54.42,54.76,54.32,54.74,244591.0,54.42,54.76,54.32,54.74,244591.0
2021-03-25 11:55:00,54.73,55.04,54.64,55.02,297959.0,54.73,55.04,54.64,55.02,297959.0
2021-03-25 12:00:00,55.0,55.75,55.0,55.38,769996.0,55.0,55.75,55.0,55.38,769996.0
2021-03-25 12:05:00,55.37,55.38,55.09,55.23,174050.0,55.37,55.38,55.09,55.23,174050.0
2021-03-25 12:10:00,55.25,55.3,55.04,55.12,184776.0,55.25,55.3,55.04,55.12,184776.0
2021-03-25 12:15:00,55.13,55.54,55.13,55.47,294870.0,55.13,55.54,55.13,55.47,294870.0
2021-03-25 12:20:00,55.45,55.54,55.3,55.48,126008.0,55.45,55.54,55.3,55.48,126008.0
2021-03-25 12:25:00,55.49,55.72,55.49,55.61,229352.0,55.49,55.72,55.49,55.61,229352.0
2021-03-25 12:30:00,55.63,56.18,55.5,56.0,534973.0,55.63,56.18,55.5,56.0,534973.0
2021-03-25 12:35:00,56.04,56.05,55.09,55.57,699412.0,56.04,56.05,55.09,55.57,699412.0
2021-03-25 12:40:00,55.6,55.99,55.59,55.86,197833.0,55.6,55.99,55.59,55.86,197833.0
2021-03-25 12:45:00,55.86,56.29,55.79,56.16,274038.0,55.86,56.29,55.79,56.16,274038.0
2021-03-25 12:50:00,56.15,56.22,55.93,55.95,191582.0,56.15,56.22,55.93,55.95,191582.0
2021-03-25 12:55:00,55.95,56.01,55.73,55.79,168015.0,55.95,56.01,55.73,55.79,168015.0
2021-03-25 13:00:00,55.78,55.83,55.38,55.56,245451.0,55.78,55.83,55.38,55.56,245451.0
2021-03-25 13:05:00,55.56,55.87,55.56,55.76,208307.0,55.56,55.87,55.56,55.76,208307.0
2021-03-25 13:10:00,55.76,56.0,55.67,55.94,168549.0,55.76,56.0,55.67,55.94,168549.0
2021-03-25 13:15:00,55.92,56.0,55.77,55.83,142609.0,55.92,56.0,55.77,55.83,142609.0
2021-03-25 13:20:00,55.84,55.91,55.59,55.7,184907.0,55.84,55.91,55.59,55.7,184907.0
2021-03-25 13:25:00,55.7,55.77,55.37,55.44,202026.0,55.7,55.77,55.37,55.44,202026.0
2021-03-25 13:30:00,55.45,55.53,55.15,55.28,218896.0,55.45,55.53,55.15,55.28,218896.0
2021-03-25 13:35:00,55.27,55.42,55.13,55.34,136044.0,55.27,55.42,55.13,55.34,136044.0
2021-03-25 13:40:00,55.36,55.72,55.36,55.67,157063.0,55.36,55.72,55.36,55.67,157063.0
2021-03-25 13:45:00,55.66,55.82,55.38,55.43,121162.0,55.66,55.82,55.38,55.43,121162.0
2021-03-25 13:50:00,55.44,55.53,55.36,55.53,107586.0,55.44,55.53,55.36,55.53,107586.0
2021-03-25 13:55:00,55.54,55.58,55.13,55.16,137832.0,55.54,55.58,55.13,55.16,137832.0
2021-03-25 14:00:00,55.16,55.24,55.09,55.11,77421.0,55.16,55.24,55.09,55.11,77421.0
2021-03-25 14:05:00,55.11,55.35,55.07,55.23,113901.0,55.11,55.35,55.07,55.23,113901.0
2021-03-25 14:10:00,55.23,55.41,55.16,55.39,87196.0,55.23,55.41,55.16,55.39,87196.0
2021-03-25 14:15:00,55.4,55.76,55.33,55.75,153671.0,55.4,55.76,55.33,55.75,153671.0
2021-03-25 14:20:00,55.74,55.74,55.4,55.6,85618.0,55.74,55.74,55.4,55.6,85618.0
2021-03-25 14:25:00,55.59,55.63,55.13,55.13,83962.0,55.59,55.63,55.13,55.13,83962.0
2021-03-25 14:30:00,55.15,55.2,55.08,55.15,65346.0,55.15,55.2,55.08,55.15,65346.0
2021-03-25 14:35:00,55.13,55.66,55.1,55.6,104721.0,55.13,55.66,55.1,55.6,104721.0
2021-03-25 14:40:00,55.58,55.73,55.56,55.62,94014.0,55.58,55.73,55.56,55.62,94014.0
2021-03-25 14:45:00,55.63,55.76,55.55,55.59,64925.0,55.63,55.76,55.55,55.59,64925.0
2021-03-25 14:50:00,55.61,55.83,55.51,55.74,74349.0,55.61,55.83,55.51,55.74,74349.0
2021-03-25 14:55:00,55.73,55.75,55.51,55.64,75198.0,55.73,55.75,55.51,55.64,75198.0
2021-03-25 15:00:00,55.65,55.7,55.51,55.68,111371.0,55.65,55.7,55.51,55.68,111371.0
2021-03-25 15:05:00,55.69,55.75,55.48,55.49,110782.0,55.69,55.75,55.48,55.49,110782.0
2021-03-25 15:10:00,55.48,55.74,55.48,55.64,116746.0,55.48,55.74,55.48,55.64,116746.0
2021-03-25 15:15:00,55.65,55.77,55.63,55.77,95949.0,55.65,55.77,55.63,55.77,95949.0
2021-03-25 15:20:00,55.75,55.84,55.73,55.8,90831.0,55.75,55.84,55.73,55.8,90831.0
2021-03-25 15:25:00,55.83,55.94,55.76,55.93,103169.0,55.83,55.94,55.76,55.93,103169.0
2021-03-25 15:30:00,55.93,55.94,55.77,55.94,130189.0,55.93,55.94,55.77,55.94,130189.0
2021-03-25 15:35:00,55.94,56.04,55.85,55.97,245143.0,55.94,56.04,55.85,55.97,245143.0
2021-03-25 15:40:00,55.98,56.08,55.91,56.05,293046.0,55.98,56.08,55.91,56.05,293046.0
2021-03-25 15:45:00,56.04,56.11,55.94,55.96,286612.0,56.04,56.11,55.94,55.96,286612.0
2021-03-25 15:50:00,55.96,55.97,55.82,55.9,329633.0,55.96,55.97,55.82,55.9,329633.0
2021-03-25 15:55:00,55.89,56.1,55.89,56.05,444509.0,55.89,56.1,55.89,56.05,444509.0
2021-03-26 09:30:00,57.02,57.36,55.76,56.02,773088.0,57.02,57.36,55.76,56.02,773088.0
2021-03-26 09:35:00,56.04,56.18,55.53,55.87,446410.0,56.04,56.18,55.53,55.87,446410.0
2021-03-26 09:40:00,55.87,56.19,55.72,56.06,450513.0,55.87,56.19,55.72,56.06,450513.0
2021-03-26 09:45:00,56.06,56.45,56.05,56.42,347292.0,56.06,56.45,56.05,56.42,347292.0
2021-03-26 09:50:00,56.41,56.59,56.07,56.25,235127.0,56.41,56.59,56.07,56.25,235127.0
2021-03-26 09:55:00,56.27,56.49,56.27,56.39,163258.0,56.27,56.49,56.27,56.39,163258.0
2021-03-26 10:00:00,56.41,56.85,56.4,56.75,192829.0,56.41,56.85,56.4,56.75,192829.0
2021-03-26 10:05:00,56.75,56.9,56.69,56.78,169318.0,56.75,56.9,56.69,56.78,169318.0
2021-03-26 10:10:00,56.8,56.99,56.73,56.91,127994.0,56.8,56.99,56.73,56.91,127994.0
2021-03-26 10:15:00,56.89,57.05,56.69,56.85,136475.0,56.89,57.05,56.69,56.85,136475.0
2021-03-26 10:20:00,56.83,57.22,56.81,57.17,197885.0,56.83,57.22,56.81,57.17,197885.0
2021-03-26 10:25:00,57.17,57.33,57.1,57.23,201582.0,57.17,57.33,57.1,57.23,201582.0
2021-03-26 10:30:00,57.22,57.37,57.01,57.15,237762.0,57.22,57.37,57.01,57.15,237762.0
2021-03-26 10:35:00,57.14,57.29,56.84,56.91,298500.0,57.14,57.29,56.84,56.91,298500.0
2021-03-26 10:40:00,56.92,56.97,56.76,56.8,202192.0,56.92,56.97,56.76,56.8,202192.0
2021-03-26 10:45:00,56.79,56.87,56.29,56.3,434904.0,56.79,56.87,56.29,56.3,434904.0
2021-03-26 10:50:00,56.28,56.53,56.18,56.36,216377.0,56.28,56.53,56.18,56.36,216377.0
2021-03-26 10:55:00,56.34,56.42,56.15,56.38,181655.0,56.34,56.42,56.15,56.38,181655.0
2021-03-26 11:00:00,56.38,56.6,56.06,56.56,184455.0,56.38,56.6,56.06,56.56,184455.0
2021-03-26 11:05:00,56.58,56.63,56.31,56.41,149701.0,56.58,56.63,56.31,56.41,149701.0
2021-03-26 11:10:00,56.4,56.45,56.02,56.07,197187.0,56.4,56.45,56.02,56.07,197187.0
2021-03-26 11:15:00,56.05,56.19,55.95,56.08,175278.0,56.05,56.19,55.95,56.08,175278.0
2021-03-26 11:20:00,56.07,56.22,56.02,56.07,134979.0,56.07,56.22,56.02,56.07,134979.0
2021-03-26 11:25:00,56.06,56.33,56.03,56.33,133853.0,56.06,56.33,56.03,56.33,133853.0
2021-03-26 11:30:00,56.33,56.64,56.21,56.57,194354.0,56.33,56.64,56.21,56.57,194354.0
2021-03-26 11:35:00,56.57,56.62,56.33,56.37,174615.0,56.57,56.62,56.33,56.37,174615.0
2021-03-26 11:40:00,56.38,56.49,56.26,56.43,85176.0,56.38,56.49,56.26,56.43,85176.0
2021-03-26 11:45:00,56.43,56.45,56.2,56.2,108094.0,56.43,56.45,56.2,56.2,108094.0
2021-03-26 11:50:00,56.2,56.25,56.03,56.09,79780.0,56.2,56.25,56.03,56.09,79780.0
2021-03-26 11:55:00,56.08,56.22,56.06,56.13,97106.0,56.08,56.22,56.06,56.13,97106.0
2021-03-26 12:00:00,56.14,56.22,56.02,56.02,110978.0,56.14,56.22,56.02,56.02,110978.0
2021-03-26 12:05:00,56.02,56.23,56.02,56.21,49947.0,56.02,56.23,56.02,56.21,49947.0
2021-03-26 12:10:00,56.21,56.41,56.13,56.41,80343.0,56.21,56.41,56.13,56.41,80343.0
2021-03-26 12:15:00,56.41,56.5,56.32,56.48,101600.0,56.41,56.5,56.32,56.48,101600.0
2021-03-26 12:20:00,56.49,56.58,56.32,56.39,150483.0,56.49,56.58,56.32,56.39,150483.0
2021-03-26 12:25:00,56.43,56.46,56.37,56.41,71513.0,56.43,56.46,56.37,56.41,71513.0
2021-03-26 12:30:00,56.43,56.49,56.34,56.35,101920.0,56.43,56.49,56.34,56.35,101920.0
2021-03-26 12:35:00,56.36,56.49,56.27,56.43,89645.0,56.36,56.49,56.27,56.43,89645.0
2021-03-26 12:40:00,56.44,56.59,56.4,56.57,86320.0,56.44,56.59,56.4,56.57,86320.0
2021-03-26 12:45:00,56.58,56.59,56.38,56.51,129872.0,56.58,56.59,56.38,56.51,129872.0
2021-03-26 12:50:00,56.5,56.56,56.42,56.42,53021.0,56.5,56.56,56.42,56.42,53021.0
2021-03-26 12:55:00,56.42,56.46,56.17,56.17,89762.0,56.42,56.46,56.17,56.17,89762.0
2021-03-26 13:00:00,56.18,56.44,56.12,56.41,63710.0,56.18,56.44,56.12,56.41,63710.0
2021-03-26 13:05:00,56.4,56.52,56.37,56.48,42653.0,56.4,56.52,56.37,56.48,42653.0
2021-03-26 13:10:00,56.5,56.52,56.23,56.32,78258.0,56.5,56.52,56.23,56.32,78258.0
2021-03-26 13:15:00,56.34,56.41,56.18,56.3,103944.0,56.34,56.41,56.18,56.3,103944.0
2021-03-26 13:20:00,56.3,56.32,56.15,56.22,78608.0,56.3,56.32,56.15,56.22,78608.0
2021-03-26 13:25:00,56.21,56.37,56.17,56.26,63311.0,56.21,56.37,56.17,56.26,63311.0
2021-03-26 13:30:00,56.25,56.34,56.22,56.25,120975.0,56.25,56.34,56.22,56.25,120975.0
2021-03-26 13:35:00,56.25,56.26,56.03,56.03,76381.0,56.25,56.26,56.03,56.03,76381.0
2021-03-26 13:40:00,56.02,56.04,55.84,55.9,128113.0,56.02,56.04,55.84,55.9,128113.0
2021-03-26 13:45:00,55.9,55.92,55.63,55.69,181954.0,55.9,55.92,55.63,55.69,181954.0
2021-03-26 13:50:00,55.67,55.82,55.52,55.62,137052.0,55.67,55.82,55.52,55.62,137052.0
2021-03-26 13:55:00,55.6,55.75,55.59,55.73,69137.0,55.6,55.75,55.59,55.73,69137.0
2021-03-26 14:00:00,55.72,55.82,55.58,55.65,97457.0,55.72,55.82,55.58,55.65,97457.0
2021-03-26 14:05:00,55.65,55.67,55.32,55.36,113684.0,55.65,55.67,55.32,55.36,113684.0
2021-03-26 14:10:00,55.39,55.49,55.3,55.45,89215.0,55.39,55.49,55.3,55.45,89215.0
2021-03-26 14:15:00,55.42,55.45,55.28,55.42,104808.0,55.42,55.45,55.28,55.42,104808.0
2021-03-26 14:20:00,55.43,55.78,55.37,55.75,150862.0,55.43,55.78,55.37,55.75,150862.0
2021-03-26 14:25:00,55.75,55.88,55.66,55.68,136815.0,55.75,55.88,55.66,55.68,136815.0
2021-03-26 14:30:00,55.7,55.78,55.55,55.68,146131.0,55.7,55.78,55.55,55.68,146131.0
2021-03-26 14:35:00,55.68,55.83,55.61,55.7,80554.0,55.68,55.83,55.61,55.7,80554.0
2021-03-26 14:40:00,55.73,55.8,55.65,55.71,109652.0,55.73,55.8,55.65,55.71,109652.0
2021-03-26 14:45:00,55.71,55.72,55.25,55.26,244014.0,55.71,55.72,55.25,55.26,244014.0
2021-03-26 14:50:00,55.26,55.89,55.22,55.79,147321.0,55.26,55.89,55.22,55.79,147321.0
2021-03-26 14:55:00,55.8,56.02,55.68,56.0,132711.0,55.8,56.02,55.68,56.0,132711.0
2021-03-26 15:00:00,55.99,55.99,55.78,55.89,101172.0,55.99,55.99,55.78,55.89,101172.0
2021-03-26 15:05:00,55.9,56.08,55.88,55.94,200001.0,55.9,56.08,55.88,55.94,200001.0
2021-03-26 15:10:00,55.93,56.23,55.92,56.12,111770.0,55.93,56.23,55.92,56.12,111770.0
2021-03-26 15:15:00,56.11,56.38,56.09,56.37,110127.0,56.11,56.38,56.09,56.37,110127.0
2021-03-26 15:20:00,56.37,56.42,56.21,56.22,105540.0,56.37,56.42,56.21,56.22,105540.0
2021-03-26 15:25:00,56.23,56.37,56.22,56.34,106277.0,56.23,56.37,56.22,56.34,106277.0
2021-03-26 15:30:00,56.34,56.49,56.27,56.33,173461.0,56.34,56.49,56.27,56.33,173461.0
2021-03-26 15:35:00,56.32,56.43,56.18,56.28,166383.0,56.32,56.43,56.18,56.28,166383.0
2021-03-26 15:40:00,56.28,56.44,56.22,56.43,120688.0,56.28,56.44,56.22,56.43,120688.0
2021-03-26 15:45:00,56.42,56.5,56.32,56.47,139733.0,56.42,56.5,56.32,56.47,139733.0
2021-03-26 15:50:00,56.47,56.74,56.4,56.65,300720.0,56.47,56.74,56.4,56.65,300720.0
2021-03-26 15:55:00,56.66,56.85,56.64,56.82,492826.0,56.66,56.85,56.64,56.82,492826.0
2021-03-29 09:30:00,56.8,57.24,56.56,57.16,417081.0,56.8,57.24,56.56,57.16,417081.0
2021-03-29 09:35:00,57.16,57.3,56.98,57.22,188872.0,57.16,57.3,56.98,57.22,188872.0
2021-03-29 09:40:00,57.24,57.31,56.98,57.02,215604.0,57.24,57.31,56.98,57.02,215604.0
2021-03-29 09:45:00,57.05,57.05,56.57,56.66,259353.0,57.05,57.05,56.57,56.66,259353.0
2021-03-29 09:50:00,56.66,57.03,56.61,56.82,182556.0,56.66,57.03,56.61,56.82,182556.0
2021-03-29 09:55:00,56.82,57.24,56.61,57.08,228583.0,56.82,57.24,56.61,57.08,228583.0
2021-03-29 10:00:00,57.07,57.16,56.76,57.07,272774.0,57.07,57.16,56.76,57.07,272774.0
2021-03-29 10:05:00,57.04,57.08,56.5,56.51,349422.0,57.04,57.08,56.5,56.51,349422.0
2021-03-29 10:10:00,56.52,56.78,56.47,56.54,195293.0,56.52,56.78,56.47,56.54,195293.0
2021-03-29 10:15:00,56.52,56.52,56.23,56.31,138896.0,56.52,56.52,56.23,56.31,138896.0
2021-03-29 10:20:00,56.32,56.33,55.94,56.02,272604.0,56.32,56.33,55.94,56.02,272604.0
2021-03-29 10:25:00,56.02,56.23,55.94,56.08,200043.0,56.02,56.23,55.94,56.08,200043.0
2021-03-29 10:30:00,56.07,56.15,55.87,55.89,178389.0,56.07,56.15,55.87,55.89,178389.0
2021-03-29 10:35:00,55.91,56.32,55.88,56.02,153397.0,55.91,56.32,55.88,56.02,153397.0
2021-03-29 10:40:00,56.0,56.22,55.92,56.2,111722.0,56.0,56.22,55.92,56.2,111722.0
2021-03-29 10:45:00,56.18,56.18,55.91,56.04,112050.0,56.18,56.18,55.91,56.04,112050.0
2021-03-29 10:50:00,56.01,56.18,55.88,55.89,196122.0,56.01,56.18,55.88,55.89,196122.0
2021-03-29 10:55:00,55.88,56.01,55.82,55.83,108176.0,55.88,56.01,55.82,55.83,108176.0
2021-03-29 11:00:00,55.83,56.08,55.75,56.06,127320.0,55.83,56.08,55.75,56.06,127320.0
2021-03-29 11:05:00,56.06,56.09,55.77,55.85,91130.0,56.06,56.09,55.77,55.85,91130.0
2021-03-29 11:10:00,55.86,55.94,55.49,55.63,141426.0,55.86,55.94,55.49,55.63,141426.0
2021-03-29 11:15:00,55.64,55.67,55.41,55.5,175967.0,55.64,55.67,55.41,55.5,175967.0
2021-03-29 11:20:00,55.52,55.64,55.46,55.62,105693.0,55.52,55.64,55.46,55.62,105693.0
2021-03-29 11:25:00,55.62,55.79,55.55,55.65,128449.0,55.62,55.79,55.55,55.65,128449.0
2021-03-29 11:30:00,55.66,55.84,55.49,55.83,106805.0,55.66,55.84,55.49,55.83,106805.0
2021-03-29 11:35:00,55.83,55.88,55.69,55.73,148460.0,55.83,55.88,55.69,55.73,148460.0
2021-03-29 11:40:00,55.72,55.9,55.66,55.89,54204.0,55.72,55.9,55.66,55.89,54204.0
2021-03-29 11:45:00,55.88,55.9,55.73,55.74,77108.0,55.88,55.9,55.73,55.74,77108.0
2021-03-29 11:50:00,55.72,56.01,55.63,56.0,128987.0,55.72,56.01,55.63,56.0,128987.0
2021-03-29 11:55:00,56.0,56.0,55.85,55.89,56607.0,56.0,56.0,55.85,55.89,56607.0
2021-03-29 12:00:00,55.88,55.97,55.81,55.81,72379.0,55.88,55.97,55.81,55.81,72379.0
2021-03-29 12:05:00,55.8,55.82,55.62,55.69,101520.0,55.8,55.82,55.62,55.69,101520.0
2021-03-29 12:10:00,55.71,55.75,55.65,55.71,70338.0,55.71,55.75,55.65,55.71,70338.0
2021-03-29 12:15:00,55.71,55.86,55.71,55.77,85867.0,55.71,55.86,55.71,55.77,85867.0
2021-03-29 12:20:00,55.79,55.89,55.72,55.89,54909.0,55.79,55.89,55.72,55.89,54909.0
2021-03-29 12:25:00,55.88,56.13,55.84,56.13,75934.0,55.88,56.13,55.84,56.13,75934.0
2021-03-29 12:30:00,56.13,56.16,55.99,56.12,89268.0,56.13,56.16,55.99,56.12,89268.0
2021-03-29 12:35:00,56.13,56.31,56.11,56.25,144210.0,56.13,56.31,56.11,56.25,144210.0
2021-03-29 12:40:00,56.23,56.36,56.18,56.3,70412.0,56.23,56.36,56.18,56.3,70412.0
2021-03-29 12:45:00,56.31,56.31,56.14,56.21,60499.0,56.31,56.31,56.14,56.21,60499.0
2021-03-29 12:50:00,56.22,56.33,56.12,56.31,53142.0,56.22,56.33,56.12,56.31,53142.0
2021-03-29 12:55:00,56.32,56.37,56.27,56.34,87576.0,56.32,56.37,56.27,56.34,87576.0
2021-03-29 13:00:00,56.36,56.51,56.25,56.46,132146.0,56.36,56.51,56.25,56.46,132146.0
2021-03-29 13:05:00,56.46,56.61,56.44,56.48,157979.0,56.46,56.61,56.44,56.48,157979.0
2021-03-29 13:10:00,56.5,56.53,56.34,56.37,101321.0,56.5,56.53,56.34,56.37,101321.0
2021-03-29 13:15:00,56.38,56.41,56.16,56.23,128645.0,56.38,56.41,56.16,56.23,128645.0
2021-03-29 13:20:00,56.22,56.31,56.22,56.29,26371.0,56.22,56.31,56.22,56.29,26371.0
2021-03-29 13:25:00,56.29,56.31,56.0,56.03,166884.0,56.29,56.31,56.0,56.03,166884.0
2021-03-29 13:30:00,56.04,56.33,56.03,56.25,81586.0,56.04,56.33,56.03,56.25,81586.0
2021-03-29 13:35:00,56.25,56.26,56.06,56.07,81550.0,56.25,56.26,56.06,56.07,81550.0
2021-03-29 13:40:00,56.1,56.12,55.92,55.92,135827.0,56.1,56.12,55.92,55.92,135827.0
2021-03-29 13:45:00,55.92,56.07,55.85,55.9,113201.0,55.92,56.07,55.85,55.9,113201.0
2021-03-29 13:50:00,55.91,56.07,55.86,55.88,88066.0,55.91,56.07,55.86,55.88,88066.0
2021-03-29 13:55:00,55.87,55.91,55.8,55.89,39753.0,55.87,55.91,55.8,55.89,39753.0
2021-03-29 14:00:00,55.89,55.92,55.76,55.84,75145.0,55.89,55.92,55.76,55.84,75145.0
2021-03-29 14:05:00,55.86,55.99,55.79,55.98,61982.0,55.86,55.99,55.79,55.98,61982.0
2021-03-29 14:10:00,55.95,56.11,55.82,56.08,62259.0,55.95,56.11,55.82,56.08,62259.0
2021-03-29 14:15:00,56.09,56.09,55.77,55.82,147445.0,56.09,56.09,55.77,55.82,147445.0
2021-03-29 14:20:00,55.8,55.9,55.76,55.84,77598.0,55.8,55.9,55.76,55.84,77598.0
2021-03-29 14:25:00,55.83,55.85,55.72,55.76,62694.0,55.83,55.85,55.72,55.76,62694.0
2021-03-29 14:30:00,55.75,55.83,55.59,55.65,127917.0,55.75,55.83,55.59,55.65,127917.0
2021-03-29 14:35:00,55.64,55.64,55.52,55.54,97322.0,55.64,55.64,55.52,55.54,97322.0
2021-03-29 14:40:00,55.53,55.7,55.51,55.59,107785.0,55.53,55.7,55.51,55.59,107785.0
2021-03-29 14:45:00,55.57,55.8,55.56,55.68,124411.0,55.57,55.8,55.56,55.68,124411.0
2021-03-29 14:50:00,55.67,55.83,55.58,55.74,107999.0,55.67,55.83,55.58,55.74,107999.0
2021-03-29 14:55:00,55.74,55.82,55.64,55.78,113165.0,55.74,55.82,55.64,55.78,113165.0
2021-03-29 15:00:00,55.8,55.99,55.8,55.99,118368.0,55.8,55.99,55.8,55.99,118368.0
2021-03-29 15:05:00,56.0,56.2,56.0,56.17,89526.0,56.0,56.2,56.0,56.17,89526.0
2021-03-29 15:10:00,56.17,56.3,56.1,56.26,110676.0,56.17,56.3,56.1,56.26,110676.0
2021-03-29 15:15:00,56.25,56.41,56.25,56.31,89498.0,56.25,56.41,56.25,56.31,89498.0
2021-03-29 15:20:00,56.32,56.49,56.27,56.49,154957.0,56.32,56.49,56.27,56.49,154957.0
2021-03-29 15:25:00,56.5,56.59,56.45,56.47,139370.0,56.5,56.59,56.45,56.47,139370.0
2021-03-29 15:30:00,56.47,56.49,56.33,56.34,123874.0,56.47,56.49,56.33,56.34,123874.0
2021-03-29 15:35:00,56.34,56.51,56.34,56.47,132675.0,56.34,56.51,56.34,56.47,132675.0
2021-03-29 15:40:00,56.48,56.49,56.29,56.31,75547.0,56.48,56.49,56.29,56.31,75547.0
2021-03-29 15:45:00,56.3,56.45,56.3,56.32,145585.0,56.3,56.45,56.3,56.32,145585.0
2021-03-29 15:50:00,56.32,56.44,56.21,56.23,221609.0,56.32,56.44,56.21,56.23,221609.0
2021-03-29 15:55:00,56.22,56.24,56.13,56.21,285094.0,56.22,56.24,56.13,56.21,285094.0
2021-03-30 09:30:00,56.66,57.35,56.56,57.22,412339.0,56.66,57.35,56.56,57.22,412339.0
2021-03-30 09:35:00,57.21,57.3,56.66,56.78,418608.0,57.21,57.3,56.66,56.78,418608.0
2021-03-30 09:40:00,56.79,57.24,56.73,57.02,413375.0,56.79,57.24,56.73,57.02,413375.0
2021-03-30 09:45:00,57.02,57.08,56.64,56.74,431340.0,57.02,57.08,56.64,56.74,431340.0
2021-03-30 09:50:00,56.75,56.92,56.48,56.87,261318.0,56.75,56.92,56.48,56.87,261318.0
2021-03-30 09:55:00,56.9,57.37,56.81,57.36,283188.0,56.9,57.37,56.81,57.36,283188.0
2021-03-30 10:00:00,57.37,57.73,57.26,57.57,280624.0,57.37,57.73,57.26,57.57,280624.0
2021-03-30 10:05:00,57.55,57.79,57.52,57.67,195238.0,57.55,57.79,57.52,57.67,195238.0
2021-03-30 10:10:00,57.66,57.8,57.5,57.61,158929.0,57.66,57.8,57.5,57.61,158929.0
2021-03-30 10:15:00,57.63,57.7,57.4,57.5,104735.0,57.63,57.7,57.4,57.5,104735.0
2021-03-30 10:20:00,57.49,57.5,57.23,57.4,121325.0,57.49,57.5,57.23,57.4,121325.0
2021-03-30 10:25:00,57.4,57.63,57.38,57.63,86026.0,57.4,57.63,57.38,57.63,86026.0
2021-03-30 10:30:00,57.65,57.89,57.62,57.85,163083.0,57.65,57.89,57.62,57.85,163083.0
2021-03-30 10:35:00,57.84,57.89,57.6,57.87,135035.0,57.84,57.89,57.6,57.87,135035.0
2021-03-30 10:40:00,57.87,57.95,57.78,57.79,177607.0,57.87,57.95,57.78,57.79,177607.0
2021-03-30 10:45:00,57.78,57.99,57.68,57.97,174650.0,57.78,57.99,57.68,57.97,174650.0
2021-03-30 10:50:00,57.95,58.01,57.78,57.83,159289.0,57.95,58.01,57.78,57.83,159289.0
2021-03-30 10:55:00,57.86,58.17,57.84,58.13,168716.0,57.86,58.17,57.84,58.13,168716.0
2021-03-30 11:00:00,58.15,58.31,58.09,58.28,178567.0,58.15,58.31,58.09,58.28,178567.0
2021-03-30 11:05:00,58.27,58.27,58.08,58.21,101674.0,58.27,58.27,58.08,58.21,101674.0
2021-03-30 11:10:00,58.22,58.3,58.13,58.21,117764.0,58.22,58.3,58.13,58.21,117764.0
2021-03-30 11:15:00,58.22,58.22,57.98,58.03,165509.0,58.22,58.22,57.98,58.03,165509.0
2021-03-30 11:20:00,58.03,58.05,57.86,57.92,190005.0,58.03,58.05,57.86,57.92,190005.0
2021-03-30 11:25:00,57.92,58.1,57.82,58.06,221128.0,57.92,58.1,57.82,58.06,221128.0
2021-03-30 11:30:00,58.04,58.05,57.9,58.05,95308.0,58.04,58.05,57.9,58.05,95308.0
2021-03-30 11:35:00,58.04,58.18,57.99,58.16,105350.0,58.04,58.18,57.99,58.16,105350.0
2021-03-30 11:40:00,58.16,58.26,58.12,58.26,126068.0,58.16,58.26,58.12,58.26,126068.0
2021-03-30 11:45:00,58.25,58.27,58.05,58.08,79622.0,58.25,58.27,58.05,58.08,79622.0
2021-03-30 11:50:00,58.07,58.08,57.8,57.81,144383.0,58.07,58.08,57.8,57.81,144383.0
2021-03-30 11:55:00,57.81,58.03,57.8,57.92,142784.0,57.81,58.03,57.8,57.92,142784.0
2021-03-30 12:00:00,57.9,57.96,57.78,57.9,92246.0,57.9,57.96,57.78,57.9,92246.0
2021-03-30 12:05:00,57.89,58.08,57.88,58.05,113785.0,57.89,58.08,57.88,58.05,113785.0
2021-03-30 12:10:00,58.06,58.07,57.97,58.01,62070.0,58.06,58.07,57.97,58.01,62070.0
2021-03-30 12:15:00,58.02,58.03,57.78,57.84,107105.0,58.02,58.03,57.78,57.84,107105.0
2021-03-30 12:20:00,57.84,57.86,57.75,57.83,63099.0,57.84,57.86,57.75,57.83,63099.0
2021-03-30 12:25:00,57.81,57.92,57.79,57.89,50247.0,57.81,57.92,57.79,57.89,50247.0
2021-03-30 12:30:00,57.88,57.89,57.77,57.87,69506.0,57.88,57.89,57.77,57.87,69506.0
2021-03-30 12:35:00,57.88,57.96,57.86,57.94,67579.0,57.88,57.96,57.86,57.94,67579.0
2021-03-30 12:40:00,57.96,58.05,57.87,57.87,81793.0,57.96,58.05,57.87,57.87,81793.0
2021-03-30 12:45:00,57.88,57.99,57.86,57.96,55879.0,57.88,57.99,57.86,57.96,55879.0
2021-03-30 12:50:00,57.97,58.07,57.92,58.05,116032.0,57.97,58.07,57.92,58.05,116032.0
2021-03-30 12:55:00,58.04,58.18,58.04,58.14,67092.0,58.04,58.18,58.04,58.14,67092.0
2021-03-30 13:00:00,58.13,58.15,58.01,58.06,60652.0,58.13,58.15,58.01,58.06,60652.0
2021-03-30 13:05:00,58.06,58.06,57.85,57.9,104339.0,58.06,58.06,57.85,57.9,104339.0
2021-03-30 13:10:00,57.89,57.89,57.81,57.84,64748.0,57.89,57.89,57.81,57.84,64748.0
2021-03-30 13:15:00,57.86,57.92,57.81,57.92,85247.0,57.86,57.92,57.81,57.92,85247.0
2021-03-30 13:20:00,57.93,58.0,57.88,57.98,58843.0,57.93,58.0,57.88,57.98,58843.0
2021-03-30 13:25:00,57.96,57.99,57.87,57.89,63330.0,57.96,57.99,57.87,57.89,63330.0
2021-03-30 13:30:00,57.88,57.89,57.67,57.75,126409.0,57.88,57.89,57.67,57.75,126409.0
2021-03-30 13:35:00,57.75,58.01,57.72,57.99,76979.0,57.75,58.01,57.72,57.99,76979.0
2021-03-30 13:40:00,57.98,58.05,57.92,57.93,89591.0,57.98,58.05,57.92,57.93,89591.0
2021-03-30 13:45:00,57.91,58.01,57.88,57.93,26381.0,57.91,58.01,57.88,57.93,26381.0
2021-03-30 13:50:00,57.93,58.12,57.88,58.1,90696.0,57.93,58.12,57.88,58.1,90696.0
2021-03-30 13:55:00,58.1,58.2,57.94,57.97,114164.0,58.1,58.2,57.94,57.97,114164.0
2021-03-30 14:00:00,57.97,58.02,57.86,57.94,119324.0,57.97,58.02,57.86,57.94,119324.0
2021-03-30 14:05:00,57.95,58.15,57.95,58.14,85259.0,57.95,58.15,57.95,58.14,85259.0
2021-03-30 14:10:00,58.12,58.29,58.1,58.21,264661.0,58.12,58.29,58.1,58.21,264661.0
2021-03-30 14:15:00,58.2,58.28,58.12,58.16,121380.0,58.2,58.28,58.12,58.16,121380.0
2021-03-30 14:20:00,58.17,58.24,58.08,58.15,105134.0,58.17,58.24,58.08,58.15,105134.0
2021-03-30 14:25:00,58.16,58.41,58.16,58.34,197593.0,58.16,58.41,58.16,58.34,197593.0
2021-03-30 14:30:00,58.34,58.42,58.29,58.3,106017.0,58.34,58.42,58.29,58.3,106017.0
2021-03-30 14:35:00,58.3,58.31,58.2,58.21,70197.0,58.3,58.31,58.2,58.21,70197.0
2021-03-30 14:40:00,58.22,58.3,58.2,58.26,49240.0,58.22,58.3,58.2,58.26,49240.0
2021-03-30 14:45:00,58.28,58.3,58.16,58.2,74284.0,58.28,58.3,58.16,58.2,74284.0
2021-03-30 14:50:00,58.21,58.42,58.21,58.38,70767.0,58.21,58.42,58.21,58.38,70767.0
2021-03-30 14:55:00,58.36,58.47,58.35,58.44,117532.0,58.36,58.47,58.35,58.44,117532.0
2021-03-30 15:00:00,58.45,58.5,58.39,58.47,107952.0,58.45,58.5,58.39,58.47,107952.0
2021-03-30 15:05:00,58.47,58.47,58.35,58.41,108068.0,58.47,58.47,58.35,58.41,108068.0
2021-03-30 15:10:00,58.41,58.44,58.25,58.3,123054.0,58.41,58.44,58.25,58.3,123054.0
2021-03-30 15:15:00,58.3,58.35,58.23,58.25,81648.0,58.3,58.35,58.23,58.25,81648.0
2021-03-30 15:20:00,58.24,58.35,58.19,58.35,106477.0,58.24,58.35,58.19,58.35,106477.0
2021-03-30 15:25:00,58.35,58.36,58.27,58.28,75072.0,58.35,58.36,58.27,58.28,75072.0
2021-03-30 15:30:00,58.27,58.42,58.26,58.41,68329.0,58.27,58.42,58.26,58.41,68329.0
2021-03-30 15:35:00,58.41,58.42,58.33,58.39,68915.0,58.41,58.42,58.33,58.39,68915.0
2021-03-30 15:40:00,58.39,58.4,58.26,58.29,97711.0,58.39,58.4,58.26,58.29,97711.0
2021-03-30 15:45:00,58.29,58.31,58.22,58.23,103405.0,58.29,58.31,58.22,58.23,103405.0
2021-03-30 15:50:00,58.23,58.24,58.08,58.12,261403.0,58.23,58.24,58.08,58.12,261403.0
2021-03-30 15:55:00,58.12,58.23,58.03,58.23,370646.0,58.12,58.23,58.03,58.23,370646.0
2021-03-31 09:30:00,58.02,58.02,57.35,57.62,676493.0,58.02,58.02,57.35,57.62,676493.0
2021-03-31 09:35:00,57.64,57.94,57.62,57.83,248974.0,57.64,57.94,57.62,57.83,248974.0
2021-03-31 09:40:00,57.84,57.96,57.57,57.66,243787.0,57.84,57.96,57.57,57.66,243787.0
2021-03-31 09:45:00,57.65,57.94,57.59,57.61,230086.0,57.65,57.94,57.59,57.61,230086.0
2021-03-31 09:50:00,57.6,57.69,57.42,57.66,194344.0,57.6,57.69,57.42,57.66,194344.0
2021-03-31 09:55:00,57.66,57.94,57.65,57.84,242723.0,57.66,57.94,57.65,57.84,242723.0
2021-03-31 10:00:00,57.86,57.89,57.57,57.67,224728.0,57.86,57.89,57.57,57.67,224728.0
2021-03-31 10:05:00,57.65,57.82,57.37,57.39,213067.0,57.65,57.82,57.37,57.39,213067.0
2021-03-31 10:10:00,57.37,57.39,57.09,57.15,366923.0,57.37,57.39,57.09,57.15,366923.0
2021-03-31 10:15:00,57.16,57.27,57.09,57.16,167280.0,57.16,57.27,57.09,57.16,167280.0
2021-03-31 10:20:00,57.16,57.36,57.09,57.24,333435.0,57.16,57.36,57.09,57.24,333435.0
2021-03-31 10:25:00,57.23,57.42,57.22,57.33,149471.0,57.23,57.42,57.22,57.33,149471.0
2021-03-31 10:30:00,57.34,57.37,57.19,57.36,90496.0,57.34,57.37,57.19,57.36,90496.0
2021-03-31 10:35:00,57.35,57.5,57.26,57.5,124011.0,57.35,57.5,57.26,57.5,124011.0
2021-03-31 10:40:00,57.52,57.57,57.31,57.39,103204.0,57.52,57.57,57.31,57.39,103204.0
2021-03-31 10:45:00,57.42,57.47,57.1,57.12,174615.0,57.42,57.47,57.1,57.12,174615.0
2021-03-31 10:50:00,57.13,57.29,57.12,57.21,115009.0,57.13,57.29,57.12,57.21,115009.0
2021-03-31 10:55:00,57.22,57.27,57.17,57.24,76577.0,57.22,57.27,57.17,57.24,76577.0
2021-03-31 11:00:00,57.23,57.32,57.15,57.22,96713.0,57.23,57.32,57.15,57.22,96713.0
2021-03-31 11:05:00,57.23,57.44,57.22,57.44,182460.0,57.23,57.44,57.22,57.44,182460.0
2021-03-31 11:10:00,57.42,57.53,57.33,57.51,100140.0,57.42,57.53,57.33,57.51,100140.0
2021-03-31 11:15:00,57.5,57.51,57.39,57.41,54528.0,57.5,57.51,57.39,57.41,54528.0
2021-03-31 11:20:00,57.43,57.47,57.28,57.39,84712.0,57.43,57.47,57.28,57.39,84712.0
2021-03-31 11:25:00,57.39,57.39,57.23,57.27,75629.0,57.39,57.39,57.23,57.27,75629.0
2021-03-31 11:30:00,57.26,57.31,57.18,57.21,63244.0,57.26,57.31,57.18,57.21,63244.0
2021-03-31 11:35:00,57.21,57.36,57.2,57.32,57786.0,57.21,57.36,57.2,57.32,57786.0
2021-03-31 11:40:00,57.3,57.33,57.18,57.25,67345.0,57.3,57.33,57.18,57.25,67345.0
2021-03-31 11:45:00,57.25,57.5,57.25,57.49,113326.0,57.25,57.5,57.25,57.49,113326.0
2021-03-31 11:50:00,57.48,57.5,57.39,57.41,58293.0,57.48,57.5,57.39,57.41,58293.0
2021-03-31 11:55:00,57.38,57.38,57.26,57.26,55432.0,57.38,57.38,57.26,57.26,55432.0
2021-03-31 12:00:00,57.27,57.28,57.06,57.11,138880.0,57.27,57.28,57.06,57.11,138880.0
2021-03-31 12:05:00,57.12,57.25,57.07,57.24,90723.0,57.12,57.25,57.07,57.24,90723.0
2021-03-31 12:10:00,57.22,57.25,57.14,57.16,53548.0,57.22,57.25,57.14,57.16,53548.0
2021-03-31 12:15:00,57.16,57.28,57.13,57.24,55828.0,57.16,57.28,57.13,57.24,55828.0
2021-03-31 12:20:00,57.25,57.28,57.21,57.28,68194.0,57.25,57.28,57.21,57.28,68194.0
2021-03-31 12:25:00,57.28,57.29,57.21,57.28,47944.0,57.28,57.29,57.21,57.28,47944.0
2021-03-31 12:30:00,57.27,57.36,57.24,57.33,48164.0,57.27,57.36,57.24,57.33,48164.0
2021-03-31 12:35:00,57.32,57.42,57.32,57.36,56270.0,57.32,57.42,57.32,57.36,56270.0
2021-03-31 12:40:00,57.36,57.38,57.3,57.33,64347.0,57.36,57.38,57.3,57.33,64347.0
2021-03-31 12:45:00,57.34,57.47,57.32,57.45,55368.0,57.34,57.47,57.32,57.45,55368.0
2021-03-31 12:50:00,57.43,57.53,57.41,57.5,100264.0,57.43,57.53,57.41,57.5,100264.0
2021-03-31 12:55:00,57.5,57.51,57.42,57.47,32380.0,57.5,57.51,57.42,57.47,32380.0
2021-03-31 13:00:00,57.5,57.53,57.48,57.52,51893.0,57.5,57.53,57.48,57.52,51893.0
2021-03-31 13:05:00,57.53,57.55,57.51,57.51,38429.0,57.53,57.55,57.51,57.51,38429.0
2021-03-31 13:10:00,57.52,57.62,57.52,57.61,42439.0,57.52,57.62,57.52,57.61,42439.0
2021-03-31 13:15:00,57.61,57.68,57.6,57.64,53069.0,57.61,57.68,57.6,57.64,53069.0
2021-03-31 13:20:00,57.63,57.66,57.53,57.53,86873.0,57.63,57.66,57.53,57.53,86873.0
2021-03-31 13:25:00,57.52,57.62,57.48,57.62,50308.0,57.52,57.62,57.48,57.62,50308.0
2021-03-31 13:30:00,57.62,57.76,57.61,57.75,71959.0,57.62,57.76,57.61,57.75,71959.0
2021-03-31 13:35:00,57.75,57.8,57.68,57.79,72660.0,57.75,57.8,57.68,57.79,72660.0
2021-03-31 13:40:00,57.77,57.78,57.68,57.71,54811.0,57.77,57.78,57.68,57.71,54811.0
2021-03-31 13:45:00,57.69,57.79,57.64,57.78,51345.0,57.69,57.79,57.64,57.78,51345.0
2021-03-31 13:50:00,57.76,57.78,57.72,57.76,39165.0,57.76,57.78,57.72,57.76,39165.0
2021-03-31 13:55:00,57.76,57.83,57.75,57.82,45689.0,57.76,57.83,57.75,57.82,45689.0
2021-03-31 14:00:00,57.82,57.92,57.82,57.92,94525.0,57.82,57.92,57.82,57.92,94525.0
2021-03-31 14:05:00,57.91,57.91,57.69,57.69,138509.0,57.91,57.91,57.69,57.69,138509.0
2021-03-31 14:10:00,57.69,57.71,57.55,57.67,99169.0,57.69,57.71,57.55,57.67,99169.0
2021-03-31 14:15:00,57.68,57.71,57.59,57.59,44096.0,57.68,57.71,57.59,57.59,44096.0
2021-03-31 14:20:00,57.58,57.7,57.52,57.7,95549.0,57.58,57.7,57.52,57.7,95549.0
2021-03-31 14:25:00,57.71,57.73,57.64,57.73,46347.0,57.71,57.73,57.64,57.73,46347.0
2021-03-31 14:30:00,57.73,57.82,57.72,57.79,40721.0,57.73,57.82,57.72,57.79,40721.0
2021-03-31 14:35:00,57.8,57.84,57.76,57.76,48039.0,57.8,57.84,57.76,57.76,48039.0
2021-03-31 14:40:00,57.77,57.91,57.7,57.91,74533.0,57.77,57.91,57.7,57.91,74533.0
2021-03-31 14:45:00,57.91,57.97,57.85,57.86,99572.0,57.91,57.97,57.85,57.86,99572.0
2021-03-31 14:50:00,57.86,57.91,57.74,57.76,60748.0,57.86,57.91,57.74,57.76,60748.0
2021-03-31 14:55:00,57.77,57.79,57.61,57.63,57025.0,57.77,57.79,57.61,57.63,57025.0
2021-03-31 15:00:00,57.63,57.67,57.54,57.59,68703.0,57.63,57.67,57.54,57.59,68703.0
2021-03-31 15:05:00,57.59,57.73,57.58,57.71,50463.0,57.59,57.73,57.58,57.71,50463.0
2021-03-31 15:10:00,57.72,57.78,57.69,57.78,43509.0,57.72,57.78,57.69,57.78,43509.0
2021-03-31 15:15:00,57.79,57.85,57.76,57.85,43025.0,57.79,57.85,57.76,57.85,43025.0
2021-03-31 15:20:00,57.86,57.9,57.82,57.84,54524.0,57.86,57.9,57.82,57.84,54524.0
2021-03-31 15:25:00,57.83,57.94,57.82,57.85,56669.0,57.83,57.94,57.82,57.85,56669.0
2021-03-31 15:30:00,57.85,58.0,57.85,57.99,103702.0,57.85,58.0,57.85,57.99,103702.0
2021-03-31 15:35:00,57.99,57.99,57.77,57.79,82655.0,57.99,57.99,57.77,57.79,82655.0
2021-03-31 15:40:00,57.79,57.92,57.76,57.9,99390.0,57.79,57.92,57.76,57.9,99390.0
2021-03-31 15:45:00,57.9,57.91,57.8,57.86,90607.0,57.9,57.91,57.8,57.86,90607.0
2021-03-31 15:50:00,57.85,57.85,57.64,57.65,362579.0,57.85,57.85,57.64,57.65,362579.0
2021-03-31 15:55:00,57.64,57.7,57.5,57.53,429368.0,57.64,57.7,57.5,57.53,429368.0
2021-04-01 09:30:00,57.71,58.27,57.61,58.01,554962.0,57.71,58.27,57.61,58.01,554962.0
2021-04-01 09:35:00,58.02,58.28,57.94,58.0,233949.0,58.02,58.28,57.94,58.0,233949.0
2021-04-01 09:40:00,57.99,58.22,57.93,58.08,172217.0,57.99,58.22,57.93,58.08,172217.0
2021-04-01 09:45:00,58.08,58.1,57.55,57.61,240126.0,58.08,58.1,57.55,57.61,240126.0
2021-04-01 09:50:00,57.59,57.75,57.38,57.6,264593.0,57.59,57.75,57.38,57.6,264593.0
2021-04-01 09:55:00,57.6,57.82,57.58,57.78,274743.0,57.6,57.82,57.58,57.78,274743.0
2021-04-01 10:00:00,57.8,58.02,57.71,57.99,169098.0,57.8,58.02,57.71,57.99,169098.0
2021-04-01 10:05:00,57.99,58.41,57.98,58.41,449803.0,57.99,58.41,57.98,58.41,449803.0
2021-04-01 10:10:00,58.42,58.55,58.23,58.23,307707.0,58.42,58.55,58.23,58.23,307707.0
2021-04-01 10:15:00,58.22,58.33,58.07,58.15,189088.0,58.22,58.33,58.07,58.15,189088.0
2021-04-01 10:20:00,58.13,58.15,57.89,58.09,133439.0,58.13,58.15,57.89,58.09,133439.0
2021-04-01 10:25:00,58.11,58.17,57.99,58.15,85537.0,58.11,58.17,57.99,58.15,85537.0
2021-04-01 10:30:00,58.14,58.14,57.78,57.84,102256.0,58.14,58.14,57.78,57.84,102256.0
2021-04-01 10:35:00,57.82,57.99,57.75,57.93,121282.0,57.82,57.99,57.75,57.93,121282.0
2021-04-01 10:40:00,57.93,58.11,57.9,58.07,64255.0,57.93,58.11,57.9,58.07,64255.0
2021-04-01 10:45:00,58.08,58.19,58.06,58.1,70424.0,58.08,58.19,58.06,58.1,70424.0
2021-04-01 10:50:00,58.08,58.08,57.82,57.84,93961.0,58.08,58.08,57.82,57.84,93961.0
2021-04-01 10:55:00,57.85,57.88,57.68,57.86,112774.0,57.85,57.88,57.68,57.86,112774.0
2021-04-01 11:00:00,57.85,58.02,57.78,57.91,105462.0,57.85,58.02,57.78,57.91,105462.0
2021-04-01 11:05:00,57.93,57.93,57.65,57.7,156538.0,57.93,57.93,57.65,57.7,156538.0
2021-04-01 11:10:00,57.7,57.77,57.61,57.68,136032.0,57.7,57.77,57.61,57.68,136032.0
2021-04-01 11:15:00,57.67,57.72,57.51,57.54,74316.0,57.67,57.72,57.51,57.54,74316.0
2021-04-01 11:20:00,57.52,57.61,57.44,57.54,160659.0,57.52,57.61,57.44,57.54,160659.0
2021-04-01 11:25:00,57.54,57.65,57.53,57.64,80011.0,57.54,57.65,57.53,57.64,80011.0
2021-04-01 11:30:00,57.63,57.79,57.58,57.72,86313.0,57.63,57.79,57.58,57.72,86313.0
2021-04-01 11:35:00,57.71,57.74,57.57,57.64,67232.0,57.71,57.74,57.57,57.64,67232.0
2021-04-01 11:40:00,57.66,57.67,57.54,57.55,115711.0,57.66,57.67,57.54,57.55,115711.0
2021-04-01 11:45:00,57.56,57.59,57.39,57.4,98353.0,57.56,57.59,57.39,57.4,98353.0
2021-04-01 11:50:00,57.41,57.54,57.38,57.54,99315.0,57.41,57.54,57.38,57.54,99315.0
2021-04-01 11:55:00,57.54,57.56,57.46,57.48,51686.0,57.54,57.56,57.46,57.48,51686.0
2021-04-01 12:00:00,57.47,57.6,57.47,57.58,60473.0,57.47,57.6,57.47,57.58,60473.0
2021-04-01 12:05:00,57.6,57.71,57.59,57.66,62894.0,57.6,57.71,57.59,57.66,62894.0
2021-04-01 12:10:00,57.68,57.75,57.65,57.74,59662.0,57.68,57.75,57.65,57.74,59662.0
2021-04-01 12:15:00,57.74,57.78,57.68,57.78,55156.0,57.74,57.78,57.68,57.78,55156.0
2021-04-01 12:20:00,57.78,57.82,57.73,57.74,90942.0,57.78,57.82,57.73,57.74,90942.0
2021-04-01 12:25:00,57.74,57.75,57.55,57.55,69805.0,57.74,57.75,57.55,57.55,69805.0
2021-04-01 12:30:00,57.56,57.63,57.5,57.63,98008.0,57.56,57.63,57.5,57.63,98008.0
2021-04-01 12:35:00,57.63,57.63,57.52,57.59,49590.0,57.63,57.63,57.52,57.59,49590.0
2021-04-01 12:40:00,57.59,57.61,57.47,57.49,72332.0,57.59,57.61,57.47,57.49,72332.0
2021-04-01 12:45:00,57.5,57.59,57.44,57.59,66946.0,57.5,57.59,57.44,57.59,66946.0
2021-04-01 12:50:00,57.58,57.68,57.56,57.58,69893.0,57.58,57.68,57.56,57.58,69893.0
2021-04-01 12:55:00,57.58,57.63,57.54,57.55,59581.0,57.58,57.63,57.54,57.55,59581.0
2021-04-01 13:00:00,57.54,57.63,57.51,57.56,68125.0,57.54,57.63,57.51,57.56,68125.0
2021-04-01 13:05:00,57.57,57.6,57.45,57.45,72352.0,57.57,57.6,57.45,57.45,72352.0
2021-04-01 13:10:00,57.44,57.48,57.4,57.46,82243.0,57.44,57.48,57.4,57.46,82243.0
2021-04-01 13:15:00,57.47,57.5,57.31,57.34,117102.0,57.47,57.5,57.31,57.34,117102.0
2021-04-01 13:20:00,57.36,57.43,57.28,57.43,71090.0,57.36,57.43,57.28,57.43,71090.0
2021-04-01 13:25:00,57.43,57.44,57.28,57.29,58774.0,57.43,57.44,57.28,57.29,58774.0
2021-04-01 13:30:00,57.3,57.49,57.28,57.48,70462.0,57.3,57.49,57.28,57.48,70462.0
2021-04-01 13:35:00,57.48,57.48,57.38,57.41,56016.0,57.48,57.48,57.38,57.41,56016.0
2021-04-01 13:40:00,57.43,57.51,57.39,57.46,60769.0,57.43,57.51,57.39,57.46,60769.0
2021-04-01 13:45:00,57.46,57.46,57.34,57.39,89820.0,57.46,57.46,57.34,57.39,89820.0
2021-04-01 13:50:00,57.41,57.47,57.34,57.36,63425.0,57.41,57.47,57.34,57.36,63425.0
2021-04-01 13:55:00,57.38,57.4,57.32,57.37,47089.0,57.38,57.4,57.32,57.37,47089.0
2021-04-01 14:00:00,57.36,57.41,57.32,57.41,39205.0,57.36,57.41,57.32,57.41,39205.0
2021-04-01 14:05:00,57.41,57.62,57.39,57.59,129480.0,57.41,57.62,57.39,57.59,129480.0
2021-04-01 14:10:00,57.6,57.66,57.52,57.55,207707.0,57.6,57.66,57.52,57.55,207707.0
2021-04-01 14:15:00,57.55,57.65,57.52,57.63,153336.0,57.55,57.65,57.52,57.63,153336.0
2021-04-01 14:20:00,57.63,57.75,57.61,57.72,119267.0,57.63,57.75,57.61,57.72,119267.0
2021-04-01 14:25:00,57.72,57.72,57.62,57.65,49646.0,57.72,57.72,57.62,57.65,49646.0
2021-04-01 14:30:00,57.65,57.71,57.64,57.67,40544.0,57.65,57.71,57.64,57.67,40544.0
2021-04-01 14:35:00,57.66,57.72,57.59,57.71,61544.0,57.66,57.72,57.59,57.71,61544.0
2021-04-01 14:40:00,57.71,57.78,57.67,57.69,32132.0,57.71,57.78,57.67,57.69,32132.0
2021-04-01 14:45:00,57.69,57.72,57.61,57.63,39052.0,57.69,57.72,57.61,57.63,39052.0
2021-04-01 14:50:00,57.63,57.64,57.5,57.53,125301.0,57.63,57.64,57.5,57.53,125301.0
2021-04-01 14:55:00,57.52,57.67,57.51,57.62,76596.0,57.52,57.67,57.51,57.62,76596.0
2021-04-01 15:00:00,57.62,57.65,57.57,57.6,58419.0,57.62,57.65,57.57,57.6,58419.0
2021-04-01 15:05:00,57.6,57.64,57.56,57.64,166849.0,57.6,57.64,57.56,57.64,166849.0
2021-04-01 15:10:00,57.64,57.74,57.64,57.69,106294.0,57.64,57.74,57.64,57.69,106294.0
2021-04-01 15:15:00,57.69,57.84,57.68,57.8,106018.0,57.69,57.84,57.68,57.8,106018.0
2021-04-01 15:20:00,57.8,57.82,57.71,57.75,83005.0,57.8,57.82,57.71,57.75,83005.0
2021-04-01 15:25:00,57.75,57.76,57.65,57.67,69581.0,57.75,57.76,57.65,57.67,69581.0
2021-04-01 15:30:00,57.68,57.72,57.66,57.69,70033.0,57.68,57.72,57.66,57.69,70033.0
2021-04-01 15:35:00,57.68,57.76,57.64,57.68,134816.0,57.68,57.76,57.64,57.68,134816.0
2021-04-01 15:40:00,57.68,57.7,57.57,57.62,92829.0,57.68,57.7,57.57,57.62,92829.0
2021-04-01 15:45:00,57.61,57.68,57.56,57.63,103002.0,57.61,57.68,57.56,57.63,103002.0
2021-04-01 15:50:00,57.64,57.73,57.58,57.73,257420.0,57.64,57.73,57.58,57.73,257420.0
2021-04-01 15:55:00,57.72,57.88,57.7,57.83,295213.0,57.72,57.88,57.7,57.83,295213.0
2021-04-05 09:30:00,59.3,59.72,58.94,59.65,908129.0,59.3,59.72,58.94,59.65,908129.0
2021-04-05 09:35:00,59.69,60.16,59.63,59.9,847846.0,59.69,60.16,59.63,59.9,847846.0
2021-04-05 09:40:00,59.92,60.02,59.68,59.87,436806.0,59.92,60.02,59.68,59.87,436806.0
2021-04-05 09:45:00,59.86,60.39,59.82,60.33,521968.0,59.86,60.39,59.82,60.33,521968.0
2021-04-05 09:50:00,60.31,60.38,60.09,60.09,585606.0,60.31,60.38,60.09,60.09,585606.0
2021-04-05 09:55:00,60.13,60.45,60.13,60.39,488265.0,60.13,60.45,60.13,60.39,488265.0
2021-04-05 10:00:00,60.38,60.63,60.32,60.5,387563.0,60.38,60.63,60.32,60.5,387563.0
2021-04-05 10:05:00,60.5,60.52,60.09,60.14,409605.0,60.5,60.52,60.09,60.14,409605.0
2021-04-05 10:10:00,60.15,60.16,59.9,59.9,271155.0,60.15,60.16,59.9,59.9,271155.0
2021-04-05 10:15:00,59.91,60.05,59.75,59.95,275164.0,59.91,60.05,59.75,59.95,275164.0
2021-04-05 10:20:00,59.96,60.13,59.72,60.11,185416.0,59.96,60.13,59.72,60.11,185416.0
2021-04-05 10:25:00,60.11,60.6,60.04,60.56,318957.0,60.11,60.6,60.04,60.56,318957.0
2021-04-05 10:30:00,60.56,60.69,60.45,60.49,207655.0,60.56,60.69,60.45,60.49,207655.0
2021-04-05 10:35:00,60.48,60.49,60.28,60.39,234743.0,60.48,60.49,60.28,60.39,234743.0
2021-04-05 10:40:00,60.39,60.46,60.16,60.22,189239.0,60.39,60.46,60.16,60.22,189239.0
2021-04-05 10:45:00,60.24,60.35,60.15,60.34,186994.0,60.24,60.35,60.15,60.34,186994.0
2021-04-05 10:50:00,60.34,60.35,60.07,60.11,114233.0,60.34,60.35,60.07,60.11,114233.0
2021-04-05 10:55:00,60.12,60.44,60.12,60.36,260180.0,60.12,60.44,60.12,60.36,260180.0
2021-04-05 11:00:00,60.37,60.56,60.3,60.54,170305.0,60.37,60.56,60.3,60.54,170305.0
2021-04-05 11:05:00,60.54,60.63,60.44,60.51,104539.0,60.54,60.63,60.44,60.51,104539.0
2021-04-05 11:10:00,60.5,60.55,60.37,60.49,113949.0,60.5,60.55,60.37,60.49,113949.0
2021-04-05 11:15:00,60.49,60.72,60.49,60.63,207008.0,60.49,60.72,60.49,60.63,207008.0
2021-04-05 11:20:00,60.64,60.89,60.62,60.86,256475.0,60.64,60.89,60.62,60.86,256475.0
2021-04-05 11:25:00,60.86,60.87,60.66,60.72,218349.0,60.86,60.87,60.66,60.72,218349.0
2021-04-05 11:30:00,60.72,60.8,60.51,60.52,268603.0,60.72,60.8,60.51,60.52,268603.0
2021-04-05 11:35:00,60.53,60.6,60.35,60.37,180943.0,60.53,60.6,60.35,60.37,180943.0
2021-04-05 11:40:00,60.37,60.52,60.26,60.38,196847.0,60.37,60.52,60.26,60.38,196847.0
2021-04-05 11:45:00,60.38,60.38,60.17,60.23,248277.0,60.38,60.38,60.17,60.23,248277.0
2021-04-05 11:50:00,60.23,60.27,60.08,60.14,297627.0,60.23,60.27,60.08,60.14,297627.0
2021-04-05 11:55:00,60.14,60.41,60.14,60.31,162423.0,60.14,60.41,60.14,60.31,162423.0
2021-04-05 12:00:00,60.31,60.34,60.14,60.28,153834.0,60.31,60.34,60.14,60.28,153834.0
2021-04-05 12:05:00,60.28,60.33,60.02,60.07,230034.0,60.28,60.33,60.02,60.07,230034.0
2021-04-05 12:10:00,60.06,60.14,59.94,59.95,183953.0,60.06,60.14,59.94,59.95,183953.0
2021-04-05 12:15:00,59.96,60.0,59.81,59.83,189048.0,59.96,60.0,59.81,59.83,189048.0
2021-04-05 12:20:00,59.83,59.93,59.7,59.85,226083.0,59.83,59.93,59.7,59.85,226083.0
2021-04-05 12:25:00,59.91,60.0,59.8,60.0,104111.0,59.91,60.0,59.8,60.0,104111.0
2021-04-05 12:30:00,59.99,60.12,59.96,60.09,85451.0,59.99,60.12,59.96,60.09,85451.0
2021-04-05 12:35:00,60.09,60.13,59.98,59.98,93461.0,60.09,60.13,59.98,59.98,93461.0
2021-04-05 12:40:00,59.97,60.0,59.89,59.98,139620.0,59.97,60.0,59.89,59.98,139620.0
2021-04-05 12:45:00,59.99,60.04,59.91,59.98,93619.0,59.99,60.04,59.91,59.98,93619.0
2021-04-05 12:50:00,59.99,60.01,59.93,59.99,98031.0,59.99,60.01,59.93,59.99,98031.0
2021-04-05 12:55:00,59.98,60.0,59.86,59.86,87623.0,59.98,60.0,59.86,59.86,87623.0
2021-04-05 13:00:00,59.86,59.92,59.74,59.92,140342.0,59.86,59.92,59.74,59.92,140342.0
2021-04-05 13:05:00,59.91,59.96,59.8,59.86,130837.0,59.91,59.96,59.8,59.86,130837.0
2021-04-05 13:10:00,59.85,59.86,59.64,59.67,119631.0,59.85,59.86,59.64,59.67,119631.0
2021-04-05 13:15:00,59.67,59.7,59.63,59.68,101549.0,59.67,59.7,59.63,59.68,101549.0
2021-04-05 13:20:00,59.66,59.74,59.47,59.66,196434.0,59.66,59.74,59.47,59.66,196434.0
2021-04-05 13:25:00,59.67,59.69,59.58,59.62,88194.0,59.67,59.69,59.58,59.62,88194.0
2021-04-05 13:30:00,59.62,59.7,59.57,59.69,48516.0,59.62,59.7,59.57,59.69,48516.0
2021-04-05 13:35:00,59.69,59.7,59.56,59.61,71273.0,59.69,59.7,59.56,59.61,71273.0
2021-04-05 13:40:00,59.61,59.65,59.53,59.6,121091.0,59.61,59.65,59.53,59.6,121091.0
2021-04-05 13:45:00,59.61,59.74,59.6,59.7,69630.0,59.61,59.74,59.6,59.7,69630.0
2021-04-05 13:50:00,59.69,59.78,59.67,59.76,95365.0,59.69,59.78,59.67,59.76,95365.0
2021-04-05 13:55:00,59.75,59.77,59.63,59.73,52318.0,59.75,59.77,59.63,59.73,52318.0
2021-04-05 14:00:00,59.72,59.83,59.7,59.74,77528.0,59.72,59.83,59.7,59.74,77528.0
2021-04-05 14:05:00,59.76,59.78,59.64,59.65,53468.0,59.76,59.78,59.64,59.65,53468.0
2021-04-05 14:10:00,59.66,59.79,59.62,59.79,77792.0,59.66,59.79,59.62,59.79,77792.0
2021-04-05 14:15:00,59.8,59.84,59.77,59.83,57135.0,59.8,59.84,59.77,59.83,57135.0
2021-04-05 14:20:00,59.83,59.86,59.77,59.78,62432.0,59.83,59.86,59.77,59.78,62432.0
2021-04-05 14:25:00,59.78,59.84,59.76,59.82,42009.0,59.78,59.84,59.76,59.82,42009.0
2021-04-05 14:30:00,59.82,59.85,59.73,59.77,76156.0,59.82,59.85,59.73,59.77,76156.0
2021-04-05 14:35:00,59.77,59.82,59.68,59.69,46663.0,59.77,59.82,59.68,59.69,46663.0
2021-04-05 14:40:00,59.7,59.75,59.63,59.65,40495.0,59.7,59.75,59.63,59.65,40495.0
2021-04-05 14:45:00,59.65,59.72,59.6,59.69,79764.0,59.65,59.72,59.6,59.69,79764.0
2021-04-05 14:50:00,59.69,59.72,59.55,59.62,61617.0,59.69,59.72,59.55,59.62,61617.0
2021-04-05 14:55:00,59.61,59.68,59.59,59.64,48015.0,59.61,59.68,59.59,59.64,48015.0
2021-04-05 15:00:00,59.63,59.64,59.43,59.45,116689.0,59.63,59.64,59.43,59.45,116689.0
2021-04-05 15:05:00,59.45,59.71,59.45,59.7,103130.0,59.45,59.71,59.45,59.7,103130.0
2021-04-05 15:10:00,59.7,59.76,59.65,59.74,62517.0,59.7,59.76,59.65,59.74,62517.0
2021-04-05 15:15:00,59.75,59.81,59.73,59.8,67125.0,59.75,59.81,59.73,59.8,67125.0
2021-04-05 15:20:00,59.79,59.79,59.69,59.69,81666.0,59.79,59.79,59.69,59.69,81666.0
2021-04-05 15:25:00,59.69,59.7,59.46,59.48,75380.0,59.69,59.7,59.46,59.48,75380.0
2021-04-05 15:30:00,59.47,59.51,59.35,59.37,197282.0,59.47,59.51,59.35,59.37,197282.0
2021-04-05 15:35:00,59.37,59.49,59.36,59.38,111618.0,59.37,59.49,59.36,59.38,111618.0
2021-04-05 15:40:00,59.39,59.4,59.26,59.36,144640.0,59.39,59.4,59.26,59.36,144640.0
2021-04-05 15:45:00,59.35,59.35,59.15,59.15,164572.0,59.35,59.35,59.15,59.15,164572.0
2021-04-05 15:50:00,59.15,59.19,59.05,59.14,231845.0,59.15,59.19,59.05,59.14,231845.0
2021-04-05 15:55:00,59.13,59.3,59.13,59.29,247111.0,59.13,59.3,59.13,59.29,247111.0
2021-04-06 09:30:00,59.79,59.88,58.87,59.3,708719.0,59.79,59.88,58.87,59.3,708719.0
2021-04-06 09:35:00,59.29,59.8,59.27,59.7,429435.0,59.29,59.8,59.27,59.7,429435.0
2021-04-06 09:40:00,59.7,59.84,59.46,59.73,228612.0,59.7,59.84,59.46,59.73,228612.0
2021-04-06 09:45:00,59.75,60.27,59.66,60.04,492479.0,59.75,60.27,59.66,60.04,492479.0
2021-04-06 09:50:00,60.04,60.42,60.03,60.21,328367.0,60.04,60.42,60.03,60.21,328367.0
2021-04-06 09:55:00,60.24,60.37,60.15,60.21,254402.0,60.24,60.37,60.15,60.21,254402.0
2021-04-06 10:00:00,60.21,60.24,60.04,60.21,239317.0,60.21,60.24,60.04,60.21,239317.0
2021-04-06 10:05:00,60.21,60.27,59.79,59.84,197516.0,60.21,60.27,59.79,59.84,197516.0
2021-04-06 10:10:00,59.84,59.95,59.67,59.85,189707.0,59.84,59.95,59.67,59.85,189707.0
2021-04-06 10:15:00,59.83,59.98,59.77,59.9,105742.0,59.83,59.98,59.77,59.9,105742.0
2021-04-06 10:20:00,59.9,60.03,59.66,59.68,150900.0,59.9,60.03,59.66,59.68,150900.0
2021-04-06 10:25:00,59.67,59.81,59.61,59.73,169299.0,59.67,59.81,59.61,59.73,169299.0
2021-04-06 10:30:00,59.74,59.88,59.68,59.79,111809.0,59.74,59.88,59.68,59.79,111809.0
2021-04-06 10:35:00,59.78,59.94,59.68,59.92,155510.0,59.78,59.94,59.68,59.92,155510.0
2021-04-06 10:40:00,59.93,59.98,59.68,59.73,119566.0,59.93,59.98,59.68,59.73,119566.0
2021-04-06 10:45:00,59.73,59.89,59.62,59.88,128887.0,59.73,59.89,59.62,59.88,128887.0
2021-04-06 10:50:00,59.87,59.89,59.67,59.77,101715.0,59.87,59.89,59.67,59.77,101715.0
2021-04-06 10:55:00,59.76,60.02,59.68,59.87,196766.0,59.76,60.02,59.68,59.87,196766.0
2021-04-06 11:00:00,59.85,59.85,59.66,59.68,100460.0,59.85,59.85,59.66,59.68,100460.0
2021-04-06 11:05:00,59.67,59.76,59.58,59.67,104675.0,59.67,59.76,59.58,59.67,104675.0
2021-04-06 11:10:00,59.69,59.7,59.36,59.37,173384.0,59.69,59.7,59.36,59.37,173384.0
2021-04-06 11:15:00,59.36,59.38,59.15,59.35,252243.0,59.36,59.38,59.15,59.35,252243.0
2021-04-06 11:20:00,59.32,59.43,59.3,59.38,103442.0,59.32,59.43,59.3,59.38,103442.0
2021-04-06 11:25:00,59.38,59.47,59.36,59.4,123175.0,59.38,59.47,59.36,59.4,123175.0
2021-04-06 11:30:00,59.4,59.53,59.34,59.47,103168.0,59.4,59.53,59.34,59.47,103168.0
2021-04-06 11:35:00,59.46,59.6,59.44,59.56,130961.0,59.46,59.6,59.44,59.56,130961.0
2021-04-06 11:40:00,59.55,59.58,59.43,59.47,104251.0,59.55,59.58,59.43,59.47,104251.0
2021-04-06 11:45:00,59.47,59.55,59.43,59.55,75813.0,59.47,59.55,59.43,59.55,75813.0
2021-04-06 11:50:00,59.55,59.56,59.36,59.41,81896.0,59.55,59.56,59.36,59.41,81896.0
2021-04-06 11:55:00,59.39,59.46,59.3,59.35,79415.0,59.39,59.46,59.3,59.35,79415.0
2021-04-06 12:00:00,59.35,59.46,59.32,59.43,64418.0,59.35,59.46,59.32,59.43,64418.0
2021-04-06 12:05:00,59.42,59.48,59.26,59.35,88324.0,59.42,59.48,59.26,59.35,88324.0
2021-04-06 12:10:00,59.36,59.37,59.26,59.28,57172.0,59.36,59.37,59.26,59.28,57172.0
2021-04-06 12:15:00,59.28,59.38,59.15,59.16,104905.0,59.28,59.38,59.15,59.16,104905.0
2021-04-06 12:20:00,59.16,59.28,59.14,59.27,89349.0,59.16,59.28,59.14,59.27,89349.0
2021-04-06 12:25:00,59.27,59.33,59.23,59.33,55068.0,59.27,59.33,59.23,59.33,55068.0
2021-04-06 12:30:00,59.31,59.31,59.12,59.18,59386.0,59.31,59.31,59.12,59.18,59386.0
2021-04-06 12:35:00,59.17,59.22,59.13,59.15,50004.0,59.17,59.22,59.13,59.15,50004.0
2021-04-06 12:40:00,59.14,59.18,59.1,59.15,62502.0,59.14,59.18,59.1,59.15,62502.0
2021-04-06 12:45:00,59.15,59.16,59.06,59.09,104772.0,59.15,59.16,59.06,59.09,104772.0
2021-04-06 12:50:00,59.1,59.27,59.07,59.24,176643.0,59.1,59.27,59.07,59.24,176643.0
2021-04-06 12:55:00,59.24,59.34,59.22,59.31,62062.0,59.24,59.34,59.22,59.31,62062.0
2021-04-06 13:00:00,59.3,59.38,59.29,59.35,82030.0,59.3,59.38,59.29,59.35,82030.0
2021-04-06 13:05:00,59.35,59.41,59.32,59.36,83581.0,59.35,59.41,59.32,59.36,83581.0
2021-04-06 13:10:00,59.37,59.47,59.32,59.43,107129.0,59.37,59.47,59.32,59.43,107129.0
2021-04-06 13:15:00,59.43,59.51,59.4,59.48,86699.0,59.43,59.51,59.4,59.48,86699.0
2021-04-06 13:20:00,59.49,59.51,59.31,59.41,82585.0,59.49,59.51,59.31,59.41,82585.0
2021-04-06 13:25:00,59.41,59.49,59.38,59.48,76617.0,59.41,59.49,59.38,59.48,76617.0
2021-04-06 13:30:00,59.47,59.58,59.4,59.55,130684.0,59.47,59.58,59.4,59.55,130684.0
2021-04-06 13:35:00,59.55,59.64,59.55,59.58,96468.0,59.55,59.64,59.55,59.58,96468.0
2021-04-06 13:40:00,59.59,59.67,59.56,59.63,64632.0,59.59,59.67,59.56,59.63,64632.0
2021-04-06 13:45:00,59.64,59.75,59.62,59.63,85863.0,59.64,59.75,59.62,59.63,85863.0
2021-04-06 13:50:00,59.64,59.68,59.58,59.68,67520.0,59.64,59.68,59.58,59.68,67520.0
2021-04-06 13:55:00,59.68,59.69,59.59,59.64,37310.0,59.68,59.69,59.59,59.64,37310.0
2021-04-06 14:00:00,59.64,59.83,59.64,59.81,93698.0,59.64,59.83,59.64,59.81,93698.0
2021-04-06 14:05:00,59.81,59.81,59.69,59.73,78081.0,59.81,59.81,59.69,59.73,78081.0
2021-04-06 14:10:00,59.72,59.84,59.72,59.8,76906.0,59.72,59.84,59.72,59.8,76906.0
2021-04-06 14:15:00,59.79,59.84,59.74,59.75,98450.0,59.79,59.84,59.74,59.75,98450.0
2021-04-06 14:20:00,59.76,59.84,59.73,59.73,64428.0,59.76,59.84,59.73,59.73,64428.0
2021-04-06 14:25:00,59.73,59.77,59.65,59.7,66302.0,59.73,59.77,59.65,59.7,66302.0
2021-04-06 14:30:00,59.69,59.77,59.65,59.71,59679.0,59.69,59.77,59.65,59.71,59679.0
2021-04-06 14:35:00,59.73,59.73,59.6,59.62,71187.0,59.73,59.73,59.6,59.62,71187.0
2021-04-06 14:40:00,59.61,59.64,59.53,59.56,46334.0,59.61,59.64,59.53,59.56,46334.0
2021-04-06 14:45:00,59.56,59.67,59.55,59.66,59378.0,59.56,59.67,59.55,59.66,59378.0
2021-04-06 14:50:00,59.67,59.7,59.63,59.64,49716.0,59.67,59.7,59.63,59.64,49716.0
2021-04-06 14:55:00,59.64,59.7,59.61,59.69,40530.0,59.64,59.7,59.61,59.69,40530.0
2021-04-06 15:00:00,59.69,59.73,59.5,59.53,99370.0,59.69,59.73,59.5,59.53,99370.0
2021-04-06 15:05:00,59.53,59.58,59.47,59.49,87482.0,59.53,59.58,59.47,59.49,87482.0
2021-04-06 15:10:00,59.47,59.62,59.47,59.61,74768.0,59.47,59.62,59.47,59.61,74768.0
2021-04-06 15:15:00,59.61,59.64,59.53,59.61,68685.0,59.61,59.64,59.53,59.61,68685.0
2021-04-06 15:20:00,59.6,59.62,59.47,59.51,75637.0,59.6,59.62,59.47,59.51,75637.0
2021-04-06 15:25:00,59.5,59.55,59.46,59.49,66023.0,59.5,59.55,59.46,59.49,66023.0
2021-04-06 15:30:00,59.49,59.56,59.49,59.53,54906.0,59.49,59.56,59.49,59.53,54906.0
2021-04-06 15:35:00,59.53,59.59,59.49,59.54,73556.0,59.53,59.59,59.49,59.54,73556.0
2021-04-06 15:40:00,59.54,59.63,59.51,59.52,60660.0,59.54,59.63,59.51,59.52,60660.0
2021-04-06 15:45:00,59.52,59.55,59.47,59.49,84251.0,59.52,59.55,59.47,59.49,84251.0
2021-04-06 15:50:00,59.49,59.59,59.4,59.41,181397.0,59.49,59.59,59.4,59.41,181397.0
2021-04-06 15:55:00,59.41,59.53,59.38,59.48,260081.0,59.41,59.53,59.38,59.48,260081.0
2021-04-07 09:30:00,59.79,60.73,59.66,60.65,815742.0,59.79,60.73,59.66,60.65,815742.0
2021-04-07 09:35:00,60.66,60.8,60.44,60.59,598880.0,60.66,60.8,60.44,60.59,598880.0
2021-04-07 09:40:00,60.59,60.98,60.55,60.69,444070.0,60.59,60.98,60.55,60.69,444070.0
2021-04-07 09:45:00,60.73,60.93,60.56,60.85,438646.0,60.73,60.93,60.56,60.85,438646.0
2021-04-07 09:50:00,60.86,61.2,60.66,60.96,523724.0,60.86,61.2,60.66,60.96,523724.0
2021-04-07 09:55:00,60.95,61.34,60.86,61.31,493294.0,60.95,61.34,60.86,61.31,493294.0
2021-04-07 10:00:00,61.31,61.33,60.98,61.03,407844.0,61.31,61.33,60.98,61.03,407844.0
2021-04-07 10:05:00,61.04,61.05,60.61,60.68,336145.0,61.04,61.05,60.61,60.68,336145.0
2021-04-07 10:10:00,60.68,60.73,60.48,60.65,269401.0,60.68,60.73,60.48,60.65,269401.0
2021-04-07 10:15:00,60.66,60.83,60.55,60.79,263097.0,60.66,60.83,60.55,60.79,263097.0
2021-04-07 10:20:00,60.79,60.8,60.55,60.63,156854.0,60.79,60.8,60.55,60.63,156854.0
2021-04-07 10:25:00,60.62,60.62,60.38,60.42,211907.0,60.62,60.62,60.38,60.42,211907.0
2021-04-07 10:30:00,60.4,60.57,60.34,60.35,151705.0,60.4,60.57,60.34,60.35,151705.0
2021-04-07 10:35:00,60.36,60.39,60.13,60.27,221827.0,60.36,60.39,60.13,60.27,221827.0
2021-04-07 10:40:00,60.31,60.38,60.21,60.36,101547.0,60.31,60.38,60.21,60.36,101547.0
2021-04-07 10:45:00,60.35,60.42,60.19,60.28,145410.0,60.35,60.42,60.19,60.28,145410.0
2021-04-07 10:50:00,60.26,60.41,60.23,60.26,122468.0,60.26,60.41,60.23,60.26,122468.0
2021-04-07 10:55:00,60.25,60.25,60.04,60.11,185233.0,60.25,60.25,60.04,60.11,185233.0
2021-04-07 11:00:00,60.11,60.26,60.01,60.25,112850.0,60.11,60.26,60.01,60.25,112850.0
2021-04-07 11:05:00,60.26,60.26,59.92,60.0,169257.0,60.26,60.26,59.92,60.0,169257.0
2021-04-07 11:10:00,60.02,60.1,59.96,60.09,87617.0,60.02,60.1,59.96,60.09,87617.0
2021-04-07 11:15:00,60.07,60.14,59.95,59.96,114917.0,60.07,60.14,59.95,59.96,114917.0
2021-04-07 11:20:00,59.94,59.96,59.81,59.9,130207.0,59.94,59.96,59.81,59.9,130207.0
2021-04-07 11:25:00,59.9,59.91,59.73,59.79,154710.0,59.9,59.91,59.73,59.79,154710.0
2021-04-07 11:30:00,59.78,59.87,59.63,59.63,123196.0,59.78,59.87,59.63,59.63,123196.0
2021-04-07 11:35:00,59.64,59.74,59.57,59.66,109076.0,59.64,59.74,59.57,59.66,109076.0
2021-04-07 11:40:00,59.65,59.72,59.55,59.63,250224.0,59.65,59.72,59.55,59.63,250224.0
2021-04-07 11:45:00,59.63,59.73,59.49,59.51,316011.0,59.63,59.73,59.49,59.51,316011.0
2021-04-07 11:50:00,59.51,59.64,59.49,59.55,73922.0,59.51,59.64,59.49,59.55,73922.0
2021-04-07 11:55:00,59.55,59.61,59.5,59.6,79422.0,59.55,59.61,59.5,59.6,79422.0
2021-04-07 12:00:00,59.6,59.76,59.59,59.64,97963.0,59.6,59.76,59.59,59.64,97963.0
2021-04-07 12:05:00,59.63,59.7,59.63,59.66,35797.0,59.63,59.7,59.63,59.66,35797.0
2021-04-07 12:10:00,59.65,59.65,59.39,59.48,139398.0,59.65,59.65,59.39,59.48,139398.0
2021-04-07 12:15:00,59.46,59.46,59.19,59.27,106369.0,59.46,59.46,59.19,59.27,106369.0
2021-04-07 12:20:00,59.27,59.34,59.25,59.34,98959.0,59.27,59.34,59.25,59.34,98959.0
2021-04-07 12:25:00,59.34,59.48,59.32,59.43,107345.0,59.34,59.48,59.32,59.43,107345.0
2021-04-07 12:30:00,59.4,59.62,59.4,59.61,86809.0,59.4,59.62,59.4,59.61,86809.0
2021-04-07 12:35:00,59.6,59.63,59.48,59.51,94863.0,59.6,59.63,59.48,59.51,94863.0
2021-04-07 12:40:00,59.5,59.65,59.5,59.63,69110.0,59.5,59.65,59.5,59.63,69110.0
2021-04-07 12:45:00,59.64,59.66,59.55,59.61,50841.0,59.64,59.66,59.55,59.61,50841.0
2021-04-07 12:50:00,59.62,59.74,59.61,59.74,87426.0,59.62,59.74,59.61,59.74,87426.0
2021-04-07 12:55:00,59.74,59.93,59.74,59.84,154413.0,59.74,59.93,59.74,59.84,154413.0
2021-04-07 13:00:00,59.86,60.09,59.85,60.06,163446.0,59.86,60.09,59.85,60.06,163446.0
2021-04-07 13:05:00,60.06,60.11,59.92,59.94,121042.0,60.06,60.11,59.92,59.94,121042.0
2021-04-07 13:10:00,59.93,59.99,59.88,59.91,78940.0,59.93,59.99,59.88,59.91,78940.0
2021-04-07 13:15:00,59.91,59.92,59.79,59.82,91336.0,59.91,59.92,59.79,59.82,91336.0
2021-04-07 13:20:00,59.81,59.87,59.66,59.67,75841.0,59.81,59.87,59.66,59.67,75841.0
2021-04-07 13:25:00,59.66,59.8,59.65,59.8,85570.0,59.66,59.8,59.65,59.8,85570.0
2021-04-07 13:30:00,59.79,59.87,59.75,59.87,86652.0,59.79,59.87,59.75,59.87,86652.0
2021-04-07 13:35:00,59.86,59.99,59.84,59.97,90294.0,59.86,59.99,59.84,59.97,90294.0
2021-04-07 13:40:00,59.98,60.08,59.97,60.01,119867.0,59.98,60.08,59.97,60.01,119867.0
2021-04-07 13:45:00,60.01,60.03,59.91,59.95,80893.0,60.01,60.03,59.91,59.95,80893.0
2021-04-07 13:50:00,59.95,59.99,59.82,59.9,66802.0,59.95,59.99,59.82,59.9,66802.0
2021-04-07 13:55:00,59.91,59.93,59.79,59.8,57573.0,59.91,59.93,59.79,59.8,57573.0
2021-04-07 14:00:00,59.81,59.97,59.74,59.94,85499.0,59.81,59.97,59.74,59.94,85499.0
2021-04-07 14:05:00,59.92,60.07,59.89,60.01,96257.0,59.92,60.07,59.89,60.01,96257.0
2021-04-07 14:10:00,60.03,60.1,59.96,60.04,85038.0,60.03,60.1,59.96,60.04,85038.0
2021-04-07 14:15:00,60.03,60.04,59.92,59.94,72656.0,60.03,60.04,59.92,59.94,72656.0
2021-04-07 14:20:00,59.93,59.96,59.85,59.9,43121.0,59.93,59.96,59.85,59.9,43121.0
2021-04-07 14:25:00,59.9,59.91,59.72,59.72,124030.0,59.9,59.91,59.72,59.72,124030.0
2021-04-07 14:30:00,59.73,59.84,59.73,59.84,66548.0,59.73,59.84,59.73,59.84,66548.0
2021-04-07 14:35:00,59.83,59.87,59.78,59.84,46122.0,59.83,59.87,59.78,59.84,46122.0
2021-04-07 14:40:00,59.83,59.92,59.81,59.83,128397.0,59.83,59.92,59.81,59.83,128397.0
2021-04-07 14:45:00,59.82,59.83,59.77,59.81,37875.0,59.82,59.83,59.77,59.81,37875.0
2021-04-07 14:50:00,59.81,59.84,59.74,59.8,43152.0,59.81,59.84,59.74,59.8,43152.0
2021-04-07 14:55:00,59.81,59.82,59.73,59.74,50157.0,59.81,59.82,59.73,59.74,50157.0
2021-04-07 15:00:00,59.74,59.79,59.72,59.76,44851.0,59.74,59.79,59.72,59.76,44851.0
2021-04-07 15:05:00,59.75,59.75,59.65,59.66,66436.0,59.75,59.75,59.65,59.66,66436.0
2021-04-07 15:10:00,59.66,59.69,59.55,59.57,66297.0,59.66,59.69,59.55,59.57,66297.0
2021-04-07 15:15:00,59.58,59.62,59.53,59.59,72312.0,59.58,59.62,59.53,59.59,72312.0
2021-04-07 15:20:00,59.58,59.61,59.51,59.53,48528.0,59.58,59.61,59.51,59.53,48528.0
2021-04-07 15:25:00,59.52,59.55,59.37,59.42,99023.0,59.52,59.55,59.37,59.42,99023.0
2021-04-07 15:30:00,59.43,59.51,59.4,59.41,69692.0,59.43,59.51,59.4,59.41,69692.0
2021-04-07 15:35:00,59.4,59.49,59.4,59.43,53771.0,59.4,59.49,59.4,59.43,53771.0
2021-04-07 15:40:00,59.43,59.53,59.42,59.53,88407.0,59.43,59.53,59.42,59.53,88407.0
2021-04-07 15:45:00,59.54,59.67,59.52,59.65,94760.0,59.54,59.67,59.52,59.65,94760.0
2021-04-07 15:50:00,59.65,59.67,59.51,59.59,121047.0,59.65,59.67,59.51,59.59,121047.0
2021-04-07 15:55:00,59.59,59.61,59.41,59.56,259717.0,59.59,59.61,59.41,59.56,259717.0
2021-04-08 09:30:00,59.13,59.28,58.11,58.28,1102692.0,59.13,59.28,58.11,58.28,1102692.0
2021-04-08 09:35:00,58.27,58.48,58.08,58.24,482170.0,58.27,58.48,58.08,58.24,482170.0
2021-04-08 09:40:00,58.24,58.27,57.93,58.14,466956.0,58.24,58.27,57.93,58.14,466956.0
2021-04-08 09:45:00,58.15,58.26,57.75,57.98,452848.0,58.15,58.26,57.75,57.98,452848.0
2021-04-08 09:50:00,58.0,58.12,57.83,58.04,382519.0,58.0,58.12,57.83,58.04,382519.0
2021-04-08 09:55:00,58.05,58.27,57.9,58.17,288621.0,58.05,58.27,57.9,58.17,288621.0
2021-04-08 10:00:00,58.17,58.37,58.07,58.11,288225.0,58.17,58.37,58.07,58.11,288225.0
2021-04-08 10:05:00,58.09,58.12,57.77,58.09,315152.0,58.09,58.12,57.77,58.09,315152.0
2021-04-08 10:10:00,58.08,58.22,57.86,58.16,215210.0,58.08,58.22,57.86,58.16,215210.0
2021-04-08 10:15:00,58.17,58.38,58.14,58.37,245915.0,58.17,58.38,58.14,58.37,245915.0
2021-04-08 10:20:00,58.35,58.65,58.31,58.56,271884.0,58.35,58.65,58.31,58.56,271884.0
2021-04-08 10:25:00,58.54,58.58,58.43,58.56,111263.0,58.54,58.58,58.43,58.56,111263.0
2021-04-08 10:30:00,58.56,58.59,58.37,58.38,98884.0,58.56,58.59,58.37,58.38,98884.0
2021-04-08 10:35:00,58.38,58.7,58.32,58.67,175186.0,58.38,58.7,58.32,58.67,175186.0
2021-04-08 10:40:00,58.67,58.74,58.63,58.72,120365.0,58.67,58.74,58.63,58.72,120365.0
2021-04-08 10:45:00,58.72,58.78,58.63,58.64,110886.0,58.72,58.78,58.63,58.64,110886.0
2021-04-08 10:50:00,58.66,58.66,58.5,58.57,146151.0,58.66,58.66,58.5,58.57,146151.0
2021-04-08 10:55:00,58.58,58.6,58.42,58.48,75269.0,58.58,58.6,58.42,58.48,75269.0
2021-04-08 11:00:00,58.49,58.71,58.49,58.71,83612.0,58.49,58.71,58.49,58.71,83612.0
2021-04-08 11:05:00,58.71,58.78,58.66,58.77,84975.0,58.71,58.78,58.66,58.77,84975.0
2021-04-08 11:10:00,58.78,58.87,58.7,58.72,101154.0,58.78,58.87,58.7,58.72,101154.0
2021-04-08 11:15:00,58.7,58.79,58.69,58.75,66418.0,58.7,58.79,58.69,58.75,66418.0
2021-04-08 11:20:00,58.75,58.77,58.64,58.73,87548.0,58.75,58.77,58.64,58.73,87548.0
2021-04-08 11:25:00,58.72,58.82,58.72,58.78,72381.0,58.72,58.82,58.72,58.78,72381.0
2021-04-08 11:30:00,58.78,58.92,58.76,58.9,100166.0,58.78,58.92,58.76,58.9,100166.0
2021-04-08 11:35:00,58.89,59.0,58.88,58.98,85421.0,58.89,59.0,58.88,58.98,85421.0
2021-04-08 11:40:00,58.98,59.11,58.96,59.05,122351.0,58.98,59.11,58.96,59.05,122351.0
2021-04-08 11:45:00,59.05,59.05,58.92,58.93,96106.0,59.05,59.05,58.92,58.93,96106.0
2021-04-08 11:50:00,58.92,59.08,58.89,59.08,89732.0,58.92,59.08,58.89,59.08,89732.0
2021-04-08 11:55:00,59.07,59.11,58.94,59.02,107743.0,59.07,59.11,58.94,59.02,107743.0
2021-04-08 12:00:00,59.02,59.06,58.97,59.05,60797.0,59.02,59.06,58.97,59.05,60797.0
2021-04-08 12:05:00,59.04,59.06,58.97,58.99,70073.0,59.04,59.06,58.97,58.99,70073.0
2021-04-08 12:10:00,58.99,59.12,58.96,59.1,104668.0,58.99,59.12,58.96,59.1,104668.0
2021-04-08 12:15:00,59.1,59.19,59.03,59.04,113508.0,59.1,59.19,59.03,59.04,113508.0
2021-04-08 12:20:00,59.04,59.09,58.99,58.99,77558.0,59.04,59.09,58.99,58.99,77558.0
2021-04-08 12:25:00,59.0,59.18,58.97,59.14,77062.0,59.0,59.18,58.97,59.14,77062.0
2021-04-08 12:30:00,59.14,59.18,59.08,59.1,59339.0,59.14,59.18,59.08,59.1,59339.0
2021-04-08 12:35:00,59.1,59.17,59.08,59.14,65351.0,59.1,59.17,59.08,59.14,65351.0
2021-04-08 12:40:00,59.13,59.13,59.01,59.04,36169.0,59.13,59.13,59.01,59.04,36169.0
2021-04-08 12:45:00,59.03,59.08,59.0,59.06,62032.0,59.03,59.08,59.0,59.06,62032.0
2021-04-08 12:50:00,59.05,59.15,59.03,59.05,53128.0,59.05,59.15,59.03,59.05,53128.0
2021-04-08 12:55:00,59.02,59.07,58.99,59.05,48246.0,59.02,59.07,58.99,59.05,48246.0
2021-04-08 13:00:00,59.06,59.13,58.99,59.04,59258.0,59.06,59.13,58.99,59.04,59258.0
2021-04-08 13:05:00,59.04,59.07,58.97,59.0,37602.0,59.04,59.07,58.97,59.0,37602.0
2021-04-08 13:10:00,59.0,59.03,58.88,58.9,67427.0,59.0,59.03,58.88,58.9,67427.0
2021-04-08 13:15:00,58.9,58.93,58.86,58.92,118903.0,58.9,58.93,58.86,58.92,118903.0
2021-04-08 13:20:00,58.91,58.92,58.67,58.68,231954.0,58.91,58.92,58.67,58.68,231954.0
2021-04-08 13:25:00,58.68,58.73,58.61,58.63,91600.0,58.68,58.73,58.61,58.63,91600.0
2021-04-08 13:30:00,58.65,58.7,58.61,58.63,74301.0,58.65,58.7,58.61,58.63,74301.0
2021-04-08 13:35:00,58.62,58.63,58.48,58.5,202092.0,58.62,58.63,58.48,58.5,202092.0
2021-04-08 13:40:00,58.48,58.57,58.41,58.54,148041.0,58.48,58.57,58.41,58.54,148041.0
2021-04-08 13:45:00,58.55,58.61,58.48,58.56,114153.0,58.55,58.61,58.48,58.56,114153.0
2021-04-08 13:50:00,58.57,58.59,58.49,58.55,52263.0,58.57,58.59,58.49,58.55,52263.0
2021-04-08 13:55:00,58.55,58.71,58.55,58.66,82745.0,58.55,58.71,58.55,58.66,82745.0
2021-04-08 14:00:00,58.65,58.88,58.64,58.88,87572.0,58.65,58.88,58.64,58.88,87572.0
2021-04-08 14:05:00,58.88,58.89,58.81,58.82,60146.0,58.88,58.89,58.81,58.82,60146.0
2021-04-08 14:10:00,58.82,58.93,58.79,58.9,49356.0,58.82,58.93,58.79,58.9,49356.0
2021-04-08 14:15:00,58.9,58.91,58.78,58.79,45271.0,58.9,58.91,58.78,58.79,45271.0
2021-04-08 14:20:00,58.8,58.83,58.68,58.74,67909.0,58.8,58.83,58.68,58.74,67909.0
2021-04-08 14:25:00,58.73,58.75,58.63,58.66,64417.0,58.73,58.75,58.63,58.66,64417.0
2021-04-08 14:30:00,58.65,58.73,58.62,58.67,42246.0,58.65,58.73,58.62,58.67,42246.0
2021-04-08 14:35:00,58.65,58.71,58.61,58.61,61496.0,58.65,58.71,58.61,58.61,61496.0
2021-04-08 14:40:00,58.61,58.69,58.61,58.64,83542.0,58.61,58.69,58.61,58.64,83542.0
2021-04-08 14:45:00,58.63,58.65,58.58,58.62,65596.0,58.63,58.65,58.58,58.62,65596.0
2021-04-08 14:50:00,58.62,58.84,58.61,58.83,90175.0,58.62,58.84,58.61,58.83,90175.0
2021-04-08 14:55:00,58.85,59.02,58.83,58.99,144311.0,58.85,59.02,58.83,58.99,144311.0
2021-04-08 15:00:00,58.99,59.15,58.98,59.05,172241.0,58.99,59.15,58.98,59.05,172241.0
2021-04-08 15:05:00,59.05,59.2,59.04,59.16,179313.0,59.05,59.2,59.04,59.16,179313.0
2021-04-08 15:10:00,59.17,59.19,59.05,59.1,128658.0,59.17,59.19,59.05,59.1,128658.0
2021-04-08 15:15:00,59.1,59.28,59.04,59.25,185790.0,59.1,59.28,59.04,59.25,185790.0
2021-04-08 15:20:00,59.25,59.35,59.13,59.33,347597.0,59.25,59.35,59.13,59.33,347597.0
2021-04-08 15:25:00,59.33,59.33,59.23,59.28,150667.0,59.33,59.33,59.23,59.28,150667.0
2021-04-08 15:30:00,59.3,59.45,59.28,59.29,264019.0,59.3,59.45,59.28,59.29,264019.0
2021-04-08 15:35:00,59.29,59.33,59.21,59.32,140783.0,59.29,59.33,59.21,59.32,140783.0
2021-04-08 15:40:00,59.31,59.37,59.25,59.34,143864.0,59.31,59.37,59.25,59.34,143864.0
2021-04-08 15:45:00,59.35,59.35,59.26,59.32,90631.0,59.35,59.35,59.26,59.32,90631.0
2021-04-08 15:50:00,59.32,59.46,59.32,59.43,232664.0,59.32,59.46,59.32,59.43,232664.0
2021-04-08 15:55:00,59.43,59.47,59.35,59.43,320379.0,59.43,59.47,59.35,59.43,320379.0
2021-04-09 09:30:00,59.05,59.15,58.55,58.73,400019.0,59.05,59.15,58.55,58.73,400019.0
2021-04-09 09:35:00,58.74,59.03,58.72,59.01,286167.0,58.74,59.03,58.72,59.01,286167.0
2021-04-09 09:40:00,59.01,59.21,58.88,59.13,244808.0,59.01,59.21,58.88,59.13,244808.0
2021-04-09 09:45:00,59.11,59.2,58.93,58.97,170478.0,59.11,59.2,58.93,58.97,170478.0
2021-04-09 09:50:00,58.99,59.37,58.95,59.28,281373.0,58.99,59.37,58.95,59.28,281373.0
2021-04-09 09:55:00,59.26,59.31,59.06,59.14,192845.0,59.26,59.31,59.06,59.14,192845.0
2021-04-09 10:00:00,59.13,59.17,58.91,58.92,127616.0,59.13,59.17,58.91,58.92,127616.0
2021-04-09 10:05:00,58.93,58.94,58.71,58.8,180530.0,58.93,58.94,58.71,58.8,180530.0
2021-04-09 10:10:00,58.8,58.86,58.65,58.66,155590.0,58.8,58.86,58.65,58.66,155590.0
2021-04-09 10:15:00,58.67,58.9,58.64,58.74,138808.0,58.67,58.9,58.64,58.74,138808.0
2021-04-09 10:20:00,58.74,58.74,58.58,58.59,101246.0,58.74,58.74,58.58,58.59,101246.0
2021-04-09 10:25:00,58.59,58.59,58.35,58.38,217765.0,58.59,58.59,58.35,58.38,217765.0
2021-04-09 10:30:00,58.38,58.39,58.18,58.2,235947.0,58.38,58.39,58.18,58.2,235947.0
2021-04-09 10:35:00,58.2,58.38,58.08,58.28,298296.0,58.2,58.38,58.08,58.28,298296.0
2021-04-09 10:40:00,58.26,58.29,58.18,58.23,127203.0,58.26,58.29,58.18,58.23,127203.0
2021-04-09 10:45:00,58.22,58.69,58.18,58.59,273164.0,58.22,58.69,58.18,58.59,273164.0
2021-04-09 10:50:00,58.57,58.57,58.31,58.33,91510.0,58.57,58.57,58.31,58.33,91510.0
2021-04-09 10:55:00,58.32,58.39,58.25,58.35,67141.0,58.32,58.39,58.25,58.35,67141.0
2021-04-09 11:00:00,58.36,58.48,58.35,58.43,92826.0,58.36,58.48,58.35,58.43,92826.0
2021-04-09 11:05:00,58.42,58.47,58.26,58.29,101873.0,58.42,58.47,58.26,58.29,101873.0
2021-04-09 11:10:00,58.27,58.34,58.21,58.29,85866.0,58.27,58.34,58.21,58.29,85866.0
2021-04-09 11:15:00,58.29,58.41,58.26,58.26,62375.0,58.29,58.41,58.26,58.26,62375.0
2021-04-09 11:20:00,58.27,58.27,58.1,58.15,132073.0,58.27,58.27,58.1,58.15,132073.0
2021-04-09 11:25:00,58.14,58.31,58.12,58.21,82537.0,58.14,58.31,58.12,58.21,82537.0
2021-04-09 11:30:00,58.22,58.27,58.14,58.14,77023.0,58.22,58.27,58.14,58.14,77023.0
2021-04-09 11:35:00,58.15,58.3,58.11,58.23,50685.0,58.15,58.3,58.11,58.23,50685.0
2021-04-09 11:40:00,58.21,58.27,58.15,58.24,81577.0,58.21,58.27,58.15,58.24,81577.0
2021-04-09 11:45:00,58.25,58.3,58.19,58.2,48393.0,58.25,58.3,58.19,58.2,48393.0
2021-04-09 11:50:00,58.22,58.29,58.21,58.28,40131.0,58.22,58.29,58.21,58.28,40131.0
2021-04-09 11:55:00,58.26,58.28,58.16,58.16,74591.0,58.26,58.28,58.16,58.16,74591.0
2021-04-09 12:00:00,58.16,58.18,57.99,57.99,330554.0,58.16,58.18,57.99,57.99,330554.0
2021-04-09 12:05:00,58.0,58.08,57.93,57.94,167694.0,58.0,58.08,57.93,57.94,167694.0
2021-04-09 12:10:00,57.95,58.09,57.93,58.09,147835.0,57.95,58.09,57.93,58.09,147835.0
2021-04-09 12:15:00,58.09,58.12,57.97,57.98,145718.0,58.09,58.12,57.97,57.98,145718.0
2021-04-09 12:20:00,57.95,58.09,57.95,58.02,80919.0,57.95,58.09,57.95,58.02,80919.0
2021-04-09 12:25:00,58.02,58.09,58.0,58.04,63409.0,58.02,58.09,58.0,58.04,63409.0
2021-04-09 12:30:00,58.04,58.08,57.99,58.0,89802.0,58.04,58.08,57.99,58.0,89802.0
2021-04-09 12:35:00,57.99,58.08,57.99,58.03,37132.0,57.99,58.08,57.99,58.03,37132.0
2021-04-09 12:40:00,58.03,58.13,58.02,58.1,47627.0,58.03,58.13,58.02,58.1,47627.0
2021-04-09 12:45:00,58.1,58.14,57.93,57.94,99128.0,58.1,58.14,57.93,57.94,99128.0
2021-04-09 12:50:00,57.94,57.96,57.82,57.84,179068.0,57.94,57.96,57.82,57.84,179068.0
2021-04-09 12:55:00,57.84,57.97,57.82,57.91,110358.0,57.84,57.97,57.82,57.91,110358.0
2021-04-09 13:00:00,57.92,57.96,57.9,57.95,33873.0,57.92,57.96,57.9,57.95,33873.0
2021-04-09 13:05:00,57.95,57.97,57.84,57.95,70681.0,57.95,57.97,57.84,57.95,70681.0
2021-04-09 13:10:00,57.95,57.96,57.9,57.94,42449.0,57.95,57.96,57.9,57.94,42449.0
2021-04-09 13:15:00,57.94,57.96,57.89,57.92,46262.0,57.94,57.96,57.89,57.92,46262.0
2021-04-09 13:20:00,57.91,57.92,57.78,57.89,148400.0,57.91,57.92,57.78,57.89,148400.0
2021-04-09 13:25:00,57.91,57.96,57.86,57.9,69457.0,57.91,57.96,57.86,57.9,69457.0
2021-04-09 13:30:00,57.9,57.94,57.85,57.93,60625.0,57.9,57.94,57.85,57.93,60625.0
2021-04-09 13:35:00,57.93,58.02,57.9,58.0,66891.0,57.93,58.02,57.9,58.0,66891.0
2021-04-09 13:40:00,58.0,58.01,57.89,57.93,61359.0,58.0,58.01,57.89,57.93,61359.0
2021-04-09 13:45:00,57.94,58.01,57.92,58.0,49167.0,57.94,58.01,57.92,58.0,49167.0
2021-04-09 13:50:00,58.0,58.04,57.94,57.95,55603.0,58.0,58.04,57.94,57.95,55603.0
2021-04-09 13:55:00,57.95,57.99,57.93,57.96,43638.0,57.95,57.99,57.93,57.96,43638.0
2021-04-09 14:00:00,57.95,58.01,57.94,57.95,44647.0,57.95,58.01,57.94,57.95,44647.0
2021-04-09 14:05:00,57.96,57.97,57.81,57.88,85777.0,57.96,57.97,57.81,57.88,85777.0
2021-04-09 14:10:00,57.89,57.93,57.88,57.92,34267.0,57.89,57.93,57.88,57.92,34267.0
2021-04-09 14:15:00,57.92,58.01,57.91,57.98,45820.0,57.92,58.01,57.91,57.98,45820.0
2021-04-09 14:20:00,57.98,58.0,57.91,57.92,47389.0,57.98,58.0,57.91,57.92,47389.0
2021-04-09 14:25:00,57.91,57.97,57.85,57.85,66063.0,57.91,57.97,57.85,57.85,66063.0
2021-04-09 14:30:00,57.86,57.94,57.86,57.92,44911.0,57.86,57.94,57.86,57.92,44911.0
2021-04-09 14:35:00,57.91,58.04,57.9,58.0,64346.0,57.91,58.04,57.9,58.0,64346.0
2021-04-09 14:40:00,58.01,58.09,58.0,58.07,62568.0,58.01,58.09,58.0,58.07,62568.0
2021-04-09 14:45:00,58.07,58.19,58.06,58.13,181220.0,58.07,58.19,58.06,58.13,181220.0
2021-04-09 14:50:00,58.13,58.19,58.1,58.12,90657.0,58.13,58.19,58.1,58.12,90657.0
2021-04-09 14:55:00,58.11,58.17,58.1,58.17,49835.0,58.11,58.17,58.1,58.17,49835.0
2021-04-09 15:00:00,58.17,58.23,58.16,58.2,91559.0,58.17,58.23,58.16,58.2,91559.0
2021-04-09 15:05:00,58.2,58.24,58.08,58.09,105949.0,58.2,58.24,58.08,58.09,105949.0
2021-04-09 15:10:00,58.09,58.09,58.0,58.02,184771.0,58.09,58.09,58.0,58.02,184771.0
2021-04-09 15:15:00,58.01,58.05,57.98,58.01,75136.0,58.01,58.05,57.98,58.01,75136.0
2021-04-09 15:20:00,58.0,58.06,57.98,58.03,73060.0,58.0,58.06,57.98,58.03,73060.0
2021-04-09 15:25:00,58.02,58.22,58.02,58.21,134544.0,58.02,58.22,58.02,58.21,134544.0
2021-04-09 15:30:00,58.21,58.36,58.2,58.25,168468.0,58.21,58.36,58.2,58.25,168468.0
2021-04-09 15:35:00,58.26,58.34,58.24,58.27,123169.0,58.26,58.34,58.24,58.27,123169.0
2021-04-09 15:40:00,58.27,58.29,58.22,58.23,101981.0,58.27,58.29,58.22,58.23,101981.0
2021-04-09 15:45:00,58.23,58.41,58.22,58.39,151085.0,58.23,58.41,58.22,58.39,151085.0
2021-04-09 15:50:00,58.39,58.45,58.38,58.42,245660.0,58.39,58.45,58.38,58.42,245660.0
2021-04-09 15:55:00,58.42,58.48,58.4,58.44,348289.0,58.42,58.48,58.4,58.44,348289.0
2021-04-12 09:30:00,57.64,57.71,56.88,56.96,596481.0,57.64,57.71,56.88,56.96,596481.0
2021-04-12 09:35:00,56.97,57.18,56.68,56.72,486458.0,56.97,57.18,56.68,56.72,486458.0
2021-04-12 09:40:00,56.73,56.98,56.7,56.87,265674.0,56.73,56.98,56.7,56.87,265674.0
2021-04-12 09:45:00,56.87,57.01,56.48,56.58,368810.0,56.87,57.01,56.48,56.58,368810.0
2021-04-12 09:50:00,56.58,56.59,56.31,56.32,311766.0,56.58,56.59,56.31,56.32,311766.0
2021-04-12 09:55:00,56.32,56.32,56.06,56.13,396126.0,56.32,56.32,56.06,56.13,396126.0
2021-04-12 10:00:00,56.13,56.27,56.02,56.22,445075.0,56.13,56.27,56.02,56.22,445075.0
2021-04-12 10:05:00,56.22,56.32,56.02,56.27,289001.0,56.22,56.32,56.02,56.27,289001.0
2021-04-12 10:10:00,56.27,56.27,55.91,56.17,390169.0,56.27,56.27,55.91,56.17,390169.0
2021-04-12 10:15:00,56.16,56.42,56.1,56.41,280589.0,56.16,56.42,56.1,56.41,280589.0
2021-04-12 10:20:00,56.42,56.54,56.36,56.49,234719.0,56.42,56.54,56.36,56.49,234719.0
2021-04-12 10:25:00,56.48,56.62,56.45,56.62,119525.0,56.48,56.62,56.45,56.62,119525.0
2021-04-12 10:30:00,56.65,56.66,56.25,56.33,290002.0,56.65,56.66,56.25,56.33,290002.0
2021-04-12 10:35:00,56.32,56.41,56.22,56.4,215807.0,56.32,56.41,56.22,56.4,215807.0
2021-04-12 10:40:00,56.41,56.52,56.39,56.39,163554.0,56.41,56.52,56.39,56.39,163554.0
2021-04-12 10:45:00,56.4,56.47,56.2,56.3,216210.0,56.4,56.47,56.2,56.3,216210.0
2021-04-12 10:50:00,56.3,56.35,56.21,56.26,108999.0,56.3,56.35,56.21,56.26,108999.0
2021-04-12 10:55:00,56.25,56.36,56.19,56.36,148714.0,56.25,56.36,56.19,56.36,148714.0
2021-04-12 11:00:00,56.34,56.34,56.09,56.13,163462.0,56.34,56.34,56.09,56.13,163462.0
2021-04-12 11:05:00,56.14,56.14,55.89,55.99,329947.0,56.14,56.14,55.89,55.99,329947.0
2021-04-12 11:10:00,55.98,56.13,55.95,56.02,176471.0,55.98,56.13,55.95,56.02,176471.0
2021-04-12 11:15:00,56.02,56.14,56.01,56.1,106574.0,56.02,56.14,56.01,56.1,106574.0
2021-04-12 11:20:00,56.11,56.16,56.04,56.11,126787.0,56.11,56.16,56.04,56.11,126787.0
2021-04-12 11:25:00,56.12,56.14,55.95,55.95,188399.0,56.12,56.14,55.95,55.95,188399.0
2021-04-12 11:30:00,55.95,56.1,55.93,55.99,140923.0,55.95,56.1,55.93,55.99,140923.0
2021-04-12 11:35:00,55.98,56.09,55.91,56.07,122923.0,55.98,56.09,55.91,56.07,122923.0
2021-04-12 11:40:00,56.07,56.22,56.05,56.11,151117.0,56.07,56.22,56.05,56.11,151117.0
2021-04-12 11:45:00,56.11,56.18,56.1,56.16,72571.0,56.11,56.18,56.1,56.16,72571.0
2021-04-12 11:50:00,56.16,56.17,56.09,56.13,83258.0,56.16,56.17,56.09,56.13,83258.0
2021-04-12 11:55:00,56.14,56.22,56.11,56.2,69929.0,56.14,56.22,56.11,56.2,69929.0
2021-04-12 12:00:00,56.21,56.26,56.06,56.07,229754.0,56.21,56.26,56.06,56.07,229754.0
2021-04-12 12:05:00,56.08,56.08,55.95,55.95,187628.0,56.08,56.08,55.95,55.95,187628.0
2021-04-12 12:10:00,55.95,56.0,55.92,55.95,141298.0,55.95,56.0,55.92,55.95,141298.0
2021-04-12 12:15:00,55.95,56.02,55.93,56.0,87146.0,55.95,56.02,55.93,56.0,87146.0
2021-04-12 12:20:00,56.0,56.02,55.95,56.02,103573.0,56.0,56.02,55.95,56.02,103573.0
2021-04-12 12:25:00,56.02,56.03,55.95,56.01,81549.0,56.02,56.03,55.95,56.01,81549.0
2021-04-12 12:30:00,56.01,56.12,55.99,56.05,107765.0,56.01,56.12,55.99,56.05,107765.0
2021-04-12 12:35:00,56.05,56.07,55.97,56.07,168679.0,56.05,56.07,55.97,56.07,168679.0
2021-04-12 12:40:00,56.05,56.1,56.03,56.08,97083.0,56.05,56.1,56.03,56.08,97083.0
2021-04-12 12:45:00,56.08,56.15,56.0,56.01,168126.0,56.08,56.15,56.0,56.01,168126.0
2021-04-12 12:50:00,56.01,56.01,55.85,55.89,171854.0,56.01,56.01,55.85,55.89,171854.0
2021-04-12 12:55:00,55.89,55.97,55.85,55.92,182291.0,55.89,55.97,55.85,55.92,182291.0
2021-04-12 13:00:00,55.9,55.92,55.81,55.86,124998.0,55.9,55.92,55.81,55.86,124998.0
2021-04-12 13:05:00,55.85,55.89,55.82,55.85,146143.0,55.85,55.89,55.82,55.85,146143.0
2021-04-12 13:10:00,55.85,55.86,55.74,55.75,173753.0,55.85,55.86,55.74,55.75,173753.0
2021-04-12 13:15:00,55.75,55.75,55.6,55.65,266056.0,55.75,55.75,55.6,55.65,266056.0
2021-04-12 13:20:00,55.65,55.69,55.47,55.6,347715.0,55.65,55.69,55.47,55.6,347715.0
2021-04-12 13:25:00,55.6,55.6,55.52,55.56,102909.0,55.6,55.6,55.52,55.56,102909.0
2021-04-12 13:30:00,55.55,55.56,55.45,55.48,241549.0,55.55,55.56,55.45,55.48,241549.0
2021-04-12 13:35:00,55.48,55.49,55.38,55.43,136174.0,55.48,55.49,55.38,55.43,136174.0
2021-04-12 13:40:00,55.43,55.47,55.34,55.38,210706.0,55.43,55.47,55.34,55.38,210706.0
2021-04-12 13:45:00,55.38,55.41,55.29,55.33,131528.0,55.38,55.41,55.29,55.33,131528.0
2021-04-12 13:50:00,55.33,55.41,55.3,55.35,177427.0,55.33,55.41,55.3,55.35,177427.0
2021-04-12 13:55:00,55.36,55.48,55.33,55.41,158996.0,55.36,55.48,55.33,55.41,158996.0
2021-04-12 14:00:00,55.4,55.47,55.35,55.41,170910.0,55.4,55.47,55.35,55.41,170910.0
2021-04-12 14:05:00,55.4,55.53,55.4,55.47,167878.0,55.4,55.53,55.4,55.47,167878.0
2021-04-12 14:10:00,55.47,55.51,55.45,55.47,150659.0,55.47,55.51,55.45,55.47,150659.0
2021-04-12 14:15:00,55.47,55.53,55.45,55.51,141128.0,55.47,55.53,55.45,55.51,141128.0
2021-04-12 14:20:00,55.5,55.51,55.29,55.3,219970.0,55.5,55.51,55.29,55.3,219970.0
2021-04-12 14:25:00,55.3,55.4,55.29,55.38,123350.0,55.3,55.4,55.29,55.38,123350.0
2021-04-12 14:30:00,55.38,55.59,55.38,55.55,260065.0,55.38,55.59,55.38,55.55,260065.0
2021-04-12 14:35:00,55.55,55.7,55.55,55.64,258804.0,55.55,55.7,55.55,55.64,258804.0
2021-04-12 14:40:00,55.65,55.76,55.64,55.74,178013.0,55.65,55.76,55.64,55.74,178013.0
2021-04-12 14:45:00,55.73,55.77,55.7,55.73,134680.0,55.73,55.77,55.7,55.73,134680.0
2021-04-12 14:50:00,55.73,55.75,55.67,55.72,158487.0,55.73,55.75,55.67,55.72,158487.0
2021-04-12 14:55:00,55.72,55.76,55.71,55.75,132281.0,55.72,55.76,55.71,55.75,132281.0
2021-04-12 15:00:00,55.73,55.76,55.7,55.74,142005.0,55.73,55.76,55.7,55.74,142005.0
2021-04-12 15:05:00,55.75,55.85,55.72,55.84,162919.0,55.75,55.85,55.72,55.84,162919.0
2021-04-12 15:10:00,55.84,55.97,55.81,55.93,157604.0,55.84,55.97,55.81,55.93,157604.0
2021-04-12 15:15:00,55.94,55.98,55.9,55.98,185526.0,55.94,55.98,55.9,55.98,185526.0
2021-04-12 15:20:00,55.98,56.07,55.97,56.04,184028.0,55.98,56.07,55.97,56.04,184028.0
2021-04-12 15:25:00,56.05,56.13,56.03,56.07,177619.0,56.05,56.13,56.03,56.07,177619.0
2021-04-12 15:30:00,56.06,56.14,56.02,56.09,144377.0,56.06,56.14,56.02,56.09,144377.0
2021-04-12 15:35:00,56.09,56.13,56.03,56.04,178431.0,56.09,56.13,56.03,56.04,178431.0
2021-04-12 15:40:00,56.04,56.11,56.0,56.09,151553.0,56.04,56.11,56.0,56.09,151553.0
2021-04-12 15:45:00,56.08,56.2,56.07,56.08,252751.0,56.08,56.2,56.07,56.08,252751.0
2021-04-12 15:50:00,56.07,56.18,55.99,56.11,386877.0,56.07,56.18,55.99,56.11,386877.0
2021-04-12 15:55:00,56.11,56.3,56.02,56.16,498517.0,56.11,56.3,56.02,56.16,498517.0
2021-04-13 09:30:00,54.47,55.44,54.27,55.18,846302.0,54.47,55.44,54.27,55.18,846302.0
2021-04-13 09:35:00,55.22,55.3,54.88,54.89,388539.0,55.22,55.3,54.88,54.89,388539.0
2021-04-13 09:40:00,54.89,54.89,54.37,54.47,483284.0,54.89,54.89,54.37,54.47,483284.0
2021-04-13 09:45:00,54.47,54.51,53.96,54.2,756981.0,54.47,54.51,53.96,54.2,756981.0
2021-04-13 09:50:00,54.18,54.33,54.0,54.16,373481.0,54.18,54.33,54.0,54.16,373481.0
2021-04-13 09:55:00,54.17,54.18,53.9,54.08,320442.0,54.17,54.18,53.9,54.08,320442.0
2021-04-13 10:00:00,54.06,54.39,53.98,54.35,269753.0,54.06,54.39,53.98,54.35,269753.0
2021-04-13 10:05:00,54.35,54.4,54.24,54.24,186212.0,54.35,54.4,54.24,54.24,186212.0
2021-04-13 10:10:00,54.26,54.42,54.19,54.38,188722.0,54.26,54.42,54.19,54.38,188722.0
2021-04-13 10:15:00,54.37,54.67,54.24,54.67,274173.0,54.37,54.67,54.24,54.67,274173.0
2021-04-13 10:20:00,54.68,54.88,54.64,54.79,266151.0,54.68,54.88,54.64,54.79,266151.0
2021-04-13 10:25:00,54.79,54.96,54.77,54.9,221707.0,54.79,54.96,54.77,54.9,221707.0
2021-04-13 10:30:00,54.9,55.03,54.82,54.99,165773.0,54.9,55.03,54.82,54.99,165773.0
2021-04-13 10:35:00,55.0,55.23,55.0,55.09,233083.0,55.0,55.23,55.0,55.09,233083.0
2021-04-13 10:40:00,55.09,55.35,55.06,55.3,205151.0,55.09,55.35,55.06,55.3,205151.0
2021-04-13 10:45:00,55.31,55.47,55.29,55.33,187764.0,55.31,55.47,55.29,55.33,187764.0
2021-04-13 10:50:00,55.32,55.52,55.27,55.43,220408.0,55.32,55.52,55.27,55.43,220408.0
2021-04-13 10:55:00,55.45,55.57,55.36,55.55,184758.0,55.45,55.57,55.36,55.55,184758.0
2021-04-13 11:00:00,55.57,55.61,55.41,55.51,100361.0,55.57,55.61,55.41,55.51,100361.0
2021-04-13 11:05:00,55.51,55.85,55.51,55.72,335542.0,55.51,55.85,55.51,55.72,335542.0
2021-04-13 11:10:00,55.73,55.88,55.7,55.77,105276.0,55.73,55.88,55.7,55.77,105276.0
2021-04-13 11:15:00,55.78,55.9,55.74,55.85,92256.0,55.78,55.9,55.74,55.85,92256.0
2021-04-13 11:20:00,55.84,55.85,55.59,55.61,124435.0,55.84,55.85,55.59,55.61,124435.0
2021-04-13 11:25:00,55.6,55.78,55.57,55.7,119523.0,55.6,55.78,55.57,55.7,119523.0
2021-04-13 11:30:00,55.72,55.93,55.71,55.83,100412.0,55.72,55.93,55.71,55.83,100412.0
2021-04-13 11:35:00,55.84,55.88,55.5,55.52,147000.0,55.84,55.88,55.5,55.52,147000.0
2021-04-13 11:40:00,55.51,55.54,55.44,55.49,103810.0,55.51,55.54,55.44,55.49,103810.0
2021-04-13 11:45:00,55.48,55.55,55.43,55.54,105697.0,55.48,55.55,55.43,55.54,105697.0
2021-04-13 11:50:00,55.53,55.55,55.44,55.49,53441.0,55.53,55.55,55.44,55.49,53441.0
2021-04-13 11:55:00,55.49,55.53,55.42,55.52,81654.0,55.49,55.53,55.42,55.52,81654.0
2021-04-13 12:00:00,55.53,55.53,55.44,55.49,49500.0,55.53,55.53,55.44,55.49,49500.0
2021-04-13 12:05:00,55.48,55.67,55.47,55.62,102741.0,55.48,55.67,55.47,55.62,102741.0
2021-04-13 12:10:00,55.61,55.68,55.57,55.59,72915.0,55.61,55.68,55.57,55.59,72915.0
2021-04-13 12:15:00,55.6,55.64,55.52,55.58,58594.0,55.6,55.64,55.52,55.58,58594.0
2021-04-13 12:20:00,55.56,55.62,55.53,55.55,43457.0,55.56,55.62,55.53,55.55,43457.0
2021-04-13 12:25:00,55.55,55.58,55.34,55.38,93468.0,55.55,55.58,55.34,55.38,93468.0
2021-04-13 12:30:00,55.39,55.42,55.31,55.39,102593.0,55.39,55.42,55.31,55.39,102593.0
2021-04-13 12:35:00,55.39,55.52,55.33,55.35,349410.0,55.39,55.52,55.33,55.35,349410.0
2021-04-13 12:40:00,55.35,55.44,55.33,55.35,54087.0,55.35,55.44,55.33,55.35,54087.0
2021-04-13 12:45:00,55.34,55.41,55.29,55.4,56618.0,55.34,55.41,55.29,55.4,56618.0
2021-04-13 12:50:00,55.39,55.47,55.36,55.47,47201.0,55.39,55.47,55.36,55.47,47201.0
2021-04-13 12:55:00,55.48,55.51,55.41,55.47,62964.0,55.48,55.51,55.41,55.47,62964.0
2021-04-13 13:00:00,55.47,55.6,55.46,55.6,69981.0,55.47,55.6,55.46,55.6,69981.0
2021-04-13 13:05:00,55.59,55.67,55.58,55.64,95526.0,55.59,55.67,55.58,55.64,95526.0
2021-04-13 13:10:00,55.65,55.67,55.54,55.6,34210.0,55.65,55.67,55.54,55.6,34210.0
2021-04-13 13:15:00,55.59,55.61,55.54,55.61,25603.0,55.59,55.61,55.54,55.61,25603.0
2021-04-13 13:20:00,55.61,55.64,55.57,55.6,42543.0,55.61,55.64,55.57,55.6,42543.0
2021-04-13 13:25:00,55.61,55.62,55.55,55.59,41005.0,55.61,55.62,55.55,55.59,41005.0
2021-04-13 13:30:00,55.59,55.7,55.55,55.69,107993.0,55.59,55.7,55.55,55.69,107993.0
2021-04-13 13:35:00,55.68,55.8,55.63,55.79,59754.0,55.68,55.8,55.63,55.79,59754.0
2021-04-13 13:40:00,55.79,55.87,55.74,55.86,61392.0,55.79,55.87,55.74,55.86,61392.0
2021-04-13 13:45:00,55.87,55.88,55.73,55.85,85260.0,55.87,55.88,55.73,55.85,85260.0
2021-04-13 13:50:00,55.86,55.91,55.83,55.85,63227.0,55.86,55.91,55.83,55.85,63227.0
2021-04-13 13:55:00,55.86,55.9,55.85,55.87,51883.0,55.86,55.9,55.85,55.87,51883.0
2021-04-13 14:00:00,55.85,56.06,55.85,56.06,99528.0,55.85,56.06,55.85,56.06,99528.0
2021-04-13 14:05:00,56.06,56.13,56.02,56.09,121804.0,56.06,56.13,56.02,56.09,121804.0
2021-04-13 14:10:00,56.08,56.11,56.02,56.09,73272.0,56.08,56.11,56.02,56.09,73272.0
2021-04-13 14:15:00,56.08,56.15,56.03,56.09,91213.0,56.08,56.15,56.03,56.09,91213.0
2021-04-13 14:20:00,56.09,56.24,56.08,56.16,112057.0,56.09,56.24,56.08,56.16,112057.0
2021-04-13 14:25:00,56.16,56.18,56.11,56.14,70305.0,56.16,56.18,56.11,56.14,70305.0
2021-04-13 14:30:00,56.14,56.34,56.13,56.33,113989.0,56.14,56.34,56.13,56.33,113989.0
2021-04-13 14:35:00,56.32,56.44,56.3,56.3,216487.0,56.32,56.44,56.3,56.3,216487.0
2021-04-13 14:40:00,56.3,56.34,56.23,56.23,103554.0,56.3,56.34,56.23,56.23,103554.0
2021-04-13 14:45:00,56.23,56.26,56.15,56.25,114139.0,56.23,56.26,56.15,56.25,114139.0
2021-04-13 14:50:00,56.24,56.35,56.2,56.31,66223.0,56.24,56.35,56.2,56.31,66223.0
2021-04-13 14:55:00,56.31,56.55,56.28,56.5,187862.0,56.31,56.55,56.28,56.5,187862.0
2021-04-13 15:00:00,56.5,56.7,56.49,56.65,149639.0,56.5,56.7,56.49,56.65,149639.0
2021-04-13 15:05:00,56.64,56.69,56.59,56.69,118801.0,56.64,56.69,56.59,56.69,118801.0
2021-04-13 15:10:00,56.69,56.79,56.68,56.69,162365.0,56.69,56.79,56.68,56.69,162365.0
2021-04-13 15:15:00,56.69,56.73,56.62,56.66,123721.0,56.69,56.73,56.62,56.66,123721.0
2021-04-13 15:20:00,56.66,56.72,56.31,56.53,392178.0,56.66,56.72,56.31,56.53,392178.0
2021-04-13 15:25:00,56.53,56.56,56.5,56.55,87997.0,56.53,56.56,56.5,56.55,87997.0
2021-04-13 15:30:00,56.56,56.61,56.53,56.59,89184.0,56.56,56.61,56.53,56.59,89184.0
2021-04-13 15:35:00,56.59,56.66,56.56,56.65,98217.0,56.59,56.66,56.56,56.65,98217.0
2021-04-13 15:40:00,56.66,56.7,56.59,56.63,107947.0,56.66,56.7,56.59,56.63,107947.0
2021-04-13 15:45:00,56.62,56.72,56.62,56.7,175008.0,56.62,56.72,56.62,56.7,175008.0
2021-04-13 15:50:00,56.71,56.85,56.68,56.78,396393.0,56.71,56.85,56.68,56.78,396393.0
2021-04-13 15:55:00,56.79,56.86,56.65,56.66,409506.0,56.79,56.86,56.65,56.66,409506.0
2021-04-14 09:30:00,57.47,58.47,57.33,58.44,980059.0,57.47,58.47,57.33,58.44,980059.0
2021-04-14 09:35:00,58.42,58.52,58.01,58.13,612983.0,58.42,58.52,58.01,58.13,612983.0
2021-04-14 09:40:00,58.15,58.28,57.72,57.97,362718.0,58.15,58.28,57.72,57.97,362718.0
2021-04-14 09:45:00,57.96,58.3,57.96,58.12,348027.0,57.96,58.3,57.96,58.12,348027.0
2021-04-14 09:50:00,58.13,58.45,57.94,58.0,513593.0,58.13,58.45,57.94,58.0,513593.0
2021-04-14 09:55:00,57.99,58.22,57.88,58.11,180418.0,57.99,58.22,57.88,58.11,180418.0
2021-04-14 10:00:00,58.11,58.14,57.82,57.92,195338.0,58.11,58.14,57.82,57.92,195338.0
2021-04-14 10:05:00,57.91,58.13,57.88,57.98,188226.0,57.91,58.13,57.88,57.98,188226.0
2021-04-14 10:10:00,57.98,58.13,57.98,58.05,144107.0,57.98,58.13,57.98,58.05,144107.0
2021-04-14 10:15:00,58.03,58.04,57.8,57.99,149790.0,58.03,58.04,57.8,57.99,149790.0
2021-04-14 10:20:00,58.0,58.01,57.84,57.85,106780.0,58.0,58.01,57.84,57.85,106780.0
2021-04-14 10:25:00,57.85,57.87,57.64,57.64,128876.0,57.85,57.87,57.64,57.64,128876.0
2021-04-14 10:30:00,57.64,57.81,57.64,57.76,131464.0,57.64,57.81,57.64,57.76,131464.0
2021-04-14 10:35:00,57.77,57.77,57.53,57.62,110421.0,57.77,57.77,57.53,57.62,110421.0
2021-04-14 10:40:00,57.6,57.69,57.51,57.66,104312.0,57.6,57.69,57.51,57.66,104312.0
2021-04-14 10:45:00,57.66,57.86,57.63,57.85,129007.0,57.66,57.86,57.63,57.85,129007.0
2021-04-14 10:50:00,57.84,58.02,57.8,57.83,198880.0,57.84,58.02,57.8,57.83,198880.0
2021-04-14 10:55:00,57.84,57.98,57.79,57.91,146613.0,57.84,57.98,57.79,57.91,146613.0
2021-04-14 11:00:00,57.91,58.03,57.77,57.88,165959.0,57.91,58.03,57.77,57.88,165959.0
2021-04-14 11:05:00,57.9,57.98,57.72,57.79,138664.0,57.9,57.98,57.72,57.79,138664.0
2021-04-14 11:10:00,57.8,57.85,57.77,57.78,59114.0,57.8,57.85,57.77,57.78,59114.0
2021-04-14 11:15:00,57.77,57.8,57.66,57.71,74326.0,57.77,57.8,57.66,57.71,74326.0
2021-04-14 11:20:00,57.7,57.77,57.63,57.76,99440.0,57.7,57.77,57.63,57.76,99440.0
2021-04-14 11:25:00,57.76,57.79,57.72,57.75,56229.0,57.76,57.79,57.72,57.75,56229.0
2021-04-14 11:30:00,57.75,57.75,57.61,57.66,71421.0,57.75,57.75,57.61,57.66,71421.0
2021-04-14 11:35:00,57.66,57.73,57.66,57.68,60954.0,57.66,57.73,57.66,57.68,60954.0
2021-04-14 11:40:00,57.67,57.72,57.64,57.65,36506.0,57.67,57.72,57.64,57.65,36506.0
2021-04-14 11:45:00,57.65,57.75,57.61,57.71,65779.0,57.65,57.75,57.61,57.71,65779.0
2021-04-14 11:50:00,57.72,57.74,57.65,57.65,43765.0,57.72,57.74,57.65,57.65,43765.0
2021-04-14 11:55:00,57.65,57.71,57.62,57.7,35034.0,57.65,57.71,57.62,57.7,35034.0
2021-04-14 12:00:00,57.71,57.71,57.6,57.6,60388.0,57.71,57.71,57.6,57.6,60388.0
2021-04-14 12:05:00,57.6,57.66,57.56,57.63,79050.0,57.6,57.66,57.56,57.63,79050.0
2021-04-14 12:10:00,57.64,57.68,57.56,57.58,76621.0,57.64,57.68,57.56,57.58,76621.0
2021-04-14 12:15:00,57.59,57.79,57.57,57.78,84298.0,57.59,57.79,57.57,57.78,84298.0
2021-04-14 12:20:00,57.78,57.87,57.74,57.85,102638.0,57.78,57.87,57.74,57.85,102638.0
2021-04-14 12:25:00,57.85,57.91,57.81,57.84,75393.0,57.85,57.91,57.81,57.84,75393.0
2021-04-14 12:30:00,57.84,57.86,57.76,57.77,46464.0,57.84,57.86,57.76,57.77,46464.0
2021-04-14 12:35:00,57.77,57.93,57.77,57.91,68359.0,57.77,57.93,57.77,57.91,68359.0
2021-04-14 12:40:00,57.92,57.95,57.83,57.94,78555.0,57.92,57.95,57.83,57.94,78555.0
2021-04-14 12:45:00,57.93,58.03,57.88,57.89,103307.0,57.93,58.03,57.88,57.89,103307.0
2021-04-14 12:50:00,57.91,57.92,57.84,57.89,56854.0,57.91,57.92,57.84,57.89,56854.0
2021-04-14 12:55:00,57.89,57.9,57.8,57.83,49419.0,57.89,57.9,57.8,57.83,49419.0
2021-04-14 13:00:00,57.83,57.85,57.62,57.64,125023.0,57.83,57.85,57.62,57.64,125023.0
2021-04-14 13:05:00,57.64,57.69,57.62,57.64,45419.0,57.64,57.69,57.62,57.64,45419.0
2021-04-14 13:10:00,57.63,57.63,57.41,57.47,126650.0,57.63,57.63,57.41,57.47,126650.0
2021-04-14 13:15:00,57.46,57.62,57.46,57.58,99000.0,57.46,57.62,57.46,57.58,99000.0
2021-04-14 13:20:00,57.61,57.64,57.53,57.58,71250.0,57.61,57.64,57.53,57.58,71250.0
2021-04-14 13:25:00,57.59,57.61,57.38,57.41,92939.0,57.59,57.61,57.38,57.41,92939.0
2021-04-14 13:30:00,57.41,57.45,57.29,57.29,165233.0,57.41,57.45,57.29,57.29,165233.0
2021-04-14 13:35:00,57.3,57.31,57.17,57.28,176150.0,57.3,57.31,57.17,57.28,176150.0
2021-04-14 13:40:00,57.28,57.37,57.25,57.29,93928.0,57.28,57.37,57.25,57.29,93928.0
2021-04-14 13:45:00,57.31,57.42,57.3,57.39,83040.0,57.31,57.42,57.3,57.39,83040.0
2021-04-14 13:50:00,57.38,57.43,57.26,57.27,89517.0,57.38,57.43,57.26,57.27,89517.0
2021-04-14 13:55:00,57.27,57.33,56.92,56.97,194704.0,57.27,57.33,56.92,56.97,194704.0
2021-04-14 14:00:00,56.98,57.15,56.94,57.13,155657.0,56.98,57.15,56.94,57.13,155657.0
2021-04-14 14:05:00,57.13,57.15,56.95,56.98,138569.0,57.13,57.15,56.95,56.98,138569.0
2021-04-14 14:10:00,56.98,57.25,56.98,57.23,134653.0,56.98,57.25,56.98,57.23,134653.0
2021-04-14 14:15:00,57.23,57.26,57.11,57.17,84556.0,57.23,57.26,57.11,57.17,84556.0
2021-04-14 14:20:00,57.18,57.36,57.14,57.32,124308.0,57.18,57.36,57.14,57.32,124308.0
2021-04-14 14:25:00,57.32,57.37,57.29,57.32,74646.0,57.32,57.37,57.29,57.32,74646.0
2021-04-14 14:30:00,57.33,57.34,57.13,57.14,104716.0,57.33,57.34,57.13,57.14,104716.0
2021-04-14 14:35:00,57.14,57.26,57.13,57.13,81129.0,57.14,57.26,57.13,57.13,81129.0
2021-04-14 14:40:00,57.14,57.26,57.14,57.2,64569.0,57.14,57.26,57.14,57.2,64569.0
2021-04-14 14:45:00,57.21,57.23,57.05,57.07,84259.0,57.21,57.23,57.05,57.07,84259.0
2021-04-14 14:50:00,57.07,57.09,56.96,57.01,166896.0,57.07,57.09,56.96,57.01,166896.0
2021-04-14 14:55:00,57.01,57.02,56.82,56.86,218667.0,57.01,57.02,56.82,56.86,218667.0
2021-04-14 15:00:00,56.84,56.85,56.71,56.83,158664.0,56.84,56.85,56.71,56.83,158664.0
2021-04-14 15:05:00,56.82,56.82,56.58,56.64,108224.0,56.82,56.82,56.58,56.64,108224.0
2021-04-14 15:10:00,56.64,56.7,56.54,56.65,150213.0,56.64,56.7,56.54,56.65,150213.0
2021-04-14 15:15:00,56.63,56.85,56.55,56.85,130306.0,56.63,56.85,56.55,56.85,130306.0
2021-04-14 15:20:00,56.84,56.89,56.74,56.88,112283.0,56.84,56.89,56.74,56.88,112283.0
2021-04-14 15:25:00,56.88,56.96,56.82,56.93,83893.0,56.88,56.96,56.82,56.93,83893.0
2021-04-14 15:30:00,56.92,56.98,56.84,56.84,131011.0,56.92,56.98,56.84,56.84,131011.0
2021-04-14 15:35:00,56.83,56.87,56.67,56.71,162190.0,56.83,56.87,56.67,56.71,162190.0
2021-04-14 15:40:00,56.71,56.76,56.65,56.75,85734.0,56.71,56.76,56.65,56.75,85734.0
2021-04-14 15:45:00,56.76,56.83,56.71,56.74,158451.0,56.76,56.83,56.71,56.74,158451.0
2021-04-14 15:50:00,56.74,56.84,56.7,56.8,185638.0,56.74,56.84,56.7,56.8,185638.0
2021-04-14 15:55:00,56.8,56.93,56.79,56.93,319069.0,56.8,56.93,56.79,56.93,319069.0
2021-04-15 09:30:00,57.78,57.86,56.35,56.43,511100.0,57.78,57.86,56.35,56.43,511100.0
2021-04-15 09:35:00,56.4,56.75,56.27,56.47,307634.0,56.4,56.75,56.27,56.47,307634.0
2021-04-15 09:40:00,56.45,56.47,55.95,56.11,313960.0,56.45,56.47,55.95,56.11,313960.0
2021-04-15 09:45:00,56.11,56.32,55.97,56.09,250418.0,56.11,56.32,55.97,56.09,250418.0
2021-04-15 09:50:00,56.1,56.37,55.93,56.27,252177.0,56.1,56.37,55.93,56.27,252177.0
2021-04-15 09:55:00,56.26,56.58,56.22,56.57,288753.0,56.26,56.58,56.22,56.57,288753.0
2021-04-15 10:00:00,56.56,56.6,56.31,56.32,138099.0,56.56,56.6,56.31,56.32,138099.0
2021-04-15 10:05:00,56.33,56.8,56.32,56.39,378913.0,56.33,56.8,56.32,56.39,378913.0
2021-04-15 10:10:00,56.4,56.47,56.2,56.21,153406.0,56.4,56.47,56.2,56.21,153406.0
2021-04-15 10:15:00,56.2,56.2,55.78,55.94,392093.0,56.2,56.2,55.78,55.94,392093.0
2021-04-15 10:20:00,55.94,56.12,55.87,56.06,172874.0,55.94,56.12,55.87,56.06,172874.0
2021-04-15 10:25:00,56.04,56.19,55.99,56.19,198154.0,56.04,56.19,55.99,56.19,198154.0
2021-04-15 10:30:00,56.19,56.33,55.99,56.06,168088.0,56.19,56.33,55.99,56.06,168088.0
2021-04-15 10:35:00,56.07,56.18,56.03,56.17,83839.0,56.07,56.18,56.03,56.17,83839.0
2021-04-15 10:40:00,56.18,56.38,56.12,56.37,123047.0,56.18,56.38,56.12,56.37,123047.0
2021-04-15 10:45:00,56.37,56.5,56.36,56.39,118677.0,56.37,56.5,56.36,56.39,118677.0
2021-04-15 10:50:00,56.39,56.44,56.24,56.29,84001.0,56.39,56.44,56.24,56.29,84001.0
2021-04-15 10:55:00,56.29,56.5,56.29,56.49,108347.0,56.29,56.5,56.29,56.49,108347.0
2021-04-15 11:00:00,56.48,56.56,56.19,56.26,218088.0,56.48,56.56,56.19,56.26,218088.0
2021-04-15 11:05:00,56.24,56.51,56.23,56.41,150107.0,56.24,56.51,56.23,56.41,150107.0
2021-04-15 11:10:00,56.4,56.47,56.26,56.38,132476.0,56.4,56.47,56.26,56.38,132476.0
2021-04-15 11:15:00,56.38,56.38,56.11,56.13,171304.0,56.38,56.38,56.11,56.13,171304.0
2021-04-15 11:20:00,56.13,56.18,55.99,56.09,153839.0,56.13,56.18,55.99,56.09,153839.0
2021-04-15 11:25:00,56.09,56.09,55.96,55.98,60860.0,56.09,56.09,55.96,55.98,60860.0
2021-04-15 11:30:00,55.98,56.18,55.98,56.11,75756.0,55.98,56.18,55.98,56.11,75756.0
2021-04-15 11:35:00,56.11,56.18,56.07,56.1,49856.0,56.11,56.18,56.07,56.1,49856.0
2021-04-15 11:40:00,56.09,56.18,56.06,56.14,102480.0,56.09,56.18,56.06,56.14,102480.0
2021-04-15 11:45:00,56.14,56.19,56.07,56.08,78552.0,56.14,56.19,56.07,56.08,78552.0
2021-04-15 11:50:00,56.09,56.35,56.09,56.32,144721.0,56.09,56.35,56.09,56.32,144721.0
2021-04-15 11:55:00,56.33,56.42,56.29,56.37,77639.0,56.33,56.42,56.29,56.37,77639.0
2021-04-15 12:00:00,56.38,56.38,56.22,56.23,119634.0,56.38,56.38,56.22,56.23,119634.0
2021-04-15 12:05:00,56.24,56.25,56.17,56.22,49066.0,56.24,56.25,56.17,56.22,49066.0
2021-04-15 12:10:00,56.2,56.22,56.09,56.11,78685.0,56.2,56.22,56.09,56.11,78685.0
2021-04-15 12:15:00,56.13,56.21,56.06,56.19,54742.0,56.13,56.21,56.06,56.19,54742.0
2021-04-15 12:20:00,56.18,56.2,56.09,56.11,58544.0,56.18,56.2,56.09,56.11,58544.0
2021-04-15 12:25:00,56.1,56.12,55.94,56.01,165151.0,56.1,56.12,55.94,56.01,165151.0
2021-04-15 12:30:00,56.01,56.01,55.96,55.98,28552.0,56.01,56.01,55.96,55.98,28552.0
2021-04-15 12:35:00,55.98,56.0,55.87,55.88,96204.0,55.98,56.0,55.87,55.88,96204.0
2021-04-15 12:40:00,55.89,55.95,55.87,55.93,80635.0,55.89,55.95,55.87,55.93,80635.0
2021-04-15 12:45:00,55.93,56.07,55.92,55.99,85228.0,55.93,56.07,55.92,55.99,85228.0
2021-04-15 12:50:00,56.0,56.04,55.92,55.95,68061.0,56.0,56.04,55.92,55.95,68061.0
2021-04-15 12:55:00,55.95,55.97,55.74,55.82,177635.0,55.95,55.97,55.74,55.82,177635.0
2021-04-15 13:00:00,55.82,55.9,55.78,55.88,90029.0,55.82,55.9,55.78,55.88,90029.0
2021-04-15 13:05:00,55.89,55.9,55.75,55.78,107617.0,55.89,55.9,55.75,55.78,107617.0
2021-04-15 13:10:00,55.78,55.82,55.57,55.62,154892.0,55.78,55.82,55.57,55.62,154892.0
2021-04-15 13:15:00,55.62,55.73,55.58,55.72,84710.0,55.62,55.73,55.58,55.72,84710.0
2021-04-15 13:20:00,55.72,55.82,55.67,55.79,111766.0,55.72,55.82,55.67,55.79,111766.0
2021-04-15 13:25:00,55.8,55.89,55.79,55.86,81553.0,55.8,55.89,55.79,55.86,81553.0
2021-04-15 13:30:00,55.87,55.91,55.81,55.89,87968.0,55.87,55.91,55.81,55.89,87968.0
2021-04-15 13:35:00,55.89,56.03,55.86,56.02,62301.0,55.89,56.03,55.86,56.02,62301.0
2021-04-15 13:40:00,56.03,56.12,56.02,56.1,107872.0,56.03,56.12,56.02,56.1,107872.0
2021-04-15 13:45:00,56.09,56.09,55.95,56.01,100263.0,56.09,56.09,55.95,56.01,100263.0
2021-04-15 13:50:00,56.01,56.09,56.0,56.09,43681.0,56.01,56.09,56.0,56.09,43681.0
2021-04-15 13:55:00,56.1,56.19,56.08,56.19,70296.0,56.1,56.19,56.08,56.19,70296.0
2021-04-15 14:00:00,56.2,56.26,56.13,56.19,76934.0,56.2,56.26,56.13,56.19,76934.0
2021-04-15 14:05:00,56.2,56.26,56.08,56.19,140628.0,56.2,56.26,56.08,56.19,140628.0
2021-04-15 14:10:00,56.19,56.2,56.06,56.08,64165.0,56.19,56.2,56.06,56.08,64165.0
2021-04-15 14:15:00,56.08,56.19,56.08,56.15,79837.0,56.08,56.19,56.08,56.15,79837.0
2021-04-15 14:20:00,56.16,56.26,56.15,56.26,83433.0,56.16,56.26,56.15,56.26,83433.0
2021-04-15 14:25:00,56.24,56.28,56.19,56.2,51008.0,56.24,56.28,56.19,56.2,51008.0
2021-04-15 14:30:00,56.2,56.24,56.07,56.14,86903.0,56.2,56.24,56.07,56.14,86903.0
2021-04-15 14:35:00,56.14,56.16,56.09,56.14,75488.0,56.14,56.16,56.09,56.14,75488.0
2021-04-15 14:40:00,56.13,56.18,56.08,56.16,44884.0,56.13,56.18,56.08,56.16,44884.0
2021-04-15 14:45:00,56.17,56.18,56.09,56.1,61514.0,56.17,56.18,56.09,56.1,61514.0
2021-04-15 14:50:00,56.11,56.18,56.1,56.14,46514.0,56.11,56.18,56.1,56.14,46514.0
2021-04-15 14:55:00,56.14,56.21,56.12,56.21,54893.0,56.14,56.21,56.12,56.21,54893.0
2021-04-15 15:00:00,56.21,56.35,56.19,56.35,81236.0,56.21,56.35,56.19,56.35,81236.0
2021-04-15 15:05:00,56.36,56.42,56.29,56.3,83955.0,56.36,56.42,56.29,56.3,83955.0
2021-04-15 15:10:00,56.3,56.3,56.15,56.18,102921.0,56.3,56.3,56.15,56.18,102921.0
2021-04-15 15:15:00,56.17,56.26,56.17,56.26,60444.0,56.17,56.26,56.17,56.26,60444.0
2021-04-15 15:20:00,56.23,56.25,56.01,56.05,115344.0,56.23,56.25,56.01,56.05,115344.0
2021-04-15 15:25:00,56.05,56.09,55.97,56.01,140229.0,56.05,56.09,55.97,56.01,140229.0
2021-04-15 15:30:00,56.01,56.08,55.99,56.02,130268.0,56.01,56.08,55.99,56.02,130268.0
2021-04-15 15:35:00,56.02,56.02,55.91,56.0,132303.0,56.02,56.02,55.91,56.0,132303.0
2021-04-15 15:40:00,56.0,56.07,55.97,56.06,154407.0,56.0,56.07,55.97,56.06,154407.0
2021-04-15 15:45:00,56.07,56.17,56.05,56.06,136936.0,56.07,56.17,56.05,56.06,136936.0
2021-04-15 15:50:00,56.05,56.12,55.96,55.99,185830.0,56.05,56.12,55.96,55.99,185830.0
2021-04-15 15:55:00,56.0,56.15,55.97,56.12,272491.0,56.0,56.15,55.97,56.12,272491.0
2021-04-16 09:30:00,56.47,57.15,56.34,56.88,571049.0,56.47,57.15,56.34,56.88,571049.0
2021-04-16 09:35:00,56.87,56.91,56.37,56.42,260533.0,56.87,56.91,56.37,56.42,260533.0
2021-04-16 09:40:00,56.42,56.74,56.28,56.68,229259.0,56.42,56.74,56.28,56.68,229259.0
2021-04-16 09:45:00,56.68,56.91,56.53,56.74,223788.0,56.68,56.91,56.53,56.74,223788.0
2021-04-16 09:50:00,56.75,56.77,56.18,56.18,349687.0,56.75,56.77,56.18,56.18,349687.0
2021-04-16 09:55:00,56.19,56.46,56.16,56.2,279697.0,56.19,56.46,56.16,56.2,279697.0
2021-04-16 10:00:00,56.19,56.24,55.97,56.1,245367.0,56.19,56.24,55.97,56.1,245367.0
2021-04-16 10:05:00,56.12,56.2,56.0,56.13,198529.0,56.12,56.2,56.0,56.13,198529.0
2021-04-16 10:10:00,56.15,56.17,55.98,56.07,123405.0,56.15,56.17,55.98,56.07,123405.0
2021-04-16 10:15:00,56.06,56.18,55.98,56.15,141635.0,56.06,56.18,55.98,56.15,141635.0
2021-04-16 10:20:00,56.15,56.17,56.01,56.12,92265.0,56.15,56.17,56.01,56.12,92265.0
2021-04-16 10:25:00,56.13,56.25,56.04,56.16,134677.0,56.13,56.25,56.04,56.16,134677.0
2021-04-16 10:30:00,56.18,56.44,56.1,56.27,170885.0,56.18,56.44,56.1,56.27,170885.0
2021-04-16 10:35:00,56.26,56.48,56.22,56.47,84163.0,56.26,56.48,56.22,56.47,84163.0
2021-04-16 10:40:00,56.48,56.55,56.44,56.44,109095.0,56.48,56.55,56.44,56.44,109095.0
2021-04-16 10:45:00,56.44,56.66,56.44,56.64,173653.0,56.44,56.66,56.44,56.64,173653.0
2021-04-16 10:50:00,56.64,56.65,56.42,56.46,90391.0,56.64,56.65,56.42,56.46,90391.0
2021-04-16 10:55:00,56.47,56.5,56.25,56.28,99553.0,56.47,56.5,56.25,56.28,99553.0
2021-04-16 11:00:00,56.26,56.42,56.26,56.34,50681.0,56.26,56.42,56.26,56.34,50681.0
2021-04-16 11:05:00,56.34,56.47,56.21,56.21,101904.0,56.34,56.47,56.21,56.21,101904.0
2021-04-16 11:10:00,56.21,56.26,56.15,56.2,119947.0,56.21,56.26,56.15,56.2,119947.0
2021-04-16 11:15:00,56.22,56.31,56.2,56.27,107192.0,56.22,56.31,56.2,56.27,107192.0
2021-04-16 11:20:00,56.27,56.29,56.22,56.23,55015.0,56.27,56.29,56.22,56.23,55015.0
2021-04-16 11:25:00,56.22,56.31,56.18,56.28,54567.0,56.22,56.31,56.18,56.28,54567.0
2021-04-16 11:30:00,56.3,56.34,56.22,56.34,37032.0,56.3,56.34,56.22,56.34,37032.0
2021-04-16 11:35:00,56.34,56.37,56.26,56.28,37891.0,56.34,56.37,56.26,56.28,37891.0
2021-04-16 11:40:00,56.28,56.34,56.26,56.31,41223.0,56.28,56.34,56.26,56.31,41223.0
2021-04-16 11:45:00,56.3,56.37,56.23,56.37,30414.0,56.3,56.37,56.23,56.37,30414.0
2021-04-16 11:50:00,56.39,56.47,56.33,56.33,62355.0,56.39,56.47,56.33,56.33,62355.0
2021-04-16 11:55:00,56.33,56.37,56.3,56.31,35249.0,56.33,56.37,56.3,56.31,35249.0
2021-04-16 12:00:00,56.29,56.33,56.26,56.3,33310.0,56.29,56.33,56.26,56.3,33310.0
2021-04-16 12:05:00,56.3,56.34,56.21,56.23,57201.0,56.3,56.34,56.21,56.23,57201.0
2021-04-16 12:10:00,56.22,56.26,56.15,56.23,71690.0,56.22,56.26,56.15,56.23,71690.0
2021-04-16 12:15:00,56.23,56.25,56.18,56.23,38000.0,56.23,56.25,56.18,56.23,38000.0
2021-04-16 12:20:00,56.23,56.25,56.15,56.19,76632.0,56.23,56.25,56.15,56.19,76632.0
2021-04-16 12:25:00,56.19,56.23,56.16,56.18,39872.0,56.19,56.23,56.16,56.18,39872.0
2021-04-16 12:30:00,56.18,56.27,56.13,56.26,57634.0,56.18,56.27,56.13,56.26,57634.0
2021-04-16 12:35:00,56.24,56.28,56.01,56.02,242986.0,56.24,56.28,56.01,56.02,242986.0
2021-04-16 12:40:00,56.02,56.05,55.94,56.01,121780.0,56.02,56.05,55.94,56.01,121780.0
2021-04-16 12:45:00,56.0,56.1,55.98,56.07,69632.0,56.0,56.1,55.98,56.07,69632.0
2021-04-16 12:50:00,56.07,56.08,55.88,55.91,98497.0,56.07,56.08,55.88,55.91,98497.0
2021-04-16 12:55:00,55.9,55.94,55.82,55.85,137042.0,55.9,55.94,55.82,55.85,137042.0
2021-04-16 13:00:00,55.85,55.97,55.8,55.94,97624.0,55.85,55.97,55.8,55.94,97624.0
2021-04-16 13:05:00,55.93,55.93,55.8,55.82,73420.0,55.93,55.93,55.8,55.82,73420.0
2021-04-16 13:10:00,55.83,55.98,55.83,55.93,68970.0,55.83,55.98,55.83,55.93,68970.0
2021-04-16 13:15:00,55.92,55.92,55.82,55.83,86819.0,55.92,55.92,55.82,55.83,86819.0
2021-04-16 13:20:00,55.84,55.94,55.81,55.91,70842.0,55.84,55.94,55.81,55.91,70842.0
2021-04-16 13:25:00,55.91,55.92,55.77,55.83,81391.0,55.91,55.92,55.77,55.83,81391.0
2021-04-16 13:30:00,55.84,55.9,55.77,55.85,105182.0,55.84,55.9,55.77,55.85,105182.0
2021-04-16 13:35:00,55.85,55.85,55.71,55.73,87912.0,55.85,55.85,55.71,55.73,87912.0
2021-04-16 13:40:00,55.73,55.8,55.71,55.78,49562.0,55.73,55.8,55.71,55.78,49562.0
2021-04-16 13:45:00,55.78,55.85,55.75,55.83,82663.0,55.78,55.85,55.75,55.83,82663.0
2021-04-16 13:50:00,55.82,55.91,55.8,55.86,45806.0,55.82,55.91,55.8,55.86,45806.0
2021-04-16 13:55:00,55.87,55.89,55.82,55.83,36008.0,55.87,55.89,55.82,55.83,36008.0
2021-04-16 14:00:00,55.83,55.93,55.77,55.87,85232.0,55.83,55.93,55.77,55.87,85232.0
2021-04-16 14:05:00,55.88,55.92,55.81,55.83,52451.0,55.88,55.92,55.81,55.83,52451.0
2021-04-16 14:10:00,55.83,55.84,55.75,55.79,43947.0,55.83,55.84,55.75,55.79,43947.0
2021-04-16 14:15:00,55.79,55.81,55.75,55.76,35346.0,55.79,55.81,55.75,55.76,35346.0
2021-04-16 14:20:00,55.76,55.84,55.73,55.83,71448.0,55.76,55.84,55.73,55.83,71448.0
2021-04-16 14:25:00,55.83,55.86,55.76,55.8,33762.0,55.83,55.86,55.76,55.8,33762.0
2021-04-16 14:30:00,55.81,55.85,55.8,55.84,46924.0,55.81,55.85,55.8,55.84,46924.0
2021-04-16 14:35:00,55.84,55.85,55.81,55.84,31792.0,55.84,55.85,55.81,55.84,31792.0
2021-04-16 14:40:00,55.84,55.88,55.79,55.86,86910.0,55.84,55.88,55.79,55.86,86910.0
2021-04-16 14:45:00,55.87,55.96,55.82,55.92,105017.0,55.87,55.96,55.82,55.92,105017.0
2021-04-16 14:50:00,55.93,56.0,55.9,55.96,63893.0,55.93,56.0,55.9,55.96,63893.0
2021-04-16 14:55:00,55.95,55.99,55.95,55.96,51180.0,55.95,55.99,55.95,55.96,51180.0
2021-04-16 15:00:00,55.96,56.05,55.92,55.93,102058.0,55.96,56.05,55.92,55.93,102058.0
2021-04-16 15:05:00,55.92,55.96,55.86,55.94,91852.0,55.92,55.96,55.86,55.94,91852.0
2021-04-16 15:10:00,55.94,55.98,55.9,55.94,103912.0,55.94,55.98,55.9,55.94,103912.0
2021-04-16 15:15:00,55.94,56.01,55.94,56.0,56349.0,55.94,56.01,55.94,56.0,56349.0
2021-04-16 15:20:00,56.0,56.02,55.96,55.97,75253.0,56.0,56.02,55.96,55.97,75253.0
2021-04-16 15:25:00,55.97,56.05,55.96,56.04,107952.0,55.97,56.05,55.96,56.04,107952.0
2021-04-16 15:30:00,56.05,56.06,55.81,55.84,157599.0,56.05,56.06,55.81,55.84,157599.0
2021-04-16 15:35:00,55.84,55.9,55.84,55.89,105535.0,55.84,55.9,55.84,55.89,105535.0
2021-04-16 15:40:00,55.9,55.92,55.84,55.91,83928.0,55.9,55.92,55.84,55.91,83928.0
2021-04-16 15:45:00,55.91,55.92,55.8,55.86,123572.0,55.91,55.92,55.8,55.86,123572.0
2021-04-16 15:50:00,55.86,56.0,55.84,55.97,244921.0,55.86,56.0,55.84,55.97,244921.0
2021-04-16 15:55:00,55.98,55.99,55.81,55.87,450470.0,55.98,55.99,55.81,55.87,450470.0
2021-04-19 09:30:00,55.79,55.84,54.76,54.97,502183.0,55.79,55.84,54.76,54.97,502183.0
2021-04-19 09:35:00,54.98,55.32,54.73,55.26,401692.0,54.98,55.32,54.73,55.26,401692.0
2021-04-19 09:40:00,55.28,55.65,55.18,55.52,257761.0,55.28,55.65,55.18,55.52,257761.0
2021-04-19 09:45:00,55.51,55.69,55.25,55.68,319044.0,55.51,55.69,55.25,55.68,319044.0
2021-04-19 09:50:00,55.66,55.72,55.46,55.53,220099.0,55.66,55.72,55.46,55.53,220099.0
2021-04-19 09:55:00,55.51,55.54,55.2,55.42,250273.0,55.51,55.54,55.2,55.42,250273.0
2021-04-19 10:00:00,55.42,55.44,55.11,55.23,271392.0,55.42,55.44,55.11,55.23,271392.0
2021-04-19 10:05:00,55.23,55.46,55.15,55.44,227790.0,55.23,55.46,55.15,55.44,227790.0
2021-04-19 10:10:00,55.44,55.62,55.27,55.61,145245.0,55.44,55.62,55.27,55.61,145245.0
2021-04-19 10:15:00,55.63,55.87,55.62,55.68,239387.0,55.63,55.87,55.62,55.68,239387.0
2021-04-19 10:20:00,55.68,55.89,55.6,55.84,159832.0,55.68,55.89,55.6,55.84,159832.0
2021-04-19 10:25:00,55.83,55.94,55.8,55.89,108171.0,55.83,55.94,55.8,55.89,108171.0
2021-04-19 10:30:00,55.89,55.97,55.8,55.83,226255.0,55.89,55.97,55.8,55.83,226255.0
2021-04-19 10:35:00,55.84,55.85,55.66,55.67,136635.0,55.84,55.85,55.66,55.67,136635.0
2021-04-19 10:40:00,55.67,55.67,55.29,55.35,190845.0,55.67,55.67,55.29,55.35,190845.0
2021-04-19 10:45:00,55.33,55.33,55.06,55.15,228141.0,55.33,55.33,55.06,55.15,228141.0
2021-04-19 10:50:00,55.14,55.25,55.06,55.24,160010.0,55.14,55.25,55.06,55.24,160010.0
2021-04-19 10:55:00,55.25,55.29,54.93,55.04,251461.0,55.25,55.29,54.93,55.04,251461.0
2021-04-19 11:00:00,55.02,55.26,55.01,55.11,162666.0,55.02,55.26,55.01,55.11,162666.0
2021-04-19 11:05:00,55.1,55.12,54.91,55.0,207206.0,55.1,55.12,54.91,55.0,207206.0
2021-04-19 11:10:00,55.0,55.1,54.89,55.02,149482.0,55.0,55.1,54.89,55.02,149482.0
2021-04-19 11:15:00,55.03,55.13,55.03,55.11,88783.0,55.03,55.13,55.03,55.11,88783.0
2021-04-19 11:20:00,55.12,55.19,55.03,55.03,111811.0,55.12,55.19,55.03,55.03,111811.0
2021-04-19 11:25:00,55.03,55.25,55.02,55.24,140827.0,55.03,55.25,55.02,55.24,140827.0
2021-04-19 11:30:00,55.25,55.29,55.18,55.25,128723.0,55.25,55.29,55.18,55.25,128723.0
2021-04-19 11:35:00,55.24,55.32,55.14,55.17,121612.0,55.24,55.32,55.14,55.17,121612.0
2021-04-19 11:40:00,55.18,55.22,55.05,55.06,77349.0,55.18,55.22,55.05,55.06,77349.0
2021-04-19 11:45:00,55.06,55.09,55.02,55.02,149178.0,55.06,55.09,55.02,55.02,149178.0
2021-04-19 11:50:00,55.03,55.17,55.02,55.06,82029.0,55.03,55.17,55.02,55.06,82029.0
2021-04-19 11:55:00,55.06,55.08,54.94,54.96,163318.0,55.06,55.08,54.94,54.96,163318.0
2021-04-19 12:00:00,54.97,55.07,54.95,54.96,106726.0,54.97,55.07,54.95,54.96,106726.0
2021-04-19 12:05:00,54.96,55.06,54.94,55.01,72204.0,54.96,55.06,54.94,55.01,72204.0
2021-04-19 12:10:00,55.01,55.05,54.95,54.95,54865.0,55.01,55.05,54.95,54.95,54865.0
2021-04-19 12:15:00,54.95,55.0,54.91,54.92,47726.0,54.95,55.0,54.91,54.92,47726.0
2021-04-19 12:20:00,54.92,55.05,54.91,55.02,76482.0,54.92,55.05,54.91,55.02,76482.0
2021-04-19 12:25:00,55.03,55.04,54.94,54.98,55374.0,55.03,55.04,54.94,54.98,55374.0
2021-04-19 12:30:00,54.98,55.09,54.95,55.06,69654.0,54.98,55.09,54.95,55.06,69654.0
2021-04-19 12:35:00,55.07,55.15,55.06,55.08,88559.0,55.07,55.15,55.06,55.08,88559.0
2021-04-19 12:40:00,55.09,55.13,55.03,55.07,131420.0,55.09,55.13,55.03,55.07,131420.0
2021-04-19 12:45:00,55.07,55.08,54.93,55.02,108110.0,55.07,55.08,54.93,55.02,108110.0
2021-04-19 12:50:00,55.02,55.08,54.98,55.04,59977.0,55.02,55.08,54.98,55.04,59977.0
2021-04-19 12:55:00,55.05,55.07,54.99,55.06,51769.0,55.05,55.07,54.99,55.06,51769.0
2021-04-19 13:00:00,55.06,55.31,55.03,55.23,185105.0,55.06,55.31,55.03,55.23,185105.0
2021-04-19 13:05:00,55.24,55.28,55.16,55.18,39001.0,55.24,55.28,55.16,55.18,39001.0
2021-04-19 13:10:00,55.16,55.33,55.15,55.32,59216.0,55.16,55.33,55.15,55.32,59216.0
2021-04-19 13:15:00,55.33,55.4,55.32,55.33,105492.0,55.33,55.4,55.32,55.33,105492.0
2021-04-19 13:20:00,55.33,55.43,55.32,55.33,79498.0,55.33,55.43,55.32,55.33,79498.0
2021-04-19 13:25:00,55.33,55.35,55.22,55.25,50919.0,55.33,55.35,55.22,55.25,50919.0
2021-04-19 13:30:00,55.26,55.27,55.18,55.23,87106.0,55.26,55.27,55.18,55.23,87106.0
2021-04-19 13:35:00,55.24,55.35,55.23,55.32,58062.0,55.24,55.35,55.23,55.32,58062.0
2021-04-19 13:40:00,55.32,55.34,55.28,55.3,29072.0,55.32,55.34,55.28,55.3,29072.0
2021-04-19 13:45:00,55.3,55.33,55.17,55.19,73208.0,55.3,55.33,55.17,55.19,73208.0
2021-04-19 13:50:00,55.19,55.21,55.09,55.11,85543.0,55.19,55.21,55.09,55.11,85543.0
2021-04-19 13:55:00,55.11,55.32,55.11,55.27,73797.0,55.11,55.32,55.11,55.27,73797.0
2021-04-19 14:00:00,55.27,55.39,55.26,55.37,79695.0,55.27,55.39,55.26,55.37,79695.0
2021-04-19 14:05:00,55.38,55.42,55.29,55.32,93926.0,55.38,55.42,55.29,55.32,93926.0
2021-04-19 14:10:00,55.33,55.35,55.22,55.3,92499.0,55.33,55.35,55.22,55.3,92499.0
2021-04-19 14:15:00,55.3,55.41,55.28,55.32,77995.0,55.3,55.41,55.28,55.32,77995.0
2021-04-19 14:20:00,55.3,55.39,55.23,55.34,96681.0,55.3,55.39,55.23,55.34,96681.0
2021-04-19 14:25:00,55.35,55.38,55.33,55.35,47933.0,55.35,55.38,55.33,55.35,47933.0
2021-04-19 14:30:00,55.34,55.35,55.24,55.34,78379.0,55.34,55.35,55.24,55.34,78379.0
2021-04-19 14:35:00,55.34,55.36,55.21,55.24,88211.0,55.34,55.36,55.21,55.24,88211.0
2021-04-19 14:40:00,55.23,55.25,55.18,55.22,80119.0,55.23,55.25,55.18,55.22,80119.0
2021-04-19 14:45:00,55.23,55.36,55.16,55.32,53087.0,55.23,55.36,55.16,55.32,53087.0
2021-04-19 14:50:00,55.32,55.33,55.26,55.28,41787.0,55.32,55.33,55.26,55.28,41787.0
2021-04-19 14:55:00,55.29,55.33,55.21,55.21,79881.0,55.29,55.33,55.21,55.21,79881.0
2021-04-19 15:00:00,55.22,55.26,55.18,55.24,87616.0,55.22,55.26,55.18,55.24,87616.0
2021-04-19 15:05:00,55.25,55.38,55.23,55.35,90061.0,55.25,55.38,55.23,55.35,90061.0
2021-04-19 15:10:00,55.34,55.37,55.21,55.23,98870.0,55.34,55.37,55.21,55.23,98870.0
2021-04-19 15:15:00,55.23,55.26,55.07,55.09,82395.0,55.23,55.26,55.07,55.09,82395.0
2021-04-19 15:20:00,55.08,55.13,55.02,55.11,100986.0,55.08,55.13,55.02,55.11,100986.0
2021-04-19 15:25:00,55.1,55.16,55.08,55.12,82069.0,55.1,55.16,55.08,55.12,82069.0
2021-04-19 15:30:00,55.13,55.17,55.06,55.15,125083.0,55.13,55.17,55.06,55.15,125083.0
2021-04-19 15:35:00,55.15,55.17,55.08,55.1,115468.0,55.15,55.17,55.08,55.1,115468.0
2021-04-19 15:40:00,55.1,55.16,55.08,55.12,132983.0,55.1,55.16,55.08,55.12,132983.0
2021-04-19 15:45:00,55.12,55.16,54.98,55.04,223647.0,55.12,55.16,54.98,55.04,223647.0
2021-04-19 15:50:00,55.03,55.05,54.95,55.02,478826.0,55.03,55.05,54.95,55.02,478826.0
2021-04-19 15:55:00,55.03,55.09,54.94,54.99,722072.0,55.03,55.09,54.94,54.99,722072.0
2021-04-20 09:30:00,53.47,53.79,52.43,52.8,1443614.0,53.47,53.79,52.43,52.8,1443614.0
2021-04-20 09:35:00,52.8,52.87,52.22,52.22,958762.0,52.8,52.87,52.22,52.22,958762.0
2021-04-20 09:40:00,52.22,52.49,52.1,52.42,790083.0,52.22,52.49,52.1,52.42,790083.0
2021-04-20 09:45:00,52.41,52.41,51.73,51.86,888670.0,52.41,52.41,51.73,51.86,888670.0
2021-04-20 09:50:00,51.87,51.89,51.47,51.84,797130.0,51.87,51.89,51.47,51.84,797130.0
2021-04-20 09:55:00,51.83,51.89,51.42,51.61,745788.0,51.83,51.89,51.42,51.61,745788.0
2021-04-20 10:00:00,51.62,51.64,51.09,51.14,882823.0,51.62,51.64,51.09,51.14,882823.0
2021-04-20 10:05:00,51.14,51.24,50.81,50.9,1041699.0,51.14,51.24,50.81,50.9,1041699.0
2021-04-20 10:10:00,50.9,51.15,50.76,50.8,958595.0,50.9,51.15,50.76,50.8,958595.0
2021-04-20 10:15:00,50.8,50.85,50.61,50.71,786975.0,50.8,50.85,50.61,50.71,786975.0
2021-04-20 10:20:00,50.71,50.71,50.33,50.45,1256578.0,50.71,50.71,50.33,50.45,1256578.0
2021-04-20 10:25:00,50.45,50.7,50.15,50.34,974075.0,50.45,50.7,50.15,50.34,974075.0
2021-04-20 10:30:00,50.33,50.5,50.22,50.33,846086.0,50.33,50.5,50.22,50.33,846086.0
2021-04-20 10:35:00,50.33,50.49,49.97,50.12,1307308.0,50.33,50.49,49.97,50.12,1307308.0
2021-04-20 10:40:00,50.11,50.17,49.59,49.68,1744269.0,50.11,50.17,49.59,49.68,1744269.0
2021-04-20 10:45:00,49.66,50.02,49.47,49.78,1524421.0,49.66,50.02,49.47,49.78,1524421.0
2021-04-20 10:50:00,49.78,49.81,49.55,49.73,780545.0,49.78,49.81,49.55,49.73,780545.0
2021-04-20 10:55:00,49.73,50.02,49.55,49.97,784312.0,49.73,50.02,49.55,49.97,784312.0
2021-04-20 11:00:00,49.98,50.07,49.64,49.85,974434.0,49.98,50.07,49.64,49.85,974434.0
2021-04-20 11:05:00,49.85,50.01,49.79,50.0,585019.0,49.85,50.01,49.79,50.0,585019.0
2021-04-20 11:10:00,50.0,50.24,49.92,50.2,825939.0,50.0,50.24,49.92,50.2,825939.0
2021-04-20 11:15:00,50.18,50.24,49.8,49.91,999894.0,50.18,50.24,49.8,49.91,999894.0
2021-04-20 11:20:00,49.91,50.03,49.71,49.86,493649.0,49.91,50.03,49.71,49.86,493649.0
2021-04-20 11:25:00,49.86,50.07,49.79,50.0,448092.0,49.86,50.07,49.79,50.0,448092.0
2021-04-20 11:30:00,50.01,50.21,49.82,50.18,480054.0,50.01,50.21,49.82,50.18,480054.0
2021-04-20 11:35:00,50.18,50.18,49.86,49.94,344518.0,50.18,50.18,49.86,49.94,344518.0
2021-04-20 11:40:00,49.93,50.13,49.87,50.06,393955.0,49.93,50.13,49.87,50.06,393955.0
2021-04-20 11:45:00,50.07,50.1,49.93,50.05,356765.0,50.07,50.1,49.93,50.05,356765.0
2021-04-20 11:50:00,50.05,50.2,50.05,50.16,498812.0,50.05,50.2,50.05,50.16,498812.0
2021-04-20 11:55:00,50.16,50.19,50.06,50.12,306113.0,50.16,50.19,50.06,50.12,306113.0
2021-04-20 12:00:00,50.12,50.16,49.98,50.06,395553.0,50.12,50.16,49.98,50.06,395553.0
2021-04-20 12:05:00,50.05,50.11,49.98,50.01,343731.0,50.05,50.11,49.98,50.01,343731.0
2021-04-20 12:10:00,50.01,50.25,49.96,50.23,451120.0,50.01,50.25,49.96,50.23,451120.0
2021-04-20 12:15:00,50.24,50.36,50.18,50.3,479795.0,50.24,50.36,50.18,50.3,479795.0
2021-04-20 12:20:00,50.31,50.35,50.13,50.19,429591.0,50.31,50.35,50.13,50.19,429591.0
2021-04-20 12:25:00,50.19,50.22,50.01,50.04,308329.0,50.19,50.22,50.01,50.04,308329.0
2021-04-20 12:30:00,50.05,50.08,49.95,49.97,361022.0,50.05,50.08,49.95,49.97,361022.0
2021-04-20 12:35:00,49.97,50.0,49.8,49.82,320532.0,49.97,50.0,49.8,49.82,320532.0
2021-04-20 12:40:00,49.81,49.83,49.67,49.76,380022.0,49.81,49.83,49.67,49.76,380022.0
2021-04-20 12:45:00,49.77,49.92,49.76,49.87,342734.0,49.77,49.92,49.76,49.87,342734.0
2021-04-20 12:50:00,49.87,49.91,49.81,49.89,222028.0,49.87,49.91,49.81,49.89,222028.0
2021-04-20 12:55:00,49.88,50.15,49.86,50.1,301274.0,49.88,50.15,49.86,50.1,301274.0
2021-04-20 13:00:00,50.09,50.1,49.87,49.88,230033.0,50.09,50.1,49.87,49.88,230033.0
2021-04-20 13:05:00,49.87,49.9,49.8,49.8,196869.0,49.87,49.9,49.8,49.8,196869.0
2021-04-20 13:10:00,49.8,49.87,49.79,49.83,223281.0,49.8,49.87,49.79,49.83,223281.0
2021-04-20 13:15:00,49.83,50.0,49.81,49.9,168358.0,49.83,50.0,49.81,49.9,168358.0
2021-04-20 13:20:00,49.89,49.9,49.76,49.8,212048.0,49.89,49.9,49.76,49.8,212048.0
2021-04-20 13:25:00,49.8,49.98,49.77,49.95,213957.0,49.8,49.98,49.77,49.95,213957.0
2021-04-20 13:30:00,49.94,49.95,49.78,49.79,227292.0,49.94,49.95,49.78,49.79,227292.0
2021-04-20 13:35:00,49.78,49.79,49.65,49.66,258416.0,49.78,49.79,49.65,49.66,258416.0
2021-04-20 13:40:00,49.67,49.7,49.6,49.61,286977.0,49.67,49.7,49.6,49.61,286977.0
2021-04-20 13:45:00,49.61,49.74,49.56,49.61,307210.0,49.61,49.74,49.56,49.61,307210.0
2021-04-20 13:50:00,49.6,49.8,49.59,49.79,269786.0,49.6,49.8,49.59,49.79,269786.0
2021-04-20 13:55:00,49.79,49.83,49.62,49.64,233895.0,49.79,49.83,49.62,49.64,233895.0
2021-04-20 14:00:00,49.64,49.74,49.6,49.63,267693.0,49.64,49.74,49.6,49.63,267693.0
2021-04-20 14:05:00,49.63,49.76,49.6,49.75,228556.0,49.63,49.76,49.6,49.75,228556.0
2021-04-20 14:10:00,49.76,49.76,49.62,49.67,174614.0,49.76,49.76,49.62,49.67,174614.0
2021-04-20 14:15:00,49.67,49.84,49.66,49.79,182537.0,49.67,49.84,49.66,49.79,182537.0
2021-04-20 14:20:00,49.79,49.89,49.77,49.78,189591.0,49.79,49.89,49.77,49.78,189591.0
2021-04-20 14:25:00,49.78,49.78,49.61,49.66,230909.0,49.78,49.78,49.61,49.66,230909.0
2021-04-20 14:30:00,49.66,49.73,49.61,49.69,170582.0,49.66,49.73,49.61,49.69,170582.0
2021-04-20 14:35:00,49.69,49.83,49.67,49.81,309541.0,49.69,49.83,49.67,49.81,309541.0
2021-04-20 14:40:00,49.8,50.06,49.8,50.04,366577.0,49.8,50.06,49.8,50.04,366577.0
2021-04-20 14:45:00,50.03,50.13,49.99,50.07,232251.0,50.03,50.13,49.99,50.07,232251.0
2021-04-20 14:50:00,50.07,50.2,50.06,50.13,254020.0,50.07,50.2,50.06,50.13,254020.0
2021-04-20 14:55:00,50.14,50.15,49.91,49.97,284567.0,50.14,50.15,49.91,49.97,284567.0
2021-04-20 15:00:00,49.96,49.99,49.85,49.93,251729.0,49.96,49.99,49.85,49.93,251729.0
2021-04-20 15:05:00,49.93,49.95,49.87,49.93,178374.0,49.93,49.95,49.87,49.93,178374.0
2021-04-20 15:10:00,49.93,50.11,49.92,50.11,287783.0,49.93,50.11,49.92,50.11,287783.0
2021-04-20 15:15:00,50.11,50.15,50.02,50.03,233119.0,50.11,50.15,50.02,50.03,233119.0
2021-04-20 15:20:00,50.03,50.13,50.02,50.13,144984.0,50.03,50.13,50.02,50.13,144984.0
2021-04-20 15:25:00,50.13,50.29,50.11,50.21,295808.0,50.13,50.29,50.11,50.21,295808.0
2021-04-20 15:30:00,50.21,50.25,50.13,50.23,260299.0,50.21,50.25,50.13,50.23,260299.0
2021-04-20 15:35:00,50.23,50.33,50.23,50.29,384890.0,50.23,50.33,50.23,50.29,384890.0
2021-04-20 15:40:00,50.29,50.3,50.18,50.23,290208.0,50.29,50.3,50.18,50.23,290208.0
2021-04-20 15:45:00,50.23,50.28,50.13,50.26,403530.0,50.23,50.28,50.13,50.26,403530.0
2021-04-20 15:50:00,50.26,50.41,50.19,50.19,635259.0,50.26,50.41,50.19,50.19,635259.0
2021-04-20 15:55:00,50.2,50.33,50.15,50.29,758258.0,50.2,50.33,50.15,50.29,758258.0
2021-04-21 09:30:00,49.88,49.88,48.9,49.58,1407980.0,49.88,49.88,48.9,49.58,1407980.0
2021-04-21 09:35:00,49.59,49.91,49.32,49.84,762480.0,49.59,49.91,49.32,49.84,762480.0
2021-04-21 09:40:00,49.83,50.16,49.72,50.0,772377.0,49.83,50.16,49.72,50.0,772377.0
2021-04-21 09:45:00,50.0,50.39,49.96,50.37,454042.0,50.0,50.39,49.96,50.37,454042.0
2021-04-21 09:50:00,50.38,50.64,50.2,50.61,583454.0,50.38,50.64,50.2,50.61,583454.0
2021-04-21 09:55:00,50.61,50.7,50.39,50.42,651192.0,50.61,50.7,50.39,50.42,651192.0
2021-04-21 10:00:00,50.43,50.99,50.43,50.99,487268.0,50.43,50.99,50.43,50.99,487268.0
2021-04-21 10:05:00,50.99,51.06,50.66,50.78,604476.0,50.99,51.06,50.66,50.78,604476.0
2021-04-21 10:10:00,50.8,50.93,50.6,50.89,291041.0,50.8,50.93,50.6,50.89,291041.0
2021-04-21 10:15:00,50.89,51.05,50.76,51.03,396016.0,50.89,51.05,50.76,51.03,396016.0
2021-04-21 10:20:00,51.03,51.27,51.02,51.22,409344.0,51.03,51.27,51.02,51.22,409344.0
2021-04-21 10:25:00,51.22,51.26,50.86,50.93,358859.0,51.22,51.26,50.86,50.93,358859.0
2021-04-21 10:30:00,50.94,51.25,50.81,51.2,349177.0,50.94,51.25,50.81,51.2,349177.0
2021-04-21 10:35:00,51.19,51.34,51.12,51.23,361374.0,51.19,51.34,51.12,51.23,361374.0
2021-04-21 10:40:00,51.23,51.47,51.21,51.44,302724.0,51.23,51.47,51.21,51.44,302724.0
2021-04-21 10:45:00,51.44,51.65,51.41,51.59,332758.0,51.44,51.65,51.41,51.59,332758.0
2021-04-21 10:50:00,51.6,51.83,51.59,51.62,442859.0,51.6,51.83,51.59,51.62,442859.0
2021-04-21 10:55:00,51.62,51.63,51.43,51.51,273591.0,51.62,51.63,51.43,51.51,273591.0
2021-04-21 11:00:00,51.5,51.64,51.26,51.64,290448.0,51.5,51.64,51.26,51.64,290448.0
2021-04-21 11:05:00,51.63,51.73,51.39,51.47,307658.0,51.63,51.73,51.39,51.47,307658.0
2021-04-21 11:10:00,51.48,51.49,51.11,51.15,209373.0,51.48,51.49,51.11,51.15,209373.0
2021-04-21 11:15:00,51.15,51.27,51.14,51.16,166259.0,51.15,51.27,51.14,51.16,166259.0
2021-04-21 11:20:00,51.16,51.25,51.11,51.23,196562.0,51.16,51.25,51.11,51.23,196562.0
2021-04-21 11:25:00,51.23,51.33,50.87,50.89,381375.0,51.23,51.33,50.87,50.89,381375.0
2021-04-21 11:30:00,50.89,51.08,50.86,50.92,204207.0,50.89,51.08,50.86,50.92,204207.0
2021-04-21 11:35:00,50.91,50.92,50.73,50.8,264646.0,50.91,50.92,50.73,50.8,264646.0
2021-04-21 11:40:00,50.8,51.03,50.79,50.93,215961.0,50.8,51.03,50.79,50.93,215961.0
2021-04-21 11:45:00,50.94,51.14,50.93,51.08,205495.0,50.94,51.14,50.93,51.08,205495.0
2021-04-21 11:50:00,51.07,51.16,51.02,51.1,130283.0,51.07,51.16,51.02,51.1,130283.0
2021-04-21 11:55:00,51.11,51.17,51.09,51.13,58314.0,51.11,51.17,51.09,51.13,58314.0
2021-04-21 12:00:00,51.14,51.15,50.97,51.04,118514.0,51.14,51.15,50.97,51.04,118514.0
2021-04-21 12:05:00,51.04,51.1,51.01,51.07,73055.0,51.04,51.1,51.01,51.07,73055.0
2021-04-21 12:10:00,51.06,51.23,51.06,51.19,104254.0,51.06,51.23,51.06,51.19,104254.0
2021-04-21 12:15:00,51.2,51.28,51.18,51.23,81079.0,51.2,51.28,51.18,51.23,81079.0
2021-04-21 12:20:00,51.22,51.26,51.14,51.21,81643.0,51.22,51.26,51.14,51.21,81643.0
2021-04-21 12:25:00,51.21,51.29,51.18,51.28,56429.0,51.21,51.29,51.18,51.28,56429.0
2021-04-21 12:30:00,51.27,51.42,51.25,51.38,115441.0,51.27,51.42,51.25,51.38,115441.0
2021-04-21 12:35:00,51.38,51.48,51.37,51.45,66229.0,51.38,51.48,51.37,51.45,66229.0
2021-04-21 12:40:00,51.44,51.45,51.27,51.28,95141.0,51.44,51.45,51.27,51.28,95141.0
2021-04-21 12:45:00,51.28,51.3,51.14,51.15,87790.0,51.28,51.3,51.14,51.15,87790.0
2021-04-21 12:50:00,51.16,51.25,51.12,51.21,152372.0,51.16,51.25,51.12,51.21,152372.0
2021-04-21 12:55:00,51.22,51.22,51.11,51.17,78845.0,51.22,51.22,51.11,51.17,78845.0
2021-04-21 13:00:00,51.17,51.18,50.98,51.06,167521.0,51.17,51.18,50.98,51.06,167521.0
2021-04-21 13:05:00,51.05,51.09,50.98,51.08,86735.0,51.05,51.09,50.98,51.08,86735.0
2021-04-21 13:10:00,51.09,51.24,51.07,51.22,86532.0,51.09,51.24,51.07,51.22,86532.0
2021-04-21 13:15:00,51.21,51.21,51.11,51.18,98949.0,51.21,51.21,51.11,51.18,98949.0
2021-04-21 13:20:00,51.18,51.19,51.11,51.14,116960.0,51.18,51.19,51.11,51.14,116960.0
2021-04-21 13:25:00,51.14,51.19,51.09,51.11,60165.0,51.14,51.19,51.09,51.11,60165.0
2021-04-21 13:30:00,51.11,51.24,51.1,51.18,74683.0,51.11,51.24,51.1,51.18,74683.0
2021-04-21 13:35:00,51.19,51.27,51.16,51.27,84862.0,51.19,51.27,51.16,51.27,84862.0
2021-04-21 13:40:00,51.27,51.33,51.25,51.29,85955.0,51.27,51.33,51.25,51.29,85955.0
2021-04-21 13:45:00,51.29,51.5,51.29,51.47,170451.0,51.29,51.5,51.29,51.47,170451.0
2021-04-21 13:50:00,51.48,51.54,51.46,51.52,111285.0,51.48,51.54,51.46,51.52,111285.0
2021-04-21 13:55:00,51.51,51.66,51.51,51.62,214519.0,51.51,51.66,51.51,51.62,214519.0
2021-04-21 14:00:00,51.62,51.68,51.54,51.55,112777.0,51.62,51.68,51.54,51.55,112777.0
2021-04-21 14:05:00,51.55,51.66,51.48,51.5,151755.0,51.55,51.66,51.48,51.5,151755.0
2021-04-21 14:10:00,51.49,51.54,51.49,51.53,58871.0,51.49,51.54,51.49,51.53,58871.0
2021-04-21 14:15:00,51.54,51.65,51.48,51.65,98049.0,51.54,51.65,51.48,51.65,98049.0
2021-04-21 14:20:00,51.64,51.7,51.6,51.66,125956.0,51.64,51.7,51.6,51.66,125956.0
2021-04-21 14:25:00,51.66,51.71,51.64,51.64,91555.0,51.66,51.71,51.64,51.64,91555.0
2021-04-21 14:30:00,51.64,51.78,51.63,51.77,168628.0,51.64,51.78,51.63,51.77,168628.0
2021-04-21 14:35:00,51.78,51.81,51.7,51.77,136365.0,51.78,51.81,51.7,51.77,136365.0
2021-04-21 14:40:00,51.77,51.82,51.71,51.72,126399.0,51.77,51.82,51.71,51.72,126399.0
2021-04-21 14:45:00,51.71,51.73,51.64,51.68,133593.0,51.71,51.73,51.64,51.68,133593.0
2021-04-21 14:50:00,51.68,51.8,51.64,51.71,130020.0,51.68,51.8,51.64,51.71,130020.0
2021-04-21 14:55:00,51.72,51.74,51.62,51.66,122663.0,51.72,51.74,51.62,51.66,122663.0
2021-04-21 15:00:00,51.66,51.78,51.65,51.73,110464.0,51.66,51.78,51.65,51.73,110464.0
2021-04-21 15:05:00,51.73,51.75,51.67,51.73,92708.0,51.73,51.75,51.67,51.73,92708.0
2021-04-21 15:10:00,51.73,51.77,51.67,51.71,106595.0,51.73,51.77,51.67,51.71,106595.0
2021-04-21 15:15:00,51.7,51.74,51.6,51.61,175406.0,51.7,51.74,51.6,51.61,175406.0
2021-04-21 15:20:00,51.62,51.62,51.49,51.58,177530.0,51.62,51.62,51.49,51.58,177530.0
2021-04-21 15:25:00,51.59,51.6,51.37,51.39,152191.0,51.59,51.6,51.37,51.39,152191.0
2021-04-21 15:30:00,51.39,51.54,51.38,51.54,183574.0,51.39,51.54,51.38,51.54,183574.0
2021-04-21 15:35:00,51.53,51.59,51.49,51.58,208527.0,51.53,51.59,51.49,51.58,208527.0
2021-04-21 15:40:00,51.58,51.64,51.51,51.59,210937.0,51.58,51.64,51.51,51.59,210937.0
2021-04-21 15:45:00,51.59,51.82,51.58,51.81,205081.0,51.59,51.82,51.58,51.81,205081.0
2021-04-21 15:50:00,51.82,51.89,51.78,51.84,413429.0,51.82,51.89,51.78,51.84,413429.0
2021-04-21 15:55:00,51.84,51.89,51.74,51.84,451877.0,51.84,51.89,51.74,51.84,451877.0
2021-04-22 09:30:00,52.34,53.09,52.21,52.48,1035225.0,52.34,53.09,52.21,52.48,1035225.0
2021-04-22 09:35:00,52.47,52.49,51.63,51.68,751547.0,52.47,52.49,51.63,51.68,751547.0
2021-04-22 09:40:00,51.69,52.1,51.58,52.1,630725.0,51.69,52.1,51.58,52.1,630725.0
2021-04-22 09:45:00,52.09,52.19,51.58,51.8,356469.0,52.09,52.19,51.58,51.8,356469.0
2021-04-22 09:50:00,51.79,52.03,51.68,51.88,295316.0,51.79,52.03,51.68,51.88,295316.0
2021-04-22 09:55:00,51.89,52.35,51.69,52.35,314601.0,51.89,52.35,51.69,52.35,314601.0
2021-04-22 10:00:00,52.33,52.36,51.98,52.15,248891.0,52.33,52.36,51.98,52.15,248891.0
2021-04-22 10:05:00,52.14,52.48,52.13,52.45,247381.0,52.14,52.48,52.13,52.45,247381.0
2021-04-22 10:10:00,52.45,52.47,52.16,52.37,192417.0,52.45,52.47,52.16,52.37,192417.0
2021-04-22 10:15:00,52.38,52.38,52.06,52.17,158522.0,52.38,52.38,52.06,52.17,158522.0
2021-04-22 10:20:00,52.18,52.22,51.87,52.21,236952.0,52.18,52.22,51.87,52.21,236952.0
2021-04-22 10:25:00,52.19,52.35,52.14,52.18,224147.0,52.19,52.35,52.14,52.18,224147.0
2021-04-22 10:30:00,52.16,52.31,52.13,52.23,108465.0,52.16,52.31,52.13,52.23,108465.0
2021-04-22 10:35:00,52.24,52.31,51.94,51.94,258616.0,52.24,52.31,51.94,51.94,258616.0
2021-04-22 10:40:00,51.93,52.16,51.92,52.06,187786.0,51.93,52.16,51.92,52.06,187786.0
2021-04-22 10:45:00,52.06,52.1,51.89,51.97,112432.0,52.06,52.1,51.89,51.97,112432.0
2021-04-22 10:50:00,51.97,52.17,51.96,52.17,115761.0,51.97,52.17,51.96,52.17,115761.0
2021-04-22 10:55:00,52.16,52.23,52.1,52.16,98002.0,52.16,52.23,52.1,52.16,98002.0
2021-04-22 11:00:00,52.16,52.24,52.09,52.19,113270.0,52.16,52.24,52.09,52.19,113270.0
2021-04-22 11:05:00,52.18,52.31,52.12,52.29,133335.0,52.18,52.31,52.12,52.29,133335.0
2021-04-22 11:10:00,52.29,52.51,52.29,52.48,171142.0,52.29,52.51,52.29,52.48,171142.0
2021-04-22 11:15:00,52.48,52.62,52.44,52.57,150088.0,52.48,52.62,52.44,52.57,150088.0
2021-04-22 11:20:00,52.56,52.65,52.45,52.45,166810.0,52.56,52.65,52.45,52.45,166810.0
2021-04-22 11:25:00,52.46,52.59,52.44,52.56,114735.0,52.46,52.59,52.44,52.56,114735.0
2021-04-22 11:30:00,52.56,52.68,52.53,52.63,129294.0,52.56,52.68,52.53,52.63,129294.0
2021-04-22 11:35:00,52.64,52.74,52.64,52.69,120605.0,52.64,52.74,52.64,52.69,120605.0
2021-04-22 11:40:00,52.69,52.71,52.51,52.56,104146.0,52.69,52.71,52.51,52.56,104146.0
2021-04-22 11:45:00,52.57,52.57,52.41,52.46,119930.0,52.57,52.57,52.41,52.46,119930.0
2021-04-22 11:50:00,52.46,52.47,52.37,52.41,72410.0,52.46,52.47,52.37,52.41,72410.0
2021-04-22 11:55:00,52.41,52.48,52.25,52.26,131108.0,52.41,52.48,52.25,52.26,131108.0
2021-04-22 12:00:00,52.26,52.36,52.16,52.18,126446.0,52.26,52.36,52.16,52.18,126446.0
2021-04-22 12:05:00,52.19,52.24,52.16,52.18,101036.0,52.19,52.24,52.16,52.18,101036.0
2021-04-22 12:10:00,52.2,52.2,51.93,52.07,250943.0,52.2,52.2,51.93,52.07,250943.0
2021-04-22 12:15:00,52.08,52.24,52.03,52.22,164420.0,52.08,52.24,52.03,52.22,164420.0
2021-04-22 12:20:00,52.23,52.29,52.21,52.27,93096.0,52.23,52.29,52.21,52.27,93096.0
2021-04-22 12:25:00,52.29,52.36,52.25,52.28,94186.0,52.29,52.36,52.25,52.28,94186.0
2021-04-22 12:30:00,52.28,52.36,52.22,52.36,82952.0,52.28,52.36,52.22,52.36,82952.0
2021-04-22 12:35:00,52.35,52.43,52.34,52.38,139933.0,52.35,52.43,52.34,52.38,139933.0
2021-04-22 12:40:00,52.38,52.45,52.34,52.43,76422.0,52.38,52.45,52.34,52.43,76422.0
2021-04-22 12:45:00,52.43,52.46,52.39,52.45,63291.0,52.43,52.46,52.39,52.45,63291.0
2021-04-22 12:50:00,52.47,52.56,52.45,52.48,92198.0,52.47,52.56,52.45,52.48,92198.0
2021-04-22 12:55:00,52.48,52.55,52.43,52.47,93854.0,52.48,52.55,52.43,52.47,93854.0
2021-04-22 13:00:00,52.48,52.53,52.43,52.44,77216.0,52.48,52.53,52.43,52.44,77216.0
2021-04-22 13:05:00,52.46,52.49,52.12,52.14,272173.0,52.46,52.49,52.12,52.14,272173.0
2021-04-22 13:10:00,52.14,52.15,51.81,51.94,252125.0,52.14,52.15,51.81,51.94,252125.0
2021-04-22 13:15:00,51.93,51.97,51.49,51.51,334942.0,51.93,51.97,51.49,51.51,334942.0
2021-04-22 13:20:00,51.52,52.02,51.51,51.97,286877.0,51.52,52.02,51.51,51.97,286877.0
2021-04-22 13:25:00,51.96,52.25,51.87,52.19,247244.0,51.96,52.25,51.87,52.19,247244.0
2021-04-22 13:30:00,52.19,52.3,52.1,52.29,265258.0,52.19,52.3,52.1,52.29,265258.0
2021-04-22 13:35:00,52.28,52.29,52.03,52.12,217796.0,52.28,52.29,52.03,52.12,217796.0
2021-04-22 13:40:00,52.12,52.12,51.71,51.71,229154.0,52.12,52.12,51.71,51.71,229154.0
2021-04-22 13:45:00,51.71,51.94,51.67,51.7,170356.0,51.71,51.94,51.67,51.7,170356.0
2021-04-22 13:50:00,51.72,51.77,51.51,51.52,124812.0,51.72,51.77,51.51,51.52,124812.0
2021-04-22 13:55:00,51.51,51.65,51.4,51.48,246852.0,51.51,51.65,51.4,51.48,246852.0
2021-04-22 14:00:00,51.47,51.47,51.27,51.29,223518.0,51.47,51.47,51.27,51.29,223518.0
2021-04-22 14:05:00,51.29,51.58,51.2,51.56,244931.0,51.29,51.58,51.2,51.56,244931.0
2021-04-22 14:10:00,51.55,51.65,51.46,51.64,143161.0,51.55,51.65,51.46,51.64,143161.0
2021-04-22 14:15:00,51.64,51.64,51.49,51.55,81728.0,51.64,51.64,51.49,51.55,81728.0
2021-04-22 14:20:00,51.57,51.59,51.44,51.49,116403.0,51.57,51.59,51.44,51.49,116403.0
2021-04-22 14:25:00,51.49,51.64,51.42,51.61,134980.0,51.49,51.64,51.42,51.61,134980.0
2021-04-22 14:30:00,51.61,51.62,51.48,51.51,118944.0,51.61,51.62,51.48,51.51,118944.0
2021-04-22 14:35:00,51.51,51.6,51.44,51.48,124876.0,51.51,51.6,51.44,51.48,124876.0
2021-04-22 14:40:00,51.48,51.53,51.41,51.53,56775.0,51.48,51.53,51.41,51.53,56775.0
2021-04-22 14:45:00,51.53,51.59,51.3,51.33,146050.0,51.53,51.59,51.3,51.33,146050.0
2021-04-22 14:50:00,51.33,51.37,51.18,51.33,135474.0,51.33,51.37,51.18,51.33,135474.0
2021-04-22 14:55:00,51.33,51.41,51.27,51.29,140234.0,51.33,51.41,51.27,51.29,140234.0
2021-04-22 15:00:00,51.29,51.47,51.26,51.4,94696.0,51.29,51.47,51.26,51.4,94696.0
2021-04-22 15:05:00,51.39,51.44,51.11,51.15,129664.0,51.39,51.44,51.11,51.15,129664.0
2021-04-22 15:10:00,51.15,51.19,51.05,51.1,136434.0,51.15,51.19,51.05,51.1,136434.0
2021-04-22 15:15:00,51.11,51.11,50.87,50.91,180004.0,51.11,51.11,50.87,50.91,180004.0
2021-04-22 15:20:00,50.91,51.02,50.88,50.99,168164.0,50.91,51.02,50.88,50.99,168164.0
2021-04-22 15:25:00,50.98,51.17,50.98,51.16,141472.0,50.98,51.17,50.98,51.16,141472.0
2021-04-22 15:30:00,51.16,51.25,51.13,51.18,138107.0,51.16,51.25,51.13,51.18,138107.0
2021-04-22 15:35:00,51.18,51.2,50.99,51.05,212800.0,51.18,51.2,50.99,51.05,212800.0
2021-04-22 15:40:00,51.06,51.12,51.04,51.08,101334.0,51.06,51.12,51.04,51.08,101334.0
2021-04-22 15:45:00,51.09,51.19,50.97,51.05,124802.0,51.09,51.19,50.97,51.05,124802.0
2021-04-22 15:50:00,51.04,51.15,50.96,51.0,417043.0,51.04,51.15,50.96,51.0,417043.0
2021-04-22 15:55:00,51.01,51.11,50.9,51.04,515859.0,51.01,51.11,50.9,51.04,515859.0
2021-04-23 09:30:00,51.24,51.28,50.64,51.09,543639.0,51.24,51.28,50.64,51.09,543639.0
2021-04-23 09:35:00,51.1,51.65,51.06,51.45,420916.0,51.1,51.65,51.06,51.45,420916.0
2021-04-23 09:40:00,51.44,51.74,51.27,51.73,338532.0,51.44,51.74,51.27,51.73,338532.0
2021-04-23 09:45:00,51.74,51.85,51.53,51.71,288240.0,51.74,51.85,51.53,51.71,288240.0
2021-04-23 09:50:00,51.72,51.91,51.71,51.82,209415.0,51.72,51.91,51.71,51.82,209415.0
2021-04-23 09:55:00,51.83,51.84,51.64,51.8,162192.0,51.83,51.84,51.64,51.8,162192.0
2021-04-23 10:00:00,51.78,52.08,51.77,52.07,248736.0,51.78,52.08,51.77,52.07,248736.0
2021-04-23 10:05:00,52.06,52.12,51.89,51.91,159970.0,52.06,52.12,51.89,51.91,159970.0
2021-04-23 10:10:00,51.9,52.07,51.88,52.03,218425.0,51.9,52.07,51.88,52.03,218425.0
2021-04-23 10:15:00,52.04,52.09,51.89,51.93,183713.0,52.04,52.09,51.89,51.93,183713.0
2021-04-23 10:20:00,51.94,52.34,51.94,52.31,189567.0,51.94,52.34,51.94,52.31,189567.0
2021-04-23 10:25:00,52.31,52.45,52.27,52.43,149612.0,52.31,52.45,52.27,52.43,149612.0
2021-04-23 10:30:00,52.42,52.51,52.23,52.25,277822.0,52.42,52.51,52.23,52.25,277822.0
2021-04-23 10:35:00,52.26,52.44,52.24,52.31,172883.0,52.26,52.44,52.24,52.31,172883.0
2021-04-23 10:40:00,52.31,52.34,52.23,52.28,126567.0,52.31,52.34,52.23,52.28,126567.0
2021-04-23 10:45:00,52.28,52.28,52.11,52.13,134532.0,52.28,52.28,52.11,52.13,134532.0
2021-04-23 10:50:00,52.14,52.25,52.05,52.09,157186.0,52.14,52.25,52.05,52.09,157186.0
2021-04-23 10:55:00,52.08,52.12,51.97,52.07,184655.0,52.08,52.12,51.97,52.07,184655.0
2021-04-23 11:00:00,52.08,52.28,52.07,52.19,187357.0,52.08,52.28,52.07,52.19,187357.0
2021-04-23 11:05:00,52.2,52.25,52.08,52.1,122171.0,52.2,52.25,52.08,52.1,122171.0
2021-04-23 11:10:00,52.1,52.21,51.99,52.2,125598.0,52.1,52.21,51.99,52.2,125598.0
2021-04-23 11:15:00,52.2,52.37,52.18,52.31,163841.0,52.2,52.37,52.18,52.31,163841.0
2021-04-23 11:20:00,52.3,52.35,52.22,52.29,85390.0,52.3,52.35,52.22,52.29,85390.0
2021-04-23 11:25:00,52.29,52.31,52.21,52.28,72493.0,52.29,52.31,52.21,52.28,72493.0
2021-04-23 11:30:00,52.27,52.35,52.23,52.33,53636.0,52.27,52.35,52.23,52.33,53636.0
2021-04-23 11:35:00,52.34,52.37,52.23,52.23,71400.0,52.34,52.37,52.23,52.23,71400.0
2021-04-23 11:40:00,52.23,52.3,52.19,52.21,102196.0,52.23,52.3,52.19,52.21,102196.0
2021-04-23 11:45:00,52.2,52.21,52.15,52.21,55411.0,52.2,52.21,52.15,52.21,55411.0
2021-04-23 11:50:00,52.22,52.33,52.21,52.26,100567.0,52.22,52.33,52.21,52.26,100567.0
2021-04-23 11:55:00,52.26,52.3,52.15,52.22,76030.0,52.26,52.3,52.15,52.22,76030.0
2021-04-23 12:00:00,52.21,52.28,52.15,52.26,69884.0,52.21,52.28,52.15,52.26,69884.0
2021-04-23 12:05:00,52.26,52.42,52.26,52.37,143445.0,52.26,52.42,52.26,52.37,143445.0
2021-04-23 12:10:00,52.38,52.41,52.3,52.33,84305.0,52.38,52.41,52.3,52.33,84305.0
2021-04-23 12:15:00,52.32,52.5,52.32,52.47,88188.0,52.32,52.5,52.32,52.47,88188.0
2021-04-23 12:20:00,52.48,52.49,52.39,52.46,171985.0,52.48,52.49,52.39,52.46,171985.0
2021-04-23 12:25:00,52.47,52.63,52.41,52.59,254639.0,52.47,52.63,52.41,52.59,254639.0
2021-04-23 12:30:00,52.59,52.7,52.59,52.64,215926.0,52.59,52.7,52.59,52.64,215926.0
2021-04-23 12:35:00,52.65,52.67,52.57,52.67,160703.0,52.65,52.67,52.57,52.67,160703.0
2021-04-23 12:40:00,52.66,52.77,52.65,52.71,190391.0,52.66,52.77,52.65,52.71,190391.0
2021-04-23 12:45:00,52.71,52.83,52.69,52.79,233450.0,52.71,52.83,52.69,52.79,233450.0
2021-04-23 12:50:00,52.79,52.79,52.66,52.72,203135.0,52.79,52.79,52.66,52.72,203135.0
2021-04-23 12:55:00,52.71,52.78,52.61,52.72,93751.0,52.71,52.78,52.61,52.72,93751.0
2021-04-23 13:00:00,52.73,52.81,52.63,52.65,132489.0,52.73,52.81,52.63,52.65,132489.0
2021-04-23 13:05:00,52.64,52.67,52.58,52.61,77826.0,52.64,52.67,52.58,52.61,77826.0
2021-04-23 13:10:00,52.6,52.71,52.57,52.7,97307.0,52.6,52.71,52.57,52.7,97307.0
2021-04-23 13:15:00,52.7,52.84,52.69,52.83,165509.0,52.7,52.84,52.69,52.83,165509.0
2021-04-23 13:20:00,52.84,52.99,52.83,52.97,197822.0,52.84,52.99,52.83,52.97,197822.0
2021-04-23 13:25:00,52.97,53.02,52.94,53.0,223416.0,52.97,53.02,52.94,53.0,223416.0
2021-04-23 13:30:00,53.0,53.02,52.86,52.87,147086.0,53.0,53.02,52.86,52.87,147086.0
2021-04-23 13:35:00,52.88,52.95,52.87,52.93,68108.0,52.88,52.95,52.87,52.93,68108.0
2021-04-23 13:40:00,52.93,52.97,52.86,52.94,76071.0,52.93,52.97,52.86,52.94,76071.0
2021-04-23 13:45:00,52.95,52.97,52.92,52.97,91166.0,52.95,52.97,52.92,52.97,91166.0
2021-04-23 13:50:00,52.95,53.0,52.94,52.98,108165.0,52.95,53.0,52.94,52.98,108165.0
2021-04-23 13:55:00,52.98,53.01,52.9,52.98,116529.0,52.98,53.01,52.9,52.98,116529.0
2021-04-23 14:00:00,52.99,53.1,52.99,53.05,155779.0,52.99,53.1,52.99,53.05,155779.0
2021-04-23 14:05:00,53.06,53.13,53.01,53.03,110316.0,53.06,53.13,53.01,53.03,110316.0
2021-04-23 14:10:00,53.02,53.05,52.92,52.95,104390.0,53.02,53.05,52.92,52.95,104390.0
2021-04-23 14:15:00,52.95,52.96,52.88,52.94,82177.0,52.95,52.96,52.88,52.94,82177.0
2021-04-23 14:20:00,52.95,52.99,52.9,52.93,79320.0,52.95,52.99,52.9,52.93,79320.0
2021-04-23 14:25:00,52.94,53.07,52.94,53.05,165721.0,52.94,53.07,52.94,53.05,165721.0
2021-04-23 14:30:00,53.05,53.07,53.02,53.07,59875.0,53.05,53.07,53.02,53.07,59875.0
2021-04-23 14:35:00,53.08,53.15,53.03,53.05,136906.0,53.08,53.15,53.03,53.05,136906.0
2021-04-23 14:40:00,53.05,53.09,53.03,53.05,74375.0,53.05,53.09,53.03,53.05,74375.0
2021-04-23 14:45:00,53.05,53.12,53.0,53.01,108703.0,53.05,53.12,53.0,53.01,108703.0
2021-04-23 14:50:00,53.01,53.15,52.99,53.1,78123.0,53.01,53.15,52.99,53.1,78123.0
2021-04-23 14:55:00,53.1,53.17,53.07,53.13,132363.0,53.1,53.17,53.07,53.13,132363.0
2021-04-23 15:00:00,53.14,53.17,53.02,53.05,126632.0,53.14,53.17,53.02,53.05,126632.0
2021-04-23 15:05:00,53.05,53.11,53.0,53.06,102647.0,53.05,53.11,53.0,53.06,102647.0
2021-04-23 15:10:00,53.06,53.1,53.03,53.08,95479.0,53.06,53.1,53.03,53.08,95479.0
2021-04-23 15:15:00,53.08,53.21,53.06,53.18,119915.0,53.08,53.21,53.06,53.18,119915.0
2021-04-23 15:20:00,53.18,53.25,53.16,53.24,91896.0,53.18,53.25,53.16,53.24,91896.0
2021-04-23 15:25:00,53.24,53.28,53.21,53.22,141018.0,53.24,53.28,53.21,53.22,141018.0
2021-04-23 15:30:00,53.23,53.33,53.22,53.3,162665.0,53.23,53.33,53.22,53.3,162665.0
2021-04-23 15:35:00,53.3,53.35,53.22,53.24,189748.0,53.3,53.35,53.22,53.24,189748.0
2021-04-23 15:40:00,53.23,53.23,53.0,53.03,210128.0,53.23,53.23,53.0,53.03,210128.0
2021-04-23 15:45:00,53.03,53.1,53.0,53.09,138837.0,53.03,53.1,53.0,53.09,138837.0
2021-04-23 15:50:00,53.09,53.18,53.06,53.15,262171.0,53.09,53.18,53.06,53.15,262171.0
2021-04-23 15:55:00,53.16,53.2,53.08,53.1,369173.0,53.16,53.2,53.08,53.1,369173.0
2021-04-26 09:30:00,53.97,54.47,53.92,54.34,657637.0,53.97,54.47,53.92,54.34,657637.0
2021-04-26 09:35:00,54.33,54.34,53.51,53.52,653434.0,54.33,54.34,53.51,53.52,653434.0
2021-04-26 09:40:00,53.51,53.96,53.46,53.61,596967.0,53.51,53.96,53.46,53.61,596967.0
2021-04-26 09:45:00,53.62,53.85,53.61,53.78,258628.0,53.62,53.85,53.61,53.78,258628.0
2021-04-26 09:50:00,53.74,53.88,53.49,53.59,221344.0,53.74,53.88,53.49,53.59,221344.0
2021-04-26 09:55:00,53.58,54.05,53.58,53.93,258892.0,53.58,54.05,53.58,53.93,258892.0
2021-04-26 10:00:00,53.93,54.04,53.7,53.85,269894.0,53.93,54.04,53.7,53.85,269894.0
2021-04-26 10:05:00,53.87,53.92,53.69,53.75,187761.0,53.87,53.92,53.69,53.75,187761.0
2021-04-26 10:10:00,53.74,53.84,53.61,53.82,245945.0,53.74,53.84,53.61,53.82,245945.0
2021-04-26 10:15:00,53.81,53.89,53.49,53.57,293382.0,53.81,53.89,53.49,53.57,293382.0
2021-04-26 10:20:00,53.58,53.7,53.49,53.63,123645.0,53.58,53.7,53.49,53.63,123645.0
2021-04-26 10:25:00,53.63,53.79,53.59,53.68,111249.0,53.63,53.79,53.59,53.68,111249.0
2021-04-26 10:30:00,53.7,53.71,53.56,53.64,202322.0,53.7,53.71,53.56,53.64,202322.0
2021-04-26 10:35:00,53.66,53.7,53.4,53.45,234520.0,53.66,53.7,53.4,53.45,234520.0
2021-04-26 10:40:00,53.44,53.48,53.31,53.36,198440.0,53.44,53.48,53.31,53.36,198440.0
2021-04-26 10:45:00,53.38,53.38,53.25,53.26,210132.0,53.38,53.38,53.25,53.26,210132.0
2021-04-26 10:50:00,53.26,53.48,53.22,53.39,179551.0,53.26,53.48,53.22,53.39,179551.0
2021-04-26 10:55:00,53.39,53.49,53.29,53.46,151458.0,53.39,53.49,53.29,53.46,151458.0
2021-04-26 11:00:00,53.46,53.55,53.34,53.54,110804.0,53.46,53.55,53.34,53.54,110804.0
2021-04-26 11:05:00,53.54,53.55,53.43,53.47,68954.0,53.54,53.55,53.43,53.47,68954.0
2021-04-26 11:10:00,53.48,53.48,53.37,53.46,98973.0,53.48,53.48,53.37,53.46,98973.0
2021-04-26 11:15:00,53.45,53.55,53.42,53.48,86641.0,53.45,53.55,53.42,53.48,86641.0
2021-04-26 11:20:00,53.49,53.53,53.44,53.53,58065.0,53.49,53.53,53.44,53.53,58065.0
2021-04-26 11:25:00,53.53,53.66,53.5,53.64,93257.0,53.53,53.66,53.5,53.64,93257.0
2021-04-26 11:30:00,53.64,53.76,53.61,53.71,74774.0,53.64,53.76,53.61,53.71,74774.0
2021-04-26 11:35:00,53.71,53.72,53.6,53.64,96708.0,53.71,53.72,53.6,53.64,96708.0
2021-04-26 11:40:00,53.64,53.65,53.53,53.55,57468.0,53.64,53.65,53.53,53.55,57468.0
2021-04-26 11:45:00,53.55,53.64,53.52,53.52,63776.0,53.55,53.64,53.52,53.52,63776.0
2021-04-26 11:50:00,53.52,53.74,53.52,53.67,117087.0,53.52,53.74,53.52,53.67,117087.0
2021-04-26 11:55:00,53.66,53.76,53.66,53.74,92412.0,53.66,53.76,53.66,53.74,92412.0
2021-04-26 12:00:00,53.75,53.77,53.64,53.66,55375.0,53.75,53.77,53.64,53.66,55375.0
2021-04-26 12:05:00,53.66,53.69,53.56,53.56,62377.0,53.66,53.69,53.56,53.56,62377.0
2021-04-26 12:10:00,53.55,53.68,53.55,53.65,75304.0,53.55,53.68,53.55,53.65,75304.0
2021-04-26 12:15:00,53.65,53.69,53.61,53.67,36614.0,53.65,53.69,53.61,53.67,36614.0
2021-04-26 12:20:00,53.67,53.71,53.58,53.61,66130.0,53.67,53.71,53.58,53.61,66130.0
2021-04-26 12:25:00,53.6,53.68,53.58,53.63,58848.0,53.6,53.68,53.58,53.63,58848.0
2021-04-26 12:30:00,53.62,53.68,53.55,53.6,56471.0,53.62,53.68,53.55,53.6,56471.0
2021-04-26 12:35:00,53.59,53.66,53.58,53.64,57004.0,53.59,53.66,53.58,53.64,57004.0
2021-04-26 12:40:00,53.65,53.74,53.64,53.65,90147.0,53.65,53.74,53.64,53.65,90147.0
2021-04-26 12:45:00,53.64,53.71,53.62,53.67,59227.0,53.64,53.71,53.62,53.67,59227.0
2021-04-26 12:50:00,53.66,53.77,53.65,53.75,76288.0,53.66,53.77,53.65,53.75,76288.0
2021-04-26 12:55:00,53.76,53.76,53.68,53.73,42574.0,53.76,53.76,53.68,53.73,42574.0
2021-04-26 13:00:00,53.73,53.79,53.72,53.73,68433.0,53.73,53.79,53.72,53.73,68433.0
2021-04-26 13:05:00,53.73,53.81,53.72,53.72,53656.0,53.73,53.81,53.72,53.72,53656.0
2021-04-26 13:10:00,53.71,53.79,53.68,53.79,68726.0,53.71,53.79,53.68,53.79,68726.0
2021-04-26 13:15:00,53.79,53.88,53.76,53.87,53377.0,53.79,53.88,53.76,53.87,53377.0
2021-04-26 13:20:00,53.87,53.88,53.76,53.79,66570.0,53.87,53.88,53.76,53.79,66570.0
2021-04-26 13:25:00,53.8,53.84,53.71,53.71,44131.0,53.8,53.84,53.71,53.71,44131.0
2021-04-26 13:30:00,53.72,53.75,53.56,53.57,66329.0,53.72,53.75,53.56,53.57,66329.0
2021-04-26 13:35:00,53.57,53.57,53.44,53.45,91147.0,53.57,53.57,53.44,53.45,91147.0
2021-04-26 13:40:00,53.45,53.57,53.44,53.54,94270.0,53.45,53.57,53.44,53.54,94270.0
2021-04-26 13:45:00,53.55,53.65,53.51,53.64,78956.0,53.55,53.65,53.51,53.64,78956.0
2021-04-26 13:50:00,53.65,53.65,53.56,53.57,32064.0,53.65,53.65,53.56,53.57,32064.0
2021-04-26 13:55:00,53.58,53.59,53.52,53.57,57638.0,53.58,53.59,53.52,53.57,57638.0
2021-04-26 14:00:00,53.58,53.67,53.57,53.67,64147.0,53.58,53.67,53.57,53.67,64147.0
2021-04-26 14:05:00,53.67,53.69,53.57,53.62,57657.0,53.67,53.69,53.57,53.62,57657.0
2021-04-26 14:10:00,53.61,53.62,53.55,53.56,40236.0,53.61,53.62,53.55,53.56,40236.0
2021-04-26 14:15:00,53.57,53.61,53.54,53.56,97451.0,53.57,53.61,53.54,53.56,97451.0
2021-04-26 14:20:00,53.56,53.63,53.52,53.62,105490.0,53.56,53.63,53.52,53.62,105490.0
2021-04-26 14:25:00,53.62,53.72,53.6,53.71,59350.0,53.62,53.72,53.6,53.71,59350.0
2021-04-26 14:30:00,53.71,53.72,53.6,53.65,55909.0,53.71,53.72,53.6,53.65,55909.0
2021-04-26 14:35:00,53.64,53.64,53.51,53.57,93902.0,53.64,53.64,53.51,53.57,93902.0
2021-04-26 14:40:00,53.58,53.67,53.58,53.66,66694.0,53.58,53.67,53.58,53.66,66694.0
2021-04-26 14:45:00,53.66,53.67,53.6,53.63,71029.0,53.66,53.67,53.6,53.63,71029.0
2021-04-26 14:50:00,53.64,53.72,53.62,53.71,53089.0,53.64,53.72,53.62,53.71,53089.0
2021-04-26 14:55:00,53.71,53.74,53.67,53.74,61262.0,53.71,53.74,53.67,53.74,61262.0
2021-04-26 15:00:00,53.74,53.77,53.62,53.66,127055.0,53.74,53.77,53.62,53.66,127055.0
2021-04-26 15:05:00,53.67,53.73,53.67,53.72,53780.0,53.67,53.73,53.67,53.72,53780.0
2021-04-26 15:10:00,53.72,53.72,53.63,53.63,55104.0,53.72,53.72,53.63,53.63,55104.0
2021-04-26 15:15:00,53.63,53.77,53.63,53.77,60142.0,53.63,53.77,53.63,53.77,60142.0
2021-04-26 15:20:00,53.77,53.77,53.7,53.72,65775.0,53.77,53.77,53.7,53.72,65775.0
2021-04-26 15:25:00,53.71,53.75,53.46,53.48,111823.0,53.71,53.75,53.46,53.48,111823.0
2021-04-26 15:30:00,53.48,53.58,53.4,53.57,166380.0,53.48,53.58,53.4,53.57,166380.0
2021-04-26 15:35:00,53.58,53.7,53.58,53.68,130315.0,53.58,53.7,53.58,53.68,130315.0
2021-04-26 15:40:00,53.68,53.73,53.63,53.65,124091.0,53.68,53.73,53.63,53.65,124091.0
2021-04-26 15:45:00,53.66,53.72,53.6,53.62,130243.0,53.66,53.72,53.6,53.62,130243.0
2021-04-26 15:50:00,53.62,53.76,53.6,53.76,260073.0,53.62,53.76,53.6,53.76,260073.0
2021-04-26 15:55:00,53.76,53.82,53.66,53.81,415326.0,53.76,53.82,53.66,53.81,415326.0
2021-04-27 09:30:00,53.76,53.97,53.47,53.53,412587.0,53.76,53.97,53.47,53.53,412587.0
2021-04-27 09:35:00,53.54,53.57,53.23,53.53,322896.0,53.54,53.57,53.23,53.53,322896.0
2021-04-27 09:40:00,53.53,53.6,53.39,53.48,280906.0,53.53,53.6,53.39,53.48,280906.0
2021-04-27 09:45:00,53.48,53.49,53.19,53.4,309988.0,53.48,53.49,53.19,53.4,309988.0
2021-04-27 09:50:00,53.41,53.63,53.32,53.63,261041.0,53.41,53.63,53.32,53.63,261041.0
2021-04-27 09:55:00,53.63,53.94,53.62,53.82,265693.0,53.63,53.94,53.62,53.82,265693.0
2021-04-27 10:00:00,53.81,53.93,53.65,53.82,170285.0,53.81,53.93,53.65,53.82,170285.0
2021-04-27 10:05:00,53.82,54.12,53.81,54.03,416029.0,53.82,54.12,53.81,54.03,416029.0
2021-04-27 10:10:00,54.02,54.05,53.84,53.92,161054.0,54.02,54.05,53.84,53.92,161054.0
2021-04-27 10:15:00,53.9,53.9,53.6,53.65,148202.0,53.9,53.9,53.6,53.65,148202.0
2021-04-27 10:20:00,53.66,53.71,53.56,53.64,129147.0,53.66,53.71,53.56,53.64,129147.0
2021-04-27 10:25:00,53.65,53.68,53.54,53.64,126582.0,53.65,53.68,53.54,53.64,126582.0
2021-04-27 10:30:00,53.66,53.7,53.56,53.61,89243.0,53.66,53.7,53.56,53.61,89243.0
2021-04-27 10:35:00,53.63,53.65,53.48,53.56,102226.0,53.63,53.65,53.48,53.56,102226.0
2021-04-27 10:40:00,53.55,53.81,53.53,53.76,147635.0,53.55,53.81,53.53,53.76,147635.0
2021-04-27 10:45:00,53.76,53.8,53.7,53.75,72033.0,53.76,53.8,53.7,53.75,72033.0
2021-04-27 10:50:00,53.75,53.84,53.67,53.77,146074.0,53.75,53.84,53.67,53.77,146074.0
2021-04-27 10:55:00,53.77,53.9,53.71,53.78,99754.0,53.77,53.9,53.71,53.78,99754.0
2021-04-27 11:00:00,53.78,53.8,53.58,53.61,152750.0,53.78,53.8,53.58,53.61,152750.0
2021-04-27 11:05:00,53.61,53.66,53.47,53.52,190608.0,53.61,53.66,53.47,53.52,190608.0
2021-04-27 11:10:00,53.52,53.61,53.51,53.58,80128.0,53.52,53.61,53.51,53.58,80128.0
2021-04-27 11:15:00,53.59,53.65,53.56,53.62,81831.0,53.59,53.65,53.56,53.62,81831.0
2021-04-27 11:20:00,53.63,53.68,53.59,53.64,64743.0,53.63,53.68,53.59,53.64,64743.0
2021-04-27 11:25:00,53.64,53.67,53.57,53.67,90822.0,53.64,53.67,53.57,53.67,90822.0
2021-04-27 11:30:00,53.67,53.72,53.63,53.64,103535.0,53.67,53.72,53.63,53.64,103535.0
2021-04-27 11:35:00,53.65,53.73,53.64,53.68,79170.0,53.65,53.73,53.64,53.68,79170.0
2021-04-27 11:40:00,53.69,53.7,53.58,53.62,90405.0,53.69,53.7,53.58,53.62,90405.0
2021-04-27 11:45:00,53.62,53.67,53.53,53.55,114385.0,53.62,53.67,53.53,53.55,114385.0
2021-04-27 11:50:00,53.53,53.65,53.53,53.6,46054.0,53.53,53.65,53.53,53.6,46054.0
2021-04-27 11:55:00,53.61,53.73,53.6,53.7,168909.0,53.61,53.73,53.6,53.7,168909.0
2021-04-27 12:00:00,53.71,53.73,53.63,53.65,105440.0,53.71,53.73,53.63,53.65,105440.0
2021-04-27 12:05:00,53.65,53.71,53.61,53.66,82080.0,53.65,53.71,53.61,53.66,82080.0
2021-04-27 12:10:00,53.66,53.72,53.64,53.68,65405.0,53.66,53.72,53.64,53.68,65405.0
2021-04-27 12:15:00,53.68,53.69,53.57,53.59,75637.0,53.68,53.69,53.57,53.59,75637.0
2021-04-27 12:20:00,53.59,53.73,53.56,53.71,76234.0,53.59,53.73,53.56,53.71,76234.0
2021-04-27 12:25:00,53.71,53.76,53.66,53.76,72292.0,53.71,53.76,53.66,53.76,72292.0
2021-04-27 12:30:00,53.76,53.78,53.67,53.69,97714.0,53.76,53.78,53.67,53.69,97714.0
2021-04-27 12:35:00,53.68,53.75,53.6,53.61,141568.0,53.68,53.75,53.6,53.61,141568.0
2021-04-27 12:40:00,53.61,53.61,53.43,53.45,182778.0,53.61,53.61,53.43,53.45,182778.0
2021-04-27 12:45:00,53.45,53.49,53.38,53.47,117343.0,53.45,53.49,53.38,53.47,117343.0
2021-04-27 12:50:00,53.46,53.48,53.26,53.31,189215.0,53.46,53.48,53.26,53.31,189215.0
2021-04-27 12:55:00,53.31,53.31,53.2,53.26,241912.0,53.31,53.31,53.2,53.26,241912.0
2021-04-27 13:00:00,53.26,53.43,53.23,53.43,85186.0,53.26,53.43,53.23,53.43,85186.0
2021-04-27 13:05:00,53.43,53.45,53.31,53.41,86857.0,53.43,53.45,53.31,53.41,86857.0
2021-04-27 13:10:00,53.41,53.44,53.34,53.35,49395.0,53.41,53.44,53.34,53.35,49395.0
2021-04-27 13:15:00,53.35,53.39,53.3,53.34,54246.0,53.35,53.39,53.3,53.34,54246.0
2021-04-27 13:20:00,53.34,53.4,53.31,53.33,30506.0,53.34,53.4,53.31,53.33,30506.0
2021-04-27 13:25:00,53.32,53.36,53.3,53.35,29359.0,53.32,53.36,53.3,53.35,29359.0
2021-04-27 13:30:00,53.35,53.35,53.25,53.28,49341.0,53.35,53.35,53.25,53.28,49341.0
2021-04-27 13:35:00,53.29,53.37,53.28,53.35,30994.0,53.29,53.37,53.28,53.35,30994.0
2021-04-27 13:40:00,53.35,53.4,53.32,53.37,27362.0,53.35,53.4,53.32,53.37,27362.0
2021-04-27 13:45:00,53.37,53.43,53.25,53.28,76042.0,53.37,53.43,53.25,53.28,76042.0
2021-04-27 13:50:00,53.29,53.34,53.22,53.33,48277.0,53.29,53.34,53.22,53.33,48277.0
2021-04-27 13:55:00,53.34,53.37,53.31,53.37,42210.0,53.34,53.37,53.31,53.37,42210.0
2021-04-27 14:00:00,53.37,53.37,53.25,53.31,41046.0,53.37,53.37,53.25,53.31,41046.0
2021-04-27 14:05:00,53.31,53.35,53.28,53.3,27496.0,53.31,53.35,53.28,53.3,27496.0
2021-04-27 14:10:00,53.3,53.43,53.26,53.39,66242.0,53.3,53.43,53.26,53.39,66242.0
2021-04-27 14:15:00,53.39,53.42,53.35,53.38,19878.0,53.39,53.42,53.35,53.38,19878.0
2021-04-27 14:20:00,53.37,53.46,53.31,53.46,47428.0,53.37,53.46,53.31,53.46,47428.0
2021-04-27 14:25:00,53.46,53.46,53.34,53.42,43875.0,53.46,53.46,53.34,53.42,43875.0
2021-04-27 14:30:00,53.42,53.48,53.41,53.48,64036.0,53.42,53.48,53.41,53.48,64036.0
2021-04-27 14:35:00,53.48,53.55,53.46,53.52,100720.0,53.48,53.55,53.46,53.52,100720.0
2021-04-27 14:40:00,53.53,53.56,53.46,53.46,49589.0,53.53,53.56,53.46,53.46,49589.0
2021-04-27 14:45:00,53.46,53.56,53.46,53.53,27500.0,53.46,53.56,53.46,53.53,27500.0
2021-04-27 14:50:00,53.53,53.57,53.51,53.56,52914.0,53.53,53.57,53.51,53.56,52914.0
2021-04-27 14:55:00,53.56,53.62,53.54,53.58,75508.0,53.56,53.62,53.54,53.58,75508.0
2021-04-27 15:00:00,53.59,53.68,53.56,53.66,74754.0,53.59,53.68,53.56,53.66,74754.0
2021-04-27 15:05:00,53.65,53.66,53.51,53.55,110241.0,53.65,53.66,53.51,53.55,110241.0
2021-04-27 15:10:00,53.55,53.64,53.55,53.63,47617.0,53.55,53.64,53.55,53.63,47617.0
2021-04-27 15:15:00,53.64,53.7,53.61,53.7,70903.0,53.64,53.7,53.61,53.7,70903.0
2021-04-27 15:20:00,53.69,53.76,53.58,53.59,130312.0,53.69,53.76,53.58,53.59,130312.0
2021-04-27 15:25:00,53.59,53.59,53.45,53.47,94035.0,53.59,53.59,53.45,53.47,94035.0
2021-04-27 15:30:00,53.47,53.53,53.45,53.49,73034.0,53.47,53.53,53.45,53.49,73034.0
2021-04-27 15:35:00,53.48,53.53,53.48,53.48,84699.0,53.48,53.53,53.48,53.48,84699.0
2021-04-27 15:40:00,53.48,53.56,53.46,53.55,92014.0,53.48,53.56,53.46,53.55,92014.0
2021-04-27 15:45:00,53.54,53.6,53.51,53.59,77146.0,53.54,53.6,53.51,53.59,77146.0
2021-04-27 15:50:00,53.59,53.69,53.58,53.64,171406.0,53.59,53.69,53.58,53.64,171406.0
2021-04-27 15:55:00,53.64,53.66,53.47,53.49,309869.0,53.64,53.66,53.47,53.49,309869.0
2021-04-28 09:30:00,53.22,53.55,52.97,53.53,356606.0,53.22,53.55,52.97,53.53,356606.0
2021-04-28 09:35:00,53.53,53.83,53.53,53.68,386969.0,53.53,53.83,53.53,53.68,386969.0
2021-04-28 09:40:00,53.72,53.9,53.52,53.63,334280.0,53.72,53.9,53.52,53.63,334280.0
2021-04-28 09:45:00,53.64,53.67,53.35,53.45,332069.0,53.64,53.67,53.35,53.45,332069.0
2021-04-28 09:50:00,53.44,53.47,53.15,53.33,237854.0,53.44,53.47,53.15,53.33,237854.0
2021-04-28 09:55:00,53.32,53.33,52.98,53.16,366904.0,53.32,53.33,52.98,53.16,366904.0
2021-04-28 10:00:00,53.16,53.38,53.11,53.36,166923.0,53.16,53.38,53.11,53.36,166923.0
2021-04-28 10:05:00,53.36,53.43,53.18,53.28,194520.0,53.36,53.43,53.18,53.28,194520.0
2021-04-28 10:10:00,53.28,53.43,53.24,53.31,211389.0,53.28,53.43,53.24,53.31,211389.0
2021-04-28 10:15:00,53.3,53.5,53.13,53.5,454094.0,53.3,53.5,53.13,53.5,454094.0
2021-04-28 10:20:00,53.5,53.58,53.37,53.37,175591.0,53.5,53.58,53.37,53.37,175591.0
2021-04-28 10:25:00,53.37,53.39,53.25,53.3,181158.0,53.37,53.39,53.25,53.3,181158.0
2021-04-28 10:30:00,53.29,53.48,53.24,53.4,215231.0,53.29,53.48,53.24,53.4,215231.0
2021-04-28 10:35:00,53.38,53.38,53.24,53.29,296925.0,53.38,53.38,53.24,53.29,296925.0
2021-04-28 10:40:00,53.29,53.6,53.27,53.57,225671.0,53.29,53.6,53.27,53.57,225671.0
2021-04-28 10:45:00,53.57,53.72,53.53,53.71,159967.0,53.57,53.72,53.53,53.71,159967.0
2021-04-28 10:50:00,53.72,53.76,53.61,53.66,138045.0,53.72,53.76,53.61,53.66,138045.0
2021-04-28 10:55:00,53.64,53.67,53.54,53.62,97669.0,53.64,53.67,53.54,53.62,97669.0
2021-04-28 11:00:00,53.61,53.61,53.46,53.5,134483.0,53.61,53.61,53.46,53.5,134483.0
2021-04-28 11:05:00,53.51,53.67,53.49,53.62,87112.0,53.51,53.67,53.49,53.62,87112.0
2021-04-28 11:10:00,53.62,53.62,53.4,53.49,164889.0,53.62,53.62,53.4,53.49,164889.0
2021-04-28 11:15:00,53.5,53.5,53.4,53.47,91250.0,53.5,53.5,53.4,53.47,91250.0
2021-04-28 11:20:00,53.47,53.48,53.34,53.4,120679.0,53.47,53.48,53.34,53.4,120679.0
2021-04-28 11:25:00,53.41,53.56,53.39,53.55,85709.0,53.41,53.56,53.39,53.55,85709.0
2021-04-28 11:30:00,53.55,53.72,53.55,53.68,114152.0,53.55,53.72,53.55,53.68,114152.0
2021-04-28 11:35:00,53.69,53.77,53.67,53.71,92942.0,53.69,53.77,53.67,53.71,92942.0
2021-04-28 11:40:00,53.71,53.79,53.64,53.75,80445.0,53.71,53.79,53.64,53.75,80445.0
2021-04-28 11:45:00,53.76,53.81,53.69,53.74,86171.0,53.76,53.81,53.69,53.74,86171.0
2021-04-28 11:50:00,53.75,53.77,53.66,53.66,54959.0,53.75,53.77,53.66,53.66,54959.0
2021-04-28 11:55:00,53.66,53.81,53.66,53.81,83342.0,53.66,53.81,53.66,53.81,83342.0
2021-04-28 12:00:00,53.81,53.9,53.76,53.87,102194.0,53.81,53.9,53.76,53.87,102194.0
2021-04-28 12:05:00,53.86,53.96,53.85,53.86,110509.0,53.86,53.96,53.85,53.86,110509.0
2021-04-28 12:10:00,53.86,53.91,53.78,53.86,120622.0,53.86,53.91,53.78,53.86,120622.0
2021-04-28 12:15:00,53.87,53.92,53.78,53.81,81685.0,53.87,53.92,53.78,53.81,81685.0
2021-04-28 12:20:00,53.81,53.83,53.76,53.78,86047.0,53.81,53.83,53.76,53.78,86047.0
2021-04-28 12:25:00,53.77,53.81,53.73,53.81,61678.0,53.77,53.81,53.73,53.81,61678.0
2021-04-28 12:30:00,53.8,53.82,53.72,53.77,48866.0,53.8,53.82,53.72,53.77,48866.0
2021-04-28 12:35:00,53.77,53.89,53.76,53.82,83286.0,53.77,53.89,53.76,53.82,83286.0
2021-04-28 12:40:00,53.83,53.85,53.79,53.81,63574.0,53.83,53.85,53.79,53.81,63574.0
2021-04-28 12:45:00,53.82,54.03,53.81,54.01,168423.0,53.82,54.03,53.81,54.01,168423.0
2021-04-28 12:50:00,54.0,54.03,53.93,53.98,61667.0,54.0,54.03,53.93,53.98,61667.0
2021-04-28 12:55:00,53.99,54.04,53.98,54.02,50371.0,53.99,54.04,53.98,54.02,50371.0
2021-04-28 13:00:00,54.02,54.03,53.9,53.94,74856.0,54.02,54.03,53.9,53.94,74856.0
2021-04-28 13:05:00,53.95,53.99,53.91,53.98,60946.0,53.95,53.99,53.91,53.98,60946.0
2021-04-28 13:10:00,53.98,54.01,53.94,53.94,38165.0,53.98,54.01,53.94,53.94,38165.0
2021-04-28 13:15:00,53.95,54.0,53.93,53.98,64612.0,53.95,54.0,53.93,53.98,64612.0
2021-04-28 13:20:00,53.97,53.98,53.88,53.89,87118.0,53.97,53.98,53.88,53.89,87118.0
2021-04-28 13:25:00,53.9,53.92,53.85,53.9,45866.0,53.9,53.92,53.85,53.9,45866.0
2021-04-28 13:30:00,53.9,53.9,53.84,53.88,49157.0,53.9,53.9,53.84,53.88,49157.0
2021-04-28 13:35:00,53.88,53.94,53.85,53.89,54234.0,53.88,53.94,53.85,53.89,54234.0
2021-04-28 13:40:00,53.9,53.9,53.77,53.77,83416.0,53.9,53.9,53.77,53.77,83416.0
2021-04-28 13:45:00,53.77,53.82,53.75,53.8,62846.0,53.77,53.82,53.75,53.8,62846.0
2021-04-28 13:50:00,53.79,53.8,53.66,53.67,50792.0,53.79,53.8,53.66,53.67,50792.0
2021-04-28 13:55:00,53.66,53.75,53.64,53.73,94617.0,53.66,53.75,53.64,53.73,94617.0
2021-04-28 14:00:00,53.73,53.85,53.6,53.73,151883.0,53.73,53.85,53.6,53.73,151883.0
2021-04-28 14:05:00,53.72,53.78,53.66,53.71,63644.0,53.72,53.78,53.66,53.71,63644.0
2021-04-28 14:10:00,53.68,53.76,53.59,53.76,102356.0,53.68,53.76,53.59,53.76,102356.0
2021-04-28 14:15:00,53.75,53.78,53.68,53.7,72006.0,53.75,53.78,53.68,53.7,72006.0
2021-04-28 14:20:00,53.69,53.8,53.68,53.74,65864.0,53.69,53.8,53.68,53.74,65864.0
2021-04-28 14:25:00,53.73,53.74,53.66,53.69,109195.0,53.73,53.74,53.66,53.69,109195.0
2021-04-28 14:30:00,53.68,53.69,53.5,53.65,74784.0,53.68,53.69,53.5,53.65,74784.0
2021-04-28 14:35:00,53.64,53.76,53.63,53.69,115210.0,53.64,53.76,53.63,53.69,115210.0
2021-04-28 14:40:00,53.69,53.7,53.62,53.67,108670.0,53.69,53.7,53.62,53.67,108670.0
2021-04-28 14:45:00,53.68,53.72,53.59,53.63,67219.0,53.68,53.72,53.59,53.63,67219.0
2021-04-28 14:50:00,53.64,53.71,53.62,53.68,90417.0,53.64,53.71,53.62,53.68,90417.0
2021-04-28 14:55:00,53.67,53.67,53.56,53.59,87799.0,53.67,53.67,53.56,53.59,87799.0
2021-04-28 15:00:00,53.59,53.69,53.58,53.67,104488.0,53.59,53.69,53.58,53.67,104488.0
2021-04-28 15:05:00,53.67,53.67,53.57,53.64,93311.0,53.67,53.67,53.57,53.64,93311.0
2021-04-28 15:10:00,53.64,53.64,53.33,53.45,139034.0,53.64,53.64,53.33,53.45,139034.0
2021-04-28 15:15:00,53.45,53.55,53.43,53.51,95891.0,53.45,53.55,53.43,53.51,95891.0
2021-04-28 15:20:00,53.51,53.55,53.49,53.5,42737.0,53.51,53.55,53.49,53.5,42737.0
2021-04-28 15:25:00,53.49,53.7,53.49,53.68,75021.0,53.49,53.7,53.49,53.68,75021.0
2021-04-28 15:30:00,53.68,53.68,53.6,53.63,66917.0,53.68,53.68,53.6,53.63,66917.0
2021-04-28 15:35:00,53.63,53.7,53.62,53.65,90240.0,53.63,53.7,53.62,53.65,90240.0
2021-04-28 15:40:00,53.65,53.69,53.63,53.64,96905.0,53.65,53.69,53.63,53.64,96905.0
2021-04-28 15:45:00,53.64,53.68,53.59,53.6,161491.0,53.64,53.68,53.59,53.6,161491.0
2021-04-28 15:50:00,53.59,53.6,53.5,53.56,187351.0,53.59,53.6,53.5,53.56,187351.0
2021-04-28 15:55:00,53.56,53.62,53.53,53.54,320794.0,53.56,53.62,53.53,53.54,320794.0
2021-04-29 09:30:00,54.1,54.33,53.93,54.24,429579.0,54.1,54.33,53.93,54.24,429579.0
2021-04-29 09:35:00,54.24,54.28,53.7,53.75,404863.0,54.24,54.28,53.7,53.75,404863.0
2021-04-29 09:40:00,53.76,53.85,53.59,53.61,246495.0,53.76,53.85,53.59,53.61,246495.0
2021-04-29 09:45:00,53.62,53.96,53.56,53.79,273908.0,53.62,53.96,53.56,53.79,273908.0
2021-04-29 09:50:00,53.81,53.88,53.52,53.52,282015.0,53.81,53.88,53.52,53.52,282015.0
2021-04-29 09:55:00,53.51,53.72,53.44,53.69,211137.0,53.51,53.72,53.44,53.69,211137.0
2021-04-29 10:00:00,53.67,53.74,53.45,53.45,214960.0,53.67,53.74,53.45,53.45,214960.0
2021-04-29 10:05:00,53.45,53.64,53.39,53.56,135036.0,53.45,53.64,53.39,53.56,135036.0
2021-04-29 10:10:00,53.55,53.75,53.45,53.68,142976.0,53.55,53.75,53.45,53.68,142976.0
2021-04-29 10:15:00,53.66,53.94,53.65,53.8,247833.0,53.66,53.94,53.65,53.8,247833.0
2021-04-29 10:20:00,53.8,53.98,53.69,53.95,136978.0,53.8,53.98,53.69,53.95,136978.0
2021-04-29 10:25:00,53.95,54.05,53.85,53.86,223639.0,53.95,54.05,53.85,53.86,223639.0
2021-04-29 10:30:00,53.86,53.87,53.5,53.55,217333.0,53.86,53.87,53.5,53.55,217333.0
2021-04-29 10:35:00,53.55,53.55,53.36,53.49,175362.0,53.55,53.55,53.36,53.49,175362.0
2021-04-29 10:40:00,53.49,53.7,53.49,53.59,168946.0,53.49,53.7,53.49,53.59,168946.0
2021-04-29 10:45:00,53.6,53.66,53.38,53.42,141095.0,53.6,53.66,53.38,53.42,141095.0
2021-04-29 10:50:00,53.43,53.72,53.41,53.64,181995.0,53.43,53.72,53.41,53.64,181995.0
2021-04-29 10:55:00,53.65,53.76,53.61,53.72,87724.0,53.65,53.76,53.61,53.72,87724.0
2021-04-29 11:00:00,53.72,53.81,53.67,53.77,75743.0,53.72,53.81,53.67,53.77,75743.0
2021-04-29 11:05:00,53.77,53.94,53.75,53.87,77993.0,53.77,53.94,53.75,53.87,77993.0
2021-04-29 11:10:00,53.89,53.92,53.81,53.89,78665.0,53.89,53.92,53.81,53.89,78665.0
2021-04-29 11:15:00,53.88,53.9,53.7,53.73,96826.0,53.88,53.9,53.7,53.73,96826.0
2021-04-29 11:20:00,53.74,53.91,53.68,53.87,64317.0,53.74,53.91,53.68,53.87,64317.0
2021-04-29 11:25:00,53.87,53.94,53.81,53.92,78389.0,53.87,53.94,53.81,53.92,78389.0
2021-04-29 11:30:00,53.92,53.94,53.68,53.71,72213.0,53.92,53.94,53.68,53.71,72213.0
2021-04-29 11:35:00,53.72,53.73,53.61,53.66,103636.0,53.72,53.73,53.61,53.66,103636.0
2021-04-29 11:40:00,53.66,53.8,53.66,53.73,85318.0,53.66,53.8,53.66,53.73,85318.0
2021-04-29 11:45:00,53.73,53.75,53.64,53.65,47024.0,53.73,53.75,53.64,53.65,47024.0
2021-04-29 11:50:00,53.65,53.68,53.59,53.6,97153.0,53.65,53.68,53.59,53.6,97153.0
2021-04-29 11:55:00,53.58,53.62,53.48,53.5,116373.0,53.58,53.62,53.48,53.5,116373.0
2021-04-29 12:00:00,53.51,53.51,53.34,53.4,94696.0,53.51,53.51,53.34,53.4,94696.0
2021-04-29 12:05:00,53.4,53.4,53.21,53.29,124790.0,53.4,53.4,53.21,53.29,124790.0
2021-04-29 12:10:00,53.3,53.41,53.26,53.39,120765.0,53.3,53.41,53.26,53.39,120765.0
2021-04-29 12:15:00,53.4,53.42,53.19,53.35,82629.0,53.4,53.42,53.19,53.35,82629.0
2021-04-29 12:20:00,53.34,53.35,53.21,53.22,40453.0,53.34,53.35,53.21,53.22,40453.0
2021-04-29 12:25:00,53.22,53.28,53.11,53.24,89089.0,53.22,53.28,53.11,53.24,89089.0
2021-04-29 12:30:00,53.24,53.44,53.17,53.42,48869.0,53.24,53.44,53.17,53.42,48869.0
2021-04-29 12:35:00,53.42,53.43,53.34,53.42,75740.0,53.42,53.43,53.34,53.42,75740.0
2021-04-29 12:40:00,53.42,53.5,53.41,53.47,52807.0,53.42,53.5,53.41,53.47,52807.0
2021-04-29 12:45:00,53.47,53.53,53.44,53.51,39952.0,53.47,53.53,53.44,53.51,39952.0
2021-04-29 12:50:00,53.5,53.59,53.48,53.57,75093.0,53.5,53.59,53.48,53.57,75093.0
2021-04-29 12:55:00,53.58,53.62,53.51,53.61,80343.0,53.58,53.62,53.51,53.61,80343.0
2021-04-29 13:00:00,53.61,53.61,53.42,53.43,80966.0,53.61,53.61,53.42,53.43,80966.0
2021-04-29 13:05:00,53.43,53.59,53.42,53.54,54664.0,53.43,53.59,53.42,53.54,54664.0
2021-04-29 13:10:00,53.55,53.63,53.51,53.57,41062.0,53.55,53.63,53.51,53.57,41062.0
2021-04-29 13:15:00,53.56,53.6,53.53,53.55,39909.0,53.56,53.6,53.53,53.55,39909.0
2021-04-29 13:20:00,53.54,53.55,53.45,53.51,28104.0,53.54,53.55,53.45,53.51,28104.0
2021-04-29 13:25:00,53.51,53.6,53.44,53.54,94034.0,53.51,53.6,53.44,53.54,94034.0
2021-04-29 13:30:00,53.54,53.65,53.49,53.49,43639.0,53.54,53.65,53.49,53.49,43639.0
2021-04-29 13:35:00,53.5,53.58,53.45,53.46,125869.0,53.5,53.58,53.45,53.46,125869.0
2021-04-29 13:40:00,53.46,53.6,53.44,53.6,106402.0,53.46,53.6,53.44,53.6,106402.0
2021-04-29 13:45:00,53.6,53.63,53.53,53.57,61745.0,53.6,53.63,53.53,53.57,61745.0
2021-04-29 13:50:00,53.57,53.62,53.5,53.52,38250.0,53.57,53.62,53.5,53.52,38250.0
2021-04-29 13:55:00,53.52,53.59,53.47,53.52,61199.0,53.52,53.59,53.47,53.52,61199.0
2021-04-29 14:00:00,53.52,53.56,53.45,53.53,36240.0,53.52,53.56,53.45,53.53,36240.0
2021-04-29 14:05:00,53.53,53.6,53.51,53.56,65779.0,53.53,53.6,53.51,53.56,65779.0
2021-04-29 14:10:00,53.58,53.62,53.56,53.61,61365.0,53.58,53.62,53.56,53.61,61365.0
2021-04-29 14:15:00,53.61,53.82,53.53,53.72,99864.0,53.61,53.82,53.53,53.72,99864.0
2021-04-29 14:20:00,53.71,53.8,53.68,53.73,102892.0,53.71,53.8,53.68,53.73,102892.0
2021-04-29 14:25:00,53.73,53.75,53.68,53.75,54649.0,53.73,53.75,53.68,53.75,54649.0
2021-04-29 14:30:00,53.74,53.79,53.72,53.72,83191.0,53.74,53.79,53.72,53.72,83191.0
2021-04-29 14:35:00,53.73,53.77,53.71,53.72,41960.0,53.73,53.77,53.71,53.72,41960.0
2021-04-29 14:40:00,53.71,53.74,53.66,53.71,84492.0,53.71,53.74,53.66,53.71,84492.0
2021-04-29 14:45:00,53.71,53.79,53.64,53.65,88215.0,53.71,53.79,53.64,53.65,88215.0
2021-04-29 14:50:00,53.64,53.68,53.58,53.61,157429.0,53.64,53.68,53.58,53.61,157429.0
2021-04-29 14:55:00,53.61,53.7,53.56,53.68,72561.0,53.61,53.7,53.56,53.68,72561.0
2021-04-29 15:00:00,53.68,53.75,53.66,53.71,48131.0,53.68,53.75,53.66,53.71,48131.0
2021-04-29 15:05:00,53.71,53.75,53.63,53.66,67289.0,53.71,53.75,53.63,53.66,67289.0
2021-04-29 15:10:00,53.67,53.73,53.67,53.69,36679.0,53.67,53.73,53.67,53.69,36679.0
2021-04-29 15:15:00,53.69,53.69,53.57,53.59,81993.0,53.69,53.69,53.57,53.59,81993.0
2021-04-29 15:20:00,53.59,53.65,53.57,53.61,89053.0,53.59,53.65,53.57,53.61,89053.0
2021-04-29 15:25:00,53.61,53.66,53.52,53.53,63493.0,53.61,53.66,53.52,53.53,63493.0
2021-04-29 15:30:00,53.54,53.66,53.52,53.61,104961.0,53.54,53.66,53.52,53.61,104961.0
2021-04-29 15:35:00,53.6,53.61,53.51,53.56,87650.0,53.6,53.61,53.51,53.56,87650.0
2021-04-29 15:40:00,53.56,53.6,53.54,53.58,56846.0,53.56,53.6,53.54,53.58,56846.0
2021-04-29 15:45:00,53.58,53.72,53.58,53.65,91544.0,53.58,53.72,53.58,53.65,91544.0
2021-04-29 15:50:00,53.64,53.72,53.61,53.66,157869.0,53.64,53.72,53.61,53.66,157869.0
2021-04-29 15:55:00,53.68,53.73,53.64,53.69,175273.0,53.68,53.73,53.64,53.69,175273.0
2021-04-30 09:30:00,53.2,54.06,53.13,53.97,346056.0,53.2,54.06,53.13,53.97,346056.0
2021-04-30 09:35:00,53.97,54.17,53.84,54.15,438778.0,53.97,54.17,53.84,54.15,438778.0
2021-04-30 09:40:00,54.16,54.34,54.12,54.21,325429.0,54.16,54.34,54.12,54.21,325429.0
2021-04-30 09:45:00,54.19,54.57,54.17,54.56,222426.0,54.19,54.57,54.17,54.56,222426.0
2021-04-30 09:50:00,54.57,54.64,54.39,54.57,272830.0,54.57,54.64,54.39,54.57,272830.0
2021-04-30 09:55:00,54.57,54.79,54.57,54.72,230921.0,54.57,54.79,54.57,54.72,230921.0
2021-04-30 10:00:00,54.72,54.88,54.65,54.75,275699.0,54.72,54.88,54.65,54.75,275699.0
2021-04-30 10:05:00,54.76,54.91,54.66,54.69,343049.0,54.76,54.91,54.66,54.69,343049.0
2021-04-30 10:10:00,54.7,54.7,54.49,54.56,282214.0,54.7,54.7,54.49,54.56,282214.0
2021-04-30 10:15:00,54.56,54.67,54.36,54.44,276599.0,54.56,54.67,54.36,54.44,276599.0
2021-04-30 10:20:00,54.43,54.51,54.23,54.32,197065.0,54.43,54.51,54.23,54.32,197065.0
2021-04-30 10:25:00,54.31,54.31,54.11,54.16,179850.0,54.31,54.31,54.11,54.16,179850.0
2021-04-30 10:30:00,54.16,54.29,54.1,54.23,125536.0,54.16,54.29,54.1,54.23,125536.0
2021-04-30 10:35:00,54.22,54.39,53.94,54.0,207090.0,54.22,54.39,53.94,54.0,207090.0
2021-04-30 10:40:00,53.99,54.12,53.97,54.11,119617.0,53.99,54.12,53.97,54.11,119617.0
2021-04-30 10:45:00,54.08,54.08,53.85,53.87,172057.0,54.08,54.08,53.85,53.87,172057.0
2021-04-30 10:50:00,53.88,54.07,53.87,54.06,121911.0,53.88,54.07,53.87,54.06,121911.0
2021-04-30 10:55:00,54.08,54.12,53.94,53.95,97673.0,54.08,54.12,53.94,53.95,97673.0
2021-04-30 11:00:00,53.95,53.95,53.73,53.88,213680.0,53.95,53.95,53.73,53.88,213680.0
2021-04-30 11:05:00,53.86,53.96,53.84,53.94,57838.0,53.86,53.96,53.84,53.94,57838.0
2021-04-30 11:10:00,53.92,54.11,53.89,54.04,94483.0,53.92,54.11,53.89,54.04,94483.0
2021-04-30 11:15:00,54.04,54.19,54.01,54.12,107862.0,54.04,54.19,54.01,54.12,107862.0
2021-04-30 11:20:00,54.14,54.42,54.12,54.32,163993.0,54.14,54.42,54.12,54.32,163993.0
2021-04-30 11:25:00,54.31,54.31,54.16,54.21,85477.0,54.31,54.31,54.16,54.21,85477.0
2021-04-30 11:30:00,54.18,54.24,54.13,54.23,68931.0,54.18,54.24,54.13,54.23,68931.0
2021-04-30 11:35:00,54.21,54.21,54.08,54.12,119803.0,54.21,54.21,54.08,54.12,119803.0
2021-04-30 11:40:00,54.1,54.1,54.0,54.01,39024.0,54.1,54.1,54.0,54.01,39024.0
2021-04-30 11:45:00,54.0,54.16,53.98,54.15,76446.0,54.0,54.16,53.98,54.15,76446.0
2021-04-30 11:50:00,54.15,54.23,54.07,54.23,60717.0,54.15,54.23,54.07,54.23,60717.0
2021-04-30 11:55:00,54.22,54.24,54.13,54.13,42329.0,54.22,54.24,54.13,54.13,42329.0
2021-04-30 12:00:00,54.13,54.33,54.13,54.22,80245.0,54.13,54.33,54.13,54.22,80245.0
2021-04-30 12:05:00,54.21,54.33,54.18,54.2,77452.0,54.21,54.33,54.18,54.2,77452.0
2021-04-30 12:10:00,54.2,54.3,54.2,54.28,24506.0,54.2,54.3,54.2,54.28,24506.0
2021-04-30 12:15:00,54.28,54.3,54.18,54.26,37305.0,54.28,54.3,54.18,54.26,37305.0
2021-04-30 12:20:00,54.24,54.27,54.19,54.21,55988.0,54.24,54.27,54.19,54.21,55988.0
2021-04-30 12:25:00,54.22,54.22,54.13,54.17,56134.0,54.22,54.22,54.13,54.17,56134.0
2021-04-30 12:30:00,54.17,54.23,54.11,54.17,43615.0,54.17,54.23,54.11,54.17,43615.0
2021-04-30 12:35:00,54.17,54.18,54.12,54.17,32515.0,54.17,54.18,54.12,54.17,32515.0
2021-04-30 12:40:00,54.17,54.18,54.1,54.17,23574.0,54.17,54.18,54.1,54.17,23574.0
2021-04-30 12:45:00,54.17,54.28,54.17,54.28,38046.0,54.17,54.28,54.17,54.28,38046.0
2021-04-30 12:50:00,54.28,54.31,54.24,54.26,49714.0,54.28,54.31,54.24,54.26,49714.0
2021-04-30 12:55:00,54.26,54.3,54.2,54.28,64360.0,54.26,54.3,54.2,54.28,64360.0
2021-04-30 13:00:00,54.29,54.29,54.13,54.15,51545.0,54.29,54.29,54.13,54.15,51545.0
2021-04-30 13:05:00,54.14,54.2,54.12,54.18,53425.0,54.14,54.2,54.12,54.18,53425.0
2021-04-30 13:10:00,54.17,54.22,54.15,54.16,55781.0,54.17,54.22,54.15,54.16,55781.0
2021-04-30 13:15:00,54.17,54.17,54.1,54.14,52459.0,54.17,54.17,54.1,54.14,52459.0
2021-04-30 13:20:00,54.15,54.32,54.13,54.27,60093.0,54.15,54.32,54.13,54.27,60093.0
2021-04-30 13:25:00,54.27,54.33,54.23,54.32,33445.0,54.27,54.33,54.23,54.32,33445.0
2021-04-30 13:30:00,54.32,54.38,54.29,54.38,57256.0,54.32,54.38,54.29,54.38,57256.0
2021-04-30 13:35:00,54.37,54.41,54.32,54.37,65427.0,54.37,54.41,54.32,54.37,65427.0
2021-04-30 13:40:00,54.36,54.44,54.36,54.4,82077.0,54.36,54.44,54.36,54.4,82077.0
2021-04-30 13:45:00,54.4,54.41,54.18,54.2,102351.0,54.4,54.41,54.18,54.2,102351.0
2021-04-30 13:50:00,54.19,54.19,54.07,54.14,102228.0,54.19,54.19,54.07,54.14,102228.0
2021-04-30 13:55:00,54.14,54.15,54.02,54.13,91266.0,54.14,54.15,54.02,54.13,91266.0
2021-04-30 14:00:00,54.15,54.17,53.98,54.04,148016.0,54.15,54.17,53.98,54.04,148016.0
2021-04-30 14:05:00,54.05,54.23,54.04,54.2,77974.0,54.05,54.23,54.04,54.2,77974.0
2021-04-30 14:10:00,54.21,54.33,54.17,54.31,66301.0,54.21,54.33,54.17,54.31,66301.0
2021-04-30 14:15:00,54.32,54.35,54.26,54.34,107514.0,54.32,54.35,54.26,54.34,107514.0
2021-04-30 14:20:00,54.34,54.43,54.3,54.37,172926.0,54.34,54.43,54.3,54.37,172926.0
2021-04-30 14:25:00,54.37,54.39,54.27,54.36,56123.0,54.37,54.39,54.27,54.36,56123.0
2021-04-30 14:30:00,54.35,54.53,54.33,54.49,217263.0,54.35,54.53,54.33,54.49,217263.0
2021-04-30 14:35:00,54.5,54.52,54.41,54.42,73561.0,54.5,54.52,54.41,54.42,73561.0
2021-04-30 14:40:00,54.42,54.51,54.41,54.47,65216.0,54.42,54.51,54.41,54.47,65216.0
2021-04-30 14:45:00,54.47,54.5,54.4,54.49,51315.0,54.47,54.5,54.4,54.49,51315.0
2021-04-30 14:50:00,54.49,54.55,54.42,54.51,76146.0,54.49,54.55,54.42,54.51,76146.0
2021-04-30 14:55:00,54.51,54.52,54.38,54.41,125299.0,54.51,54.52,54.38,54.41,125299.0
2021-04-30 15:00:00,54.41,54.49,54.36,54.4,54368.0,54.41,54.49,54.36,54.4,54368.0
2021-04-30 15:05:00,54.41,54.43,54.32,54.36,105446.0,54.41,54.43,54.32,54.36,105446.0
2021-04-30 15:10:00,54.35,54.4,54.29,54.3,67887.0,54.35,54.4,54.29,54.3,67887.0
2021-04-30 15:15:00,54.3,54.31,54.2,54.2,73798.0,54.3,54.31,54.2,54.2,73798.0
2021-04-30 15:20:00,54.2,54.38,54.19,54.36,110954.0,54.2,54.38,54.19,54.36,110954.0
2021-04-30 15:25:00,54.36,54.41,54.33,54.34,69657.0,54.36,54.41,54.33,54.34,69657.0
2021-04-30 15:30:00,54.34,54.35,54.22,54.26,107384.0,54.34,54.35,54.22,54.26,107384.0
2021-04-30 15:35:00,54.26,54.31,54.16,54.17,139606.0,54.26,54.31,54.16,54.17,139606.0
2021-04-30 15:40:00,54.16,54.19,54.1,54.12,99200.0,54.16,54.19,54.1,54.12,99200.0
2021-04-30 15:45:00,54.12,54.27,54.04,54.27,155213.0,54.12,54.27,54.04,54.27,155213.0
2021-04-30 15:50:00,54.25,54.4,54.23,54.39,243287.0,54.25,54.4,54.23,54.39,243287.0
2021-04-30 15:55:00,54.4,54.49,54.35,54.4,286399.0,54.4,54.49,54.35,54.4,286399.0
2021-05-03 09:30:00,54.67,54.74,54.01,54.22,426922.0,54.67,54.74,54.01,54.22,426922.0
2021-05-03 09:35:00,54.22,54.55,54.11,54.45,224351.0,54.22,54.55,54.11,54.45,224351.0
2021-05-03 09:40:00,54.46,54.87,54.45,54.56,323968.0,54.46,54.87,54.45,54.56,323968.0
2021-05-03 09:45:00,54.57,54.63,54.25,54.51,273997.0,54.57,54.63,54.25,54.51,273997.0
2021-05-03 09:50:00,54.5,54.62,54.4,54.5,135243.0,54.5,54.62,54.4,54.5,135243.0
2021-05-03 09:55:00,54.5,54.61,54.36,54.41,102553.0,54.5,54.61,54.36,54.41,102553.0
2021-05-03 10:00:00,54.4,54.4,54.16,54.29,194952.0,54.4,54.4,54.16,54.29,194952.0
2021-05-03 10:05:00,54.29,54.34,54.1,54.1,148288.0,54.29,54.34,54.1,54.1,148288.0
2021-05-03 10:10:00,54.11,54.17,54.0,54.06,157535.0,54.11,54.17,54.0,54.06,157535.0
2021-05-03 10:15:00,54.05,54.22,54.02,54.2,158106.0,54.05,54.22,54.02,54.2,158106.0
2021-05-03 10:20:00,54.21,54.25,54.08,54.08,125630.0,54.21,54.25,54.08,54.08,125630.0
2021-05-03 10:25:00,54.08,54.18,53.81,53.92,277753.0,54.08,54.18,53.81,53.92,277753.0
2021-05-03 10:30:00,53.93,54.07,53.89,53.92,127997.0,53.93,54.07,53.89,53.92,127997.0
2021-05-03 10:35:00,53.92,54.04,53.86,53.9,110472.0,53.92,54.04,53.86,53.9,110472.0
2021-05-03 10:40:00,53.91,54.0,53.88,53.96,69434.0,53.91,54.0,53.88,53.96,69434.0
2021-05-03 10:45:00,53.95,54.03,53.89,53.92,76354.0,53.95,54.03,53.89,53.92,76354.0
2021-05-03 10:50:00,53.93,53.96,53.76,53.83,110886.0,53.93,53.96,53.76,53.83,110886.0
2021-05-03 10:55:00,53.83,53.92,53.79,53.86,90529.0,53.83,53.92,53.79,53.86,90529.0
2021-05-03 11:00:00,53.86,53.89,53.79,53.81,62490.0,53.86,53.89,53.79,53.81,62490.0
2021-05-03 11:05:00,53.82,53.96,53.79,53.96,90541.0,53.82,53.96,53.79,53.96,90541.0
2021-05-03 11:10:00,53.97,54.02,53.82,53.91,148894.0,53.97,54.02,53.82,53.91,148894.0
2021-05-03 11:15:00,53.91,53.97,53.85,53.89,82488.0,53.91,53.97,53.85,53.89,82488.0
2021-05-03 11:20:00,53.9,53.9,53.79,53.85,93093.0,53.9,53.9,53.79,53.85,93093.0
2021-05-03 11:25:00,53.85,53.87,53.62,53.65,163525.0,53.85,53.87,53.62,53.65,163525.0
2021-05-03 11:30:00,53.65,53.76,53.63,53.7,161090.0,53.65,53.76,53.63,53.7,161090.0
2021-05-03 11:35:00,53.7,53.87,53.7,53.82,80779.0,53.7,53.87,53.7,53.82,80779.0
2021-05-03 11:40:00,53.83,53.84,53.71,53.76,61832.0,53.83,53.84,53.71,53.76,61832.0
2021-05-03 11:45:00,53.77,53.83,53.68,53.72,88937.0,53.77,53.83,53.68,53.72,88937.0
2021-05-03 11:50:00,53.73,53.74,53.61,53.65,75396.0,53.73,53.74,53.61,53.65,75396.0
2021-05-03 11:55:00,53.64,53.71,53.62,53.67,37941.0,53.64,53.71,53.62,53.67,37941.0
2021-05-03 12:00:00,53.66,53.81,53.66,53.78,88391.0,53.66,53.81,53.66,53.78,88391.0
2021-05-03 12:05:00,53.78,53.78,53.72,53.75,55153.0,53.78,53.78,53.72,53.75,55153.0
2021-05-03 12:10:00,53.74,53.79,53.68,53.73,46994.0,53.74,53.79,53.68,53.73,46994.0
2021-05-03 12:15:00,53.73,53.8,53.71,53.74,61638.0,53.73,53.8,53.71,53.74,61638.0
2021-05-03 12:20:00,53.74,53.76,53.7,53.76,41094.0,53.74,53.76,53.7,53.76,41094.0
2021-05-03 12:25:00,53.76,53.92,53.75,53.91,99380.0,53.76,53.92,53.75,53.91,99380.0
2021-05-03 12:30:00,53.9,53.92,53.81,53.82,79589.0,53.9,53.92,53.81,53.82,79589.0
2021-05-03 12:35:00,53.83,53.89,53.78,53.87,52839.0,53.83,53.89,53.78,53.87,52839.0
2021-05-03 12:40:00,53.88,53.94,53.87,53.92,46687.0,53.88,53.94,53.87,53.92,46687.0
2021-05-03 12:45:00,53.92,54.05,53.91,53.99,101521.0,53.92,54.05,53.91,53.99,101521.0
2021-05-03 12:50:00,53.98,54.04,53.95,54.04,29591.0,53.98,54.04,53.95,54.04,29591.0
2021-05-03 12:55:00,54.03,54.06,53.94,53.97,79629.0,54.03,54.06,53.94,53.97,79629.0
2021-05-03 13:00:00,53.96,53.98,53.87,53.94,95363.0,53.96,53.98,53.87,53.94,95363.0
2021-05-03 13:05:00,53.95,53.98,53.89,53.92,30498.0,53.95,53.98,53.89,53.92,30498.0
2021-05-03 13:10:00,53.92,53.95,53.88,53.93,49591.0,53.92,53.95,53.88,53.93,49591.0
2021-05-03 13:15:00,53.92,53.99,53.88,53.91,70373.0,53.92,53.99,53.88,53.91,70373.0
2021-05-03 13:20:00,53.91,53.95,53.86,53.93,58522.0,53.91,53.95,53.86,53.93,58522.0
2021-05-03 13:25:00,53.93,53.99,53.93,53.96,72855.0,53.93,53.99,53.93,53.96,72855.0
2021-05-03 13:30:00,53.95,53.95,53.86,53.88,64044.0,53.95,53.95,53.86,53.88,64044.0
2021-05-03 13:35:00,53.88,53.93,53.83,53.93,56542.0,53.88,53.93,53.83,53.93,56542.0
2021-05-03 13:40:00,53.93,54.02,53.92,54.02,94296.0,53.93,54.02,53.92,54.02,94296.0
2021-05-03 13:45:00,54.03,54.06,53.98,54.03,55565.0,54.03,54.06,53.98,54.03,55565.0
2021-05-03 13:50:00,54.04,54.15,54.03,54.15,127633.0,54.04,54.15,54.03,54.15,127633.0
2021-05-03 13:55:00,54.14,54.19,54.1,54.14,102599.0,54.14,54.19,54.1,54.14,102599.0
2021-05-03 14:00:00,54.14,54.18,54.12,54.16,45390.0,54.14,54.18,54.12,54.16,45390.0
2021-05-03 14:05:00,54.15,54.25,54.12,54.25,59197.0,54.15,54.25,54.12,54.25,59197.0
2021-05-03 14:10:00,54.24,54.3,54.2,54.23,82237.0,54.24,54.3,54.2,54.23,82237.0
2021-05-03 14:15:00,54.24,54.31,54.21,54.3,39490.0,54.24,54.31,54.21,54.3,39490.0
2021-05-03 14:20:00,54.3,54.37,54.29,54.33,74014.0,54.3,54.37,54.29,54.33,74014.0
2021-05-03 14:25:00,54.34,54.45,54.32,54.4,130573.0,54.34,54.45,54.32,54.4,130573.0
2021-05-03 14:30:00,54.4,54.55,54.34,54.52,123928.0,54.4,54.55,54.34,54.52,123928.0
2021-05-03 14:35:00,54.52,54.55,54.4,54.41,131393.0,54.52,54.55,54.4,54.41,131393.0
2021-05-03 14:40:00,54.41,54.46,54.39,54.43,60175.0,54.41,54.46,54.39,54.43,60175.0
2021-05-03 14:45:00,54.43,54.49,54.39,54.47,114171.0,54.43,54.49,54.39,54.47,114171.0
2021-05-03 14:50:00,54.46,54.51,54.43,54.44,73055.0,54.46,54.51,54.43,54.44,73055.0
2021-05-03 14:55:00,54.44,54.45,54.34,54.42,148090.0,54.44,54.45,54.34,54.42,148090.0
2021-05-03 15:00:00,54.41,54.41,54.35,54.37,42998.0,54.41,54.41,54.35,54.37,42998.0
2021-05-03 15:05:00,54.37,54.45,54.36,54.43,68121.0,54.37,54.45,54.36,54.43,68121.0
2021-05-03 15:10:00,54.42,54.44,54.37,54.38,34932.0,54.42,54.44,54.37,54.38,34932.0
2021-05-03 15:15:00,54.38,54.43,54.33,54.42,83439.0,54.38,54.43,54.33,54.42,83439.0
2021-05-03 15:20:00,54.42,54.43,54.3,54.31,81559.0,54.42,54.43,54.3,54.31,81559.0
2021-05-03 15:25:00,54.32,54.47,54.3,54.42,123010.0,54.32,54.47,54.3,54.42,123010.0
2021-05-03 15:30:00,54.43,54.45,54.37,54.43,106599.0,54.43,54.45,54.37,54.43,106599.0
2021-05-03 15:35:00,54.43,54.5,54.36,54.41,275766.0,54.43,54.5,54.36,54.41,275766.0
2021-05-03 15:40:00,54.41,54.52,54.4,54.46,124692.0,54.41,54.52,54.4,54.46,124692.0
2021-05-03 15:45:00,54.46,54.56,54.46,54.51,110695.0,54.46,54.56,54.46,54.51,110695.0
2021-05-03 15:50:00,54.48,54.5,54.32,54.35,191765.0,54.48,54.5,54.32,54.35,191765.0
2021-05-03 15:55:00,54.36,54.48,54.34,54.46,255997.0,54.36,54.48,54.34,54.46,255997.0
2021-05-04 09:30:00,54.0,54.45,54.0,54.36,317234.0,54.0,54.45,54.0,54.36,317234.0
2021-05-04 09:35:00,54.37,54.47,53.9,53.95,360313.0,54.37,54.47,53.9,53.95,360313.0
2021-05-04 09:40:00,53.94,53.96,53.28,53.3,292100.0,53.94,53.96,53.28,53.3,292100.0
2021-05-04 09:45:00,53.3,53.32,52.94,53.04,399889.0,53.3,53.32,52.94,53.04,399889.0
2021-05-04 09:50:00,53.05,53.09,52.71,53.02,306200.0,53.05,53.09,52.71,53.02,306200.0
2021-05-04 09:55:00,53.03,53.04,52.55,52.57,263393.0,53.03,53.04,52.55,52.57,263393.0
2021-05-04 10:00:00,52.58,52.58,52.11,52.14,365230.0,52.58,52.58,52.11,52.14,365230.0
2021-05-04 10:05:00,52.13,52.22,51.93,52.02,403141.0,52.13,52.22,51.93,52.02,403141.0
2021-05-04 10:10:00,52.01,52.12,51.91,52.05,257588.0,52.01,52.12,51.91,52.05,257588.0
2021-05-04 10:15:00,52.05,52.23,51.88,52.2,286002.0,52.05,52.23,51.88,52.2,286002.0
2021-05-04 10:20:00,52.19,52.25,52.05,52.23,190222.0,52.19,52.25,52.05,52.23,190222.0
2021-05-04 10:25:00,52.21,52.41,52.2,52.35,252862.0,52.21,52.41,52.2,52.35,252862.0
2021-05-04 10:30:00,52.35,52.39,52.07,52.1,179669.0,52.35,52.39,52.07,52.1,179669.0
2021-05-04 10:35:00,52.11,52.45,52.05,52.43,186506.0,52.11,52.45,52.05,52.43,186506.0
2021-05-04 10:40:00,52.43,52.57,52.37,52.45,178929.0,52.43,52.57,52.37,52.45,178929.0
2021-05-04 10:45:00,52.45,52.51,52.23,52.25,123865.0,52.45,52.51,52.23,52.25,123865.0
2021-05-04 10:50:00,52.24,52.3,52.05,52.28,273922.0,52.24,52.3,52.05,52.28,273922.0
2021-05-04 10:55:00,52.28,52.39,51.98,51.99,266665.0,52.28,52.39,51.98,51.99,266665.0
2021-05-04 11:00:00,52.0,52.03,51.85,52.03,268721.0,52.0,52.03,51.85,52.03,268721.0
2021-05-04 11:05:00,52.04,52.09,51.89,52.09,101578.0,52.04,52.09,51.89,52.09,101578.0
2021-05-04 11:10:00,52.09,52.11,51.79,51.8,207760.0,52.09,52.11,51.79,51.8,207760.0
2021-05-04 11:15:00,51.79,51.91,51.75,51.85,143228.0,51.79,51.91,51.75,51.85,143228.0
2021-05-04 11:20:00,51.83,51.93,51.78,51.79,110751.0,51.83,51.93,51.78,51.79,110751.0
2021-05-04 11:25:00,51.79,52.02,51.73,52.0,215850.0,51.79,52.02,51.73,52.0,215850.0
2021-05-04 11:30:00,52.01,52.16,52.01,52.06,150355.0,52.01,52.16,52.01,52.06,150355.0
2021-05-04 11:35:00,52.05,52.13,51.98,52.11,117068.0,52.05,52.13,51.98,52.11,117068.0
2021-05-04 11:40:00,52.1,52.11,51.83,51.97,122845.0,52.1,52.11,51.83,51.97,122845.0
2021-05-04 11:45:00,51.97,51.99,51.84,51.94,129899.0,51.97,51.99,51.84,51.94,129899.0
2021-05-04 11:50:00,51.93,51.93,51.81,51.89,86589.0,51.93,51.93,51.81,51.89,86589.0
2021-05-04 11:55:00,51.88,51.9,51.77,51.85,91048.0,51.88,51.9,51.77,51.85,91048.0
2021-05-04 12:00:00,51.85,52.04,51.83,52.02,88352.0,51.85,52.04,51.83,52.02,88352.0
2021-05-04 12:05:00,52.01,52.02,51.89,52.01,72143.0,52.01,52.02,51.89,52.01,72143.0
2021-05-04 12:10:00,52.02,52.26,52.02,52.24,140358.0,52.02,52.26,52.02,52.24,140358.0
2021-05-04 12:15:00,52.23,52.25,52.13,52.15,92303.0,52.23,52.25,52.13,52.15,92303.0
2021-05-04 12:20:00,52.16,52.18,52.02,52.03,91120.0,52.16,52.18,52.02,52.03,91120.0
2021-05-04 12:25:00,52.03,52.19,51.99,52.14,91565.0,52.03,52.19,51.99,52.14,91565.0
2021-05-04 12:30:00,52.14,52.2,52.02,52.07,91317.0,52.14,52.2,52.02,52.07,91317.0
2021-05-04 12:35:00,52.07,52.31,52.06,52.22,272240.0,52.07,52.31,52.06,52.22,272240.0
2021-05-04 12:40:00,52.2,52.21,52.06,52.12,101695.0,52.2,52.21,52.06,52.12,101695.0
2021-05-04 12:45:00,52.12,52.13,51.97,52.1,117133.0,52.12,52.13,51.97,52.1,117133.0
2021-05-04 12:50:00,52.09,52.18,52.02,52.05,66606.0,52.09,52.18,52.02,52.05,66606.0
2021-05-04 12:55:00,52.05,52.09,51.96,51.98,95385.0,52.05,52.09,51.96,51.98,95385.0
2021-05-04 13:00:00,51.98,52.0,51.84,51.96,131458.0,51.98,52.0,51.84,51.96,131458.0
2021-05-04 13:05:00,51.96,52.1,51.92,52.04,92688.0,51.96,52.1,51.92,52.04,92688.0
2021-05-04 13:10:00,52.05,52.09,51.97,52.02,51090.0,52.05,52.09,51.97,52.02,51090.0
2021-05-04 13:15:00,52.03,52.09,51.97,52.02,87841.0,52.03,52.09,51.97,52.02,87841.0
2021-05-04 13:20:00,52.02,52.14,52.02,52.05,85555.0,52.02,52.14,52.02,52.05,85555.0
2021-05-04 13:25:00,52.05,52.16,52.05,52.12,51070.0,52.05,52.16,52.05,52.12,51070.0
2021-05-04 13:30:00,52.11,52.23,52.08,52.23,68546.0,52.11,52.23,52.08,52.23,68546.0
2021-05-04 13:35:00,52.23,52.32,52.22,52.27,67476.0,52.23,52.32,52.22,52.27,67476.0
2021-05-04 13:40:00,52.28,52.28,52.12,52.18,53219.0,52.28,52.28,52.12,52.18,53219.0
2021-05-04 13:45:00,52.17,52.21,52.0,52.21,103480.0,52.17,52.21,52.0,52.21,103480.0
2021-05-04 13:50:00,52.2,52.21,52.12,52.17,29721.0,52.2,52.21,52.12,52.17,29721.0
2021-05-04 13:55:00,52.16,52.35,52.13,52.28,88937.0,52.16,52.35,52.13,52.28,88937.0
2021-05-04 14:00:00,52.3,52.3,52.16,52.25,49986.0,52.3,52.3,52.16,52.25,49986.0
2021-05-04 14:05:00,52.26,52.3,52.19,52.23,28361.0,52.26,52.3,52.19,52.23,28361.0
2021-05-04 14:10:00,52.23,52.36,52.2,52.35,82965.0,52.23,52.36,52.2,52.35,82965.0
2021-05-04 14:15:00,52.35,52.36,52.25,52.26,79703.0,52.35,52.36,52.25,52.26,79703.0
2021-05-04 14:20:00,52.26,52.27,52.06,52.12,112253.0,52.26,52.27,52.06,52.12,112253.0
2021-05-04 14:25:00,52.13,52.13,52.01,52.08,77734.0,52.13,52.13,52.01,52.08,77734.0
2021-05-04 14:30:00,52.08,52.09,52.03,52.07,46739.0,52.08,52.09,52.03,52.07,46739.0
2021-05-04 14:35:00,52.08,52.15,52.06,52.14,57628.0,52.08,52.15,52.06,52.14,57628.0
2021-05-04 14:40:00,52.15,52.22,52.12,52.19,57131.0,52.15,52.22,52.12,52.19,57131.0
2021-05-04 14:45:00,52.19,52.23,52.15,52.17,83021.0,52.19,52.23,52.15,52.17,83021.0
2021-05-04 14:50:00,52.17,52.27,52.13,52.21,78056.0,52.17,52.27,52.13,52.21,78056.0
2021-05-04 14:55:00,52.22,52.33,52.19,52.21,139784.0,52.22,52.33,52.19,52.21,139784.0
2021-05-04 15:00:00,52.21,52.27,52.12,52.24,114812.0,52.21,52.27,52.12,52.24,114812.0
2021-05-04 15:05:00,52.23,52.25,52.11,52.18,95158.0,52.23,52.25,52.11,52.18,95158.0
2021-05-04 15:10:00,52.18,52.23,52.12,52.18,77813.0,52.18,52.23,52.12,52.18,77813.0
2021-05-04 15:15:00,52.17,52.21,52.09,52.12,92634.0,52.17,52.21,52.09,52.12,92634.0
2021-05-04 15:20:00,52.11,52.13,52.06,52.12,90442.0,52.11,52.13,52.06,52.12,90442.0
2021-05-04 15:25:00,52.11,52.27,52.09,52.25,115742.0,52.11,52.27,52.09,52.25,115742.0
2021-05-04 15:30:00,52.24,52.3,52.17,52.28,106977.0,52.24,52.3,52.17,52.28,106977.0
2021-05-04 15:35:00,52.28,52.4,52.24,52.39,133083.0,52.28,52.4,52.24,52.39,133083.0
2021-05-04 15:40:00,52.4,52.48,52.38,52.48,229684.0,52.4,52.48,52.38,52.48,229684.0
2021-05-04 15:45:00,52.47,52.6,52.44,52.59,181891.0,52.47,52.6,52.44,52.59,181891.0
2021-05-04 15:50:00,52.6,52.79,52.59,52.73,346882.0,52.6,52.79,52.59,52.73,346882.0
2021-05-04 15:55:00,52.73,52.81,52.72,52.8,347573.0,52.73,52.81,52.72,52.8,347573.0
2021-05-05 09:30:00,52.74,53.13,52.44,53.13,414971.0,52.74,53.13,52.44,53.13,414971.0
2021-05-05 09:35:00,53.1,53.26,52.85,53.21,386571.0,53.1,53.26,52.85,53.21,386571.0
2021-05-05 09:40:00,53.22,53.38,53.07,53.25,304131.0,53.22,53.38,53.07,53.25,304131.0
2021-05-05 09:45:00,53.26,53.44,53.09,53.17,230769.0,53.26,53.44,53.09,53.17,230769.0
2021-05-05 09:50:00,53.19,53.56,53.17,53.43,237188.0,53.19,53.56,53.17,53.43,237188.0
2021-05-05 09:55:00,53.45,53.47,53.12,53.13,213332.0,53.45,53.47,53.12,53.13,213332.0
2021-05-05 10:00:00,53.12,53.19,52.78,52.88,252480.0,53.12,53.19,52.78,52.88,252480.0
2021-05-05 10:05:00,52.88,52.91,52.67,52.88,158243.0,52.88,52.91,52.67,52.88,158243.0
2021-05-05 10:10:00,52.89,53.36,52.85,53.29,224518.0,52.89,53.36,52.85,53.29,224518.0
2021-05-05 10:15:00,53.29,53.4,53.13,53.36,130076.0,53.29,53.4,53.13,53.36,130076.0
2021-05-05 10:20:00,53.37,53.52,53.19,53.23,211268.0,53.37,53.52,53.19,53.23,211268.0
2021-05-05 10:25:00,53.25,53.33,53.08,53.19,190253.0,53.25,53.33,53.08,53.19,190253.0
2021-05-05 10:30:00,53.2,53.2,53.03,53.13,124103.0,53.2,53.2,53.03,53.13,124103.0
2021-05-05 10:35:00,53.13,53.22,53.02,53.07,137988.0,53.13,53.22,53.02,53.07,137988.0
2021-05-05 10:40:00,53.07,53.25,53.01,53.2,220239.0,53.07,53.25,53.01,53.2,220239.0
2021-05-05 10:45:00,53.21,53.38,53.16,53.35,192854.0,53.21,53.38,53.16,53.35,192854.0
2021-05-05 10:50:00,53.35,53.4,53.14,53.26,105569.0,53.35,53.4,53.14,53.26,105569.0
2021-05-05 10:55:00,53.26,53.34,53.23,53.26,101520.0,53.26,53.34,53.23,53.26,101520.0
2021-05-05 11:00:00,53.26,53.38,53.19,53.33,136152.0,53.26,53.38,53.19,53.33,136152.0
2021-05-05 11:05:00,53.33,53.38,53.29,53.37,74520.0,53.33,53.38,53.29,53.37,74520.0
2021-05-05 11:10:00,53.38,53.46,53.3,53.31,100022.0,53.38,53.46,53.3,53.31,100022.0
2021-05-05 11:15:00,53.31,53.34,53.22,53.25,156469.0,53.31,53.34,53.22,53.25,156469.0
2021-05-05 11:20:00,53.25,53.32,53.18,53.32,106446.0,53.25,53.32,53.18,53.32,106446.0
2021-05-05 11:25:00,53.31,53.38,53.3,53.34,63673.0,53.31,53.38,53.3,53.34,63673.0
2021-05-05 11:30:00,53.35,53.47,53.33,53.47,78541.0,53.35,53.47,53.33,53.47,78541.0
2021-05-05 11:35:00,53.47,53.55,53.44,53.48,143844.0,53.47,53.55,53.44,53.48,143844.0
2021-05-05 11:40:00,53.48,53.62,53.42,53.6,109795.0,53.48,53.62,53.42,53.6,109795.0
2021-05-05 11:45:00,53.59,53.6,53.46,53.46,105038.0,53.59,53.6,53.46,53.46,105038.0
2021-05-05 11:50:00,53.45,53.54,53.43,53.54,58954.0,53.45,53.54,53.43,53.54,58954.0
2021-05-05 11:55:00,53.54,53.6,53.52,53.57,96336.0,53.54,53.6,53.52,53.57,96336.0
2021-05-05 12:00:00,53.58,53.6,53.41,53.42,124710.0,53.58,53.6,53.41,53.42,124710.0
2021-05-05 12:05:00,53.41,53.55,53.4,53.54,50078.0,53.41,53.55,53.4,53.54,50078.0
2021-05-05 12:10:00,53.53,53.58,53.39,53.4,106974.0,53.53,53.58,53.39,53.4,106974.0
2021-05-05 12:15:00,53.39,53.47,53.31,53.36,100491.0,53.39,53.47,53.31,53.36,100491.0
2021-05-05 12:20:00,53.36,53.4,53.3,53.35,101870.0,53.36,53.4,53.3,53.35,101870.0
2021-05-05 12:25:00,53.35,53.41,53.29,53.39,50091.0,53.35,53.41,53.29,53.39,50091.0
2021-05-05 12:30:00,53.4,53.44,53.33,53.35,88579.0,53.4,53.44,53.33,53.35,88579.0
2021-05-05 12:35:00,53.35,53.36,53.3,53.3,47281.0,53.35,53.36,53.3,53.3,47281.0
2021-05-05 12:40:00,53.3,53.36,53.22,53.35,93244.0,53.3,53.36,53.22,53.35,93244.0
2021-05-05 12:45:00,53.35,53.38,53.33,53.35,23521.0,53.35,53.38,53.33,53.35,23521.0
2021-05-05 12:50:00,53.33,53.34,53.24,53.3,67771.0,53.33,53.34,53.24,53.3,67771.0
2021-05-05 12:55:00,53.3,53.36,53.23,53.26,96049.0,53.3,53.36,53.23,53.26,96049.0
2021-05-05 13:00:00,53.26,53.44,53.25,53.39,114739.0,53.26,53.44,53.25,53.39,114739.0
2021-05-05 13:05:00,53.39,53.46,53.38,53.43,51764.0,53.39,53.46,53.38,53.43,51764.0
2021-05-05 13:10:00,53.42,53.51,53.41,53.48,61098.0,53.42,53.51,53.41,53.48,61098.0
2021-05-05 13:15:00,53.48,53.5,53.42,53.43,42073.0,53.48,53.5,53.42,53.43,42073.0
2021-05-05 13:20:00,53.43,53.52,53.42,53.49,65390.0,53.43,53.52,53.42,53.49,65390.0
2021-05-05 13:25:00,53.49,53.54,53.45,53.54,49857.0,53.49,53.54,53.45,53.54,49857.0
2021-05-05 13:30:00,53.53,53.61,53.46,53.52,138876.0,53.53,53.61,53.46,53.52,138876.0
2021-05-05 13:35:00,53.54,53.67,53.52,53.66,122837.0,53.54,53.67,53.52,53.66,122837.0
2021-05-05 13:40:00,53.66,53.72,53.62,53.65,73791.0,53.66,53.72,53.62,53.65,73791.0
2021-05-05 13:45:00,53.65,53.72,53.6,53.68,68061.0,53.65,53.72,53.6,53.68,68061.0
2021-05-05 13:50:00,53.69,53.78,53.68,53.77,75275.0,53.69,53.78,53.68,53.77,75275.0
2021-05-05 13:55:00,53.77,53.78,53.67,53.71,83753.0,53.77,53.78,53.67,53.71,83753.0
2021-05-05 14:00:00,53.72,53.72,53.66,53.7,32906.0,53.72,53.72,53.66,53.7,32906.0
2021-05-05 14:05:00,53.69,53.74,53.6,53.61,51220.0,53.69,53.74,53.6,53.61,51220.0
2021-05-05 14:10:00,53.61,53.74,53.56,53.73,74403.0,53.61,53.74,53.56,53.73,74403.0
2021-05-05 14:15:00,53.74,53.89,53.73,53.85,196278.0,53.74,53.89,53.73,53.85,196278.0
2021-05-05 14:20:00,53.84,53.92,53.79,53.87,124009.0,53.84,53.92,53.79,53.87,124009.0
2021-05-05 14:25:00,53.86,53.95,53.84,53.95,60670.0,53.86,53.95,53.84,53.95,60670.0
2021-05-05 14:30:00,53.94,53.96,53.84,53.91,108584.0,53.94,53.96,53.84,53.91,108584.0
2021-05-05 14:35:00,53.9,53.93,53.86,53.88,58482.0,53.9,53.93,53.86,53.88,58482.0
2021-05-05 14:40:00,53.87,53.94,53.82,53.87,90691.0,53.87,53.94,53.82,53.87,90691.0
2021-05-05 14:45:00,53.86,53.91,53.79,53.9,77653.0,53.86,53.91,53.79,53.9,77653.0
2021-05-05 14:50:00,53.9,53.9,53.73,53.73,55544.0,53.9,53.9,53.73,53.73,55544.0
2021-05-05 14:55:00,53.73,53.87,53.73,53.77,57861.0,53.73,53.87,53.73,53.77,57861.0
2021-05-05 15:00:00,53.76,53.79,53.56,53.59,158781.0,53.76,53.79,53.56,53.59,158781.0
2021-05-05 15:05:00,53.59,53.94,53.56,53.57,194575.0,53.59,53.94,53.56,53.57,194575.0
2021-05-05 15:10:00,53.57,53.64,53.5,53.53,95965.0,53.57,53.64,53.5,53.53,95965.0
2021-05-05 15:15:00,53.52,53.52,53.35,53.4,106177.0,53.52,53.52,53.35,53.4,106177.0
2021-05-05 15:20:00,53.39,53.41,53.27,53.31,90535.0,53.39,53.41,53.27,53.31,90535.0
2021-05-05 15:25:00,53.29,53.38,53.22,53.32,90977.0,53.29,53.38,53.22,53.32,90977.0
2021-05-05 15:30:00,53.31,53.37,53.23,53.3,158691.0,53.31,53.37,53.23,53.3,158691.0
2021-05-05 15:35:00,53.31,53.38,53.28,53.3,85926.0,53.31,53.38,53.28,53.3,85926.0
2021-05-05 15:40:00,53.3,53.33,53.25,53.27,56882.0,53.3,53.33,53.25,53.27,56882.0
2021-05-05 15:45:00,53.27,53.35,53.26,53.28,94201.0,53.27,53.35,53.26,53.28,94201.0
2021-05-05 15:50:00,53.28,53.33,53.2,53.33,200774.0,53.28,53.33,53.2,53.33,200774.0
2021-05-05 15:55:00,53.33,53.36,53.21,53.26,224608.0,53.33,53.36,53.21,53.26,224608.0
2021-05-06 09:30:00,53.51,53.69,53.12,53.37,307185.0,53.51,53.69,53.12,53.37,307185.0
2021-05-06 09:35:00,53.35,53.78,53.35,53.75,321395.0,53.35,53.78,53.35,53.75,321395.0
2021-05-06 09:40:00,53.75,53.75,53.15,53.33,310257.0,53.75,53.75,53.15,53.33,310257.0
2021-05-06 09:45:00,53.31,53.36,52.96,52.99,211122.0,53.31,53.36,52.96,52.99,211122.0
2021-05-06 09:50:00,52.98,53.1,52.86,52.95,214906.0,52.98,53.1,52.86,52.95,214906.0
2021-05-06 09:55:00,52.93,52.93,52.61,52.61,211395.0,52.93,52.93,52.61,52.61,211395.0
2021-05-06 10:00:00,52.61,52.84,52.58,52.81,188077.0,52.61,52.84,52.58,52.81,188077.0
2021-05-06 10:05:00,52.8,52.93,52.66,52.68,216734.0,52.8,52.93,52.66,52.68,216734.0
2021-05-06 10:10:00,52.69,52.86,52.68,52.79,118391.0,52.69,52.86,52.68,52.79,118391.0
2021-05-06 10:15:00,52.78,52.9,52.52,52.53,144585.0,52.78,52.9,52.52,52.53,144585.0
2021-05-06 10:20:00,52.53,52.56,52.38,52.52,175643.0,52.53,52.56,52.38,52.52,175643.0
2021-05-06 10:25:00,52.52,52.72,52.41,52.72,95691.0,52.52,52.72,52.41,52.72,95691.0
2021-05-06 10:30:00,52.71,52.82,52.6,52.78,75128.0,52.71,52.82,52.6,52.78,75128.0
2021-05-06 10:35:00,52.79,52.9,52.72,52.85,84296.0,52.79,52.9,52.72,52.85,84296.0
2021-05-06 10:40:00,52.84,52.87,52.71,52.74,89694.0,52.84,52.87,52.71,52.74,89694.0
2021-05-06 10:45:00,52.76,52.89,52.63,52.63,111259.0,52.76,52.89,52.63,52.63,111259.0
2021-05-06 10:50:00,52.62,52.78,52.62,52.75,68779.0,52.62,52.78,52.62,52.75,68779.0
2021-05-06 10:55:00,52.77,52.77,52.58,52.64,107159.0,52.77,52.77,52.58,52.64,107159.0
2021-05-06 11:00:00,52.65,52.67,52.46,52.47,105157.0,52.65,52.67,52.46,52.47,105157.0
2021-05-06 11:05:00,52.47,52.54,52.26,52.29,162478.0,52.47,52.54,52.26,52.29,162478.0
2021-05-06 11:10:00,52.28,52.44,52.17,52.23,195078.0,52.28,52.44,52.17,52.23,195078.0
2021-05-06 11:15:00,52.25,52.35,52.21,52.32,112039.0,52.25,52.35,52.21,52.32,112039.0
2021-05-06 11:20:00,52.32,52.38,52.23,52.33,105216.0,52.32,52.38,52.23,52.33,105216.0
2021-05-06 11:25:00,52.33,52.43,52.27,52.41,158007.0,52.33,52.43,52.27,52.41,158007.0
2021-05-06 11:30:00,52.42,52.46,52.31,52.46,130227.0,52.42,52.46,52.31,52.46,130227.0
2021-05-06 11:35:00,52.46,52.57,52.46,52.55,104642.0,52.46,52.57,52.46,52.55,104642.0
2021-05-06 11:40:00,52.55,52.59,52.5,52.59,68742.0,52.55,52.59,52.5,52.59,68742.0
2021-05-06 11:45:00,52.59,52.59,52.44,52.56,110440.0,52.59,52.59,52.44,52.56,110440.0
2021-05-06 11:50:00,52.57,52.7,52.53,52.57,234048.0,52.57,52.7,52.53,52.57,234048.0
2021-05-06 11:55:00,52.57,52.72,52.57,52.71,151094.0,52.57,52.72,52.57,52.71,151094.0
2021-05-06 12:00:00,52.72,52.74,52.51,52.62,116946.0,52.72,52.74,52.51,52.62,116946.0
2021-05-06 12:05:00,52.63,52.66,52.55,52.56,69477.0,52.63,52.66,52.55,52.56,69477.0
2021-05-06 12:10:00,52.56,52.62,52.48,52.51,60327.0,52.56,52.62,52.48,52.51,60327.0
2021-05-06 12:15:00,52.51,52.67,52.5,52.67,64344.0,52.51,52.67,52.5,52.67,64344.0
2021-05-06 12:20:00,52.66,52.71,52.62,52.69,48348.0,52.66,52.71,52.62,52.69,48348.0
2021-05-06 12:25:00,52.66,52.8,52.66,52.74,42411.0,52.66,52.8,52.66,52.74,42411.0
2021-05-06 12:30:00,52.74,52.75,52.65,52.75,95223.0,52.74,52.75,52.65,52.75,95223.0
2021-05-06 12:35:00,52.75,52.77,52.59,52.66,88880.0,52.75,52.77,52.59,52.66,88880.0
2021-05-06 12:40:00,52.66,52.75,52.63,52.65,60482.0,52.66,52.75,52.63,52.65,60482.0
2021-05-06 12:45:00,52.63,52.66,52.55,52.61,51886.0,52.63,52.66,52.55,52.61,51886.0
2021-05-06 12:50:00,52.62,52.67,52.61,52.65,48650.0,52.62,52.67,52.61,52.65,48650.0
2021-05-06 12:55:00,52.65,52.69,52.59,52.68,43907.0,52.65,52.69,52.59,52.68,43907.0
2021-05-06 13:00:00,52.68,52.72,52.61,52.62,44101.0,52.68,52.72,52.61,52.62,44101.0
2021-05-06 13:05:00,52.61,52.71,52.58,52.7,79355.0,52.61,52.71,52.58,52.7,79355.0
2021-05-06 13:10:00,52.69,52.74,52.66,52.72,61823.0,52.69,52.74,52.66,52.72,61823.0
2021-05-06 13:15:00,52.72,52.75,52.58,52.63,103053.0,52.72,52.75,52.58,52.63,103053.0
2021-05-06 13:20:00,52.62,52.7,52.59,52.61,73950.0,52.62,52.7,52.59,52.61,73950.0
2021-05-06 13:25:00,52.6,52.69,52.53,52.54,59637.0,52.6,52.69,52.53,52.54,59637.0
2021-05-06 13:30:00,52.53,52.59,52.48,52.49,63608.0,52.53,52.59,52.48,52.49,63608.0
2021-05-06 13:35:00,52.5,52.71,52.47,52.62,117774.0,52.5,52.71,52.47,52.62,117774.0
2021-05-06 13:40:00,52.62,52.65,52.51,52.51,77695.0,52.62,52.65,52.51,52.51,77695.0
2021-05-06 13:45:00,52.52,52.52,52.42,52.48,77661.0,52.52,52.52,52.42,52.48,77661.0
2021-05-06 13:50:00,52.48,52.51,52.38,52.41,57423.0,52.48,52.51,52.38,52.41,57423.0
2021-05-06 13:55:00,52.42,52.42,52.3,52.36,118142.0,52.42,52.42,52.3,52.36,118142.0
2021-05-06 14:00:00,52.36,52.38,52.29,52.32,50433.0,52.36,52.38,52.29,52.32,50433.0
2021-05-06 14:05:00,52.32,52.45,52.29,52.43,105398.0,52.32,52.45,52.29,52.43,105398.0
2021-05-06 14:10:00,52.42,52.53,52.22,52.41,130190.0,52.42,52.53,52.22,52.41,130190.0
2021-05-06 14:15:00,52.4,52.42,52.34,52.36,48661.0,52.4,52.42,52.34,52.36,48661.0
2021-05-06 14:20:00,52.34,52.45,52.26,52.42,69768.0,52.34,52.45,52.26,52.42,69768.0
2021-05-06 14:25:00,52.42,52.42,52.19,52.21,119228.0,52.42,52.42,52.19,52.21,119228.0
2021-05-06 14:30:00,52.21,52.24,52.1,52.22,121891.0,52.21,52.24,52.1,52.22,121891.0
2021-05-06 14:35:00,52.23,52.31,52.18,52.25,88307.0,52.23,52.31,52.18,52.25,88307.0
2021-05-06 14:40:00,52.25,52.27,52.17,52.25,56855.0,52.25,52.27,52.17,52.25,56855.0
2021-05-06 14:45:00,52.25,52.36,52.24,52.33,140979.0,52.25,52.36,52.24,52.33,140979.0
2021-05-06 14:50:00,52.32,52.43,52.29,52.37,69713.0,52.32,52.43,52.29,52.37,69713.0
2021-05-06 14:55:00,52.37,52.48,52.35,52.42,59495.0,52.37,52.48,52.35,52.42,59495.0
2021-05-06 15:00:00,52.42,52.46,52.29,52.34,111139.0,52.42,52.46,52.29,52.34,111139.0
2021-05-06 15:05:00,52.34,52.4,52.28,52.36,123426.0,52.34,52.4,52.28,52.36,123426.0
2021-05-06 15:10:00,52.37,52.55,52.37,52.52,75790.0,52.37,52.55,52.37,52.52,75790.0
2021-05-06 15:15:00,52.5,52.56,52.48,52.53,97422.0,52.5,52.56,52.48,52.53,97422.0
2021-05-06 15:20:00,52.52,52.59,52.49,52.57,83607.0,52.52,52.59,52.49,52.57,83607.0
2021-05-06 15:25:00,52.57,52.7,52.53,52.65,79820.0,52.57,52.7,52.53,52.65,79820.0
2021-05-06 15:30:00,52.65,52.67,52.51,52.53,138330.0,52.65,52.67,52.51,52.53,138330.0
2021-05-06 15:35:00,52.54,52.75,52.54,52.73,115452.0,52.54,52.75,52.54,52.73,115452.0
2021-05-06 15:40:00,52.73,52.81,52.72,52.73,105810.0,52.73,52.81,52.72,52.73,105810.0
2021-05-06 15:45:00,52.74,52.86,52.73,52.8,139886.0,52.74,52.86,52.73,52.8,139886.0
2021-05-06 15:50:00,52.81,52.98,52.81,52.95,332535.0,52.81,52.98,52.81,52.95,332535.0
2021-05-06 15:55:00,52.96,53.08,52.89,53.05,283230.0,52.96,53.08,52.89,53.05,283230.0
2021-05-07 09:30:00,52.93,53.29,52.69,52.91,446608.0,52.93,53.29,52.69,52.91,446608.0
2021-05-07 09:35:00,52.92,53.55,52.9,53.55,331422.0,52.92,53.55,52.9,53.55,331422.0
2021-05-07 09:40:00,53.54,53.89,53.54,53.84,306176.0,53.54,53.89,53.54,53.84,306176.0
2021-05-07 09:45:00,53.85,54.04,53.76,53.92,392252.0,53.85,54.04,53.76,53.92,392252.0
2021-05-07 09:50:00,53.92,54.12,53.75,53.93,226796.0,53.92,54.12,53.75,53.93,226796.0
2021-05-07 09:55:00,53.92,54.06,53.76,53.97,200236.0,53.92,54.06,53.76,53.97,200236.0
2021-05-07 10:00:00,53.97,54.22,53.97,54.11,262829.0,53.97,54.22,53.97,54.11,262829.0
2021-05-07 10:05:00,54.12,54.16,54.02,54.11,160382.0,54.12,54.16,54.02,54.11,160382.0
2021-05-07 10:10:00,54.11,54.27,54.07,54.14,177440.0,54.11,54.27,54.07,54.14,177440.0
2021-05-07 10:15:00,54.15,54.2,54.01,54.13,138072.0,54.15,54.2,54.01,54.13,138072.0
2021-05-07 10:20:00,54.14,54.16,53.79,53.82,119277.0,54.14,54.16,53.79,53.82,119277.0
2021-05-07 10:25:00,53.82,53.96,53.81,53.87,183576.0,53.82,53.96,53.81,53.87,183576.0
2021-05-07 10:30:00,53.87,53.94,53.8,53.93,87834.0,53.87,53.94,53.8,53.93,87834.0
2021-05-07 10:35:00,53.93,54.17,53.9,54.16,164259.0,53.93,54.17,53.9,54.16,164259.0
2021-05-07 10:40:00,54.17,54.39,54.16,54.37,232242.0,54.17,54.39,54.16,54.37,232242.0
2021-05-07 10:45:00,54.37,54.38,54.2,54.27,100764.0,54.37,54.38,54.2,54.27,100764.0
2021-05-07 10:50:00,54.29,54.42,54.27,54.34,227464.0,54.29,54.42,54.27,54.34,227464.0
2021-05-07 10:55:00,54.34,54.36,54.19,54.34,115587.0,54.34,54.36,54.19,54.34,115587.0
2021-05-07 11:00:00,54.34,54.36,54.27,54.31,87375.0,54.34,54.36,54.27,54.31,87375.0
2021-05-07 11:05:00,54.32,54.34,54.23,54.32,126880.0,54.32,54.34,54.23,54.32,126880.0
2021-05-07 11:10:00,54.33,54.33,54.19,54.23,119634.0,54.33,54.33,54.19,54.23,119634.0
2021-05-07 11:15:00,54.22,54.28,54.15,54.18,96661.0,54.22,54.28,54.15,54.18,96661.0
2021-05-07 11:20:00,54.16,54.18,53.98,54.03,122373.0,54.16,54.18,53.98,54.03,122373.0
2021-05-07 11:25:00,54.04,54.19,54.0,54.19,105841.0,54.04,54.19,54.0,54.19,105841.0
2021-05-07 11:30:00,54.19,54.28,54.17,54.27,74755.0,54.19,54.28,54.17,54.27,74755.0
2021-05-07 11:35:00,54.27,54.36,54.26,54.31,92724.0,54.27,54.36,54.26,54.31,92724.0
2021-05-07 11:40:00,54.31,54.34,54.21,54.27,116787.0,54.31,54.34,54.21,54.27,116787.0
2021-05-07 11:45:00,54.27,54.3,54.18,54.27,99650.0,54.27,54.3,54.18,54.27,99650.0
2021-05-07 11:50:00,54.26,54.37,54.24,54.31,96138.0,54.26,54.37,54.24,54.31,96138.0
2021-05-07 11:55:00,54.31,54.33,54.23,54.27,78091.0,54.31,54.33,54.23,54.27,78091.0
2021-05-07 12:00:00,54.25,54.38,54.21,54.33,105863.0,54.25,54.38,54.21,54.33,105863.0
2021-05-07 12:05:00,54.34,54.39,54.31,54.34,70436.0,54.34,54.39,54.31,54.34,70436.0
2021-05-07 12:10:00,54.32,54.4,54.3,54.32,51926.0,54.32,54.4,54.3,54.32,51926.0
2021-05-07 12:15:00,54.33,54.4,54.28,54.38,66518.0,54.33,54.4,54.28,54.38,66518.0
2021-05-07 12:20:00,54.39,54.55,54.38,54.54,214230.0,54.39,54.55,54.38,54.54,214230.0
2021-05-07 12:25:00,54.54,54.56,54.42,54.48,129965.0,54.54,54.56,54.42,54.48,129965.0
2021-05-07 12:30:00,54.48,54.51,54.44,54.48,88265.0,54.48,54.51,54.44,54.48,88265.0
2021-05-07 12:35:00,54.48,54.61,54.47,54.57,155959.0,54.48,54.61,54.47,54.57,155959.0
2021-05-07 12:40:00,54.58,54.6,54.47,54.57,101092.0,54.58,54.6,54.47,54.57,101092.0
2021-05-07 12:45:00,54.57,54.68,54.56,54.61,174601.0,54.57,54.68,54.56,54.61,174601.0
2021-05-07 12:50:00,54.61,54.65,54.55,54.58,60177.0,54.61,54.65,54.55,54.58,60177.0
2021-05-07 12:55:00,54.59,54.75,54.58,54.7,111289.0,54.59,54.75,54.58,54.7,111289.0
2021-05-07 13:00:00,54.71,54.82,54.67,54.8,153696.0,54.71,54.82,54.67,54.8,153696.0
2021-05-07 13:05:00,54.79,54.83,54.7,54.72,83863.0,54.79,54.83,54.7,54.72,83863.0
2021-05-07 13:10:00,54.72,54.88,54.72,54.78,88494.0,54.72,54.88,54.72,54.78,88494.0
2021-05-07 13:15:00,54.78,54.78,54.67,54.72,75021.0,54.78,54.78,54.67,54.72,75021.0
2021-05-07 13:20:00,54.71,54.78,54.68,54.75,99415.0,54.71,54.78,54.68,54.75,99415.0
2021-05-07 13:25:00,54.75,54.81,54.69,54.72,95117.0,54.75,54.81,54.69,54.72,95117.0
2021-05-07 13:30:00,54.71,54.86,54.68,54.85,86957.0,54.71,54.86,54.68,54.85,86957.0
2021-05-07 13:35:00,54.85,54.86,54.75,54.78,66754.0,54.85,54.86,54.75,54.78,66754.0
2021-05-07 13:40:00,54.78,54.82,54.74,54.76,56790.0,54.78,54.82,54.74,54.76,56790.0
2021-05-07 13:45:00,54.76,54.77,54.68,54.69,110653.0,54.76,54.77,54.68,54.69,110653.0
2021-05-07 13:50:00,54.69,54.75,54.68,54.71,41888.0,54.69,54.75,54.68,54.71,41888.0
2021-05-07 13:55:00,54.72,54.75,54.58,54.65,128976.0,54.72,54.75,54.58,54.65,128976.0
2021-05-07 14:00:00,54.65,54.7,54.49,54.64,99330.0,54.65,54.7,54.49,54.64,99330.0
2021-05-07 14:05:00,54.64,54.67,54.6,54.67,54985.0,54.64,54.67,54.6,54.67,54985.0
2021-05-07 14:10:00,54.67,54.79,54.65,54.72,121039.0,54.67,54.79,54.65,54.72,121039.0
2021-05-07 14:15:00,54.73,54.74,54.68,54.71,59411.0,54.73,54.74,54.68,54.71,59411.0
2021-05-07 14:20:00,54.7,54.81,54.66,54.8,47089.0,54.7,54.81,54.66,54.8,47089.0
2021-05-07 14:25:00,54.8,54.86,54.78,54.84,69710.0,54.8,54.86,54.78,54.84,69710.0
2021-05-07 14:30:00,54.84,54.87,54.76,54.77,94893.0,54.84,54.87,54.76,54.77,94893.0
2021-05-07 14:35:00,54.76,54.77,54.7,54.73,57811.0,54.76,54.77,54.7,54.73,57811.0
2021-05-07 14:40:00,54.73,54.73,54.63,54.7,104421.0,54.73,54.73,54.63,54.7,104421.0
2021-05-07 14:45:00,54.71,54.8,54.69,54.76,105919.0,54.71,54.8,54.69,54.76,105919.0
2021-05-07 14:50:00,54.76,54.86,54.75,54.85,64154.0,54.76,54.86,54.75,54.85,64154.0
2021-05-07 14:55:00,54.84,54.9,54.84,54.89,93306.0,54.84,54.9,54.84,54.89,93306.0
2021-05-07 15:00:00,54.88,54.97,54.8,54.85,118592.0,54.88,54.97,54.8,54.85,118592.0
2021-05-07 15:05:00,54.85,54.92,54.84,54.91,51597.0,54.85,54.92,54.84,54.91,51597.0
2021-05-07 15:10:00,54.9,54.92,54.81,54.83,64004.0,54.9,54.92,54.81,54.83,64004.0
2021-05-07 15:15:00,54.84,54.88,54.81,54.81,66890.0,54.84,54.88,54.81,54.81,66890.0
2021-05-07 15:20:00,54.82,54.84,54.74,54.77,120229.0,54.82,54.84,54.74,54.77,120229.0
2021-05-07 15:25:00,54.78,54.79,54.61,54.69,152807.0,54.78,54.79,54.61,54.69,152807.0
2021-05-07 15:30:00,54.7,54.78,54.62,54.64,161047.0,54.7,54.78,54.62,54.64,161047.0
2021-05-07 15:35:00,54.64,54.67,54.58,54.61,119767.0,54.64,54.67,54.58,54.61,119767.0
2021-05-07 15:40:00,54.62,54.66,54.58,54.59,90889.0,54.62,54.66,54.58,54.59,90889.0
2021-05-07 15:45:00,54.58,54.64,54.53,54.58,164149.0,54.58,54.64,54.53,54.58,164149.0
2021-05-07 15:50:00,54.58,54.7,54.57,54.69,183233.0,54.58,54.7,54.57,54.69,183233.0
2021-05-07 15:55:00,54.69,54.82,54.69,54.73,513048.0,54.69,54.82,54.69,54.73,513048.0
2021-05-10 09:30:00,54.87,55.61,54.79,55.35,521891.0,54.87,55.61,54.79,55.35,521891.0
2021-05-10 09:35:00,55.38,55.49,54.85,54.85,335068.0,55.38,55.49,54.85,54.85,335068.0
2021-05-10 09:40:00,54.86,54.92,54.44,54.56,402425.0,54.86,54.92,54.44,54.56,402425.0
2021-05-10 09:45:00,54.57,54.88,54.44,54.76,322358.0,54.57,54.88,54.44,54.76,322358.0
2021-05-10 09:50:00,54.76,54.77,54.49,54.59,162202.0,54.76,54.77,54.49,54.59,162202.0
2021-05-10 09:55:00,54.6,54.73,54.48,54.71,234059.0,54.6,54.73,54.48,54.71,234059.0
2021-05-10 10:00:00,54.7,54.95,54.56,54.91,231266.0,54.7,54.95,54.56,54.91,231266.0
2021-05-10 10:05:00,54.9,55.07,54.86,54.87,226407.0,54.9,55.07,54.86,54.87,226407.0
2021-05-10 10:10:00,54.87,55.13,54.87,55.04,188976.0,54.87,55.13,54.87,55.04,188976.0
2021-05-10 10:15:00,55.03,55.2,55.02,55.19,198953.0,55.03,55.2,55.02,55.19,198953.0
2021-05-10 10:20:00,55.15,55.23,55.07,55.17,111077.0,55.15,55.23,55.07,55.17,111077.0
2021-05-10 10:25:00,55.18,55.22,54.97,55.01,133266.0,55.18,55.22,54.97,55.01,133266.0
2021-05-10 10:30:00,55.0,55.13,54.91,55.01,159178.0,55.0,55.13,54.91,55.01,159178.0
2021-05-10 10:35:00,55.0,55.01,54.88,55.01,121852.0,55.0,55.01,54.88,55.01,121852.0
2021-05-10 10:40:00,55.0,55.0,54.76,54.83,159353.0,55.0,55.0,54.76,54.83,159353.0
2021-05-10 10:45:00,54.83,54.84,54.47,54.53,302258.0,54.83,54.84,54.47,54.53,302258.0
2021-05-10 10:50:00,54.54,54.72,54.51,54.66,141179.0,54.54,54.72,54.51,54.66,141179.0
2021-05-10 10:55:00,54.65,54.79,54.64,54.7,111572.0,54.65,54.79,54.64,54.7,111572.0
2021-05-10 11:00:00,54.71,54.75,54.56,54.71,116577.0,54.71,54.75,54.56,54.71,116577.0
2021-05-10 11:05:00,54.72,54.78,54.59,54.63,81764.0,54.72,54.78,54.59,54.63,81764.0
2021-05-10 11:10:00,54.61,54.62,54.5,54.51,203406.0,54.61,54.62,54.5,54.51,203406.0
2021-05-10 11:15:00,54.51,54.55,54.38,54.55,164644.0,54.51,54.55,54.38,54.55,164644.0
2021-05-10 11:20:00,54.55,54.7,54.54,54.66,179092.0,54.55,54.7,54.54,54.66,179092.0
2021-05-10 11:25:00,54.65,54.66,54.58,54.64,59110.0,54.65,54.66,54.58,54.64,59110.0
2021-05-10 11:30:00,54.65,54.77,54.64,54.77,119370.0,54.65,54.77,54.64,54.77,119370.0
2021-05-10 11:35:00,54.78,54.83,54.71,54.75,59145.0,54.78,54.83,54.71,54.75,59145.0
2021-05-10 11:40:00,54.72,54.84,54.71,54.75,71587.0,54.72,54.84,54.71,54.75,71587.0
2021-05-10 11:45:00,54.74,54.77,54.69,54.72,69867.0,54.74,54.77,54.69,54.72,69867.0
2021-05-10 11:50:00,54.72,54.78,54.68,54.75,49288.0,54.72,54.78,54.68,54.75,49288.0
2021-05-10 11:55:00,54.76,54.87,54.73,54.8,98488.0,54.76,54.87,54.73,54.8,98488.0
2021-05-10 12:00:00,54.79,54.88,54.79,54.88,75187.0,54.79,54.88,54.79,54.88,75187.0
2021-05-10 12:05:00,54.87,54.88,54.82,54.87,49839.0,54.87,54.88,54.82,54.87,49839.0
2021-05-10 12:10:00,54.87,54.95,54.85,54.91,56089.0,54.87,54.95,54.85,54.91,56089.0
2021-05-10 12:15:00,54.92,54.93,54.86,54.88,53253.0,54.92,54.93,54.86,54.88,53253.0
2021-05-10 12:20:00,54.88,54.94,54.81,54.92,39562.0,54.88,54.94,54.81,54.92,39562.0
2021-05-10 12:25:00,54.91,54.98,54.73,54.76,108286.0,54.91,54.98,54.73,54.76,108286.0
2021-05-10 12:30:00,54.77,54.78,54.68,54.76,65257.0,54.77,54.78,54.68,54.76,65257.0
2021-05-10 12:35:00,54.76,54.8,54.72,54.76,33045.0,54.76,54.8,54.72,54.76,33045.0
2021-05-10 12:40:00,54.75,54.77,54.64,54.7,57116.0,54.75,54.77,54.64,54.7,57116.0
2021-05-10 12:45:00,54.68,54.75,54.63,54.71,40224.0,54.68,54.75,54.63,54.71,40224.0
2021-05-10 12:50:00,54.71,54.79,54.67,54.68,35020.0,54.71,54.79,54.67,54.68,35020.0
2021-05-10 12:55:00,54.68,54.73,54.67,54.71,41869.0,54.68,54.73,54.67,54.71,41869.0
2021-05-10 13:00:00,54.73,54.75,54.65,54.69,47792.0,54.73,54.75,54.65,54.69,47792.0
2021-05-10 13:05:00,54.69,54.71,54.64,54.71,39210.0,54.69,54.71,54.64,54.71,39210.0
2021-05-10 13:10:00,54.72,54.81,54.68,54.78,61154.0,54.72,54.81,54.68,54.78,61154.0
2021-05-10 13:15:00,54.78,54.79,54.73,54.75,24213.0,54.78,54.79,54.73,54.75,24213.0
2021-05-10 13:20:00,54.77,54.86,54.76,54.84,60456.0,54.77,54.86,54.76,54.84,60456.0
2021-05-10 13:25:00,54.85,54.92,54.83,54.85,38553.0,54.85,54.92,54.83,54.85,38553.0
2021-05-10 13:30:00,54.84,54.91,54.8,54.9,39989.0,54.84,54.91,54.8,54.9,39989.0
2021-05-10 13:35:00,54.9,54.96,54.9,54.91,45205.0,54.9,54.96,54.9,54.91,45205.0
2021-05-10 13:40:00,54.9,54.9,54.72,54.75,79542.0,54.9,54.9,54.72,54.75,79542.0
2021-05-10 13:45:00,54.75,54.87,54.72,54.85,77934.0,54.75,54.87,54.72,54.85,77934.0
2021-05-10 13:50:00,54.86,54.91,54.81,54.82,34957.0,54.86,54.91,54.81,54.82,34957.0
2021-05-10 13:55:00,54.83,54.87,54.72,54.78,57874.0,54.83,54.87,54.72,54.78,57874.0
2021-05-10 14:00:00,54.79,54.9,54.75,54.87,66974.0,54.79,54.9,54.75,54.87,66974.0
2021-05-10 14:05:00,54.89,54.89,54.79,54.83,18546.0,54.89,54.89,54.79,54.83,18546.0
2021-05-10 14:10:00,54.83,54.86,54.8,54.81,30525.0,54.83,54.86,54.8,54.81,30525.0
2021-05-10 14:15:00,54.8,54.8,54.5,54.65,117390.0,54.8,54.8,54.5,54.65,117390.0
2021-05-10 14:20:00,54.65,54.67,54.44,54.59,96641.0,54.65,54.67,54.44,54.59,96641.0
2021-05-10 14:25:00,54.59,54.62,54.45,54.48,90343.0,54.59,54.62,54.45,54.48,90343.0
2021-05-10 14:30:00,54.48,54.5,54.35,54.48,100623.0,54.48,54.5,54.35,54.48,100623.0
2021-05-10 14:35:00,54.49,54.49,54.35,54.45,60031.0,54.49,54.49,54.35,54.45,60031.0
2021-05-10 14:40:00,54.44,54.48,54.33,54.36,46619.0,54.44,54.48,54.33,54.36,46619.0
2021-05-10 14:45:00,54.36,54.39,54.3,54.32,97834.0,54.36,54.39,54.3,54.32,97834.0
2021-05-10 14:50:00,54.32,54.34,54.25,54.29,79184.0,54.32,54.34,54.25,54.29,79184.0
2021-05-10 14:55:00,54.29,54.34,54.21,54.33,59931.0,54.29,54.34,54.21,54.33,59931.0
2021-05-10 15:00:00,54.32,54.42,54.29,54.4,97271.0,54.32,54.42,54.29,54.4,97271.0
2021-05-10 15:05:00,54.39,54.41,54.24,54.29,82080.0,54.39,54.41,54.24,54.29,82080.0
2021-05-10 15:10:00,54.3,54.42,54.27,54.37,63016.0,54.3,54.42,54.27,54.37,63016.0
2021-05-10 15:15:00,54.37,54.37,54.28,54.31,45262.0,54.37,54.37,54.28,54.31,45262.0
2021-05-10 15:20:00,54.3,54.31,54.18,54.26,58026.0,54.3,54.31,54.18,54.26,58026.0
2021-05-10 15:25:00,54.25,54.36,54.23,54.33,47563.0,54.25,54.36,54.23,54.33,47563.0
2021-05-10 15:30:00,54.32,54.41,54.28,54.39,88947.0,54.32,54.41,54.28,54.39,88947.0
2021-05-10 15:35:00,54.39,54.39,54.17,54.23,105988.0,54.39,54.39,54.17,54.23,105988.0
2021-05-10 15:40:00,54.23,54.3,54.17,54.18,64638.0,54.23,54.3,54.17,54.18,64638.0
2021-05-10 15:45:00,54.18,54.23,54.11,54.15,154465.0,54.18,54.23,54.11,54.15,154465.0
2021-05-10 15:50:00,54.14,54.2,54.06,54.1,259696.0,54.14,54.2,54.06,54.1,259696.0
2021-05-10 15:55:00,54.1,54.24,54.0,54.03,498528.0,54.1,54.24,54.0,54.03,498528.0
2021-05-11 09:30:00,52.0,52.89,51.83,52.53,644246.0,52.0,52.89,51.83,52.53,644246.0
2021-05-11 09:35:00,52.54,52.61,52.06,52.38,353866.0,52.54,52.61,52.06,52.38,353866.0
2021-05-11 09:40:00,52.37,52.7,52.27,52.46,290177.0,52.37,52.7,52.27,52.46,290177.0
2021-05-11 09:45:00,52.45,52.49,52.14,52.35,263998.0,52.45,52.49,52.14,52.35,263998.0
2021-05-11 09:50:00,52.36,52.93,52.36,52.91,339554.0,52.36,52.93,52.36,52.91,339554.0
2021-05-11 09:55:00,52.92,53.12,52.64,53.1,362356.0,52.92,53.12,52.64,53.1,362356.0
2021-05-11 10:00:00,53.11,53.17,52.87,52.91,284183.0,53.11,53.17,52.87,52.91,284183.0
2021-05-11 10:05:00,52.91,52.98,52.38,52.38,332227.0,52.91,52.98,52.38,52.38,332227.0
2021-05-11 10:10:00,52.39,52.4,52.15,52.18,255780.0,52.39,52.4,52.15,52.18,255780.0
2021-05-11 10:15:00,52.16,52.28,51.92,51.99,304541.0,52.16,52.28,51.92,51.99,304541.0
2021-05-11 10:20:00,52.0,52.24,51.92,51.92,271008.0,52.0,52.24,51.92,51.92,271008.0
2021-05-11 10:25:00,51.93,51.98,51.64,51.65,336147.0,51.93,51.98,51.64,51.65,336147.0
2021-05-11 10:30:00,51.65,51.66,51.41,51.56,286345.0,51.65,51.66,51.41,51.56,286345.0
2021-05-11 10:35:00,51.55,51.55,51.24,51.35,243608.0,51.55,51.55,51.24,51.35,243608.0
2021-05-11 10:40:00,51.33,51.57,51.29,51.47,181078.0,51.33,51.57,51.29,51.47,181078.0
2021-05-11 10:45:00,51.44,51.67,51.2,51.61,190831.0,51.44,51.67,51.2,51.61,190831.0
2021-05-11 10:50:00,51.65,51.87,51.58,51.82,206851.0,51.65,51.87,51.58,51.82,206851.0
2021-05-11 10:55:00,51.81,51.93,51.75,51.75,144711.0,51.81,51.93,51.75,51.75,144711.0
2021-05-11 11:00:00,51.74,51.9,51.54,51.57,128539.0,51.74,51.9,51.54,51.57,128539.0
2021-05-11 11:05:00,51.57,51.9,51.56,51.73,151129.0,51.57,51.9,51.56,51.73,151129.0
2021-05-11 11:10:00,51.71,52.07,51.68,52.06,164232.0,51.71,52.07,51.68,52.06,164232.0
2021-05-11 11:15:00,52.06,52.32,52.01,52.27,205710.0,52.06,52.32,52.01,52.27,205710.0
2021-05-11 11:20:00,52.27,52.33,52.21,52.29,93273.0,52.27,52.33,52.21,52.29,93273.0
2021-05-11 11:25:00,52.31,52.47,52.28,52.46,101211.0,52.31,52.47,52.28,52.46,101211.0
2021-05-11 11:30:00,52.46,52.48,52.29,52.32,77189.0,52.46,52.48,52.29,52.32,77189.0
2021-05-11 11:35:00,52.33,52.52,52.28,52.46,110177.0,52.33,52.52,52.28,52.46,110177.0
2021-05-11 11:40:00,52.44,52.5,52.29,52.29,103089.0,52.44,52.5,52.29,52.29,103089.0
2021-05-11 11:45:00,52.29,52.63,52.27,52.6,162617.0,52.29,52.63,52.27,52.6,162617.0
2021-05-11 11:50:00,52.6,52.63,52.47,52.62,230215.0,52.6,52.63,52.47,52.62,230215.0
2021-05-11 11:55:00,52.61,52.66,52.42,52.45,128759.0,52.61,52.66,52.42,52.45,128759.0
2021-05-11 12:00:00,52.48,52.55,52.39,52.48,201884.0,52.48,52.55,52.39,52.48,201884.0
2021-05-11 12:05:00,52.48,52.55,52.41,52.48,57317.0,52.48,52.55,52.41,52.48,57317.0
2021-05-11 12:10:00,52.48,52.64,52.46,52.62,84472.0,52.48,52.64,52.46,52.62,84472.0
2021-05-11 12:15:00,52.63,52.65,52.36,52.44,104221.0,52.63,52.65,52.36,52.44,104221.0
2021-05-11 12:20:00,52.44,52.46,52.31,52.45,125230.0,52.44,52.46,52.31,52.45,125230.0
2021-05-11 12:25:00,52.46,52.47,52.29,52.33,60438.0,52.46,52.47,52.29,52.33,60438.0
2021-05-11 12:30:00,52.32,52.39,52.26,52.32,57617.0,52.32,52.39,52.26,52.32,57617.0
2021-05-11 12:35:00,52.33,52.51,52.31,52.46,81519.0,52.33,52.51,52.31,52.46,81519.0
2021-05-11 12:40:00,52.47,52.47,52.28,52.32,87463.0,52.47,52.47,52.28,52.32,87463.0
2021-05-11 12:45:00,52.33,52.36,52.28,52.32,75233.0,52.33,52.36,52.28,52.32,75233.0
2021-05-11 12:50:00,52.33,52.33,52.09,52.14,106829.0,52.33,52.33,52.09,52.14,106829.0
2021-05-11 12:55:00,52.15,52.21,52.11,52.2,62616.0,52.15,52.21,52.11,52.2,62616.0
2021-05-11 13:00:00,52.19,52.31,52.06,52.31,95048.0,52.19,52.31,52.06,52.31,95048.0
2021-05-11 13:05:00,52.33,52.34,52.18,52.28,71742.0,52.33,52.34,52.18,52.28,71742.0
2021-05-11 13:10:00,52.28,52.32,52.16,52.19,48077.0,52.28,52.32,52.16,52.19,48077.0
2021-05-11 13:15:00,52.2,52.34,52.17,52.33,87453.0,52.2,52.34,52.17,52.33,87453.0
2021-05-11 13:20:00,52.32,52.44,52.31,52.43,109554.0,52.32,52.44,52.31,52.43,109554.0
2021-05-11 13:25:00,52.44,52.59,52.39,52.57,154850.0,52.44,52.59,52.39,52.57,154850.0
2021-05-11 13:30:00,52.59,52.59,52.48,52.51,56584.0,52.59,52.59,52.48,52.51,56584.0
2021-05-11 13:35:00,52.51,52.58,52.45,52.47,104479.0,52.51,52.58,52.45,52.47,104479.0
2021-05-11 13:40:00,52.48,52.66,52.48,52.66,103163.0,52.48,52.66,52.48,52.66,103163.0
2021-05-11 13:45:00,52.67,52.7,52.55,52.64,88473.0,52.67,52.7,52.55,52.64,88473.0
2021-05-11 13:50:00,52.66,52.69,52.49,52.51,96302.0,52.66,52.69,52.49,52.51,96302.0
2021-05-11 13:55:00,52.52,52.76,52.5,52.72,86700.0,52.52,52.76,52.5,52.72,86700.0
2021-05-11 14:00:00,52.72,52.9,52.72,52.86,89526.0,52.72,52.9,52.72,52.86,89526.0
2021-05-11 14:05:00,52.87,52.89,52.63,52.64,60230.0,52.87,52.89,52.63,52.64,60230.0
2021-05-11 14:10:00,52.66,52.66,52.45,52.46,77885.0,52.66,52.66,52.45,52.46,77885.0
2021-05-11 14:15:00,52.44,52.53,52.41,52.53,89164.0,52.44,52.53,52.41,52.53,89164.0
2021-05-11 14:20:00,52.54,52.62,52.49,52.57,199187.0,52.54,52.62,52.49,52.57,199187.0
2021-05-11 14:25:00,52.57,52.78,52.51,52.76,95555.0,52.57,52.78,52.51,52.76,95555.0
2021-05-11 14:30:00,52.75,52.75,52.43,52.6,127624.0,52.75,52.75,52.43,52.6,127624.0
2021-05-11 14:35:00,52.6,52.7,52.52,52.53,64126.0,52.6,52.7,52.52,52.53,64126.0
2021-05-11 14:40:00,52.51,52.57,52.49,52.54,110807.0,52.51,52.57,52.49,52.54,110807.0
2021-05-11 14:45:00,52.53,52.77,52.52,52.77,59291.0,52.53,52.77,52.52,52.77,59291.0
2021-05-11 14:50:00,52.75,52.82,52.65,52.77,59501.0,52.75,52.82,52.65,52.77,59501.0
2021-05-11 14:55:00,52.78,52.8,52.61,52.68,100925.0,52.78,52.8,52.61,52.68,100925.0
2021-05-11 15:00:00,52.69,52.76,52.65,52.68,46470.0,52.69,52.76,52.65,52.68,46470.0
2021-05-11 15:05:00,52.66,52.7,52.49,52.5,71073.0,52.66,52.7,52.49,52.5,71073.0
2021-05-11 15:10:00,52.51,52.57,52.42,52.47,110314.0,52.51,52.57,52.42,52.47,110314.0
2021-05-11 15:15:00,52.47,52.68,52.43,52.67,110200.0,52.47,52.68,52.43,52.67,110200.0
2021-05-11 15:20:00,52.68,52.71,52.59,52.64,73676.0,52.68,52.71,52.59,52.64,73676.0
2021-05-11 15:25:00,52.63,52.74,52.62,52.65,143844.0,52.63,52.74,52.62,52.65,143844.0
2021-05-11 15:30:00,52.66,52.68,52.45,52.5,84735.0,52.66,52.68,52.45,52.5,84735.0
2021-05-11 15:35:00,52.49,52.58,52.41,52.48,103437.0,52.49,52.58,52.41,52.48,103437.0
2021-05-11 15:40:00,52.47,52.62,52.46,52.55,132514.0,52.47,52.62,52.46,52.55,132514.0
2021-05-11 15:45:00,52.54,52.73,52.52,52.72,167678.0,52.54,52.73,52.52,52.72,167678.0
2021-05-11 15:50:00,52.72,52.81,52.64,52.7,243852.0,52.72,52.81,52.64,52.7,243852.0
2021-05-11 15:55:00,52.7,52.77,52.6,52.7,457097.0,52.7,52.77,52.6,52.7,457097.0
2021-05-12 09:30:00,52.12,52.79,52.03,52.74,532831.0,52.12,52.79,52.03,52.74,532831.0
2021-05-12 09:35:00,52.73,53.09,52.58,52.64,586201.0,52.73,53.09,52.58,52.64,586201.0
2021-05-12 09:40:00,52.65,52.72,52.08,52.24,492650.0,52.65,52.72,52.08,52.24,492650.0
2021-05-12 09:45:00,52.23,52.62,52.19,52.37,242096.0,52.23,52.62,52.19,52.37,242096.0
2021-05-12 09:50:00,52.37,52.58,52.13,52.3,164178.0,52.37,52.58,52.13,52.3,164178.0
2021-05-12 09:55:00,52.29,52.56,52.26,52.35,174671.0,52.29,52.56,52.26,52.35,174671.0
2021-05-12 10:00:00,52.35,52.47,52.1,52.35,257064.0,52.35,52.47,52.1,52.35,257064.0
2021-05-12 10:05:00,52.35,52.7,52.31,52.5,169632.0,52.35,52.7,52.31,52.5,169632.0
2021-05-12 10:10:00,52.49,52.62,52.29,52.34,303674.0,52.49,52.62,52.29,52.34,303674.0
2021-05-12 10:15:00,52.33,52.49,52.29,52.42,120693.0,52.33,52.49,52.29,52.42,120693.0
2021-05-12 10:20:00,52.4,52.66,52.35,52.58,236351.0,52.4,52.66,52.35,52.58,236351.0
2021-05-12 10:25:00,52.58,52.58,52.26,52.26,190098.0,52.58,52.58,52.26,52.26,190098.0
2021-05-12 10:30:00,52.26,52.36,52.18,52.35,127852.0,52.26,52.36,52.18,52.35,127852.0
2021-05-12 10:35:00,52.35,52.51,52.27,52.43,216040.0,52.35,52.51,52.27,52.43,216040.0
2021-05-12 10:40:00,52.43,52.51,52.35,52.43,173502.0,52.43,52.51,52.35,52.43,173502.0
2021-05-12 10:45:00,52.42,52.47,52.31,52.36,113178.0,52.42,52.47,52.31,52.36,113178.0
2021-05-12 10:50:00,52.34,52.42,52.18,52.22,94725.0,52.34,52.42,52.18,52.22,94725.0
2021-05-12 10:55:00,52.24,52.34,52.17,52.32,136017.0,52.24,52.34,52.17,52.32,136017.0
2021-05-12 11:00:00,52.3,52.43,52.24,52.36,133639.0,52.3,52.43,52.24,52.36,133639.0
2021-05-12 11:05:00,52.35,52.36,52.17,52.34,61635.0,52.35,52.36,52.17,52.34,61635.0
2021-05-12 11:10:00,52.33,52.34,52.25,52.29,43447.0,52.33,52.34,52.25,52.29,43447.0
2021-05-12 11:15:00,52.3,52.33,52.21,52.24,85454.0,52.3,52.33,52.21,52.24,85454.0
2021-05-12 11:20:00,52.24,52.26,52.09,52.14,96515.0,52.24,52.26,52.09,52.14,96515.0
2021-05-12 11:25:00,52.14,52.16,52.05,52.09,59351.0,52.14,52.16,52.05,52.09,59351.0
2021-05-12 11:30:00,52.08,52.08,51.92,51.92,114502.0,52.08,52.08,51.92,51.92,114502.0
2021-05-12 11:35:00,51.93,51.95,51.81,51.87,106808.0,51.93,51.95,51.81,51.87,106808.0
2021-05-12 11:40:00,51.85,52.0,51.79,52.0,98677.0,51.85,52.0,51.79,52.0,98677.0
2021-05-12 11:45:00,52.0,52.02,51.91,51.93,83487.0,52.0,52.02,51.91,51.93,83487.0
2021-05-12 11:50:00,51.91,51.92,51.69,51.7,124352.0,51.91,51.92,51.69,51.7,124352.0
2021-05-12 11:55:00,51.69,51.72,51.62,51.64,134081.0,51.69,51.72,51.62,51.64,134081.0
2021-05-12 12:00:00,51.63,51.72,51.56,51.57,110203.0,51.63,51.72,51.56,51.57,110203.0
2021-05-12 12:05:00,51.57,51.66,51.55,51.62,86149.0,51.57,51.66,51.55,51.62,86149.0
2021-05-12 12:10:00,51.61,51.63,51.53,51.55,115109.0,51.61,51.63,51.53,51.55,115109.0
2021-05-12 12:15:00,51.55,51.56,51.3,51.36,171840.0,51.55,51.56,51.3,51.36,171840.0
2021-05-12 12:20:00,51.36,51.55,51.31,51.5,147787.0,51.36,51.55,51.31,51.5,147787.0
2021-05-12 12:25:00,51.5,51.59,51.45,51.58,75658.0,51.5,51.59,51.45,51.58,75658.0
2021-05-12 12:30:00,51.57,51.71,51.46,51.69,91946.0,51.57,51.71,51.46,51.69,91946.0
2021-05-12 12:35:00,51.7,51.73,51.57,51.59,38350.0,51.7,51.73,51.57,51.59,38350.0
2021-05-12 12:40:00,51.57,51.58,51.43,51.53,80294.0,51.57,51.58,51.43,51.53,80294.0
2021-05-12 12:45:00,51.52,51.65,51.45,51.6,65010.0,51.52,51.65,51.45,51.6,65010.0
2021-05-12 12:50:00,51.62,51.75,51.6,51.63,71025.0,51.62,51.75,51.6,51.63,71025.0
2021-05-12 12:55:00,51.63,51.74,51.56,51.73,63124.0,51.63,51.74,51.56,51.73,63124.0
2021-05-12 13:00:00,51.72,51.91,51.68,51.85,126061.0,51.72,51.91,51.68,51.85,126061.0
2021-05-12 13:05:00,51.85,51.87,51.73,51.78,69549.0,51.85,51.87,51.73,51.78,69549.0
2021-05-12 13:10:00,51.78,51.98,51.76,51.96,89897.0,51.78,51.98,51.76,51.96,89897.0
2021-05-12 13:15:00,51.95,51.96,51.84,51.87,57955.0,51.95,51.96,51.84,51.87,57955.0
2021-05-12 13:20:00,51.85,51.87,51.79,51.8,45177.0,51.85,51.87,51.79,51.8,45177.0
2021-05-12 13:25:00,51.79,51.89,51.73,51.8,67726.0,51.79,51.89,51.73,51.8,67726.0
2021-05-12 13:30:00,51.78,51.82,51.71,51.72,58121.0,51.78,51.82,51.71,51.72,58121.0
2021-05-12 13:35:00,51.73,51.88,51.73,51.85,85776.0,51.73,51.88,51.73,51.85,85776.0
2021-05-12 13:40:00,51.85,51.89,51.78,51.88,50226.0,51.85,51.89,51.78,51.88,50226.0
2021-05-12 13:45:00,51.88,51.93,51.81,51.85,74027.0,51.88,51.93,51.81,51.85,74027.0
2021-05-12 13:50:00,51.86,51.93,51.8,51.93,49804.0,51.86,51.93,51.8,51.93,49804.0
2021-05-12 13:55:00,51.93,51.96,51.83,51.84,46148.0,51.93,51.96,51.83,51.84,46148.0
2021-05-12 14:00:00,51.82,52.05,51.81,51.94,90045.0,51.82,52.05,51.81,51.94,90045.0
2021-05-12 14:05:00,51.93,51.96,51.87,51.88,69447.0,51.93,51.96,51.87,51.88,69447.0
2021-05-12 14:10:00,51.88,51.89,51.67,51.78,81938.0,51.88,51.89,51.67,51.78,81938.0
2021-05-12 14:15:00,51.77,51.82,51.73,51.82,58310.0,51.77,51.82,51.73,51.82,58310.0
2021-05-12 14:20:00,51.82,51.88,51.68,51.7,72127.0,51.82,51.88,51.68,51.7,72127.0
2021-05-12 14:25:00,51.7,51.72,51.62,51.65,50039.0,51.7,51.72,51.62,51.65,50039.0
2021-05-12 14:30:00,51.64,51.67,51.5,51.63,96595.0,51.64,51.67,51.5,51.63,96595.0
2021-05-12 14:35:00,51.63,51.63,51.45,51.58,81373.0,51.63,51.63,51.45,51.58,81373.0
2021-05-12 14:40:00,51.57,51.67,51.52,51.63,67177.0,51.57,51.67,51.52,51.63,67177.0
2021-05-12 14:45:00,51.62,51.69,51.51,51.66,78268.0,51.62,51.69,51.51,51.66,78268.0
2021-05-12 14:50:00,51.64,51.77,51.63,51.65,67817.0,51.64,51.77,51.63,51.65,67817.0
2021-05-12 14:55:00,51.66,51.68,51.5,51.5,60335.0,51.66,51.68,51.5,51.5,60335.0
2021-05-12 15:00:00,51.5,51.6,51.43,51.51,142055.0,51.5,51.6,51.43,51.51,142055.0
2021-05-12 15:05:00,51.51,51.51,51.39,51.48,93299.0,51.51,51.51,51.39,51.48,93299.0
2021-05-12 15:10:00,51.48,51.5,51.27,51.29,71884.0,51.48,51.5,51.27,51.29,71884.0
2021-05-12 15:15:00,51.29,51.36,51.1,51.12,107457.0,51.29,51.36,51.1,51.12,107457.0
2021-05-12 15:20:00,51.12,51.19,51.03,51.04,127479.0,51.12,51.19,51.03,51.04,127479.0
2021-05-12 15:25:00,51.04,51.19,51.02,51.11,150465.0,51.04,51.19,51.02,51.11,150465.0
2021-05-12 15:30:00,51.11,51.19,51.02,51.18,167409.0,51.11,51.19,51.02,51.18,167409.0
2021-05-12 15:35:00,51.17,51.22,51.09,51.14,105789.0,51.17,51.22,51.09,51.14,105789.0
2021-05-12 15:40:00,51.15,51.21,51.03,51.18,138806.0,51.15,51.21,51.03,51.18,138806.0
2021-05-12 15:45:00,51.17,51.25,51.1,51.12,147957.0,51.17,51.25,51.1,51.12,147957.0
2021-05-12 15:50:00,51.12,51.21,50.95,50.97,391413.0,51.12,51.21,50.95,50.97,391413.0
2021-05-12 15:55:00,50.98,51.09,50.9,51.01,439009.0,50.98,51.09,50.9,51.01,439009.0
2021-05-13 09:30:00,51.5,51.89,51.28,51.84,349048.0,51.5,51.89,51.28,51.84,349048.0
2021-05-13 09:35:00,51.84,52.2,51.83,52.06,549029.0,51.84,52.2,51.83,52.06,549029.0
2021-05-13 09:40:00,52.06,52.27,52.02,52.17,246987.0,52.06,52.27,52.02,52.17,246987.0
2021-05-13 09:45:00,52.18,52.33,51.92,51.96,367737.0,52.18,52.33,51.92,51.96,367737.0
2021-05-13 09:50:00,51.94,52.4,51.94,52.36,312064.0,51.94,52.4,51.94,52.36,312064.0
2021-05-13 09:55:00,52.35,52.54,52.27,52.38,210777.0,52.35,52.54,52.27,52.38,210777.0
2021-05-13 10:00:00,52.39,52.59,52.32,52.41,218627.0,52.39,52.59,52.32,52.41,218627.0
2021-05-13 10:05:00,52.42,52.6,52.4,52.47,211379.0,52.42,52.6,52.4,52.47,211379.0
2021-05-13 10:10:00,52.47,52.61,52.43,52.5,308037.0,52.47,52.61,52.43,52.5,308037.0
2021-05-13 10:15:00,52.49,52.61,52.24,52.25,239114.0,52.49,52.61,52.24,52.25,239114.0
2021-05-13 10:20:00,52.24,52.47,52.18,52.42,130076.0,52.24,52.47,52.18,52.42,130076.0
2021-05-13 10:25:00,52.41,52.51,52.27,52.46,192662.0,52.41,52.51,52.27,52.46,192662.0
2021-05-13 10:30:00,52.47,52.53,52.34,52.42,105503.0,52.47,52.53,52.34,52.42,105503.0
2021-05-13 10:35:00,52.41,52.46,52.25,52.31,119012.0,52.41,52.46,52.25,52.31,119012.0
2021-05-13 10:40:00,52.32,52.39,52.14,52.17,132167.0,52.32,52.39,52.14,52.17,132167.0
2021-05-13 10:45:00,52.16,52.27,52.11,52.2,109299.0,52.16,52.27,52.11,52.2,109299.0
2021-05-13 10:50:00,52.21,52.36,52.16,52.36,71763.0,52.21,52.36,52.16,52.36,71763.0
2021-05-13 10:55:00,52.37,52.4,52.13,52.23,114520.0,52.37,52.4,52.13,52.23,114520.0
2021-05-13 11:00:00,52.25,52.25,52.02,52.06,89378.0,52.25,52.25,52.02,52.06,89378.0
2021-05-13 11:05:00,52.04,52.05,51.78,51.8,204050.0,52.04,52.05,51.78,51.8,204050.0
2021-05-13 11:10:00,51.8,51.83,51.69,51.71,121226.0,51.8,51.83,51.69,51.71,121226.0
2021-05-13 11:15:00,51.71,51.97,51.68,51.93,119801.0,51.71,51.97,51.68,51.93,119801.0
2021-05-13 11:20:00,51.93,51.96,51.85,51.94,80799.0,51.93,51.96,51.85,51.94,80799.0
2021-05-13 11:25:00,51.94,51.95,51.66,51.7,128813.0,51.94,51.95,51.66,51.7,128813.0
2021-05-13 11:30:00,51.69,51.79,51.62,51.76,82859.0,51.69,51.79,51.62,51.76,82859.0
2021-05-13 11:35:00,51.74,51.84,51.62,51.81,87845.0,51.74,51.84,51.62,51.81,87845.0
2021-05-13 11:40:00,51.8,51.8,51.42,51.43,114102.0,51.8,51.8,51.42,51.43,114102.0
2021-05-13 11:45:00,51.45,51.58,51.38,51.56,212936.0,51.45,51.58,51.38,51.56,212936.0
2021-05-13 11:50:00,51.55,51.66,51.48,51.56,162891.0,51.55,51.66,51.48,51.56,162891.0
2021-05-13 11:55:00,51.58,51.62,51.35,51.43,110370.0,51.58,51.62,51.35,51.43,110370.0
2021-05-13 12:00:00,51.43,51.59,51.37,51.56,83071.0,51.43,51.59,51.37,51.56,83071.0
2021-05-13 12:05:00,51.56,51.69,51.52,51.69,83987.0,51.56,51.69,51.52,51.69,83987.0
2021-05-13 12:10:00,51.69,51.89,51.69,51.88,131666.0,51.69,51.89,51.69,51.88,131666.0
2021-05-13 12:15:00,51.89,51.96,51.83,51.87,193929.0,51.89,51.96,51.83,51.87,193929.0
2021-05-13 12:20:00,51.88,51.88,51.71,51.73,87010.0,51.88,51.88,51.71,51.73,87010.0
2021-05-13 12:25:00,51.74,51.97,51.73,51.96,96142.0,51.74,51.97,51.73,51.96,96142.0
2021-05-13 12:30:00,51.95,52.14,51.95,52.12,120007.0,51.95,52.14,51.95,52.12,120007.0
2021-05-13 12:35:00,52.12,52.12,51.93,51.94,102888.0,52.12,52.12,51.93,51.94,102888.0
2021-05-13 12:40:00,51.95,51.99,51.84,51.86,106838.0,51.95,51.99,51.84,51.86,106838.0
2021-05-13 12:45:00,51.86,52.07,51.86,52.05,88402.0,51.86,52.07,51.86,52.05,88402.0
2021-05-13 12:50:00,52.08,52.1,51.85,51.9,79163.0,52.08,52.1,51.85,51.9,79163.0
2021-05-13 12:55:00,51.9,51.91,51.57,51.66,151700.0,51.9,51.91,51.57,51.66,151700.0
2021-05-13 13:00:00,51.66,51.76,51.55,51.72,93221.0,51.66,51.76,51.55,51.72,93221.0
2021-05-13 13:05:00,51.74,51.82,51.64,51.78,62800.0,51.74,51.82,51.64,51.78,62800.0
2021-05-13 13:10:00,51.77,51.83,51.73,51.8,78374.0,51.77,51.83,51.73,51.8,78374.0
2021-05-13 13:15:00,51.8,51.95,51.77,51.81,83048.0,51.8,51.95,51.77,51.81,83048.0
2021-05-13 13:20:00,51.8,51.83,51.38,51.38,151554.0,51.8,51.83,51.38,51.38,151554.0
2021-05-13 13:25:00,51.39,51.5,51.31,51.47,92418.0,51.39,51.5,51.31,51.47,92418.0
2021-05-13 13:30:00,51.46,51.54,51.28,51.29,107999.0,51.46,51.54,51.28,51.29,107999.0
2021-05-13 13:35:00,51.28,51.35,51.19,51.27,123147.0,51.28,51.35,51.19,51.27,123147.0
2021-05-13 13:40:00,51.29,51.35,51.16,51.28,85774.0,51.29,51.35,51.16,51.28,85774.0
2021-05-13 13:45:00,51.27,51.32,51.07,51.09,102680.0,51.27,51.32,51.07,51.09,102680.0
2021-05-13 13:50:00,51.1,51.42,51.1,51.4,104503.0,51.1,51.42,51.1,51.4,104503.0
2021-05-13 13:55:00,51.4,51.46,51.36,51.38,86499.0,51.4,51.46,51.36,51.38,86499.0
2021-05-13 14:00:00,51.43,51.71,51.42,51.68,98768.0,51.43,51.71,51.42,51.68,98768.0
2021-05-13 14:05:00,51.68,51.87,51.62,51.76,114906.0,51.68,51.87,51.62,51.76,114906.0
2021-05-13 14:10:00,51.74,51.76,51.61,51.64,90988.0,51.74,51.76,51.61,51.64,90988.0
2021-05-13 14:15:00,51.64,51.67,51.4,51.41,87800.0,51.64,51.67,51.4,51.41,87800.0
2021-05-13 14:20:00,51.42,51.76,51.42,51.73,117459.0,51.42,51.76,51.42,51.73,117459.0
2021-05-13 14:25:00,51.71,51.97,51.7,51.96,192641.0,51.71,51.97,51.7,51.96,192641.0
2021-05-13 14:30:00,51.97,52.09,51.91,52.05,184588.0,51.97,52.09,51.91,52.05,184588.0
2021-05-13 14:35:00,52.07,52.32,52.07,52.17,178528.0,52.07,52.32,52.07,52.17,178528.0
2021-05-13 14:40:00,52.17,52.32,52.15,52.26,136688.0,52.17,52.32,52.15,52.26,136688.0
2021-05-13 14:45:00,52.25,52.32,52.08,52.22,172509.0,52.25,52.32,52.08,52.22,172509.0
2021-05-13 14:50:00,52.23,52.25,52.06,52.12,108302.0,52.23,52.25,52.06,52.12,108302.0
2021-05-13 14:55:00,52.15,52.18,51.99,52.02,95650.0,52.15,52.18,51.99,52.02,95650.0
2021-05-13 15:00:00,52.03,52.31,52.02,52.24,124180.0,52.03,52.31,52.02,52.24,124180.0
2021-05-13 15:05:00,52.22,52.37,52.21,52.36,114096.0,52.22,52.37,52.21,52.36,114096.0
2021-05-13 15:10:00,52.38,52.41,52.17,52.22,90494.0,52.38,52.41,52.17,52.22,90494.0
2021-05-13 15:15:00,52.23,52.33,52.14,52.18,83215.0,52.23,52.33,52.14,52.18,83215.0
2021-05-13 15:20:00,52.19,52.24,52.1,52.2,67827.0,52.19,52.24,52.1,52.2,67827.0
2021-05-13 15:25:00,52.19,52.42,52.19,52.4,150363.0,52.19,52.42,52.19,52.4,150363.0
2021-05-13 15:30:00,52.41,52.57,52.4,52.49,206750.0,52.41,52.57,52.4,52.49,206750.0
2021-05-13 15:35:00,52.48,52.65,52.46,52.63,122906.0,52.48,52.65,52.46,52.63,122906.0
2021-05-13 15:40:00,52.62,52.73,52.61,52.71,185255.0,52.62,52.73,52.61,52.71,185255.0
2021-05-13 15:45:00,52.71,52.71,52.52,52.54,174878.0,52.71,52.71,52.52,52.54,174878.0
2021-05-13 15:50:00,52.55,52.61,52.44,52.45,216344.0,52.55,52.61,52.44,52.45,216344.0
2021-05-13 15:55:00,52.46,52.53,52.42,52.42,293560.0,52.46,52.53,52.42,52.42,293560.0
2021-05-14 09:30:00,53.28,53.95,53.28,53.59,715299.0,53.28,53.95,53.28,53.59,715299.0
2021-05-14 09:35:00,53.6,53.83,53.51,53.68,318767.0,53.6,53.83,53.51,53.68,318767.0
2021-05-14 09:40:00,53.69,54.02,53.53,53.97,436515.0,53.69,54.02,53.53,53.97,436515.0
2021-05-14 09:45:00,53.98,54.47,53.97,54.28,436424.0,53.98,54.47,53.97,54.28,436424.0
2021-05-14 09:50:00,54.29,54.63,54.23,54.45,591938.0,54.29,54.63,54.23,54.45,591938.0
2021-05-14 09:55:00,54.46,54.68,54.4,54.53,256621.0,54.46,54.68,54.4,54.53,256621.0
2021-05-14 10:00:00,54.53,54.6,54.33,54.56,307100.0,54.53,54.6,54.33,54.56,307100.0
2021-05-14 10:05:00,54.55,54.84,54.5,54.73,569573.0,54.55,54.84,54.5,54.73,569573.0
2021-05-14 10:10:00,54.75,54.88,54.71,54.82,302419.0,54.75,54.88,54.71,54.82,302419.0
2021-05-14 10:15:00,54.81,54.83,54.47,54.48,245721.0,54.81,54.83,54.47,54.48,245721.0
2021-05-14 10:20:00,54.51,54.87,54.47,54.83,450165.0,54.51,54.87,54.47,54.83,450165.0
2021-05-14 10:25:00,54.83,54.97,54.74,54.84,361366.0,54.83,54.97,54.74,54.84,361366.0
2021-05-14 10:30:00,54.84,55.02,54.84,54.91,266676.0,54.84,55.02,54.84,54.91,266676.0
2021-05-14 10:35:00,54.91,54.91,54.72,54.86,149551.0,54.91,54.91,54.72,54.86,149551.0
2021-05-14 10:40:00,54.87,54.98,54.7,54.74,181837.0,54.87,54.98,54.7,54.74,181837.0
2021-05-14 10:45:00,54.76,54.98,54.75,54.96,223049.0,54.76,54.98,54.75,54.96,223049.0
2021-05-14 10:50:00,54.97,55.05,54.92,54.96,212290.0,54.97,55.05,54.92,54.96,212290.0
2021-05-14 10:55:00,54.97,55.02,54.8,54.92,133919.0,54.97,55.02,54.8,54.92,133919.0
2021-05-14 11:00:00,54.92,54.94,54.68,54.71,169806.0,54.92,54.94,54.68,54.71,169806.0
2021-05-14 11:05:00,54.72,54.75,54.62,54.64,105440.0,54.72,54.75,54.62,54.64,105440.0
2021-05-14 11:10:00,54.64,54.81,54.64,54.78,125093.0,54.64,54.81,54.64,54.78,125093.0
2021-05-14 11:15:00,54.78,54.9,54.74,54.88,129304.0,54.78,54.9,54.74,54.88,129304.0
2021-05-14 11:20:00,54.88,54.89,54.71,54.76,103433.0,54.88,54.89,54.71,54.76,103433.0
2021-05-14 11:25:00,54.76,54.83,54.69,54.7,147069.0,54.76,54.83,54.69,54.7,147069.0
2021-05-14 11:30:00,54.7,54.8,54.67,54.8,71835.0,54.7,54.8,54.67,54.8,71835.0
2021-05-14 11:35:00,54.8,54.87,54.75,54.83,69956.0,54.8,54.87,54.75,54.83,69956.0
2021-05-14 11:40:00,54.82,54.87,54.76,54.78,76339.0,54.82,54.87,54.76,54.78,76339.0
2021-05-14 11:45:00,54.79,54.97,54.77,54.97,85027.0,54.79,54.97,54.77,54.97,85027.0
2021-05-14 11:50:00,54.97,55.08,54.94,55.06,189987.0,54.97,55.08,54.94,55.06,189987.0
2021-05-14 11:55:00,55.06,55.08,54.98,55.03,99660.0,55.06,55.08,54.98,55.03,99660.0
2021-05-14 12:00:00,55.03,55.13,54.99,55.12,179360.0,55.03,55.13,54.99,55.12,179360.0
2021-05-14 12:05:00,55.12,55.15,54.93,54.95,137812.0,55.12,55.15,54.93,54.95,137812.0
2021-05-14 12:10:00,54.96,55.03,54.94,55.01,56368.0,54.96,55.03,54.94,55.01,56368.0
2021-05-14 12:15:00,55.01,55.01,54.95,54.98,66821.0,55.01,55.01,54.95,54.98,66821.0
2021-05-14 12:20:00,54.97,55.01,54.83,54.91,71273.0,54.97,55.01,54.83,54.91,71273.0
2021-05-14 12:25:00,54.91,54.98,54.89,54.97,53730.0,54.91,54.98,54.89,54.97,53730.0
2021-05-14 12:30:00,54.96,54.99,54.86,54.89,62305.0,54.96,54.99,54.86,54.89,62305.0
2021-05-14 12:35:00,54.89,54.99,54.85,54.96,53626.0,54.89,54.99,54.85,54.96,53626.0
2021-05-14 12:40:00,54.96,54.99,54.81,54.83,62765.0,54.96,54.99,54.81,54.83,62765.0
2021-05-14 12:45:00,54.83,54.93,54.82,54.89,79523.0,54.83,54.93,54.82,54.89,79523.0
2021-05-14 12:50:00,54.89,54.9,54.8,54.82,59607.0,54.89,54.9,54.8,54.82,59607.0
2021-05-14 12:55:00,54.83,54.98,54.81,54.95,64166.0,54.83,54.98,54.81,54.95,64166.0
2021-05-14 13:00:00,54.95,54.99,54.91,54.96,64875.0,54.95,54.99,54.91,54.96,64875.0
2021-05-14 13:05:00,54.95,54.96,54.89,54.96,40862.0,54.95,54.96,54.89,54.96,40862.0
2021-05-14 13:10:00,54.96,55.06,54.93,55.05,109710.0,54.96,55.06,54.93,55.05,109710.0
2021-05-14 13:15:00,55.05,55.11,55.01,55.1,50657.0,55.05,55.11,55.01,55.1,50657.0
2021-05-14 13:20:00,55.1,55.21,55.1,55.2,121117.0,55.1,55.21,55.1,55.2,121117.0
2021-05-14 13:25:00,55.21,55.24,55.19,55.23,74884.0,55.21,55.24,55.19,55.23,74884.0
2021-05-14 13:30:00,55.23,55.23,55.01,55.08,104700.0,55.23,55.23,55.01,55.08,104700.0
2021-05-14 13:35:00,55.08,55.1,55.04,55.06,58729.0,55.08,55.1,55.04,55.06,58729.0
2021-05-14 13:40:00,55.05,55.09,55.02,55.04,40235.0,55.05,55.09,55.02,55.04,40235.0
2021-05-14 13:45:00,55.05,55.15,54.99,55.14,60105.0,55.05,55.15,54.99,55.14,60105.0
2021-05-14 13:50:00,55.14,55.23,55.12,55.19,73830.0,55.14,55.23,55.12,55.19,73830.0
2021-05-14 13:55:00,55.2,55.29,55.17,55.17,110459.0,55.2,55.29,55.17,55.17,110459.0
2021-05-14 14:00:00,55.17,55.33,55.1,55.3,89117.0,55.17,55.33,55.1,55.3,89117.0
2021-05-14 14:05:00,55.3,55.35,55.29,55.31,68851.0,55.3,55.35,55.29,55.31,68851.0
2021-05-14 14:10:00,55.32,55.45,55.31,55.41,74575.0,55.32,55.45,55.31,55.41,74575.0
2021-05-14 14:15:00,55.41,55.41,55.36,55.4,61519.0,55.41,55.41,55.36,55.4,61519.0
2021-05-14 14:20:00,55.39,55.41,55.34,55.38,57699.0,55.39,55.41,55.34,55.38,57699.0
2021-05-14 14:25:00,55.38,55.46,55.37,55.44,55901.0,55.38,55.46,55.37,55.44,55901.0
2021-05-14 14:30:00,55.44,55.51,55.4,55.48,148457.0,55.44,55.51,55.4,55.48,148457.0
2021-05-14 14:35:00,55.48,55.48,55.33,55.34,75721.0,55.48,55.48,55.33,55.34,75721.0
2021-05-14 14:40:00,55.35,55.39,55.29,55.38,72470.0,55.35,55.39,55.29,55.38,72470.0
2021-05-14 14:45:00,55.39,55.41,55.34,55.4,83825.0,55.39,55.41,55.34,55.4,83825.0
2021-05-14 14:50:00,55.4,55.44,55.4,55.41,79112.0,55.4,55.44,55.4,55.41,79112.0
2021-05-14 14:55:00,55.41,55.42,55.29,55.29,77775.0,55.41,55.42,55.29,55.29,77775.0
2021-05-14 15:00:00,55.29,55.31,55.06,55.15,168021.0,55.29,55.31,55.06,55.15,168021.0
2021-05-14 15:05:00,55.16,55.18,55.05,55.14,115283.0,55.16,55.18,55.05,55.14,115283.0
2021-05-14 15:10:00,55.15,55.22,55.13,55.21,129136.0,55.15,55.22,55.13,55.21,129136.0
2021-05-14 15:15:00,55.21,55.33,55.2,55.28,143882.0,55.21,55.33,55.2,55.28,143882.0
2021-05-14 15:20:00,55.28,55.37,55.22,55.26,159246.0,55.28,55.37,55.22,55.26,159246.0
2021-05-14 15:25:00,55.25,55.29,55.16,55.29,124890.0,55.25,55.29,55.16,55.29,124890.0
2021-05-14 15:30:00,55.28,55.35,55.17,55.22,146732.0,55.28,55.35,55.17,55.22,146732.0
2021-05-14 15:35:00,55.22,55.28,55.12,55.21,192439.0,55.22,55.28,55.12,55.21,192439.0
2021-05-14 15:40:00,55.21,55.24,55.09,55.16,200141.0,55.21,55.24,55.09,55.16,200141.0
2021-05-14 15:45:00,55.16,55.27,55.15,55.21,177356.0,55.16,55.27,55.15,55.21,177356.0
2021-05-14 15:50:00,55.21,55.38,55.21,55.35,284482.0,55.21,55.38,55.21,55.35,284482.0
2021-05-14 15:55:00,55.35,55.38,55.27,55.28,366929.0,55.35,55.38,55.27,55.28,366929.0
2021-05-17 09:30:00,55.08,55.18,54.57,54.96,689086.0,55.08,55.18,54.57,54.96,689086.0
2021-05-17 09:35:00,54.95,55.56,54.94,55.12,396733.0,54.95,55.56,54.94,55.12,396733.0
2021-05-17 09:40:00,55.12,55.4,54.8,54.93,352033.0,55.12,55.4,54.8,54.93,352033.0
2021-05-17 09:45:00,54.93,55.28,54.7,54.7,378759.0,54.93,55.28,54.7,54.7,378759.0
2021-05-17 09:50:00,54.7,54.71,54.29,54.42,439984.0,54.7,54.71,54.29,54.42,439984.0
2021-05-17 09:55:00,54.42,54.6,54.33,54.49,227087.0,54.42,54.6,54.33,54.49,227087.0
2021-05-17 10:00:00,54.46,54.55,54.26,54.49,238686.0,54.46,54.55,54.26,54.49,238686.0
2021-05-17 10:05:00,54.49,55.02,54.48,54.92,289504.0,54.49,55.02,54.48,54.92,289504.0
2021-05-17 10:10:00,54.91,55.27,54.83,55.22,187999.0,54.91,55.27,54.83,55.22,187999.0
2021-05-17 10:15:00,55.22,55.38,55.07,55.36,283362.0,55.22,55.38,55.07,55.36,283362.0
2021-05-17 10:20:00,55.36,55.37,55.13,55.16,152041.0,55.36,55.37,55.13,55.16,152041.0
2021-05-17 10:25:00,55.17,55.37,54.89,54.9,193963.0,55.17,55.37,54.89,54.9,193963.0
2021-05-17 10:30:00,54.91,55.04,54.83,54.9,219227.0,54.91,55.04,54.83,54.9,219227.0
2021-05-17 10:35:00,54.93,55.68,54.9,55.64,361043.0,54.93,55.68,54.9,55.64,361043.0
2021-05-17 10:40:00,55.65,55.74,55.55,55.73,221115.0,55.65,55.74,55.55,55.73,221115.0
2021-05-17 10:45:00,55.74,55.83,55.64,55.81,191441.0,55.74,55.83,55.64,55.81,191441.0
2021-05-17 10:50:00,55.83,55.89,55.65,55.71,157721.0,55.83,55.89,55.65,55.71,157721.0
2021-05-17 10:55:00,55.7,55.78,55.53,55.64,157742.0,55.7,55.78,55.53,55.64,157742.0
2021-05-17 11:00:00,55.63,55.72,55.39,55.64,272879.0,55.63,55.72,55.39,55.64,272879.0
2021-05-17 11:05:00,55.63,55.65,55.36,55.52,173674.0,55.63,55.65,55.36,55.52,173674.0
2021-05-17 11:10:00,55.49,55.86,55.44,55.83,142366.0,55.49,55.86,55.44,55.83,142366.0
2021-05-17 11:15:00,55.83,55.94,55.78,55.86,97961.0,55.83,55.94,55.78,55.86,97961.0
2021-05-17 11:20:00,55.87,55.92,55.75,55.75,94355.0,55.87,55.92,55.75,55.75,94355.0
2021-05-17 11:25:00,55.74,55.83,55.7,55.71,86219.0,55.74,55.83,55.7,55.71,86219.0
2021-05-17 11:30:00,55.71,55.84,55.62,55.73,113863.0,55.71,55.84,55.62,55.73,113863.0
2021-05-17 11:35:00,55.74,55.87,55.74,55.75,95255.0,55.74,55.87,55.74,55.75,95255.0
2021-05-17 11:40:00,55.77,55.91,55.75,55.82,88167.0,55.77,55.91,55.75,55.82,88167.0
2021-05-17 11:45:00,55.82,55.91,55.8,55.86,95166.0,55.82,55.91,55.8,55.86,95166.0
2021-05-17 11:50:00,55.85,55.89,55.73,55.8,62467.0,55.85,55.89,55.73,55.8,62467.0
2021-05-17 11:55:00,55.8,55.8,55.66,55.73,84323.0,55.8,55.8,55.66,55.73,84323.0
2021-05-17 12:00:00,55.72,55.85,55.61,55.82,158221.0,55.72,55.85,55.61,55.82,158221.0
2021-05-17 12:05:00,55.82,55.89,55.79,55.89,94162.0,55.82,55.89,55.79,55.89,94162.0
2021-05-17 12:10:00,55.88,56.06,55.87,55.94,265901.0,55.88,56.06,55.87,55.94,265901.0
2021-05-17 12:15:00,55.94,56.1,55.85,56.03,155651.0,55.94,56.1,55.85,56.03,155651.0
2021-05-17 12:20:00,56.02,56.14,55.99,56.13,105186.0,56.02,56.14,55.99,56.13,105186.0
2021-05-17 12:25:00,56.12,56.26,56.06,56.24,167612.0,56.12,56.26,56.06,56.24,167612.0
2021-05-17 12:30:00,56.24,56.26,56.13,56.25,144167.0,56.24,56.26,56.13,56.25,144167.0
2021-05-17 12:35:00,56.25,56.29,56.22,56.24,118988.0,56.25,56.29,56.22,56.24,118988.0
2021-05-17 12:40:00,56.23,56.32,56.21,56.3,295300.0,56.23,56.32,56.21,56.3,295300.0
2021-05-17 12:45:00,56.31,56.34,56.22,56.29,188707.0,56.31,56.34,56.22,56.29,188707.0
2021-05-17 12:50:00,56.3,56.34,56.19,56.23,103331.0,56.3,56.34,56.19,56.23,103331.0
2021-05-17 12:55:00,56.23,56.25,56.16,56.2,88113.0,56.23,56.25,56.16,56.2,88113.0
2021-05-17 13:00:00,56.2,56.33,56.18,56.27,101656.0,56.2,56.33,56.18,56.27,101656.0
2021-05-17 13:05:00,56.27,56.32,56.17,56.18,114428.0,56.27,56.32,56.17,56.18,114428.0
2021-05-17 13:10:00,56.18,56.22,56.08,56.14,111528.0,56.18,56.22,56.08,56.14,111528.0
2021-05-17 13:15:00,56.14,56.17,56.02,56.05,111532.0,56.14,56.17,56.02,56.05,111532.0
2021-05-17 13:20:00,56.05,56.11,55.96,56.1,165483.0,56.05,56.11,55.96,56.1,165483.0
2021-05-17 13:25:00,56.1,56.12,56.02,56.05,75550.0,56.1,56.12,56.02,56.05,75550.0
2021-05-17 13:30:00,56.05,56.07,55.97,56.04,94368.0,56.05,56.07,55.97,56.04,94368.0
2021-05-17 13:35:00,56.04,56.22,56.04,56.22,127735.0,56.04,56.22,56.04,56.22,127735.0
2021-05-17 13:40:00,56.22,56.24,56.05,56.12,111016.0,56.22,56.24,56.05,56.12,111016.0
2021-05-17 13:45:00,56.13,56.19,56.04,56.18,146272.0,56.13,56.19,56.04,56.18,146272.0
2021-05-17 13:50:00,56.18,56.18,56.06,56.13,69057.0,56.18,56.18,56.06,56.13,69057.0
2021-05-17 13:55:00,56.13,56.25,56.12,56.18,80654.0,56.13,56.25,56.12,56.18,80654.0
2021-05-17 14:00:00,56.17,56.25,56.11,56.25,131902.0,56.17,56.25,56.11,56.25,131902.0
2021-05-17 14:05:00,56.23,56.3,56.19,56.27,110225.0,56.23,56.3,56.19,56.27,110225.0
2021-05-17 14:10:00,56.27,56.31,56.17,56.24,86391.0,56.27,56.31,56.17,56.24,86391.0
2021-05-17 14:15:00,56.24,56.31,56.17,56.17,116317.0,56.24,56.31,56.17,56.17,116317.0
2021-05-17 14:20:00,56.16,56.16,56.04,56.05,312143.0,56.16,56.16,56.04,56.05,312143.0
2021-05-17 14:25:00,56.06,56.14,55.99,56.06,158961.0,56.06,56.14,55.99,56.06,158961.0
2021-05-17 14:30:00,56.07,56.15,56.04,56.14,119999.0,56.07,56.15,56.04,56.14,119999.0
2021-05-17 14:35:00,56.14,56.14,56.04,56.05,93910.0,56.14,56.14,56.04,56.05,93910.0
2021-05-17 14:40:00,56.04,56.09,56.0,56.09,90586.0,56.04,56.09,56.0,56.09,90586.0
2021-05-17 14:45:00,56.09,56.19,56.08,56.17,84044.0,56.09,56.19,56.08,56.17,84044.0
2021-05-17 14:50:00,56.17,56.3,56.16,56.24,159250.0,56.17,56.3,56.16,56.24,159250.0
2021-05-17 14:55:00,56.23,56.27,56.16,56.2,119818.0,56.23,56.27,56.16,56.2,119818.0
2021-05-17 15:00:00,56.2,56.35,56.16,56.3,120450.0,56.2,56.35,56.16,56.3,120450.0
2021-05-17 15:05:00,56.29,56.42,56.27,56.4,136568.0,56.29,56.42,56.27,56.4,136568.0
2021-05-17 15:10:00,56.4,56.4,56.19,56.22,267895.0,56.4,56.4,56.19,56.22,267895.0
2021-05-17 15:15:00,56.22,56.35,56.12,56.34,244845.0,56.22,56.35,56.12,56.34,244845.0
2021-05-17 15:20:00,56.34,56.48,56.33,56.47,210149.0,56.34,56.48,56.33,56.47,210149.0
2021-05-17 15:25:00,56.47,56.5,56.32,56.46,251824.0,56.47,56.5,56.32,56.46,251824.0
2021-05-17 15:30:00,56.46,56.57,56.43,56.53,238849.0,56.46,56.57,56.43,56.53,238849.0
2021-05-17 15:35:00,56.53,56.53,56.38,56.42,174428.0,56.53,56.53,56.38,56.42,174428.0
2021-05-17 15:40:00,56.42,56.5,56.34,56.41,342783.0,56.42,56.5,56.34,56.41,342783.0
2021-05-17 15:45:00,56.42,56.58,56.39,56.56,312012.0,56.42,56.58,56.39,56.56,312012.0
2021-05-17 15:50:00,56.57,56.67,56.44,56.66,559694.0,56.57,56.67,56.44,56.66,559694.0
2021-05-17 15:55:00,56.65,56.73,56.52,56.56,998910.0,56.65,56.73,56.52,56.56,998910.0
2021-05-18 09:30:00,57.03,57.08,56.01,56.07,564182.0,57.03,57.08,56.01,56.07,564182.0
2021-05-18 09:35:00,56.08,56.84,55.95,56.78,507612.0,56.08,56.84,55.95,56.78,507612.0
2021-05-18 09:40:00,56.79,57.2,56.72,57.12,533696.0,56.79,57.2,56.72,57.12,533696.0
2021-05-18 09:45:00,57.12,57.5,56.96,57.47,494458.0,57.12,57.5,56.96,57.47,494458.0
2021-05-18 09:50:00,57.46,57.58,57.34,57.5,538383.0,57.46,57.58,57.34,57.5,538383.0
2021-05-18 09:55:00,57.5,57.75,57.49,57.66,507736.0,57.5,57.75,57.49,57.66,507736.0
2021-05-18 10:00:00,57.67,57.71,57.15,57.35,375239.0,57.67,57.71,57.15,57.35,375239.0
2021-05-18 10:05:00,57.33,57.71,57.3,57.67,296584.0,57.33,57.71,57.3,57.67,296584.0
2021-05-18 10:10:00,57.67,57.71,57.49,57.62,202406.0,57.67,57.71,57.49,57.62,202406.0
2021-05-18 10:15:00,57.63,57.63,57.04,57.08,417509.0,57.63,57.63,57.04,57.08,417509.0
2021-05-18 10:20:00,57.11,57.47,57.03,57.43,337914.0,57.11,57.47,57.03,57.43,337914.0
2021-05-18 10:25:00,57.42,57.49,57.27,57.32,176276.0,57.42,57.49,57.27,57.32,176276.0
2021-05-18 10:30:00,57.31,57.34,57.06,57.08,162234.0,57.31,57.34,57.06,57.08,162234.0
2021-05-18 10:35:00,57.09,57.21,56.98,56.98,211851.0,57.09,57.21,56.98,56.98,211851.0
2021-05-18 10:40:00,56.98,57.06,56.79,56.82,267043.0,56.98,57.06,56.79,56.82,267043.0
2021-05-18 10:45:00,56.84,57.1,56.82,57.08,128534.0,56.84,57.1,56.82,57.08,128534.0
2021-05-18 10:50:00,57.1,57.15,56.93,56.97,115135.0,57.1,57.15,56.93,56.97,115135.0
2021-05-18 10:55:00,56.97,57.05,56.84,57.03,151269.0,56.97,57.05,56.84,57.03,151269.0
2021-05-18 11:00:00,57.04,57.05,56.75,56.77,110158.0,57.04,57.05,56.75,56.77,110158.0
2021-05-18 11:05:00,56.76,56.87,56.72,56.8,103596.0,56.76,56.87,56.72,56.8,103596.0
2021-05-18 11:10:00,56.8,57.04,56.78,57.03,129949.0,56.8,57.04,56.78,57.03,129949.0
2021-05-18 11:15:00,57.04,57.2,57.01,57.1,124870.0,57.04,57.2,57.01,57.1,124870.0
2021-05-18 11:20:00,57.1,57.15,56.95,57.04,94398.0,57.1,57.15,56.95,57.04,94398.0
2021-05-18 11:25:00,57.05,57.12,56.96,57.02,75996.0,57.05,57.12,56.96,57.02,75996.0
2021-05-18 11:30:00,57.02,57.04,56.74,56.75,141859.0,57.02,57.04,56.74,56.75,141859.0
2021-05-18 11:35:00,56.73,56.98,56.7,56.97,127904.0,56.73,56.98,56.7,56.97,127904.0
2021-05-18 11:40:00,56.98,57.01,56.78,56.9,93130.0,56.98,57.01,56.78,56.9,93130.0
2021-05-18 11:45:00,56.92,56.98,56.82,56.97,50231.0,56.92,56.98,56.82,56.97,50231.0
2021-05-18 11:50:00,56.96,57.01,56.86,56.96,61916.0,56.96,57.01,56.86,56.96,61916.0
2021-05-18 11:55:00,56.98,56.99,56.92,56.95,49355.0,56.98,56.99,56.92,56.95,49355.0
2021-05-18 12:00:00,56.94,56.94,56.78,56.79,60891.0,56.94,56.94,56.78,56.79,60891.0
2021-05-18 12:05:00,56.79,56.83,56.66,56.76,94274.0,56.79,56.83,56.66,56.76,94274.0
2021-05-18 12:10:00,56.77,56.8,56.69,56.73,56621.0,56.77,56.8,56.69,56.73,56621.0
2021-05-18 12:15:00,56.72,56.75,56.68,56.71,91032.0,56.72,56.75,56.68,56.71,91032.0
2021-05-18 12:20:00,56.73,56.87,56.71,56.85,63078.0,56.73,56.87,56.71,56.85,63078.0
2021-05-18 12:25:00,56.85,56.89,56.77,56.77,70351.0,56.85,56.89,56.77,56.77,70351.0
2021-05-18 12:30:00,56.78,56.89,56.73,56.87,94870.0,56.78,56.89,56.73,56.87,94870.0
2021-05-18 12:35:00,56.86,56.86,56.78,56.81,48645.0,56.86,56.86,56.78,56.81,48645.0
2021-05-18 12:40:00,56.81,56.9,56.81,56.83,65713.0,56.81,56.9,56.81,56.83,65713.0
2021-05-18 12:45:00,56.84,56.9,56.82,56.9,46153.0,56.84,56.9,56.82,56.9,46153.0
2021-05-18 12:50:00,56.91,56.98,56.87,56.97,49292.0,56.91,56.98,56.87,56.97,49292.0
2021-05-18 12:55:00,56.97,57.0,56.82,56.82,99801.0,56.97,57.0,56.82,56.82,99801.0
2021-05-18 13:00:00,56.84,56.94,56.81,56.93,46079.0,56.84,56.94,56.81,56.93,46079.0
2021-05-18 13:05:00,56.93,56.98,56.9,56.94,47439.0,56.93,56.98,56.9,56.94,47439.0
2021-05-18 13:10:00,56.94,56.96,56.86,56.87,31577.0,56.94,56.96,56.86,56.87,31577.0
2021-05-18 13:15:00,56.86,56.95,56.85,56.95,47280.0,56.86,56.95,56.85,56.95,47280.0
2021-05-18 13:20:00,56.94,57.02,56.93,56.98,63027.0,56.94,57.02,56.93,56.98,63027.0
2021-05-18 13:25:00,56.97,57.12,56.96,57.09,96773.0,56.97,57.12,56.96,57.09,96773.0
2021-05-18 13:30:00,57.09,57.18,57.07,57.15,69852.0,57.09,57.18,57.07,57.15,69852.0
2021-05-18 13:35:00,57.16,57.17,56.95,56.97,73930.0,57.16,57.17,56.95,56.97,73930.0
2021-05-18 13:40:00,56.97,57.02,56.86,56.91,94852.0,56.97,57.02,56.86,56.91,94852.0
2021-05-18 13:45:00,56.92,56.99,56.8,56.85,83164.0,56.92,56.99,56.8,56.85,83164.0
2021-05-18 13:50:00,56.84,56.88,56.79,56.82,71379.0,56.84,56.88,56.79,56.82,71379.0
2021-05-18 13:55:00,56.83,56.88,56.81,56.84,67072.0,56.83,56.88,56.81,56.84,67072.0
2021-05-18 14:00:00,56.84,56.86,56.74,56.78,74591.0,56.84,56.86,56.74,56.78,74591.0
2021-05-18 14:05:00,56.78,56.98,56.78,56.95,85347.0,56.78,56.98,56.78,56.95,85347.0
2021-05-18 14:10:00,56.96,57.01,56.95,57.0,58179.0,56.96,57.01,56.95,57.0,58179.0
2021-05-18 14:15:00,57.0,57.07,56.99,56.99,45651.0,57.0,57.07,56.99,56.99,45651.0
2021-05-18 14:20:00,57.0,57.02,56.89,56.94,95359.0,57.0,57.02,56.89,56.94,95359.0
2021-05-18 14:25:00,56.94,57.04,56.92,56.97,69700.0,56.94,57.04,56.92,56.97,69700.0
2021-05-18 14:30:00,56.97,57.03,56.86,56.86,59721.0,56.97,57.03,56.86,56.86,59721.0
2021-05-18 14:35:00,56.86,56.91,56.67,56.68,148168.0,56.86,56.91,56.67,56.68,148168.0
2021-05-18 14:40:00,56.67,56.72,56.56,56.64,135774.0,56.67,56.72,56.56,56.64,135774.0
2021-05-18 14:45:00,56.64,56.67,56.54,56.62,104246.0,56.64,56.67,56.54,56.62,104246.0
2021-05-18 14:50:00,56.61,56.75,56.57,56.73,118289.0,56.61,56.75,56.57,56.73,118289.0
2021-05-18 14:55:00,56.72,56.86,56.69,56.86,105922.0,56.72,56.86,56.69,56.86,105922.0
2021-05-18 15:00:00,56.86,56.88,56.79,56.81,47104.0,56.86,56.88,56.79,56.81,47104.0
2021-05-18 15:05:00,56.82,56.84,56.75,56.8,54508.0,56.82,56.84,56.75,56.8,54508.0
2021-05-18 15:10:00,56.8,56.86,56.55,56.58,92896.0,56.8,56.86,56.55,56.58,92896.0
2021-05-18 15:15:00,56.59,56.74,56.56,56.73,94785.0,56.59,56.74,56.56,56.73,94785.0
2021-05-18 15:20:00,56.74,56.79,56.68,56.79,74841.0,56.74,56.79,56.68,56.79,74841.0
2021-05-18 15:25:00,56.79,56.81,56.68,56.74,85767.0,56.79,56.81,56.68,56.74,85767.0
2021-05-18 15:30:00,56.74,56.83,56.72,56.81,134302.0,56.74,56.83,56.72,56.81,134302.0
2021-05-18 15:35:00,56.8,56.83,56.68,56.76,82153.0,56.8,56.83,56.68,56.76,82153.0
2021-05-18 15:40:00,56.77,56.84,56.76,56.82,92628.0,56.77,56.84,56.76,56.82,92628.0
2021-05-18 15:45:00,56.83,56.84,56.58,56.63,154768.0,56.83,56.84,56.58,56.63,154768.0
2021-05-18 15:50:00,56.62,56.68,56.45,56.46,257746.0,56.62,56.68,56.45,56.46,257746.0
2021-05-18 15:55:00,56.47,56.57,56.37,56.37,336058.0,56.47,56.57,56.37,56.37,336058.0
2021-05-19 09:30:00,55.08,55.61,54.75,55.15,544581.0,55.08,55.61,54.75,55.15,544581.0
2021-05-19 09:35:00,55.14,55.17,54.76,54.91,438301.0,55.14,55.17,54.76,54.91,438301.0
2021-05-19 09:40:00,54.87,54.91,54.48,54.74,421883.0,54.87,54.91,54.48,54.74,421883.0
2021-05-19 09:45:00,54.79,55.04,54.56,54.93,249238.0,54.79,55.04,54.56,54.93,249238.0
2021-05-19 09:50:00,54.93,55.1,54.62,54.73,265212.0,54.93,55.1,54.62,54.73,265212.0
2021-05-19 09:55:00,54.7,55.15,54.58,55.0,299713.0,54.7,55.15,54.58,55.0,299713.0
2021-05-19 10:00:00,55.0,55.13,54.55,54.56,205362.0,55.0,55.13,54.55,54.56,205362.0
2021-05-19 10:05:00,54.55,54.86,54.5,54.66,147919.0,54.55,54.86,54.5,54.66,147919.0
2021-05-19 10:10:00,54.65,54.87,54.49,54.83,211399.0,54.65,54.87,54.49,54.83,211399.0
2021-05-19 10:15:00,54.8,55.12,54.61,55.09,176453.0,54.8,55.12,54.61,55.09,176453.0
2021-05-19 10:20:00,55.07,55.13,54.89,54.94,221681.0,55.07,55.13,54.89,54.94,221681.0
2021-05-19 10:25:00,54.95,55.21,54.9,55.08,203945.0,54.95,55.21,54.9,55.08,203945.0
2021-05-19 10:30:00,55.05,55.09,54.75,54.77,164984.0,55.05,55.09,54.75,54.77,164984.0
2021-05-19 10:35:00,54.77,55.05,54.69,54.73,129744.0,54.77,55.05,54.69,54.73,129744.0
2021-05-19 10:40:00,54.69,55.03,54.64,54.98,144398.0,54.69,55.03,54.64,54.98,144398.0
2021-05-19 10:45:00,54.99,55.09,54.86,54.95,185872.0,54.99,55.09,54.86,54.95,185872.0
2021-05-19 10:50:00,54.95,55.07,54.92,55.06,125851.0,54.95,55.07,54.92,55.06,125851.0
2021-05-19 10:55:00,55.08,55.22,54.99,55.16,101213.0,55.08,55.22,54.99,55.16,101213.0
2021-05-19 11:00:00,55.15,55.18,54.84,54.95,199539.0,55.15,55.18,54.84,54.95,199539.0
2021-05-19 11:05:00,54.95,55.37,54.94,55.34,231034.0,54.95,55.37,54.94,55.34,231034.0
2021-05-19 11:10:00,55.34,55.48,55.25,55.41,175140.0,55.34,55.48,55.25,55.41,175140.0
2021-05-19 11:15:00,55.38,55.48,55.33,55.34,109776.0,55.38,55.48,55.33,55.34,109776.0
2021-05-19 11:20:00,55.37,55.51,55.32,55.47,123565.0,55.37,55.51,55.32,55.47,123565.0
2021-05-19 11:25:00,55.47,55.56,55.43,55.53,152858.0,55.47,55.56,55.43,55.53,152858.0
2021-05-19 11:30:00,55.55,55.6,55.33,55.38,163379.0,55.55,55.6,55.33,55.38,163379.0
2021-05-19 11:35:00,55.39,55.53,55.39,55.47,96524.0,55.39,55.53,55.39,55.47,96524.0
2021-05-19 11:40:00,55.47,55.49,55.33,55.4,82794.0,55.47,55.49,55.33,55.4,82794.0
2021-05-19 11:45:00,55.38,55.48,55.31,55.46,73425.0,55.38,55.48,55.31,55.46,73425.0
2021-05-19 11:50:00,55.46,55.48,55.31,55.36,87597.0,55.46,55.48,55.31,55.36,87597.0
2021-05-19 11:55:00,55.34,55.47,55.27,55.46,129547.0,55.34,55.47,55.27,55.46,129547.0
2021-05-19 12:00:00,55.45,55.5,55.34,55.38,80792.0,55.45,55.5,55.34,55.38,80792.0
2021-05-19 12:05:00,55.39,55.63,55.37,55.6,123376.0,55.39,55.63,55.37,55.6,123376.0
2021-05-19 12:10:00,55.6,55.66,55.55,55.61,81436.0,55.6,55.66,55.55,55.61,81436.0
2021-05-19 12:15:00,55.62,55.72,55.59,55.71,86789.0,55.62,55.72,55.59,55.71,86789.0
2021-05-19 12:20:00,55.71,55.78,55.65,55.75,90801.0,55.71,55.78,55.65,55.75,90801.0
2021-05-19 12:25:00,55.75,55.75,55.62,55.71,141039.0,55.75,55.75,55.62,55.71,141039.0
2021-05-19 12:30:00,55.71,55.74,55.58,55.6,55828.0,55.71,55.74,55.58,55.6,55828.0
2021-05-19 12:35:00,55.6,55.78,55.53,55.73,112190.0,55.6,55.78,55.53,55.73,112190.0
2021-05-19 12:40:00,55.72,55.84,55.67,55.78,89134.0,55.72,55.84,55.67,55.78,89134.0
2021-05-19 12:45:00,55.8,55.83,55.71,55.8,66200.0,55.8,55.83,55.71,55.8,66200.0
2021-05-19 12:50:00,55.8,55.84,55.75,55.79,48840.0,55.8,55.84,55.75,55.79,48840.0
2021-05-19 12:55:00,55.79,55.86,55.75,55.82,87376.0,55.79,55.86,55.75,55.82,87376.0
2021-05-19 13:00:00,55.82,55.93,55.8,55.92,132085.0,55.82,55.93,55.8,55.92,132085.0
2021-05-19 13:05:00,55.92,56.03,55.87,55.9,129358.0,55.92,56.03,55.87,55.9,129358.0
2021-05-19 13:10:00,55.89,55.94,55.85,55.87,53123.0,55.89,55.94,55.85,55.87,53123.0
2021-05-19 13:15:00,55.88,55.94,55.84,55.92,72469.0,55.88,55.94,55.84,55.92,72469.0
2021-05-19 13:20:00,55.94,55.96,55.79,55.79,106795.0,55.94,55.96,55.79,55.79,106795.0
2021-05-19 13:25:00,55.8,55.84,55.74,55.78,79011.0,55.8,55.84,55.74,55.78,79011.0
2021-05-19 13:30:00,55.78,55.83,55.72,55.81,86877.0,55.78,55.83,55.72,55.81,86877.0
2021-05-19 13:35:00,55.81,55.95,55.72,55.91,163718.0,55.81,55.95,55.72,55.91,163718.0
2021-05-19 13:40:00,55.91,55.96,55.86,55.9,62084.0,55.91,55.96,55.86,55.9,62084.0
2021-05-19 13:45:00,55.89,56.05,55.89,56.05,100339.0,55.89,56.05,55.89,56.05,100339.0
2021-05-19 13:50:00,56.05,56.07,55.98,56.04,71223.0,56.05,56.07,55.98,56.04,71223.0
2021-05-19 13:55:00,56.04,56.1,55.99,55.99,102794.0,56.04,56.1,55.99,55.99,102794.0
2021-05-19 14:00:00,56.0,56.27,55.78,55.85,233142.0,56.0,56.27,55.78,55.85,233142.0
2021-05-19 14:05:00,55.82,55.85,55.62,55.84,266494.0,55.82,55.85,55.62,55.84,266494.0
2021-05-19 14:10:00,55.83,55.9,55.59,55.64,111819.0,55.83,55.9,55.59,55.64,111819.0
2021-05-19 14:15:00,55.62,55.63,55.35,55.42,148307.0,55.62,55.63,55.35,55.42,148307.0
2021-05-19 14:20:00,55.45,55.97,55.43,55.91,223838.0,55.45,55.97,55.43,55.91,223838.0
2021-05-19 14:25:00,55.9,55.91,55.78,55.86,120037.0,55.9,55.91,55.78,55.86,120037.0
2021-05-19 14:30:00,55.87,55.99,55.67,55.68,215496.0,55.87,55.99,55.67,55.68,215496.0
2021-05-19 14:35:00,55.71,55.79,55.49,55.54,170571.0,55.71,55.79,55.49,55.54,170571.0
2021-05-19 14:40:00,55.55,55.59,55.44,55.49,117536.0,55.55,55.59,55.44,55.49,117536.0
2021-05-19 14:45:00,55.49,55.53,55.38,55.5,112092.0,55.49,55.53,55.38,55.5,112092.0
2021-05-19 14:50:00,55.49,55.55,55.45,55.51,71682.0,55.49,55.55,55.45,55.51,71682.0
2021-05-19 14:55:00,55.52,55.54,55.29,55.29,163651.0,55.52,55.54,55.29,55.29,163651.0
2021-05-19 15:00:00,55.28,55.31,55.19,55.23,149205.0,55.28,55.31,55.19,55.23,149205.0
2021-05-19 15:05:00,55.21,55.31,55.16,55.29,190769.0,55.21,55.31,55.16,55.29,190769.0
2021-05-19 15:10:00,55.28,55.43,55.26,55.32,147492.0,55.28,55.43,55.26,55.32,147492.0
2021-05-19 15:15:00,55.32,55.48,55.26,55.47,115672.0,55.32,55.48,55.26,55.47,115672.0
2021-05-19 15:20:00,55.47,55.65,55.37,55.57,140067.0,55.47,55.65,55.37,55.57,140067.0
2021-05-19 15:25:00,55.57,55.71,55.52,55.65,121720.0,55.57,55.71,55.52,55.65,121720.0
2021-05-19 15:30:00,55.65,55.66,55.43,55.48,129579.0,55.65,55.66,55.43,55.48,129579.0
2021-05-19 15:35:00,55.48,55.58,55.44,55.57,75417.0,55.48,55.58,55.44,55.57,75417.0
2021-05-19 15:40:00,55.58,55.68,55.55,55.64,106830.0,55.58,55.68,55.55,55.64,106830.0
2021-05-19 15:45:00,55.63,55.64,55.46,55.51,119415.0,55.63,55.64,55.46,55.51,119415.0
2021-05-19 15:50:00,55.52,55.77,55.5,55.72,280483.0,55.52,55.77,55.5,55.72,280483.0
2021-05-19 15:55:00,55.72,55.87,55.68,55.8,661166.0,55.72,55.87,55.68,55.8,661166.0
2021-05-20 09:30:00,56.06,56.06,55.09,55.11,535572.0,56.06,56.06,55.09,55.11,535572.0
2021-05-20 09:35:00,55.1,55.16,54.85,54.91,455460.0,55.1,55.16,54.85,54.91,455460.0
2021-05-20 09:40:00,54.92,54.97,54.59,54.64,507575.0,54.92,54.97,54.59,54.64,507575.0
2021-05-20 09:45:00,54.63,55.03,54.56,54.69,439214.0,54.63,55.03,54.56,54.69,439214.0
2021-05-20 09:50:00,54.7,55.07,54.68,54.86,294240.0,54.7,55.07,54.68,54.86,294240.0
2021-05-20 09:55:00,54.85,55.24,54.85,55.17,218337.0,54.85,55.24,54.85,55.17,218337.0
2021-05-20 10:00:00,55.19,55.26,54.94,55.13,267492.0,55.19,55.26,54.94,55.13,267492.0
2021-05-20 10:05:00,55.13,55.19,54.86,54.88,329741.0,55.13,55.19,54.86,54.88,329741.0
2021-05-20 10:10:00,54.9,54.94,54.8,54.81,160982.0,54.9,54.94,54.8,54.81,160982.0
2021-05-20 10:15:00,54.81,54.96,54.66,54.93,270104.0,54.81,54.96,54.66,54.93,270104.0
2021-05-20 10:20:00,54.93,54.97,54.75,54.88,112073.0,54.93,54.97,54.75,54.88,112073.0
2021-05-20 10:25:00,54.89,54.96,54.74,54.77,252279.0,54.89,54.96,54.74,54.77,252279.0
2021-05-20 10:30:00,54.75,54.77,54.64,54.68,155966.0,54.75,54.77,54.64,54.68,155966.0
2021-05-20 10:35:00,54.68,54.75,54.53,54.69,184499.0,54.68,54.75,54.53,54.69,184499.0
2021-05-20 10:40:00,54.69,54.89,54.69,54.87,107101.0,54.69,54.89,54.69,54.87,107101.0
2021-05-20 10:45:00,54.88,54.94,54.76,54.8,93180.0,54.88,54.94,54.76,54.8,93180.0
2021-05-20 10:50:00,54.79,54.82,54.7,54.82,95418.0,54.79,54.82,54.7,54.82,95418.0
2021-05-20 10:55:00,54.81,54.84,54.74,54.77,47970.0,54.81,54.84,54.74,54.77,47970.0
2021-05-20 11:00:00,54.78,54.9,54.78,54.82,58143.0,54.78,54.9,54.78,54.82,58143.0
2021-05-20 11:05:00,54.84,54.85,54.74,54.79,68038.0,54.84,54.85,54.74,54.79,68038.0
2021-05-20 11:10:00,54.79,54.84,54.76,54.78,48747.0,54.79,54.84,54.76,54.78,48747.0
2021-05-20 11:15:00,54.78,54.84,54.73,54.8,74804.0,54.78,54.84,54.73,54.8,74804.0
2021-05-20 11:20:00,54.79,54.84,54.74,54.78,84012.0,54.79,54.84,54.74,54.78,84012.0
2021-05-20 11:25:00,54.79,54.84,54.69,54.72,72582.0,54.79,54.84,54.69,54.72,72582.0
2021-05-20 11:30:00,54.73,54.85,54.73,54.82,85260.0,54.73,54.85,54.73,54.82,85260.0
2021-05-20 11:35:00,54.84,54.88,54.79,54.85,73539.0,54.84,54.88,54.79,54.85,73539.0
2021-05-20 11:40:00,54.83,54.87,54.67,54.7,136087.0,54.83,54.87,54.67,54.7,136087.0
2021-05-20 11:45:00,54.7,54.72,54.63,54.64,131483.0,54.7,54.72,54.63,54.64,131483.0
2021-05-20 11:50:00,54.66,54.71,54.63,54.66,74123.0,54.66,54.71,54.63,54.66,74123.0
2021-05-20 11:55:00,54.65,54.8,54.65,54.75,124995.0,54.65,54.8,54.65,54.75,124995.0
2021-05-20 12:00:00,54.74,54.75,54.65,54.69,75823.0,54.74,54.75,54.65,54.69,75823.0
2021-05-20 12:05:00,54.71,54.73,54.64,54.66,72423.0,54.71,54.73,54.64,54.66,72423.0
2021-05-20 12:10:00,54.65,54.7,54.57,54.64,107834.0,54.65,54.7,54.57,54.64,107834.0
2021-05-20 12:15:00,54.64,54.78,54.64,54.73,103020.0,54.64,54.78,54.64,54.73,103020.0
2021-05-20 12:20:00,54.73,54.77,54.61,54.64,59120.0,54.73,54.77,54.61,54.64,59120.0
2021-05-20 12:25:00,54.65,54.7,54.52,54.53,111583.0,54.65,54.7,54.52,54.53,111583.0
2021-05-20 12:30:00,54.53,54.61,54.48,54.56,142840.0,54.53,54.61,54.48,54.56,142840.0
2021-05-20 12:35:00,54.57,54.57,54.22,54.25,326355.0,54.57,54.57,54.22,54.25,326355.0
2021-05-20 12:40:00,54.25,54.36,54.21,54.32,121093.0,54.25,54.36,54.21,54.32,121093.0
2021-05-20 12:45:00,54.32,54.51,54.31,54.44,169741.0,54.32,54.51,54.31,54.44,169741.0
2021-05-20 12:50:00,54.45,54.57,54.43,54.55,94026.0,54.45,54.57,54.43,54.55,94026.0
2021-05-20 12:55:00,54.53,54.59,54.49,54.55,61390.0,54.53,54.59,54.49,54.55,61390.0
2021-05-20 13:00:00,54.55,54.6,54.49,54.56,84825.0,54.55,54.6,54.49,54.56,84825.0
2021-05-20 13:05:00,54.56,54.69,54.56,54.68,52650.0,54.56,54.69,54.56,54.68,52650.0
2021-05-20 13:10:00,54.67,54.81,54.67,54.78,130577.0,54.67,54.81,54.67,54.78,130577.0
2021-05-20 13:15:00,54.79,54.8,54.72,54.75,108680.0,54.79,54.8,54.72,54.75,108680.0
2021-05-20 13:20:00,54.75,54.83,54.75,54.81,72656.0,54.75,54.83,54.75,54.81,72656.0
2021-05-20 13:25:00,54.82,54.85,54.7,54.76,98237.0,54.82,54.85,54.7,54.76,98237.0
2021-05-20 13:30:00,54.77,54.8,54.7,54.71,53309.0,54.77,54.8,54.7,54.71,53309.0
2021-05-20 13:35:00,54.72,54.84,54.72,54.75,84762.0,54.72,54.84,54.72,54.75,84762.0
2021-05-20 13:40:00,54.75,54.83,54.7,54.72,51573.0,54.75,54.83,54.7,54.72,51573.0
2021-05-20 13:45:00,54.73,54.77,54.65,54.66,52659.0,54.73,54.77,54.65,54.66,52659.0
2021-05-20 13:50:00,54.66,54.68,54.45,54.53,78681.0,54.66,54.68,54.45,54.53,78681.0
2021-05-20 13:55:00,54.53,54.61,54.49,54.59,60811.0,54.53,54.61,54.49,54.59,60811.0
2021-05-20 14:00:00,54.62,54.64,54.54,54.55,48414.0,54.62,54.64,54.54,54.55,48414.0
2021-05-20 14:05:00,54.56,54.6,54.5,54.5,56741.0,54.56,54.6,54.5,54.5,56741.0
2021-05-20 14:10:00,54.5,54.65,54.49,54.61,109149.0,54.5,54.65,54.49,54.61,109149.0
2021-05-20 14:15:00,54.6,54.7,54.58,54.66,26484.0,54.6,54.7,54.58,54.66,26484.0
2021-05-20 14:20:00,54.65,54.72,54.65,54.69,33857.0,54.65,54.72,54.65,54.69,33857.0
2021-05-20 14:25:00,54.69,54.75,54.65,54.73,49133.0,54.69,54.75,54.65,54.73,49133.0
2021-05-20 14:30:00,54.74,54.76,54.68,54.74,31854.0,54.74,54.76,54.68,54.74,31854.0
2021-05-20 14:35:00,54.75,54.82,54.75,54.76,87428.0,54.75,54.82,54.75,54.76,87428.0
2021-05-20 14:40:00,54.76,54.81,54.72,54.73,47380.0,54.76,54.81,54.72,54.73,47380.0
2021-05-20 14:45:00,54.73,54.85,54.71,54.85,73298.0,54.73,54.85,54.71,54.85,73298.0
2021-05-20 14:50:00,54.85,54.91,54.8,54.9,77311.0,54.85,54.91,54.8,54.9,77311.0
2021-05-20 14:55:00,54.89,54.94,54.86,54.93,78602.0,54.89,54.94,54.86,54.93,78602.0
2021-05-20 15:00:00,54.94,55.05,54.87,55.03,170534.0,54.94,55.05,54.87,55.03,170534.0
2021-05-20 15:05:00,55.04,55.09,55.0,55.04,82460.0,55.04,55.09,55.0,55.04,82460.0
2021-05-20 15:10:00,55.05,55.16,55.05,55.12,86821.0,55.05,55.16,55.05,55.12,86821.0
2021-05-20 15:15:00,55.12,55.21,55.11,55.13,96338.0,55.12,55.21,55.11,55.13,96338.0
2021-05-20 15:20:00,55.13,55.16,55.07,55.1,82269.0,55.13,55.16,55.07,55.1,82269.0
2021-05-20 15:25:00,55.11,55.17,55.07,55.13,73986.0,55.11,55.17,55.07,55.13,73986.0
2021-05-20 15:30:00,55.12,55.15,55.04,55.07,101888.0,55.12,55.15,55.04,55.07,101888.0
2021-05-20 15:35:00,55.07,55.09,54.98,55.03,105824.0,55.07,55.09,54.98,55.03,105824.0
2021-05-20 15:40:00,55.02,55.14,55.02,55.14,100049.0,55.02,55.14,55.02,55.14,100049.0
2021-05-20 15:45:00,55.14,55.21,55.08,55.09,157878.0,55.14,55.21,55.08,55.09,157878.0
2021-05-20 15:50:00,55.1,55.22,55.05,55.2,214486.0,55.1,55.22,55.05,55.2,214486.0
2021-05-20 15:55:00,55.2,55.2,55.04,55.09,228484.0,55.2,55.2,55.04,55.09,228484.0
2021-05-21 09:30:00,55.43,55.83,55.12,55.28,576634.0,55.43,55.83,55.12,55.28,576634.0
2021-05-21 09:35:00,55.29,55.7,55.2,55.7,470729.0,55.29,55.7,55.2,55.7,470729.0
2021-05-21 09:40:00,55.69,55.91,55.59,55.74,333217.0,55.69,55.91,55.59,55.74,333217.0
2021-05-21 09:45:00,55.72,55.77,55.47,55.63,299785.0,55.72,55.77,55.47,55.63,299785.0
2021-05-21 09:50:00,55.62,55.89,55.55,55.84,273810.0,55.62,55.89,55.55,55.84,273810.0
2021-05-21 09:55:00,55.85,55.97,55.7,55.77,245736.0,55.85,55.97,55.7,55.77,245736.0
2021-05-21 10:00:00,55.76,55.79,55.58,55.65,225980.0,55.76,55.79,55.58,55.65,225980.0
2021-05-21 10:05:00,55.65,55.81,55.6,55.8,150990.0,55.65,55.81,55.6,55.8,150990.0
2021-05-21 10:10:00,55.79,55.79,55.52,55.58,123728.0,55.79,55.79,55.52,55.58,123728.0
2021-05-21 10:15:00,55.59,55.6,55.43,55.6,181501.0,55.59,55.6,55.43,55.6,181501.0
2021-05-21 10:20:00,55.6,55.68,55.54,55.64,121539.0,55.6,55.68,55.54,55.64,121539.0
2021-05-21 10:25:00,55.65,55.72,55.54,55.67,151618.0,55.65,55.72,55.54,55.67,151618.0
2021-05-21 10:30:00,55.66,55.87,55.65,55.85,158922.0,55.66,55.87,55.65,55.85,158922.0
2021-05-21 10:35:00,55.85,55.93,55.78,55.85,141510.0,55.85,55.93,55.78,55.85,141510.0
2021-05-21 10:40:00,55.85,55.86,55.67,55.75,78380.0,55.85,55.86,55.67,55.75,78380.0
2021-05-21 10:45:00,55.73,55.75,55.49,55.6,174265.0,55.73,55.75,55.49,55.6,174265.0
2021-05-21 10:50:00,55.61,55.75,55.57,55.72,113835.0,55.61,55.75,55.57,55.72,113835.0
2021-05-21 10:55:00,55.72,55.84,55.65,55.82,95952.0,55.72,55.84,55.65,55.82,95952.0
2021-05-21 11:00:00,55.83,55.85,55.71,55.83,86253.0,55.83,55.85,55.71,55.83,86253.0
2021-05-21 11:05:00,55.83,55.85,55.76,55.8,79802.0,55.83,55.85,55.76,55.8,79802.0
2021-05-21 11:10:00,55.8,55.87,55.77,55.83,78341.0,55.8,55.87,55.77,55.83,78341.0
2021-05-21 11:15:00,55.83,55.85,55.73,55.78,90772.0,55.83,55.85,55.73,55.78,90772.0
2021-05-21 11:20:00,55.8,55.84,55.74,55.8,191507.0,55.8,55.84,55.74,55.8,191507.0
2021-05-21 11:25:00,55.81,55.91,55.74,55.77,208955.0,55.81,55.91,55.74,55.77,208955.0
2021-05-21 11:30:00,55.77,55.85,55.74,55.78,178843.0,55.77,55.85,55.74,55.78,178843.0
2021-05-21 11:35:00,55.78,55.8,55.65,55.66,94881.0,55.78,55.8,55.65,55.66,94881.0
2021-05-21 11:40:00,55.65,55.81,55.64,55.73,136945.0,55.65,55.81,55.64,55.73,136945.0
2021-05-21 11:45:00,55.74,55.89,55.73,55.86,124164.0,55.74,55.89,55.73,55.86,124164.0
2021-05-21 11:50:00,55.88,55.92,55.83,55.86,102433.0,55.88,55.92,55.83,55.86,102433.0
2021-05-21 11:55:00,55.87,55.91,55.67,55.77,373713.0,55.87,55.91,55.67,55.77,373713.0
2021-05-21 12:00:00,55.77,55.79,55.7,55.77,73953.0,55.77,55.79,55.7,55.77,73953.0
2021-05-21 12:05:00,55.76,55.87,55.69,55.71,196532.0,55.76,55.87,55.69,55.71,196532.0
2021-05-21 12:10:00,55.72,55.83,55.69,55.75,120835.0,55.72,55.83,55.69,55.75,120835.0
2021-05-21 12:15:00,55.75,55.81,55.72,55.76,65463.0,55.75,55.81,55.72,55.76,65463.0
2021-05-21 12:20:00,55.76,55.79,55.72,55.73,34197.0,55.76,55.79,55.72,55.73,34197.0
2021-05-21 12:25:00,55.74,55.8,55.73,55.78,44011.0,55.74,55.8,55.73,55.78,44011.0
2021-05-21 12:30:00,55.79,55.81,55.75,55.78,49814.0,55.79,55.81,55.75,55.78,49814.0
2021-05-21 12:35:00,55.79,55.88,55.77,55.84,52299.0,55.79,55.88,55.77,55.84,52299.0
2021-05-21 12:40:00,55.85,55.93,55.85,55.89,58148.0,55.85,55.93,55.85,55.89,58148.0
2021-05-21 12:45:00,55.89,55.89,55.73,55.78,56882.0,55.89,55.89,55.73,55.78,56882.0
2021-05-21 12:50:00,55.77,55.77,55.6,55.6,133009.0,55.77,55.77,55.6,55.6,133009.0
2021-05-21 12:55:00,55.61,55.63,55.46,55.59,118990.0,55.61,55.63,55.46,55.59,118990.0
2021-05-21 13:00:00,55.58,55.59,55.52,55.58,95180.0,55.58,55.59,55.52,55.58,95180.0
2021-05-21 13:05:00,55.57,55.59,55.52,55.59,22214.0,55.57,55.59,55.52,55.59,22214.0
2021-05-21 13:10:00,55.58,55.61,55.54,55.54,15674.0,55.58,55.61,55.54,55.54,15674.0
2021-05-21 13:15:00,55.55,55.56,55.5,55.54,28935.0,55.55,55.56,55.5,55.54,28935.0
2021-05-21 13:20:00,55.55,55.69,55.54,55.66,31207.0,55.55,55.69,55.54,55.66,31207.0
2021-05-21 13:25:00,55.65,55.66,55.55,55.6,41354.0,55.65,55.66,55.55,55.6,41354.0
2021-05-21 13:30:00,55.59,55.67,55.59,55.66,42343.0,55.59,55.67,55.59,55.66,42343.0
2021-05-21 13:35:00,55.66,55.71,55.62,55.68,27155.0,55.66,55.71,55.62,55.68,27155.0
2021-05-21 13:40:00,55.68,55.71,55.59,55.64,34235.0,55.68,55.71,55.59,55.64,34235.0
2021-05-21 13:45:00,55.63,55.64,55.58,55.6,17629.0,55.63,55.64,55.58,55.6,17629.0
2021-05-21 13:50:00,55.6,55.68,55.58,55.61,53636.0,55.6,55.68,55.58,55.61,53636.0
2021-05-21 13:55:00,55.62,55.63,55.58,55.62,16476.0,55.62,55.63,55.58,55.62,16476.0
2021-05-21 14:00:00,55.63,55.65,55.53,55.6,51925.0,55.63,55.65,55.53,55.6,51925.0
2021-05-21 14:05:00,55.61,55.7,55.61,55.65,34039.0,55.61,55.7,55.61,55.65,34039.0
2021-05-21 14:10:00,55.64,55.7,55.63,55.69,32598.0,55.64,55.7,55.63,55.69,32598.0
2021-05-21 14:15:00,55.7,55.75,55.69,55.74,64548.0,55.7,55.75,55.69,55.74,64548.0
2021-05-21 14:20:00,55.73,55.74,55.68,55.71,13174.0,55.73,55.74,55.68,55.71,13174.0
2021-05-21 14:25:00,55.71,55.72,55.59,55.62,50917.0,55.71,55.72,55.59,55.62,50917.0
2021-05-21 14:30:00,55.63,55.67,55.62,55.64,18116.0,55.63,55.67,55.62,55.64,18116.0
2021-05-21 14:35:00,55.65,55.71,55.54,55.61,57631.0,55.65,55.71,55.54,55.61,57631.0
2021-05-21 14:40:00,55.62,55.64,55.57,55.62,31252.0,55.62,55.64,55.57,55.62,31252.0
2021-05-21 14:45:00,55.62,55.67,55.61,55.66,59452.0,55.62,55.67,55.61,55.66,59452.0
2021-05-21 14:50:00,55.66,55.72,55.66,55.72,44849.0,55.66,55.72,55.66,55.72,44849.0
2021-05-21 14:55:00,55.72,55.75,55.66,55.71,86794.0,55.72,55.75,55.66,55.71,86794.0
2021-05-21 15:00:00,55.71,55.72,55.55,55.59,99431.0,55.71,55.72,55.55,55.59,99431.0
2021-05-21 15:05:00,55.59,55.61,55.55,55.58,41431.0,55.59,55.61,55.55,55.58,41431.0
2021-05-21 15:10:00,55.57,55.63,55.56,55.59,29932.0,55.57,55.63,55.56,55.59,29932.0
2021-05-21 15:15:00,55.59,55.62,55.55,55.61,50360.0,55.59,55.62,55.55,55.61,50360.0
2021-05-21 15:20:00,55.6,55.61,55.55,55.56,35920.0,55.6,55.61,55.55,55.56,35920.0
2021-05-21 15:25:00,55.56,55.6,55.52,55.57,49892.0,55.56,55.6,55.52,55.57,49892.0
2021-05-21 15:30:00,55.57,55.57,55.42,55.42,80273.0,55.57,55.57,55.42,55.42,80273.0
2021-05-21 15:35:00,55.41,55.46,55.36,55.43,148848.0,55.41,55.46,55.36,55.43,148848.0
2021-05-21 15:40:00,55.42,55.45,55.28,55.28,142724.0,55.42,55.45,55.28,55.28,142724.0
2021-05-21 15:45:00,55.28,55.34,55.21,55.34,125520.0,55.28,55.34,55.21,55.34,125520.0
2021-05-21 15:50:00,55.36,55.36,55.24,55.33,186994.0,55.36,55.36,55.24,55.33,186994.0
2021-05-21 15:55:00,55.33,55.36,55.23,55.3,259878.0,55.33,55.36,55.23,55.3,259878.0
2021-05-24 09:30:00,56.0,56.0,54.92,55.19,486482.0,56.0,56.0,54.92,55.19,486482.0
2021-05-24 09:35:00,55.16,55.45,55.11,55.21,404463.0,55.16,55.45,55.11,55.21,404463.0
2021-05-24 09:40:00,55.19,55.58,55.08,55.48,266906.0,55.19,55.58,55.08,55.48,266906.0
2021-05-24 09:45:00,55.49,55.76,55.44,55.76,232192.0,55.49,55.76,55.44,55.76,232192.0
2021-05-24 09:50:00,55.75,56.04,55.75,56.01,279502.0,55.75,56.04,55.75,56.01,279502.0
2021-05-24 09:55:00,56.02,56.1,55.89,55.99,333028.0,56.02,56.1,55.89,55.99,333028.0
2021-05-24 10:00:00,55.98,56.19,55.95,56.18,298959.0,55.98,56.19,55.95,56.18,298959.0
2021-05-24 10:05:00,56.19,56.34,56.0,56.34,188037.0,56.19,56.34,56.0,56.34,188037.0
2021-05-24 10:10:00,56.34,56.34,56.14,56.15,127546.0,56.34,56.34,56.14,56.15,127546.0
2021-05-24 10:15:00,56.14,56.26,56.12,56.18,126014.0,56.14,56.26,56.12,56.18,126014.0
2021-05-24 10:20:00,56.17,56.18,55.95,55.98,114976.0,56.17,56.18,55.95,55.98,114976.0
2021-05-24 10:25:00,55.99,56.03,55.86,55.88,122710.0,55.99,56.03,55.86,55.88,122710.0
2021-05-24 10:30:00,55.89,56.02,55.77,55.99,180987.0,55.89,56.02,55.77,55.99,180987.0
2021-05-24 10:35:00,55.99,56.13,55.96,56.13,95643.0,55.99,56.13,55.96,56.13,95643.0
2021-05-24 10:40:00,56.14,56.14,55.92,55.92,114523.0,56.14,56.14,55.92,55.92,114523.0
2021-05-24 10:45:00,55.93,55.95,55.82,55.85,136805.0,55.93,55.95,55.82,55.85,136805.0
2021-05-24 10:50:00,55.85,55.94,55.82,55.93,76662.0,55.85,55.94,55.82,55.93,76662.0
2021-05-24 10:55:00,55.93,55.93,55.83,55.89,108800.0,55.93,55.93,55.83,55.89,108800.0
2021-05-24 11:00:00,55.9,56.06,55.9,56.03,154978.0,55.9,56.06,55.9,56.03,154978.0
2021-05-24 11:05:00,56.04,56.04,55.95,55.98,33805.0,56.04,56.04,55.95,55.98,33805.0
2021-05-24 11:10:00,55.95,55.99,55.91,55.95,108214.0,55.95,55.99,55.91,55.95,108214.0
2021-05-24 11:15:00,55.95,55.96,55.86,55.91,68391.0,55.95,55.96,55.86,55.91,68391.0
2021-05-24 11:20:00,55.92,56.03,55.92,56.03,56040.0,55.92,56.03,55.92,56.03,56040.0
2021-05-24 11:25:00,56.03,56.06,55.97,56.05,98207.0,56.03,56.06,55.97,56.05,98207.0
2021-05-24 11:30:00,56.05,56.09,56.02,56.04,61300.0,56.05,56.09,56.02,56.04,61300.0
2021-05-24 11:35:00,56.05,56.05,55.98,56.0,59805.0,56.05,56.05,55.98,56.0,59805.0
2021-05-24 11:40:00,55.99,56.07,55.96,56.03,39786.0,55.99,56.07,55.96,56.03,39786.0
2021-05-24 11:45:00,56.03,56.07,56.03,56.04,42607.0,56.03,56.07,56.03,56.04,42607.0
2021-05-24 11:50:00,56.03,56.03,55.89,55.93,102141.0,56.03,56.03,55.89,55.93,102141.0
2021-05-24 11:55:00,55.93,55.96,55.82,55.83,58128.0,55.93,55.96,55.82,55.83,58128.0
2021-05-24 12:00:00,55.83,55.9,55.8,55.82,68760.0,55.83,55.9,55.8,55.82,68760.0
2021-05-24 12:05:00,55.82,55.92,55.82,55.91,65112.0,55.82,55.92,55.82,55.91,65112.0
2021-05-24 12:10:00,55.92,56.0,55.91,55.91,52454.0,55.92,56.0,55.91,55.91,52454.0
2021-05-24 12:15:00,55.93,56.13,55.92,56.11,76959.0,55.93,56.13,55.92,56.11,76959.0
2021-05-24 12:20:00,56.1,56.21,56.08,56.13,100334.0,56.1,56.21,56.08,56.13,100334.0
2021-05-24 12:25:00,56.14,56.17,56.06,56.08,82452.0,56.14,56.17,56.06,56.08,82452.0
2021-05-24 12:30:00,56.09,56.12,56.03,56.08,52422.0,56.09,56.12,56.03,56.08,52422.0
2021-05-24 12:35:00,56.08,56.11,56.02,56.09,65937.0,56.08,56.11,56.02,56.09,65937.0
2021-05-24 12:40:00,56.08,56.17,56.03,56.15,86419.0,56.08,56.17,56.03,56.15,86419.0
2021-05-24 12:45:00,56.16,56.17,56.08,56.1,35545.0,56.16,56.17,56.08,56.1,35545.0
2021-05-24 12:50:00,56.09,56.17,56.03,56.05,163974.0,56.09,56.17,56.03,56.05,163974.0
2021-05-24 12:55:00,56.05,56.11,56.03,56.05,77189.0,56.05,56.11,56.03,56.05,77189.0
2021-05-24 13:00:00,56.05,56.07,56.02,56.05,44168.0,56.05,56.07,56.02,56.05,44168.0
2021-05-24 13:05:00,56.06,56.07,56.0,56.03,50248.0,56.06,56.07,56.0,56.03,50248.0
2021-05-24 13:10:00,56.02,56.11,56.02,56.09,53916.0,56.02,56.11,56.02,56.09,53916.0
2021-05-24 13:15:00,56.1,56.1,56.04,56.08,37230.0,56.1,56.1,56.04,56.08,37230.0
2021-05-24 13:20:00,56.07,56.1,56.03,56.04,40079.0,56.07,56.1,56.03,56.04,40079.0
2021-05-24 13:25:00,56.04,56.08,56.04,56.07,37028.0,56.04,56.08,56.04,56.07,37028.0
2021-05-24 13:30:00,56.07,56.18,56.06,56.17,80951.0,56.07,56.18,56.06,56.17,80951.0
2021-05-24 13:35:00,56.17,56.17,56.08,56.12,85152.0,56.17,56.17,56.08,56.12,85152.0
2021-05-24 13:40:00,56.12,56.15,56.09,56.15,25619.0,56.12,56.15,56.09,56.15,25619.0
2021-05-24 13:45:00,56.15,56.16,56.1,56.12,36524.0,56.15,56.16,56.1,56.12,36524.0
2021-05-24 13:50:00,56.13,56.17,56.1,56.16,52570.0,56.13,56.17,56.1,56.16,52570.0
2021-05-24 13:55:00,56.16,56.24,56.1,56.11,183201.0,56.16,56.24,56.1,56.11,183201.0
2021-05-24 14:00:00,56.09,56.11,55.97,55.98,91379.0,56.09,56.11,55.97,55.98,91379.0
2021-05-24 14:05:00,55.98,56.04,55.93,55.95,97870.0,55.98,56.04,55.93,55.95,97870.0
2021-05-24 14:10:00,55.95,55.97,55.89,55.9,77188.0,55.95,55.97,55.89,55.9,77188.0
2021-05-24 14:15:00,55.9,55.99,55.89,55.96,60732.0,55.9,55.99,55.89,55.96,60732.0
2021-05-24 14:20:00,55.96,56.0,55.91,55.99,41876.0,55.96,56.0,55.91,55.99,41876.0
2021-05-24 14:25:00,55.99,56.01,55.95,55.98,106597.0,55.99,56.01,55.95,55.98,106597.0
2021-05-24 14:30:00,55.98,56.05,55.97,56.05,66338.0,55.98,56.05,55.97,56.05,66338.0
2021-05-24 14:35:00,56.05,56.07,55.99,56.02,43060.0,56.05,56.07,55.99,56.02,43060.0
2021-05-24 14:40:00,56.01,56.09,56.01,56.04,67310.0,56.01,56.09,56.01,56.04,67310.0
2021-05-24 14:45:00,56.05,56.1,56.04,56.05,62308.0,56.05,56.1,56.04,56.05,62308.0
2021-05-24 14:50:00,56.05,56.06,55.97,56.01,44296.0,56.05,56.06,55.97,56.01,44296.0
2021-05-24 14:55:00,56.01,56.1,56.01,56.06,47352.0,56.01,56.1,56.01,56.06,47352.0
2021-05-24 15:00:00,56.06,56.1,56.04,56.09,31764.0,56.06,56.1,56.04,56.09,31764.0
2021-05-24 15:05:00,56.09,56.16,56.07,56.14,52069.0,56.09,56.16,56.07,56.14,52069.0
2021-05-24 15:10:00,56.15,56.18,56.12,56.13,61888.0,56.15,56.18,56.12,56.13,61888.0
2021-05-24 15:15:00,56.14,56.15,56.07,56.07,58397.0,56.14,56.15,56.07,56.07,58397.0
2021-05-24 15:20:00,56.07,56.13,56.07,56.1,63083.0,56.07,56.13,56.07,56.1,63083.0
2021-05-24 15:25:00,56.1,56.17,56.09,56.16,60852.0,56.1,56.17,56.09,56.16,60852.0
2021-05-24 15:30:00,56.16,56.24,56.14,56.16,112909.0,56.16,56.24,56.14,56.16,112909.0
2021-05-24 15:35:00,56.15,56.18,56.1,56.13,116879.0,56.15,56.18,56.1,56.13,116879.0
2021-05-24 15:40:00,56.13,56.22,56.11,56.2,89002.0,56.13,56.22,56.11,56.2,89002.0
2021-05-24 15:45:00,56.2,56.24,56.18,56.22,104913.0,56.2,56.24,56.18,56.22,104913.0
2021-05-24 15:50:00,56.23,56.23,56.13,56.21,165027.0,56.23,56.23,56.13,56.21,165027.0
2021-05-24 15:55:00,56.22,56.23,56.1,56.14,210970.0,56.22,56.23,56.1,56.14,210970.0
2021-05-25 09:30:00,57.61,57.81,57.05,57.63,992731.0,57.61,57.81,57.05,57.63,992731.0
2021-05-25 09:35:00,57.63,58.14,57.63,58.0,921523.0,57.63,58.14,57.63,58.0,921523.0
2021-05-25 09:40:00,58.01,58.52,57.91,58.42,649266.0,58.01,58.52,57.91,58.42,649266.0
2021-05-25 09:45:00,58.43,58.76,58.41,58.58,845710.0,58.43,58.76,58.41,58.58,845710.0
2021-05-25 09:50:00,58.59,58.68,58.3,58.4,668708.0,58.59,58.68,58.3,58.4,668708.0
2021-05-25 09:55:00,58.39,58.73,58.37,58.49,459510.0,58.39,58.73,58.37,58.49,459510.0
2021-05-25 10:00:00,58.48,58.96,58.47,58.93,798912.0,58.48,58.96,58.47,58.93,798912.0
2021-05-25 10:05:00,58.94,59.17,58.88,59.14,850435.0,58.94,59.17,58.88,59.14,850435.0
2021-05-25 10:10:00,59.14,59.29,58.93,59.09,641640.0,59.14,59.29,58.93,59.09,641640.0
2021-05-25 10:15:00,59.09,59.24,59.02,59.09,390697.0,59.09,59.24,59.02,59.09,390697.0
2021-05-25 10:20:00,59.09,59.1,58.82,58.95,584169.0,59.09,59.1,58.82,58.95,584169.0
2021-05-25 10:25:00,58.95,59.04,58.84,58.89,460886.0,58.95,59.04,58.84,58.89,460886.0
2021-05-25 10:30:00,58.89,58.94,58.61,58.73,476151.0,58.89,58.94,58.61,58.73,476151.0
2021-05-25 10:35:00,58.73,58.89,58.65,58.88,396944.0,58.73,58.89,58.65,58.88,396944.0
2021-05-25 10:40:00,58.87,58.98,58.71,58.77,246478.0,58.87,58.98,58.71,58.77,246478.0
2021-05-25 10:45:00,58.77,58.84,58.64,58.75,237270.0,58.77,58.84,58.64,58.75,237270.0
2021-05-25 10:50:00,58.76,58.83,58.64,58.78,183281.0,58.76,58.83,58.64,58.78,183281.0
2021-05-25 10:55:00,58.77,58.79,58.59,58.64,161875.0,58.77,58.79,58.59,58.64,161875.0
2021-05-25 11:00:00,58.64,58.69,58.37,58.43,308655.0,58.64,58.69,58.37,58.43,308655.0
2021-05-25 11:05:00,58.43,58.6,58.33,58.53,303716.0,58.43,58.6,58.33,58.53,303716.0
2021-05-25 11:10:00,58.55,58.6,58.47,58.49,131721.0,58.55,58.6,58.47,58.49,131721.0
2021-05-25 11:15:00,58.5,58.51,58.19,58.2,217021.0,58.5,58.51,58.19,58.2,217021.0
2021-05-25 11:20:00,58.2,58.23,58.03,58.05,281975.0,58.2,58.23,58.03,58.05,281975.0
2021-05-25 11:25:00,58.05,58.05,57.72,57.84,415777.0,58.05,58.05,57.72,57.84,415777.0
2021-05-25 11:30:00,57.83,57.93,57.7,57.77,253191.0,57.83,57.93,57.7,57.77,253191.0
2021-05-25 11:35:00,57.78,58.0,57.78,57.97,378747.0,57.78,58.0,57.78,57.97,378747.0
2021-05-25 11:40:00,57.96,58.09,57.88,58.07,185517.0,57.96,58.09,57.88,58.07,185517.0
2021-05-25 11:45:00,58.06,58.1,57.8,57.84,443879.0,58.06,58.1,57.8,57.84,443879.0
2021-05-25 11:50:00,57.84,57.95,57.79,57.88,117742.0,57.84,57.95,57.79,57.88,117742.0
2021-05-25 11:55:00,57.88,57.94,57.54,57.78,450778.0,57.88,57.94,57.54,57.78,450778.0
2021-05-25 12:00:00,57.77,57.85,57.64,57.69,130389.0,57.77,57.85,57.64,57.69,130389.0
2021-05-25 12:05:00,57.69,57.89,57.66,57.84,211995.0,57.69,57.89,57.66,57.84,211995.0
2021-05-25 12:10:00,57.85,57.9,57.75,57.76,134460.0,57.85,57.9,57.75,57.76,134460.0
2021-05-25 12:15:00,57.77,57.77,57.62,57.67,164160.0,57.77,57.77,57.62,57.67,164160.0
2021-05-25 12:20:00,57.67,57.77,57.67,57.68,177368.0,57.67,57.77,57.67,57.68,177368.0
2021-05-25 12:25:00,57.69,57.78,57.67,57.76,82378.0,57.69,57.78,57.67,57.76,82378.0
2021-05-25 12:30:00,57.76,57.88,57.76,57.87,140047.0,57.76,57.88,57.76,57.87,140047.0
2021-05-25 12:35:00,57.86,57.87,57.72,57.74,90467.0,57.86,57.87,57.72,57.74,90467.0
2021-05-25 12:40:00,57.73,57.74,57.65,57.71,87535.0,57.73,57.74,57.65,57.71,87535.0
2021-05-25 12:45:00,57.71,57.8,57.68,57.69,82590.0,57.71,57.8,57.68,57.69,82590.0
2021-05-25 12:50:00,57.68,57.75,57.67,57.69,45681.0,57.68,57.75,57.67,57.69,45681.0
2021-05-25 12:55:00,57.68,57.69,57.56,57.6,122846.0,57.68,57.69,57.56,57.6,122846.0
2021-05-25 13:00:00,57.59,57.61,57.46,57.54,101697.0,57.59,57.61,57.46,57.54,101697.0
2021-05-25 13:05:00,57.51,57.62,57.44,57.6,135413.0,57.51,57.62,57.44,57.6,135413.0
2021-05-25 13:10:00,57.59,57.59,57.49,57.57,57181.0,57.59,57.59,57.49,57.57,57181.0
2021-05-25 13:15:00,57.58,57.7,57.54,57.68,92561.0,57.58,57.7,57.54,57.68,92561.0
2021-05-25 13:20:00,57.68,57.85,57.68,57.8,162355.0,57.68,57.85,57.68,57.8,162355.0
2021-05-25 13:25:00,57.82,57.91,57.79,57.86,145057.0,57.82,57.91,57.79,57.86,145057.0
2021-05-25 13:30:00,57.86,58.0,57.85,57.97,129270.0,57.86,58.0,57.85,57.97,129270.0
2021-05-25 13:35:00,57.98,58.07,57.92,58.01,144630.0,57.98,58.07,57.92,58.01,144630.0
2021-05-25 13:40:00,58.01,58.04,57.95,58.01,106069.0,58.01,58.04,57.95,58.01,106069.0
2021-05-25 13:45:00,58.0,58.04,57.96,58.03,52738.0,58.0,58.04,57.96,58.03,52738.0
2021-05-25 13:50:00,58.03,58.05,57.94,57.99,48992.0,58.03,58.05,57.94,57.99,48992.0
2021-05-25 13:55:00,57.98,58.03,57.96,57.98,38001.0,57.98,58.03,57.96,57.98,38001.0
2021-05-25 14:00:00,57.98,58.0,57.75,57.81,105909.0,57.98,58.0,57.75,57.81,105909.0
2021-05-25 14:05:00,57.82,57.86,57.77,57.85,109896.0,57.82,57.86,57.77,57.85,109896.0
2021-05-25 14:10:00,57.85,57.85,57.76,57.82,51439.0,57.85,57.85,57.76,57.82,51439.0
2021-05-25 14:15:00,57.81,57.81,57.59,57.64,227626.0,57.81,57.81,57.59,57.64,227626.0
2021-05-25 14:20:00,57.63,57.63,57.54,57.57,133183.0,57.63,57.63,57.54,57.57,133183.0
2021-05-25 14:25:00,57.57,57.57,57.39,57.4,222093.0,57.57,57.57,57.39,57.4,222093.0
2021-05-25 14:30:00,57.39,57.44,57.33,57.37,138183.0,57.39,57.44,57.33,57.37,138183.0
2021-05-25 14:35:00,57.36,57.39,57.34,57.36,91869.0,57.36,57.39,57.34,57.36,91869.0
2021-05-25 14:40:00,57.36,57.4,57.26,57.32,114109.0,57.36,57.4,57.26,57.32,114109.0
2021-05-25 14:45:00,57.32,57.32,57.23,57.24,68987.0,57.32,57.32,57.23,57.24,68987.0
2021-05-25 14:50:00,57.23,57.29,57.14,57.16,151620.0,57.23,57.29,57.14,57.16,151620.0
2021-05-25 14:55:00,57.16,57.19,57.01,57.06,147563.0,57.16,57.19,57.01,57.06,147563.0
2021-05-25 15:00:00,57.06,57.06,56.86,56.87,219739.0,57.06,57.06,56.86,56.87,219739.0
2021-05-25 15:05:00,56.87,57.0,56.86,56.87,206440.0,56.87,57.0,56.86,56.87,206440.0
2021-05-25 15:10:00,56.87,56.94,56.78,56.9,137588.0,56.87,56.94,56.78,56.9,137588.0
2021-05-25 15:15:00,56.9,57.22,56.9,57.17,308180.0,56.9,57.22,56.9,57.17,308180.0
2021-05-25 15:20:00,57.19,57.24,57.01,57.05,398499.0,57.19,57.24,57.01,57.05,398499.0
2021-05-25 15:25:00,57.06,57.1,56.95,56.99,148498.0,57.06,57.1,56.95,56.99,148498.0
2021-05-25 15:30:00,57.0,57.04,56.89,57.04,165684.0,57.0,57.04,56.89,57.04,165684.0
2021-05-25 15:35:00,57.04,57.16,57.03,57.11,175133.0,57.04,57.16,57.03,57.11,175133.0
2021-05-25 15:40:00,57.11,57.27,57.11,57.25,183735.0,57.11,57.27,57.11,57.25,183735.0
2021-05-25 15:45:00,57.24,57.25,56.99,57.0,211137.0,57.24,57.25,56.99,57.0,211137.0
2021-05-25 15:50:00,57.0,57.05,56.84,56.98,254821.0,57.0,57.05,56.84,56.98,254821.0
2021-05-25 15:55:00,56.98,57.01,56.9,56.99,430126.0,56.98,57.01,56.9,56.99,430126.0
2021-05-26 09:30:00,57.75,57.93,57.23,57.82,563491.0,57.75,57.93,57.23,57.82,563491.0
2021-05-26 09:35:00,57.82,58.43,57.65,58.34,572221.0,57.82,58.43,57.65,58.34,572221.0
2021-05-26 09:40:00,58.35,58.42,57.81,58.19,501678.0,58.35,58.42,57.81,58.19,501678.0
2021-05-26 09:45:00,58.21,58.24,57.71,57.73,350038.0,58.21,58.24,57.71,57.73,350038.0
2021-05-26 09:50:00,57.71,58.07,57.67,58.04,346130.0,57.71,58.07,57.67,58.04,346130.0
2021-05-26 09:55:00,58.03,58.19,57.93,57.95,277375.0,58.03,58.19,57.93,57.95,277375.0
2021-05-26 10:00:00,57.96,58.17,57.9,58.14,179975.0,57.96,58.17,57.9,58.14,179975.0
2021-05-26 10:05:00,58.14,58.28,57.89,58.02,201371.0,58.14,58.28,57.89,58.02,201371.0
2021-05-26 10:10:00,58.02,58.17,57.91,58.15,136049.0,58.02,58.17,57.91,58.15,136049.0
2021-05-26 10:15:00,58.16,58.22,58.07,58.16,131231.0,58.16,58.22,58.07,58.16,131231.0
2021-05-26 10:20:00,58.15,58.17,57.97,58.14,135388.0,58.15,58.17,57.97,58.14,135388.0
2021-05-26 10:25:00,58.15,58.18,58.03,58.07,129371.0,58.15,58.18,58.03,58.07,129371.0
2021-05-26 10:30:00,58.07,58.09,57.91,57.92,156927.0,58.07,58.09,57.91,57.92,156927.0
2021-05-26 10:35:00,57.93,57.99,57.84,57.93,135447.0,57.93,57.99,57.84,57.93,135447.0
2021-05-26 10:40:00,57.92,57.99,57.71,57.77,144883.0,57.92,57.99,57.71,57.77,144883.0
2021-05-26 10:45:00,57.77,57.84,57.71,57.73,195186.0,57.77,57.84,57.71,57.73,195186.0
2021-05-26 10:50:00,57.73,57.79,57.63,57.71,131434.0,57.73,57.79,57.63,57.71,131434.0
2021-05-26 10:55:00,57.72,57.87,57.7,57.85,144055.0,57.72,57.87,57.7,57.85,144055.0
2021-05-26 11:00:00,57.86,57.88,57.74,57.8,129066.0,57.86,57.88,57.74,57.8,129066.0
2021-05-26 11:05:00,57.78,57.89,57.75,57.85,128037.0,57.78,57.89,57.75,57.85,128037.0
2021-05-26 11:10:00,57.83,57.86,57.69,57.71,130909.0,57.83,57.86,57.69,57.71,130909.0
2021-05-26 11:15:00,57.7,57.75,57.59,57.63,114138.0,57.7,57.75,57.59,57.63,114138.0
2021-05-26 11:20:00,57.65,57.67,57.51,57.52,70924.0,57.65,57.67,57.51,57.52,70924.0
2021-05-26 11:25:00,57.51,57.55,57.45,57.53,149710.0,57.51,57.55,57.45,57.53,149710.0
2021-05-26 11:30:00,57.54,57.59,57.47,57.52,90274.0,57.54,57.59,57.47,57.52,90274.0
2021-05-26 11:35:00,57.53,57.7,57.51,57.68,115814.0,57.53,57.7,57.51,57.68,115814.0
2021-05-26 11:40:00,57.67,57.7,57.56,57.57,100809.0,57.67,57.7,57.56,57.57,100809.0
2021-05-26 11:45:00,57.58,57.68,57.57,57.64,75017.0,57.58,57.68,57.57,57.64,75017.0
2021-05-26 11:50:00,57.64,57.75,57.61,57.71,106106.0,57.64,57.75,57.61,57.71,106106.0
2021-05-26 11:55:00,57.71,57.72,57.64,57.66,68771.0,57.71,57.72,57.64,57.66,68771.0
2021-05-26 12:00:00,57.68,57.73,57.64,57.67,49398.0,57.68,57.73,57.64,57.67,49398.0
2021-05-26 12:05:00,57.67,57.73,57.6,57.68,93932.0,57.67,57.73,57.6,57.68,93932.0
2021-05-26 12:10:00,57.68,57.77,57.68,57.75,37260.0,57.68,57.77,57.68,57.75,37260.0
2021-05-26 12:15:00,57.75,57.75,57.64,57.68,89406.0,57.75,57.75,57.64,57.68,89406.0
2021-05-26 12:20:00,57.68,57.68,57.55,57.59,93837.0,57.68,57.68,57.55,57.59,93837.0
2021-05-26 12:25:00,57.59,57.66,57.58,57.64,58764.0,57.59,57.66,57.58,57.64,58764.0
2021-05-26 12:30:00,57.64,57.76,57.63,57.73,58034.0,57.64,57.76,57.63,57.73,58034.0
2021-05-26 12:35:00,57.73,57.75,57.64,57.75,104736.0,57.73,57.75,57.64,57.75,104736.0
2021-05-26 12:40:00,57.75,57.75,57.64,57.65,100545.0,57.75,57.75,57.64,57.65,100545.0
2021-05-26 12:45:00,57.64,57.7,57.61,57.69,41065.0,57.64,57.7,57.61,57.69,41065.0
2021-05-26 12:50:00,57.7,57.72,57.67,57.7,54575.0,57.7,57.72,57.67,57.7,54575.0
2021-05-26 12:55:00,57.7,57.77,57.67,57.76,49309.0,57.7,57.77,57.67,57.76,49309.0
2021-05-26 13:00:00,57.76,57.9,57.75,57.89,155634.0,57.76,57.9,57.75,57.89,155634.0
2021-05-26 13:05:00,57.88,57.9,57.75,57.78,89608.0,57.88,57.9,57.75,57.78,89608.0
2021-05-26 13:10:00,57.77,57.92,57.77,57.89,61449.0,57.77,57.92,57.77,57.89,61449.0
2021-05-26 13:15:00,57.9,57.98,57.87,57.96,71466.0,57.9,57.98,57.87,57.96,71466.0
2021-05-26 13:20:00,57.96,58.03,57.94,57.97,116728.0,57.96,58.03,57.94,57.97,116728.0
2021-05-26 13:25:00,57.95,58.0,57.92,57.99,64889.0,57.95,58.0,57.92,57.99,64889.0
2021-05-26 13:30:00,57.98,58.0,57.91,57.94,60743.0,57.98,58.0,57.91,57.94,60743.0
2021-05-26 13:35:00,57.95,57.96,57.85,57.87,51942.0,57.95,57.96,57.85,57.87,51942.0
2021-05-26 13:40:00,57.85,57.92,57.84,57.89,69497.0,57.85,57.92,57.84,57.89,69497.0
2021-05-26 13:45:00,57.89,57.91,57.75,57.78,101052.0,57.89,57.91,57.75,57.78,101052.0
2021-05-26 13:50:00,57.78,57.81,57.72,57.74,48758.0,57.78,57.81,57.72,57.74,48758.0
2021-05-26 13:55:00,57.74,57.87,57.74,57.85,82640.0,57.74,57.87,57.74,57.85,82640.0
2021-05-26 14:00:00,57.85,57.99,57.85,57.97,100400.0,57.85,57.99,57.85,57.97,100400.0
2021-05-26 14:05:00,57.96,57.99,57.95,57.97,45276.0,57.96,57.99,57.95,57.97,45276.0
2021-05-26 14:10:00,57.96,58.0,57.96,58.0,53451.0,57.96,58.0,57.96,58.0,53451.0
2021-05-26 14:15:00,57.99,58.08,57.98,58.07,74558.0,57.99,58.08,57.98,58.07,74558.0
2021-05-26 14:20:00,58.07,58.15,58.07,58.09,90838.0,58.07,58.15,58.07,58.09,90838.0
2021-05-26 14:25:00,58.09,58.1,57.93,57.95,105713.0,58.09,58.1,57.93,57.95,105713.0
2021-05-26 14:30:00,57.95,58.04,57.92,58.0,67894.0,57.95,58.04,57.92,58.0,67894.0
2021-05-26 14:35:00,58.01,58.09,58.0,58.08,78358.0,58.01,58.09,58.0,58.08,78358.0
2021-05-26 14:40:00,58.08,58.1,58.02,58.04,90153.0,58.08,58.1,58.02,58.04,90153.0
2021-05-26 14:45:00,58.04,58.08,58.03,58.06,52992.0,58.04,58.08,58.03,58.06,52992.0
2021-05-26 14:50:00,58.05,58.06,57.95,58.03,65906.0,58.05,58.06,57.95,58.03,65906.0
2021-05-26 14:55:00,58.03,58.13,57.98,58.12,78892.0,58.03,58.13,57.98,58.12,78892.0
2021-05-26 15:00:00,58.11,58.14,58.04,58.06,88466.0,58.11,58.14,58.04,58.06,88466.0
2021-05-26 15:05:00,58.06,58.09,57.96,57.99,106859.0,58.06,58.09,57.96,57.99,106859.0
2021-05-26 15:10:00,57.99,58.16,57.96,58.1,101804.0,57.99,58.16,57.96,58.1,101804.0
2021-05-26 15:15:00,58.11,58.16,58.09,58.15,67294.0,58.11,58.16,58.09,58.15,67294.0
2021-05-26 15:20:00,58.15,58.18,58.1,58.18,78081.0,58.15,58.18,58.1,58.18,78081.0
2021-05-26 15:25:00,58.18,58.19,58.13,58.15,94755.0,58.18,58.19,58.13,58.15,94755.0
2021-05-26 15:30:00,58.15,58.17,58.11,58.12,251441.0,58.15,58.17,58.11,58.12,251441.0
2021-05-26 15:35:00,58.12,58.14,58.06,58.07,100954.0,58.12,58.14,58.06,58.07,100954.0
2021-05-26 15:40:00,58.06,58.07,57.97,57.98,195387.0,58.06,58.07,57.97,57.98,195387.0
2021-05-26 15:45:00,57.98,58.03,57.95,57.99,98320.0,57.98,58.03,57.95,57.99,98320.0
2021-05-26 15:50:00,57.99,58.06,57.98,58.05,159535.0,57.99,58.06,57.98,58.05,159535.0
2021-05-26 15:55:00,58.05,58.05,57.92,58.0,305565.0,58.05,58.05,57.92,58.0,305565.0
2021-05-27 09:30:00,58.59,58.84,58.19,58.36,438722.0,58.59,58.84,58.19,58.36,438722.0
2021-05-27 09:35:00,58.35,58.43,58.19,58.39,306650.0,58.35,58.43,58.19,58.39,306650.0
2021-05-27 09:40:00,58.37,58.47,58.04,58.07,355021.0,58.37,58.47,58.04,58.07,355021.0
2021-05-27 09:45:00,58.06,58.35,57.87,58.21,386403.0,58.06,58.35,57.87,58.21,386403.0
2021-05-27 09:50:00,58.22,58.47,58.22,58.4,158490.0,58.22,58.47,58.22,58.4,158490.0
2021-05-27 09:55:00,58.41,58.59,58.37,58.54,269744.0,58.41,58.59,58.37,58.54,269744.0
2021-05-27 10:00:00,58.54,58.62,58.27,58.59,247312.0,58.54,58.62,58.27,58.59,247312.0
2021-05-27 10:05:00,58.6,58.73,58.56,58.63,212242.0,58.6,58.73,58.56,58.63,212242.0
2021-05-27 10:10:00,58.63,58.64,58.47,58.49,171323.0,58.63,58.64,58.47,58.49,171323.0
2021-05-27 10:15:00,58.51,58.71,58.37,58.6,180267.0,58.51,58.71,58.37,58.6,180267.0
2021-05-27 10:20:00,58.58,58.78,58.58,58.72,222264.0,58.58,58.78,58.58,58.72,222264.0
2021-05-27 10:25:00,58.7,58.76,58.65,58.72,171387.0,58.7,58.76,58.65,58.72,171387.0
2021-05-27 10:30:00,58.72,58.72,58.45,58.48,133053.0,58.72,58.72,58.45,58.48,133053.0
2021-05-27 10:35:00,58.49,58.61,58.43,58.56,108319.0,58.49,58.61,58.43,58.56,108319.0
2021-05-27 10:40:00,58.55,58.57,58.38,58.46,141980.0,58.55,58.57,58.38,58.46,141980.0
2021-05-27 10:45:00,58.46,58.46,58.35,58.39,97849.0,58.46,58.46,58.35,58.39,97849.0
2021-05-27 10:50:00,58.38,58.44,58.16,58.34,239244.0,58.38,58.44,58.16,58.34,239244.0
2021-05-27 10:55:00,58.35,58.39,58.27,58.32,140978.0,58.35,58.39,58.27,58.32,140978.0
2021-05-27 11:00:00,58.33,58.39,58.2,58.23,135099.0,58.33,58.39,58.2,58.23,135099.0
2021-05-27 11:05:00,58.23,58.33,58.23,58.29,81703.0,58.23,58.33,58.23,58.29,81703.0
2021-05-27 11:10:00,58.3,58.31,58.22,58.27,72626.0,58.3,58.31,58.22,58.27,72626.0
2021-05-27 11:15:00,58.27,58.34,58.26,58.32,67946.0,58.27,58.34,58.26,58.32,67946.0
2021-05-27 11:20:00,58.32,58.35,58.29,58.3,76323.0,58.32,58.35,58.29,58.3,76323.0
2021-05-27 11:25:00,58.31,58.34,58.23,58.23,83047.0,58.31,58.34,58.23,58.23,83047.0
2021-05-27 11:30:00,58.23,58.23,58.01,58.07,260659.0,58.23,58.23,58.01,58.07,260659.0
2021-05-27 11:35:00,58.08,58.18,58.05,58.13,111560.0,58.08,58.18,58.05,58.13,111560.0
2021-05-27 11:40:00,58.11,58.18,58.07,58.18,87039.0,58.11,58.18,58.07,58.18,87039.0
2021-05-27 11:45:00,58.17,58.24,58.15,58.2,57256.0,58.17,58.24,58.15,58.2,57256.0
2021-05-27 11:50:00,58.2,58.22,58.16,58.18,42791.0,58.2,58.22,58.16,58.18,42791.0
2021-05-27 11:55:00,58.18,58.2,58.1,58.1,67523.0,58.18,58.2,58.1,58.1,67523.0
2021-05-27 12:00:00,58.1,58.11,58.03,58.1,65623.0,58.1,58.11,58.03,58.1,65623.0
2021-05-27 12:05:00,58.09,58.1,58.04,58.06,55412.0,58.09,58.1,58.04,58.06,55412.0
2021-05-27 12:10:00,58.06,58.08,58.02,58.06,47448.0,58.06,58.08,58.02,58.06,47448.0
2021-05-27 12:15:00,58.07,58.08,58.04,58.05,29708.0,58.07,58.08,58.04,58.05,29708.0
2021-05-27 12:20:00,58.05,58.08,58.02,58.02,49841.0,58.05,58.08,58.02,58.02,49841.0
2021-05-27 12:25:00,58.02,58.09,58.02,58.09,51317.0,58.02,58.09,58.02,58.09,51317.0
2021-05-27 12:30:00,58.08,58.09,58.04,58.04,65201.0,58.08,58.09,58.04,58.04,65201.0
2021-05-27 12:35:00,58.05,58.21,58.0,58.16,198291.0,58.05,58.21,58.0,58.16,198291.0
2021-05-27 12:40:00,58.18,58.23,58.17,58.23,92841.0,58.18,58.23,58.17,58.23,92841.0
2021-05-27 12:45:00,58.22,58.25,58.16,58.19,62784.0,58.22,58.25,58.16,58.19,62784.0
2021-05-27 12:50:00,58.2,58.25,58.18,58.24,56331.0,58.2,58.25,58.18,58.24,56331.0
2021-05-27 12:55:00,58.23,58.26,58.19,58.24,52119.0,58.23,58.26,58.19,58.24,52119.0
2021-05-27 13:00:00,58.24,58.29,58.23,58.27,42254.0,58.24,58.29,58.23,58.27,42254.0
2021-05-27 13:05:00,58.27,58.33,58.27,58.33,58828.0,58.27,58.33,58.27,58.33,58828.0
2021-05-27 13:10:00,58.34,58.34,58.24,58.28,56476.0,58.34,58.34,58.24,58.28,56476.0
2021-05-27 13:15:00,58.27,58.27,58.2,58.26,55965.0,58.27,58.27,58.2,58.26,55965.0
2021-05-27 13:20:00,58.26,58.33,58.24,58.25,82894.0,58.26,58.33,58.24,58.25,82894.0
2021-05-27 13:25:00,58.25,58.3,58.23,58.26,48657.0,58.25,58.3,58.23,58.26,48657.0
2021-05-27 13:30:00,58.26,58.33,58.22,58.3,76723.0,58.26,58.33,58.22,58.3,76723.0
2021-05-27 13:35:00,58.32,58.37,58.13,58.19,172180.0,58.32,58.37,58.13,58.19,172180.0
2021-05-27 13:40:00,58.2,58.22,58.15,58.19,53614.0,58.2,58.22,58.15,58.19,53614.0
2021-05-27 13:45:00,58.19,58.32,58.19,58.32,86757.0,58.19,58.32,58.19,58.32,86757.0
2021-05-27 13:50:00,58.32,58.37,58.28,58.34,90602.0,58.32,58.37,58.28,58.34,90602.0
2021-05-27 13:55:00,58.35,58.42,58.34,58.41,63103.0,58.35,58.42,58.34,58.41,63103.0
2021-05-27 14:00:00,58.4,58.44,58.27,58.31,118231.0,58.4,58.44,58.27,58.31,118231.0
2021-05-27 14:05:00,58.31,58.32,58.23,58.29,99436.0,58.31,58.32,58.23,58.29,99436.0
2021-05-27 14:10:00,58.29,58.29,58.22,58.23,62204.0,58.29,58.29,58.22,58.23,62204.0
2021-05-27 14:15:00,58.23,58.32,58.22,58.32,92130.0,58.23,58.32,58.22,58.32,92130.0
2021-05-27 14:20:00,58.31,58.4,58.3,58.37,83282.0,58.31,58.4,58.3,58.37,83282.0
2021-05-27 14:25:00,58.37,58.46,58.36,58.45,153395.0,58.37,58.46,58.36,58.45,153395.0
2021-05-27 14:30:00,58.44,58.44,58.4,58.42,93738.0,58.44,58.44,58.4,58.42,93738.0
2021-05-27 14:35:00,58.42,58.42,58.34,58.38,93746.0,58.42,58.42,58.34,58.38,93746.0
2021-05-27 14:40:00,58.38,58.43,58.36,58.37,107190.0,58.38,58.43,58.36,58.37,107190.0
2021-05-27 14:45:00,58.36,58.37,58.27,58.31,96732.0,58.36,58.37,58.27,58.31,96732.0
2021-05-27 14:50:00,58.32,58.44,58.32,58.44,139224.0,58.32,58.44,58.32,58.44,139224.0
2021-05-27 14:55:00,58.45,58.46,58.4,58.44,97780.0,58.45,58.46,58.4,58.44,97780.0
2021-05-27 15:00:00,58.44,58.46,58.36,58.46,56518.0,58.44,58.46,58.36,58.46,56518.0
2021-05-27 15:05:00,58.46,58.47,58.4,58.43,78982.0,58.46,58.47,58.4,58.43,78982.0
2021-05-27 15:10:00,58.42,58.59,58.42,58.58,143603.0,58.42,58.59,58.42,58.58,143603.0
2021-05-27 15:15:00,58.59,58.72,58.59,58.71,190073.0,58.59,58.72,58.59,58.71,190073.0
2021-05-27 15:20:00,58.72,58.72,58.62,58.68,139596.0,58.72,58.72,58.62,58.68,139596.0
2021-05-27 15:25:00,58.68,58.74,58.66,58.72,103477.0,58.68,58.74,58.66,58.72,103477.0
2021-05-27 15:30:00,58.72,58.83,58.7,58.82,188224.0,58.72,58.83,58.7,58.82,188224.0
2021-05-27 15:35:00,58.81,58.94,58.8,58.9,183455.0,58.81,58.94,58.8,58.9,183455.0
2021-05-27 15:40:00,58.9,58.99,58.84,58.97,199445.0,58.9,58.99,58.84,58.97,199445.0
2021-05-27 15:45:00,58.97,59.05,58.94,59.0,292989.0,58.97,59.05,58.94,59.0,292989.0
2021-05-27 15:50:00,59.0,59.23,58.97,59.21,475865.0,59.0,59.23,58.97,59.21,475865.0
2021-05-27 15:55:00,59.2,59.23,59.12,59.13,432673.0,59.2,59.23,59.12,59.13,432673.0
2021-05-28 09:30:00,58.95,59.02,58.19,58.8,688162.0,58.95,59.02,58.19,58.8,688162.0
2021-05-28 09:35:00,58.83,58.83,58.35,58.67,582087.0,58.83,58.83,58.35,58.67,582087.0
2021-05-28 09:40:00,58.67,58.72,58.3,58.39,307968.0,58.67,58.72,58.3,58.39,307968.0
2021-05-28 09:45:00,58.4,58.64,58.24,58.59,324509.0,58.4,58.64,58.24,58.59,324509.0
2021-05-28 09:50:00,58.58,59.07,58.56,59.07,475499.0,58.58,59.07,58.56,59.07,475499.0
2021-05-28 09:55:00,59.06,59.2,58.93,59.1,408110.0,59.06,59.2,58.93,59.1,408110.0
2021-05-28 10:00:00,59.1,59.17,58.87,58.94,270980.0,59.1,59.17,58.87,58.94,270980.0
2021-05-28 10:05:00,58.95,59.02,58.68,58.75,251535.0,58.95,59.02,58.68,58.75,251535.0
2021-05-28 10:10:00,58.77,58.79,58.52,58.55,134059.0,58.77,58.79,58.52,58.55,134059.0
2021-05-28 10:15:00,58.56,58.59,58.16,58.17,255116.0,58.56,58.59,58.16,58.17,255116.0
2021-05-28 10:20:00,58.16,58.38,58.14,58.23,251786.0,58.16,58.38,58.14,58.23,251786.0
2021-05-28 10:25:00,58.23,58.27,58.1,58.14,201309.0,58.23,58.27,58.1,58.14,201309.0
2021-05-28 10:30:00,58.16,58.38,58.15,58.37,166184.0,58.16,58.38,58.15,58.37,166184.0
2021-05-28 10:35:00,58.38,58.46,58.32,58.41,163403.0,58.38,58.46,58.32,58.41,163403.0
2021-05-28 10:40:00,58.39,58.52,58.32,58.32,121562.0,58.39,58.52,58.32,58.32,121562.0
2021-05-28 10:45:00,58.32,58.36,58.16,58.19,155989.0,58.32,58.36,58.16,58.19,155989.0
2021-05-28 10:50:00,58.22,58.37,58.17,58.36,133452.0,58.22,58.37,58.17,58.36,133452.0
2021-05-28 10:55:00,58.36,58.45,58.26,58.3,152127.0,58.36,58.45,58.26,58.3,152127.0
2021-05-28 11:00:00,58.28,58.44,58.27,58.42,80925.0,58.28,58.44,58.27,58.42,80925.0
2021-05-28 11:05:00,58.41,58.49,58.39,58.48,145360.0,58.41,58.49,58.39,58.48,145360.0
2021-05-28 11:10:00,58.47,58.66,58.45,58.58,146136.0,58.47,58.66,58.45,58.58,146136.0
2021-05-28 11:15:00,58.57,58.6,58.46,58.47,113972.0,58.57,58.6,58.46,58.47,113972.0
2021-05-28 11:20:00,58.47,58.5,58.37,58.41,112769.0,58.47,58.5,58.37,58.41,112769.0
2021-05-28 11:25:00,58.4,58.4,58.25,58.26,182317.0,58.4,58.4,58.25,58.26,182317.0
2021-05-28 11:30:00,58.26,58.39,58.26,58.33,149461.0,58.26,58.39,58.26,58.33,149461.0
2021-05-28 11:35:00,58.33,58.44,58.31,58.35,177194.0,58.33,58.44,58.31,58.35,177194.0
2021-05-28 11:40:00,58.35,58.35,58.18,58.21,165367.0,58.35,58.35,58.18,58.21,165367.0
2021-05-28 11:45:00,58.21,58.36,58.19,58.33,148306.0,58.21,58.36,58.19,58.33,148306.0
2021-05-28 11:50:00,58.32,58.34,58.2,58.25,87026.0,58.32,58.34,58.2,58.25,87026.0
2021-05-28 11:55:00,58.25,58.31,58.21,58.21,64039.0,58.25,58.31,58.21,58.21,64039.0
2021-05-28 12:00:00,58.21,58.3,58.19,58.22,138260.0,58.21,58.3,58.19,58.22,138260.0
2021-05-28 12:05:00,58.22,58.24,58.16,58.2,123496.0,58.22,58.24,58.16,58.2,123496.0
2021-05-28 12:10:00,58.19,58.36,58.19,58.32,128637.0,58.19,58.36,58.19,58.32,128637.0
2021-05-28 12:15:00,58.32,58.34,58.21,58.28,121959.0,58.32,58.34,58.21,58.28,121959.0
2021-05-28 12:20:00,58.28,58.29,58.19,58.19,120177.0,58.28,58.29,58.19,58.19,120177.0
2021-05-28 12:25:00,58.19,58.29,58.18,58.26,102578.0,58.19,58.29,58.18,58.26,102578.0
2021-05-28 12:30:00,58.27,58.38,58.25,58.29,136722.0,58.27,58.38,58.25,58.29,136722.0
2021-05-28 12:35:00,58.28,58.31,58.22,58.26,44547.0,58.28,58.31,58.22,58.26,44547.0
2021-05-28 12:40:00,58.26,58.37,58.25,58.36,51356.0,58.26,58.37,58.25,58.36,51356.0
2021-05-28 12:45:00,58.36,58.4,58.26,58.29,102250.0,58.36,58.4,58.26,58.29,102250.0
2021-05-28 12:50:00,58.28,58.29,58.24,58.28,72807.0,58.28,58.29,58.24,58.28,72807.0
2021-05-28 12:55:00,58.29,58.3,58.19,58.23,66205.0,58.29,58.3,58.19,58.23,66205.0
2021-05-28 13:00:00,58.23,58.3,58.23,58.29,55768.0,58.23,58.3,58.23,58.29,55768.0
2021-05-28 13:05:00,58.29,58.31,58.25,58.26,135522.0,58.29,58.31,58.25,58.26,135522.0
2021-05-28 13:10:00,58.27,58.31,58.18,58.23,152338.0,58.27,58.31,58.18,58.23,152338.0
2021-05-28 13:15:00,58.23,58.3,58.15,58.29,195421.0,58.23,58.3,58.15,58.29,195421.0
2021-05-28 13:20:00,58.3,58.33,58.26,58.29,106644.0,58.3,58.33,58.26,58.29,106644.0
2021-05-28 13:25:00,58.28,58.29,58.18,58.2,111123.0,58.28,58.29,58.18,58.2,111123.0
2021-05-28 13:30:00,58.2,58.28,58.2,58.25,136443.0,58.2,58.28,58.2,58.25,136443.0
2021-05-28 13:35:00,58.24,58.32,58.22,58.29,107723.0,58.24,58.32,58.22,58.29,107723.0
2021-05-28 13:40:00,58.29,58.32,58.25,58.31,78599.0,58.29,58.32,58.25,58.31,78599.0
2021-05-28 13:45:00,58.32,58.43,58.32,58.43,126788.0,58.32,58.43,58.32,58.43,126788.0
2021-05-28 13:50:00,58.43,58.48,58.42,58.44,64362.0,58.43,58.48,58.42,58.44,64362.0
2021-05-28 13:55:00,58.45,58.46,58.35,58.36,90803.0,58.45,58.46,58.35,58.36,90803.0
2021-05-28 14:00:00,58.37,58.47,58.36,58.46,66754.0,58.37,58.47,58.36,58.46,66754.0
2021-05-28 14:05:00,58.45,58.45,58.33,58.4,138796.0,58.45,58.45,58.33,58.4,138796.0
2021-05-28 14:10:00,58.4,58.4,58.25,58.25,74634.0,58.4,58.4,58.25,58.25,74634.0
2021-05-28 14:15:00,58.26,58.3,58.21,58.24,107442.0,58.26,58.3,58.21,58.24,107442.0
2021-05-28 14:20:00,58.23,58.29,58.22,58.24,65227.0,58.23,58.29,58.22,58.24,65227.0
2021-05-28 14:25:00,58.24,58.35,58.24,58.32,86292.0,58.24,58.35,58.24,58.32,86292.0
2021-05-28 14:30:00,58.32,58.38,58.29,58.37,69801.0,58.32,58.38,58.29,58.37,69801.0
2021-05-28 14:35:00,58.37,58.37,58.27,58.3,63694.0,58.37,58.37,58.27,58.3,63694.0
2021-05-28 14:40:00,58.29,58.34,58.28,58.32,81021.0,58.29,58.34,58.28,58.32,81021.0
2021-05-28 14:45:00,58.31,58.31,58.23,58.23,96532.0,58.31,58.31,58.23,58.23,96532.0
2021-05-28 14:50:00,58.22,58.29,58.21,58.28,53127.0,58.22,58.29,58.21,58.28,53127.0
2021-05-28 14:55:00,58.28,58.29,58.19,58.21,68059.0,58.28,58.29,58.19,58.21,68059.0
2021-05-28 15:00:00,58.22,58.27,58.2,58.23,52929.0,58.22,58.27,58.2,58.23,52929.0
2021-05-28 15:05:00,58.22,58.22,58.17,58.19,34320.0,58.22,58.22,58.17,58.19,34320.0
2021-05-28 15:10:00,58.19,58.2,58.04,58.06,131418.0,58.19,58.2,58.04,58.06,131418.0
2021-05-28 15:15:00,58.05,58.09,58.03,58.07,100258.0,58.05,58.09,58.03,58.07,100258.0
2021-05-28 15:20:00,58.08,58.12,58.06,58.11,55027.0,58.08,58.12,58.06,58.11,55027.0
2021-05-28 15:25:00,58.1,58.12,58.06,58.08,70849.0,58.1,58.12,58.06,58.08,70849.0
2021-05-28 15:30:00,58.08,58.12,58.03,58.03,82388.0,58.08,58.12,58.03,58.03,82388.0
2021-05-28 15:35:00,58.02,58.1,57.95,58.09,256207.0,58.02,58.1,57.95,58.09,256207.0
2021-05-28 15:40:00,58.1,58.11,58.02,58.07,101788.0,58.1,58.11,58.02,58.07,101788.0
2021-05-28 15:45:00,58.06,58.2,58.06,58.19,203696.0,58.06,58.2,58.06,58.19,203696.0
2021-05-28 15:50:00,58.2,58.33,58.2,58.27,437383.0,58.2,58.33,58.2,58.27,437383.0
2021-05-28 15:55:00,58.26,58.36,58.25,58.34,655735.0,58.26,58.36,58.25,58.34,655735.0
2021-06-01 09:30:00,59.07,59.54,58.96,59.42,712998.0,59.07,59.54,58.96,59.42,712998.0
2021-06-01 09:35:00,59.4,59.63,59.2,59.21,503081.0,59.4,59.63,59.2,59.21,503081.0
2021-06-01 09:40:00,59.21,59.84,59.17,59.77,528523.0,59.21,59.84,59.17,59.77,528523.0
2021-06-01 09:45:00,59.76,59.95,59.56,59.81,636533.0,59.76,59.95,59.56,59.81,636533.0
2021-06-01 09:50:00,59.8,59.99,59.6,59.87,421989.0,59.8,59.99,59.6,59.87,421989.0
2021-06-01 09:55:00,59.88,59.98,59.74,59.98,363910.0,59.88,59.98,59.74,59.98,363910.0
2021-06-01 10:00:00,59.97,60.41,59.95,60.32,856922.0,59.97,60.41,59.95,60.32,856922.0
2021-06-01 10:05:00,60.3,60.32,59.98,60.15,375603.0,60.3,60.32,59.98,60.15,375603.0
2021-06-01 10:10:00,60.16,60.19,59.82,59.85,305838.0,60.16,60.19,59.82,59.85,305838.0
2021-06-01 10:15:00,59.84,59.86,59.68,59.82,333198.0,59.84,59.86,59.68,59.82,333198.0
2021-06-01 10:20:00,59.82,59.85,59.6,59.79,221145.0,59.82,59.85,59.6,59.79,221145.0
2021-06-01 10:25:00,59.79,59.99,59.67,59.97,175163.0,59.79,59.99,59.67,59.97,175163.0
2021-06-01 10:30:00,59.97,60.17,59.95,60.05,213229.0,59.97,60.17,59.95,60.05,213229.0
2021-06-01 10:35:00,60.06,60.12,59.87,59.9,113387.0,60.06,60.12,59.87,59.9,113387.0
2021-06-01 10:40:00,59.9,59.91,59.74,59.8,135798.0,59.9,59.91,59.74,59.8,135798.0
2021-06-01 10:45:00,59.8,59.83,59.64,59.73,114546.0,59.8,59.83,59.64,59.73,114546.0
2021-06-01 10:50:00,59.73,59.84,59.73,59.8,110371.0,59.73,59.84,59.73,59.8,110371.0
2021-06-01 10:55:00,59.82,59.98,59.81,59.94,170608.0,59.82,59.98,59.81,59.94,170608.0
2021-06-01 11:00:00,59.94,59.94,59.76,59.81,164727.0,59.94,59.94,59.76,59.81,164727.0
2021-06-01 11:05:00,59.81,59.84,59.67,59.68,96461.0,59.81,59.84,59.67,59.68,96461.0
2021-06-01 11:10:00,59.69,59.74,59.65,59.7,87240.0,59.69,59.74,59.65,59.7,87240.0
2021-06-01 11:15:00,59.7,59.81,59.69,59.79,54635.0,59.7,59.81,59.69,59.79,54635.0
2021-06-01 11:20:00,59.79,59.84,59.64,59.68,69827.0,59.79,59.84,59.64,59.68,69827.0
2021-06-01 11:25:00,59.7,59.72,59.65,59.65,54018.0,59.7,59.72,59.65,59.65,54018.0
2021-06-01 11:30:00,59.66,59.67,59.48,59.58,127597.0,59.66,59.67,59.48,59.58,127597.0
2021-06-01 11:35:00,59.6,59.71,59.54,59.68,146860.0,59.6,59.71,59.54,59.68,146860.0
2021-06-01 11:40:00,59.68,59.81,59.6,59.76,167479.0,59.68,59.81,59.6,59.76,167479.0
2021-06-01 11:45:00,59.75,59.79,59.59,59.62,87879.0,59.75,59.79,59.59,59.62,87879.0
2021-06-01 11:50:00,59.61,59.69,59.61,59.67,58042.0,59.61,59.69,59.61,59.67,58042.0
2021-06-01 11:55:00,59.67,59.79,59.65,59.72,57713.0,59.67,59.79,59.65,59.72,57713.0
2021-06-01 12:00:00,59.72,59.73,59.61,59.61,121704.0,59.72,59.73,59.61,59.61,121704.0
2021-06-01 12:05:00,59.61,59.71,59.55,59.57,74222.0,59.61,59.71,59.55,59.57,74222.0
2021-06-01 12:10:00,59.57,59.65,59.56,59.61,55012.0,59.57,59.65,59.56,59.61,55012.0
2021-06-01 12:15:00,59.6,59.64,59.54,59.55,45131.0,59.6,59.64,59.54,59.55,45131.0
2021-06-01 12:20:00,59.55,59.64,59.45,59.64,105587.0,59.55,59.64,59.45,59.64,105587.0
2021-06-01 12:25:00,59.64,59.66,59.57,59.59,67422.0,59.64,59.66,59.57,59.59,67422.0
2021-06-01 12:30:00,59.58,59.6,59.5,59.53,60863.0,59.58,59.6,59.5,59.53,60863.0
2021-06-01 12:35:00,59.53,59.67,59.5,59.64,76387.0,59.53,59.67,59.5,59.64,76387.0
2021-06-01 12:40:00,59.62,59.65,59.51,59.52,67578.0,59.62,59.65,59.51,59.52,67578.0
2021-06-01 12:45:00,59.51,59.62,59.47,59.58,75047.0,59.51,59.62,59.47,59.58,75047.0
2021-06-01 12:50:00,59.59,59.67,59.56,59.64,64386.0,59.59,59.67,59.56,59.64,64386.0
2021-06-01 12:55:00,59.65,59.67,59.6,59.67,48971.0,59.65,59.67,59.6,59.67,48971.0
2021-06-01 13:00:00,59.68,59.69,59.62,59.64,63151.0,59.68,59.69,59.62,59.64,63151.0
2021-06-01 13:05:00,59.63,59.68,59.57,59.67,60737.0,59.63,59.68,59.57,59.67,60737.0
2021-06-01 13:10:00,59.66,59.7,59.64,59.69,49993.0,59.66,59.7,59.64,59.69,49993.0
2021-06-01 13:15:00,59.68,59.71,59.52,59.55,91862.0,59.68,59.71,59.52,59.55,91862.0
2021-06-01 13:20:00,59.55,59.56,59.37,59.44,153234.0,59.55,59.56,59.37,59.44,153234.0
2021-06-01 13:25:00,59.45,59.47,59.4,59.45,66056.0,59.45,59.47,59.4,59.45,66056.0
2021-06-01 13:30:00,59.44,59.52,59.41,59.46,44613.0,59.44,59.52,59.41,59.46,44613.0
2021-06-01 13:35:00,59.46,59.52,59.41,59.45,45664.0,59.46,59.52,59.41,59.45,45664.0
2021-06-01 13:40:00,59.45,59.46,59.32,59.39,95983.0,59.45,59.46,59.32,59.39,95983.0
2021-06-01 13:45:00,59.39,59.47,59.35,59.39,75323.0,59.39,59.47,59.35,59.39,75323.0
2021-06-01 13:50:00,59.38,59.43,59.37,59.4,43916.0,59.38,59.43,59.37,59.4,43916.0
2021-06-01 13:55:00,59.4,59.44,59.37,59.4,40064.0,59.4,59.44,59.37,59.4,40064.0
2021-06-01 14:00:00,59.4,59.47,59.34,59.43,88027.0,59.4,59.47,59.34,59.43,88027.0
2021-06-01 14:05:00,59.42,59.46,59.36,59.37,46032.0,59.42,59.46,59.36,59.37,46032.0
2021-06-01 14:10:00,59.37,59.41,59.33,59.39,64147.0,59.37,59.41,59.33,59.39,64147.0
2021-06-01 14:15:00,59.39,59.46,59.35,59.45,72148.0,59.39,59.46,59.35,59.45,72148.0
2021-06-01 14:20:00,59.46,59.49,59.42,59.46,63027.0,59.46,59.49,59.42,59.46,63027.0
2021-06-01 14:25:00,59.47,59.52,59.44,59.52,56775.0,59.47,59.52,59.44,59.52,56775.0
2021-06-01 14:30:00,59.52,59.53,59.48,59.52,66517.0,59.52,59.53,59.48,59.52,66517.0
2021-06-01 14:35:00,59.53,59.6,59.52,59.55,91780.0,59.53,59.6,59.52,59.55,91780.0
2021-06-01 14:40:00,59.55,59.61,59.5,59.53,93404.0,59.55,59.61,59.5,59.53,93404.0
2021-06-01 14:45:00,59.52,59.55,59.47,59.51,67677.0,59.52,59.55,59.47,59.51,67677.0
2021-06-01 14:50:00,59.52,59.53,59.47,59.48,42513.0,59.52,59.53,59.47,59.48,42513.0
2021-06-01 14:55:00,59.48,59.56,59.48,59.54,89153.0,59.48,59.56,59.48,59.54,89153.0
2021-06-01 15:00:00,59.55,59.59,59.53,59.55,86115.0,59.55,59.59,59.53,59.55,86115.0
2021-06-01 15:05:00,59.56,59.59,59.49,59.54,129822.0,59.56,59.59,59.49,59.54,129822.0
2021-06-01 15:10:00,59.54,59.55,59.41,59.47,170338.0,59.54,59.55,59.41,59.47,170338.0
2021-06-01 15:15:00,59.47,59.5,59.42,59.46,69504.0,59.47,59.5,59.42,59.46,69504.0
2021-06-01 15:20:00,59.47,59.57,59.46,59.51,95066.0,59.47,59.57,59.46,59.51,95066.0
2021-06-01 15:25:00,59.51,59.58,59.46,59.56,97925.0,59.51,59.58,59.46,59.56,97925.0
2021-06-01 15:30:00,59.57,59.59,59.49,59.52,96583.0,59.57,59.59,59.49,59.52,96583.0
2021-06-01 15:35:00,59.53,59.63,59.51,59.63,100508.0,59.53,59.63,59.51,59.63,100508.0
2021-06-01 15:40:00,59.62,59.63,59.48,59.55,139577.0,59.62,59.63,59.48,59.55,139577.0
2021-06-01 15:45:00,59.55,59.68,59.55,59.57,291480.0,59.55,59.68,59.55,59.57,291480.0
2021-06-01 15:50:00,59.58,59.71,59.56,59.7,326775.0,59.58,59.71,59.56,59.7,326775.0
2021-06-01 15:55:00,59.7,59.74,59.63,59.67,499560.0,59.7,59.74,59.63,59.67,499560.0
2021-06-02 09:30:00,60.15,60.29,59.68,59.88,510118.0,60.15,60.29,59.68,59.88,510118.0
2021-06-02 09:35:00,59.9,60.0,59.61,59.74,235831.0,59.9,60.0,59.61,59.74,235831.0
2021-06-02 09:40:00,59.77,60.18,59.69,60.16,231577.0,59.77,60.18,59.69,60.16,231577.0
2021-06-02 09:45:00,60.16,60.58,60.08,60.44,514517.0,60.16,60.58,60.08,60.44,514517.0
2021-06-02 09:50:00,60.44,60.46,60.06,60.07,298022.0,60.44,60.46,60.06,60.07,298022.0
2021-06-02 09:55:00,60.04,60.04,59.86,59.93,125935.0,60.04,60.04,59.86,59.93,125935.0
2021-06-02 10:00:00,59.93,60.15,59.83,60.1,240061.0,59.93,60.15,59.83,60.1,240061.0
2021-06-02 10:05:00,60.1,60.11,59.91,59.92,151739.0,60.1,60.11,59.91,59.92,151739.0
2021-06-02 10:10:00,59.92,60.07,59.87,60.05,142931.0,59.92,60.07,59.87,60.05,142931.0
2021-06-02 10:15:00,60.06,60.29,59.96,60.26,150693.0,60.06,60.29,59.96,60.26,150693.0
2021-06-02 10:20:00,60.26,60.28,60.14,60.18,104952.0,60.26,60.28,60.14,60.18,104952.0
2021-06-02 10:25:00,60.18,60.22,60.1,60.12,77345.0,60.18,60.22,60.1,60.12,77345.0
2021-06-02 10:30:00,60.13,60.19,60.08,60.1,73700.0,60.13,60.19,60.08,60.1,73700.0
2021-06-02 10:35:00,60.11,60.12,59.93,59.98,105846.0,60.11,60.12,59.93,59.98,105846.0
2021-06-02 10:40:00,59.97,60.07,59.94,60.05,72713.0,59.97,60.07,59.94,60.05,72713.0
2021-06-02 10:45:00,60.04,60.04,59.85,59.98,113194.0,60.04,60.04,59.85,59.98,113194.0
2021-06-02 10:50:00,59.97,60.05,59.96,60.01,118148.0,59.97,60.05,59.96,60.01,118148.0
2021-06-02 10:55:00,60.02,60.1,60.0,60.05,74526.0,60.02,60.1,60.0,60.05,74526.0
2021-06-02 11:00:00,60.07,60.12,60.0,60.09,132186.0,60.07,60.12,60.0,60.09,132186.0
2021-06-02 11:05:00,60.1,60.26,60.09,60.12,155279.0,60.1,60.26,60.09,60.12,155279.0
2021-06-02 11:10:00,60.12,60.13,60.03,60.05,90241.0,60.12,60.13,60.03,60.05,90241.0
2021-06-02 11:15:00,60.07,60.11,59.97,60.1,89941.0,60.07,60.11,59.97,60.1,89941.0
2021-06-02 11:20:00,60.09,60.12,59.95,60.11,116012.0,60.09,60.12,59.95,60.11,116012.0
2021-06-02 11:25:00,60.12,60.29,60.1,60.25,105998.0,60.12,60.29,60.1,60.25,105998.0
2021-06-02 11:30:00,60.27,60.29,60.14,60.21,118423.0,60.27,60.29,60.14,60.21,118423.0
2021-06-02 11:35:00,60.21,60.22,60.17,60.2,41829.0,60.21,60.22,60.17,60.2,41829.0
2021-06-02 11:40:00,60.2,60.23,60.14,60.19,47760.0,60.2,60.23,60.14,60.19,47760.0
2021-06-02 11:45:00,60.18,60.19,60.08,60.12,66833.0,60.18,60.19,60.08,60.12,66833.0
2021-06-02 11:50:00,60.12,60.2,60.11,60.13,47065.0,60.12,60.2,60.11,60.13,47065.0
2021-06-02 11:55:00,60.13,60.17,60.05,60.11,87897.0,60.13,60.17,60.05,60.11,87897.0
2021-06-02 12:00:00,60.12,60.12,60.01,60.03,64740.0,60.12,60.12,60.01,60.03,64740.0
2021-06-02 12:05:00,60.03,60.06,60.0,60.02,59946.0,60.03,60.06,60.0,60.02,59946.0
2021-06-02 12:10:00,60.0,60.01,59.93,59.98,90025.0,60.0,60.01,59.93,59.98,90025.0
2021-06-02 12:15:00,59.99,60.04,59.93,60.01,45897.0,59.99,60.04,59.93,60.01,45897.0
2021-06-02 12:20:00,60.01,60.06,59.96,60.04,48304.0,60.01,60.06,59.96,60.04,48304.0
2021-06-02 12:25:00,60.04,60.21,60.0,60.19,171407.0,60.04,60.21,60.0,60.19,171407.0
2021-06-02 12:30:00,60.2,60.38,59.93,60.1,396120.0,60.2,60.38,59.93,60.1,396120.0
2021-06-02 12:35:00,60.1,60.3,60.06,60.26,177983.0,60.1,60.3,60.06,60.26,177983.0
2021-06-02 12:40:00,60.23,60.29,60.19,60.28,100508.0,60.23,60.29,60.19,60.28,100508.0
2021-06-02 12:45:00,60.28,60.42,60.28,60.35,202121.0,60.28,60.42,60.28,60.35,202121.0
2021-06-02 12:50:00,60.35,60.45,60.33,60.43,124605.0,60.35,60.45,60.33,60.43,124605.0
2021-06-02 12:55:00,60.44,60.53,60.42,60.45,263446.0,60.44,60.53,60.42,60.45,263446.0
2021-06-02 13:00:00,60.46,60.49,60.32,60.45,124219.0,60.46,60.49,60.32,60.45,124219.0
2021-06-02 13:05:00,60.45,60.52,60.44,60.48,79523.0,60.45,60.52,60.44,60.48,79523.0
2021-06-02 13:10:00,60.48,60.59,60.41,60.48,204858.0,60.48,60.59,60.41,60.48,204858.0
2021-06-02 13:15:00,60.49,60.5,60.23,60.27,154289.0,60.49,60.5,60.23,60.27,154289.0
2021-06-02 13:20:00,60.26,60.26,59.86,59.86,256272.0,60.26,60.26,59.86,59.86,256272.0
2021-06-02 13:25:00,59.86,60.01,59.84,59.93,160155.0,59.86,60.01,59.84,59.93,160155.0
2021-06-02 13:30:00,59.94,60.13,59.9,60.11,114957.0,59.94,60.13,59.9,60.11,114957.0
2021-06-02 13:35:00,60.1,60.15,60.03,60.03,113218.0,60.1,60.15,60.03,60.03,113218.0
2021-06-02 13:40:00,60.02,60.14,59.98,60.14,103085.0,60.02,60.14,59.98,60.14,103085.0
2021-06-02 13:45:00,60.13,60.19,60.0,60.08,100222.0,60.13,60.19,60.0,60.08,100222.0
2021-06-02 13:50:00,60.07,60.22,60.07,60.19,85970.0,60.07,60.22,60.07,60.19,85970.0
2021-06-02 13:55:00,60.2,60.26,60.16,60.23,135622.0,60.2,60.26,60.16,60.23,135622.0
2021-06-02 14:00:00,60.23,60.36,60.2,60.35,117905.0,60.23,60.36,60.2,60.35,117905.0
2021-06-02 14:05:00,60.35,60.37,60.26,60.28,60715.0,60.35,60.37,60.26,60.28,60715.0
2021-06-02 14:10:00,60.28,60.34,60.09,60.18,100931.0,60.28,60.34,60.09,60.18,100931.0
2021-06-02 14:15:00,60.17,60.27,60.16,60.23,61885.0,60.17,60.27,60.16,60.23,61885.0
2021-06-02 14:20:00,60.23,60.29,60.19,60.29,110163.0,60.23,60.29,60.19,60.29,110163.0
2021-06-02 14:25:00,60.29,60.39,60.29,60.34,114908.0,60.29,60.39,60.29,60.34,114908.0
2021-06-02 14:30:00,60.34,60.38,60.23,60.26,88589.0,60.34,60.38,60.23,60.26,88589.0
2021-06-02 14:35:00,60.25,60.28,60.2,60.25,57786.0,60.25,60.28,60.2,60.25,57786.0
2021-06-02 14:40:00,60.24,60.3,60.2,60.26,59810.0,60.24,60.3,60.2,60.26,59810.0
2021-06-02 14:45:00,60.26,60.27,60.17,60.26,62284.0,60.26,60.27,60.17,60.26,62284.0
2021-06-02 14:50:00,60.26,60.28,60.2,60.26,54497.0,60.26,60.28,60.2,60.26,54497.0
2021-06-02 14:55:00,60.28,60.31,60.22,60.3,49202.0,60.28,60.31,60.22,60.3,49202.0
2021-06-02 15:00:00,60.29,60.37,60.25,60.33,79229.0,60.29,60.37,60.25,60.33,79229.0
2021-06-02 15:05:00,60.34,60.4,60.32,60.33,112078.0,60.34,60.4,60.32,60.33,112078.0
2021-06-02 15:10:00,60.32,60.33,60.25,60.28,56692.0,60.32,60.33,60.25,60.28,56692.0
2021-06-02 15:15:00,60.29,60.29,60.22,60.26,70178.0,60.29,60.29,60.22,60.26,70178.0
2021-06-02 15:20:00,60.26,60.29,60.17,60.18,103178.0,60.26,60.29,60.17,60.18,103178.0
2021-06-02 15:25:00,60.19,60.21,60.15,60.19,79917.0,60.19,60.21,60.15,60.19,79917.0
2021-06-02 15:30:00,60.18,60.23,60.13,60.16,96143.0,60.18,60.23,60.13,60.16,96143.0
2021-06-02 15:35:00,60.16,60.26,60.15,60.19,99504.0,60.16,60.26,60.15,60.19,99504.0
2021-06-02 15:40:00,60.19,60.22,60.16,60.2,51570.0,60.19,60.22,60.16,60.2,51570.0
2021-06-02 15:45:00,60.2,60.28,60.19,60.28,134108.0,60.2,60.28,60.19,60.28,134108.0
2021-06-02 15:50:00,60.29,60.34,60.23,60.29,231373.0,60.29,60.34,60.23,60.29,231373.0
2021-06-02 15:55:00,60.28,60.34,60.25,60.27,292543.0,60.28,60.34,60.25,60.27,292543.0
2021-06-03 09:30:00,59.65,59.65,58.7,59.05,813125.0,59.65,59.65,58.7,59.05,813125.0
2021-06-03 09:35:00,59.09,59.16,58.61,58.62,485323.0,59.09,59.16,58.61,58.62,485323.0
2021-06-03 09:40:00,58.64,58.73,58.29,58.39,484057.0,58.64,58.73,58.29,58.39,484057.0
2021-06-03 09:45:00,58.39,58.87,58.33,58.4,508419.0,58.39,58.87,58.33,58.4,508419.0
2021-06-03 09:50:00,58.4,58.9,58.38,58.83,301639.0,58.4,58.9,58.38,58.83,301639.0
2021-06-03 09:55:00,58.83,58.89,58.69,58.76,234484.0,58.83,58.89,58.69,58.76,234484.0
2021-06-03 10:00:00,58.75,59.05,58.71,59.03,241560.0,58.75,59.05,58.71,59.03,241560.0
2021-06-03 10:05:00,59.03,59.06,58.86,58.98,227820.0,59.03,59.06,58.86,58.98,227820.0
2021-06-03 10:10:00,58.98,59.03,58.7,58.72,179190.0,58.98,59.03,58.7,58.72,179190.0
2021-06-03 10:15:00,58.73,58.74,58.47,58.7,308191.0,58.73,58.74,58.47,58.7,308191.0
2021-06-03 10:20:00,58.68,58.86,58.65,58.77,126642.0,58.68,58.86,58.65,58.77,126642.0
2021-06-03 10:25:00,58.76,58.82,58.68,58.79,77933.0,58.76,58.82,58.68,58.79,77933.0
2021-06-03 10:30:00,58.78,58.91,58.7,58.89,143290.0,58.78,58.91,58.7,58.89,143290.0
2021-06-03 10:35:00,58.9,58.96,58.83,58.85,147127.0,58.9,58.96,58.83,58.85,147127.0
2021-06-03 10:40:00,58.84,58.9,58.7,58.87,186809.0,58.84,58.9,58.7,58.87,186809.0
2021-06-03 10:45:00,58.87,58.89,58.73,58.79,173649.0,58.87,58.89,58.73,58.79,173649.0
2021-06-03 10:50:00,58.8,58.88,58.63,58.69,237258.0,58.8,58.88,58.63,58.69,237258.0
2021-06-03 10:55:00,58.7,58.75,58.57,58.7,141216.0,58.7,58.75,58.57,58.7,141216.0
2021-06-03 11:00:00,58.72,58.75,58.58,58.64,217255.0,58.72,58.75,58.58,58.64,217255.0
2021-06-03 11:05:00,58.62,58.78,58.57,58.73,164421.0,58.62,58.78,58.57,58.73,164421.0
2021-06-03 11:10:00,58.75,58.75,58.56,58.57,148378.0,58.75,58.75,58.56,58.57,148378.0
2021-06-03 11:15:00,58.58,58.58,58.43,58.47,273072.0,58.58,58.58,58.43,58.47,273072.0
2021-06-03 11:20:00,58.47,58.67,58.43,58.62,148953.0,58.47,58.67,58.43,58.62,148953.0
2021-06-03 11:25:00,58.6,58.7,58.57,58.63,117188.0,58.6,58.7,58.57,58.63,117188.0
2021-06-03 11:30:00,58.62,58.67,58.57,58.57,70094.0,58.62,58.67,58.57,58.57,70094.0
2021-06-03 11:35:00,58.56,58.72,58.56,58.72,69474.0,58.56,58.72,58.56,58.72,69474.0
2021-06-03 11:40:00,58.71,58.8,58.7,58.79,86146.0,58.71,58.8,58.7,58.79,86146.0
2021-06-03 11:45:00,58.78,58.78,58.65,58.68,62422.0,58.78,58.78,58.65,58.68,62422.0
2021-06-03 11:50:00,58.68,58.68,58.6,58.62,59452.0,58.68,58.68,58.6,58.62,59452.0
2021-06-03 11:55:00,58.62,58.69,58.56,58.69,98308.0,58.62,58.69,58.56,58.69,98308.0
2021-06-03 12:00:00,58.69,58.71,58.64,58.65,75024.0,58.69,58.71,58.64,58.65,75024.0
2021-06-03 12:05:00,58.65,58.72,58.6,58.69,61165.0,58.65,58.72,58.6,58.69,61165.0
2021-06-03 12:10:00,58.69,58.76,58.66,58.73,82556.0,58.69,58.76,58.66,58.73,82556.0
2021-06-03 12:15:00,58.73,58.77,58.7,58.73,50314.0,58.73,58.77,58.7,58.73,50314.0
2021-06-03 12:20:00,58.73,58.73,58.6,58.62,81427.0,58.73,58.73,58.6,58.62,81427.0
2021-06-03 12:25:00,58.61,58.74,58.6,58.72,59685.0,58.61,58.74,58.6,58.72,59685.0
2021-06-03 12:30:00,58.72,58.73,58.63,58.67,39300.0,58.72,58.73,58.63,58.67,39300.0
2021-06-03 12:35:00,58.66,58.76,58.65,58.73,75251.0,58.66,58.76,58.65,58.73,75251.0
2021-06-03 12:40:00,58.73,58.76,58.66,58.71,49897.0,58.73,58.76,58.66,58.71,49897.0
2021-06-03 12:45:00,58.71,58.73,58.62,58.66,67035.0,58.71,58.73,58.62,58.66,67035.0
2021-06-03 12:50:00,58.67,58.67,58.55,58.57,98088.0,58.67,58.67,58.55,58.57,98088.0
2021-06-03 12:55:00,58.57,58.64,58.54,58.63,55415.0,58.57,58.64,58.54,58.63,55415.0
2021-06-03 13:00:00,58.64,58.69,58.62,58.66,76226.0,58.64,58.69,58.62,58.66,76226.0
2021-06-03 13:05:00,58.66,58.68,58.56,58.59,68026.0,58.66,58.68,58.56,58.59,68026.0
2021-06-03 13:10:00,58.6,58.65,58.52,58.53,75421.0,58.6,58.65,58.52,58.53,75421.0
2021-06-03 13:15:00,58.53,58.61,58.53,58.58,77720.0,58.53,58.61,58.53,58.58,77720.0
2021-06-03 13:20:00,58.58,58.65,58.56,58.6,99757.0,58.58,58.65,58.56,58.6,99757.0
2021-06-03 13:25:00,58.6,58.68,58.58,58.63,92357.0,58.6,58.68,58.58,58.63,92357.0
2021-06-03 13:30:00,58.63,58.7,58.6,58.68,75505.0,58.63,58.7,58.6,58.68,75505.0
2021-06-03 13:35:00,58.68,58.7,58.65,58.69,50025.0,58.68,58.7,58.65,58.69,50025.0
2021-06-03 13:40:00,58.68,58.68,58.49,58.55,176407.0,58.68,58.68,58.49,58.55,176407.0
2021-06-03 13:45:00,58.55,58.64,58.51,58.53,94433.0,58.55,58.64,58.51,58.53,94433.0
2021-06-03 13:50:00,58.52,58.58,58.5,58.54,67552.0,58.52,58.58,58.5,58.54,67552.0
2021-06-03 13:55:00,58.54,58.62,58.54,58.61,87501.0,58.54,58.62,58.54,58.61,87501.0
2021-06-03 14:00:00,58.62,58.63,58.53,58.56,51872.0,58.62,58.63,58.53,58.56,51872.0
2021-06-03 14:05:00,58.57,58.61,58.48,58.5,70369.0,58.57,58.61,58.48,58.5,70369.0
2021-06-03 14:10:00,58.51,58.52,58.44,58.46,64795.0,58.51,58.52,58.44,58.46,64795.0
2021-06-03 14:15:00,58.45,58.47,58.34,58.41,151397.0,58.45,58.47,58.34,58.41,151397.0
2021-06-03 14:20:00,58.42,58.42,58.2,58.2,171360.0,58.42,58.42,58.2,58.2,171360.0
2021-06-03 14:25:00,58.21,58.27,58.2,58.21,107191.0,58.21,58.27,58.2,58.21,107191.0
2021-06-03 14:30:00,58.21,58.23,58.11,58.15,164494.0,58.21,58.23,58.11,58.15,164494.0
2021-06-03 14:35:00,58.15,58.2,57.93,57.96,238128.0,58.15,58.2,57.93,57.96,238128.0
2021-06-03 14:40:00,57.96,58.0,57.86,58.0,156525.0,57.96,58.0,57.86,58.0,156525.0
2021-06-03 14:45:00,58.0,58.06,57.96,58.05,94173.0,58.0,58.06,57.96,58.05,94173.0
2021-06-03 14:50:00,58.05,58.05,57.96,57.96,64368.0,58.05,58.05,57.96,57.96,64368.0
2021-06-03 14:55:00,57.97,58.05,57.96,58.0,98964.0,57.97,58.05,57.96,58.0,98964.0
2021-06-03 15:00:00,58.0,58.06,57.98,57.98,47942.0,58.0,58.06,57.98,57.98,47942.0
2021-06-03 15:05:00,57.98,58.04,57.97,57.99,49607.0,57.98,58.04,57.97,57.99,49607.0
2021-06-03 15:10:00,57.98,58.1,57.97,58.08,88049.0,57.98,58.1,57.97,58.08,88049.0
2021-06-03 15:15:00,58.08,58.09,57.92,57.93,77032.0,58.08,58.09,57.92,57.93,77032.0
2021-06-03 15:20:00,57.94,58.01,57.88,57.99,95932.0,57.94,58.01,57.88,57.99,95932.0
2021-06-03 15:25:00,57.99,58.0,57.93,57.98,62617.0,57.99,58.0,57.93,57.98,62617.0
2021-06-03 15:30:00,57.99,58.0,57.92,57.98,111760.0,57.99,58.0,57.92,57.98,111760.0
2021-06-03 15:35:00,57.99,58.14,57.98,58.13,138241.0,57.99,58.14,57.98,58.13,138241.0
2021-06-03 15:40:00,58.13,58.13,57.93,57.94,197445.0,58.13,58.13,57.93,57.94,197445.0
2021-06-03 15:45:00,57.93,57.96,57.82,57.84,163101.0,57.93,57.96,57.82,57.84,163101.0
2021-06-03 15:50:00,57.83,57.89,57.68,57.7,375738.0,57.83,57.89,57.68,57.7,375738.0
2021-06-03 15:55:00,57.7,57.8,57.7,57.72,512013.0,57.7,57.8,57.7,57.72,512013.0
2021-06-04 09:30:00,58.3,58.4,57.91,57.95,517007.0,58.3,58.4,57.91,57.95,517007.0
2021-06-04 09:35:00,57.96,58.26,57.81,58.24,428850.0,57.96,58.26,57.81,58.24,428850.0
2021-06-04 09:40:00,58.21,58.23,57.87,57.89,229841.0,58.21,58.23,57.87,57.89,229841.0
2021-06-04 09:45:00,57.91,58.02,57.67,57.69,322664.0,57.91,58.02,57.67,57.69,322664.0
2021-06-04 09:50:00,57.71,57.77,57.4,57.44,318612.0,57.71,57.77,57.4,57.44,318612.0
2021-06-04 09:55:00,57.44,57.56,57.39,57.5,280787.0,57.44,57.56,57.39,57.5,280787.0
2021-06-04 10:00:00,57.5,57.51,56.96,57.03,439795.0,57.5,57.51,56.96,57.03,439795.0
2021-06-04 10:05:00,57.03,57.1,56.86,56.87,702327.0,57.03,57.1,56.86,56.87,702327.0
2021-06-04 10:10:00,56.86,57.08,56.81,56.82,239169.0,56.86,57.08,56.81,56.82,239169.0
2021-06-04 10:15:00,56.81,56.93,56.72,56.89,296029.0,56.81,56.93,56.72,56.89,296029.0
2021-06-04 10:20:00,56.88,57.02,56.83,56.94,450927.0,56.88,57.02,56.83,56.94,450927.0
2021-06-04 10:25:00,56.96,56.99,56.77,56.98,232433.0,56.96,56.99,56.77,56.98,232433.0
2021-06-04 10:30:00,56.99,57.25,56.95,57.24,555051.0,56.99,57.25,56.95,57.24,555051.0
2021-06-04 10:35:00,57.24,57.24,57.04,57.11,285435.0,57.24,57.24,57.04,57.11,285435.0
2021-06-04 10:40:00,57.11,57.16,57.0,57.0,153444.0,57.11,57.16,57.0,57.0,153444.0
2021-06-04 10:45:00,57.01,57.12,56.95,57.08,133572.0,57.01,57.12,56.95,57.08,133572.0
2021-06-04 10:50:00,57.07,57.12,56.93,56.94,141043.0,57.07,57.12,56.93,56.94,141043.0
2021-06-04 10:55:00,56.93,57.11,56.91,57.07,139256.0,56.93,57.11,56.91,57.07,139256.0
2021-06-04 11:00:00,57.08,57.16,57.03,57.09,91777.0,57.08,57.16,57.03,57.09,91777.0
2021-06-04 11:05:00,57.1,57.2,57.1,57.15,99022.0,57.1,57.2,57.1,57.15,99022.0
2021-06-04 11:10:00,57.15,57.19,57.09,57.1,90669.0,57.15,57.19,57.09,57.1,90669.0
2021-06-04 11:15:00,57.1,57.16,56.89,56.92,141082.0,57.1,57.16,56.89,56.92,141082.0
2021-06-04 11:20:00,56.91,56.99,56.89,56.98,58065.0,56.91,56.99,56.89,56.98,58065.0
2021-06-04 11:25:00,56.98,57.02,56.89,56.9,88072.0,56.98,57.02,56.89,56.9,88072.0
2021-06-04 11:30:00,56.9,57.0,56.87,56.98,99005.0,56.9,57.0,56.87,56.98,99005.0
2021-06-04 11:35:00,56.97,57.07,56.95,57.07,74406.0,56.97,57.07,56.95,57.07,74406.0
2021-06-04 11:40:00,57.07,57.1,57.02,57.04,64849.0,57.07,57.1,57.02,57.04,64849.0
2021-06-04 11:45:00,57.05,57.05,56.92,56.92,66762.0,57.05,57.05,56.92,56.92,66762.0
2021-06-04 11:50:00,56.91,56.98,56.9,56.94,65799.0,56.91,56.98,56.9,56.94,65799.0
2021-06-04 11:55:00,56.95,57.0,56.93,56.98,52286.0,56.95,57.0,56.93,56.98,52286.0
2021-06-04 12:00:00,56.98,57.03,56.95,56.98,47906.0,56.98,57.03,56.95,56.98,47906.0
2021-06-04 12:05:00,56.98,56.98,56.9,56.98,60002.0,56.98,56.98,56.9,56.98,60002.0
2021-06-04 12:10:00,56.98,57.02,56.97,56.99,47031.0,56.98,57.02,56.97,56.99,47031.0
2021-06-04 12:15:00,56.99,57.05,56.99,57.05,71200.0,56.99,57.05,56.99,57.05,71200.0
2021-06-04 12:20:00,57.05,57.09,57.01,57.05,38971.0,57.05,57.09,57.01,57.05,38971.0
2021-06-04 12:25:00,57.06,57.08,57.01,57.02,46865.0,57.06,57.08,57.01,57.02,46865.0
2021-06-04 12:30:00,57.02,57.03,56.93,56.96,73966.0,57.02,57.03,56.93,56.96,73966.0
2021-06-04 12:35:00,56.96,56.99,56.94,56.96,49366.0,56.96,56.99,56.94,56.96,49366.0
2021-06-04 12:40:00,56.96,57.04,56.94,57.03,77873.0,56.96,57.04,56.94,57.03,77873.0
2021-06-04 12:45:00,57.04,57.1,57.03,57.06,106930.0,57.04,57.1,57.03,57.06,106930.0
2021-06-04 12:50:00,57.06,57.12,57.03,57.12,69621.0,57.06,57.12,57.03,57.12,69621.0
2021-06-04 12:55:00,57.12,57.16,57.09,57.15,78305.0,57.12,57.16,57.09,57.15,78305.0
2021-06-04 13:00:00,57.16,57.25,57.14,57.24,129013.0,57.16,57.25,57.14,57.24,129013.0
2021-06-04 13:05:00,57.24,57.28,57.2,57.21,90774.0,57.24,57.28,57.2,57.21,90774.0
2021-06-04 13:10:00,57.22,57.23,57.16,57.2,64727.0,57.22,57.23,57.16,57.2,64727.0
2021-06-04 13:15:00,57.21,57.22,57.08,57.11,115816.0,57.21,57.22,57.08,57.11,115816.0
2021-06-04 13:20:00,57.11,57.13,57.07,57.12,65859.0,57.11,57.13,57.07,57.12,65859.0
2021-06-04 13:25:00,57.13,57.19,57.11,57.14,90002.0,57.13,57.19,57.11,57.14,90002.0
2021-06-04 13:30:00,57.14,57.14,57.02,57.06,66510.0,57.14,57.14,57.02,57.06,66510.0
2021-06-04 13:35:00,57.07,57.17,57.05,57.14,106813.0,57.07,57.17,57.05,57.14,106813.0
2021-06-04 13:40:00,57.13,57.21,57.13,57.2,58516.0,57.13,57.21,57.13,57.2,58516.0
2021-06-04 13:45:00,57.21,57.26,57.19,57.23,79922.0,57.21,57.26,57.19,57.23,79922.0
2021-06-04 13:50:00,57.23,57.25,57.17,57.24,72372.0,57.23,57.25,57.17,57.24,72372.0
2021-06-04 13:55:00,57.24,57.34,57.23,57.33,112908.0,57.24,57.34,57.23,57.33,112908.0
2021-06-04 14:00:00,57.32,57.36,57.25,57.29,125173.0,57.32,57.36,57.25,57.29,125173.0
2021-06-04 14:05:00,57.29,57.33,57.27,57.29,66720.0,57.29,57.33,57.27,57.29,66720.0
2021-06-04 14:10:00,57.29,57.31,57.24,57.27,51837.0,57.29,57.31,57.24,57.27,51837.0
2021-06-04 14:15:00,57.27,57.27,57.2,57.2,44755.0,57.27,57.27,57.2,57.2,44755.0
2021-06-04 14:20:00,57.2,57.24,57.16,57.22,72539.0,57.2,57.24,57.16,57.22,72539.0
2021-06-04 14:25:00,57.23,57.25,57.21,57.22,30633.0,57.23,57.25,57.21,57.22,30633.0
2021-06-04 14:30:00,57.22,57.28,57.22,57.27,76797.0,57.22,57.28,57.22,57.27,76797.0
2021-06-04 14:35:00,57.28,57.3,57.24,57.28,24936.0,57.28,57.3,57.24,57.28,24936.0
2021-06-04 14:40:00,57.28,57.31,57.27,57.27,46062.0,57.28,57.31,57.27,57.27,46062.0
2021-06-04 14:45:00,57.28,57.35,57.27,57.33,31588.0,57.28,57.35,57.27,57.33,31588.0
2021-06-04 14:50:00,57.33,57.34,57.23,57.26,53115.0,57.33,57.34,57.23,57.26,53115.0
2021-06-04 14:55:00,57.26,57.28,57.19,57.2,48272.0,57.26,57.28,57.19,57.2,48272.0
2021-06-04 15:00:00,57.2,57.2,57.07,57.08,145178.0,57.2,57.2,57.07,57.08,145178.0
2021-06-04 15:05:00,57.07,57.08,56.97,57.03,143545.0,57.07,57.08,56.97,57.03,143545.0
2021-06-04 15:10:00,57.03,57.05,56.95,56.96,78704.0,57.03,57.05,56.95,56.96,78704.0
2021-06-04 15:15:00,56.96,57.0,56.9,57.0,100939.0,56.96,57.0,56.9,57.0,100939.0
2021-06-04 15:20:00,57.0,57.07,56.98,57.05,128370.0,57.0,57.07,56.98,57.05,128370.0
2021-06-04 15:25:00,57.06,57.11,57.03,57.09,128361.0,57.06,57.11,57.03,57.09,128361.0
2021-06-04 15:30:00,57.09,57.17,57.07,57.14,78762.0,57.09,57.17,57.07,57.14,78762.0
2021-06-04 15:35:00,57.14,57.14,57.02,57.05,181946.0,57.14,57.14,57.02,57.05,181946.0
2021-06-04 15:40:00,57.04,57.06,56.94,56.97,244596.0,57.04,57.06,56.94,56.97,244596.0
2021-06-04 15:45:00,56.97,56.97,56.89,56.9,126674.0,56.97,56.97,56.89,56.9,126674.0
2021-06-04 15:50:00,56.91,57.01,56.9,56.98,341882.0,56.91,57.01,56.9,56.98,341882.0
2021-06-04 15:55:00,56.98,56.99,56.9,56.94,471612.0,56.98,56.99,56.9,56.94,471612.0
2021-06-07 09:30:00,57.34,57.97,57.17,57.27,540617.0,57.34,57.97,57.17,57.27,540617.0
2021-06-07 09:35:00,57.25,57.5,57.04,57.43,260297.0,57.25,57.5,57.04,57.43,260297.0
2021-06-07 09:40:00,57.42,57.64,57.33,57.33,240275.0,57.42,57.64,57.33,57.33,240275.0
2021-06-07 09:45:00,57.35,57.51,57.32,57.48,165552.0,57.35,57.51,57.32,57.48,165552.0
2021-06-07 09:50:00,57.48,57.48,57.12,57.19,206680.0,57.48,57.48,57.12,57.19,206680.0
2021-06-07 09:55:00,57.22,57.37,57.2,57.27,116054.0,57.22,57.37,57.2,57.27,116054.0
2021-06-07 10:00:00,57.27,57.31,57.09,57.16,173883.0,57.27,57.31,57.09,57.16,173883.0
2021-06-07 10:05:00,57.15,57.3,57.14,57.28,185333.0,57.15,57.3,57.14,57.28,185333.0
2021-06-07 10:10:00,57.26,57.3,57.11,57.19,142283.0,57.26,57.3,57.11,57.19,142283.0
2021-06-07 10:15:00,57.19,57.21,57.02,57.05,132296.0,57.19,57.21,57.02,57.05,132296.0
2021-06-07 10:20:00,57.06,57.26,57.06,57.23,116065.0,57.06,57.26,57.06,57.23,116065.0
2021-06-07 10:25:00,57.23,57.34,57.18,57.29,98185.0,57.23,57.34,57.18,57.29,98185.0
2021-06-07 10:30:00,57.29,57.37,57.26,57.26,134996.0,57.29,57.37,57.26,57.26,134996.0
2021-06-07 10:35:00,57.25,57.48,57.24,57.45,152734.0,57.25,57.48,57.24,57.45,152734.0
2021-06-07 10:40:00,57.46,57.51,57.34,57.37,191072.0,57.46,57.51,57.34,57.37,191072.0
2021-06-07 10:45:00,57.37,57.37,57.21,57.25,203604.0,57.37,57.37,57.21,57.25,203604.0
2021-06-07 10:50:00,57.25,57.32,57.15,57.23,110723.0,57.25,57.32,57.15,57.23,110723.0
2021-06-07 10:55:00,57.23,57.33,57.22,57.3,117759.0,57.23,57.33,57.22,57.3,117759.0
2021-06-07 11:00:00,57.31,57.36,57.23,57.23,84188.0,57.31,57.36,57.23,57.23,84188.0
2021-06-07 11:05:00,57.22,57.3,57.16,57.23,114475.0,57.22,57.3,57.16,57.23,114475.0
2021-06-07 11:10:00,57.23,57.3,57.19,57.27,67241.0,57.23,57.3,57.19,57.27,67241.0
2021-06-07 11:15:00,57.26,57.3,57.17,57.23,95587.0,57.26,57.3,57.17,57.23,95587.0
2021-06-07 11:20:00,57.24,57.31,57.24,57.3,87713.0,57.24,57.31,57.24,57.3,87713.0
2021-06-07 11:25:00,57.3,57.32,57.16,57.2,103996.0,57.3,57.32,57.16,57.2,103996.0
2021-06-07 11:30:00,57.22,57.28,57.17,57.26,119330.0,57.22,57.28,57.17,57.26,119330.0
2021-06-07 11:35:00,57.24,57.29,57.16,57.2,78874.0,57.24,57.29,57.16,57.2,78874.0
2021-06-07 11:40:00,57.21,57.25,57.17,57.25,93688.0,57.21,57.25,57.17,57.25,93688.0
2021-06-07 11:45:00,57.25,57.27,57.15,57.15,70065.0,57.25,57.27,57.15,57.15,70065.0
2021-06-07 11:50:00,57.17,57.19,57.09,57.12,70106.0,57.17,57.19,57.09,57.12,70106.0
2021-06-07 11:55:00,57.13,57.16,57.11,57.14,53413.0,57.13,57.16,57.11,57.14,53413.0
2021-06-07 12:00:00,57.15,57.15,57.07,57.12,38230.0,57.15,57.15,57.07,57.12,38230.0
2021-06-07 12:05:00,57.13,57.15,57.1,57.11,23847.0,57.13,57.15,57.1,57.11,23847.0
2021-06-07 12:10:00,57.1,57.15,57.09,57.11,50511.0,57.1,57.15,57.09,57.11,50511.0
2021-06-07 12:15:00,57.1,57.19,57.09,57.14,75200.0,57.1,57.19,57.09,57.14,75200.0
2021-06-07 12:20:00,57.14,57.2,57.14,57.19,35464.0,57.14,57.2,57.14,57.19,35464.0
2021-06-07 12:25:00,57.19,57.2,57.08,57.09,28261.0,57.19,57.2,57.08,57.09,28261.0
2021-06-07 12:30:00,57.1,57.13,57.07,57.1,37776.0,57.1,57.13,57.07,57.1,37776.0
2021-06-07 12:35:00,57.11,57.15,57.1,57.14,28783.0,57.11,57.15,57.1,57.14,28783.0
2021-06-07 12:40:00,57.15,57.2,57.13,57.14,31657.0,57.15,57.2,57.13,57.14,31657.0
2021-06-07 12:45:00,57.14,57.19,57.14,57.18,24959.0,57.14,57.19,57.14,57.18,24959.0
2021-06-07 12:50:00,57.18,57.22,57.17,57.2,38954.0,57.18,57.22,57.17,57.2,38954.0
2021-06-07 12:55:00,57.21,57.23,57.18,57.21,43027.0,57.21,57.23,57.18,57.21,43027.0
2021-06-07 13:00:00,57.22,57.22,57.12,57.13,51031.0,57.22,57.22,57.12,57.13,51031.0
2021-06-07 13:05:00,57.13,57.17,57.12,57.16,54880.0,57.13,57.17,57.12,57.16,54880.0
2021-06-07 13:10:00,57.16,57.18,57.11,57.15,45051.0,57.16,57.18,57.11,57.15,45051.0
2021-06-07 13:15:00,57.16,57.22,57.14,57.19,53125.0,57.16,57.22,57.14,57.19,53125.0
2021-06-07 13:20:00,57.2,57.2,57.12,57.13,47026.0,57.2,57.2,57.12,57.13,47026.0
2021-06-07 13:25:00,57.13,57.17,57.1,57.14,44452.0,57.13,57.17,57.1,57.14,44452.0
2021-06-07 13:30:00,57.14,57.16,57.07,57.12,84449.0,57.14,57.16,57.07,57.12,84449.0
2021-06-07 13:35:00,57.12,57.19,57.11,57.12,67465.0,57.12,57.19,57.11,57.12,67465.0
2021-06-07 13:40:00,57.12,57.15,57.09,57.14,35212.0,57.12,57.15,57.09,57.14,35212.0
2021-06-07 13:45:00,57.14,57.25,57.13,57.24,79561.0,57.14,57.25,57.13,57.24,79561.0
2021-06-07 13:50:00,57.24,57.26,57.21,57.22,66703.0,57.24,57.26,57.21,57.22,66703.0
2021-06-07 13:55:00,57.23,57.23,57.11,57.11,102305.0,57.23,57.23,57.11,57.11,102305.0
2021-06-07 14:00:00,57.11,57.17,57.1,57.15,44641.0,57.11,57.17,57.1,57.15,44641.0
2021-06-07 14:05:00,57.13,57.15,57.07,57.1,44695.0,57.13,57.15,57.07,57.1,44695.0
2021-06-07 14:10:00,57.1,57.14,57.09,57.13,35055.0,57.1,57.14,57.09,57.13,35055.0
2021-06-07 14:15:00,57.13,57.14,57.1,57.11,26437.0,57.13,57.14,57.1,57.11,26437.0
2021-06-07 14:20:00,57.1,57.14,57.08,57.08,65461.0,57.1,57.14,57.08,57.08,65461.0
2021-06-07 14:25:00,57.08,57.16,57.07,57.15,73280.0,57.08,57.16,57.07,57.15,73280.0
2021-06-07 14:30:00,57.15,57.16,57.11,57.16,41971.0,57.15,57.16,57.11,57.16,41971.0
2021-06-07 14:35:00,57.15,57.19,57.13,57.17,35647.0,57.15,57.19,57.13,57.17,35647.0
2021-06-07 14:40:00,57.17,57.19,57.14,57.16,48411.0,57.17,57.19,57.14,57.16,48411.0
2021-06-07 14:45:00,57.17,57.18,57.09,57.11,64945.0,57.17,57.18,57.09,57.11,64945.0
2021-06-07 14:50:00,57.11,57.15,57.09,57.13,36599.0,57.11,57.15,57.09,57.13,36599.0
2021-06-07 14:55:00,57.13,57.13,57.07,57.1,75802.0,57.13,57.13,57.07,57.1,75802.0
2021-06-07 15:00:00,57.1,57.16,57.1,57.16,39815.0,57.1,57.16,57.1,57.16,39815.0
2021-06-07 15:05:00,57.16,57.21,57.14,57.2,69736.0,57.16,57.21,57.14,57.2,69736.0
2021-06-07 15:10:00,57.2,57.2,57.14,57.17,49816.0,57.2,57.2,57.14,57.17,49816.0
2021-06-07 15:15:00,57.16,57.25,57.14,57.25,80326.0,57.16,57.25,57.14,57.25,80326.0
2021-06-07 15:20:00,57.26,57.26,57.21,57.23,32969.0,57.26,57.26,57.21,57.23,32969.0
2021-06-07 15:25:00,57.23,57.25,57.16,57.18,73449.0,57.23,57.25,57.16,57.18,73449.0
2021-06-07 15:30:00,57.18,57.18,57.08,57.09,64726.0,57.18,57.18,57.08,57.09,64726.0
2021-06-07 15:35:00,57.08,57.11,57.05,57.1,94890.0,57.08,57.11,57.05,57.1,94890.0
2021-06-07 15:40:00,57.1,57.2,57.09,57.19,80351.0,57.1,57.2,57.09,57.19,80351.0
2021-06-07 15:45:00,57.18,57.26,57.17,57.23,96816.0,57.18,57.26,57.17,57.23,96816.0
2021-06-07 15:50:00,57.23,57.4,57.23,57.38,227232.0,57.23,57.4,57.23,57.38,227232.0
2021-06-07 15:55:00,57.37,57.37,57.26,57.32,299224.0,57.37,57.37,57.26,57.32,299224.0
2021-06-08 09:30:00,57.93,57.93,57.32,57.58,450540.0,57.93,57.93,57.32,57.58,450540.0
2021-06-08 09:35:00,57.58,57.64,57.35,57.49,258081.0,57.58,57.64,57.35,57.49,258081.0
2021-06-08 09:40:00,57.48,57.61,57.37,57.61,250905.0,57.48,57.61,57.37,57.61,250905.0
2021-06-08 09:45:00,57.61,57.72,57.48,57.51,247345.0,57.61,57.72,57.48,57.51,247345.0
2021-06-08 09:50:00,57.52,57.52,57.18,57.27,222568.0,57.52,57.52,57.18,57.27,222568.0
2021-06-08 09:55:00,57.25,57.44,57.21,57.38,138939.0,57.25,57.44,57.21,57.38,138939.0
2021-06-08 10:00:00,57.37,57.62,57.36,57.61,216013.0,57.37,57.62,57.36,57.61,216013.0
2021-06-08 10:05:00,57.6,57.64,57.47,57.51,162335.0,57.6,57.64,57.47,57.51,162335.0
2021-06-08 10:10:00,57.5,57.74,57.49,57.72,158980.0,57.5,57.74,57.49,57.72,158980.0
2021-06-08 10:15:00,57.71,57.72,57.6,57.67,91842.0,57.71,57.72,57.6,57.67,91842.0
2021-06-08 10:20:00,57.67,57.87,57.66,57.8,242869.0,57.67,57.87,57.66,57.8,242869.0
2021-06-08 10:25:00,57.81,57.86,57.77,57.82,108903.0,57.81,57.86,57.77,57.82,108903.0
2021-06-08 10:30:00,57.83,57.85,57.67,57.76,144888.0,57.83,57.85,57.67,57.76,144888.0
2021-06-08 10:35:00,57.76,57.8,57.66,57.69,171156.0,57.76,57.8,57.66,57.69,171156.0
2021-06-08 10:40:00,57.7,57.77,57.64,57.7,66749.0,57.7,57.77,57.64,57.7,66749.0
2021-06-08 10:45:00,57.71,57.79,57.69,57.71,60131.0,57.71,57.79,57.69,57.71,60131.0
2021-06-08 10:50:00,57.7,57.73,57.54,57.59,148256.0,57.7,57.73,57.54,57.59,148256.0
2021-06-08 10:55:00,57.59,57.66,57.47,57.48,159066.0,57.59,57.66,57.47,57.48,159066.0
2021-06-08 11:00:00,57.47,57.5,57.37,57.44,141770.0,57.47,57.5,57.37,57.44,141770.0
2021-06-08 11:05:00,57.44,57.46,57.37,57.39,44294.0,57.44,57.46,57.37,57.39,44294.0
2021-06-08 11:10:00,57.38,57.38,57.07,57.07,194838.0,57.38,57.38,57.07,57.07,194838.0
2021-06-08 11:15:00,57.07,57.22,56.91,56.98,238499.0,57.07,57.22,56.91,56.98,238499.0
2021-06-08 11:20:00,56.99,57.03,56.83,56.94,153142.0,56.99,57.03,56.83,56.94,153142.0
2021-06-08 11:25:00,56.95,57.12,56.92,57.07,156963.0,56.95,57.12,56.92,57.07,156963.0
2021-06-08 11:30:00,57.09,57.25,57.05,57.23,148648.0,57.09,57.25,57.05,57.23,148648.0
2021-06-08 11:35:00,57.23,57.31,57.21,57.24,111826.0,57.23,57.31,57.21,57.24,111826.0
2021-06-08 11:40:00,57.25,57.31,57.18,57.3,65748.0,57.25,57.31,57.18,57.3,65748.0
2021-06-08 11:45:00,57.3,57.35,57.29,57.33,79948.0,57.3,57.35,57.29,57.33,79948.0
2021-06-08 11:50:00,57.34,57.36,57.25,57.33,159454.0,57.34,57.36,57.25,57.33,159454.0
2021-06-08 11:55:00,57.32,57.35,57.29,57.33,42108.0,57.32,57.35,57.29,57.33,42108.0
2021-06-08 12:00:00,57.33,57.35,57.3,57.33,40968.0,57.33,57.35,57.3,57.33,40968.0
2021-06-08 12:05:00,57.33,57.38,57.31,57.36,34886.0,57.33,57.38,57.31,57.36,34886.0
2021-06-08 12:10:00,57.35,57.4,57.34,57.39,71807.0,57.35,57.4,57.34,57.39,71807.0
2021-06-08 12:15:00,57.37,57.38,57.3,57.33,43009.0,57.37,57.38,57.3,57.33,43009.0
2021-06-08 12:20:00,57.33,57.36,57.21,57.25,112722.0,57.33,57.36,57.21,57.25,112722.0
2021-06-08 12:25:00,57.24,57.3,57.19,57.29,82541.0,57.24,57.3,57.19,57.29,82541.0
2021-06-08 12:30:00,57.28,57.36,57.27,57.32,86531.0,57.28,57.36,57.27,57.32,86531.0
2021-06-08 12:35:00,57.34,57.41,57.32,57.4,54408.0,57.34,57.41,57.32,57.4,54408.0
2021-06-08 12:40:00,57.4,57.41,57.29,57.31,47922.0,57.4,57.41,57.29,57.31,47922.0
2021-06-08 12:45:00,57.31,57.34,57.26,57.34,86341.0,57.31,57.34,57.26,57.34,86341.0
2021-06-08 12:50:00,57.35,57.37,57.29,57.29,63557.0,57.35,57.37,57.29,57.29,63557.0
2021-06-08 12:55:00,57.29,57.38,57.28,57.37,28378.0,57.29,57.38,57.28,57.37,28378.0
2021-06-08 13:00:00,57.37,57.43,57.36,57.43,93606.0,57.37,57.43,57.36,57.43,93606.0
2021-06-08 13:05:00,57.42,57.43,57.39,57.42,26048.0,57.42,57.43,57.39,57.42,26048.0
2021-06-08 13:10:00,57.42,57.48,57.41,57.46,58803.0,57.42,57.48,57.41,57.46,58803.0
2021-06-08 13:15:00,57.46,57.62,57.45,57.61,147500.0,57.46,57.62,57.45,57.61,147500.0
2021-06-08 13:20:00,57.6,57.68,57.58,57.68,92898.0,57.6,57.68,57.58,57.68,92898.0
2021-06-08 13:25:00,57.68,57.7,57.6,57.6,152773.0,57.68,57.7,57.6,57.6,152773.0
2021-06-08 13:30:00,57.6,57.75,57.57,57.72,87892.0,57.6,57.75,57.57,57.72,87892.0
2021-06-08 13:35:00,57.72,57.8,57.66,57.79,132030.0,57.72,57.8,57.66,57.79,132030.0
2021-06-08 13:40:00,57.79,57.91,57.78,57.89,154966.0,57.79,57.91,57.78,57.89,154966.0
2021-06-08 13:45:00,57.88,57.93,57.83,57.84,98562.0,57.88,57.93,57.83,57.84,98562.0
2021-06-08 13:50:00,57.84,57.89,57.74,57.83,117242.0,57.84,57.89,57.74,57.83,117242.0
2021-06-08 13:55:00,57.83,57.88,57.81,57.86,99791.0,57.83,57.88,57.81,57.86,99791.0
2021-06-08 14:00:00,57.87,57.91,57.83,57.89,79020.0,57.87,57.91,57.83,57.89,79020.0
2021-06-08 14:05:00,57.89,58.01,57.88,57.99,115750.0,57.89,58.01,57.88,57.99,115750.0
2021-06-08 14:10:00,57.98,58.06,57.97,58.03,166842.0,57.98,58.06,57.97,58.03,166842.0
2021-06-08 14:15:00,58.03,58.11,58.02,58.1,97910.0,58.03,58.11,58.02,58.1,97910.0
2021-06-08 14:20:00,58.1,58.11,58.02,58.07,86195.0,58.1,58.11,58.02,58.07,86195.0
2021-06-08 14:25:00,58.08,58.1,58.03,58.06,99720.0,58.08,58.1,58.03,58.06,99720.0
2021-06-08 14:30:00,58.05,58.07,57.93,57.95,81720.0,58.05,58.07,57.93,57.95,81720.0
2021-06-08 14:35:00,57.95,58.01,57.94,57.97,92820.0,57.95,58.01,57.94,57.97,92820.0
2021-06-08 14:40:00,57.97,58.0,57.95,57.98,29983.0,57.97,58.0,57.95,57.98,29983.0
2021-06-08 14:45:00,57.99,58.07,57.99,58.06,49607.0,57.99,58.07,57.99,58.06,49607.0
2021-06-08 14:50:00,58.07,58.08,58.03,58.05,72403.0,58.07,58.08,58.03,58.05,72403.0
2021-06-08 14:55:00,58.05,58.12,58.04,58.07,72208.0,58.05,58.12,58.04,58.07,72208.0
2021-06-08 15:00:00,58.07,58.12,58.05,58.07,34667.0,58.07,58.12,58.05,58.07,34667.0
2021-06-08 15:05:00,58.07,58.07,57.94,57.99,78387.0,58.07,58.07,57.94,57.99,78387.0
2021-06-08 15:10:00,57.98,58.02,57.92,57.93,64782.0,57.98,58.02,57.92,57.93,64782.0
2021-06-08 15:15:00,57.93,57.93,57.82,57.83,94330.0,57.93,57.93,57.82,57.83,94330.0
2021-06-08 15:20:00,57.83,57.85,57.76,57.79,87556.0,57.83,57.85,57.76,57.79,87556.0
2021-06-08 15:25:00,57.78,57.85,57.77,57.83,57700.0,57.78,57.85,57.77,57.83,57700.0
2021-06-08 15:30:00,57.83,57.9,57.81,57.88,50124.0,57.83,57.9,57.81,57.88,50124.0
2021-06-08 15:35:00,57.89,57.89,57.83,57.86,39624.0,57.89,57.89,57.83,57.86,39624.0
2021-06-08 15:40:00,57.86,58.0,57.84,57.96,138890.0,57.86,58.0,57.84,57.96,138890.0
2021-06-08 15:45:00,57.95,57.96,57.76,57.76,135612.0,57.95,57.96,57.76,57.76,135612.0
2021-06-08 15:50:00,57.77,57.85,57.77,57.83,113530.0,57.77,57.85,57.77,57.83,113530.0
2021-06-08 15:55:00,57.83,57.83,57.68,57.73,262341.0,57.83,57.83,57.68,57.73,262341.0
2021-06-09 09:30:00,57.95,58.01,57.62,57.8,308673.0,57.95,58.01,57.62,57.8,308673.0
2021-06-09 09:35:00,57.8,57.81,57.47,57.48,257333.0,57.8,57.81,57.47,57.48,257333.0
2021-06-09 09:40:00,57.48,57.55,57.27,57.51,245317.0,57.48,57.55,57.27,57.51,245317.0
2021-06-09 09:45:00,57.52,57.61,57.4,57.48,163568.0,57.52,57.61,57.4,57.48,163568.0
2021-06-09 09:50:00,57.47,57.52,57.26,57.27,128541.0,57.47,57.52,57.26,57.27,128541.0
2021-06-09 09:55:00,57.28,57.47,57.27,57.44,73534.0,57.28,57.47,57.27,57.44,73534.0
2021-06-09 10:00:00,57.44,57.7,57.42,57.56,137608.0,57.44,57.7,57.42,57.56,137608.0
2021-06-09 10:05:00,57.55,57.69,57.48,57.6,109654.0,57.55,57.69,57.48,57.6,109654.0
2021-06-09 10:10:00,57.6,57.73,57.52,57.71,123939.0,57.6,57.73,57.52,57.71,123939.0
2021-06-09 10:15:00,57.68,57.73,57.53,57.63,106449.0,57.68,57.73,57.53,57.63,106449.0
2021-06-09 10:20:00,57.61,57.83,57.61,57.75,137298.0,57.61,57.83,57.61,57.75,137298.0
2021-06-09 10:25:00,57.75,57.91,57.74,57.85,118078.0,57.75,57.91,57.74,57.85,118078.0
2021-06-09 10:30:00,57.86,57.91,57.77,57.83,55409.0,57.86,57.91,57.77,57.83,55409.0
2021-06-09 10:35:00,57.84,57.94,57.78,57.81,66459.0,57.84,57.94,57.78,57.81,66459.0
2021-06-09 10:40:00,57.82,57.82,57.69,57.72,126236.0,57.82,57.82,57.69,57.72,126236.0
2021-06-09 10:45:00,57.73,57.76,57.57,57.63,137306.0,57.73,57.76,57.57,57.63,137306.0
2021-06-09 10:50:00,57.65,57.81,57.63,57.71,96587.0,57.65,57.81,57.63,57.71,96587.0
2021-06-09 10:55:00,57.71,57.8,57.68,57.69,65007.0,57.71,57.8,57.68,57.69,65007.0
2021-06-09 11:00:00,57.69,57.82,57.69,57.82,71682.0,57.69,57.82,57.69,57.82,71682.0
2021-06-09 11:05:00,57.81,57.82,57.71,57.79,78392.0,57.81,57.82,57.71,57.79,78392.0
2021-06-09 11:10:00,57.79,57.94,57.77,57.88,101366.0,57.79,57.94,57.77,57.88,101366.0
2021-06-09 11:15:00,57.88,57.89,57.82,57.83,66677.0,57.88,57.89,57.82,57.83,66677.0
2021-06-09 11:20:00,57.85,57.89,57.76,57.78,65093.0,57.85,57.89,57.76,57.78,65093.0
2021-06-09 11:25:00,57.76,57.78,57.68,57.75,79978.0,57.76,57.78,57.68,57.75,79978.0
2021-06-09 11:30:00,57.75,57.75,57.62,57.66,132231.0,57.75,57.75,57.62,57.66,132231.0
2021-06-09 11:35:00,57.67,57.7,57.59,57.6,100474.0,57.67,57.7,57.59,57.6,100474.0
2021-06-09 11:40:00,57.6,57.7,57.58,57.7,80180.0,57.6,57.7,57.58,57.7,80180.0
2021-06-09 11:45:00,57.7,57.76,57.63,57.64,103467.0,57.7,57.76,57.63,57.64,103467.0
2021-06-09 11:50:00,57.65,57.69,57.54,57.55,107745.0,57.65,57.69,57.54,57.55,107745.0
2021-06-09 11:55:00,57.55,57.55,57.44,57.52,79903.0,57.55,57.55,57.44,57.52,79903.0
2021-06-09 12:00:00,57.5,57.6,57.49,57.59,56829.0,57.5,57.6,57.49,57.59,56829.0
2021-06-09 12:05:00,57.59,57.61,57.54,57.57,50439.0,57.59,57.61,57.54,57.57,50439.0
2021-06-09 12:10:00,57.57,57.63,57.53,57.54,82733.0,57.57,57.63,57.53,57.54,82733.0
2021-06-09 12:15:00,57.54,57.56,57.51,57.52,43663.0,57.54,57.56,57.51,57.52,43663.0
2021-06-09 12:20:00,57.52,57.6,57.52,57.6,30410.0,57.52,57.6,57.52,57.6,30410.0
2021-06-09 12:25:00,57.59,57.64,57.58,57.63,69983.0,57.59,57.64,57.58,57.63,69983.0
2021-06-09 12:30:00,57.63,57.64,57.58,57.58,26514.0,57.63,57.64,57.58,57.58,26514.0
2021-06-09 12:35:00,57.58,57.63,57.57,57.62,30082.0,57.58,57.63,57.57,57.62,30082.0
2021-06-09 12:40:00,57.62,57.68,57.61,57.66,24731.0,57.62,57.68,57.61,57.66,24731.0
2021-06-09 12:45:00,57.65,57.66,57.56,57.58,52065.0,57.65,57.66,57.56,57.58,52065.0
2021-06-09 12:50:00,57.59,57.62,57.58,57.59,19442.0,57.59,57.62,57.58,57.59,19442.0
2021-06-09 12:55:00,57.59,57.66,57.58,57.64,46261.0,57.59,57.66,57.58,57.64,46261.0
2021-06-09 13:00:00,57.64,57.67,57.61,57.67,23697.0,57.64,57.67,57.61,57.67,23697.0
2021-06-09 13:05:00,57.67,57.68,57.63,57.65,23707.0,57.67,57.68,57.63,57.65,23707.0
2021-06-09 13:10:00,57.66,57.68,57.63,57.66,18954.0,57.66,57.68,57.63,57.66,18954.0
2021-06-09 13:15:00,57.66,57.68,57.63,57.67,21431.0,57.66,57.68,57.63,57.67,21431.0
2021-06-09 13:20:00,57.68,57.71,57.66,57.69,67583.0,57.68,57.71,57.66,57.69,67583.0
2021-06-09 13:25:00,57.69,57.7,57.58,57.6,44055.0,57.69,57.7,57.58,57.6,44055.0
2021-06-09 13:30:00,57.59,57.6,57.54,57.57,62868.0,57.59,57.6,57.54,57.57,62868.0
2021-06-09 13:35:00,57.59,57.6,57.46,57.47,79138.0,57.59,57.6,57.46,57.47,79138.0
2021-06-09 13:40:00,57.48,57.48,57.41,57.45,126835.0,57.48,57.48,57.41,57.45,126835.0
2021-06-09 13:45:00,57.45,57.53,57.45,57.53,51547.0,57.45,57.53,57.45,57.53,51547.0
2021-06-09 13:50:00,57.52,57.56,57.48,57.5,56994.0,57.52,57.56,57.48,57.5,56994.0
2021-06-09 13:55:00,57.49,57.49,57.43,57.46,40247.0,57.49,57.49,57.43,57.46,40247.0
2021-06-09 14:00:00,57.47,57.52,57.46,57.48,40019.0,57.47,57.52,57.46,57.48,40019.0
2021-06-09 14:05:00,57.48,57.49,57.42,57.46,50293.0,57.48,57.49,57.42,57.46,50293.0
2021-06-09 14:10:00,57.48,57.51,57.46,57.47,27190.0,57.48,57.51,57.46,57.47,27190.0
2021-06-09 14:15:00,57.47,57.48,57.42,57.43,77738.0,57.47,57.48,57.42,57.43,77738.0
2021-06-09 14:20:00,57.43,57.45,57.37,57.42,91421.0,57.43,57.45,57.37,57.42,91421.0
2021-06-09 14:25:00,57.43,57.51,57.42,57.48,59162.0,57.43,57.51,57.42,57.48,59162.0
2021-06-09 14:30:00,57.48,57.48,57.39,57.42,51416.0,57.48,57.48,57.39,57.42,51416.0
2021-06-09 14:35:00,57.43,57.44,57.35,57.38,60749.0,57.43,57.44,57.35,57.38,60749.0
2021-06-09 14:40:00,57.37,57.4,57.36,57.39,47806.0,57.37,57.4,57.36,57.39,47806.0
2021-06-09 14:45:00,57.39,57.44,57.34,57.37,79333.0,57.39,57.44,57.34,57.37,79333.0
2021-06-09 14:50:00,57.37,57.48,57.36,57.46,55975.0,57.37,57.48,57.36,57.46,55975.0
2021-06-09 14:55:00,57.46,57.5,57.44,57.47,77002.0,57.46,57.5,57.44,57.47,77002.0
2021-06-09 15:00:00,57.48,57.48,57.42,57.47,56748.0,57.48,57.48,57.42,57.47,56748.0
2021-06-09 15:05:00,57.47,57.51,57.43,57.43,61866.0,57.47,57.51,57.43,57.43,61866.0
2021-06-09 15:10:00,57.44,57.5,57.44,57.45,47704.0,57.44,57.5,57.44,57.45,47704.0
2021-06-09 15:15:00,57.45,57.48,57.41,57.41,102506.0,57.45,57.48,57.41,57.41,102506.0
2021-06-09 15:20:00,57.42,57.43,57.32,57.34,123650.0,57.42,57.43,57.32,57.34,123650.0
2021-06-09 15:25:00,57.35,57.35,57.23,57.23,192286.0,57.35,57.35,57.23,57.23,192286.0
2021-06-09 15:30:00,57.22,57.33,57.18,57.33,92473.0,57.22,57.33,57.18,57.33,92473.0
2021-06-09 15:35:00,57.33,57.33,57.25,57.31,55809.0,57.33,57.33,57.25,57.31,55809.0
2021-06-09 15:40:00,57.3,57.32,57.19,57.21,68831.0,57.3,57.32,57.19,57.21,68831.0
2021-06-09 15:45:00,57.21,57.26,57.17,57.25,97698.0,57.21,57.26,57.17,57.25,97698.0
2021-06-09 15:50:00,57.24,57.32,57.22,57.3,158887.0,57.24,57.32,57.22,57.3,158887.0
2021-06-09 15:55:00,57.29,57.29,57.22,57.22,172518.0,57.29,57.29,57.22,57.22,172518.0
2021-06-10 09:30:00,57.6,58.07,57.41,57.78,569560.0,57.6,58.07,57.41,57.78,569560.0
2021-06-10 09:35:00,57.76,58.0,57.7,57.73,261489.0,57.76,58.0,57.7,57.73,261489.0
2021-06-10 09:40:00,57.72,57.72,57.33,57.49,451685.0,57.72,57.72,57.33,57.49,451685.0
2021-06-10 09:45:00,57.48,57.49,57.16,57.26,415956.0,57.48,57.49,57.16,57.26,415956.0
2021-06-10 09:50:00,57.24,57.39,57.17,57.27,235498.0,57.24,57.39,57.17,57.27,235498.0
2021-06-10 09:55:00,57.24,57.25,57.04,57.04,206382.0,57.24,57.25,57.04,57.04,206382.0
2021-06-10 10:00:00,57.04,57.26,57.04,57.19,187224.0,57.04,57.26,57.04,57.19,187224.0
2021-06-10 10:05:00,57.15,57.17,57.03,57.04,132674.0,57.15,57.17,57.03,57.04,132674.0
2021-06-10 10:10:00,57.04,57.05,56.88,56.97,194766.0,57.04,57.05,56.88,56.97,194766.0
2021-06-10 10:15:00,56.96,57.08,56.95,57.03,135142.0,56.96,57.08,56.95,57.03,135142.0
2021-06-10 10:20:00,57.03,57.04,56.84,56.86,139933.0,57.03,57.04,56.84,56.86,139933.0
2021-06-10 10:25:00,56.87,57.0,56.85,56.94,87952.0,56.87,57.0,56.85,56.94,87952.0
2021-06-10 10:30:00,56.95,56.99,56.53,56.73,287789.0,56.95,56.99,56.53,56.73,287789.0
2021-06-10 10:35:00,56.73,56.8,56.54,56.58,165504.0,56.73,56.8,56.54,56.58,165504.0
2021-06-10 10:40:00,56.58,56.61,56.33,56.38,227106.0,56.58,56.61,56.33,56.38,227106.0
2021-06-10 10:45:00,56.37,56.37,56.15,56.15,218299.0,56.37,56.37,56.15,56.15,218299.0
2021-06-10 10:50:00,56.16,56.28,56.12,56.22,228252.0,56.16,56.28,56.12,56.22,228252.0
2021-06-10 10:55:00,56.21,56.49,56.14,56.46,183359.0,56.21,56.49,56.14,56.46,183359.0
2021-06-10 11:00:00,56.46,56.5,56.37,56.43,97072.0,56.46,56.5,56.37,56.43,97072.0
2021-06-10 11:05:00,56.44,56.53,56.27,56.49,108886.0,56.44,56.53,56.27,56.49,108886.0
2021-06-10 11:10:00,56.49,56.52,56.33,56.33,112841.0,56.49,56.52,56.33,56.33,112841.0
2021-06-10 11:15:00,56.34,56.4,56.32,56.35,70843.0,56.34,56.4,56.32,56.35,70843.0
2021-06-10 11:20:00,56.35,56.39,56.28,56.34,69180.0,56.35,56.39,56.28,56.34,69180.0
2021-06-10 11:25:00,56.34,56.38,56.23,56.28,92418.0,56.34,56.38,56.23,56.28,92418.0
2021-06-10 11:30:00,56.29,56.3,56.15,56.17,114743.0,56.29,56.3,56.15,56.17,114743.0
2021-06-10 11:35:00,56.18,56.21,56.14,56.17,119117.0,56.18,56.21,56.14,56.17,119117.0
2021-06-10 11:40:00,56.18,56.23,56.09,56.22,96179.0,56.18,56.23,56.09,56.22,96179.0
2021-06-10 11:45:00,56.23,56.3,56.15,56.2,103742.0,56.23,56.3,56.15,56.2,103742.0
2021-06-10 11:50:00,56.21,56.28,56.18,56.26,58512.0,56.21,56.28,56.18,56.26,58512.0
2021-06-10 11:55:00,56.26,56.35,56.24,56.26,81016.0,56.26,56.35,56.24,56.26,81016.0
2021-06-10 12:00:00,56.27,56.3,56.2,56.21,72779.0,56.27,56.3,56.2,56.21,72779.0
2021-06-10 12:05:00,56.23,56.26,55.97,56.04,220157.0,56.23,56.26,55.97,56.04,220157.0
2021-06-10 12:10:00,56.04,56.05,55.92,56.05,107002.0,56.04,56.05,55.92,56.05,107002.0
2021-06-10 12:15:00,56.05,56.16,56.03,56.14,95691.0,56.05,56.16,56.03,56.14,95691.0
2021-06-10 12:20:00,56.14,56.3,56.1,56.26,107808.0,56.14,56.3,56.1,56.26,107808.0
2021-06-10 12:25:00,56.26,56.31,56.24,56.29,52511.0,56.26,56.31,56.24,56.29,52511.0
2021-06-10 12:30:00,56.29,56.36,56.27,56.34,57482.0,56.29,56.36,56.27,56.34,57482.0
2021-06-10 12:35:00,56.35,56.46,56.33,56.41,64208.0,56.35,56.46,56.33,56.41,64208.0
2021-06-10 12:40:00,56.4,56.46,56.39,56.44,42516.0,56.4,56.46,56.39,56.44,42516.0
2021-06-10 12:45:00,56.43,56.46,56.39,56.43,45777.0,56.43,56.46,56.39,56.43,45777.0
2021-06-10 12:50:00,56.43,56.45,56.37,56.4,34886.0,56.43,56.45,56.37,56.4,34886.0
2021-06-10 12:55:00,56.41,56.45,56.36,56.43,47234.0,56.41,56.45,56.36,56.43,47234.0
2021-06-10 13:00:00,56.44,56.52,56.42,56.49,61332.0,56.44,56.52,56.42,56.49,61332.0
2021-06-10 13:05:00,56.5,56.62,56.49,56.61,80774.0,56.5,56.62,56.49,56.61,80774.0
2021-06-10 13:10:00,56.61,56.75,56.59,56.68,112158.0,56.61,56.75,56.59,56.68,112158.0
2021-06-10 13:15:00,56.7,56.7,56.6,56.65,43546.0,56.7,56.7,56.6,56.65,43546.0
2021-06-10 13:20:00,56.65,56.69,56.61,56.63,28866.0,56.65,56.69,56.61,56.63,28866.0
2021-06-10 13:25:00,56.63,56.63,56.54,56.58,48488.0,56.63,56.63,56.54,56.58,48488.0
2021-06-10 13:30:00,56.59,56.6,56.5,56.55,49667.0,56.59,56.6,56.5,56.55,49667.0
2021-06-10 13:35:00,56.56,56.59,56.41,56.48,334741.0,56.56,56.59,56.41,56.48,334741.0
2021-06-10 13:40:00,56.49,56.57,56.46,56.5,135920.0,56.49,56.57,56.46,56.5,135920.0
2021-06-10 13:45:00,56.5,56.61,56.45,56.55,72800.0,56.5,56.61,56.45,56.55,72800.0
2021-06-10 13:50:00,56.55,56.6,56.55,56.6,31804.0,56.55,56.6,56.55,56.6,31804.0
2021-06-10 13:55:00,56.6,56.61,56.56,56.58,24723.0,56.6,56.61,56.56,56.58,24723.0
2021-06-10 14:00:00,56.58,56.61,56.52,56.61,43124.0,56.58,56.61,56.52,56.61,43124.0
2021-06-10 14:05:00,56.62,56.64,56.56,56.57,43987.0,56.62,56.64,56.56,56.57,43987.0
2021-06-10 14:10:00,56.56,56.6,56.52,56.6,23842.0,56.56,56.6,56.52,56.6,23842.0
2021-06-10 14:15:00,56.6,56.62,56.56,56.6,27276.0,56.6,56.62,56.56,56.6,27276.0
2021-06-10 14:20:00,56.61,56.61,56.53,56.54,71092.0,56.61,56.61,56.53,56.54,71092.0
2021-06-10 14:25:00,56.54,56.54,56.39,56.44,133931.0,56.54,56.54,56.39,56.44,133931.0
2021-06-10 14:30:00,56.44,56.52,56.43,56.47,90672.0,56.44,56.52,56.43,56.47,90672.0
2021-06-10 14:35:00,56.47,56.48,56.43,56.46,54580.0,56.47,56.48,56.43,56.46,54580.0
2021-06-10 14:40:00,56.46,56.52,56.43,56.51,61827.0,56.46,56.52,56.43,56.51,61827.0
2021-06-10 14:45:00,56.5,56.5,56.43,56.47,68939.0,56.5,56.5,56.43,56.47,68939.0
2021-06-10 14:50:00,56.47,56.52,56.45,56.48,34215.0,56.47,56.52,56.45,56.48,34215.0
2021-06-10 14:55:00,56.48,56.5,56.44,56.48,35169.0,56.48,56.5,56.44,56.48,35169.0
2021-06-10 15:00:00,56.48,56.49,56.37,56.38,92528.0,56.48,56.49,56.37,56.38,92528.0
2021-06-10 15:05:00,56.38,56.38,56.29,56.38,103992.0,56.38,56.38,56.29,56.38,103992.0
2021-06-10 15:10:00,56.39,56.43,56.37,56.42,59408.0,56.39,56.43,56.37,56.42,59408.0
2021-06-10 15:15:00,56.43,56.45,56.35,56.37,57521.0,56.43,56.45,56.35,56.37,57521.0
2021-06-10 15:20:00,56.37,56.37,56.24,56.25,121889.0,56.37,56.37,56.24,56.25,121889.0
2021-06-10 15:25:00,56.25,56.34,56.24,56.27,121241.0,56.25,56.34,56.24,56.27,121241.0
2021-06-10 15:30:00,56.27,56.39,56.26,56.37,94193.0,56.27,56.39,56.26,56.37,94193.0
2021-06-10 15:35:00,56.37,56.37,56.29,56.29,102650.0,56.37,56.37,56.29,56.29,102650.0
2021-06-10 15:40:00,56.29,56.3,56.21,56.23,130081.0,56.29,56.3,56.21,56.23,130081.0
2021-06-10 15:45:00,56.23,56.24,56.17,56.22,138923.0,56.23,56.24,56.17,56.22,138923.0
2021-06-10 15:50:00,56.22,56.32,56.22,56.23,268030.0,56.22,56.32,56.22,56.23,268030.0
2021-06-10 15:55:00,56.23,56.3,56.19,56.26,330544.0,56.23,56.3,56.19,56.26,330544.0
2021-06-11 09:30:00,56.21,56.74,56.09,56.31,347645.0,56.21,56.74,56.09,56.31,347645.0
2021-06-11 09:35:00,56.3,56.7,56.27,56.54,245131.0,56.3,56.7,56.27,56.54,245131.0
2021-06-11 09:40:00,56.54,56.76,56.53,56.6,159658.0,56.54,56.76,56.53,56.6,159658.0
2021-06-11 09:45:00,56.58,56.62,56.43,56.43,133471.0,56.58,56.62,56.43,56.43,133471.0
2021-06-11 09:50:00,56.43,56.68,56.42,56.6,91185.0,56.43,56.68,56.42,56.6,91185.0
2021-06-11 09:55:00,56.59,56.64,56.48,56.57,100911.0,56.59,56.64,56.48,56.57,100911.0
2021-06-11 10:00:00,56.58,56.61,56.46,56.54,143455.0,56.58,56.61,56.46,56.54,143455.0
2021-06-11 10:05:00,56.53,56.59,56.25,56.28,172081.0,56.53,56.59,56.25,56.28,172081.0
2021-06-11 10:10:00,56.29,56.35,56.22,56.26,54924.0,56.29,56.35,56.22,56.26,54924.0
2021-06-11 10:15:00,56.25,56.3,56.16,56.2,151750.0,56.25,56.3,56.16,56.2,151750.0
2021-06-11 10:20:00,56.22,56.27,56.13,56.25,107794.0,56.22,56.27,56.13,56.25,107794.0
2021-06-11 10:25:00,56.25,56.35,56.23,56.35,74164.0,56.25,56.35,56.23,56.35,74164.0
2021-06-11 10:30:00,56.34,56.36,56.27,56.34,90266.0,56.34,56.36,56.27,56.34,90266.0
2021-06-11 10:35:00,56.34,56.52,56.34,56.46,107994.0,56.34,56.52,56.34,56.46,107994.0
2021-06-11 10:40:00,56.49,56.62,56.46,56.51,108411.0,56.49,56.62,56.46,56.51,108411.0
2021-06-11 10:45:00,56.52,56.61,56.5,56.58,87427.0,56.52,56.61,56.5,56.58,87427.0
2021-06-11 10:50:00,56.59,56.69,56.56,56.6,76226.0,56.59,56.69,56.56,56.6,76226.0
2021-06-11 10:55:00,56.6,56.6,56.51,56.53,93885.0,56.6,56.6,56.51,56.53,93885.0
2021-06-11 11:00:00,56.53,56.55,56.48,56.48,77691.0,56.53,56.55,56.48,56.48,77691.0
2021-06-11 11:05:00,56.48,56.48,56.35,56.43,119455.0,56.48,56.48,56.35,56.43,119455.0
2021-06-11 11:10:00,56.42,56.43,56.29,56.31,76811.0,56.42,56.43,56.29,56.31,76811.0
2021-06-11 11:15:00,56.31,56.35,56.16,56.19,86064.0,56.31,56.35,56.16,56.19,86064.0
2021-06-11 11:20:00,56.19,56.29,56.17,56.27,88645.0,56.19,56.29,56.17,56.27,88645.0
2021-06-11 11:25:00,56.27,56.32,56.23,56.28,67749.0,56.27,56.32,56.23,56.28,67749.0
2021-06-11 11:30:00,56.29,56.33,56.25,56.3,51448.0,56.29,56.33,56.25,56.3,51448.0
2021-06-11 11:35:00,56.3,56.35,56.24,56.3,38117.0,56.3,56.35,56.24,56.3,38117.0
2021-06-11 11:40:00,56.29,56.32,56.24,56.32,46475.0,56.29,56.32,56.24,56.32,46475.0
2021-06-11 11:45:00,56.32,56.4,56.32,56.38,35761.0,56.32,56.4,56.32,56.38,35761.0
2021-06-11 11:50:00,56.38,56.43,56.37,56.43,43846.0,56.38,56.43,56.37,56.43,43846.0
2021-06-11 11:55:00,56.42,56.47,56.38,56.46,52978.0,56.42,56.47,56.38,56.46,52978.0
2021-06-11 12:00:00,56.46,56.57,56.45,56.56,46612.0,56.46,56.57,56.45,56.56,46612.0
2021-06-11 12:05:00,56.57,56.58,56.53,56.55,37195.0,56.57,56.58,56.53,56.55,37195.0
2021-06-11 12:10:00,56.55,56.55,56.45,56.49,72869.0,56.55,56.55,56.45,56.49,72869.0
2021-06-11 12:15:00,56.5,56.59,56.5,56.56,53726.0,56.5,56.59,56.5,56.56,53726.0
2021-06-11 12:20:00,56.56,56.56,56.5,56.54,23759.0,56.56,56.56,56.5,56.54,23759.0
2021-06-11 12:25:00,56.53,56.56,56.48,56.52,63835.0,56.53,56.56,56.48,56.52,63835.0
2021-06-11 12:30:00,56.53,56.57,56.48,56.54,28093.0,56.53,56.57,56.48,56.54,28093.0
2021-06-11 12:35:00,56.54,56.56,56.51,56.56,30337.0,56.54,56.56,56.51,56.56,30337.0
2021-06-11 12:40:00,56.56,56.58,56.52,56.54,28926.0,56.56,56.58,56.52,56.54,28926.0
2021-06-11 12:45:00,56.55,56.58,56.51,56.55,23849.0,56.55,56.58,56.51,56.55,23849.0
2021-06-11 12:50:00,56.53,56.61,56.51,56.58,121746.0,56.53,56.61,56.51,56.58,121746.0
2021-06-11 12:55:00,56.58,56.69,56.58,56.66,74370.0,56.58,56.69,56.58,56.66,74370.0
2021-06-11 13:00:00,56.65,56.7,56.62,56.62,34653.0,56.65,56.7,56.62,56.62,34653.0
2021-06-11 13:05:00,56.63,56.7,56.6,56.7,56261.0,56.63,56.7,56.6,56.7,56261.0
2021-06-11 13:10:00,56.68,56.75,56.66,56.71,57119.0,56.68,56.75,56.66,56.71,57119.0
2021-06-11 13:15:00,56.71,56.72,56.66,56.66,36911.0,56.71,56.72,56.66,56.66,36911.0
2021-06-11 13:20:00,56.67,56.81,56.67,56.8,76505.0,56.67,56.81,56.67,56.8,76505.0
2021-06-11 13:25:00,56.79,56.8,56.74,56.78,47800.0,56.79,56.8,56.74,56.78,47800.0
2021-06-11 13:30:00,56.78,56.83,56.78,56.82,65662.0,56.78,56.83,56.78,56.82,65662.0
2021-06-11 13:35:00,56.82,56.83,56.75,56.78,39159.0,56.82,56.83,56.75,56.78,39159.0
2021-06-11 13:40:00,56.78,56.78,56.72,56.73,41604.0,56.78,56.78,56.72,56.73,41604.0
2021-06-11 13:45:00,56.73,56.78,56.73,56.78,32631.0,56.73,56.78,56.73,56.78,32631.0
2021-06-11 13:50:00,56.78,56.79,56.69,56.69,31083.0,56.78,56.79,56.69,56.69,31083.0
2021-06-11 13:55:00,56.71,56.75,56.67,56.67,25988.0,56.71,56.75,56.67,56.67,25988.0
2021-06-11 14:00:00,56.67,56.7,56.6,56.61,50810.0,56.67,56.7,56.6,56.61,50810.0
2021-06-11 14:05:00,56.62,56.68,56.61,56.63,28557.0,56.62,56.68,56.61,56.63,28557.0
2021-06-11 14:10:00,56.64,56.67,56.58,56.59,46832.0,56.64,56.67,56.58,56.59,46832.0
2021-06-11 14:15:00,56.59,56.62,56.57,56.58,70034.0,56.59,56.62,56.57,56.58,70034.0
2021-06-11 14:20:00,56.58,56.6,56.54,56.55,45310.0,56.58,56.6,56.54,56.55,45310.0
2021-06-11 14:25:00,56.55,56.55,56.48,56.52,52461.0,56.55,56.55,56.48,56.52,52461.0
2021-06-11 14:30:00,56.53,56.56,56.5,56.55,43220.0,56.53,56.56,56.5,56.55,43220.0
2021-06-11 14:35:00,56.55,56.61,56.55,56.58,45602.0,56.55,56.61,56.55,56.58,45602.0
2021-06-11 14:40:00,56.58,56.6,56.51,56.52,22593.0,56.58,56.6,56.51,56.52,22593.0
2021-06-11 14:45:00,56.51,56.59,56.51,56.57,30860.0,56.51,56.59,56.51,56.57,30860.0
2021-06-11 14:50:00,56.58,56.59,56.55,56.57,31113.0,56.58,56.59,56.55,56.57,31113.0
2021-06-11 14:55:00,56.57,56.67,56.57,56.65,120482.0,56.57,56.67,56.57,56.65,120482.0
2021-06-11 15:00:00,56.65,56.7,56.64,56.69,33403.0,56.65,56.7,56.64,56.69,33403.0
2021-06-11 15:05:00,56.7,56.73,56.66,56.72,53112.0,56.7,56.73,56.66,56.72,53112.0
2021-06-11 15:10:00,56.73,56.74,56.7,56.72,29666.0,56.73,56.74,56.7,56.72,29666.0
2021-06-11 15:15:00,56.72,56.77,56.7,56.77,37047.0,56.72,56.77,56.7,56.77,37047.0
2021-06-11 15:20:00,56.77,56.78,56.68,56.68,56533.0,56.77,56.78,56.68,56.68,56533.0
2021-06-11 15:25:00,56.68,56.7,56.65,56.65,31862.0,56.68,56.7,56.65,56.65,31862.0
2021-06-11 15:30:00,56.66,56.72,56.65,56.71,55546.0,56.66,56.72,56.65,56.71,55546.0
2021-06-11 15:35:00,56.71,56.73,56.65,56.71,85200.0,56.71,56.73,56.65,56.71,85200.0
2021-06-11 15:40:00,56.71,56.74,56.68,56.72,71484.0,56.71,56.74,56.68,56.72,71484.0
2021-06-11 15:45:00,56.72,56.75,56.66,56.67,65241.0,56.72,56.75,56.66,56.67,65241.0
2021-06-11 15:50:00,56.68,56.8,56.48,56.63,295185.0,56.68,56.8,56.48,56.63,295185.0
2021-06-11 15:55:00,56.63,56.64,56.47,56.52,454815.0,56.63,56.64,56.47,56.52,454815.0
2021-06-14 09:30:00,56.55,56.97,56.41,56.85,262600.0,56.55,56.97,56.41,56.85,262600.0
2021-06-14 09:35:00,56.87,57.0,56.67,56.71,203462.0,56.87,57.0,56.67,56.71,203462.0
2021-06-14 09:40:00,56.7,56.7,56.41,56.45,157718.0,56.7,56.7,56.41,56.45,157718.0
2021-06-14 09:45:00,56.45,56.63,56.42,56.45,120891.0,56.45,56.63,56.42,56.45,120891.0
2021-06-14 09:50:00,56.43,56.46,56.24,56.32,158698.0,56.43,56.46,56.24,56.32,158698.0
2021-06-14 09:55:00,56.31,56.48,56.29,56.38,113375.0,56.31,56.48,56.29,56.38,113375.0
2021-06-14 10:00:00,56.4,56.42,56.25,56.31,89504.0,56.4,56.42,56.25,56.31,89504.0
2021-06-14 10:05:00,56.3,56.33,56.22,56.23,101799.0,56.3,56.33,56.22,56.23,101799.0
2021-06-14 10:10:00,56.23,56.3,56.13,56.28,97316.0,56.23,56.3,56.13,56.28,97316.0
2021-06-14 10:15:00,56.29,56.34,56.23,56.23,69051.0,56.29,56.34,56.23,56.23,69051.0
2021-06-14 10:20:00,56.22,56.36,56.21,56.35,72647.0,56.22,56.36,56.21,56.35,72647.0
2021-06-14 10:25:00,56.35,56.37,56.21,56.26,67832.0,56.35,56.37,56.21,56.26,67832.0
2021-06-14 10:30:00,56.25,56.28,56.2,56.28,90385.0,56.25,56.28,56.2,56.28,90385.0
2021-06-14 10:35:00,56.28,56.29,56.08,56.27,87893.0,56.28,56.29,56.08,56.27,87893.0
2021-06-14 10:40:00,56.27,56.29,56.1,56.12,70391.0,56.27,56.29,56.1,56.12,70391.0
2021-06-14 10:45:00,56.13,56.15,56.06,56.11,88820.0,56.13,56.15,56.06,56.11,88820.0
2021-06-14 10:50:00,56.11,56.16,56.11,56.12,54202.0,56.11,56.16,56.11,56.12,54202.0
2021-06-14 10:55:00,56.12,56.15,56.09,56.11,50680.0,56.12,56.15,56.09,56.11,50680.0
2021-06-14 11:00:00,56.12,56.16,56.01,56.03,111977.0,56.12,56.16,56.01,56.03,111977.0
2021-06-14 11:05:00,56.04,56.11,56.03,56.1,102807.0,56.04,56.11,56.03,56.1,102807.0
2021-06-14 11:10:00,56.1,56.18,56.08,56.12,66760.0,56.1,56.18,56.08,56.12,66760.0
2021-06-14 11:15:00,56.13,56.17,56.11,56.15,44696.0,56.13,56.17,56.11,56.15,44696.0
2021-06-14 11:20:00,56.16,56.19,56.14,56.18,40422.0,56.16,56.19,56.14,56.18,40422.0
2021-06-14 11:25:00,56.18,56.2,56.11,56.13,34913.0,56.18,56.2,56.11,56.13,34913.0
2021-06-14 11:30:00,56.13,56.14,56.03,56.04,82961.0,56.13,56.14,56.03,56.04,82961.0
2021-06-14 11:35:00,56.05,56.08,56.01,56.05,48269.0,56.05,56.08,56.01,56.05,48269.0
2021-06-14 11:40:00,56.05,56.1,56.04,56.08,30466.0,56.05,56.1,56.04,56.08,30466.0
2021-06-14 11:45:00,56.08,56.13,56.07,56.08,53122.0,56.08,56.13,56.07,56.08,53122.0
2021-06-14 11:50:00,56.07,56.11,56.06,56.09,40204.0,56.07,56.11,56.06,56.09,40204.0
2021-06-14 11:55:00,56.08,56.14,56.08,56.11,31079.0,56.08,56.14,56.08,56.11,31079.0
2021-06-14 12:00:00,56.12,56.16,56.11,56.13,34441.0,56.12,56.16,56.11,56.13,34441.0
2021-06-14 12:05:00,56.13,56.17,56.13,56.17,33857.0,56.13,56.17,56.13,56.17,33857.0
2021-06-14 12:10:00,56.17,56.24,56.17,56.22,48308.0,56.17,56.24,56.17,56.22,48308.0
2021-06-14 12:15:00,56.21,56.31,56.2,56.29,40132.0,56.21,56.31,56.2,56.29,40132.0
2021-06-14 12:20:00,56.29,56.3,56.18,56.19,29231.0,56.29,56.3,56.18,56.19,29231.0
2021-06-14 12:25:00,56.19,56.2,56.12,56.13,40753.0,56.19,56.2,56.12,56.13,40753.0
2021-06-14 12:30:00,56.12,56.14,56.07,56.11,49393.0,56.12,56.14,56.07,56.11,49393.0
2021-06-14 12:35:00,56.12,56.16,56.11,56.14,22968.0,56.12,56.16,56.11,56.14,22968.0
2021-06-14 12:40:00,56.13,56.14,56.0,56.01,128145.0,56.13,56.14,56.0,56.01,128145.0
2021-06-14 12:45:00,56.01,56.03,55.98,55.99,117712.0,56.01,56.03,55.98,55.99,117712.0
2021-06-14 12:50:00,56.0,56.04,55.89,55.9,112696.0,56.0,56.04,55.89,55.9,112696.0
2021-06-14 12:55:00,55.9,55.93,55.87,55.87,127492.0,55.9,55.93,55.87,55.87,127492.0
2021-06-14 13:00:00,55.87,55.87,55.82,55.86,94611.0,55.87,55.87,55.82,55.86,94611.0
2021-06-14 13:05:00,55.85,55.88,55.83,55.87,27683.0,55.85,55.88,55.83,55.87,27683.0
2021-06-14 13:10:00,55.88,55.88,55.84,55.88,41246.0,55.88,55.88,55.84,55.88,41246.0
2021-06-14 13:15:00,55.87,55.87,55.77,55.79,88808.0,55.87,55.87,55.77,55.79,88808.0
2021-06-14 13:20:00,55.78,55.83,55.76,55.81,54121.0,55.78,55.83,55.76,55.81,54121.0
2021-06-14 13:25:00,55.8,55.82,55.79,55.8,56761.0,55.8,55.82,55.79,55.8,56761.0
2021-06-14 13:30:00,55.79,55.84,55.78,55.83,72867.0,55.79,55.84,55.78,55.83,72867.0
2021-06-14 13:35:00,55.83,55.84,55.8,55.84,80287.0,55.83,55.84,55.8,55.84,80287.0
2021-06-14 13:40:00,55.84,55.85,55.72,55.72,98738.0,55.84,55.85,55.72,55.72,98738.0
2021-06-14 13:45:00,55.73,55.75,55.65,55.67,109869.0,55.73,55.75,55.65,55.67,109869.0
2021-06-14 13:50:00,55.67,55.69,55.58,55.61,80131.0,55.67,55.69,55.58,55.61,80131.0
2021-06-14 13:55:00,55.62,55.64,55.56,55.58,62144.0,55.62,55.64,55.56,55.58,62144.0
2021-06-14 14:00:00,55.57,55.63,55.54,55.63,76703.0,55.57,55.63,55.54,55.63,76703.0
2021-06-14 14:05:00,55.64,55.71,55.63,55.68,61591.0,55.64,55.71,55.63,55.68,61591.0
2021-06-14 14:10:00,55.69,55.74,55.68,55.72,32994.0,55.69,55.74,55.68,55.72,32994.0
2021-06-14 14:15:00,55.72,55.72,55.68,55.69,35353.0,55.72,55.72,55.68,55.69,35353.0
2021-06-14 14:20:00,55.68,55.7,55.64,55.68,29549.0,55.68,55.7,55.64,55.68,29549.0
2021-06-14 14:25:00,55.68,55.73,55.67,55.72,35665.0,55.68,55.73,55.67,55.72,35665.0
2021-06-14 14:30:00,55.73,55.77,55.7,55.7,57320.0,55.73,55.77,55.7,55.7,57320.0
2021-06-14 14:35:00,55.71,55.71,55.61,55.67,38934.0,55.71,55.71,55.61,55.67,38934.0
2021-06-14 14:40:00,55.67,55.7,55.63,55.69,33261.0,55.67,55.7,55.63,55.69,33261.0
2021-06-14 14:45:00,55.68,55.75,55.63,55.75,36738.0,55.68,55.75,55.63,55.75,36738.0
2021-06-14 14:50:00,55.76,55.78,55.73,55.76,45660.0,55.76,55.78,55.73,55.76,45660.0
2021-06-14 14:55:00,55.77,55.79,55.72,55.74,47252.0,55.77,55.79,55.72,55.74,47252.0
2021-06-14 15:00:00,55.73,55.8,55.72,55.79,42219.0,55.73,55.8,55.72,55.79,42219.0
2021-06-14 15:05:00,55.79,55.79,55.73,55.73,29845.0,55.79,55.79,55.73,55.73,29845.0
2021-06-14 15:10:00,55.74,55.74,55.66,55.69,42981.0,55.74,55.74,55.66,55.69,42981.0
2021-06-14 15:15:00,55.68,55.68,55.62,55.66,47838.0,55.68,55.68,55.62,55.66,47838.0
2021-06-14 15:20:00,55.65,55.67,55.62,55.65,33750.0,55.65,55.67,55.62,55.65,33750.0
2021-06-14 15:25:00,55.65,55.66,55.58,55.61,58039.0,55.65,55.66,55.58,55.61,58039.0
2021-06-14 15:30:00,55.61,55.67,55.56,55.57,57484.0,55.61,55.67,55.56,55.57,57484.0
2021-06-14 15:35:00,55.57,55.63,55.56,55.62,52487.0,55.57,55.63,55.56,55.62,52487.0
2021-06-14 15:40:00,55.63,55.69,55.62,55.69,62527.0,55.63,55.69,55.62,55.69,62527.0
2021-06-14 15:45:00,55.69,55.77,55.67,55.77,106072.0,55.69,55.77,55.67,55.77,106072.0
2021-06-14 15:50:00,55.78,55.88,55.67,55.72,435090.0,55.78,55.88,55.67,55.72,435090.0
2021-06-14 15:55:00,55.72,55.76,55.67,55.75,297269.0,55.72,55.76,55.67,55.75,297269.0
2021-06-15 09:30:00,55.76,56.02,55.36,55.98,304634.0,55.76,56.02,55.36,55.98,304634.0
2021-06-15 09:35:00,55.97,56.0,55.42,55.58,194800.0,55.97,56.0,55.42,55.58,194800.0
2021-06-15 09:40:00,55.58,55.65,55.46,55.5,106628.0,55.58,55.65,55.46,55.5,106628.0
2021-06-15 09:45:00,55.5,55.53,55.25,55.33,231947.0,55.5,55.53,55.25,55.33,231947.0
2021-06-15 09:50:00,55.33,55.57,55.31,55.53,129334.0,55.33,55.57,55.31,55.53,129334.0
2021-06-15 09:55:00,55.52,55.71,55.45,55.67,97724.0,55.52,55.71,55.45,55.67,97724.0
2021-06-15 10:00:00,55.68,55.86,55.67,55.85,127131.0,55.68,55.86,55.67,55.85,127131.0
2021-06-15 10:05:00,55.85,55.91,55.76,55.8,96249.0,55.85,55.91,55.76,55.8,96249.0
2021-06-15 10:10:00,55.8,55.81,55.64,55.66,92270.0,55.8,55.81,55.64,55.66,92270.0
2021-06-15 10:15:00,55.66,55.66,55.52,55.52,61388.0,55.66,55.66,55.52,55.52,61388.0
2021-06-15 10:20:00,55.53,55.63,55.52,55.57,63728.0,55.53,55.63,55.52,55.57,63728.0
2021-06-15 10:25:00,55.57,55.57,55.33,55.34,100338.0,55.57,55.57,55.33,55.34,100338.0
2021-06-15 10:30:00,55.35,55.36,55.22,55.29,155196.0,55.35,55.36,55.22,55.29,155196.0
2021-06-15 10:35:00,55.28,55.48,55.26,55.48,98689.0,55.28,55.48,55.26,55.48,98689.0
2021-06-15 10:40:00,55.47,55.48,55.36,55.38,61765.0,55.47,55.48,55.36,55.38,61765.0
2021-06-15 10:45:00,55.37,55.39,55.28,55.38,69041.0,55.37,55.39,55.28,55.38,69041.0
2021-06-15 10:50:00,55.38,55.43,55.36,55.37,59818.0,55.38,55.43,55.36,55.37,59818.0
2021-06-15 10:55:00,55.38,55.46,55.37,55.43,35970.0,55.38,55.46,55.37,55.43,35970.0
2021-06-15 11:00:00,55.43,55.46,55.32,55.42,58368.0,55.43,55.46,55.32,55.42,58368.0
2021-06-15 11:05:00,55.42,55.46,55.4,55.44,43802.0,55.42,55.46,55.4,55.44,43802.0
2021-06-15 11:10:00,55.44,55.48,55.43,55.44,21872.0,55.44,55.48,55.43,55.44,21872.0
2021-06-15 11:15:00,55.43,55.46,55.4,55.43,24474.0,55.43,55.46,55.4,55.43,24474.0
2021-06-15 11:20:00,55.43,55.5,55.42,55.44,57511.0,55.43,55.5,55.42,55.44,57511.0
2021-06-15 11:25:00,55.45,55.49,55.34,55.36,118892.0,55.45,55.49,55.34,55.36,118892.0
2021-06-15 11:30:00,55.35,55.36,55.28,55.32,59657.0,55.35,55.36,55.28,55.32,59657.0
2021-06-15 11:35:00,55.32,55.32,55.23,55.24,51916.0,55.32,55.32,55.23,55.24,51916.0
2021-06-15 11:40:00,55.24,55.24,55.17,55.2,83425.0,55.24,55.24,55.17,55.2,83425.0
2021-06-15 11:45:00,55.2,55.27,55.19,55.22,29561.0,55.2,55.27,55.19,55.22,29561.0
2021-06-15 11:50:00,55.22,55.26,55.03,55.03,126342.0,55.22,55.26,55.03,55.03,126342.0
2021-06-15 11:55:00,55.04,55.04,54.92,55.0,328567.0,55.04,55.04,54.92,55.0,328567.0
2021-06-15 12:00:00,55.0,55.15,54.97,55.13,114054.0,55.0,55.15,54.97,55.13,114054.0
2021-06-15 12:05:00,55.13,55.19,55.11,55.19,38023.0,55.13,55.19,55.11,55.19,38023.0
2021-06-15 12:10:00,55.2,55.24,55.18,55.2,41352.0,55.2,55.24,55.18,55.2,41352.0
2021-06-15 12:15:00,55.21,55.21,55.14,55.21,37430.0,55.21,55.21,55.14,55.21,37430.0
2021-06-15 12:20:00,55.21,55.31,55.21,55.3,36292.0,55.21,55.31,55.21,55.3,36292.0
2021-06-15 12:25:00,55.3,55.33,55.26,55.32,48205.0,55.3,55.33,55.26,55.32,48205.0
2021-06-15 12:30:00,55.32,55.36,55.32,55.35,39025.0,55.32,55.36,55.32,55.35,39025.0
2021-06-15 12:35:00,55.35,55.36,55.28,55.3,38669.0,55.35,55.36,55.28,55.3,38669.0
2021-06-15 12:40:00,55.3,55.31,55.17,55.18,39448.0,55.3,55.31,55.17,55.18,39448.0
2021-06-15 12:45:00,55.18,55.36,55.17,55.34,51115.0,55.18,55.36,55.17,55.34,51115.0
2021-06-15 12:50:00,55.34,55.37,55.29,55.34,37272.0,55.34,55.37,55.29,55.34,37272.0
2021-06-15 12:55:00,55.34,55.35,55.26,55.28,35460.0,55.34,55.35,55.26,55.28,35460.0
2021-06-15 13:00:00,55.27,55.28,55.21,55.26,50101.0,55.27,55.28,55.21,55.26,50101.0
2021-06-15 13:05:00,55.26,55.42,55.26,55.42,55909.0,55.26,55.42,55.26,55.42,55909.0
2021-06-15 13:10:00,55.41,55.44,55.32,55.43,56475.0,55.41,55.44,55.32,55.43,56475.0
2021-06-15 13:15:00,55.42,55.43,55.36,55.37,24646.0,55.42,55.43,55.36,55.37,24646.0
2021-06-15 13:20:00,55.38,55.44,55.34,55.36,24301.0,55.38,55.44,55.34,55.36,24301.0
2021-06-15 13:25:00,55.36,55.4,55.34,55.39,23362.0,55.36,55.4,55.34,55.39,23362.0
2021-06-15 13:30:00,55.38,55.4,55.35,55.4,24383.0,55.38,55.4,55.35,55.4,24383.0
2021-06-15 13:35:00,55.4,55.4,55.33,55.35,26592.0,55.4,55.4,55.33,55.35,26592.0
2021-06-15 13:40:00,55.35,55.42,55.35,55.4,23523.0,55.35,55.42,55.35,55.4,23523.0
2021-06-15 13:45:00,55.4,55.45,55.4,55.45,15562.0,55.4,55.45,55.4,55.45,15562.0
2021-06-15 13:50:00,55.45,55.51,55.44,55.5,47007.0,55.45,55.51,55.44,55.5,47007.0
2021-06-15 13:55:00,55.49,55.54,55.45,55.51,94145.0,55.49,55.54,55.45,55.51,94145.0
2021-06-15 14:00:00,55.51,55.56,55.49,55.5,50364.0,55.51,55.56,55.49,55.5,50364.0
2021-06-15 14:05:00,55.5,55.56,55.49,55.53,29748.0,55.5,55.56,55.49,55.53,29748.0
2021-06-15 14:10:00,55.53,55.54,55.43,55.44,75408.0,55.53,55.54,55.43,55.44,75408.0
2021-06-15 14:15:00,55.43,55.46,55.4,55.41,47198.0,55.43,55.46,55.4,55.41,47198.0
2021-06-15 14:20:00,55.41,55.41,55.36,55.37,51227.0,55.41,55.41,55.36,55.37,51227.0
2021-06-15 14:25:00,55.38,55.43,55.34,55.41,48076.0,55.38,55.43,55.34,55.41,48076.0
2021-06-15 14:30:00,55.4,55.4,55.33,55.38,42174.0,55.4,55.4,55.33,55.38,42174.0
2021-06-15 14:35:00,55.38,55.39,55.35,55.36,15926.0,55.38,55.39,55.35,55.36,15926.0
2021-06-15 14:40:00,55.36,55.39,55.34,55.34,18580.0,55.36,55.39,55.34,55.34,18580.0
2021-06-15 14:45:00,55.35,55.4,55.32,55.36,34206.0,55.35,55.4,55.32,55.36,34206.0
2021-06-15 14:50:00,55.36,55.36,55.31,55.33,26124.0,55.36,55.36,55.31,55.33,26124.0
2021-06-15 14:55:00,55.33,55.37,55.32,55.37,51690.0,55.33,55.37,55.32,55.37,51690.0
2021-06-15 15:00:00,55.35,55.44,55.34,55.36,86202.0,55.35,55.44,55.34,55.36,86202.0
2021-06-15 15:05:00,55.36,55.44,55.34,55.42,46500.0,55.36,55.44,55.34,55.42,46500.0
2021-06-15 15:10:00,55.43,55.45,55.39,55.4,32615.0,55.43,55.45,55.39,55.4,32615.0
2021-06-15 15:15:00,55.4,55.42,55.34,55.37,30285.0,55.4,55.42,55.34,55.37,30285.0
2021-06-15 15:20:00,55.37,55.37,55.26,55.29,70299.0,55.37,55.37,55.26,55.29,70299.0
2021-06-15 15:25:00,55.29,55.31,55.21,55.25,51847.0,55.29,55.31,55.21,55.25,51847.0
2021-06-15 15:30:00,55.24,55.24,55.15,55.19,79232.0,55.24,55.24,55.15,55.19,79232.0
2021-06-15 15:35:00,55.19,55.2,55.17,55.2,42625.0,55.19,55.2,55.17,55.2,42625.0
2021-06-15 15:40:00,55.2,55.24,55.2,55.22,53399.0,55.2,55.24,55.2,55.22,53399.0
2021-06-15 15:45:00,55.22,55.27,55.21,55.27,56106.0,55.22,55.27,55.21,55.27,56106.0
2021-06-15 15:50:00,55.27,55.32,55.08,55.31,317350.0,55.27,55.32,55.08,55.31,317350.0
2021-06-15 15:55:00,55.31,55.39,55.26,55.29,272226.0,55.31,55.39,55.26,55.29,272226.0
2021-06-16 09:30:00,55.18,55.67,55.18,55.66,306921.0,55.18,55.67,55.18,55.66,306921.0
2021-06-16 09:35:00,55.66,55.81,55.47,55.53,247736.0,55.66,55.81,55.47,55.53,247736.0
2021-06-16 09:40:00,55.5,55.56,55.17,55.22,198273.0,55.5,55.56,55.17,55.22,198273.0
2021-06-16 09:45:00,55.25,55.27,54.98,55.05,176175.0,55.25,55.27,54.98,55.05,176175.0
2021-06-16 09:50:00,55.04,55.27,54.99,55.22,227427.0,55.04,55.27,54.99,55.22,227427.0
2021-06-16 09:55:00,55.24,55.25,55.08,55.21,145194.0,55.24,55.25,55.08,55.21,145194.0
2021-06-16 10:00:00,55.21,55.26,55.06,55.19,91196.0,55.21,55.26,55.06,55.19,91196.0
2021-06-16 10:05:00,55.19,55.3,55.15,55.25,79432.0,55.19,55.3,55.15,55.25,79432.0
2021-06-16 10:10:00,55.24,55.35,55.23,55.26,77035.0,55.24,55.35,55.23,55.26,77035.0
2021-06-16 10:15:00,55.26,55.29,55.16,55.16,73052.0,55.26,55.29,55.16,55.16,73052.0
2021-06-16 10:20:00,55.16,55.21,55.06,55.07,46640.0,55.16,55.21,55.06,55.07,46640.0
2021-06-16 10:25:00,55.08,55.16,55.07,55.12,53163.0,55.08,55.16,55.07,55.12,53163.0
2021-06-16 10:30:00,55.13,55.24,55.09,55.23,46596.0,55.13,55.24,55.09,55.23,46596.0
2021-06-16 10:35:00,55.22,55.32,55.14,55.31,247389.0,55.22,55.32,55.14,55.31,247389.0
2021-06-16 10:40:00,55.33,55.4,55.29,55.4,78827.0,55.33,55.4,55.29,55.4,78827.0
2021-06-16 10:45:00,55.39,55.53,55.37,55.38,168210.0,55.39,55.53,55.37,55.38,168210.0
2021-06-16 10:50:00,55.37,55.5,55.36,55.42,50008.0,55.37,55.5,55.36,55.42,50008.0
2021-06-16 10:55:00,55.42,55.48,55.4,55.45,70571.0,55.42,55.48,55.4,55.45,70571.0
2021-06-16 11:00:00,55.45,55.64,55.44,55.6,73457.0,55.45,55.64,55.44,55.6,73457.0
2021-06-16 11:05:00,55.61,55.61,55.41,55.42,180725.0,55.61,55.61,55.41,55.42,180725.0
2021-06-16 11:10:00,55.41,55.51,55.4,55.48,64538.0,55.41,55.51,55.4,55.48,64538.0
2021-06-16 11:15:00,55.49,55.6,55.48,55.59,37079.0,55.49,55.6,55.48,55.59,37079.0
2021-06-16 11:20:00,55.58,55.6,55.52,55.55,31507.0,55.58,55.6,55.52,55.55,31507.0
2021-06-16 11:25:00,55.54,55.62,55.53,55.61,31130.0,55.54,55.62,55.53,55.61,31130.0
2021-06-16 11:30:00,55.6,55.71,55.6,55.7,50262.0,55.6,55.71,55.6,55.7,50262.0
2021-06-16 11:35:00,55.71,55.94,55.7,55.94,248456.0,55.71,55.94,55.7,55.94,248456.0
2021-06-16 11:40:00,55.94,56.1,55.93,56.01,421058.0,55.94,56.1,55.93,56.01,421058.0
2021-06-16 11:45:00,56.01,56.04,55.95,55.96,70355.0,56.01,56.04,55.95,55.96,70355.0
2021-06-16 11:50:00,55.97,56.01,55.93,56.0,88618.0,55.97,56.01,55.93,56.0,88618.0
2021-06-16 11:55:00,55.99,56.03,55.89,55.91,52527.0,55.99,56.03,55.89,55.91,52527.0
2021-06-16 12:00:00,55.91,56.02,55.91,55.93,83298.0,55.91,56.02,55.91,55.93,83298.0
2021-06-16 12:05:00,55.91,55.95,55.86,55.87,49685.0,55.91,55.95,55.86,55.87,49685.0
2021-06-16 12:10:00,55.86,55.87,55.68,55.69,65208.0,55.86,55.87,55.68,55.69,65208.0
2021-06-16 12:15:00,55.69,55.72,55.64,55.67,40738.0,55.69,55.72,55.64,55.67,40738.0
2021-06-16 12:20:00,55.67,55.71,55.65,55.66,38290.0,55.67,55.71,55.65,55.66,38290.0
2021-06-16 12:25:00,55.66,55.66,55.54,55.59,65060.0,55.66,55.66,55.54,55.59,65060.0
2021-06-16 12:30:00,55.58,55.6,55.53,55.54,33535.0,55.58,55.6,55.53,55.54,33535.0
2021-06-16 12:35:00,55.54,55.57,55.43,55.46,65132.0,55.54,55.57,55.43,55.46,65132.0
2021-06-16 12:40:00,55.45,55.47,55.42,55.45,50881.0,55.45,55.47,55.42,55.45,50881.0
2021-06-16 12:45:00,55.45,55.45,55.36,55.45,64346.0,55.45,55.45,55.36,55.45,64346.0
2021-06-16 12:50:00,55.45,55.47,55.36,55.4,44331.0,55.45,55.47,55.36,55.4,44331.0
2021-06-16 12:55:00,55.41,55.49,55.41,55.47,44441.0,55.41,55.49,55.41,55.47,44441.0
2021-06-16 13:00:00,55.47,55.47,55.36,55.39,49211.0,55.47,55.47,55.36,55.39,49211.0
2021-06-16 13:05:00,55.38,55.41,55.32,55.33,32661.0,55.38,55.41,55.32,55.33,32661.0
2021-06-16 13:10:00,55.33,55.39,55.33,55.38,33584.0,55.33,55.39,55.33,55.38,33584.0
2021-06-16 13:15:00,55.39,55.42,55.36,55.39,44225.0,55.39,55.42,55.36,55.39,44225.0
2021-06-16 13:20:00,55.39,55.39,55.29,55.3,32070.0,55.39,55.39,55.29,55.3,32070.0
2021-06-16 13:25:00,55.31,55.33,55.26,55.26,46181.0,55.31,55.33,55.26,55.26,46181.0
2021-06-16 13:30:00,55.26,55.42,55.26,55.41,51130.0,55.26,55.42,55.26,55.41,51130.0
2021-06-16 13:35:00,55.41,55.45,55.36,55.44,31770.0,55.41,55.45,55.36,55.44,31770.0
2021-06-16 13:40:00,55.44,55.48,55.4,55.42,36017.0,55.44,55.48,55.4,55.42,36017.0
2021-06-16 13:45:00,55.41,55.45,55.36,55.37,29032.0,55.41,55.45,55.36,55.37,29032.0
2021-06-16 13:50:00,55.36,55.46,55.29,55.45,43678.0,55.36,55.46,55.29,55.45,43678.0
2021-06-16 13:55:00,55.45,55.57,55.42,55.51,112010.0,55.45,55.57,55.42,55.51,112010.0
2021-06-16 14:00:00,55.5,55.53,55.01,55.41,331901.0,55.5,55.53,55.01,55.41,331901.0
2021-06-16 14:05:00,55.41,55.86,55.41,55.72,144123.0,55.41,55.86,55.41,55.72,144123.0
2021-06-16 14:10:00,55.71,55.88,55.61,55.63,144562.0,55.71,55.88,55.61,55.63,144562.0
2021-06-16 14:15:00,55.62,55.62,55.15,55.21,159153.0,55.62,55.62,55.15,55.21,159153.0
2021-06-16 14:20:00,55.21,55.44,55.19,55.41,116492.0,55.21,55.44,55.19,55.41,116492.0
2021-06-16 14:25:00,55.4,55.65,55.4,55.63,88148.0,55.4,55.65,55.4,55.63,88148.0
2021-06-16 14:30:00,55.62,55.64,55.33,55.5,126275.0,55.62,55.64,55.33,55.5,126275.0
2021-06-16 14:35:00,55.49,55.71,55.36,55.54,131942.0,55.49,55.71,55.36,55.54,131942.0
2021-06-16 14:40:00,55.52,55.54,55.25,55.26,100712.0,55.52,55.54,55.25,55.26,100712.0
2021-06-16 14:45:00,55.26,55.46,55.2,55.24,166122.0,55.26,55.46,55.2,55.24,166122.0
2021-06-16 14:50:00,55.23,55.47,55.22,55.43,69677.0,55.23,55.47,55.22,55.43,69677.0
2021-06-16 14:55:00,55.43,55.47,55.36,55.4,58482.0,55.43,55.47,55.36,55.4,58482.0
2021-06-16 15:00:00,55.39,55.42,55.31,55.38,63732.0,55.39,55.42,55.31,55.38,63732.0
2021-06-16 15:05:00,55.38,55.5,55.36,55.47,74470.0,55.38,55.5,55.36,55.47,74470.0
2021-06-16 15:10:00,55.47,55.58,55.46,55.57,63312.0,55.47,55.58,55.46,55.57,63312.0
2021-06-16 15:15:00,55.58,55.75,55.57,55.75,65901.0,55.58,55.75,55.57,55.75,65901.0
2021-06-16 15:20:00,55.75,55.84,55.72,55.81,96553.0,55.75,55.84,55.72,55.81,96553.0
2021-06-16 15:25:00,55.81,55.85,55.66,55.66,103114.0,55.81,55.85,55.66,55.66,103114.0
2021-06-16 15:30:00,55.66,55.74,55.58,55.59,94857.0,55.66,55.74,55.58,55.59,94857.0
2021-06-16 15:35:00,55.59,55.74,55.54,55.74,59496.0,55.59,55.74,55.54,55.74,59496.0
2021-06-16 15:40:00,55.74,55.83,55.64,55.72,116012.0,55.74,55.83,55.64,55.72,116012.0
2021-06-16 15:45:00,55.7,55.8,55.66,55.7,98147.0,55.7,55.8,55.66,55.7,98147.0
2021-06-16 15:50:00,55.69,55.83,55.64,55.65,191223.0,55.69,55.83,55.64,55.65,191223.0
2021-06-16 15:55:00,55.65,55.65,55.58,55.59,184784.0,55.65,55.65,55.58,55.59,184784.0
2021-06-17 09:30:00,55.71,56.41,55.58,56.17,381249.0,55.71,56.41,55.58,56.17,381249.0
2021-06-17 09:35:00,56.17,56.17,55.93,56.05,244306.0,56.17,56.17,55.93,56.05,244306.0
2021-06-17 09:40:00,56.05,56.08,55.75,55.91,207456.0,56.05,56.08,55.75,55.91,207456.0
2021-06-17 09:45:00,55.92,56.0,55.83,55.83,135971.0,55.92,56.0,55.83,55.83,135971.0
2021-06-17 09:50:00,55.83,55.89,55.61,55.74,142237.0,55.83,55.89,55.61,55.74,142237.0
2021-06-17 09:55:00,55.73,55.83,55.66,55.82,122965.0,55.73,55.83,55.66,55.82,122965.0
2021-06-17 10:00:00,55.83,55.92,55.68,55.72,121190.0,55.83,55.92,55.68,55.72,121190.0
2021-06-17 10:05:00,55.71,55.74,55.34,55.34,153826.0,55.71,55.74,55.34,55.34,153826.0
2021-06-17 10:10:00,55.34,55.37,55.26,55.36,156029.0,55.34,55.37,55.26,55.36,156029.0
2021-06-17 10:15:00,55.35,55.47,55.33,55.45,130773.0,55.35,55.47,55.33,55.45,130773.0
2021-06-17 10:20:00,55.45,55.48,55.28,55.37,67708.0,55.45,55.48,55.28,55.37,67708.0
2021-06-17 10:25:00,55.36,55.43,55.26,55.27,98290.0,55.36,55.43,55.26,55.27,98290.0
2021-06-17 10:30:00,55.27,55.33,55.1,55.33,129387.0,55.27,55.33,55.1,55.33,129387.0
2021-06-17 10:35:00,55.33,55.44,55.3,55.33,110210.0,55.33,55.44,55.3,55.33,110210.0
2021-06-17 10:40:00,55.34,55.39,55.27,55.27,70762.0,55.34,55.39,55.27,55.27,70762.0
2021-06-17 10:45:00,55.28,55.35,55.13,55.22,142298.0,55.28,55.35,55.13,55.22,142298.0
2021-06-17 10:50:00,55.21,55.32,55.21,55.22,56333.0,55.21,55.32,55.21,55.22,56333.0
2021-06-17 10:55:00,55.23,55.25,55.09,55.19,129227.0,55.23,55.25,55.09,55.19,129227.0
2021-06-17 11:00:00,55.19,55.22,55.05,55.07,134598.0,55.19,55.22,55.05,55.07,134598.0
2021-06-17 11:05:00,55.08,55.2,55.0,55.18,196452.0,55.08,55.2,55.0,55.18,196452.0
2021-06-17 11:10:00,55.17,55.23,55.05,55.06,111161.0,55.17,55.23,55.05,55.06,111161.0
2021-06-17 11:15:00,55.06,55.18,55.04,55.08,120103.0,55.06,55.18,55.04,55.08,120103.0
2021-06-17 11:20:00,55.07,55.08,54.8,54.85,385361.0,55.07,55.08,54.8,54.85,385361.0
2021-06-17 11:25:00,54.86,54.96,54.82,54.85,226567.0,54.86,54.96,54.82,54.85,226567.0
2021-06-17 11:30:00,54.85,54.88,54.75,54.76,163246.0,54.85,54.88,54.75,54.76,163246.0
2021-06-17 11:35:00,54.75,54.82,54.63,54.79,166505.0,54.75,54.82,54.63,54.79,166505.0
2021-06-17 11:40:00,54.8,54.84,54.71,54.71,89039.0,54.8,54.84,54.71,54.71,89039.0
2021-06-17 11:45:00,54.71,54.79,54.69,54.69,120701.0,54.71,54.79,54.69,54.69,120701.0
2021-06-17 11:50:00,54.7,54.7,54.33,54.38,273859.0,54.7,54.7,54.33,54.38,273859.0
2021-06-17 11:55:00,54.38,54.38,54.16,54.19,255107.0,54.38,54.38,54.16,54.19,255107.0
2021-06-17 12:00:00,54.19,54.33,54.14,54.22,216246.0,54.19,54.33,54.14,54.22,216246.0
2021-06-17 12:05:00,54.22,54.26,54.13,54.14,149004.0,54.22,54.26,54.13,54.14,149004.0
2021-06-17 12:10:00,54.14,54.26,54.11,54.21,106540.0,54.14,54.26,54.11,54.21,106540.0
2021-06-17 12:15:00,54.2,54.21,53.9,53.93,320671.0,54.2,54.21,53.9,53.93,320671.0
2021-06-17 12:20:00,53.93,53.97,53.79,53.8,201909.0,53.93,53.97,53.79,53.8,201909.0
2021-06-17 12:25:00,53.81,53.86,53.55,53.56,342772.0,53.81,53.86,53.55,53.56,342772.0
2021-06-17 12:30:00,53.57,53.95,53.48,53.94,253287.0,53.57,53.95,53.48,53.94,253287.0
2021-06-17 12:35:00,53.94,54.11,53.93,54.06,140614.0,53.94,54.11,53.93,54.06,140614.0
2021-06-17 12:40:00,54.07,54.07,53.92,53.96,124233.0,54.07,54.07,53.92,53.96,124233.0
2021-06-17 12:45:00,53.97,54.12,53.9,54.12,101673.0,53.97,54.12,53.9,54.12,101673.0
2021-06-17 12:50:00,54.11,54.25,54.09,54.24,93680.0,54.11,54.25,54.09,54.24,93680.0
2021-06-17 12:55:00,54.25,54.37,54.2,54.35,155360.0,54.25,54.37,54.2,54.35,155360.0
2021-06-17 13:00:00,54.34,54.45,54.3,54.43,87808.0,54.34,54.45,54.3,54.43,87808.0
2021-06-17 13:05:00,54.43,54.52,54.37,54.5,100288.0,54.43,54.52,54.37,54.5,100288.0
2021-06-17 13:10:00,54.49,54.49,54.33,54.37,86488.0,54.49,54.49,54.33,54.37,86488.0
2021-06-17 13:15:00,54.38,54.54,54.36,54.54,73445.0,54.38,54.54,54.36,54.54,73445.0
2021-06-17 13:20:00,54.54,54.57,54.45,54.47,51951.0,54.54,54.57,54.45,54.47,51951.0
2021-06-17 13:25:00,54.47,54.56,54.44,54.55,45137.0,54.47,54.56,54.44,54.55,45137.0
2021-06-17 13:30:00,54.53,54.58,54.45,54.57,42022.0,54.53,54.58,54.45,54.57,42022.0
2021-06-17 13:35:00,54.59,54.62,54.44,54.44,100656.0,54.59,54.62,54.44,54.44,100656.0
2021-06-17 13:40:00,54.45,54.63,54.45,54.62,65330.0,54.45,54.63,54.45,54.62,65330.0
2021-06-17 13:45:00,54.63,54.71,54.63,54.69,62652.0,54.63,54.71,54.63,54.69,62652.0
2021-06-17 13:50:00,54.71,54.73,54.61,54.61,44261.0,54.71,54.73,54.61,54.61,44261.0
2021-06-17 13:55:00,54.6,54.64,54.54,54.59,48496.0,54.6,54.64,54.54,54.59,48496.0
2021-06-17 14:00:00,54.59,54.61,54.51,54.59,59049.0,54.59,54.61,54.51,54.59,59049.0
2021-06-17 14:05:00,54.59,54.66,54.44,54.45,77107.0,54.59,54.66,54.44,54.45,77107.0
2021-06-17 14:10:00,54.45,54.61,54.43,54.54,66004.0,54.45,54.61,54.43,54.54,66004.0
2021-06-17 14:15:00,54.54,54.56,54.41,54.43,48990.0,54.54,54.56,54.41,54.43,48990.0
2021-06-17 14:20:00,54.41,54.45,54.36,54.43,56566.0,54.41,54.45,54.36,54.43,56566.0
2021-06-17 14:25:00,54.42,54.42,54.33,54.35,49834.0,54.42,54.42,54.33,54.35,49834.0
2021-06-17 14:30:00,54.35,54.36,54.21,54.29,65611.0,54.35,54.36,54.21,54.29,65611.0
2021-06-17 14:35:00,54.29,54.36,54.27,54.29,35995.0,54.29,54.36,54.27,54.29,35995.0
2021-06-17 14:40:00,54.29,54.36,54.28,54.33,33363.0,54.29,54.36,54.28,54.33,33363.0
2021-06-17 14:45:00,54.32,54.32,54.24,54.27,42753.0,54.32,54.32,54.24,54.27,42753.0
2021-06-17 14:50:00,54.26,54.31,54.25,54.26,39217.0,54.26,54.31,54.25,54.26,39217.0
2021-06-17 14:55:00,54.27,54.38,54.25,54.33,48493.0,54.27,54.38,54.25,54.33,48493.0
2021-06-17 15:00:00,54.34,54.38,54.23,54.36,47373.0,54.34,54.38,54.23,54.36,47373.0
2021-06-17 15:05:00,54.36,54.38,54.32,54.34,38950.0,54.36,54.38,54.32,54.34,38950.0
2021-06-17 15:10:00,54.33,54.49,54.33,54.49,68257.0,54.33,54.49,54.33,54.49,68257.0
2021-06-17 15:15:00,54.48,54.49,54.35,54.36,45365.0,54.48,54.49,54.35,54.36,45365.0
2021-06-17 15:20:00,54.34,54.38,54.28,54.29,74832.0,54.34,54.38,54.28,54.29,74832.0
2021-06-17 15:25:00,54.29,54.38,54.28,54.36,69600.0,54.29,54.38,54.28,54.36,69600.0
2021-06-17 15:30:00,54.36,54.45,54.3,54.34,135177.0,54.36,54.45,54.3,54.34,135177.0
2021-06-17 15:35:00,54.34,54.5,54.31,54.48,122500.0,54.34,54.5,54.31,54.48,122500.0
2021-06-17 15:40:00,54.48,54.48,54.37,54.4,98097.0,54.48,54.48,54.37,54.4,98097.0
2021-06-17 15:45:00,54.39,54.45,54.36,54.45,131443.0,54.39,54.45,54.36,54.45,131443.0
2021-06-17 15:50:00,54.45,54.47,54.2,54.33,358046.0,54.45,54.47,54.2,54.33,358046.0
2021-06-17 15:55:00,54.34,54.38,54.23,54.25,343573.0,54.34,54.38,54.23,54.25,343573.0
2021-06-18 09:30:00,53.87,54.49,53.54,53.73,679166.0,53.87,54.49,53.54,53.73,679166.0
2021-06-18 09:35:00,53.74,54.3,53.61,53.87,341085.0,53.74,54.3,53.61,53.87,341085.0
2021-06-18 09:40:00,53.85,54.21,53.83,54.15,195479.0,53.85,54.21,53.83,54.15,195479.0
2021-06-18 09:45:00,54.14,54.44,54.08,54.38,241888.0,54.14,54.44,54.08,54.38,241888.0
2021-06-18 09:50:00,54.37,54.39,53.95,54.03,166137.0,54.37,54.39,53.95,54.03,166137.0
2021-06-18 09:55:00,54.03,54.1,53.89,53.95,114269.0,54.03,54.1,53.89,53.95,114269.0
2021-06-18 10:00:00,53.98,54.15,53.91,53.91,119626.0,53.98,54.15,53.91,53.91,119626.0
2021-06-18 10:05:00,53.92,54.08,53.9,54.05,109690.0,53.92,54.08,53.9,54.05,109690.0
2021-06-18 10:10:00,54.05,54.13,53.97,53.98,91163.0,54.05,54.13,53.97,53.98,91163.0
2021-06-18 10:15:00,53.98,53.99,53.77,53.83,207821.0,53.98,53.99,53.77,53.83,207821.0
2021-06-18 10:20:00,53.8,54.02,53.78,53.97,121235.0,53.8,54.02,53.78,53.97,121235.0
2021-06-18 10:25:00,53.98,54.11,53.93,54.06,85788.0,53.98,54.11,53.93,54.06,85788.0
2021-06-18 10:30:00,54.05,54.08,53.82,54.05,109054.0,54.05,54.08,53.82,54.05,109054.0
2021-06-18 10:35:00,54.05,54.21,54.03,54.2,100684.0,54.05,54.21,54.03,54.2,100684.0
2021-06-18 10:40:00,54.19,54.2,54.03,54.05,59932.0,54.19,54.2,54.03,54.05,59932.0
2021-06-18 10:45:00,54.06,54.29,54.05,54.28,69808.0,54.06,54.29,54.05,54.28,69808.0
2021-06-18 10:50:00,54.27,54.41,54.22,54.22,95738.0,54.27,54.41,54.22,54.22,95738.0
2021-06-18 10:55:00,54.22,54.44,54.22,54.43,128367.0,54.22,54.44,54.22,54.43,128367.0
2021-06-18 11:00:00,54.42,54.49,54.36,54.46,72138.0,54.42,54.49,54.36,54.46,72138.0
2021-06-18 11:05:00,54.46,54.51,54.4,54.47,71730.0,54.46,54.51,54.4,54.47,71730.0
2021-06-18 11:10:00,54.47,54.7,54.46,54.62,136608.0,54.47,54.7,54.46,54.62,136608.0
2021-06-18 11:15:00,54.61,54.74,54.6,54.66,101198.0,54.61,54.74,54.6,54.66,101198.0
2021-06-18 11:20:00,54.65,54.94,54.65,54.93,195488.0,54.65,54.94,54.65,54.93,195488.0
2021-06-18 11:25:00,54.92,54.93,54.78,54.78,113229.0,54.92,54.93,54.78,54.78,113229.0
2021-06-18 11:30:00,54.79,55.13,54.77,55.13,155750.0,54.79,55.13,54.77,55.13,155750.0
2021-06-18 11:35:00,55.12,55.34,55.12,55.16,205380.0,55.12,55.34,55.12,55.16,205380.0
2021-06-18 11:40:00,55.18,55.38,55.17,55.25,144396.0,55.18,55.38,55.17,55.25,144396.0
2021-06-18 11:45:00,55.25,55.34,55.19,55.26,124040.0,55.25,55.34,55.19,55.26,124040.0
2021-06-18 11:50:00,55.27,55.34,55.2,55.33,69794.0,55.27,55.34,55.2,55.33,69794.0
2021-06-18 11:55:00,55.33,55.33,55.12,55.18,80460.0,55.33,55.33,55.12,55.18,80460.0
2021-06-18 12:00:00,55.18,55.2,55.05,55.08,87217.0,55.18,55.2,55.05,55.08,87217.0
2021-06-18 12:05:00,55.08,55.17,55.03,55.11,144893.0,55.08,55.17,55.03,55.11,144893.0
2021-06-18 12:10:00,55.1,55.2,55.07,55.19,79200.0,55.1,55.2,55.07,55.19,79200.0
2021-06-18 12:15:00,55.2,55.25,55.13,55.24,74160.0,55.2,55.25,55.13,55.24,74160.0
2021-06-18 12:20:00,55.24,55.28,55.17,55.23,60070.0,55.24,55.28,55.17,55.23,60070.0
2021-06-18 12:25:00,55.23,55.25,55.16,55.23,55805.0,55.23,55.25,55.16,55.23,55805.0
2021-06-18 12:30:00,55.23,55.25,55.04,55.05,129627.0,55.23,55.25,55.04,55.05,129627.0
2021-06-18 12:35:00,55.05,55.09,54.95,54.98,72829.0,55.05,55.09,54.95,54.98,72829.0
2021-06-18 12:40:00,54.98,54.99,54.9,54.96,87019.0,54.98,54.99,54.9,54.96,87019.0
2021-06-18 12:45:00,54.96,54.98,54.91,54.98,58622.0,54.96,54.98,54.91,54.98,58622.0
2021-06-18 12:50:00,54.97,54.97,54.86,54.92,99717.0,54.97,54.97,54.86,54.92,99717.0
2021-06-18 12:55:00,54.93,54.95,54.87,54.89,36267.0,54.93,54.95,54.87,54.89,36267.0
2021-06-18 13:00:00,54.9,55.02,54.89,54.97,69391.0,54.9,55.02,54.89,54.97,69391.0
2021-06-18 13:05:00,54.95,55.0,54.93,54.99,38967.0,54.95,55.0,54.93,54.99,38967.0
2021-06-18 13:10:00,54.99,55.04,54.94,55.04,58076.0,54.99,55.04,54.94,55.04,58076.0
2021-06-18 13:15:00,55.03,55.1,55.02,55.09,71916.0,55.03,55.1,55.02,55.09,71916.0
2021-06-18 13:20:00,55.09,55.12,54.97,54.99,51408.0,55.09,55.12,54.97,54.99,51408.0
2021-06-18 13:25:00,54.98,55.01,54.92,54.97,26639.0,54.98,55.01,54.92,54.97,26639.0
2021-06-18 13:30:00,54.98,55.14,54.96,55.13,78476.0,54.98,55.14,54.96,55.13,78476.0
2021-06-18 13:35:00,55.13,55.23,55.12,55.19,142996.0,55.13,55.23,55.12,55.19,142996.0
2021-06-18 13:40:00,55.19,55.32,55.18,55.24,132485.0,55.19,55.32,55.18,55.24,132485.0
2021-06-18 13:45:00,55.24,55.26,55.12,55.22,125106.0,55.24,55.26,55.12,55.22,125106.0
2021-06-18 13:50:00,55.2,55.24,55.1,55.13,83123.0,55.2,55.24,55.1,55.13,83123.0
2021-06-18 13:55:00,55.14,55.16,55.08,55.11,44151.0,55.14,55.16,55.08,55.11,44151.0
2021-06-18 14:00:00,55.11,55.3,55.09,55.23,107866.0,55.11,55.3,55.09,55.23,107866.0
2021-06-18 14:05:00,55.23,55.24,55.07,55.08,53432.0,55.23,55.24,55.07,55.08,53432.0
2021-06-18 14:10:00,55.09,55.13,55.04,55.06,44636.0,55.09,55.13,55.04,55.06,44636.0
2021-06-18 14:15:00,55.07,55.07,55.01,55.02,17462.0,55.07,55.07,55.01,55.02,17462.0
2021-06-18 14:20:00,55.02,55.05,54.98,55.02,38937.0,55.02,55.05,54.98,55.02,38937.0
2021-06-18 14:25:00,55.02,55.06,54.97,55.06,31331.0,55.02,55.06,54.97,55.06,31331.0
2021-06-18 14:30:00,55.05,55.06,54.96,54.98,38575.0,55.05,55.06,54.96,54.98,38575.0
2021-06-18 14:35:00,54.98,54.99,54.9,54.93,28082.0,54.98,54.99,54.9,54.93,28082.0
2021-06-18 14:40:00,54.93,54.94,54.89,54.89,42932.0,54.93,54.94,54.89,54.89,42932.0
2021-06-18 14:45:00,54.89,54.93,54.87,54.91,59037.0,54.89,54.93,54.87,54.91,59037.0
2021-06-18 14:50:00,54.91,54.94,54.79,54.79,62720.0,54.91,54.94,54.79,54.79,62720.0
2021-06-18 14:55:00,54.8,54.8,54.63,54.71,72123.0,54.8,54.8,54.63,54.71,72123.0
2021-06-18 15:00:00,54.7,54.78,54.64,54.72,84002.0,54.7,54.78,54.64,54.72,84002.0
2021-06-18 15:05:00,54.72,54.74,54.63,54.64,51947.0,54.72,54.74,54.63,54.64,51947.0
2021-06-18 15:10:00,54.64,54.79,54.62,54.78,68857.0,54.64,54.79,54.62,54.78,68857.0
2021-06-18 15:15:00,54.78,54.83,54.74,54.82,47349.0,54.78,54.83,54.74,54.82,47349.0
2021-06-18 15:20:00,54.82,54.98,54.8,54.95,88378.0,54.82,54.98,54.8,54.95,88378.0
2021-06-18 15:25:00,54.94,54.95,54.89,54.92,62199.0,54.94,54.95,54.89,54.92,62199.0
2021-06-18 15:30:00,54.93,54.99,54.89,54.94,86023.0,54.93,54.99,54.89,54.94,86023.0
2021-06-18 15:35:00,54.94,55.05,54.93,55.04,67980.0,54.94,55.05,54.93,55.04,67980.0
2021-06-18 15:40:00,55.04,55.06,54.91,55.05,98950.0,55.04,55.06,54.91,55.05,98950.0
2021-06-18 15:45:00,55.05,55.07,54.94,54.94,107228.0,55.05,55.07,54.94,54.94,107228.0
2021-06-18 15:50:00,54.94,55.26,54.8,55.11,332939.0,54.94,55.26,54.8,55.11,332939.0
2021-06-18 15:55:00,55.11,55.13,54.9,54.9,371355.0,55.11,55.13,54.9,54.9,371355.0
2021-06-21 09:30:00,55.24,55.26,54.76,54.76,402486.0,55.24,55.26,54.76,54.76,402486.0
2021-06-21 09:35:00,54.77,55.09,54.59,54.84,375780.0,54.77,55.09,54.59,54.84,375780.0
2021-06-21 09:40:00,54.85,54.9,54.6,54.62,178822.0,54.85,54.9,54.6,54.62,178822.0
2021-06-21 09:45:00,54.61,54.96,54.55,54.96,287507.0,54.61,54.96,54.55,54.96,287507.0
2021-06-21 09:50:00,54.97,55.12,54.9,55.12,133333.0,54.97,55.12,54.9,55.12,133333.0
2021-06-21 09:55:00,55.12,55.19,55.06,55.09,161394.0,55.12,55.19,55.06,55.09,161394.0
2021-06-21 10:00:00,55.09,55.11,54.94,55.03,135632.0,55.09,55.11,54.94,55.03,135632.0
2021-06-21 10:05:00,55.03,55.03,54.75,54.84,122593.0,55.03,55.03,54.75,54.84,122593.0
2021-06-21 10:10:00,54.84,54.89,54.66,54.7,110131.0,54.84,54.89,54.66,54.7,110131.0
2021-06-21 10:15:00,54.7,54.91,54.68,54.7,96695.0,54.7,54.91,54.68,54.7,96695.0
2021-06-21 10:20:00,54.69,54.8,54.66,54.78,84001.0,54.69,54.8,54.66,54.78,84001.0
2021-06-21 10:25:00,54.79,54.97,54.78,54.91,119572.0,54.79,54.97,54.78,54.91,119572.0
2021-06-21 10:30:00,54.93,55.01,54.91,54.96,88384.0,54.93,55.01,54.91,54.96,88384.0
2021-06-21 10:35:00,54.96,55.14,54.95,55.11,88194.0,54.96,55.14,54.95,55.11,88194.0
2021-06-21 10:40:00,55.11,55.21,55.07,55.08,106772.0,55.11,55.21,55.07,55.08,106772.0
2021-06-21 10:45:00,55.08,55.2,55.06,55.06,73697.0,55.08,55.2,55.06,55.06,73697.0
2021-06-21 10:50:00,55.05,55.07,54.92,54.93,58793.0,55.05,55.07,54.92,54.93,58793.0
2021-06-21 10:55:00,54.92,54.96,54.89,54.91,63519.0,54.92,54.96,54.89,54.91,63519.0
2021-06-21 11:00:00,54.92,54.95,54.74,54.75,106825.0,54.92,54.95,54.74,54.75,106825.0
2021-06-21 11:05:00,54.75,54.76,54.65,54.76,139388.0,54.75,54.76,54.65,54.76,139388.0
2021-06-21 11:10:00,54.76,54.81,54.67,54.81,91655.0,54.76,54.81,54.67,54.81,91655.0
2021-06-21 11:15:00,54.8,54.88,54.77,54.87,130782.0,54.8,54.88,54.77,54.87,130782.0
2021-06-21 11:20:00,54.88,54.98,54.81,54.94,79581.0,54.88,54.98,54.81,54.94,79581.0
2021-06-21 11:25:00,54.93,54.97,54.89,54.89,41897.0,54.93,54.97,54.89,54.89,41897.0
2021-06-21 11:30:00,54.9,54.94,54.84,54.86,59148.0,54.9,54.94,54.84,54.86,59148.0
2021-06-21 11:35:00,54.86,54.94,54.8,54.94,50390.0,54.86,54.94,54.8,54.94,50390.0
2021-06-21 11:40:00,54.93,54.96,54.88,54.95,46588.0,54.93,54.96,54.88,54.95,46588.0
2021-06-21 11:45:00,54.95,54.98,54.87,54.88,37669.0,54.95,54.98,54.87,54.88,37669.0
2021-06-21 11:50:00,54.87,54.93,54.81,54.84,87750.0,54.87,54.93,54.81,54.84,87750.0
2021-06-21 11:55:00,54.83,54.88,54.81,54.81,60400.0,54.83,54.88,54.81,54.81,60400.0
2021-06-21 12:00:00,54.82,54.85,54.8,54.82,62304.0,54.82,54.85,54.8,54.82,62304.0
2021-06-21 12:05:00,54.82,54.85,54.77,54.82,70373.0,54.82,54.85,54.77,54.82,70373.0
2021-06-21 12:10:00,54.81,54.95,54.8,54.94,70595.0,54.81,54.95,54.8,54.94,70595.0
2021-06-21 12:15:00,54.93,54.99,54.9,54.97,62923.0,54.93,54.99,54.9,54.97,62923.0
2021-06-21 12:20:00,54.97,54.98,54.93,54.94,54737.0,54.97,54.98,54.93,54.94,54737.0
2021-06-21 12:25:00,54.95,55.05,54.94,55.02,84582.0,54.95,55.05,54.94,55.02,84582.0
2021-06-21 12:30:00,55.01,55.03,54.95,54.96,57842.0,55.01,55.03,54.95,54.96,57842.0
2021-06-21 12:35:00,54.96,55.0,54.95,54.96,65467.0,54.96,55.0,54.95,54.96,65467.0
2021-06-21 12:40:00,54.97,54.99,54.92,54.97,22154.0,54.97,54.99,54.92,54.97,22154.0
2021-06-21 12:45:00,54.97,55.03,54.9,54.96,63359.0,54.97,55.03,54.9,54.96,63359.0
2021-06-21 12:50:00,54.95,55.02,54.93,54.96,62395.0,54.95,55.02,54.93,54.96,62395.0
2021-06-21 12:55:00,54.94,54.99,54.93,54.98,23217.0,54.94,54.99,54.93,54.98,23217.0
2021-06-21 13:00:00,54.98,54.99,54.94,54.98,25421.0,54.98,54.99,54.94,54.98,25421.0
2021-06-21 13:05:00,54.98,55.11,54.97,55.1,127769.0,54.98,55.11,54.97,55.1,127769.0
2021-06-21 13:10:00,55.1,55.17,55.05,55.14,78122.0,55.1,55.17,55.05,55.14,78122.0
2021-06-21 13:15:00,55.14,55.17,55.1,55.14,76163.0,55.14,55.17,55.1,55.14,76163.0
2021-06-21 13:20:00,55.13,55.15,55.07,55.09,36814.0,55.13,55.15,55.07,55.09,36814.0
2021-06-21 13:25:00,55.09,55.15,55.07,55.13,37901.0,55.09,55.15,55.07,55.13,37901.0
2021-06-21 13:30:00,55.14,55.27,55.13,55.27,70713.0,55.14,55.27,55.13,55.27,70713.0
2021-06-21 13:35:00,55.27,55.34,55.24,55.34,56322.0,55.27,55.34,55.24,55.34,56322.0
2021-06-21 13:40:00,55.33,55.4,55.25,55.3,99885.0,55.33,55.4,55.25,55.3,99885.0
2021-06-21 13:45:00,55.29,55.34,55.27,55.3,60812.0,55.29,55.34,55.27,55.3,60812.0
2021-06-21 13:50:00,55.3,55.32,55.22,55.25,44213.0,55.3,55.32,55.22,55.25,44213.0
2021-06-21 13:55:00,55.26,55.37,55.24,55.37,60322.0,55.26,55.37,55.24,55.37,60322.0
2021-06-21 14:00:00,55.37,55.53,55.36,55.41,119178.0,55.37,55.53,55.36,55.41,119178.0
2021-06-21 14:05:00,55.41,55.51,55.41,55.45,55577.0,55.41,55.51,55.41,55.45,55577.0
2021-06-21 14:10:00,55.45,55.48,55.4,55.43,57095.0,55.45,55.48,55.4,55.43,57095.0
2021-06-21 14:15:00,55.43,55.49,55.41,55.48,27924.0,55.43,55.49,55.41,55.48,27924.0
2021-06-21 14:20:00,55.48,55.52,55.46,55.5,89975.0,55.48,55.52,55.46,55.5,89975.0
2021-06-21 14:25:00,55.5,55.52,55.45,55.51,35971.0,55.5,55.52,55.45,55.51,35971.0
2021-06-21 14:30:00,55.51,55.58,55.48,55.57,124421.0,55.51,55.58,55.48,55.57,124421.0
2021-06-21 14:35:00,55.56,55.64,55.55,55.57,121330.0,55.56,55.64,55.55,55.57,121330.0
2021-06-21 14:40:00,55.58,55.59,55.52,55.55,51398.0,55.58,55.59,55.52,55.55,51398.0
2021-06-21 14:45:00,55.55,55.56,55.5,55.53,53473.0,55.55,55.56,55.5,55.53,53473.0
2021-06-21 14:50:00,55.54,55.65,55.54,55.63,38745.0,55.54,55.65,55.54,55.63,38745.0
2021-06-21 14:55:00,55.62,55.74,55.62,55.73,71523.0,55.62,55.74,55.62,55.73,71523.0
2021-06-21 15:00:00,55.73,55.84,55.7,55.83,128199.0,55.73,55.84,55.7,55.83,128199.0
2021-06-21 15:05:00,55.84,55.88,55.8,55.86,97137.0,55.84,55.88,55.8,55.86,97137.0
2021-06-21 15:10:00,55.86,55.87,55.72,55.72,80000.0,55.86,55.87,55.72,55.72,80000.0
2021-06-21 15:15:00,55.73,55.74,55.63,55.66,64310.0,55.73,55.74,55.63,55.66,64310.0
2021-06-21 15:20:00,55.66,55.67,55.54,55.61,79553.0,55.66,55.67,55.54,55.61,79553.0
2021-06-21 15:25:00,55.6,55.7,55.58,55.68,118087.0,55.6,55.7,55.58,55.68,118087.0
2021-06-21 15:30:00,55.68,55.75,55.66,55.74,81651.0,55.68,55.75,55.66,55.74,81651.0
2021-06-21 15:35:00,55.74,55.76,55.66,55.66,137502.0,55.74,55.76,55.66,55.66,137502.0
2021-06-21 15:40:00,55.66,55.68,55.54,55.55,78213.0,55.66,55.68,55.54,55.55,78213.0
2021-06-21 15:45:00,55.55,55.67,55.55,55.66,115105.0,55.55,55.67,55.55,55.66,115105.0
2021-06-21 15:50:00,55.66,55.86,55.56,55.78,522035.0,55.66,55.86,55.56,55.78,522035.0
2021-06-21 15:55:00,55.78,55.82,55.67,55.69,400068.0,55.78,55.82,55.67,55.69,400068.0
2021-06-22 09:30:00,55.45,55.57,54.91,54.99,353503.0,55.45,55.57,54.91,54.99,353503.0
2021-06-22 09:35:00,54.96,54.97,54.62,54.62,358158.0,54.96,54.97,54.62,54.62,358158.0
2021-06-22 09:40:00,54.64,54.91,54.59,54.88,289640.0,54.64,54.91,54.59,54.88,289640.0
2021-06-22 09:45:00,54.89,55.0,54.76,54.88,237224.0,54.89,55.0,54.76,54.88,237224.0
2021-06-22 09:50:00,54.88,54.95,54.61,54.63,215008.0,54.88,54.95,54.61,54.63,215008.0
2021-06-22 09:55:00,54.64,54.74,54.63,54.68,100620.0,54.64,54.74,54.63,54.68,100620.0
2021-06-22 10:00:00,54.69,54.8,54.64,54.77,141392.0,54.69,54.8,54.64,54.77,141392.0
2021-06-22 10:05:00,54.77,54.88,54.65,54.66,145922.0,54.77,54.88,54.65,54.66,145922.0
2021-06-22 10:10:00,54.67,54.71,54.52,54.59,190384.0,54.67,54.71,54.52,54.59,190384.0
2021-06-22 10:15:00,54.57,54.77,54.56,54.64,159647.0,54.57,54.77,54.56,54.64,159647.0
2021-06-22 10:20:00,54.63,54.64,54.45,54.51,218139.0,54.63,54.64,54.45,54.51,218139.0
2021-06-22 10:25:00,54.5,54.6,54.45,54.5,165686.0,54.5,54.6,54.45,54.5,165686.0
2021-06-22 10:30:00,54.49,54.51,54.1,54.13,307000.0,54.49,54.51,54.1,54.13,307000.0
2021-06-22 10:35:00,54.13,54.23,54.13,54.16,154071.0,54.13,54.23,54.13,54.16,154071.0
2021-06-22 10:40:00,54.16,54.33,54.16,54.33,184111.0,54.16,54.33,54.16,54.33,184111.0
2021-06-22 10:45:00,54.33,54.4,54.27,54.4,111082.0,54.33,54.4,54.27,54.4,111082.0
2021-06-22 10:50:00,54.39,54.54,54.36,54.52,126896.0,54.39,54.54,54.36,54.52,126896.0
2021-06-22 10:55:00,54.52,54.58,54.48,54.53,107621.0,54.52,54.58,54.48,54.53,107621.0
2021-06-22 11:00:00,54.54,54.68,54.48,54.62,118635.0,54.54,54.68,54.48,54.62,118635.0
2021-06-22 11:05:00,54.62,54.74,54.6,54.66,97642.0,54.62,54.74,54.6,54.66,97642.0
2021-06-22 11:10:00,54.67,54.74,54.66,54.71,83936.0,54.67,54.74,54.66,54.71,83936.0
2021-06-22 11:15:00,54.71,54.79,54.64,54.65,119545.0,54.71,54.79,54.64,54.65,119545.0
2021-06-22 11:20:00,54.66,54.83,54.65,54.82,111785.0,54.66,54.83,54.65,54.82,111785.0
2021-06-22 11:25:00,54.82,54.85,54.74,54.76,46471.0,54.82,54.85,54.74,54.76,46471.0
2021-06-22 11:30:00,54.75,54.83,54.73,54.75,62348.0,54.75,54.83,54.73,54.75,62348.0
2021-06-22 11:35:00,54.74,54.75,54.59,54.64,162102.0,54.74,54.75,54.59,54.64,162102.0
2021-06-22 11:40:00,54.64,54.71,54.62,54.69,48642.0,54.64,54.71,54.62,54.69,48642.0
2021-06-22 11:45:00,54.69,54.74,54.69,54.73,58069.0,54.69,54.74,54.69,54.73,58069.0
2021-06-22 11:50:00,54.73,54.86,54.72,54.83,106342.0,54.73,54.86,54.72,54.83,106342.0
2021-06-22 11:55:00,54.81,54.84,54.74,54.75,60755.0,54.81,54.84,54.74,54.75,60755.0
2021-06-22 12:00:00,54.74,54.94,54.74,54.92,75513.0,54.74,54.94,54.74,54.92,75513.0
2021-06-22 12:05:00,54.91,54.96,54.9,54.92,50184.0,54.91,54.96,54.9,54.92,50184.0
2021-06-22 12:10:00,54.91,54.92,54.85,54.88,63942.0,54.91,54.92,54.85,54.88,63942.0
2021-06-22 12:15:00,54.88,54.93,54.85,54.92,31112.0,54.88,54.93,54.85,54.92,31112.0
2021-06-22 12:20:00,54.91,54.96,54.89,54.91,42033.0,54.91,54.96,54.89,54.91,42033.0
2021-06-22 12:25:00,54.91,54.97,54.9,54.93,31291.0,54.91,54.97,54.9,54.93,31291.0
2021-06-22 12:30:00,54.93,54.98,54.89,54.9,39607.0,54.93,54.98,54.89,54.9,39607.0
2021-06-22 12:35:00,54.89,54.94,54.85,54.86,26502.0,54.89,54.94,54.85,54.86,26502.0
2021-06-22 12:40:00,54.85,54.94,54.85,54.93,32399.0,54.85,54.94,54.85,54.93,32399.0
2021-06-22 12:45:00,54.93,55.02,54.91,55.0,49000.0,54.93,55.02,54.91,55.0,49000.0
2021-06-22 12:50:00,54.99,55.02,54.94,54.96,31881.0,54.99,55.02,54.94,54.96,31881.0
2021-06-22 12:55:00,54.97,55.0,54.93,54.95,30645.0,54.97,55.0,54.93,54.95,30645.0
2021-06-22 13:00:00,54.95,55.05,54.94,55.04,44135.0,54.95,55.05,54.94,55.04,44135.0
2021-06-22 13:05:00,55.04,55.04,54.97,55.03,24196.0,55.04,55.04,54.97,55.03,24196.0
2021-06-22 13:10:00,55.03,55.07,54.96,54.98,88899.0,55.03,55.07,54.96,54.98,88899.0
2021-06-22 13:15:00,54.98,55.0,54.85,54.89,46423.0,54.98,55.0,54.85,54.89,46423.0
2021-06-22 13:20:00,54.87,54.91,54.84,54.89,34490.0,54.87,54.91,54.84,54.89,34490.0
2021-06-22 13:25:00,54.89,54.95,54.87,54.95,42622.0,54.89,54.95,54.87,54.95,42622.0
2021-06-22 13:30:00,54.95,54.99,54.94,54.98,26921.0,54.95,54.99,54.94,54.98,26921.0
2021-06-22 13:35:00,54.98,54.98,54.89,54.92,29812.0,54.98,54.98,54.89,54.92,29812.0
2021-06-22 13:40:00,54.92,55.0,54.9,54.98,26050.0,54.92,55.0,54.9,54.98,26050.0
2021-06-22 13:45:00,54.98,55.04,54.95,55.03,57125.0,54.98,55.04,54.95,55.03,57125.0
2021-06-22 13:50:00,55.03,55.07,54.97,55.05,21607.0,55.03,55.07,54.97,55.05,21607.0
2021-06-22 13:55:00,55.06,55.08,55.02,55.05,42787.0,55.06,55.08,55.02,55.05,42787.0
2021-06-22 14:00:00,55.06,55.08,54.97,54.99,108422.0,55.06,55.08,54.97,54.99,108422.0
2021-06-22 14:05:00,54.99,55.06,54.94,54.96,92985.0,54.99,55.06,54.94,54.96,92985.0
2021-06-22 14:10:00,54.96,55.07,54.94,55.07,56187.0,54.96,55.07,54.94,55.07,56187.0
2021-06-22 14:15:00,55.07,55.13,55.05,55.12,80335.0,55.07,55.13,55.05,55.12,80335.0
2021-06-22 14:20:00,55.12,55.13,55.05,55.05,29080.0,55.12,55.13,55.05,55.05,29080.0
2021-06-22 14:25:00,55.05,55.07,54.99,55.0,38125.0,55.05,55.07,54.99,55.0,38125.0
2021-06-22 14:30:00,55.0,55.05,54.95,55.03,72762.0,55.0,55.05,54.95,55.03,72762.0
2021-06-22 14:35:00,55.03,55.08,54.97,55.07,74528.0,55.03,55.08,54.97,55.07,74528.0
2021-06-22 14:40:00,55.07,55.07,54.99,55.02,27711.0,55.07,55.07,54.99,55.02,27711.0
2021-06-22 14:45:00,55.02,55.05,54.99,55.03,30949.0,55.02,55.05,54.99,55.03,30949.0
2021-06-22 14:50:00,55.03,55.03,54.98,55.02,34540.0,55.03,55.03,54.98,55.02,34540.0
2021-06-22 14:55:00,55.03,55.06,54.95,54.95,46762.0,55.03,55.06,54.95,54.95,46762.0
2021-06-22 15:00:00,54.95,55.06,54.94,55.05,57920.0,54.95,55.06,54.94,55.05,57920.0
2021-06-22 15:05:00,55.06,55.12,55.03,55.11,38502.0,55.06,55.12,55.03,55.11,38502.0
2021-06-22 15:10:00,55.11,55.17,55.1,55.16,74713.0,55.11,55.17,55.1,55.16,74713.0
2021-06-22 15:15:00,55.16,55.2,55.12,55.18,89759.0,55.16,55.2,55.12,55.18,89759.0
2021-06-22 15:20:00,55.19,55.26,55.17,55.26,138248.0,55.19,55.26,55.17,55.26,138248.0
2021-06-22 15:25:00,55.26,55.36,55.25,55.35,112655.0,55.26,55.36,55.25,55.35,112655.0
2021-06-22 15:30:00,55.36,55.45,55.32,55.36,118761.0,55.36,55.45,55.32,55.36,118761.0
2021-06-22 15:35:00,55.36,55.39,55.29,55.33,104235.0,55.36,55.39,55.29,55.33,104235.0
2021-06-22 15:40:00,55.32,55.33,55.16,55.16,129687.0,55.32,55.33,55.16,55.16,129687.0
2021-06-22 15:45:00,55.16,55.27,55.16,55.26,113990.0,55.16,55.27,55.16,55.26,113990.0
2021-06-22 15:50:00,55.26,55.35,55.09,55.27,333810.0,55.26,55.35,55.09,55.27,333810.0
2021-06-22 15:55:00,55.27,55.33,55.16,55.16,358063.0,55.27,55.33,55.16,55.16,358063.0
2021-06-23 09:30:00,55.1,55.3,54.95,55.15,317011.0,55.1,55.3,54.95,55.15,317011.0
2021-06-23 09:35:00,55.14,55.33,55.11,55.23,178501.0,55.14,55.33,55.11,55.23,178501.0
2021-06-23 09:40:00,55.23,55.24,55.03,55.05,201660.0,55.23,55.24,55.03,55.05,201660.0
2021-06-23 09:45:00,55.05,55.15,55.02,55.05,190701.0,55.05,55.15,55.02,55.05,190701.0
2021-06-23 09:50:00,55.05,55.16,55.0,55.02,137509.0,55.05,55.16,55.0,55.02,137509.0
2021-06-23 09:55:00,55.02,55.13,54.99,55.03,216080.0,55.02,55.13,54.99,55.03,216080.0
2021-06-23 10:00:00,55.03,55.03,54.9,55.0,182988.0,55.03,55.03,54.9,55.0,182988.0
2021-06-23 10:05:00,54.99,55.09,54.93,55.05,95513.0,54.99,55.09,54.93,55.05,95513.0
2021-06-23 10:10:00,55.05,55.22,54.97,55.16,147728.0,55.05,55.22,54.97,55.16,147728.0
2021-06-23 10:15:00,55.14,55.21,55.08,55.14,105353.0,55.14,55.21,55.08,55.14,105353.0
2021-06-23 10:20:00,55.14,55.25,55.12,55.2,102465.0,55.14,55.25,55.12,55.2,102465.0
2021-06-23 10:25:00,55.21,55.27,55.14,55.16,99627.0,55.21,55.27,55.14,55.16,99627.0
2021-06-23 10:30:00,55.16,55.33,55.14,55.19,132322.0,55.16,55.33,55.14,55.19,132322.0
2021-06-23 10:35:00,55.2,55.22,55.13,55.18,91853.0,55.2,55.22,55.13,55.18,91853.0
2021-06-23 10:40:00,55.17,55.22,55.14,55.18,46442.0,55.17,55.22,55.14,55.18,46442.0
2021-06-23 10:45:00,55.18,55.19,55.13,55.15,47115.0,55.18,55.19,55.13,55.15,47115.0
2021-06-23 10:50:00,55.15,55.31,55.13,55.29,105649.0,55.15,55.31,55.13,55.29,105649.0
2021-06-23 10:55:00,55.29,55.41,55.29,55.35,103499.0,55.29,55.41,55.29,55.35,103499.0
2021-06-23 11:00:00,55.36,55.37,55.24,55.29,164757.0,55.36,55.37,55.24,55.29,164757.0
2021-06-23 11:05:00,55.29,55.31,55.23,55.24,70764.0,55.29,55.31,55.23,55.24,70764.0
2021-06-23 11:10:00,55.23,55.28,55.16,55.21,104823.0,55.23,55.28,55.16,55.21,104823.0
2021-06-23 11:15:00,55.21,55.27,55.19,55.23,91688.0,55.21,55.27,55.19,55.23,91688.0
2021-06-23 11:20:00,55.23,55.3,55.21,55.25,61802.0,55.23,55.3,55.21,55.25,61802.0
2021-06-23 11:25:00,55.26,55.31,55.23,55.3,63665.0,55.26,55.31,55.23,55.3,63665.0
2021-06-23 11:30:00,55.3,55.33,55.18,55.18,68793.0,55.3,55.33,55.18,55.18,68793.0
2021-06-23 11:35:00,55.17,55.24,55.15,55.23,45469.0,55.17,55.24,55.15,55.23,45469.0
2021-06-23 11:40:00,55.22,55.4,55.22,55.34,353230.0,55.22,55.4,55.22,55.34,353230.0
2021-06-23 11:45:00,55.35,55.38,55.32,55.35,57869.0,55.35,55.38,55.32,55.35,57869.0
2021-06-23 11:50:00,55.35,55.37,55.31,55.32,35126.0,55.35,55.37,55.31,55.32,35126.0
2021-06-23 11:55:00,55.33,55.33,55.24,55.28,67637.0,55.33,55.33,55.24,55.28,67637.0
2021-06-23 12:00:00,55.28,55.29,55.22,55.25,65183.0,55.28,55.29,55.22,55.25,65183.0
2021-06-23 12:05:00,55.25,55.27,55.2,55.25,74635.0,55.25,55.27,55.2,55.25,74635.0
2021-06-23 12:10:00,55.25,55.25,55.2,55.23,47256.0,55.25,55.25,55.2,55.23,47256.0
2021-06-23 12:15:00,55.23,55.23,55.14,55.16,81790.0,55.23,55.23,55.14,55.16,81790.0
2021-06-23 12:20:00,55.17,55.26,55.14,55.25,114012.0,55.17,55.26,55.14,55.25,114012.0
2021-06-23 12:25:00,55.25,55.29,55.21,55.23,82556.0,55.25,55.29,55.21,55.23,82556.0
2021-06-23 12:30:00,55.23,55.28,55.19,55.25,50187.0,55.23,55.28,55.19,55.25,50187.0
2021-06-23 12:35:00,55.25,55.29,55.13,55.15,106223.0,55.25,55.29,55.13,55.15,106223.0
2021-06-23 12:40:00,55.14,55.29,55.12,55.28,184603.0,55.14,55.29,55.12,55.28,184603.0
2021-06-23 12:45:00,55.28,55.49,55.24,55.26,797580.0,55.28,55.49,55.24,55.26,797580.0
2021-06-23 12:50:00,55.26,55.43,55.26,55.41,224544.0,55.26,55.43,55.26,55.41,224544.0
2021-06-23 12:55:00,55.41,55.43,55.36,55.43,68976.0,55.41,55.43,55.36,55.43,68976.0
2021-06-23 13:00:00,55.43,55.45,55.37,55.39,79362.0,55.43,55.45,55.37,55.39,79362.0
2021-06-23 13:05:00,55.4,55.47,55.4,55.42,74927.0,55.4,55.47,55.4,55.42,74927.0
2021-06-23 13:10:00,55.43,55.45,55.33,55.37,176967.0,55.43,55.45,55.33,55.37,176967.0
2021-06-23 13:15:00,55.37,55.38,55.24,55.28,55591.0,55.37,55.38,55.24,55.28,55591.0
2021-06-23 13:20:00,55.28,55.31,55.25,55.26,44945.0,55.28,55.31,55.25,55.26,44945.0
2021-06-23 13:25:00,55.27,55.29,55.24,55.26,49167.0,55.27,55.29,55.24,55.26,49167.0
2021-06-23 13:30:00,55.25,55.32,55.23,55.31,60127.0,55.25,55.32,55.23,55.31,60127.0
2021-06-23 13:35:00,55.32,55.32,55.26,55.3,27701.0,55.32,55.32,55.26,55.3,27701.0
2021-06-23 13:40:00,55.3,55.31,55.23,55.25,30249.0,55.3,55.31,55.23,55.25,30249.0
2021-06-23 13:45:00,55.25,55.32,55.25,55.32,21541.0,55.25,55.32,55.25,55.32,21541.0
2021-06-23 13:50:00,55.32,55.4,55.3,55.39,63112.0,55.32,55.4,55.3,55.39,63112.0
2021-06-23 13:55:00,55.39,55.4,55.32,55.35,24391.0,55.39,55.4,55.32,55.35,24391.0
2021-06-23 14:00:00,55.34,55.42,55.33,55.4,44250.0,55.34,55.42,55.33,55.4,44250.0
2021-06-23 14:05:00,55.39,55.43,55.34,55.36,27804.0,55.39,55.43,55.34,55.36,27804.0
2021-06-23 14:10:00,55.37,55.43,55.35,55.41,34238.0,55.37,55.43,55.35,55.41,34238.0
2021-06-23 14:15:00,55.41,55.41,55.34,55.37,38265.0,55.41,55.41,55.34,55.37,38265.0
2021-06-23 14:20:00,55.37,55.38,55.31,55.33,43104.0,55.37,55.38,55.31,55.33,43104.0
2021-06-23 14:25:00,55.33,55.38,55.33,55.35,41927.0,55.33,55.38,55.33,55.35,41927.0
2021-06-23 14:30:00,55.34,55.38,55.3,55.38,64891.0,55.34,55.38,55.3,55.38,64891.0
2021-06-23 14:35:00,55.38,55.39,55.31,55.31,41536.0,55.38,55.39,55.31,55.31,41536.0
2021-06-23 14:40:00,55.32,55.33,55.27,55.28,64538.0,55.32,55.33,55.27,55.28,64538.0
2021-06-23 14:45:00,55.28,55.3,55.27,55.29,32532.0,55.28,55.3,55.27,55.29,32532.0
2021-06-23 14:50:00,55.29,55.34,55.28,55.33,81537.0,55.29,55.34,55.28,55.33,81537.0
2021-06-23 14:55:00,55.34,55.35,55.3,55.33,46227.0,55.34,55.35,55.3,55.33,46227.0
2021-06-23 15:00:00,55.33,55.36,55.28,55.28,38663.0,55.33,55.36,55.28,55.28,38663.0
2021-06-23 15:05:00,55.29,55.3,55.26,55.28,48592.0,55.29,55.3,55.26,55.28,48592.0
2021-06-23 15:10:00,55.28,55.29,55.25,55.28,55645.0,55.28,55.29,55.25,55.28,55645.0
2021-06-23 15:15:00,55.28,55.29,55.19,55.22,65234.0,55.28,55.29,55.19,55.22,65234.0
2021-06-23 15:20:00,55.22,55.22,55.18,55.19,39635.0,55.22,55.22,55.18,55.19,39635.0
2021-06-23 15:25:00,55.19,55.29,55.18,55.27,83691.0,55.19,55.29,55.18,55.27,83691.0
2021-06-23 15:30:00,55.27,55.32,55.27,55.27,60067.0,55.27,55.32,55.27,55.27,60067.0
2021-06-23 15:35:00,55.27,55.3,55.24,55.29,58166.0,55.27,55.3,55.24,55.29,58166.0
2021-06-23 15:40:00,55.3,55.32,55.24,55.26,103703.0,55.3,55.32,55.24,55.26,103703.0
2021-06-23 15:45:00,55.26,55.27,55.11,55.14,131683.0,55.26,55.27,55.11,55.14,131683.0
2021-06-23 15:50:00,55.14,55.27,55.02,55.12,389944.0,55.14,55.27,55.02,55.12,389944.0
2021-06-23 15:55:00,55.13,55.19,55.1,55.13,216951.0,55.13,55.19,55.1,55.13,216951.0
2021-06-24 09:30:00,55.11,55.39,55.02,55.05,298348.0,55.11,55.39,55.02,55.05,298348.0
2021-06-24 09:35:00,55.04,55.04,54.62,54.64,400155.0,55.04,55.04,54.62,54.64,400155.0
2021-06-24 09:40:00,54.65,54.69,54.15,54.35,712981.0,54.65,54.69,54.15,54.35,712981.0
2021-06-24 09:45:00,54.35,54.58,54.29,54.48,326004.0,54.35,54.58,54.29,54.48,326004.0
2021-06-24 09:50:00,54.49,54.53,54.29,54.53,222790.0,54.49,54.53,54.29,54.53,222790.0
2021-06-24 09:55:00,54.52,54.53,54.21,54.24,207579.0,54.52,54.53,54.21,54.24,207579.0
2021-06-24 10:00:00,54.25,54.45,54.22,54.45,305299.0,54.25,54.45,54.22,54.45,305299.0
2021-06-24 10:05:00,54.45,54.46,54.25,54.34,207113.0,54.45,54.46,54.25,54.34,207113.0
2021-06-24 10:10:00,54.38,54.4,54.06,54.15,373570.0,54.38,54.4,54.06,54.15,373570.0
2021-06-24 10:15:00,54.15,54.2,53.96,54.13,339774.0,54.15,54.2,53.96,54.13,339774.0
2021-06-24 10:20:00,54.13,54.22,54.05,54.17,235493.0,54.13,54.22,54.05,54.17,235493.0
2021-06-24 10:25:00,54.17,54.31,54.17,54.28,147630.0,54.17,54.31,54.17,54.28,147630.0
2021-06-24 10:30:00,54.28,54.3,54.19,54.24,114610.0,54.28,54.3,54.19,54.24,114610.0
2021-06-24 10:35:00,54.23,54.41,54.18,54.41,198315.0,54.23,54.41,54.18,54.41,198315.0
2021-06-24 10:40:00,54.41,54.48,54.34,54.39,117744.0,54.41,54.48,54.34,54.39,117744.0
2021-06-24 10:45:00,54.39,54.47,54.28,54.47,142663.0,54.39,54.47,54.28,54.47,142663.0
2021-06-24 10:50:00,54.48,54.54,54.41,54.42,135645.0,54.48,54.54,54.41,54.42,135645.0
2021-06-24 10:55:00,54.41,54.49,54.4,54.45,68981.0,54.41,54.49,54.4,54.45,68981.0
2021-06-24 11:00:00,54.46,54.51,54.42,54.44,88163.0,54.46,54.51,54.42,54.44,88163.0
2021-06-24 11:05:00,54.46,54.48,54.35,54.46,70784.0,54.46,54.48,54.35,54.46,70784.0
2021-06-24 11:10:00,54.47,54.52,54.44,54.47,106853.0,54.47,54.52,54.44,54.47,106853.0
2021-06-24 11:15:00,54.45,54.45,54.32,54.39,112965.0,54.45,54.45,54.32,54.39,112965.0
2021-06-24 11:20:00,54.39,54.4,54.33,54.33,58120.0,54.39,54.4,54.33,54.33,58120.0
2021-06-24 11:25:00,54.33,54.38,54.28,54.37,101081.0,54.33,54.38,54.28,54.37,101081.0
2021-06-24 11:30:00,54.37,54.39,54.3,54.37,63640.0,54.37,54.39,54.3,54.37,63640.0
2021-06-24 11:35:00,54.37,54.38,54.27,54.34,57861.0,54.37,54.38,54.27,54.34,57861.0
2021-06-24 11:40:00,54.33,54.35,54.29,54.32,52270.0,54.33,54.35,54.29,54.32,52270.0
2021-06-24 11:45:00,54.32,54.36,54.3,54.34,38636.0,54.32,54.36,54.3,54.34,38636.0
2021-06-24 11:50:00,54.35,54.38,54.3,54.31,53786.0,54.35,54.38,54.3,54.31,53786.0
2021-06-24 11:55:00,54.32,54.34,54.3,54.34,57484.0,54.32,54.34,54.3,54.34,57484.0
2021-06-24 12:00:00,54.34,54.39,54.31,54.39,51036.0,54.34,54.39,54.31,54.39,51036.0
2021-06-24 12:05:00,54.38,54.4,54.31,54.32,66669.0,54.38,54.4,54.31,54.32,66669.0
2021-06-24 12:10:00,54.33,54.35,54.27,54.35,51720.0,54.33,54.35,54.27,54.35,51720.0
2021-06-24 12:15:00,54.35,54.45,54.34,54.45,89685.0,54.35,54.45,54.34,54.45,89685.0
2021-06-24 12:20:00,54.45,54.53,54.44,54.45,117008.0,54.45,54.53,54.44,54.45,117008.0
2021-06-24 12:25:00,54.45,54.5,54.43,54.49,54264.0,54.45,54.5,54.43,54.49,54264.0
2021-06-24 12:30:00,54.5,54.52,54.46,54.47,45324.0,54.5,54.52,54.46,54.47,45324.0
2021-06-24 12:35:00,54.47,54.5,54.46,54.5,44192.0,54.47,54.5,54.46,54.5,44192.0
2021-06-24 12:40:00,54.5,54.58,54.49,54.54,80055.0,54.5,54.58,54.49,54.54,80055.0
2021-06-24 12:45:00,54.54,54.64,54.51,54.61,95385.0,54.54,54.64,54.51,54.61,95385.0
2021-06-24 12:50:00,54.62,54.62,54.51,54.55,91985.0,54.62,54.62,54.51,54.55,91985.0
2021-06-24 12:55:00,54.56,54.56,54.47,54.49,74537.0,54.56,54.56,54.47,54.49,74537.0
2021-06-24 13:00:00,54.48,54.55,54.47,54.55,41212.0,54.48,54.55,54.47,54.55,41212.0
2021-06-24 13:05:00,54.55,54.58,54.49,54.5,72755.0,54.55,54.58,54.49,54.5,72755.0
2021-06-24 13:10:00,54.49,54.51,54.45,54.48,39672.0,54.49,54.51,54.45,54.48,39672.0
2021-06-24 13:15:00,54.48,54.49,54.39,54.41,77984.0,54.48,54.49,54.39,54.41,77984.0
2021-06-24 13:20:00,54.42,54.42,54.35,54.39,111126.0,54.42,54.42,54.35,54.39,111126.0
2021-06-24 13:25:00,54.39,54.44,54.38,54.43,52045.0,54.39,54.44,54.38,54.43,52045.0
2021-06-24 13:30:00,54.42,54.53,54.42,54.48,49936.0,54.42,54.53,54.42,54.48,49936.0
2021-06-24 13:35:00,54.47,54.5,54.46,54.47,21562.0,54.47,54.5,54.46,54.47,21562.0
2021-06-24 13:40:00,54.47,54.48,54.44,54.44,47709.0,54.47,54.48,54.44,54.44,47709.0
2021-06-24 13:45:00,54.45,54.46,54.36,54.37,40636.0,54.45,54.46,54.36,54.37,40636.0
2021-06-24 13:50:00,54.37,54.38,54.26,54.36,110947.0,54.37,54.38,54.26,54.36,110947.0
2021-06-24 13:55:00,54.36,54.39,54.33,54.38,69870.0,54.36,54.39,54.33,54.38,69870.0
2021-06-24 14:00:00,54.39,54.44,54.38,54.43,68747.0,54.39,54.44,54.38,54.43,68747.0
2021-06-24 14:05:00,54.44,54.47,54.39,54.44,48183.0,54.44,54.47,54.39,54.44,48183.0
2021-06-24 14:10:00,54.44,54.46,54.42,54.43,51192.0,54.44,54.46,54.42,54.43,51192.0
2021-06-24 14:15:00,54.44,54.46,54.41,54.44,85723.0,54.44,54.46,54.41,54.44,85723.0
2021-06-24 14:20:00,54.43,54.5,54.42,54.47,84670.0,54.43,54.5,54.42,54.47,84670.0
2021-06-24 14:25:00,54.46,54.57,54.45,54.57,58534.0,54.46,54.57,54.45,54.57,58534.0
2021-06-24 14:30:00,54.57,54.59,54.52,54.58,53313.0,54.57,54.59,54.52,54.58,53313.0
2021-06-24 14:35:00,54.58,54.6,54.56,54.56,68557.0,54.58,54.6,54.56,54.56,68557.0
2021-06-24 14:40:00,54.56,54.56,54.5,54.51,52324.0,54.56,54.56,54.5,54.51,52324.0
2021-06-24 14:45:00,54.51,54.58,54.49,54.52,70496.0,54.51,54.58,54.49,54.52,70496.0
2021-06-24 14:50:00,54.52,54.53,54.48,54.52,60059.0,54.52,54.53,54.48,54.52,60059.0
2021-06-24 14:55:00,54.52,54.53,54.5,54.52,25449.0,54.52,54.53,54.5,54.52,25449.0
2021-06-24 15:00:00,54.51,54.54,54.45,54.46,66084.0,54.51,54.54,54.45,54.46,66084.0
2021-06-24 15:05:00,54.47,54.52,54.44,54.47,68912.0,54.47,54.52,54.44,54.47,68912.0
2021-06-24 15:10:00,54.48,54.53,54.46,54.51,58660.0,54.48,54.53,54.46,54.51,58660.0
2021-06-24 15:15:00,54.52,54.55,54.51,54.53,31920.0,54.52,54.55,54.51,54.53,31920.0
2021-06-24 15:20:00,54.53,54.53,54.43,54.48,58326.0,54.53,54.53,54.43,54.48,58326.0
2021-06-24 15:25:00,54.47,54.53,54.45,54.45,65757.0,54.47,54.53,54.45,54.45,65757.0
2021-06-24 15:30:00,54.46,54.52,54.44,54.49,69499.0,54.46,54.52,54.44,54.49,69499.0
2021-06-24 15:35:00,54.49,54.52,54.46,54.47,56299.0,54.49,54.52,54.46,54.47,56299.0
2021-06-24 15:40:00,54.47,54.5,54.41,54.42,93983.0,54.47,54.5,54.41,54.42,93983.0
2021-06-24 15:45:00,54.41,54.46,54.39,54.41,134001.0,54.41,54.46,54.39,54.41,134001.0
2021-06-24 15:50:00,54.4,54.44,54.31,54.39,282042.0,54.4,54.44,54.31,54.39,282042.0
2021-06-24 15:55:00,54.38,54.39,54.32,54.34,288256.0,54.38,54.39,54.32,54.34,288256.0
2021-06-25 09:30:00,54.55,54.57,54.12,54.13,430761.0,54.55,54.57,54.12,54.13,430761.0
2021-06-25 09:35:00,54.13,54.23,53.97,54.08,316509.0,54.13,54.23,53.97,54.08,316509.0
2021-06-25 09:40:00,54.08,54.1,53.99,54.03,185244.0,54.08,54.1,53.99,54.03,185244.0
2021-06-25 09:45:00,54.03,54.17,53.98,54.04,207819.0,54.03,54.17,53.98,54.04,207819.0
2021-06-25 09:50:00,54.03,54.06,53.74,53.89,425793.0,54.03,54.06,53.74,53.89,425793.0
2021-06-25 09:55:00,53.89,53.98,53.84,53.92,149566.0,53.89,53.98,53.84,53.92,149566.0
2021-06-25 10:00:00,53.91,53.91,53.72,53.77,230672.0,53.91,53.91,53.72,53.77,230672.0
2021-06-25 10:05:00,53.77,53.93,53.75,53.84,146391.0,53.77,53.93,53.75,53.84,146391.0
2021-06-25 10:10:00,53.85,54.09,53.83,54.04,236364.0,53.85,54.09,53.83,54.04,236364.0
2021-06-25 10:15:00,54.05,54.13,53.99,54.0,147221.0,54.05,54.13,53.99,54.0,147221.0
2021-06-25 10:20:00,54.0,54.12,53.97,54.0,126148.0,54.0,54.12,53.97,54.0,126148.0
2021-06-25 10:25:00,54.01,54.08,53.96,54.03,84516.0,54.01,54.08,53.96,54.03,84516.0
2021-06-25 10:30:00,54.03,54.07,53.9,53.92,100205.0,54.03,54.07,53.9,53.92,100205.0
2021-06-25 10:35:00,53.93,53.95,53.84,53.92,99567.0,53.93,53.95,53.84,53.92,99567.0
2021-06-25 10:40:00,53.93,53.96,53.85,53.88,65218.0,53.93,53.96,53.85,53.88,65218.0
2021-06-25 10:45:00,53.88,53.97,53.83,53.95,80953.0,53.88,53.97,53.83,53.95,80953.0
2021-06-25 10:50:00,53.95,54.04,53.93,54.0,73816.0,53.95,54.04,53.93,54.0,73816.0
2021-06-25 10:55:00,54.0,54.05,53.98,53.98,68974.0,54.0,54.05,53.98,53.98,68974.0
2021-06-25 11:00:00,53.98,54.03,53.94,53.97,83620.0,53.98,54.03,53.94,53.97,83620.0
2021-06-25 11:05:00,53.97,53.98,53.89,53.96,136113.0,53.97,53.98,53.89,53.96,136113.0
2021-06-25 11:10:00,53.97,54.04,53.97,54.04,64072.0,53.97,54.04,53.97,54.04,64072.0
2021-06-25 11:15:00,54.03,54.05,53.88,53.88,190574.0,54.03,54.05,53.88,53.88,190574.0
2021-06-25 11:20:00,53.89,53.95,53.87,53.91,104703.0,53.89,53.95,53.87,53.91,104703.0
2021-06-25 11:25:00,53.91,53.92,53.76,53.77,245293.0,53.91,53.92,53.76,53.77,245293.0
2021-06-25 11:30:00,53.77,53.87,53.72,53.86,127094.0,53.77,53.87,53.72,53.86,127094.0
2021-06-25 11:35:00,53.86,53.93,53.84,53.92,67864.0,53.86,53.93,53.84,53.92,67864.0
2021-06-25 11:40:00,53.91,53.94,53.85,53.94,44213.0,53.91,53.94,53.85,53.94,44213.0
2021-06-25 11:45:00,53.93,53.94,53.89,53.9,43150.0,53.93,53.94,53.89,53.9,43150.0
2021-06-25 11:50:00,53.91,53.93,53.89,53.92,29456.0,53.91,53.93,53.89,53.92,29456.0
2021-06-25 11:55:00,53.93,53.93,53.85,53.85,46285.0,53.93,53.93,53.85,53.85,46285.0
2021-06-25 12:00:00,53.85,53.94,53.85,53.94,45930.0,53.85,53.94,53.85,53.94,45930.0
2021-06-25 12:05:00,53.94,54.03,53.92,54.03,70712.0,53.94,54.03,53.92,54.03,70712.0
2021-06-25 12:10:00,54.03,54.05,54.0,54.01,61525.0,54.03,54.05,54.0,54.01,61525.0
2021-06-25 12:15:00,54.01,54.06,53.99,54.05,56548.0,54.01,54.06,53.99,54.05,56548.0
2021-06-25 12:20:00,54.05,54.08,54.01,54.02,58336.0,54.05,54.08,54.01,54.02,58336.0
2021-06-25 12:25:00,54.02,54.02,53.91,53.93,88824.0,54.02,54.02,53.91,53.93,88824.0
2021-06-25 12:30:00,53.93,53.99,53.93,53.95,41856.0,53.93,53.99,53.93,53.95,41856.0
2021-06-25 12:35:00,53.95,54.0,53.94,53.97,34178.0,53.95,54.0,53.94,53.97,34178.0
2021-06-25 12:40:00,53.97,53.98,53.94,53.94,27673.0,53.97,53.98,53.94,53.94,27673.0
2021-06-25 12:45:00,53.95,54.0,53.93,53.97,57661.0,53.95,54.0,53.93,53.97,57661.0
2021-06-25 12:50:00,53.98,54.06,53.96,54.04,110386.0,53.98,54.06,53.96,54.04,110386.0
2021-06-25 12:55:00,54.03,54.06,54.01,54.04,36606.0,54.03,54.06,54.01,54.04,36606.0
2021-06-25 13:00:00,54.05,54.05,54.0,54.02,40189.0,54.05,54.05,54.0,54.02,40189.0
2021-06-25 13:05:00,54.02,54.13,54.02,54.12,126620.0,54.02,54.13,54.02,54.12,126620.0
2021-06-25 13:10:00,54.11,54.12,54.02,54.02,62597.0,54.11,54.12,54.02,54.02,62597.0
2021-06-25 13:15:00,54.03,54.03,53.96,53.97,40936.0,54.03,54.03,53.96,53.97,40936.0
2021-06-25 13:20:00,53.97,53.97,53.93,53.94,55429.0,53.97,53.97,53.93,53.94,55429.0
2021-06-25 13:25:00,53.93,53.95,53.89,53.95,99235.0,53.93,53.95,53.89,53.95,99235.0
2021-06-25 13:30:00,53.96,53.96,53.81,53.85,67194.0,53.96,53.96,53.81,53.85,67194.0
2021-06-25 13:35:00,53.85,53.86,53.82,53.83,36795.0,53.85,53.86,53.82,53.83,36795.0
2021-06-25 13:40:00,53.82,53.85,53.8,53.84,67604.0,53.82,53.85,53.8,53.84,67604.0
2021-06-25 13:45:00,53.84,53.86,53.81,53.82,55855.0,53.84,53.86,53.81,53.82,55855.0
2021-06-25 13:50:00,53.82,53.98,53.81,53.9,180042.0,53.82,53.98,53.81,53.9,180042.0
2021-06-25 13:55:00,53.91,54.0,53.9,53.98,160307.0,53.91,54.0,53.9,53.98,160307.0
2021-06-25 14:00:00,53.97,53.99,53.94,53.98,30704.0,53.97,53.99,53.94,53.98,30704.0
2021-06-25 14:05:00,54.0,54.03,53.96,53.99,35983.0,54.0,54.03,53.96,53.99,35983.0
2021-06-25 14:10:00,53.98,54.02,53.97,53.99,55556.0,53.98,54.02,53.97,53.99,55556.0
2021-06-25 14:15:00,54.0,54.01,53.97,53.99,45053.0,54.0,54.01,53.97,53.99,45053.0
2021-06-25 14:20:00,53.98,54.01,53.98,54.0,31778.0,53.98,54.01,53.98,54.0,31778.0
2021-06-25 14:25:00,54.01,54.01,53.94,54.0,131305.0,54.01,54.01,53.94,54.0,131305.0
2021-06-25 14:30:00,54.0,54.08,53.97,54.05,69999.0,54.0,54.08,53.97,54.05,69999.0
2021-06-25 14:35:00,54.05,54.06,53.98,54.0,40673.0,54.05,54.06,53.98,54.0,40673.0
2021-06-25 14:40:00,54.0,54.01,53.95,53.96,32367.0,54.0,54.01,53.95,53.96,32367.0
2021-06-25 14:45:00,53.96,53.96,53.94,53.96,55623.0,53.96,53.96,53.94,53.96,55623.0
2021-06-25 14:50:00,53.95,53.97,53.92,53.97,60698.0,53.95,53.97,53.92,53.97,60698.0
2021-06-25 14:55:00,53.97,54.08,53.96,54.04,146199.0,53.97,54.08,53.96,54.04,146199.0
2021-06-25 15:00:00,54.03,54.07,53.99,54.01,72611.0,54.03,54.07,53.99,54.01,72611.0
2021-06-25 15:05:00,54.01,54.04,53.99,54.02,101599.0,54.01,54.04,53.99,54.02,101599.0
2021-06-25 15:10:00,54.02,54.06,54.01,54.03,84711.0,54.02,54.06,54.01,54.03,84711.0
2021-06-25 15:15:00,54.04,54.09,54.01,54.01,41204.0,54.04,54.09,54.01,54.01,41204.0
2021-06-25 15:20:00,54.01,54.06,53.98,54.05,124961.0,54.01,54.06,53.98,54.05,124961.0
2021-06-25 15:25:00,54.05,54.1,54.02,54.03,77042.0,54.05,54.1,54.02,54.03,77042.0
2021-06-25 15:30:00,54.02,54.04,53.98,54.04,98565.0,54.02,54.04,53.98,54.04,98565.0
2021-06-25 15:35:00,54.04,54.07,54.0,54.02,79842.0,54.04,54.07,54.0,54.02,79842.0
2021-06-25 15:40:00,54.02,54.05,53.95,53.96,168285.0,54.02,54.05,53.95,53.96,168285.0
2021-06-25 15:45:00,53.96,54.01,53.94,53.97,183495.0,53.96,54.01,53.94,53.97,183495.0
2021-06-25 15:50:00,53.97,54.2,53.83,53.97,756753.0,53.97,54.2,53.83,53.97,756753.0
2021-06-25 15:55:00,53.98,53.98,53.85,53.87,547915.0,53.98,53.98,53.85,53.87,547915.0
2021-06-28 09:30:00,53.5,53.51,52.87,53.17,686599.0,53.5,53.51,52.87,53.17,686599.0
2021-06-28 09:35:00,53.18,53.18,52.59,52.63,624901.0,53.18,53.18,52.59,52.63,624901.0
2021-06-28 09:40:00,52.61,52.62,52.07,52.25,739996.0,52.61,52.62,52.07,52.25,739996.0
2021-06-28 09:45:00,52.24,52.25,51.96,52.02,618838.0,52.24,52.25,51.96,52.02,618838.0
2021-06-28 09:50:00,52.03,52.25,51.95,52.07,524170.0,52.03,52.25,51.95,52.07,524170.0
2021-06-28 09:55:00,52.06,52.34,52.04,52.17,370254.0,52.06,52.34,52.04,52.17,370254.0
2021-06-28 10:00:00,52.17,52.17,51.89,51.91,405539.0,52.17,52.17,51.89,51.91,405539.0
2021-06-28 10:05:00,51.92,51.96,51.82,51.83,342252.0,51.92,51.96,51.82,51.83,342252.0
2021-06-28 10:10:00,51.83,51.92,51.73,51.87,354271.0,51.83,51.92,51.73,51.87,354271.0
2021-06-28 10:15:00,51.87,52.14,51.82,52.09,365643.0,51.87,52.14,51.82,52.09,365643.0
2021-06-28 10:20:00,52.09,52.1,51.93,52.06,298321.0,52.09,52.1,51.93,52.06,298321.0
2021-06-28 10:25:00,52.05,52.15,51.99,52.03,205769.0,52.05,52.15,51.99,52.03,205769.0
2021-06-28 10:30:00,52.04,52.04,51.84,51.87,189481.0,52.04,52.04,51.84,51.87,189481.0
2021-06-28 10:35:00,51.87,51.88,51.72,51.86,223611.0,51.87,51.88,51.72,51.86,223611.0
2021-06-28 10:40:00,51.85,51.93,51.79,51.81,250498.0,51.85,51.93,51.79,51.81,250498.0
2021-06-28 10:45:00,51.82,51.82,51.69,51.73,238484.0,51.82,51.82,51.69,51.73,238484.0
2021-06-28 10:50:00,51.73,51.96,51.73,51.91,216399.0,51.73,51.96,51.73,51.91,216399.0
2021-06-28 10:55:00,51.9,52.06,51.87,52.03,160356.0,51.9,52.06,51.87,52.03,160356.0
2021-06-28 11:00:00,52.04,52.04,51.8,51.93,211833.0,52.04,52.04,51.8,51.93,211833.0
2021-06-28 11:05:00,51.93,52.08,51.91,52.0,107917.0,51.93,52.08,51.91,52.0,107917.0
2021-06-28 11:10:00,52.01,52.15,52.0,52.13,153410.0,52.01,52.15,52.0,52.13,153410.0
2021-06-28 11:15:00,52.14,52.18,52.03,52.06,178649.0,52.14,52.18,52.03,52.06,178649.0
2021-06-28 11:20:00,52.07,52.09,51.98,52.01,101145.0,52.07,52.09,51.98,52.01,101145.0
2021-06-28 11:25:00,52.01,52.1,51.93,51.99,103195.0,52.01,52.1,51.93,51.99,103195.0
2021-06-28 11:30:00,51.97,52.0,51.86,51.87,233072.0,51.97,52.0,51.86,51.87,233072.0
2021-06-28 11:35:00,51.87,51.91,51.78,51.84,327413.0,51.87,51.91,51.78,51.84,327413.0
2021-06-28 11:40:00,51.83,51.92,51.77,51.84,167730.0,51.83,51.92,51.77,51.84,167730.0
2021-06-28 11:45:00,51.83,51.84,51.71,51.78,430688.0,51.83,51.84,51.71,51.78,430688.0
2021-06-28 11:50:00,51.79,51.83,51.7,51.72,120025.0,51.79,51.83,51.7,51.72,120025.0
2021-06-28 11:55:00,51.72,51.79,51.71,51.76,145109.0,51.72,51.79,51.71,51.76,145109.0
2021-06-28 12:00:00,51.75,51.8,51.67,51.8,295102.0,51.75,51.8,51.67,51.8,295102.0
2021-06-28 12:05:00,51.78,51.82,51.68,51.72,145249.0,51.78,51.82,51.68,51.72,145249.0
2021-06-28 12:10:00,51.72,51.79,51.68,51.79,79449.0,51.72,51.79,51.68,51.79,79449.0
2021-06-28 12:15:00,51.78,52.0,51.77,51.91,222774.0,51.78,52.0,51.77,51.91,222774.0
2021-06-28 12:20:00,51.9,51.95,51.85,51.88,75478.0,51.9,51.95,51.85,51.88,75478.0
2021-06-28 12:25:00,51.87,51.89,51.81,51.88,82497.0,51.87,51.89,51.81,51.88,82497.0
2021-06-28 12:30:00,51.88,52.03,51.86,52.02,219224.0,51.88,52.03,51.86,52.02,219224.0
2021-06-28 12:35:00,52.01,52.08,51.96,52.07,79211.0,52.01,52.08,51.96,52.07,79211.0
2021-06-28 12:40:00,52.08,52.16,52.05,52.05,148870.0,52.08,52.16,52.05,52.05,148870.0
2021-06-28 12:45:00,52.05,52.12,52.03,52.09,94703.0,52.05,52.12,52.03,52.09,94703.0
2021-06-28 12:50:00,52.09,52.17,52.06,52.07,198365.0,52.09,52.17,52.06,52.07,198365.0
2021-06-28 12:55:00,52.05,52.16,52.01,52.14,120341.0,52.05,52.16,52.01,52.14,120341.0
2021-06-28 13:00:00,52.14,52.16,51.93,51.97,135593.0,52.14,52.16,51.93,51.97,135593.0
2021-06-28 13:05:00,51.97,52.06,51.96,52.02,183283.0,51.97,52.06,51.96,52.02,183283.0
2021-06-28 13:10:00,52.02,52.04,51.87,51.88,111974.0,52.02,52.04,51.87,51.88,111974.0
2021-06-28 13:15:00,51.87,51.9,51.82,51.86,129461.0,51.87,51.9,51.82,51.86,129461.0
2021-06-28 13:20:00,51.85,51.97,51.85,51.88,111269.0,51.85,51.97,51.85,51.88,111269.0
2021-06-28 13:25:00,51.88,51.9,51.8,51.86,97954.0,51.88,51.9,51.8,51.86,97954.0
2021-06-28 13:30:00,51.86,51.98,51.84,51.96,91988.0,51.86,51.98,51.84,51.96,91988.0
2021-06-28 13:35:00,51.97,52.09,51.96,52.03,90732.0,51.97,52.09,51.96,52.03,90732.0
2021-06-28 13:40:00,52.02,52.12,51.99,52.1,106181.0,52.02,52.12,51.99,52.1,106181.0
2021-06-28 13:45:00,52.12,52.23,52.1,52.22,123786.0,52.12,52.23,52.1,52.22,123786.0
2021-06-28 13:50:00,52.22,52.3,52.2,52.26,93002.0,52.22,52.3,52.2,52.26,93002.0
2021-06-28 13:55:00,52.26,52.28,52.22,52.23,68186.0,52.26,52.28,52.22,52.23,68186.0
2021-06-28 14:00:00,52.23,52.4,52.2,52.37,186022.0,52.23,52.4,52.2,52.37,186022.0
2021-06-28 14:05:00,52.35,52.39,52.24,52.26,149001.0,52.35,52.39,52.24,52.26,149001.0
2021-06-28 14:10:00,52.27,52.31,52.24,52.27,49002.0,52.27,52.31,52.24,52.27,49002.0
2021-06-28 14:15:00,52.26,52.33,52.23,52.32,101879.0,52.26,52.33,52.23,52.32,101879.0
2021-06-28 14:20:00,52.32,52.41,52.32,52.41,66518.0,52.32,52.41,52.32,52.41,66518.0
2021-06-28 14:25:00,52.4,52.43,52.35,52.38,126197.0,52.4,52.43,52.35,52.38,126197.0
2021-06-28 14:30:00,52.38,52.48,52.37,52.44,139864.0,52.38,52.48,52.37,52.44,139864.0
2021-06-28 14:35:00,52.43,52.45,52.37,52.42,147930.0,52.43,52.45,52.37,52.42,147930.0
2021-06-28 14:40:00,52.41,52.53,52.41,52.46,98827.0,52.41,52.53,52.41,52.46,98827.0
2021-06-28 14:45:00,52.47,52.53,52.45,52.51,96546.0,52.47,52.53,52.45,52.51,96546.0
2021-06-28 14:50:00,52.5,52.53,52.42,52.46,102166.0,52.5,52.53,52.42,52.46,102166.0
2021-06-28 14:55:00,52.45,52.49,52.42,52.46,60326.0,52.45,52.49,52.42,52.46,60326.0
2021-06-28 15:00:00,52.48,52.55,52.45,52.47,135105.0,52.48,52.55,52.45,52.47,135105.0
2021-06-28 15:05:00,52.48,52.49,52.33,52.37,114347.0,52.48,52.49,52.33,52.37,114347.0
2021-06-28 15:10:00,52.37,52.42,52.29,52.41,179830.0,52.37,52.42,52.29,52.41,179830.0
2021-06-28 15:15:00,52.41,52.46,52.39,52.43,73124.0,52.41,52.46,52.39,52.43,73124.0
2021-06-28 15:20:00,52.43,52.5,52.39,52.47,130611.0,52.43,52.5,52.39,52.47,130611.0
2021-06-28 15:25:00,52.46,52.49,52.41,52.43,87233.0,52.46,52.49,52.41,52.43,87233.0
2021-06-28 15:30:00,52.43,52.52,52.41,52.52,158822.0,52.43,52.52,52.41,52.52,158822.0
2021-06-28 15:35:00,52.51,52.63,52.5,52.53,355409.0,52.51,52.63,52.5,52.53,355409.0
2021-06-28 15:40:00,52.53,52.56,52.48,52.5,139434.0,52.53,52.56,52.48,52.5,139434.0
2021-06-28 15:45:00,52.49,52.51,52.37,52.43,168023.0,52.49,52.51,52.37,52.43,168023.0
2021-06-28 15:50:00,52.42,52.43,52.3,52.4,306835.0,52.42,52.43,52.3,52.4,306835.0
2021-06-28 15:55:00,52.41,52.51,52.36,52.49,503854.0,52.41,52.51,52.36,52.49,503854.0
2021-06-29 09:30:00,52.72,53.08,52.53,52.75,1094354.0,52.72,53.08,52.53,52.75,1094354.0
2021-06-29 09:35:00,52.75,53.05,52.69,52.79,402407.0,52.75,53.05,52.69,52.79,402407.0
2021-06-29 09:40:00,52.79,52.8,52.14,52.19,382080.0,52.79,52.8,52.14,52.19,382080.0
2021-06-29 09:45:00,52.19,52.37,52.08,52.32,471601.0,52.19,52.37,52.08,52.32,471601.0
2021-06-29 09:50:00,52.32,52.43,52.26,52.33,327698.0,52.32,52.43,52.26,52.33,327698.0
2021-06-29 09:55:00,52.34,52.49,52.31,52.45,229367.0,52.34,52.49,52.31,52.45,229367.0
2021-06-29 10:00:00,52.47,52.78,52.39,52.72,370256.0,52.47,52.78,52.39,52.72,370256.0
2021-06-29 10:05:00,52.73,52.73,52.41,52.49,239747.0,52.73,52.73,52.41,52.49,239747.0
2021-06-29 10:10:00,52.48,52.6,52.42,52.42,111332.0,52.48,52.6,52.42,52.42,111332.0
2021-06-29 10:15:00,52.42,52.44,52.26,52.44,187856.0,52.42,52.44,52.26,52.44,187856.0
2021-06-29 10:20:00,52.46,52.46,52.3,52.39,96720.0,52.46,52.46,52.3,52.39,96720.0
2021-06-29 10:25:00,52.39,52.47,52.34,52.46,95324.0,52.39,52.47,52.34,52.46,95324.0
2021-06-29 10:30:00,52.45,52.53,52.42,52.49,107636.0,52.45,52.53,52.42,52.49,107636.0
2021-06-29 10:35:00,52.48,52.5,52.33,52.38,127709.0,52.48,52.5,52.33,52.38,127709.0
2021-06-29 10:40:00,52.36,52.42,52.32,52.4,66833.0,52.36,52.42,52.32,52.4,66833.0
2021-06-29 10:45:00,52.41,52.42,52.31,52.37,90746.0,52.41,52.42,52.31,52.37,90746.0
2021-06-29 10:50:00,52.38,52.42,52.36,52.41,61793.0,52.38,52.42,52.36,52.41,61793.0
2021-06-29 10:55:00,52.42,52.52,52.39,52.43,145970.0,52.42,52.52,52.39,52.43,145970.0
2021-06-29 11:00:00,52.44,52.5,52.37,52.43,91156.0,52.44,52.5,52.37,52.43,91156.0
2021-06-29 11:05:00,52.41,52.58,52.38,52.48,149202.0,52.41,52.58,52.38,52.48,149202.0
2021-06-29 11:10:00,52.49,52.64,52.47,52.63,129246.0,52.49,52.64,52.47,52.63,129246.0
2021-06-29 11:15:00,52.63,52.74,52.61,52.72,157774.0,52.63,52.74,52.61,52.72,157774.0
2021-06-29 11:20:00,52.72,52.81,52.68,52.74,115169.0,52.72,52.81,52.68,52.74,115169.0
2021-06-29 11:25:00,52.74,52.81,52.72,52.8,105649.0,52.74,52.81,52.72,52.8,105649.0
2021-06-29 11:30:00,52.8,52.83,52.71,52.77,78834.0,52.8,52.83,52.71,52.77,78834.0
2021-06-29 11:35:00,52.75,52.77,52.67,52.76,127190.0,52.75,52.77,52.67,52.76,127190.0
2021-06-29 11:40:00,52.76,52.88,52.75,52.79,131845.0,52.76,52.88,52.75,52.79,131845.0
2021-06-29 11:45:00,52.8,52.92,52.68,52.7,164076.0,52.8,52.92,52.68,52.7,164076.0
2021-06-29 11:50:00,52.69,52.74,52.61,52.73,85044.0,52.69,52.74,52.61,52.73,85044.0
2021-06-29 11:55:00,52.74,52.78,52.7,52.74,71171.0,52.74,52.78,52.7,52.74,71171.0
2021-06-29 12:00:00,52.74,52.86,52.72,52.85,79117.0,52.74,52.86,52.72,52.85,79117.0
2021-06-29 12:05:00,52.85,52.87,52.78,52.84,52477.0,52.85,52.87,52.78,52.84,52477.0
2021-06-29 12:10:00,52.84,52.89,52.79,52.87,47970.0,52.84,52.89,52.79,52.87,47970.0
2021-06-29 12:15:00,52.88,52.94,52.81,52.89,179611.0,52.88,52.94,52.81,52.89,179611.0
2021-06-29 12:20:00,52.89,52.92,52.81,52.88,105475.0,52.89,52.92,52.81,52.88,105475.0
2021-06-29 12:25:00,52.87,52.9,52.69,52.72,124027.0,52.87,52.9,52.69,52.72,124027.0
2021-06-29 12:30:00,52.71,52.74,52.66,52.68,99963.0,52.71,52.74,52.66,52.68,99963.0
2021-06-29 12:35:00,52.68,52.8,52.66,52.76,46490.0,52.68,52.8,52.66,52.76,46490.0
2021-06-29 12:40:00,52.76,52.8,52.72,52.73,45106.0,52.76,52.8,52.72,52.73,45106.0
2021-06-29 12:45:00,52.73,52.77,52.71,52.74,25484.0,52.73,52.77,52.71,52.74,25484.0
2021-06-29 12:50:00,52.73,52.73,52.64,52.64,66181.0,52.73,52.73,52.64,52.64,66181.0
2021-06-29 12:55:00,52.64,52.69,52.63,52.65,43168.0,52.64,52.69,52.63,52.65,43168.0
2021-06-29 13:00:00,52.65,52.66,52.55,52.55,51599.0,52.65,52.66,52.55,52.55,51599.0
2021-06-29 13:05:00,52.56,52.59,52.54,52.54,35841.0,52.56,52.59,52.54,52.54,35841.0
2021-06-29 13:10:00,52.55,52.56,52.47,52.5,56588.0,52.55,52.56,52.47,52.5,56588.0
2021-06-29 13:15:00,52.51,52.53,52.44,52.45,58603.0,52.51,52.53,52.44,52.45,58603.0
2021-06-29 13:20:00,52.45,52.54,52.45,52.5,52714.0,52.45,52.54,52.45,52.5,52714.0
2021-06-29 13:25:00,52.5,52.53,52.46,52.48,68219.0,52.5,52.53,52.46,52.48,68219.0
2021-06-29 13:30:00,52.47,52.5,52.42,52.46,36726.0,52.47,52.5,52.42,52.46,36726.0
2021-06-29 13:35:00,52.46,52.49,52.41,52.42,55735.0,52.46,52.49,52.41,52.42,55735.0
2021-06-29 13:40:00,52.42,52.55,52.37,52.52,100069.0,52.42,52.55,52.37,52.52,100069.0
2021-06-29 13:45:00,52.52,52.65,52.51,52.63,135707.0,52.52,52.65,52.51,52.63,135707.0
2021-06-29 13:50:00,52.64,52.64,52.55,52.62,99528.0,52.64,52.64,52.55,52.62,99528.0
2021-06-29 13:55:00,52.61,52.62,52.49,52.56,58162.0,52.61,52.62,52.49,52.56,58162.0
2021-06-29 14:00:00,52.56,52.57,52.41,52.45,62911.0,52.56,52.57,52.41,52.45,62911.0
2021-06-29 14:05:00,52.44,52.5,52.42,52.48,34245.0,52.44,52.5,52.42,52.48,34245.0
2021-06-29 14:10:00,52.49,52.52,52.42,52.44,39481.0,52.49,52.52,52.42,52.44,39481.0
2021-06-29 14:15:00,52.43,52.47,52.37,52.41,61848.0,52.43,52.47,52.37,52.41,61848.0
2021-06-29 14:20:00,52.41,52.41,52.31,52.32,89725.0,52.41,52.41,52.31,52.32,89725.0
2021-06-29 14:25:00,52.32,52.37,52.31,52.32,45976.0,52.32,52.37,52.31,52.32,45976.0
2021-06-29 14:30:00,52.32,52.35,52.23,52.25,89667.0,52.32,52.35,52.23,52.25,89667.0
2021-06-29 14:35:00,52.25,52.26,52.17,52.18,128032.0,52.25,52.26,52.17,52.18,128032.0
2021-06-29 14:40:00,52.18,52.24,52.15,52.22,116944.0,52.18,52.24,52.15,52.22,116944.0
2021-06-29 14:45:00,52.21,52.22,52.11,52.19,161723.0,52.21,52.22,52.11,52.19,161723.0
2021-06-29 14:50:00,52.18,52.19,52.12,52.15,69982.0,52.18,52.19,52.12,52.15,69982.0
2021-06-29 14:55:00,52.15,52.24,52.13,52.23,113952.0,52.15,52.24,52.13,52.23,113952.0
2021-06-29 15:00:00,52.23,52.25,52.19,52.2,57434.0,52.23,52.25,52.19,52.2,57434.0
2021-06-29 15:05:00,52.21,52.27,52.21,52.26,47768.0,52.21,52.27,52.21,52.26,47768.0
2021-06-29 15:10:00,52.26,52.32,52.24,52.29,68521.0,52.26,52.32,52.24,52.29,68521.0
2021-06-29 15:15:00,52.29,52.33,52.24,52.3,125798.0,52.29,52.33,52.24,52.3,125798.0
2021-06-29 15:20:00,52.29,52.36,52.26,52.35,80931.0,52.29,52.36,52.26,52.35,80931.0
2021-06-29 15:25:00,52.35,52.35,52.26,52.27,95453.0,52.35,52.35,52.26,52.27,95453.0
2021-06-29 15:30:00,52.27,52.27,52.18,52.26,107526.0,52.27,52.27,52.18,52.26,107526.0
2021-06-29 15:35:00,52.25,52.26,52.16,52.19,89778.0,52.25,52.26,52.16,52.19,89778.0
2021-06-29 15:40:00,52.19,52.19,52.12,52.13,99275.0,52.19,52.19,52.12,52.13,99275.0
2021-06-29 15:45:00,52.13,52.14,52.07,52.12,171873.0,52.13,52.14,52.07,52.12,171873.0
2021-06-29 15:50:00,52.12,52.14,52.03,52.06,198019.0,52.12,52.14,52.03,52.06,198019.0
2021-06-29 15:55:00,52.05,52.2,52.05,52.15,464878.0,52.05,52.2,52.05,52.15,464878.0
2021-06-30 09:30:00,52.32,52.45,52.04,52.19,338624.0,52.32,52.45,52.04,52.19,338624.0
2021-06-30 09:35:00,52.17,52.21,51.87,51.93,434578.0,52.17,52.21,51.87,51.93,434578.0
2021-06-30 09:40:00,51.93,52.24,51.91,52.22,205689.0,51.93,52.24,51.91,52.22,205689.0
2021-06-30 09:45:00,52.21,52.31,52.07,52.2,173520.0,52.21,52.31,52.07,52.2,173520.0
2021-06-30 09:50:00,52.19,52.43,52.19,52.38,273690.0,52.19,52.43,52.19,52.38,273690.0
2021-06-30 09:55:00,52.38,52.45,52.25,52.4,162747.0,52.38,52.45,52.25,52.4,162747.0
2021-06-30 10:00:00,52.38,52.68,52.38,52.59,326654.0,52.38,52.68,52.38,52.59,326654.0
2021-06-30 10:05:00,52.61,52.74,52.54,52.68,188228.0,52.61,52.74,52.54,52.68,188228.0
2021-06-30 10:10:00,52.68,52.89,52.66,52.83,218910.0,52.68,52.89,52.66,52.83,218910.0
2021-06-30 10:15:00,52.83,52.86,52.71,52.79,172517.0,52.83,52.86,52.71,52.79,172517.0
2021-06-30 10:20:00,52.78,52.83,52.63,52.68,141757.0,52.78,52.83,52.63,52.68,141757.0
2021-06-30 10:25:00,52.68,52.74,52.61,52.69,136430.0,52.68,52.74,52.61,52.69,136430.0
2021-06-30 10:30:00,52.69,52.96,52.69,52.94,132235.0,52.69,52.96,52.69,52.94,132235.0
2021-06-30 10:35:00,52.93,52.95,52.76,52.81,97772.0,52.93,52.95,52.76,52.81,97772.0
2021-06-30 10:40:00,52.81,52.86,52.72,52.83,138060.0,52.81,52.86,52.72,52.83,138060.0
2021-06-30 10:45:00,52.85,52.95,52.83,52.88,93521.0,52.85,52.95,52.83,52.88,93521.0
2021-06-30 10:50:00,52.88,52.88,52.74,52.74,99178.0,52.88,52.88,52.74,52.74,99178.0
2021-06-30 10:55:00,52.74,52.82,52.7,52.7,105368.0,52.74,52.82,52.7,52.7,105368.0
2021-06-30 11:00:00,52.7,52.73,52.41,52.47,207912.0,52.7,52.73,52.41,52.47,207912.0
2021-06-30 11:05:00,52.47,52.54,52.41,52.53,127426.0,52.47,52.54,52.41,52.53,127426.0
2021-06-30 11:10:00,52.52,52.52,52.43,52.44,66280.0,52.52,52.52,52.43,52.44,66280.0
2021-06-30 11:15:00,52.44,52.48,52.41,52.43,50832.0,52.44,52.48,52.41,52.43,50832.0
2021-06-30 11:20:00,52.43,52.59,52.42,52.57,57106.0,52.43,52.59,52.42,52.57,57106.0
2021-06-30 11:25:00,52.56,52.57,52.48,52.5,58735.0,52.56,52.57,52.48,52.5,58735.0
2021-06-30 11:30:00,52.5,52.65,52.5,52.58,120096.0,52.5,52.65,52.5,52.58,120096.0
2021-06-30 11:35:00,52.6,52.72,52.57,52.69,54087.0,52.6,52.72,52.57,52.69,54087.0
2021-06-30 11:40:00,52.69,52.78,52.66,52.73,69662.0,52.69,52.78,52.66,52.73,69662.0
2021-06-30 11:45:00,52.72,52.73,52.65,52.66,66406.0,52.72,52.73,52.65,52.66,66406.0
2021-06-30 11:50:00,52.66,52.75,52.66,52.68,59784.0,52.66,52.75,52.66,52.68,59784.0
2021-06-30 11:55:00,52.69,52.7,52.64,52.66,52316.0,52.69,52.7,52.64,52.66,52316.0
2021-06-30 12:00:00,52.66,52.75,52.64,52.73,47174.0,52.66,52.75,52.64,52.73,47174.0
2021-06-30 12:05:00,52.73,52.83,52.72,52.76,86490.0,52.73,52.83,52.72,52.76,86490.0
2021-06-30 12:10:00,52.76,52.8,52.72,52.74,35014.0,52.76,52.8,52.72,52.74,35014.0
2021-06-30 12:15:00,52.74,52.75,52.69,52.71,39453.0,52.74,52.75,52.69,52.71,39453.0
2021-06-30 12:20:00,52.71,52.74,52.69,52.72,28388.0,52.71,52.74,52.69,52.72,28388.0
2021-06-30 12:25:00,52.72,52.8,52.71,52.79,44004.0,52.72,52.8,52.71,52.79,44004.0
2021-06-30 12:30:00,52.79,52.81,52.75,52.76,34888.0,52.79,52.81,52.75,52.76,34888.0
2021-06-30 12:35:00,52.76,52.78,52.73,52.77,40886.0,52.76,52.78,52.73,52.77,40886.0
2021-06-30 12:40:00,52.77,52.77,52.68,52.75,48306.0,52.77,52.77,52.68,52.75,48306.0
2021-06-30 12:45:00,52.75,52.75,52.66,52.67,29372.0,52.75,52.75,52.66,52.67,29372.0
2021-06-30 12:50:00,52.67,52.78,52.66,52.76,58076.0,52.67,52.78,52.66,52.76,58076.0
2021-06-30 12:55:00,52.75,52.78,52.72,52.77,57234.0,52.75,52.78,52.72,52.77,57234.0
2021-06-30 13:00:00,52.77,52.79,52.75,52.76,36814.0,52.77,52.79,52.75,52.76,36814.0
2021-06-30 13:05:00,52.76,52.8,52.74,52.78,33692.0,52.76,52.8,52.74,52.78,33692.0
2021-06-30 13:10:00,52.78,52.79,52.68,52.7,51605.0,52.78,52.79,52.68,52.7,51605.0
2021-06-30 13:15:00,52.7,52.71,52.64,52.66,39116.0,52.7,52.71,52.64,52.66,39116.0
2021-06-30 13:20:00,52.66,52.7,52.62,52.64,41494.0,52.66,52.7,52.62,52.64,41494.0
2021-06-30 13:25:00,52.63,52.66,52.61,52.62,28655.0,52.63,52.66,52.61,52.62,28655.0
2021-06-30 13:30:00,52.62,52.62,52.55,52.55,39417.0,52.62,52.62,52.55,52.55,39417.0
2021-06-30 13:35:00,52.55,52.55,52.51,52.53,37241.0,52.55,52.55,52.51,52.53,37241.0
2021-06-30 13:40:00,52.53,52.53,52.47,52.51,44533.0,52.53,52.53,52.47,52.51,44533.0
2021-06-30 13:45:00,52.51,52.53,52.48,52.48,32286.0,52.51,52.53,52.48,52.48,32286.0
2021-06-30 13:50:00,52.48,52.5,52.43,52.45,33858.0,52.48,52.5,52.43,52.45,33858.0
2021-06-30 13:55:00,52.46,52.46,52.4,52.45,51368.0,52.46,52.46,52.4,52.45,51368.0
2021-06-30 14:00:00,52.45,52.46,52.38,52.46,89508.0,52.45,52.46,52.38,52.46,89508.0
2021-06-30 14:05:00,52.46,52.48,52.39,52.4,43599.0,52.46,52.48,52.39,52.4,43599.0
2021-06-30 14:10:00,52.41,52.45,52.38,52.45,43324.0,52.41,52.45,52.38,52.45,43324.0
2021-06-30 14:15:00,52.45,52.53,52.44,52.5,74282.0,52.45,52.53,52.44,52.5,74282.0
2021-06-30 14:20:00,52.5,52.5,52.42,52.43,43717.0,52.5,52.5,52.42,52.43,43717.0
2021-06-30 14:25:00,52.43,52.47,52.43,52.43,29163.0,52.43,52.47,52.43,52.43,29163.0
2021-06-30 14:30:00,52.44,52.47,52.42,52.43,24450.0,52.44,52.47,52.42,52.43,24450.0
2021-06-30 14:35:00,52.43,52.43,52.32,52.34,106352.0,52.43,52.43,52.32,52.34,106352.0
2021-06-30 14:40:00,52.34,52.37,52.31,52.33,67025.0,52.34,52.37,52.31,52.33,67025.0
2021-06-30 14:45:00,52.33,52.36,52.32,52.35,24117.0,52.33,52.36,52.32,52.35,24117.0
2021-06-30 14:50:00,52.34,52.34,52.26,52.27,75839.0,52.34,52.34,52.26,52.27,75839.0
2021-06-30 14:55:00,52.27,52.3,52.25,52.29,95333.0,52.27,52.3,52.25,52.29,95333.0
2021-06-30 15:00:00,52.29,52.31,52.23,52.3,57788.0,52.29,52.31,52.23,52.3,57788.0
2021-06-30 15:05:00,52.29,52.31,52.23,52.25,47138.0,52.29,52.31,52.23,52.25,47138.0
2021-06-30 15:10:00,52.25,52.26,52.18,52.2,90194.0,52.25,52.26,52.18,52.2,90194.0
2021-06-30 15:15:00,52.2,52.27,52.19,52.25,72500.0,52.2,52.27,52.19,52.25,72500.0
2021-06-30 15:20:00,52.25,52.32,52.21,52.22,95151.0,52.25,52.32,52.21,52.22,95151.0
2021-06-30 15:25:00,52.22,52.3,52.19,52.28,81618.0,52.22,52.3,52.19,52.28,81618.0
2021-06-30 15:30:00,52.27,52.27,52.18,52.23,91776.0,52.27,52.27,52.18,52.23,91776.0
2021-06-30 15:35:00,52.22,52.25,52.16,52.19,117026.0,52.22,52.25,52.16,52.19,117026.0
2021-06-30 15:40:00,52.19,52.2,52.13,52.13,92062.0,52.19,52.2,52.13,52.13,92062.0
2021-06-30 15:45:00,52.14,52.17,52.11,52.14,82393.0,52.14,52.17,52.11,52.14,82393.0
2021-06-30 15:50:00,52.13,52.3,52.12,52.28,281457.0,52.13,52.3,52.12,52.28,281457.0
2021-06-30 15:55:00,52.29,52.36,52.26,52.28,423881.0,52.29,52.36,52.26,52.28,423881.0
2021-07-01 09:30:00,52.79,52.92,52.69,52.77,364603.0,52.79,52.92,52.69,52.77,364603.0
2021-07-01 09:35:00,52.77,53.14,52.75,53.13,273671.0,52.77,53.14,52.75,53.13,273671.0
2021-07-01 09:40:00,53.11,53.27,53.04,53.23,241322.0,53.11,53.27,53.04,53.23,241322.0
2021-07-01 09:45:00,53.23,53.36,52.97,53.04,250682.0,53.23,53.36,52.97,53.04,250682.0
2021-07-01 09:50:00,53.03,53.11,52.84,53.08,181954.0,53.03,53.11,52.84,53.08,181954.0
2021-07-01 09:55:00,53.08,53.15,52.98,53.09,138427.0,53.08,53.15,52.98,53.09,138427.0
2021-07-01 10:00:00,53.11,53.18,53.0,53.12,128463.0,53.11,53.18,53.0,53.12,128463.0
2021-07-01 10:05:00,53.13,53.35,53.06,53.34,151100.0,53.13,53.35,53.06,53.34,151100.0
2021-07-01 10:10:00,53.35,53.47,53.22,53.47,198952.0,53.35,53.47,53.22,53.47,198952.0
2021-07-01 10:15:00,53.48,53.74,53.43,53.69,248680.0,53.48,53.74,53.43,53.69,248680.0
2021-07-01 10:20:00,53.67,53.73,53.56,53.62,212699.0,53.67,53.73,53.56,53.62,212699.0
2021-07-01 10:25:00,53.63,53.63,53.47,53.5,163022.0,53.63,53.63,53.47,53.5,163022.0
2021-07-01 10:30:00,53.52,53.65,53.4,53.61,127768.0,53.52,53.65,53.4,53.61,127768.0
2021-07-01 10:35:00,53.63,53.65,53.5,53.62,92338.0,53.63,53.65,53.5,53.62,92338.0
2021-07-01 10:40:00,53.61,53.76,53.59,53.62,141821.0,53.61,53.76,53.59,53.62,141821.0
2021-07-01 10:45:00,53.61,53.65,53.52,53.59,82481.0,53.61,53.65,53.52,53.59,82481.0
2021-07-01 10:50:00,53.58,53.65,53.51,53.52,91827.0,53.58,53.65,53.51,53.52,91827.0
2021-07-01 10:55:00,53.53,53.53,53.32,53.32,105034.0,53.53,53.53,53.32,53.32,105034.0
2021-07-01 11:00:00,53.31,53.43,53.3,53.4,119574.0,53.31,53.43,53.3,53.4,119574.0
2021-07-01 11:05:00,53.41,53.55,53.4,53.42,121345.0,53.41,53.55,53.4,53.42,121345.0
2021-07-01 11:10:00,53.42,53.48,53.28,53.28,98491.0,53.42,53.48,53.28,53.28,98491.0
2021-07-01 11:15:00,53.3,53.34,53.1,53.1,117317.0,53.3,53.34,53.1,53.1,117317.0
2021-07-01 11:20:00,53.11,53.11,53.03,53.07,68889.0,53.11,53.11,53.03,53.07,68889.0
2021-07-01 11:25:00,53.07,53.15,53.03,53.14,61149.0,53.07,53.15,53.03,53.14,61149.0
2021-07-01 11:30:00,53.14,53.19,53.09,53.17,74048.0,53.14,53.19,53.09,53.17,74048.0
2021-07-01 11:35:00,53.19,53.22,53.12,53.15,47645.0,53.19,53.22,53.12,53.15,47645.0
2021-07-01 11:40:00,53.17,53.24,53.12,53.21,62926.0,53.17,53.24,53.12,53.21,62926.0
2021-07-01 11:45:00,53.21,53.23,53.13,53.22,40006.0,53.21,53.23,53.13,53.22,40006.0
2021-07-01 11:50:00,53.23,53.3,53.22,53.25,79352.0,53.23,53.3,53.22,53.25,79352.0
2021-07-01 11:55:00,53.25,53.25,53.11,53.12,37479.0,53.25,53.25,53.11,53.12,37479.0
2021-07-01 12:00:00,53.12,53.15,53.06,53.08,40279.0,53.12,53.15,53.06,53.08,40279.0
2021-07-01 12:05:00,53.07,53.13,53.04,53.08,39073.0,53.07,53.13,53.04,53.08,39073.0
2021-07-01 12:10:00,53.09,53.13,53.01,53.02,37351.0,53.09,53.13,53.01,53.02,37351.0
2021-07-01 12:15:00,53.04,53.07,52.98,53.04,64447.0,53.04,53.07,52.98,53.04,64447.0
2021-07-01 12:20:00,53.03,53.03,52.93,53.0,45344.0,53.03,53.03,52.93,53.0,45344.0
2021-07-01 12:25:00,53.01,53.1,52.99,53.09,35720.0,53.01,53.1,52.99,53.09,35720.0
2021-07-01 12:30:00,53.09,53.12,53.04,53.12,45912.0,53.09,53.12,53.04,53.12,45912.0
2021-07-01 12:35:00,53.12,53.14,53.03,53.03,58951.0,53.12,53.14,53.03,53.03,58951.0
2021-07-01 12:40:00,53.04,53.13,53.04,53.09,34981.0,53.04,53.13,53.04,53.09,34981.0
2021-07-01 12:45:00,53.09,53.17,53.05,53.07,35947.0,53.09,53.17,53.05,53.07,35947.0
2021-07-01 12:50:00,53.07,53.1,53.01,53.02,27877.0,53.07,53.1,53.01,53.02,27877.0
2021-07-01 12:55:00,53.02,53.06,52.96,52.98,66656.0,53.02,53.06,52.96,52.98,66656.0
2021-07-01 13:00:00,52.98,53.0,52.95,52.98,34464.0,52.98,53.0,52.95,52.98,34464.0
2021-07-01 13:05:00,52.98,52.99,52.93,52.96,39673.0,52.98,52.99,52.93,52.96,39673.0
2021-07-01 13:10:00,52.96,53.0,52.88,52.91,46095.0,52.96,53.0,52.88,52.91,46095.0
2021-07-01 13:15:00,52.91,52.97,52.91,52.91,37729.0,52.91,52.97,52.91,52.91,37729.0
2021-07-01 13:20:00,52.91,52.95,52.9,52.93,26227.0,52.91,52.95,52.9,52.93,26227.0
2021-07-01 13:25:00,52.94,53.0,52.93,52.96,33813.0,52.94,53.0,52.93,52.96,33813.0
2021-07-01 13:30:00,52.97,52.98,52.93,52.96,32360.0,52.97,52.98,52.93,52.96,32360.0
2021-07-01 13:35:00,52.96,52.98,52.87,52.88,57419.0,52.96,52.98,52.87,52.88,57419.0
2021-07-01 13:40:00,52.88,52.91,52.85,52.89,39963.0,52.88,52.91,52.85,52.89,39963.0
2021-07-01 13:45:00,52.89,52.94,52.84,52.9,112093.0,52.89,52.94,52.84,52.9,112093.0
2021-07-01 13:50:00,52.89,52.94,52.88,52.93,33705.0,52.89,52.94,52.88,52.93,33705.0
2021-07-01 13:55:00,52.94,52.99,52.93,52.97,43779.0,52.94,52.99,52.93,52.97,43779.0
2021-07-01 14:00:00,52.97,52.99,52.84,52.86,78865.0,52.97,52.99,52.84,52.86,78865.0
2021-07-01 14:05:00,52.85,52.85,52.77,52.79,82335.0,52.85,52.85,52.77,52.79,82335.0
2021-07-01 14:10:00,52.79,52.8,52.71,52.79,146928.0,52.79,52.8,52.71,52.79,146928.0
2021-07-01 14:15:00,52.78,52.84,52.74,52.83,27921.0,52.78,52.84,52.74,52.83,27921.0
2021-07-01 14:20:00,52.82,52.9,52.81,52.9,66439.0,52.82,52.9,52.81,52.9,66439.0
2021-07-01 14:25:00,52.89,52.95,52.89,52.94,47692.0,52.89,52.95,52.89,52.94,47692.0
2021-07-01 14:30:00,52.94,53.01,52.94,53.0,60318.0,52.94,53.01,52.94,53.0,60318.0
2021-07-01 14:35:00,53.01,53.03,52.91,52.93,52730.0,53.01,53.03,52.91,52.93,52730.0
2021-07-01 14:40:00,52.94,53.01,52.93,52.94,35204.0,52.94,53.01,52.93,52.94,35204.0
2021-07-01 14:45:00,52.94,53.0,52.92,52.98,30650.0,52.94,53.0,52.92,52.98,30650.0
2021-07-01 14:50:00,52.97,53.04,52.95,52.99,38911.0,52.97,53.04,52.95,52.99,38911.0
2021-07-01 14:55:00,52.99,53.0,52.94,52.97,30960.0,52.99,53.0,52.94,52.97,30960.0
2021-07-01 15:00:00,52.97,53.08,52.97,53.06,34152.0,52.97,53.08,52.97,53.06,34152.0
2021-07-01 15:05:00,53.05,53.06,53.0,53.04,66364.0,53.05,53.06,53.0,53.04,66364.0
2021-07-01 15:10:00,53.04,53.12,53.01,53.11,56739.0,53.04,53.12,53.01,53.11,56739.0
2021-07-01 15:15:00,53.11,53.2,53.1,53.18,43063.0,53.11,53.2,53.1,53.18,43063.0
2021-07-01 15:20:00,53.18,53.19,53.11,53.13,42883.0,53.18,53.19,53.11,53.13,42883.0
2021-07-01 15:25:00,53.14,53.17,53.07,53.12,84686.0,53.14,53.17,53.07,53.12,84686.0
2021-07-01 15:30:00,53.12,53.12,53.03,53.04,57609.0,53.12,53.12,53.03,53.04,57609.0
2021-07-01 15:35:00,53.04,53.12,53.0,53.05,92485.0,53.04,53.12,53.0,53.05,92485.0
2021-07-01 15:40:00,53.05,53.09,53.0,53.04,94956.0,53.05,53.09,53.0,53.04,94956.0
2021-07-01 15:45:00,53.04,53.06,52.98,53.03,141977.0,53.04,53.06,52.98,53.03,141977.0
2021-07-01 15:50:00,53.03,53.06,52.95,53.05,227234.0,53.03,53.06,52.95,53.05,227234.0
2021-07-01 15:55:00,53.05,53.11,52.99,53.08,286157.0,53.05,53.11,52.99,53.08,286157.0
2021-07-02 09:30:00,53.17,53.17,52.56,52.56,445926.0,53.17,53.17,52.56,52.56,445926.0
2021-07-02 09:35:00,52.56,52.71,52.38,52.42,313034.0,52.56,52.71,52.38,52.42,313034.0
2021-07-02 09:40:00,52.4,52.59,52.34,52.47,254722.0,52.4,52.59,52.34,52.47,254722.0
2021-07-02 09:45:00,52.47,52.66,52.43,52.54,174128.0,52.47,52.66,52.43,52.54,174128.0
2021-07-02 09:50:00,52.53,52.57,52.39,52.43,146887.0,52.53,52.57,52.39,52.43,146887.0
2021-07-02 09:55:00,52.44,52.48,52.33,52.37,144241.0,52.44,52.48,52.33,52.37,144241.0
2021-07-02 10:00:00,52.37,52.42,52.23,52.39,148031.0,52.37,52.42,52.23,52.39,148031.0
2021-07-02 10:05:00,52.39,52.41,52.15,52.18,182863.0,52.39,52.41,52.15,52.18,182863.0
2021-07-02 10:10:00,52.18,52.2,52.09,52.16,144522.0,52.18,52.2,52.09,52.16,144522.0
2021-07-02 10:15:00,52.17,52.36,52.16,52.27,166899.0,52.17,52.36,52.16,52.27,166899.0
2021-07-02 10:20:00,52.28,52.3,52.12,52.28,101851.0,52.28,52.3,52.12,52.28,101851.0
2021-07-02 10:25:00,52.3,52.42,52.3,52.34,100506.0,52.3,52.42,52.3,52.34,100506.0
2021-07-02 10:30:00,52.35,52.47,52.29,52.34,106454.0,52.35,52.47,52.29,52.34,106454.0
2021-07-02 10:35:00,52.36,52.37,52.19,52.26,106038.0,52.36,52.37,52.19,52.26,106038.0
2021-07-02 10:40:00,52.26,52.38,52.26,52.29,103329.0,52.26,52.38,52.26,52.29,103329.0
2021-07-02 10:45:00,52.3,52.39,52.3,52.36,52566.0,52.3,52.39,52.3,52.36,52566.0
2021-07-02 10:50:00,52.35,52.35,52.25,52.25,49759.0,52.35,52.35,52.25,52.25,49759.0
2021-07-02 10:55:00,52.25,52.28,52.21,52.26,88662.0,52.25,52.28,52.21,52.26,88662.0
2021-07-02 11:00:00,52.26,52.26,52.16,52.2,74168.0,52.26,52.26,52.16,52.2,74168.0
2021-07-02 11:05:00,52.2,52.35,52.19,52.32,80580.0,52.2,52.35,52.19,52.32,80580.0
2021-07-02 11:10:00,52.32,52.34,52.29,52.3,48219.0,52.32,52.34,52.29,52.3,48219.0
2021-07-02 11:15:00,52.3,52.38,52.27,52.36,33609.0,52.3,52.38,52.27,52.36,33609.0
2021-07-02 11:20:00,52.38,52.4,52.34,52.36,40699.0,52.38,52.4,52.34,52.36,40699.0
2021-07-02 11:25:00,52.37,52.42,52.33,52.33,74242.0,52.37,52.42,52.33,52.33,74242.0
2021-07-02 11:30:00,52.32,52.53,52.3,52.53,121148.0,52.32,52.53,52.3,52.53,121148.0
2021-07-02 11:35:00,52.53,52.69,52.52,52.68,121707.0,52.53,52.69,52.52,52.68,121707.0
2021-07-02 11:40:00,52.68,52.88,52.67,52.86,235571.0,52.68,52.88,52.67,52.86,235571.0
2021-07-02 11:45:00,52.87,52.9,52.74,52.77,151244.0,52.87,52.9,52.74,52.77,151244.0
2021-07-02 11:50:00,52.77,52.86,52.73,52.81,80929.0,52.77,52.86,52.73,52.81,80929.0
2021-07-02 11:55:00,52.81,52.87,52.75,52.79,89034.0,52.81,52.87,52.75,52.79,89034.0
2021-07-02 12:00:00,52.78,52.95,52.77,52.94,140869.0,52.78,52.95,52.77,52.94,140869.0
2021-07-02 12:05:00,52.94,52.95,52.86,52.94,72563.0,52.94,52.95,52.86,52.94,72563.0
2021-07-02 12:10:00,52.93,52.94,52.85,52.87,49578.0,52.93,52.94,52.85,52.87,49578.0
2021-07-02 12:15:00,52.87,52.88,52.8,52.88,78187.0,52.87,52.88,52.8,52.88,78187.0
2021-07-02 12:20:00,52.87,52.88,52.78,52.79,58794.0,52.87,52.88,52.78,52.79,58794.0
2021-07-02 12:25:00,52.8,52.85,52.78,52.84,49802.0,52.8,52.85,52.78,52.84,49802.0
2021-07-02 12:30:00,52.84,52.99,52.79,52.99,110951.0,52.84,52.99,52.79,52.99,110951.0
2021-07-02 12:35:00,52.98,53.04,52.94,52.97,94134.0,52.98,53.04,52.94,52.97,94134.0
2021-07-02 12:40:00,52.98,53.04,52.95,53.02,81482.0,52.98,53.04,52.95,53.02,81482.0
2021-07-02 12:45:00,53.02,53.02,52.9,52.95,72943.0,53.02,53.02,52.9,52.95,72943.0
2021-07-02 12:50:00,52.96,53.0,52.93,52.93,74958.0,52.96,53.0,52.93,52.93,74958.0
2021-07-02 12:55:00,52.94,52.94,52.86,52.92,107201.0,52.94,52.94,52.86,52.92,107201.0
2021-07-02 13:00:00,52.92,52.98,52.89,52.97,44168.0,52.92,52.98,52.89,52.97,44168.0
2021-07-02 13:05:00,52.97,53.03,52.95,53.02,113701.0,52.97,53.03,52.95,53.02,113701.0
2021-07-02 13:10:00,53.01,53.06,52.99,53.01,100291.0,53.01,53.06,52.99,53.01,100291.0
2021-07-02 13:15:00,53.01,53.03,52.95,53.01,147159.0,53.01,53.03,52.95,53.01,147159.0
2021-07-02 13:20:00,53.01,53.03,52.98,53.01,78906.0,53.01,53.03,52.98,53.01,78906.0
2021-07-02 13:25:00,53.02,53.06,52.95,53.04,110124.0,53.02,53.06,52.95,53.04,110124.0
2021-07-02 13:30:00,53.03,53.04,52.97,52.97,52123.0,53.03,53.04,52.97,52.97,52123.0
2021-07-02 13:35:00,52.98,53.06,52.97,53.01,58594.0,52.98,53.06,52.97,53.01,58594.0
2021-07-02 13:40:00,53.02,53.04,52.96,52.97,143519.0,53.02,53.04,52.96,52.97,143519.0
2021-07-02 13:45:00,52.97,52.99,52.89,52.91,88508.0,52.97,52.99,52.89,52.91,88508.0
2021-07-02 13:50:00,52.92,52.93,52.81,52.81,59874.0,52.92,52.93,52.81,52.81,59874.0
2021-07-02 13:55:00,52.82,52.85,52.78,52.79,65763.0,52.82,52.85,52.78,52.79,65763.0
2021-07-02 14:00:00,52.8,52.85,52.79,52.81,39666.0,52.8,52.85,52.79,52.81,39666.0
2021-07-02 14:05:00,52.81,52.83,52.71,52.75,62518.0,52.81,52.83,52.71,52.75,62518.0
2021-07-02 14:10:00,52.76,52.84,52.75,52.81,38134.0,52.76,52.84,52.75,52.81,38134.0
2021-07-02 14:15:00,52.81,52.82,52.73,52.78,35595.0,52.81,52.82,52.73,52.78,35595.0
2021-07-02 14:20:00,52.78,52.81,52.77,52.8,24674.0,52.78,52.81,52.77,52.8,24674.0
2021-07-02 14:25:00,52.8,52.87,52.79,52.83,44776.0,52.8,52.87,52.79,52.83,44776.0
2021-07-02 14:30:00,52.83,52.86,52.75,52.8,46312.0,52.83,52.86,52.75,52.8,46312.0
2021-07-02 14:35:00,52.8,52.83,52.75,52.78,40025.0,52.8,52.83,52.75,52.78,40025.0
2021-07-02 14:40:00,52.78,52.81,52.76,52.8,23008.0,52.78,52.81,52.76,52.8,23008.0
2021-07-02 14:45:00,52.8,52.83,52.77,52.83,39779.0,52.8,52.83,52.77,52.83,39779.0
2021-07-02 14:50:00,52.83,52.85,52.8,52.8,32323.0,52.83,52.85,52.8,52.8,32323.0
2021-07-02 14:55:00,52.81,52.83,52.75,52.77,33489.0,52.81,52.83,52.75,52.77,33489.0
2021-07-02 15:00:00,52.77,52.81,52.75,52.76,43558.0,52.77,52.81,52.75,52.76,43558.0
2021-07-02 15:05:00,52.77,52.8,52.75,52.77,35500.0,52.77,52.8,52.75,52.77,35500.0
2021-07-02 15:10:00,52.77,52.81,52.72,52.79,85104.0,52.77,52.81,52.72,52.79,85104.0
2021-07-02 15:15:00,52.78,52.81,52.71,52.72,73306.0,52.78,52.81,52.71,52.72,73306.0
2021-07-02 15:20:00,52.73,52.74,52.71,52.73,43896.0,52.73,52.74,52.71,52.73,43896.0
2021-07-02 15:25:00,52.73,52.79,52.72,52.76,60098.0,52.73,52.79,52.72,52.76,60098.0
2021-07-02 15:30:00,52.76,52.77,52.73,52.74,52988.0,52.76,52.77,52.73,52.74,52988.0
2021-07-02 15:35:00,52.73,52.75,52.68,52.73,101247.0,52.73,52.75,52.68,52.73,101247.0
2021-07-02 15:40:00,52.73,52.74,52.63,52.66,98160.0,52.73,52.74,52.63,52.66,98160.0
2021-07-02 15:45:00,52.67,52.73,52.66,52.72,107386.0,52.67,52.73,52.66,52.72,107386.0
2021-07-02 15:50:00,52.73,52.87,52.73,52.86,242853.0,52.73,52.87,52.73,52.86,242853.0
2021-07-02 15:55:00,52.86,52.87,52.74,52.75,294831.0,52.86,52.87,52.74,52.75,294831.0
2021-07-06 09:30:00,52.68,53.21,52.62,53.01,419875.0,52.68,53.21,52.62,53.01,419875.0
2021-07-06 09:35:00,53.03,53.13,52.58,52.59,384212.0,53.03,53.13,52.58,52.59,384212.0
2021-07-06 09:40:00,52.58,52.58,52.31,52.33,272251.0,52.58,52.58,52.31,52.33,272251.0
2021-07-06 09:45:00,52.33,52.5,52.26,52.47,170392.0,52.33,52.5,52.26,52.47,170392.0
2021-07-06 09:50:00,52.46,52.47,52.24,52.27,146750.0,52.46,52.47,52.24,52.27,146750.0
2021-07-06 09:55:00,52.29,52.41,52.23,52.26,110068.0,52.29,52.41,52.23,52.26,110068.0
2021-07-06 10:00:00,52.25,52.27,52.0,52.02,224689.0,52.25,52.27,52.0,52.02,224689.0
2021-07-06 10:05:00,52.04,52.12,51.97,52.01,212679.0,52.04,52.12,51.97,52.01,212679.0
2021-07-06 10:10:00,52.02,52.07,51.86,51.91,190119.0,52.02,52.07,51.86,51.91,190119.0
2021-07-06 10:15:00,51.91,52.11,51.87,52.09,143641.0,51.91,52.11,51.87,52.09,143641.0
2021-07-06 10:20:00,52.09,52.09,51.94,52.07,135790.0,52.09,52.09,51.94,52.07,135790.0
2021-07-06 10:25:00,52.06,52.09,51.96,52.0,68327.0,52.06,52.09,51.96,52.0,68327.0
2021-07-06 10:30:00,51.98,51.99,51.74,51.87,162123.0,51.98,51.99,51.74,51.87,162123.0
2021-07-06 10:35:00,51.87,52.03,51.8,51.98,91059.0,51.87,52.03,51.8,51.98,91059.0
2021-07-06 10:40:00,51.99,52.0,51.84,51.97,104627.0,51.99,52.0,51.84,51.97,104627.0
2021-07-06 10:45:00,51.97,52.03,51.9,51.98,124185.0,51.97,52.03,51.9,51.98,124185.0
2021-07-06 10:50:00,51.97,51.98,51.86,51.86,69610.0,51.97,51.98,51.86,51.86,69610.0
2021-07-06 10:55:00,51.86,51.86,51.68,51.73,137450.0,51.86,51.86,51.68,51.73,137450.0
2021-07-06 11:00:00,51.72,51.79,51.63,51.65,82834.0,51.72,51.79,51.63,51.65,82834.0
2021-07-06 11:05:00,51.64,51.79,51.64,51.75,78723.0,51.64,51.79,51.64,51.75,78723.0
2021-07-06 11:10:00,51.76,51.76,51.61,51.71,94811.0,51.76,51.76,51.61,51.71,94811.0
2021-07-06 11:15:00,51.73,51.82,51.67,51.67,76139.0,51.73,51.82,51.67,51.67,76139.0
2021-07-06 11:20:00,51.67,51.73,51.56,51.6,112473.0,51.67,51.73,51.56,51.6,112473.0
2021-07-06 11:25:00,51.59,51.68,51.57,51.66,91981.0,51.59,51.68,51.57,51.66,91981.0
2021-07-06 11:30:00,51.67,51.74,51.62,51.74,67976.0,51.67,51.74,51.62,51.74,67976.0
2021-07-06 11:35:00,51.73,51.81,51.72,51.74,102204.0,51.73,51.81,51.72,51.74,102204.0
2021-07-06 11:40:00,51.74,51.78,51.74,51.77,42928.0,51.74,51.78,51.74,51.77,42928.0
2021-07-06 11:45:00,51.77,51.77,51.61,51.61,86563.0,51.77,51.77,51.61,51.61,86563.0
2021-07-06 11:50:00,51.61,51.62,51.43,51.44,174819.0,51.61,51.62,51.43,51.44,174819.0
2021-07-06 11:55:00,51.45,51.49,51.35,51.36,115271.0,51.45,51.49,51.35,51.36,115271.0
2021-07-06 12:00:00,51.35,51.39,51.27,51.33,90605.0,51.35,51.39,51.27,51.33,90605.0
2021-07-06 12:05:00,51.32,51.34,51.13,51.14,210665.0,51.32,51.34,51.13,51.14,210665.0
2021-07-06 12:10:00,51.13,51.24,51.11,51.17,112598.0,51.13,51.24,51.11,51.17,112598.0
2021-07-06 12:15:00,51.16,51.27,51.15,51.21,93573.0,51.16,51.27,51.15,51.21,93573.0
2021-07-06 12:20:00,51.19,51.23,51.13,51.17,133060.0,51.19,51.23,51.13,51.17,133060.0
2021-07-06 12:25:00,51.17,51.18,51.07,51.18,127323.0,51.17,51.18,51.07,51.18,127323.0
2021-07-06 12:30:00,51.17,51.17,51.04,51.08,84480.0,51.17,51.17,51.04,51.08,84480.0
2021-07-06 12:35:00,51.08,51.13,51.04,51.1,69935.0,51.08,51.13,51.04,51.1,69935.0
2021-07-06 12:40:00,51.1,51.11,51.02,51.04,107668.0,51.1,51.11,51.02,51.04,107668.0
2021-07-06 12:45:00,51.04,51.13,51.02,51.11,114659.0,51.04,51.13,51.02,51.11,114659.0
2021-07-06 12:50:00,51.1,51.18,51.08,51.16,90570.0,51.1,51.18,51.08,51.16,90570.0
2021-07-06 12:55:00,51.16,51.2,51.1,51.15,160703.0,51.16,51.2,51.1,51.15,160703.0
2021-07-06 13:00:00,51.15,51.23,51.14,51.19,112926.0,51.15,51.23,51.14,51.19,112926.0
2021-07-06 13:05:00,51.19,51.29,51.18,51.25,84710.0,51.19,51.29,51.18,51.25,84710.0
2021-07-06 13:10:00,51.26,51.3,51.21,51.3,63780.0,51.26,51.3,51.21,51.3,63780.0
2021-07-06 13:15:00,51.29,51.4,51.29,51.34,83387.0,51.29,51.4,51.29,51.34,83387.0
2021-07-06 13:20:00,51.33,51.39,51.28,51.31,110099.0,51.33,51.39,51.28,51.31,110099.0
2021-07-06 13:25:00,51.32,51.36,51.22,51.33,85587.0,51.32,51.36,51.22,51.33,85587.0
2021-07-06 13:30:00,51.32,51.34,51.26,51.31,27274.0,51.32,51.34,51.26,51.31,27274.0
2021-07-06 13:35:00,51.32,51.37,51.24,51.37,45638.0,51.32,51.37,51.24,51.37,45638.0
2021-07-06 13:40:00,51.37,51.42,51.31,51.37,73530.0,51.37,51.42,51.31,51.37,73530.0
2021-07-06 13:45:00,51.37,51.41,51.35,51.39,55157.0,51.37,51.41,51.35,51.39,55157.0
2021-07-06 13:50:00,51.38,51.46,51.38,51.44,43335.0,51.38,51.46,51.38,51.44,43335.0
2021-07-06 13:55:00,51.43,51.47,51.41,51.43,34062.0,51.43,51.47,51.41,51.43,34062.0
2021-07-06 14:00:00,51.43,51.48,51.42,51.44,41382.0,51.43,51.48,51.42,51.44,41382.0
2021-07-06 14:05:00,51.43,51.44,51.37,51.41,106092.0,51.43,51.44,51.37,51.41,106092.0
2021-07-06 14:10:00,51.41,51.41,51.34,51.35,65992.0,51.41,51.41,51.34,51.35,65992.0
2021-07-06 14:15:00,51.36,51.42,51.34,51.4,47091.0,51.36,51.42,51.34,51.4,47091.0
2021-07-06 14:20:00,51.4,51.42,51.36,51.38,32078.0,51.4,51.42,51.36,51.38,32078.0
2021-07-06 14:25:00,51.38,51.39,51.33,51.38,35901.0,51.38,51.39,51.33,51.38,35901.0
2021-07-06 14:30:00,51.38,51.4,51.34,51.38,31461.0,51.38,51.4,51.34,51.38,31461.0
2021-07-06 14:35:00,51.38,51.48,51.35,51.45,81142.0,51.38,51.48,51.35,51.45,81142.0
2021-07-06 14:40:00,51.46,51.5,51.44,51.49,50203.0,51.46,51.5,51.44,51.49,50203.0
2021-07-06 14:45:00,51.48,51.5,51.42,51.49,44976.0,51.48,51.5,51.42,51.49,44976.0
2021-07-06 14:50:00,51.49,51.51,51.39,51.41,54837.0,51.49,51.51,51.39,51.41,54837.0
2021-07-06 14:55:00,51.41,51.45,51.38,51.39,34120.0,51.41,51.45,51.38,51.39,34120.0
2021-07-06 15:00:00,51.39,51.43,51.36,51.43,41589.0,51.39,51.43,51.36,51.43,41589.0
2021-07-06 15:05:00,51.42,51.43,51.39,51.41,24530.0,51.42,51.43,51.39,51.41,24530.0
2021-07-06 15:10:00,51.41,51.44,51.38,51.39,34123.0,51.41,51.44,51.38,51.39,34123.0
2021-07-06 15:15:00,51.39,51.4,51.37,51.38,42108.0,51.39,51.4,51.37,51.38,42108.0
2021-07-06 15:20:00,51.38,51.42,51.3,51.32,65526.0,51.38,51.42,51.3,51.32,65526.0
2021-07-06 15:25:00,51.33,51.38,51.31,51.36,47860.0,51.33,51.38,51.31,51.36,47860.0
2021-07-06 15:30:00,51.37,51.39,51.25,51.26,100805.0,51.37,51.39,51.25,51.26,100805.0
2021-07-06 15:35:00,51.26,51.3,51.23,51.29,123251.0,51.26,51.3,51.23,51.29,123251.0
2021-07-06 15:40:00,51.29,51.29,51.23,51.28,131669.0,51.29,51.29,51.23,51.28,131669.0
2021-07-06 15:45:00,51.29,51.33,51.27,51.32,182599.0,51.29,51.33,51.27,51.32,182599.0
2021-07-06 15:50:00,51.33,51.43,51.31,51.41,336868.0,51.33,51.43,51.31,51.41,336868.0
2021-07-06 15:55:00,51.42,51.48,51.39,51.45,430213.0,51.42,51.48,51.39,51.45,430213.0
2021-07-07 09:30:00,51.04,51.66,50.82,51.62,434165.0,51.04,51.66,50.82,51.62,434165.0
2021-07-07 09:35:00,51.63,51.87,51.57,51.78,269266.0,51.63,51.87,51.57,51.78,269266.0
2021-07-07 09:40:00,51.77,51.86,51.14,51.24,292055.0,51.77,51.86,51.14,51.24,292055.0
2021-07-07 09:45:00,51.23,51.46,51.08,51.1,187642.0,51.23,51.46,51.08,51.1,187642.0
2021-07-07 09:50:00,51.08,51.08,50.7,50.75,368229.0,51.08,51.08,50.7,50.75,368229.0
2021-07-07 09:55:00,50.75,50.94,50.69,50.88,140691.0,50.75,50.94,50.69,50.88,140691.0
2021-07-07 10:00:00,50.87,50.88,50.32,50.33,247384.0,50.87,50.88,50.32,50.33,247384.0
2021-07-07 10:05:00,50.32,50.46,50.21,50.29,266217.0,50.32,50.46,50.21,50.29,266217.0
2021-07-07 10:10:00,50.29,50.37,50.21,50.32,249262.0,50.29,50.37,50.21,50.32,249262.0
2021-07-07 10:15:00,50.32,50.45,50.26,50.38,126619.0,50.32,50.45,50.26,50.38,126619.0
2021-07-07 10:20:00,50.36,50.45,50.26,50.35,187165.0,50.36,50.45,50.26,50.35,187165.0
2021-07-07 10:25:00,50.35,50.4,49.85,49.91,542326.0,50.35,50.4,49.85,49.91,542326.0
2021-07-07 10:30:00,49.9,50.02,49.83,49.97,451701.0,49.9,50.02,49.83,49.97,451701.0
2021-07-07 10:35:00,49.96,50.25,49.95,50.04,170067.0,49.96,50.25,49.95,50.04,170067.0
2021-07-07 10:40:00,50.04,50.09,49.83,49.89,211129.0,50.04,50.09,49.83,49.89,211129.0
2021-07-07 10:45:00,49.9,50.1,49.78,50.08,206314.0,49.9,50.1,49.78,50.08,206314.0
2021-07-07 10:50:00,50.06,50.19,50.01,50.04,148076.0,50.06,50.19,50.01,50.04,148076.0
2021-07-07 10:55:00,50.04,50.18,50.04,50.13,94223.0,50.04,50.18,50.04,50.13,94223.0
2021-07-07 11:00:00,50.12,50.3,50.1,50.28,101397.0,50.12,50.3,50.1,50.28,101397.0
2021-07-07 11:05:00,50.27,50.37,50.22,50.23,149184.0,50.27,50.37,50.22,50.23,149184.0
2021-07-07 11:10:00,50.23,50.38,50.22,50.33,106437.0,50.23,50.38,50.22,50.33,106437.0
2021-07-07 11:15:00,50.31,50.38,50.21,50.35,71077.0,50.31,50.38,50.21,50.35,71077.0
2021-07-07 11:20:00,50.35,50.48,50.31,50.46,105196.0,50.35,50.48,50.31,50.46,105196.0
2021-07-07 11:25:00,50.47,50.62,50.43,50.62,170641.0,50.47,50.62,50.43,50.62,170641.0
2021-07-07 11:30:00,50.62,50.72,50.55,50.65,120909.0,50.62,50.72,50.55,50.65,120909.0
2021-07-07 11:35:00,50.64,50.83,50.62,50.83,100035.0,50.64,50.83,50.62,50.83,100035.0
2021-07-07 11:40:00,50.83,50.85,50.66,50.67,145550.0,50.83,50.85,50.66,50.67,145550.0
2021-07-07 11:45:00,50.67,50.79,50.65,50.78,75851.0,50.67,50.79,50.65,50.78,75851.0
2021-07-07 11:50:00,50.79,50.86,50.68,50.72,86416.0,50.79,50.86,50.68,50.72,86416.0
2021-07-07 11:55:00,50.72,50.74,50.58,50.62,90638.0,50.72,50.74,50.58,50.62,90638.0
2021-07-07 12:00:00,50.64,50.66,50.53,50.62,63240.0,50.64,50.66,50.53,50.62,63240.0
2021-07-07 12:05:00,50.62,50.65,50.55,50.6,34755.0,50.62,50.65,50.55,50.6,34755.0
2021-07-07 12:10:00,50.59,50.78,50.59,50.76,49624.0,50.59,50.78,50.59,50.76,49624.0
2021-07-07 12:15:00,50.76,50.77,50.61,50.68,55582.0,50.76,50.77,50.61,50.68,55582.0
2021-07-07 12:20:00,50.71,50.78,50.67,50.75,60993.0,50.71,50.78,50.67,50.75,60993.0
2021-07-07 12:25:00,50.75,50.77,50.7,50.75,50452.0,50.75,50.77,50.7,50.75,50452.0
2021-07-07 12:30:00,50.75,50.83,50.67,50.83,64263.0,50.75,50.83,50.67,50.83,64263.0
2021-07-07 12:35:00,50.82,50.86,50.76,50.81,63003.0,50.82,50.86,50.76,50.81,63003.0
2021-07-07 12:40:00,50.81,50.81,50.74,50.74,39723.0,50.81,50.81,50.74,50.74,39723.0
2021-07-07 12:45:00,50.74,50.85,50.72,50.8,54345.0,50.74,50.85,50.72,50.8,54345.0
2021-07-07 12:50:00,50.79,50.87,50.77,50.8,58199.0,50.79,50.87,50.77,50.8,58199.0
2021-07-07 12:55:00,50.81,50.83,50.71,50.77,52907.0,50.81,50.83,50.71,50.77,52907.0
2021-07-07 13:00:00,50.77,50.79,50.69,50.71,53223.0,50.77,50.79,50.69,50.71,53223.0
2021-07-07 13:05:00,50.72,50.79,50.71,50.75,80569.0,50.72,50.79,50.71,50.75,80569.0
2021-07-07 13:10:00,50.75,50.84,50.69,50.8,75986.0,50.75,50.84,50.69,50.8,75986.0
2021-07-07 13:15:00,50.8,50.81,50.71,50.72,39672.0,50.8,50.81,50.71,50.72,39672.0
2021-07-07 13:20:00,50.73,50.73,50.63,50.64,57839.0,50.73,50.73,50.63,50.64,57839.0
2021-07-07 13:25:00,50.64,50.65,50.49,50.5,119476.0,50.64,50.65,50.49,50.5,119476.0
2021-07-07 13:30:00,50.49,50.57,50.44,50.56,79810.0,50.49,50.57,50.44,50.56,79810.0
2021-07-07 13:35:00,50.56,50.62,50.5,50.6,36106.0,50.56,50.62,50.5,50.6,36106.0
2021-07-07 13:40:00,50.59,50.61,50.51,50.58,26496.0,50.59,50.61,50.51,50.58,26496.0
2021-07-07 13:45:00,50.57,50.63,50.55,50.59,45496.0,50.57,50.63,50.55,50.59,45496.0
2021-07-07 13:50:00,50.58,50.6,50.5,50.5,41375.0,50.58,50.6,50.5,50.5,41375.0
2021-07-07 13:55:00,50.5,50.51,50.41,50.43,46429.0,50.5,50.51,50.41,50.43,46429.0
2021-07-07 14:00:00,50.45,50.68,50.45,50.64,64478.0,50.45,50.68,50.45,50.64,64478.0
2021-07-07 14:05:00,50.64,50.68,50.57,50.66,74893.0,50.64,50.68,50.57,50.66,74893.0
2021-07-07 14:10:00,50.66,50.66,50.49,50.52,92134.0,50.66,50.66,50.49,50.52,92134.0
2021-07-07 14:15:00,50.53,50.53,50.42,50.53,68458.0,50.53,50.53,50.42,50.53,68458.0
2021-07-07 14:20:00,50.52,50.53,50.4,50.44,49810.0,50.52,50.53,50.4,50.44,49810.0
2021-07-07 14:25:00,50.46,50.56,50.46,50.48,73084.0,50.46,50.56,50.46,50.48,73084.0
2021-07-07 14:30:00,50.47,50.48,50.38,50.39,86677.0,50.47,50.48,50.38,50.39,86677.0
2021-07-07 14:35:00,50.39,50.4,50.25,50.28,174430.0,50.39,50.4,50.25,50.28,174430.0
2021-07-07 14:40:00,50.27,50.33,50.19,50.23,125215.0,50.27,50.33,50.19,50.23,125215.0
2021-07-07 14:45:00,50.23,50.31,50.2,50.3,78002.0,50.23,50.31,50.2,50.3,78002.0
2021-07-07 14:50:00,50.3,50.33,50.23,50.25,75464.0,50.3,50.33,50.23,50.25,75464.0
2021-07-07 14:55:00,50.25,50.41,50.24,50.36,44112.0,50.25,50.41,50.24,50.36,44112.0
2021-07-07 15:00:00,50.35,50.42,50.33,50.41,53399.0,50.35,50.42,50.33,50.41,53399.0
2021-07-07 15:05:00,50.4,50.47,50.38,50.45,51599.0,50.4,50.47,50.38,50.45,51599.0
2021-07-07 15:10:00,50.45,50.52,50.45,50.48,103200.0,50.45,50.52,50.45,50.48,103200.0
2021-07-07 15:15:00,50.48,50.52,50.36,50.38,90811.0,50.48,50.52,50.36,50.38,90811.0
2021-07-07 15:20:00,50.38,50.44,50.34,50.36,85123.0,50.38,50.44,50.34,50.36,85123.0
2021-07-07 15:25:00,50.36,50.43,50.32,50.42,78298.0,50.36,50.43,50.32,50.42,78298.0
2021-07-07 15:30:00,50.41,50.42,50.3,50.38,111520.0,50.41,50.42,50.3,50.38,111520.0
2021-07-07 15:35:00,50.38,50.38,50.21,50.26,144894.0,50.38,50.38,50.21,50.26,144894.0
2021-07-07 15:40:00,50.27,50.32,50.23,50.27,107507.0,50.27,50.32,50.23,50.27,107507.0
2021-07-07 15:45:00,50.27,50.37,50.25,50.34,310153.0,50.27,50.37,50.25,50.34,310153.0
2021-07-07 15:50:00,50.35,50.4,50.28,50.35,336307.0,50.35,50.4,50.28,50.35,336307.0
2021-07-07 15:55:00,50.35,50.35,50.18,50.31,613773.0,50.35,50.35,50.18,50.31,613773.0
2021-07-08 09:30:00,49.28,49.67,48.77,49.07,657097.0,49.28,49.67,48.77,49.07,657097.0
2021-07-08 09:35:00,49.07,49.26,48.6,48.71,403259.0,49.07,49.26,48.6,48.71,403259.0
2021-07-08 09:40:00,48.7,49.04,48.57,48.97,377559.0,48.7,49.04,48.57,48.97,377559.0
2021-07-08 09:45:00,48.97,49.35,48.83,49.34,338976.0,48.97,49.35,48.83,49.34,338976.0
2021-07-08 09:50:00,49.34,49.42,49.16,49.4,270832.0,49.34,49.42,49.16,49.4,270832.0
2021-07-08 09:55:00,49.39,49.42,49.2,49.39,177487.0,49.39,49.42,49.2,49.39,177487.0
2021-07-08 10:00:00,49.41,49.5,49.08,49.5,289484.0,49.41,49.5,49.08,49.5,289484.0
2021-07-08 10:05:00,49.49,49.83,49.42,49.67,321746.0,49.49,49.83,49.42,49.67,321746.0
2021-07-08 10:10:00,49.65,49.88,49.59,49.7,290528.0,49.65,49.88,49.59,49.7,290528.0
2021-07-08 10:15:00,49.71,49.91,49.62,49.82,238001.0,49.71,49.91,49.62,49.82,238001.0
2021-07-08 10:20:00,49.82,49.85,49.51,49.62,269242.0,49.82,49.85,49.51,49.62,269242.0
2021-07-08 10:25:00,49.63,49.87,49.49,49.85,185374.0,49.63,49.87,49.49,49.85,185374.0
2021-07-08 10:30:00,49.85,49.85,49.57,49.61,135519.0,49.85,49.85,49.57,49.61,135519.0
2021-07-08 10:35:00,49.61,49.68,49.51,49.58,155012.0,49.61,49.68,49.51,49.58,155012.0
2021-07-08 10:40:00,49.58,49.81,49.55,49.76,88998.0,49.58,49.81,49.55,49.76,88998.0
2021-07-08 10:45:00,49.73,49.76,49.49,49.52,117499.0,49.73,49.76,49.49,49.52,117499.0
2021-07-08 10:50:00,49.52,49.71,49.46,49.63,95305.0,49.52,49.71,49.46,49.63,95305.0
2021-07-08 10:55:00,49.64,49.64,49.38,49.39,100009.0,49.64,49.64,49.38,49.39,100009.0
2021-07-08 11:00:00,49.4,49.77,49.38,49.76,174957.0,49.4,49.77,49.38,49.76,174957.0
2021-07-08 11:05:00,49.77,49.89,49.74,49.78,146361.0,49.77,49.89,49.74,49.78,146361.0
2021-07-08 11:10:00,49.78,49.94,49.75,49.93,102788.0,49.78,49.94,49.75,49.93,102788.0
2021-07-08 11:15:00,49.92,50.01,49.8,49.96,126414.0,49.92,50.01,49.8,49.96,126414.0
2021-07-08 11:20:00,49.97,50.17,49.96,50.08,145154.0,49.97,50.17,49.96,50.08,145154.0
2021-07-08 11:25:00,50.08,50.18,49.98,50.13,147556.0,50.08,50.18,49.98,50.13,147556.0
2021-07-08 11:30:00,50.13,50.23,50.04,50.2,129724.0,50.13,50.23,50.04,50.2,129724.0
2021-07-08 11:35:00,50.21,50.37,50.13,50.34,90555.0,50.21,50.37,50.13,50.34,90555.0
2021-07-08 11:40:00,50.33,50.37,50.19,50.22,94376.0,50.33,50.37,50.19,50.22,94376.0
2021-07-08 11:45:00,50.21,50.33,50.21,50.31,74572.0,50.21,50.33,50.21,50.31,74572.0
2021-07-08 11:50:00,50.31,50.39,50.24,50.38,77319.0,50.31,50.39,50.24,50.38,77319.0
2021-07-08 11:55:00,50.38,50.43,50.3,50.39,84064.0,50.38,50.43,50.3,50.39,84064.0
2021-07-08 12:00:00,50.39,50.5,50.37,50.48,78805.0,50.39,50.5,50.37,50.48,78805.0
2021-07-08 12:05:00,50.48,50.52,50.45,50.45,46179.0,50.48,50.52,50.45,50.45,46179.0
2021-07-08 12:10:00,50.45,50.5,50.32,50.34,76196.0,50.45,50.5,50.32,50.34,76196.0
2021-07-08 12:15:00,50.34,50.39,50.2,50.25,98613.0,50.34,50.39,50.2,50.25,98613.0
2021-07-08 12:20:00,50.25,50.25,50.15,50.16,50450.0,50.25,50.25,50.15,50.16,50450.0
2021-07-08 12:25:00,50.15,50.36,50.15,50.31,50901.0,50.15,50.36,50.15,50.31,50901.0
2021-07-08 12:30:00,50.3,50.39,50.25,50.33,69702.0,50.3,50.39,50.25,50.33,69702.0
2021-07-08 12:35:00,50.33,50.43,50.31,50.41,37513.0,50.33,50.43,50.31,50.41,37513.0
2021-07-08 12:40:00,50.41,50.41,50.34,50.39,29050.0,50.41,50.41,50.34,50.39,29050.0
2021-07-08 12:45:00,50.39,50.4,50.32,50.34,44315.0,50.39,50.4,50.32,50.34,44315.0
2021-07-08 12:50:00,50.33,50.35,50.25,50.26,81730.0,50.33,50.35,50.25,50.26,81730.0
2021-07-08 12:55:00,50.26,50.37,50.25,50.37,46268.0,50.26,50.37,50.25,50.37,46268.0
2021-07-08 13:00:00,50.36,50.36,50.2,50.21,69115.0,50.36,50.36,50.2,50.21,69115.0
2021-07-08 13:05:00,50.21,50.28,50.21,50.24,42517.0,50.21,50.28,50.21,50.24,42517.0
2021-07-08 13:10:00,50.23,50.23,50.06,50.07,103681.0,50.23,50.23,50.06,50.07,103681.0
2021-07-08 13:15:00,50.07,50.13,50.03,50.07,92673.0,50.07,50.13,50.03,50.07,92673.0
2021-07-08 13:20:00,50.05,50.09,50.01,50.03,34705.0,50.05,50.09,50.01,50.03,34705.0
2021-07-08 13:25:00,50.03,50.16,50.02,50.16,47600.0,50.03,50.16,50.02,50.16,47600.0
2021-07-08 13:30:00,50.15,50.17,50.06,50.11,55327.0,50.15,50.17,50.06,50.11,55327.0
2021-07-08 13:35:00,50.11,50.14,50.05,50.1,69578.0,50.11,50.14,50.05,50.1,69578.0
2021-07-08 13:40:00,50.11,50.12,50.03,50.05,37465.0,50.11,50.12,50.03,50.05,37465.0
2021-07-08 13:45:00,50.05,50.06,49.92,49.94,77549.0,50.05,50.06,49.92,49.94,77549.0
2021-07-08 13:50:00,49.94,49.96,49.87,49.9,59254.0,49.94,49.96,49.87,49.9,59254.0
2021-07-08 13:55:00,49.89,49.89,49.81,49.81,79353.0,49.89,49.89,49.81,49.81,79353.0
2021-07-08 14:00:00,49.82,49.85,49.76,49.79,84571.0,49.82,49.85,49.76,49.79,84571.0
2021-07-08 14:05:00,49.79,49.81,49.61,49.63,104313.0,49.79,49.81,49.61,49.63,104313.0
2021-07-08 14:10:00,49.62,49.64,49.57,49.59,197017.0,49.62,49.64,49.57,49.59,197017.0
2021-07-08 14:15:00,49.6,49.64,49.28,49.36,327999.0,49.6,49.64,49.28,49.36,327999.0
2021-07-08 14:20:00,49.36,49.48,49.35,49.39,209463.0,49.36,49.48,49.35,49.39,209463.0
2021-07-08 14:25:00,49.39,49.51,49.38,49.45,93955.0,49.39,49.51,49.38,49.45,93955.0
2021-07-08 14:30:00,49.45,49.55,49.39,49.54,98095.0,49.45,49.55,49.39,49.54,98095.0
2021-07-08 14:35:00,49.52,49.55,49.48,49.54,36321.0,49.52,49.55,49.48,49.54,36321.0
2021-07-08 14:40:00,49.54,49.56,49.41,49.42,145303.0,49.54,49.56,49.41,49.42,145303.0
2021-07-08 14:45:00,49.43,49.43,49.33,49.35,183210.0,49.43,49.43,49.33,49.35,183210.0
2021-07-08 14:50:00,49.34,49.4,49.29,49.29,100333.0,49.34,49.4,49.29,49.29,100333.0
2021-07-08 14:55:00,49.29,49.36,49.26,49.28,100636.0,49.29,49.36,49.26,49.28,100636.0
2021-07-08 15:00:00,49.29,49.37,49.28,49.34,52414.0,49.29,49.37,49.28,49.34,52414.0
2021-07-08 15:05:00,49.34,49.37,49.25,49.28,62103.0,49.34,49.37,49.25,49.28,62103.0
2021-07-08 15:10:00,49.28,49.31,49.21,49.22,97516.0,49.28,49.31,49.21,49.22,97516.0
2021-07-08 15:15:00,49.24,49.24,49.17,49.22,93686.0,49.24,49.24,49.17,49.22,93686.0
2021-07-08 15:20:00,49.24,49.38,49.23,49.38,101203.0,49.24,49.38,49.23,49.38,101203.0
2021-07-08 15:25:00,49.37,49.41,49.32,49.41,59663.0,49.37,49.41,49.32,49.41,59663.0
2021-07-08 15:30:00,49.4,49.67,49.4,49.59,236647.0,49.4,49.67,49.4,49.59,236647.0
2021-07-08 15:35:00,49.59,49.69,49.58,49.6,175257.0,49.59,49.69,49.58,49.6,175257.0
2021-07-08 15:40:00,49.61,49.68,49.54,49.58,109882.0,49.61,49.68,49.54,49.58,109882.0
2021-07-08 15:45:00,49.58,49.6,49.45,49.47,198905.0,49.58,49.6,49.45,49.47,198905.0
2021-07-08 15:50:00,49.47,49.59,49.42,49.5,278069.0,49.47,49.59,49.42,49.5,278069.0
2021-07-08 15:55:00,49.5,49.66,49.5,49.65,295432.0,49.5,49.66,49.5,49.65,295432.0
2021-07-09 09:30:00,50.33,50.46,49.97,50.09,478196.0,50.33,50.46,49.97,50.09,478196.0
2021-07-09 09:35:00,50.1,50.52,50.04,50.47,313376.0,50.1,50.52,50.04,50.47,313376.0
2021-07-09 09:40:00,50.45,50.7,50.45,50.66,314908.0,50.45,50.7,50.45,50.66,314908.0
2021-07-09 09:45:00,50.65,50.7,50.42,50.59,366896.0,50.65,50.7,50.42,50.59,366896.0
2021-07-09 09:50:00,50.59,50.8,50.54,50.76,201989.0,50.59,50.8,50.54,50.76,201989.0
2021-07-09 09:55:00,50.76,50.87,50.73,50.77,145898.0,50.76,50.87,50.73,50.77,145898.0
2021-07-09 10:00:00,50.79,50.94,50.78,50.8,132412.0,50.79,50.94,50.78,50.8,132412.0
2021-07-09 10:05:00,50.8,51.08,50.77,50.98,169998.0,50.8,51.08,50.77,50.98,169998.0
2021-07-09 10:10:00,50.98,51.19,50.98,51.18,203094.0,50.98,51.19,50.98,51.18,203094.0
2021-07-09 10:15:00,51.19,51.23,51.04,51.11,139774.0,51.19,51.23,51.04,51.11,139774.0
2021-07-09 10:20:00,51.12,51.23,51.06,51.23,87131.0,51.12,51.23,51.06,51.23,87131.0
2021-07-09 10:25:00,51.21,51.25,51.07,51.23,116426.0,51.21,51.25,51.07,51.23,116426.0
2021-07-09 10:30:00,51.24,51.31,51.09,51.09,184595.0,51.24,51.31,51.09,51.09,184595.0
2021-07-09 10:35:00,51.09,51.33,51.09,51.17,169445.0,51.09,51.33,51.09,51.17,169445.0
2021-07-09 10:40:00,51.18,51.26,51.12,51.2,140925.0,51.18,51.26,51.12,51.2,140925.0
2021-07-09 10:45:00,51.21,51.25,51.14,51.19,101146.0,51.21,51.25,51.14,51.19,101146.0
2021-07-09 10:50:00,51.18,51.18,50.96,51.01,164069.0,51.18,51.18,50.96,51.01,164069.0
2021-07-09 10:55:00,51.02,51.07,50.91,51.07,118371.0,51.02,51.07,50.91,51.07,118371.0
2021-07-09 11:00:00,51.08,51.15,51.02,51.13,81032.0,51.08,51.15,51.02,51.13,81032.0
2021-07-09 11:05:00,51.14,51.23,51.13,51.21,81790.0,51.14,51.23,51.13,51.21,81790.0
2021-07-09 11:10:00,51.21,51.21,51.12,51.13,70195.0,51.21,51.21,51.12,51.13,70195.0
2021-07-09 11:15:00,51.13,51.17,51.03,51.08,107264.0,51.13,51.17,51.03,51.08,107264.0
2021-07-09 11:20:00,51.09,51.19,51.01,51.04,110311.0,51.09,51.19,51.01,51.04,110311.0
2021-07-09 11:25:00,51.04,51.14,51.03,51.09,108546.0,51.04,51.14,51.03,51.09,108546.0
2021-07-09 11:30:00,51.09,51.17,51.03,51.13,89665.0,51.09,51.17,51.03,51.13,89665.0
2021-07-09 11:35:00,51.13,51.16,51.09,51.14,41467.0,51.13,51.16,51.09,51.14,41467.0
2021-07-09 11:40:00,51.14,51.23,51.14,51.23,86745.0,51.14,51.23,51.14,51.23,86745.0
2021-07-09 11:45:00,51.23,51.25,51.15,51.18,62376.0,51.23,51.25,51.15,51.18,62376.0
2021-07-09 11:50:00,51.18,51.2,51.12,51.19,29724.0,51.18,51.2,51.12,51.19,29724.0
2021-07-09 11:55:00,51.18,51.21,50.93,51.06,219666.0,51.18,51.21,50.93,51.06,219666.0
2021-07-09 12:00:00,51.06,51.16,51.05,51.14,90892.0,51.06,51.16,51.05,51.14,90892.0
2021-07-09 12:05:00,51.14,51.24,51.13,51.23,71242.0,51.14,51.24,51.13,51.23,71242.0
2021-07-09 12:10:00,51.23,51.27,51.19,51.2,82966.0,51.23,51.27,51.19,51.2,82966.0
2021-07-09 12:15:00,51.21,51.24,51.14,51.19,93515.0,51.21,51.24,51.14,51.19,93515.0
2021-07-09 12:20:00,51.18,51.29,51.14,51.29,72980.0,51.18,51.29,51.14,51.29,72980.0
2021-07-09 12:25:00,51.28,51.3,51.15,51.16,53849.0,51.28,51.3,51.15,51.16,53849.0
2021-07-09 12:30:00,51.15,51.15,51.07,51.09,80356.0,51.15,51.15,51.07,51.09,80356.0
2021-07-09 12:35:00,51.09,51.14,51.08,51.11,46605.0,51.09,51.14,51.08,51.11,46605.0
2021-07-09 12:40:00,51.1,51.25,51.1,51.23,99213.0,51.1,51.25,51.1,51.23,99213.0
2021-07-09 12:45:00,51.24,51.25,51.12,51.16,86076.0,51.24,51.25,51.12,51.16,86076.0
2021-07-09 12:50:00,51.16,51.17,51.1,51.12,36368.0,51.16,51.17,51.1,51.12,36368.0
2021-07-09 12:55:00,51.12,51.16,51.1,51.13,41292.0,51.12,51.16,51.1,51.13,41292.0
2021-07-09 13:00:00,51.14,51.15,51.06,51.08,53156.0,51.14,51.15,51.06,51.08,53156.0
2021-07-09 13:05:00,51.08,51.09,51.03,51.04,56454.0,51.08,51.09,51.03,51.04,56454.0
2021-07-09 13:10:00,51.04,51.09,51.03,51.08,29784.0,51.04,51.09,51.03,51.08,29784.0
2021-07-09 13:15:00,51.08,51.13,51.06,51.07,39387.0,51.08,51.13,51.06,51.07,39387.0
2021-07-09 13:20:00,51.06,51.09,51.04,51.07,24706.0,51.06,51.09,51.04,51.07,24706.0
2021-07-09 13:25:00,51.08,51.15,51.07,51.15,19992.0,51.08,51.15,51.07,51.15,19992.0
2021-07-09 13:30:00,51.15,51.16,51.08,51.1,68275.0,51.15,51.16,51.08,51.1,68275.0
2021-07-09 13:35:00,51.1,51.12,51.06,51.09,31297.0,51.1,51.12,51.06,51.09,31297.0
2021-07-09 13:40:00,51.09,51.09,51.04,51.09,50108.0,51.09,51.09,51.04,51.09,50108.0
2021-07-09 13:45:00,51.08,51.09,51.03,51.05,35575.0,51.08,51.09,51.03,51.05,35575.0
2021-07-09 13:50:00,51.05,51.09,51.03,51.04,27582.0,51.05,51.09,51.03,51.04,27582.0
2021-07-09 13:55:00,51.04,51.07,50.99,51.03,58456.0,51.04,51.07,50.99,51.03,58456.0
2021-07-09 14:00:00,51.04,51.12,51.03,51.07,36338.0,51.04,51.12,51.03,51.07,36338.0
2021-07-09 14:05:00,51.07,51.13,51.02,51.13,66109.0,51.07,51.13,51.02,51.13,66109.0
2021-07-09 14:10:00,51.12,51.18,51.12,51.15,75052.0,51.12,51.18,51.12,51.15,75052.0
2021-07-09 14:15:00,51.15,51.16,51.09,51.1,35788.0,51.15,51.16,51.09,51.1,35788.0
2021-07-09 14:20:00,51.09,51.11,51.04,51.05,58209.0,51.09,51.11,51.04,51.05,58209.0
2021-07-09 14:25:00,51.04,51.16,51.02,51.14,53627.0,51.04,51.16,51.02,51.14,53627.0
2021-07-09 14:30:00,51.13,51.14,51.08,51.09,44705.0,51.13,51.14,51.08,51.09,44705.0
2021-07-09 14:35:00,51.09,51.12,51.06,51.09,51311.0,51.09,51.12,51.06,51.09,51311.0
2021-07-09 14:40:00,51.1,51.12,51.07,51.11,49824.0,51.1,51.12,51.07,51.11,49824.0
2021-07-09 14:45:00,51.11,51.17,51.1,51.15,37263.0,51.11,51.17,51.1,51.15,37263.0
2021-07-09 14:50:00,51.15,51.17,51.13,51.15,53937.0,51.15,51.17,51.13,51.15,53937.0
2021-07-09 14:55:00,51.15,51.16,51.1,51.11,31272.0,51.15,51.16,51.1,51.11,31272.0
2021-07-09 15:00:00,51.1,51.15,51.03,51.04,80452.0,51.1,51.15,51.03,51.04,80452.0
2021-07-09 15:05:00,51.04,51.1,51.02,51.07,77181.0,51.04,51.1,51.02,51.07,77181.0
2021-07-09 15:10:00,51.08,51.15,51.07,51.15,63701.0,51.08,51.15,51.07,51.15,63701.0
2021-07-09 15:15:00,51.14,51.2,51.11,51.18,72424.0,51.14,51.2,51.11,51.18,72424.0
2021-07-09 15:20:00,51.18,51.21,51.16,51.18,58121.0,51.18,51.21,51.16,51.18,58121.0
2021-07-09 15:25:00,51.18,51.2,51.15,51.15,71494.0,51.18,51.2,51.15,51.15,71494.0
2021-07-09 15:30:00,51.15,51.26,51.15,51.25,116333.0,51.15,51.26,51.15,51.25,116333.0
2021-07-09 15:35:00,51.25,51.26,51.16,51.21,138186.0,51.25,51.26,51.16,51.21,138186.0
2021-07-09 15:40:00,51.21,51.24,51.16,51.18,48870.0,51.21,51.24,51.16,51.18,48870.0
2021-07-09 15:45:00,51.17,51.18,51.12,51.14,108431.0,51.17,51.18,51.12,51.14,108431.0
2021-07-09 15:50:00,51.15,51.18,51.12,51.14,213552.0,51.15,51.18,51.12,51.14,213552.0
2021-07-09 15:55:00,51.13,51.14,51.08,51.1,271766.0,51.13,51.14,51.08,51.1,271766.0
2021-07-12 09:30:00,50.33,50.46,49.45,49.58,1148091.0,50.33,50.46,49.45,49.58,1148091.0
2021-07-12 09:35:00,49.58,50.08,49.56,49.8,708836.0,49.58,50.08,49.56,49.8,708836.0
2021-07-12 09:40:00,49.8,49.87,49.44,49.79,738367.0,49.8,49.87,49.44,49.79,738367.0
2021-07-12 09:45:00,49.77,50.27,49.72,50.2,397674.0,49.77,50.27,49.72,50.2,397674.0
2021-07-12 09:50:00,50.2,50.42,50.07,50.39,228424.0,50.2,50.42,50.07,50.39,228424.0
2021-07-12 09:55:00,50.39,50.44,50.27,50.34,122621.0,50.39,50.44,50.27,50.34,122621.0
2021-07-12 10:00:00,50.33,50.56,50.32,50.45,256862.0,50.33,50.56,50.32,50.45,256862.0
2021-07-12 10:05:00,50.46,50.52,50.4,50.42,142601.0,50.46,50.52,50.4,50.42,142601.0
2021-07-12 10:10:00,50.42,50.5,50.33,50.38,207339.0,50.42,50.5,50.33,50.38,207339.0
2021-07-12 10:15:00,50.38,50.56,50.38,50.5,160369.0,50.38,50.56,50.38,50.5,160369.0
2021-07-12 10:20:00,50.49,50.6,50.35,50.51,150532.0,50.49,50.6,50.35,50.51,150532.0
2021-07-12 10:25:00,50.52,50.77,50.48,50.77,170496.0,50.52,50.77,50.48,50.77,170496.0
2021-07-12 10:30:00,50.77,51.02,50.72,50.86,452748.0,50.77,51.02,50.72,50.86,452748.0
2021-07-12 10:35:00,50.86,50.87,50.75,50.81,106752.0,50.86,50.87,50.75,50.81,106752.0
2021-07-12 10:40:00,50.82,50.83,50.67,50.78,90718.0,50.82,50.83,50.67,50.78,90718.0
2021-07-12 10:45:00,50.78,50.81,50.6,50.61,94780.0,50.78,50.81,50.6,50.61,94780.0
2021-07-12 10:50:00,50.62,50.71,50.6,50.67,77725.0,50.62,50.71,50.6,50.67,77725.0
2021-07-12 10:55:00,50.67,50.78,50.63,50.74,34513.0,50.67,50.78,50.63,50.74,34513.0
2021-07-12 11:00:00,50.73,50.76,50.63,50.72,69043.0,50.73,50.76,50.63,50.72,69043.0
2021-07-12 11:05:00,50.71,50.73,50.61,50.65,41146.0,50.71,50.73,50.61,50.65,41146.0
2021-07-12 11:10:00,50.64,50.65,50.53,50.62,84577.0,50.64,50.65,50.53,50.62,84577.0
2021-07-12 11:15:00,50.61,50.7,50.6,50.62,40575.0,50.61,50.7,50.6,50.62,40575.0
2021-07-12 11:20:00,50.61,50.71,50.61,50.69,87385.0,50.61,50.71,50.61,50.69,87385.0
2021-07-12 11:25:00,50.68,50.8,50.66,50.76,200642.0,50.68,50.8,50.66,50.76,200642.0
2021-07-12 11:30:00,50.76,50.77,50.68,50.71,34792.0,50.76,50.77,50.68,50.71,34792.0
2021-07-12 11:35:00,50.71,50.74,50.65,50.72,43700.0,50.71,50.74,50.65,50.72,43700.0
2021-07-12 11:40:00,50.71,50.82,50.68,50.78,58203.0,50.71,50.82,50.68,50.78,58203.0
2021-07-12 11:45:00,50.78,50.78,50.68,50.72,74272.0,50.78,50.78,50.68,50.72,74272.0
2021-07-12 11:50:00,50.72,50.74,50.67,50.71,32834.0,50.72,50.74,50.67,50.71,32834.0
2021-07-12 11:55:00,50.72,50.73,50.6,50.64,52197.0,50.72,50.73,50.6,50.64,52197.0
2021-07-12 12:00:00,50.63,50.67,50.6,50.65,62448.0,50.63,50.67,50.6,50.65,62448.0
2021-07-12 12:05:00,50.65,50.71,50.64,50.66,45400.0,50.65,50.71,50.64,50.66,45400.0
2021-07-12 12:10:00,50.66,50.68,50.63,50.64,31454.0,50.66,50.68,50.63,50.64,31454.0
2021-07-12 12:15:00,50.64,50.73,50.61,50.66,66740.0,50.64,50.73,50.61,50.66,66740.0
2021-07-12 12:20:00,50.66,50.7,50.57,50.58,78000.0,50.66,50.7,50.57,50.58,78000.0
2021-07-12 12:25:00,50.58,50.59,50.46,50.5,104854.0,50.58,50.59,50.46,50.5,104854.0
2021-07-12 12:30:00,50.5,50.57,50.49,50.55,62471.0,50.5,50.57,50.49,50.55,62471.0
2021-07-12 12:35:00,50.54,50.57,50.51,50.51,48608.0,50.54,50.57,50.51,50.51,48608.0
2021-07-12 12:40:00,50.52,50.54,50.5,50.51,37669.0,50.52,50.54,50.5,50.51,37669.0
2021-07-12 12:45:00,50.5,50.51,50.43,50.45,59105.0,50.5,50.51,50.43,50.45,59105.0
2021-07-12 12:50:00,50.45,50.45,50.4,50.41,60367.0,50.45,50.45,50.4,50.41,60367.0
2021-07-12 12:55:00,50.42,50.45,50.37,50.4,67692.0,50.42,50.45,50.37,50.4,67692.0
2021-07-12 13:00:00,50.39,50.47,50.38,50.46,62452.0,50.39,50.47,50.38,50.46,62452.0
2021-07-12 13:05:00,50.46,50.48,50.39,50.45,55700.0,50.46,50.48,50.39,50.45,55700.0
2021-07-12 13:10:00,50.45,50.51,50.42,50.51,71395.0,50.45,50.51,50.42,50.51,71395.0
2021-07-12 13:15:00,50.51,50.61,50.5,50.61,162333.0,50.51,50.61,50.5,50.61,162333.0
2021-07-12 13:20:00,50.6,50.61,50.55,50.59,47669.0,50.6,50.61,50.55,50.59,47669.0
2021-07-12 13:25:00,50.59,50.66,50.58,50.61,76697.0,50.59,50.66,50.58,50.61,76697.0
2021-07-12 13:30:00,50.61,50.64,50.59,50.63,29029.0,50.61,50.64,50.59,50.63,29029.0
2021-07-12 13:35:00,50.64,50.68,50.62,50.66,43902.0,50.64,50.68,50.62,50.66,43902.0
2021-07-12 13:40:00,50.66,50.75,50.65,50.67,65843.0,50.66,50.75,50.65,50.67,65843.0
2021-07-12 13:45:00,50.68,50.69,50.63,50.66,30685.0,50.68,50.69,50.63,50.66,30685.0
2021-07-12 13:50:00,50.66,50.66,50.61,50.65,26390.0,50.66,50.66,50.61,50.65,26390.0
2021-07-12 13:55:00,50.65,50.66,50.59,50.61,27508.0,50.65,50.66,50.59,50.61,27508.0
2021-07-12 14:00:00,50.6,50.66,50.59,50.63,30030.0,50.6,50.66,50.59,50.63,30030.0
2021-07-12 14:05:00,50.64,50.65,50.59,50.64,28783.0,50.64,50.65,50.59,50.64,28783.0
2021-07-12 14:10:00,50.63,50.65,50.58,50.59,31465.0,50.63,50.65,50.58,50.59,31465.0
2021-07-12 14:15:00,50.59,50.71,50.58,50.69,55540.0,50.59,50.71,50.58,50.69,55540.0
2021-07-12 14:20:00,50.69,50.76,50.69,50.73,79921.0,50.69,50.76,50.69,50.73,79921.0
2021-07-12 14:25:00,50.73,50.75,50.7,50.72,37647.0,50.73,50.75,50.7,50.72,37647.0
2021-07-12 14:30:00,50.73,50.78,50.71,50.72,57922.0,50.73,50.78,50.71,50.72,57922.0
2021-07-12 14:35:00,50.72,50.77,50.72,50.77,43977.0,50.72,50.77,50.72,50.77,43977.0
2021-07-12 14:40:00,50.77,50.79,50.74,50.78,71919.0,50.77,50.79,50.74,50.78,71919.0
2021-07-12 14:45:00,50.77,50.79,50.74,50.74,49671.0,50.77,50.79,50.74,50.74,49671.0
2021-07-12 14:50:00,50.73,50.79,50.71,50.76,37724.0,50.73,50.79,50.71,50.76,37724.0
2021-07-12 14:55:00,50.77,50.85,50.76,50.85,41968.0,50.77,50.85,50.76,50.85,41968.0
2021-07-12 15:00:00,50.84,50.84,50.74,50.75,51408.0,50.84,50.84,50.74,50.75,51408.0
2021-07-12 15:05:00,50.75,50.77,50.71,50.73,47061.0,50.75,50.77,50.71,50.73,47061.0
2021-07-12 15:10:00,50.72,50.78,50.71,50.72,59921.0,50.72,50.78,50.71,50.72,59921.0
2021-07-12 15:15:00,50.72,50.73,50.64,50.65,74394.0,50.72,50.73,50.64,50.65,74394.0
2021-07-12 15:20:00,50.65,50.7,50.64,50.68,44899.0,50.65,50.7,50.64,50.68,44899.0
2021-07-12 15:25:00,50.67,50.78,50.67,50.77,95319.0,50.67,50.78,50.67,50.77,95319.0
2021-07-12 15:30:00,50.77,50.77,50.71,50.72,74333.0,50.77,50.77,50.71,50.72,74333.0
2021-07-12 15:35:00,50.72,50.73,50.62,50.63,70670.0,50.72,50.73,50.62,50.63,70670.0
2021-07-12 15:40:00,50.64,50.68,50.53,50.54,283145.0,50.64,50.68,50.53,50.54,283145.0
2021-07-12 15:45:00,50.55,50.6,50.51,50.59,130457.0,50.55,50.6,50.51,50.59,130457.0
2021-07-12 15:50:00,50.59,50.7,50.52,50.69,258813.0,50.59,50.7,50.52,50.69,258813.0
2021-07-12 15:55:00,50.69,50.7,50.57,50.62,328571.0,50.69,50.7,50.57,50.62,328571.0
2021-07-13 09:30:00,49.78,50.04,49.23,49.43,599756.0,49.78,50.04,49.23,49.43,599756.0
2021-07-13 09:35:00,49.41,49.76,49.3,49.62,398195.0,49.41,49.76,49.3,49.62,398195.0
2021-07-13 09:40:00,49.63,49.63,49.25,49.29,424135.0,49.63,49.63,49.25,49.29,424135.0
2021-07-13 09:45:00,49.29,49.87,49.28,49.65,377046.0,49.29,49.87,49.28,49.65,377046.0
2021-07-13 09:50:00,49.63,49.65,49.13,49.28,513369.0,49.63,49.65,49.13,49.28,513369.0
2021-07-13 09:55:00,49.26,49.28,49.13,49.21,191249.0,49.26,49.28,49.13,49.21,191249.0
2021-07-13 10:00:00,49.2,49.2,48.96,49.05,454865.0,49.2,49.2,48.96,49.05,454865.0
2021-07-13 10:05:00,49.06,49.18,48.96,49.07,234477.0,49.06,49.18,48.96,49.07,234477.0
2021-07-13 10:10:00,49.06,49.28,49.05,49.16,187889.0,49.06,49.28,49.05,49.16,187889.0
2021-07-13 10:15:00,49.16,49.17,49.04,49.08,118554.0,49.16,49.17,49.04,49.08,118554.0
2021-07-13 10:20:00,49.07,49.3,49.03,49.26,175057.0,49.07,49.3,49.03,49.26,175057.0
2021-07-13 10:25:00,49.25,49.29,49.13,49.27,96571.0,49.25,49.29,49.13,49.27,96571.0
2021-07-13 10:30:00,49.28,49.49,49.22,49.3,249751.0,49.28,49.49,49.22,49.3,249751.0
2021-07-13 10:35:00,49.3,49.32,49.15,49.21,109689.0,49.3,49.32,49.15,49.21,109689.0
2021-07-13 10:40:00,49.22,49.22,49.09,49.14,117260.0,49.22,49.22,49.09,49.14,117260.0
2021-07-13 10:45:00,49.14,49.16,49.07,49.1,101399.0,49.14,49.16,49.07,49.1,101399.0
2021-07-13 10:50:00,49.1,49.15,49.04,49.12,108267.0,49.1,49.15,49.04,49.12,108267.0
2021-07-13 10:55:00,49.12,49.32,49.11,49.25,114748.0,49.12,49.32,49.11,49.25,114748.0
2021-07-13 11:00:00,49.25,49.32,49.13,49.14,114439.0,49.25,49.32,49.13,49.14,114439.0
2021-07-13 11:05:00,49.14,49.2,49.09,49.17,78996.0,49.14,49.2,49.09,49.17,78996.0
2021-07-13 11:10:00,49.16,49.2,49.06,49.07,132996.0,49.16,49.2,49.06,49.07,132996.0
2021-07-13 11:15:00,49.07,49.13,49.03,49.09,91032.0,49.07,49.13,49.03,49.09,91032.0
2021-07-13 11:20:00,49.09,49.12,49.01,49.11,104250.0,49.09,49.12,49.01,49.11,104250.0
2021-07-13 11:25:00,49.12,49.13,49.05,49.11,64972.0,49.12,49.13,49.05,49.11,64972.0
2021-07-13 11:30:00,49.1,49.23,49.06,49.18,127016.0,49.1,49.23,49.06,49.18,127016.0
2021-07-13 11:35:00,49.17,49.23,49.1,49.23,75107.0,49.17,49.23,49.1,49.23,75107.0
2021-07-13 11:40:00,49.23,49.25,49.19,49.23,62226.0,49.23,49.25,49.19,49.23,62226.0
2021-07-13 11:45:00,49.22,49.23,49.17,49.23,28983.0,49.22,49.23,49.17,49.23,28983.0
2021-07-13 11:50:00,49.22,49.22,49.09,49.1,75362.0,49.22,49.22,49.09,49.1,75362.0
2021-07-13 11:55:00,49.09,49.17,49.09,49.15,81893.0,49.09,49.17,49.09,49.15,81893.0
2021-07-13 12:00:00,49.15,49.23,49.14,49.21,116530.0,49.15,49.23,49.14,49.21,116530.0
2021-07-13 12:05:00,49.22,49.26,49.19,49.25,77827.0,49.22,49.26,49.19,49.25,77827.0
2021-07-13 12:10:00,49.25,49.3,49.23,49.27,83607.0,49.25,49.3,49.23,49.27,83607.0
2021-07-13 12:15:00,49.26,49.27,49.11,49.11,104098.0,49.26,49.27,49.11,49.11,104098.0
2021-07-13 12:20:00,49.1,49.12,49.06,49.08,86871.0,49.1,49.12,49.06,49.08,86871.0
2021-07-13 12:25:00,49.07,49.15,49.06,49.06,114813.0,49.07,49.15,49.06,49.06,114813.0
2021-07-13 12:30:00,49.07,49.07,48.92,48.93,250573.0,49.07,49.07,48.92,48.93,250573.0
2021-07-13 12:35:00,48.92,48.94,48.87,48.91,195468.0,48.92,48.94,48.87,48.91,195468.0
2021-07-13 12:40:00,48.9,48.93,48.82,48.85,180127.0,48.9,48.93,48.82,48.85,180127.0
2021-07-13 12:45:00,48.86,48.86,48.77,48.84,176205.0,48.86,48.86,48.77,48.84,176205.0
2021-07-13 12:50:00,48.84,48.9,48.82,48.9,116370.0,48.84,48.9,48.82,48.9,116370.0
2021-07-13 12:55:00,48.9,48.91,48.79,48.8,112130.0,48.9,48.91,48.79,48.8,112130.0
2021-07-13 13:00:00,48.8,48.91,48.8,48.86,102751.0,48.8,48.91,48.8,48.86,102751.0
2021-07-13 13:05:00,48.86,48.91,48.83,48.9,72204.0,48.86,48.91,48.83,48.9,72204.0
2021-07-13 13:10:00,48.9,48.91,48.81,48.84,278481.0,48.9,48.91,48.81,48.84,278481.0
2021-07-13 13:15:00,48.84,48.87,48.71,48.72,159294.0,48.84,48.87,48.71,48.72,159294.0
2021-07-13 13:20:00,48.72,48.95,48.72,48.86,104213.0,48.72,48.95,48.72,48.86,104213.0
2021-07-13 13:25:00,48.86,48.9,48.81,48.89,87170.0,48.86,48.9,48.81,48.89,87170.0
2021-07-13 13:30:00,48.87,48.88,48.77,48.79,52633.0,48.87,48.88,48.77,48.79,52633.0
2021-07-13 13:35:00,48.79,48.88,48.77,48.88,89539.0,48.79,48.88,48.77,48.88,89539.0
2021-07-13 13:40:00,48.87,48.91,48.8,48.87,67390.0,48.87,48.91,48.8,48.87,67390.0
2021-07-13 13:45:00,48.87,48.91,48.83,48.87,69049.0,48.87,48.91,48.83,48.87,69049.0
2021-07-13 13:50:00,48.88,48.91,48.83,48.84,63140.0,48.88,48.91,48.83,48.84,63140.0
2021-07-13 13:55:00,48.85,48.98,48.85,48.93,92067.0,48.85,48.98,48.85,48.93,92067.0
2021-07-13 14:00:00,48.91,48.93,48.77,48.77,104360.0,48.91,48.93,48.77,48.77,104360.0
2021-07-13 14:05:00,48.78,48.8,48.72,48.74,76689.0,48.78,48.8,48.72,48.74,76689.0
2021-07-13 14:10:00,48.75,48.89,48.75,48.88,68483.0,48.75,48.89,48.75,48.88,68483.0
2021-07-13 14:15:00,48.88,48.92,48.84,48.89,59476.0,48.88,48.92,48.84,48.89,59476.0
2021-07-13 14:20:00,48.89,48.9,48.83,48.88,50077.0,48.89,48.9,48.83,48.88,50077.0
2021-07-13 14:25:00,48.89,48.89,48.81,48.82,55727.0,48.89,48.89,48.81,48.82,55727.0
2021-07-13 14:30:00,48.82,48.84,48.8,48.81,77649.0,48.82,48.84,48.8,48.81,77649.0
2021-07-13 14:35:00,48.82,48.83,48.76,48.77,48071.0,48.82,48.83,48.76,48.77,48071.0
2021-07-13 14:40:00,48.77,48.8,48.71,48.73,78686.0,48.77,48.8,48.71,48.73,78686.0
2021-07-13 14:45:00,48.72,48.8,48.7,48.8,75671.0,48.72,48.8,48.7,48.8,75671.0
2021-07-13 14:50:00,48.79,48.79,48.71,48.73,165097.0,48.79,48.79,48.71,48.73,165097.0
2021-07-13 14:55:00,48.72,48.72,48.65,48.67,161911.0,48.72,48.72,48.65,48.67,161911.0
2021-07-13 15:00:00,48.68,48.78,48.66,48.76,262024.0,48.68,48.78,48.66,48.76,262024.0
2021-07-13 15:05:00,48.75,48.84,48.68,48.69,159058.0,48.75,48.84,48.68,48.69,159058.0
2021-07-13 15:10:00,48.7,48.71,48.61,48.62,214812.0,48.7,48.71,48.61,48.62,214812.0
2021-07-13 15:15:00,48.62,48.68,48.61,48.64,74881.0,48.62,48.68,48.61,48.64,74881.0
2021-07-13 15:20:00,48.65,48.67,48.58,48.61,99934.0,48.65,48.67,48.58,48.61,99934.0
2021-07-13 15:25:00,48.61,48.62,48.55,48.58,107504.0,48.61,48.62,48.55,48.58,107504.0
2021-07-13 15:30:00,48.58,48.61,48.51,48.59,189854.0,48.58,48.61,48.51,48.59,189854.0
2021-07-13 15:35:00,48.59,48.6,48.52,48.55,137894.0,48.59,48.6,48.52,48.55,137894.0
2021-07-13 15:40:00,48.54,48.57,48.51,48.54,163844.0,48.54,48.57,48.51,48.54,163844.0
2021-07-13 15:45:00,48.55,48.57,48.48,48.51,240252.0,48.55,48.57,48.48,48.51,240252.0
2021-07-13 15:50:00,48.51,48.52,48.38,48.48,358347.0,48.51,48.52,48.38,48.48,358347.0
2021-07-13 15:55:00,48.48,48.53,48.46,48.51,522817.0,48.48,48.53,48.46,48.51,522817.0
2021-07-14 09:30:00,49.02,49.42,48.89,49.41,707475.0,49.02,49.42,48.89,49.41,707475.0
2021-07-14 09:35:00,49.41,49.69,49.27,49.54,552302.0,49.41,49.69,49.27,49.54,552302.0
2021-07-14 09:40:00,49.55,49.77,49.4,49.58,454225.0,49.55,49.77,49.4,49.58,454225.0
2021-07-14 09:45:00,49.57,49.69,49.25,49.27,310180.0,49.57,49.69,49.25,49.27,310180.0
2021-07-14 09:50:00,49.26,49.36,49.05,49.36,538830.0,49.26,49.36,49.05,49.36,538830.0
2021-07-14 09:55:00,49.37,49.53,49.28,49.32,248630.0,49.37,49.53,49.28,49.32,248630.0
2021-07-14 10:00:00,49.32,49.37,49.0,49.04,210947.0,49.32,49.37,49.0,49.04,210947.0
2021-07-14 10:05:00,49.05,49.26,49.05,49.22,178434.0,49.05,49.26,49.05,49.22,178434.0
2021-07-14 10:10:00,49.22,49.58,49.14,49.56,263230.0,49.22,49.58,49.14,49.56,263230.0
2021-07-14 10:15:00,49.55,49.8,49.48,49.78,275394.0,49.55,49.8,49.48,49.78,275394.0
2021-07-14 10:20:00,49.77,49.96,49.65,49.82,524379.0,49.77,49.96,49.65,49.82,524379.0
2021-07-14 10:25:00,49.82,49.83,49.48,49.51,238451.0,49.82,49.83,49.48,49.51,238451.0
2021-07-14 10:30:00,49.52,49.55,49.21,49.25,187380.0,49.52,49.55,49.21,49.25,187380.0
2021-07-14 10:35:00,49.24,49.28,49.02,49.15,199444.0,49.24,49.28,49.02,49.15,199444.0
2021-07-14 10:40:00,49.16,49.22,49.1,49.12,122229.0,49.16,49.22,49.1,49.12,122229.0
2021-07-14 10:45:00,49.12,49.4,49.12,49.39,93372.0,49.12,49.4,49.12,49.39,93372.0
2021-07-14 10:50:00,49.4,49.48,49.26,49.26,162037.0,49.4,49.48,49.26,49.26,162037.0
2021-07-14 10:55:00,49.27,49.28,49.06,49.09,196273.0,49.27,49.28,49.06,49.09,196273.0
2021-07-14 11:00:00,49.1,49.14,48.93,48.96,195311.0,49.1,49.14,48.93,48.96,195311.0
2021-07-14 11:05:00,48.95,48.98,48.75,48.76,267847.0,48.95,48.98,48.75,48.76,267847.0
2021-07-14 11:10:00,48.76,48.91,48.74,48.86,156710.0,48.76,48.91,48.74,48.86,156710.0
2021-07-14 11:15:00,48.85,48.91,48.76,48.78,151150.0,48.85,48.91,48.76,48.78,151150.0
2021-07-14 11:20:00,48.77,48.78,48.58,48.58,271848.0,48.77,48.78,48.58,48.58,271848.0
2021-07-14 11:25:00,48.57,48.58,48.42,48.46,180926.0,48.57,48.58,48.42,48.46,180926.0
2021-07-14 11:30:00,48.46,48.67,48.45,48.54,162943.0,48.46,48.67,48.45,48.54,162943.0
2021-07-14 11:35:00,48.54,48.6,48.28,48.3,172074.0,48.54,48.6,48.28,48.3,172074.0
2021-07-14 11:40:00,48.3,48.35,48.06,48.09,322375.0,48.3,48.35,48.06,48.09,322375.0
2021-07-14 11:45:00,48.09,48.25,48.05,48.16,198336.0,48.09,48.25,48.05,48.16,198336.0
2021-07-14 11:50:00,48.16,48.17,47.95,48.02,285152.0,48.16,48.17,47.95,48.02,285152.0
2021-07-14 11:55:00,48.01,48.04,47.87,47.91,269092.0,48.01,48.04,47.87,47.91,269092.0
2021-07-14 12:00:00,47.91,48.28,47.91,48.23,258957.0,47.91,48.28,47.91,48.23,258957.0
2021-07-14 12:05:00,48.24,48.27,48.12,48.17,98599.0,48.24,48.27,48.12,48.17,98599.0
2021-07-14 12:10:00,48.16,48.22,48.07,48.12,88091.0,48.16,48.22,48.07,48.12,88091.0
2021-07-14 12:15:00,48.11,48.16,48.0,48.14,93688.0,48.11,48.16,48.0,48.14,93688.0
2021-07-14 12:20:00,48.13,48.21,48.07,48.13,58216.0,48.13,48.21,48.07,48.13,58216.0
2021-07-14 12:25:00,48.14,48.18,48.04,48.18,61966.0,48.14,48.18,48.04,48.18,61966.0
2021-07-14 12:30:00,48.18,48.38,48.16,48.35,103321.0,48.18,48.38,48.16,48.35,103321.0
2021-07-14 12:35:00,48.33,48.41,48.3,48.33,80570.0,48.33,48.41,48.3,48.33,80570.0
2021-07-14 12:40:00,48.33,48.39,48.25,48.36,92633.0,48.33,48.39,48.25,48.36,92633.0
2021-07-14 12:45:00,48.36,48.38,48.24,48.37,94066.0,48.36,48.38,48.24,48.37,94066.0
2021-07-14 12:50:00,48.37,48.41,48.34,48.38,46612.0,48.37,48.41,48.34,48.38,46612.0
2021-07-14 12:55:00,48.38,48.47,48.36,48.46,86718.0,48.38,48.47,48.36,48.46,86718.0
2021-07-14 13:00:00,48.45,48.52,48.42,48.49,59367.0,48.45,48.52,48.42,48.49,59367.0
2021-07-14 13:05:00,48.5,48.54,48.39,48.39,50436.0,48.5,48.54,48.39,48.39,50436.0
2021-07-14 13:10:00,48.39,48.5,48.33,48.45,73943.0,48.39,48.5,48.33,48.45,73943.0
2021-07-14 13:15:00,48.45,48.46,48.3,48.32,76896.0,48.45,48.46,48.3,48.32,76896.0
2021-07-14 13:20:00,48.32,48.39,48.29,48.34,51161.0,48.32,48.39,48.29,48.34,51161.0
2021-07-14 13:25:00,48.33,48.37,48.2,48.36,115962.0,48.33,48.37,48.2,48.36,115962.0
2021-07-14 13:30:00,48.36,48.48,48.35,48.39,81635.0,48.36,48.48,48.35,48.39,81635.0
2021-07-14 13:35:00,48.41,48.53,48.4,48.49,55928.0,48.41,48.53,48.4,48.49,55928.0
2021-07-14 13:40:00,48.5,48.5,48.34,48.36,47911.0,48.5,48.5,48.34,48.36,47911.0
2021-07-14 13:45:00,48.37,48.39,48.33,48.35,42808.0,48.37,48.39,48.33,48.35,42808.0
2021-07-14 13:50:00,48.36,48.39,48.32,48.35,40387.0,48.36,48.39,48.32,48.35,40387.0
2021-07-14 13:55:00,48.36,48.39,48.31,48.34,46743.0,48.36,48.39,48.31,48.34,46743.0
2021-07-14 14:00:00,48.35,48.44,48.33,48.39,54672.0,48.35,48.44,48.33,48.39,54672.0
2021-07-14 14:05:00,48.38,48.42,48.27,48.31,69712.0,48.38,48.42,48.27,48.31,69712.0
2021-07-14 14:10:00,48.32,48.39,48.31,48.38,48860.0,48.32,48.39,48.31,48.38,48860.0
2021-07-14 14:15:00,48.38,48.44,48.37,48.38,59387.0,48.38,48.44,48.37,48.38,59387.0
2021-07-14 14:20:00,48.38,48.39,48.3,48.3,74639.0,48.38,48.39,48.3,48.3,74639.0
2021-07-14 14:25:00,48.3,48.35,48.24,48.24,78472.0,48.3,48.35,48.24,48.24,78472.0
2021-07-14 14:30:00,48.25,48.26,48.11,48.15,127635.0,48.25,48.26,48.11,48.15,127635.0
2021-07-14 14:35:00,48.14,48.14,48.09,48.09,101486.0,48.14,48.14,48.09,48.09,101486.0
2021-07-14 14:40:00,48.1,48.2,48.09,48.14,108123.0,48.1,48.2,48.09,48.14,108123.0
2021-07-14 14:45:00,48.13,48.19,48.11,48.14,66538.0,48.13,48.19,48.11,48.14,66538.0
2021-07-14 14:50:00,48.15,48.18,48.12,48.13,70902.0,48.15,48.18,48.12,48.13,70902.0
2021-07-14 14:55:00,48.13,48.14,48.0,48.03,117626.0,48.13,48.14,48.0,48.03,117626.0
2021-07-14 15:00:00,48.03,48.13,48.01,48.09,76271.0,48.03,48.13,48.01,48.09,76271.0
2021-07-14 15:05:00,48.1,48.16,48.04,48.13,56025.0,48.1,48.16,48.04,48.13,56025.0
2021-07-14 15:10:00,48.13,48.14,48.04,48.11,83908.0,48.13,48.14,48.04,48.11,83908.0
2021-07-14 15:15:00,48.11,48.26,48.07,48.18,138266.0,48.11,48.26,48.07,48.18,138266.0
2021-07-14 15:20:00,48.18,48.22,48.09,48.1,306052.0,48.18,48.22,48.09,48.1,306052.0
2021-07-14 15:25:00,48.09,48.14,48.08,48.1,109519.0,48.09,48.14,48.08,48.1,109519.0
2021-07-14 15:30:00,48.11,48.13,48.04,48.07,103772.0,48.11,48.13,48.04,48.07,103772.0
2021-07-14 15:35:00,48.07,48.16,48.04,48.05,107410.0,48.07,48.16,48.04,48.05,107410.0
2021-07-14 15:40:00,48.05,48.06,47.89,47.91,245121.0,48.05,48.06,47.89,47.91,245121.0
2021-07-14 15:45:00,47.91,48.03,47.89,48.02,150443.0,47.91,48.03,47.89,48.02,150443.0
2021-07-14 15:50:00,48.02,48.04,47.97,48.03,191517.0,48.02,48.04,47.97,48.03,191517.0
2021-07-14 15:55:00,48.03,48.17,48.01,48.16,453127.0,48.03,48.17,48.01,48.16,453127.0
2021-07-15 09:30:00,47.9,48.22,47.74,47.79,613382.0,47.9,48.22,47.74,47.79,613382.0
2021-07-15 09:35:00,47.75,48.34,47.75,48.07,272331.0,47.75,48.34,47.75,48.07,272331.0
2021-07-15 09:40:00,48.06,48.1,47.71,47.86,266032.0,48.06,48.1,47.71,47.86,266032.0
2021-07-15 09:45:00,47.88,48.26,47.84,48.16,192443.0,47.88,48.26,47.84,48.16,192443.0
2021-07-15 09:50:00,48.15,48.28,48.08,48.21,179755.0,48.15,48.28,48.08,48.21,179755.0
2021-07-15 09:55:00,48.2,48.42,48.12,48.38,213598.0,48.2,48.42,48.12,48.38,213598.0
2021-07-15 10:00:00,48.39,48.63,48.27,48.59,330058.0,48.39,48.63,48.27,48.59,330058.0
2021-07-15 10:05:00,48.59,48.62,48.39,48.42,329313.0,48.59,48.62,48.39,48.42,329313.0
2021-07-15 10:10:00,48.41,48.49,48.34,48.41,155399.0,48.41,48.49,48.34,48.41,155399.0
2021-07-15 10:15:00,48.4,48.42,48.15,48.16,136088.0,48.4,48.42,48.15,48.16,136088.0
2021-07-15 10:20:00,48.18,48.48,48.13,48.41,184070.0,48.18,48.48,48.13,48.41,184070.0
2021-07-15 10:25:00,48.41,48.41,48.15,48.31,129758.0,48.41,48.41,48.15,48.31,129758.0
2021-07-15 10:30:00,48.32,48.32,48.08,48.11,102677.0,48.32,48.32,48.08,48.11,102677.0
2021-07-15 10:35:00,48.12,48.28,48.02,48.27,141551.0,48.12,48.28,48.02,48.27,141551.0
2021-07-15 10:40:00,48.26,48.27,48.05,48.08,122738.0,48.26,48.27,48.05,48.08,122738.0
2021-07-15 10:45:00,48.08,48.39,48.04,48.37,98100.0,48.08,48.39,48.04,48.37,98100.0
2021-07-15 10:50:00,48.36,48.47,48.29,48.41,81921.0,48.36,48.47,48.29,48.41,81921.0
2021-07-15 10:55:00,48.39,48.54,48.37,48.52,77553.0,48.39,48.54,48.37,48.52,77553.0
2021-07-15 11:00:00,48.53,48.59,48.34,48.39,118832.0,48.53,48.59,48.34,48.39,118832.0
2021-07-15 11:05:00,48.39,48.51,48.34,48.38,110560.0,48.39,48.51,48.34,48.38,110560.0
2021-07-15 11:10:00,48.37,48.44,48.32,48.38,48768.0,48.37,48.44,48.32,48.38,48768.0
2021-07-15 11:15:00,48.39,48.47,48.36,48.45,47767.0,48.39,48.47,48.36,48.45,47767.0
2021-07-15 11:20:00,48.46,48.53,48.4,48.41,90219.0,48.46,48.53,48.4,48.41,90219.0
2021-07-15 11:25:00,48.41,48.43,48.31,48.39,78080.0,48.41,48.43,48.31,48.39,78080.0
2021-07-15 11:30:00,48.39,48.39,48.31,48.38,74813.0,48.39,48.39,48.31,48.38,74813.0
2021-07-15 11:35:00,48.38,48.48,48.35,48.4,66230.0,48.38,48.48,48.35,48.4,66230.0
2021-07-15 11:40:00,48.39,48.42,48.29,48.3,55717.0,48.39,48.42,48.29,48.3,55717.0
2021-07-15 11:45:00,48.3,48.41,48.28,48.33,88237.0,48.3,48.41,48.28,48.33,88237.0
2021-07-15 11:50:00,48.32,48.37,48.3,48.33,48763.0,48.32,48.37,48.3,48.33,48763.0
2021-07-15 11:55:00,48.33,48.41,48.28,48.28,94718.0,48.33,48.41,48.28,48.28,94718.0
2021-07-15 12:00:00,48.3,48.34,48.14,48.15,139698.0,48.3,48.34,48.14,48.15,139698.0
2021-07-15 12:05:00,48.13,48.19,48.08,48.12,152515.0,48.13,48.19,48.08,48.12,152515.0
2021-07-15 12:10:00,48.11,48.24,48.1,48.21,63537.0,48.11,48.24,48.1,48.21,63537.0
2021-07-15 12:15:00,48.21,48.23,48.0,48.02,96372.0,48.21,48.23,48.0,48.02,96372.0
2021-07-15 12:20:00,48.01,48.03,47.93,48.01,92318.0,48.01,48.03,47.93,48.01,92318.0
2021-07-15 12:25:00,48.01,48.06,47.98,48.0,81424.0,48.01,48.06,47.98,48.0,81424.0
2021-07-15 12:30:00,48.01,48.01,47.91,47.96,75938.0,48.01,48.01,47.91,47.96,75938.0
2021-07-15 12:35:00,47.96,48.0,47.94,47.95,43084.0,47.96,48.0,47.94,47.95,43084.0
2021-07-15 12:40:00,47.95,48.0,47.94,47.98,46861.0,47.95,48.0,47.94,47.98,46861.0
2021-07-15 12:45:00,47.97,47.98,47.82,47.86,114868.0,47.97,47.98,47.82,47.86,114868.0
2021-07-15 12:50:00,47.84,47.86,47.8,47.82,51173.0,47.84,47.86,47.8,47.82,51173.0
2021-07-15 12:55:00,47.82,47.82,47.72,47.73,118702.0,47.82,47.82,47.72,47.73,118702.0
2021-07-15 13:00:00,47.73,47.77,47.56,47.57,151496.0,47.73,47.77,47.56,47.57,151496.0
2021-07-15 13:05:00,47.58,47.59,47.47,47.5,175371.0,47.58,47.59,47.47,47.5,175371.0
2021-07-15 13:10:00,47.5,47.62,47.48,47.49,153938.0,47.5,47.62,47.48,47.49,153938.0
2021-07-15 13:15:00,47.49,47.51,47.36,47.36,154619.0,47.49,47.51,47.36,47.36,154619.0
2021-07-15 13:20:00,47.36,47.53,47.35,47.39,139050.0,47.36,47.53,47.35,47.39,139050.0
2021-07-15 13:25:00,47.41,47.51,47.39,47.48,144832.0,47.41,47.51,47.39,47.48,144832.0
2021-07-15 13:30:00,47.48,47.5,47.3,47.31,126987.0,47.48,47.5,47.3,47.31,126987.0
2021-07-15 13:35:00,47.31,47.31,47.15,47.22,272204.0,47.31,47.31,47.15,47.22,272204.0
2021-07-15 13:40:00,47.22,47.42,47.17,47.19,198654.0,47.22,47.42,47.17,47.19,198654.0
2021-07-15 13:45:00,47.2,47.34,47.18,47.29,103712.0,47.2,47.34,47.18,47.29,103712.0
2021-07-15 13:50:00,47.28,47.32,47.1,47.11,119501.0,47.28,47.32,47.1,47.11,119501.0
2021-07-15 13:55:00,47.12,47.14,46.96,47.04,276605.0,47.12,47.14,46.96,47.04,276605.0
2021-07-15 14:00:00,47.04,47.21,47.02,47.09,140833.0,47.04,47.21,47.02,47.09,140833.0
2021-07-15 14:05:00,47.1,47.19,47.05,47.18,102874.0,47.1,47.19,47.05,47.18,102874.0
2021-07-15 14:10:00,47.18,47.18,47.1,47.15,74805.0,47.18,47.18,47.1,47.15,74805.0
2021-07-15 14:15:00,47.14,47.21,47.08,47.2,110060.0,47.14,47.21,47.08,47.2,110060.0
2021-07-15 14:20:00,47.19,47.35,47.15,47.34,117110.0,47.19,47.35,47.15,47.34,117110.0
2021-07-15 14:25:00,47.34,47.46,47.33,47.44,97501.0,47.34,47.46,47.33,47.44,97501.0
2021-07-15 14:30:00,47.44,47.45,47.32,47.33,88947.0,47.44,47.45,47.32,47.33,88947.0
2021-07-15 14:35:00,47.34,47.39,47.29,47.38,77495.0,47.34,47.39,47.29,47.38,77495.0
2021-07-15 14:40:00,47.38,47.43,47.33,47.41,80664.0,47.38,47.43,47.33,47.41,80664.0
2021-07-15 14:45:00,47.41,47.56,47.35,47.55,97654.0,47.41,47.56,47.35,47.55,97654.0
2021-07-15 14:50:00,47.54,47.6,47.52,47.6,110057.0,47.54,47.6,47.52,47.6,110057.0
2021-07-15 14:55:00,47.6,47.64,47.54,47.58,145942.0,47.6,47.64,47.54,47.58,145942.0
2021-07-15 15:00:00,47.58,47.64,47.54,47.62,43735.0,47.58,47.64,47.54,47.62,43735.0
2021-07-15 15:05:00,47.61,47.73,47.6,47.72,144148.0,47.61,47.73,47.6,47.72,144148.0
2021-07-15 15:10:00,47.72,47.79,47.71,47.71,119936.0,47.72,47.79,47.71,47.71,119936.0
2021-07-15 15:15:00,47.71,47.76,47.64,47.73,123979.0,47.71,47.76,47.64,47.73,123979.0
2021-07-15 15:20:00,47.73,47.75,47.68,47.74,123865.0,47.73,47.75,47.68,47.74,123865.0
2021-07-15 15:25:00,47.73,47.74,47.66,47.67,69122.0,47.73,47.74,47.66,47.67,69122.0
2021-07-15 15:30:00,47.68,47.74,47.67,47.73,98210.0,47.68,47.74,47.67,47.73,98210.0
2021-07-15 15:35:00,47.72,47.77,47.67,47.73,139034.0,47.72,47.77,47.67,47.73,139034.0
2021-07-15 15:40:00,47.73,47.74,47.59,47.62,157120.0,47.73,47.74,47.59,47.62,157120.0
2021-07-15 15:45:00,47.62,47.64,47.55,47.56,122057.0,47.62,47.64,47.55,47.56,122057.0
2021-07-15 15:50:00,47.57,47.71,47.57,47.71,216328.0,47.57,47.71,47.57,47.71,216328.0
2021-07-15 15:55:00,47.71,47.74,47.63,47.72,408507.0,47.71,47.74,47.63,47.72,408507.0
2021-07-16 09:30:00,48.45,48.48,48.0,48.21,417718.0,48.45,48.48,48.0,48.21,417718.0
2021-07-16 09:35:00,48.2,48.34,48.03,48.14,231364.0,48.2,48.34,48.03,48.14,231364.0
2021-07-16 09:40:00,48.13,48.31,48.08,48.29,233303.0,48.13,48.31,48.08,48.29,233303.0
2021-07-16 09:45:00,48.31,48.42,48.12,48.18,262029.0,48.31,48.42,48.12,48.18,262029.0
2021-07-16 09:50:00,48.17,48.34,48.13,48.32,159028.0,48.17,48.34,48.13,48.32,159028.0
2021-07-16 09:55:00,48.32,48.34,48.2,48.32,111217.0,48.32,48.34,48.2,48.32,111217.0
2021-07-16 10:00:00,48.32,48.37,48.04,48.05,142800.0,48.32,48.37,48.04,48.05,142800.0
2021-07-16 10:05:00,48.03,48.06,47.81,47.86,135470.0,48.03,48.06,47.81,47.86,135470.0
2021-07-16 10:10:00,47.86,47.89,47.74,47.8,194261.0,47.86,47.89,47.74,47.8,194261.0
2021-07-16 10:15:00,47.79,47.82,47.48,47.55,300451.0,47.79,47.82,47.48,47.55,300451.0
2021-07-16 10:20:00,47.54,47.54,47.4,47.45,170754.0,47.54,47.54,47.4,47.45,170754.0
2021-07-16 10:25:00,47.44,47.48,47.34,47.34,107791.0,47.44,47.48,47.34,47.34,107791.0
2021-07-16 10:30:00,47.33,47.5,47.31,47.47,241818.0,47.33,47.5,47.31,47.47,241818.0
2021-07-16 10:35:00,47.46,47.47,47.35,47.46,142731.0,47.46,47.47,47.35,47.46,142731.0
2021-07-16 10:40:00,47.44,47.47,47.33,47.39,132512.0,47.44,47.47,47.33,47.39,132512.0
2021-07-16 10:45:00,47.42,47.5,47.25,47.27,135132.0,47.42,47.5,47.25,47.27,135132.0
2021-07-16 10:50:00,47.29,47.45,47.27,47.45,108299.0,47.29,47.45,47.27,47.45,108299.0
2021-07-16 10:55:00,47.45,47.54,47.44,47.52,106157.0,47.45,47.54,47.44,47.52,106157.0
2021-07-16 11:00:00,47.53,47.58,47.36,47.38,64595.0,47.53,47.58,47.36,47.38,64595.0
2021-07-16 11:05:00,47.36,47.51,47.34,47.43,74533.0,47.36,47.51,47.34,47.43,74533.0
2021-07-16 11:10:00,47.41,47.5,47.38,47.45,98595.0,47.41,47.5,47.38,47.45,98595.0
2021-07-16 11:15:00,47.45,47.46,47.31,47.41,52805.0,47.45,47.46,47.31,47.41,52805.0
2021-07-16 11:20:00,47.41,47.46,47.35,47.45,54463.0,47.41,47.46,47.35,47.45,54463.0
2021-07-16 11:25:00,47.45,47.47,47.37,47.41,40666.0,47.45,47.47,47.37,47.41,40666.0
2021-07-16 11:30:00,47.42,47.47,47.41,47.47,120238.0,47.42,47.47,47.41,47.47,120238.0
2021-07-16 11:35:00,47.46,47.6,47.41,47.54,143767.0,47.46,47.6,47.41,47.54,143767.0
2021-07-16 11:40:00,47.54,47.63,47.5,47.52,108063.0,47.54,47.63,47.5,47.52,108063.0
2021-07-16 11:45:00,47.52,47.56,47.4,47.41,71644.0,47.52,47.56,47.4,47.41,71644.0
2021-07-16 11:50:00,47.41,47.46,47.35,47.38,68360.0,47.41,47.46,47.35,47.38,68360.0
2021-07-16 11:55:00,47.39,47.39,47.34,47.39,73379.0,47.39,47.39,47.34,47.39,73379.0
2021-07-16 12:00:00,47.38,47.38,47.3,47.33,64338.0,47.38,47.38,47.3,47.33,64338.0
2021-07-16 12:05:00,47.33,47.38,47.3,47.37,36693.0,47.33,47.38,47.3,47.37,36693.0
2021-07-16 12:10:00,47.36,47.46,47.36,47.43,61822.0,47.36,47.46,47.36,47.43,61822.0
2021-07-16 12:15:00,47.43,47.45,47.39,47.42,48341.0,47.43,47.45,47.39,47.42,48341.0
2021-07-16 12:20:00,47.42,47.42,47.29,47.3,73161.0,47.42,47.42,47.29,47.3,73161.0
2021-07-16 12:25:00,47.3,47.3,47.15,47.28,129243.0,47.3,47.3,47.15,47.28,129243.0
2021-07-16 12:30:00,47.28,47.31,47.25,47.26,63987.0,47.28,47.31,47.25,47.26,63987.0
2021-07-16 12:35:00,47.25,47.29,47.21,47.22,54098.0,47.25,47.29,47.21,47.22,54098.0
2021-07-16 12:40:00,47.22,47.26,47.2,47.21,45603.0,47.22,47.26,47.2,47.21,45603.0
2021-07-16 12:45:00,47.2,47.23,47.15,47.18,86557.0,47.2,47.23,47.15,47.18,86557.0
2021-07-16 12:50:00,47.18,47.21,47.16,47.19,81059.0,47.18,47.21,47.16,47.19,81059.0
2021-07-16 12:55:00,47.19,47.27,47.18,47.23,58762.0,47.19,47.27,47.18,47.23,58762.0
2021-07-16 13:00:00,47.24,47.26,47.15,47.15,97029.0,47.24,47.26,47.15,47.15,97029.0
2021-07-16 13:05:00,47.16,47.16,47.06,47.13,127394.0,47.16,47.16,47.06,47.13,127394.0
2021-07-16 13:10:00,47.13,47.13,47.0,47.08,122550.0,47.13,47.13,47.0,47.08,122550.0
2021-07-16 13:15:00,47.08,47.08,47.02,47.05,48170.0,47.08,47.08,47.02,47.05,48170.0
2021-07-16 13:20:00,47.05,47.07,46.96,46.97,130829.0,47.05,47.07,46.96,46.97,130829.0
2021-07-16 13:25:00,46.98,47.0,46.86,46.92,146789.0,46.98,47.0,46.86,46.92,146789.0
2021-07-16 13:30:00,46.91,46.95,46.8,46.8,125320.0,46.91,46.95,46.8,46.8,125320.0
2021-07-16 13:35:00,46.81,46.83,46.72,46.73,112828.0,46.81,46.83,46.72,46.73,112828.0
2021-07-16 13:40:00,46.73,46.74,46.63,46.67,160279.0,46.73,46.74,46.63,46.67,160279.0
2021-07-16 13:45:00,46.67,46.68,46.53,46.55,182169.0,46.67,46.68,46.53,46.55,182169.0
2021-07-16 13:50:00,46.55,46.73,46.54,46.67,140673.0,46.55,46.73,46.54,46.67,140673.0
2021-07-16 13:55:00,46.67,46.82,46.64,46.67,154964.0,46.67,46.82,46.64,46.67,154964.0
2021-07-16 14:00:00,46.69,46.71,46.51,46.55,117583.0,46.69,46.71,46.51,46.55,117583.0
2021-07-16 14:05:00,46.55,46.61,46.48,46.59,137596.0,46.55,46.61,46.48,46.59,137596.0
2021-07-16 14:10:00,46.59,46.62,46.52,46.55,96856.0,46.59,46.62,46.52,46.55,96856.0
2021-07-16 14:15:00,46.56,46.65,46.56,46.62,45078.0,46.56,46.65,46.56,46.62,45078.0
2021-07-16 14:20:00,46.63,46.65,46.52,46.58,73021.0,46.63,46.65,46.52,46.58,73021.0
2021-07-16 14:25:00,46.57,46.6,46.38,46.39,105225.0,46.57,46.6,46.38,46.39,105225.0
2021-07-16 14:30:00,46.38,46.42,46.3,46.38,135371.0,46.38,46.42,46.3,46.38,135371.0
2021-07-16 14:35:00,46.4,46.41,46.3,46.32,118974.0,46.4,46.41,46.3,46.32,118974.0
2021-07-16 14:40:00,46.31,46.38,46.29,46.32,119572.0,46.31,46.38,46.29,46.32,119572.0
2021-07-16 14:45:00,46.33,46.33,46.18,46.24,148854.0,46.33,46.33,46.18,46.24,148854.0
2021-07-16 14:50:00,46.23,46.25,46.11,46.14,206447.0,46.23,46.25,46.11,46.14,206447.0
2021-07-16 14:55:00,46.14,46.29,46.13,46.26,124372.0,46.14,46.29,46.13,46.26,124372.0
2021-07-16 15:00:00,46.26,46.26,46.08,46.09,176752.0,46.26,46.26,46.08,46.09,176752.0
2021-07-16 15:05:00,46.09,46.11,45.94,46.04,379839.0,46.09,46.11,45.94,46.04,379839.0
2021-07-16 15:10:00,46.04,46.2,46.03,46.16,227530.0,46.04,46.2,46.03,46.16,227530.0
2021-07-16 15:15:00,46.16,46.26,46.1,46.26,97230.0,46.16,46.26,46.1,46.26,97230.0
2021-07-16 15:20:00,46.25,46.3,46.21,46.22,201677.0,46.25,46.3,46.21,46.22,201677.0
2021-07-16 15:25:00,46.23,46.25,46.13,46.14,124479.0,46.23,46.25,46.13,46.14,124479.0
2021-07-16 15:30:00,46.15,46.19,46.06,46.15,126035.0,46.15,46.19,46.06,46.15,126035.0
2021-07-16 15:35:00,46.15,46.15,45.96,45.98,232524.0,46.15,46.15,45.96,45.98,232524.0
2021-07-16 15:40:00,45.98,46.14,45.97,46.04,188358.0,45.98,46.14,45.97,46.04,188358.0
2021-07-16 15:45:00,46.04,46.07,45.92,45.97,249124.0,46.04,46.07,45.92,45.97,249124.0
2021-07-16 15:50:00,45.98,46.07,45.83,45.99,938669.0,45.98,46.07,45.83,45.99,938669.0
2021-07-16 15:55:00,46.0,46.03,45.95,46.0,584834.0,46.0,46.03,45.95,46.0,584834.0
2021-07-19 09:30:00,43.79,44.65,43.21,44.45,1289997.0,43.79,44.65,43.21,44.45,1289997.0
2021-07-19 09:35:00,44.5,44.61,44.05,44.07,552283.0,44.5,44.61,44.05,44.07,552283.0
2021-07-19 09:40:00,44.08,44.14,43.58,43.58,655997.0,44.08,44.14,43.58,43.58,655997.0
2021-07-19 09:45:00,43.59,44.1,43.58,43.8,427505.0,43.59,44.1,43.58,43.8,427505.0
2021-07-19 09:50:00,43.79,43.79,43.21,43.21,625738.0,43.79,43.79,43.21,43.21,625738.0
2021-07-19 09:55:00,43.23,43.26,42.93,42.97,640452.0,43.23,43.26,42.93,42.97,640452.0
2021-07-19 10:00:00,42.93,43.03,42.77,42.95,477326.0,42.93,43.03,42.77,42.95,477326.0
2021-07-19 10:05:00,42.97,43.09,42.84,42.94,349515.0,42.97,43.09,42.84,42.94,349515.0
2021-07-19 10:10:00,42.95,43.04,42.78,42.79,273614.0,42.95,43.04,42.78,42.79,273614.0
2021-07-19 10:15:00,42.78,42.83,42.62,42.71,445425.0,42.78,42.83,42.62,42.71,445425.0
2021-07-19 10:20:00,42.7,42.92,42.6,42.64,462239.0,42.7,42.92,42.6,42.64,462239.0
2021-07-19 10:25:00,42.64,42.74,42.56,42.72,247631.0,42.64,42.74,42.56,42.72,247631.0
2021-07-19 10:30:00,42.71,43.15,42.65,43.11,332394.0,42.71,43.15,42.65,43.11,332394.0
2021-07-19 10:35:00,43.13,43.41,43.04,43.4,455123.0,43.13,43.41,43.04,43.4,455123.0
2021-07-19 10:40:00,43.41,43.69,43.12,43.6,515095.0,43.41,43.69,43.12,43.6,515095.0
2021-07-19 10:45:00,43.6,43.7,43.5,43.64,403857.0,43.6,43.7,43.5,43.64,403857.0
2021-07-19 10:50:00,43.64,43.69,43.4,43.41,210650.0,43.64,43.69,43.4,43.41,210650.0
2021-07-19 10:55:00,43.4,43.42,43.22,43.24,308085.0,43.4,43.42,43.22,43.24,308085.0
2021-07-19 11:00:00,43.24,43.58,43.17,43.51,289493.0,43.24,43.58,43.17,43.51,289493.0
2021-07-19 11:05:00,43.51,43.6,43.3,43.6,212891.0,43.51,43.6,43.3,43.6,212891.0
2021-07-19 11:10:00,43.59,43.65,43.47,43.64,265916.0,43.59,43.65,43.47,43.64,265916.0
2021-07-19 11:15:00,43.63,43.85,43.62,43.82,272348.0,43.63,43.85,43.62,43.82,272348.0
2021-07-19 11:20:00,43.81,43.84,43.53,43.58,215121.0,43.81,43.84,43.53,43.58,215121.0
2021-07-19 11:25:00,43.57,43.76,43.5,43.7,196093.0,43.57,43.76,43.5,43.7,196093.0
2021-07-19 11:30:00,43.7,44.13,43.69,44.1,298014.0,43.7,44.13,43.69,44.1,298014.0
2021-07-19 11:35:00,44.1,44.34,44.04,44.31,427573.0,44.1,44.34,44.04,44.31,427573.0
2021-07-19 11:40:00,44.32,44.38,44.21,44.38,313336.0,44.32,44.38,44.21,44.38,313336.0
2021-07-19 11:45:00,44.39,44.47,44.24,44.27,254754.0,44.39,44.47,44.24,44.27,254754.0
2021-07-19 11:50:00,44.26,44.44,44.26,44.37,209101.0,44.26,44.44,44.26,44.37,209101.0
2021-07-19 11:55:00,44.37,44.5,44.3,44.4,179879.0,44.37,44.5,44.3,44.4,179879.0
2021-07-19 12:00:00,44.39,44.48,44.2,44.23,824195.0,44.39,44.48,44.2,44.23,824195.0
2021-07-19 12:05:00,44.22,44.32,44.13,44.16,347160.0,44.22,44.32,44.13,44.16,347160.0
2021-07-19 12:10:00,44.17,44.31,44.1,44.26,146758.0,44.17,44.31,44.1,44.26,146758.0
2021-07-19 12:15:00,44.25,44.33,43.96,43.96,205437.0,44.25,44.33,43.96,43.96,205437.0
2021-07-19 12:20:00,43.96,43.98,43.87,43.9,154579.0,43.96,43.98,43.87,43.9,154579.0
2021-07-19 12:25:00,43.89,43.93,43.6,43.66,160396.0,43.89,43.93,43.6,43.66,160396.0
2021-07-19 12:30:00,43.66,43.68,43.6,43.64,117074.0,43.66,43.68,43.6,43.64,117074.0
2021-07-19 12:35:00,43.63,43.64,43.52,43.54,128469.0,43.63,43.64,43.52,43.54,128469.0
2021-07-19 12:40:00,43.53,43.54,43.38,43.39,213741.0,43.53,43.54,43.38,43.39,213741.0
2021-07-19 12:45:00,43.4,43.53,43.36,43.43,141696.0,43.4,43.53,43.36,43.43,141696.0
2021-07-19 12:50:00,43.44,43.53,43.35,43.47,188569.0,43.44,43.53,43.35,43.47,188569.0
2021-07-19 12:55:00,43.46,43.46,43.25,43.42,214745.0,43.46,43.46,43.25,43.42,214745.0
2021-07-19 13:00:00,43.41,43.74,43.4,43.68,197233.0,43.41,43.74,43.4,43.68,197233.0
2021-07-19 13:05:00,43.68,43.84,43.68,43.84,185671.0,43.68,43.84,43.68,43.84,185671.0
2021-07-19 13:10:00,43.84,43.85,43.57,43.6,154210.0,43.84,43.85,43.57,43.6,154210.0
2021-07-19 13:15:00,43.6,43.7,43.48,43.48,124406.0,43.6,43.7,43.48,43.48,124406.0
2021-07-19 13:20:00,43.48,43.51,43.34,43.43,193948.0,43.48,43.51,43.34,43.43,193948.0
2021-07-19 13:25:00,43.42,43.47,43.31,43.43,196746.0,43.42,43.47,43.31,43.43,196746.0
2021-07-19 13:30:00,43.43,43.43,43.27,43.3,159886.0,43.43,43.43,43.27,43.3,159886.0
2021-07-19 13:35:00,43.31,43.57,43.31,43.45,228522.0,43.31,43.57,43.31,43.45,228522.0
2021-07-19 13:40:00,43.45,43.52,43.22,43.24,297485.0,43.45,43.52,43.22,43.24,297485.0
2021-07-19 13:45:00,43.24,43.38,43.18,43.19,145521.0,43.24,43.38,43.18,43.19,145521.0
2021-07-19 13:50:00,43.19,43.29,43.15,43.27,159444.0,43.19,43.29,43.15,43.27,159444.0
2021-07-19 13:55:00,43.28,43.3,43.15,43.18,185656.0,43.28,43.3,43.15,43.18,185656.0
2021-07-19 14:00:00,43.19,43.57,43.19,43.52,205384.0,43.19,43.57,43.19,43.52,205384.0
2021-07-19 14:05:00,43.51,43.55,43.43,43.46,116164.0,43.51,43.55,43.43,43.46,116164.0
2021-07-19 14:10:00,43.45,43.57,43.38,43.43,200469.0,43.45,43.57,43.38,43.43,200469.0
2021-07-19 14:15:00,43.44,43.44,43.36,43.4,163740.0,43.44,43.44,43.36,43.4,163740.0
2021-07-19 14:20:00,43.41,43.47,43.36,43.39,106884.0,43.41,43.47,43.36,43.39,106884.0
2021-07-19 14:25:00,43.39,43.41,43.31,43.4,190186.0,43.39,43.41,43.31,43.4,190186.0
2021-07-19 14:30:00,43.4,43.4,43.15,43.23,145894.0,43.4,43.4,43.15,43.23,145894.0
2021-07-19 14:35:00,43.24,43.26,43.13,43.23,109167.0,43.24,43.26,43.13,43.23,109167.0
2021-07-19 14:40:00,43.23,43.33,43.18,43.33,135972.0,43.23,43.33,43.18,43.33,135972.0
2021-07-19 14:45:00,43.34,43.42,43.31,43.4,151197.0,43.34,43.42,43.31,43.4,151197.0
2021-07-19 14:50:00,43.4,43.49,43.27,43.32,134443.0,43.4,43.49,43.27,43.32,134443.0
2021-07-19 14:55:00,43.32,43.46,43.26,43.32,93218.0,43.32,43.46,43.26,43.32,93218.0
2021-07-19 15:00:00,43.33,43.35,43.18,43.3,154741.0,43.33,43.35,43.18,43.3,154741.0
2021-07-19 15:05:00,43.3,43.34,43.2,43.31,120523.0,43.3,43.34,43.2,43.31,120523.0
2021-07-19 15:10:00,43.3,43.43,43.27,43.32,135771.0,43.3,43.43,43.27,43.32,135771.0
2021-07-19 15:15:00,43.32,43.35,43.17,43.19,173464.0,43.32,43.35,43.17,43.19,173464.0
2021-07-19 15:20:00,43.21,43.32,43.15,43.32,236553.0,43.21,43.32,43.15,43.32,236553.0
2021-07-19 15:25:00,43.33,43.38,43.17,43.2,211990.0,43.33,43.38,43.17,43.2,211990.0
2021-07-19 15:30:00,43.2,43.25,43.16,43.23,263594.0,43.2,43.25,43.16,43.23,263594.0
2021-07-19 15:35:00,43.23,43.33,43.18,43.32,377045.0,43.23,43.33,43.18,43.32,377045.0
2021-07-19 15:40:00,43.31,43.35,43.25,43.31,234404.0,43.31,43.35,43.25,43.31,234404.0
2021-07-19 15:45:00,43.3,43.39,43.22,43.39,452855.0,43.3,43.39,43.22,43.39,452855.0
2021-07-19 15:50:00,43.39,43.39,43.23,43.3,648120.0,43.39,43.39,43.23,43.3,648120.0
2021-07-19 15:55:00,43.31,43.48,43.27,43.48,949590.0,43.31,43.48,43.27,43.48,949590.0
2021-07-20 09:30:00,43.59,43.71,43.07,43.64,631877.0,43.59,43.71,43.07,43.64,631877.0
2021-07-20 09:35:00,43.64,43.74,43.32,43.4,452713.0,43.64,43.74,43.32,43.4,452713.0
2021-07-20 09:40:00,43.4,43.43,43.1,43.27,382772.0,43.4,43.43,43.1,43.27,382772.0
2021-07-20 09:45:00,43.26,43.61,43.23,43.57,402080.0,43.26,43.61,43.23,43.57,402080.0
2021-07-20 09:50:00,43.57,44.11,43.52,44.1,494875.0,43.57,44.11,43.52,44.1,494875.0
2021-07-20 09:55:00,44.09,44.27,44.03,44.12,648473.0,44.09,44.27,44.03,44.12,648473.0
2021-07-20 10:00:00,44.14,44.35,44.09,44.18,289992.0,44.14,44.35,44.09,44.18,289992.0
2021-07-20 10:05:00,44.18,44.42,44.13,44.23,440985.0,44.18,44.42,44.13,44.23,440985.0
2021-07-20 10:10:00,44.22,44.27,43.97,44.21,311033.0,44.22,44.27,43.97,44.21,311033.0
2021-07-20 10:15:00,44.22,44.37,44.18,44.31,261995.0,44.22,44.37,44.18,44.31,261995.0
2021-07-20 10:20:00,44.3,44.56,44.26,44.55,244663.0,44.3,44.56,44.26,44.55,244663.0
2021-07-20 10:25:00,44.56,44.65,44.43,44.56,213181.0,44.56,44.65,44.43,44.56,213181.0
2021-07-20 10:30:00,44.56,44.65,44.39,44.46,354390.0,44.56,44.65,44.39,44.46,354390.0
2021-07-20 10:35:00,44.44,44.61,44.32,44.49,230351.0,44.44,44.61,44.32,44.49,230351.0
2021-07-20 10:40:00,44.49,44.53,44.33,44.44,136642.0,44.49,44.53,44.33,44.44,136642.0
2021-07-20 10:45:00,44.45,44.54,44.37,44.54,127019.0,44.45,44.54,44.37,44.54,127019.0
2021-07-20 10:50:00,44.54,44.71,44.53,44.65,217802.0,44.54,44.71,44.53,44.65,217802.0
2021-07-20 10:55:00,44.65,44.94,44.63,44.91,186733.0,44.65,44.94,44.63,44.91,186733.0
2021-07-20 11:00:00,44.92,45.22,44.89,45.19,399607.0,44.92,45.22,44.89,45.19,399607.0
2021-07-20 11:05:00,45.19,45.45,45.14,45.17,404018.0,45.19,45.45,45.14,45.17,404018.0
2021-07-20 11:10:00,45.18,45.24,45.03,45.23,189769.0,45.18,45.24,45.03,45.23,189769.0
2021-07-20 11:15:00,45.22,45.22,45.02,45.14,203699.0,45.22,45.22,45.02,45.14,203699.0
2021-07-20 11:20:00,45.14,45.23,45.06,45.18,142491.0,45.14,45.23,45.06,45.18,142491.0
2021-07-20 11:25:00,45.18,45.35,45.17,45.28,184534.0,45.18,45.35,45.17,45.28,184534.0
2021-07-20 11:30:00,45.28,45.29,45.09,45.14,172800.0,45.28,45.29,45.09,45.14,172800.0
2021-07-20 11:35:00,45.13,45.28,45.12,45.19,129168.0,45.13,45.28,45.12,45.19,129168.0
2021-07-20 11:40:00,45.19,45.39,45.14,45.38,194900.0,45.19,45.39,45.14,45.38,194900.0
2021-07-20 11:45:00,45.38,45.49,45.28,45.44,341701.0,45.38,45.49,45.28,45.44,341701.0
2021-07-20 11:50:00,45.44,45.49,45.37,45.4,167552.0,45.44,45.49,45.37,45.4,167552.0
2021-07-20 11:55:00,45.39,45.53,45.37,45.48,139224.0,45.39,45.53,45.37,45.48,139224.0
2021-07-20 12:00:00,45.48,45.51,45.29,45.3,144527.0,45.48,45.51,45.29,45.3,144527.0
2021-07-20 12:05:00,45.3,45.32,45.18,45.27,152393.0,45.3,45.32,45.18,45.27,152393.0
2021-07-20 12:10:00,45.26,45.36,45.21,45.32,121359.0,45.26,45.36,45.21,45.32,121359.0
2021-07-20 12:15:00,45.33,45.71,45.33,45.68,636990.0,45.33,45.71,45.33,45.68,636990.0
2021-07-20 12:20:00,45.68,45.75,45.59,45.71,262228.0,45.68,45.75,45.59,45.71,262228.0
2021-07-20 12:25:00,45.71,45.77,45.62,45.77,206836.0,45.71,45.77,45.62,45.77,206836.0
2021-07-20 12:30:00,45.76,45.89,45.74,45.88,151902.0,45.76,45.89,45.74,45.88,151902.0
2021-07-20 12:35:00,45.89,46.01,45.87,45.96,366606.0,45.89,46.01,45.87,45.96,366606.0
2021-07-20 12:40:00,45.97,46.04,45.95,46.01,179883.0,45.97,46.04,45.95,46.01,179883.0
2021-07-20 12:45:00,46.02,46.11,45.93,46.02,295349.0,46.02,46.11,45.93,46.02,295349.0
2021-07-20 12:50:00,46.01,46.1,45.93,45.96,224140.0,46.01,46.1,45.93,45.96,224140.0
2021-07-20 12:55:00,45.96,46.03,45.89,45.94,224849.0,45.96,46.03,45.89,45.94,224849.0
2021-07-20 13:00:00,45.95,46.06,45.7,45.7,200898.0,45.95,46.06,45.7,45.7,200898.0
2021-07-20 13:05:00,45.71,45.85,45.7,45.75,123048.0,45.71,45.85,45.7,45.75,123048.0
2021-07-20 13:10:00,45.75,45.96,45.73,45.93,115422.0,45.75,45.96,45.73,45.93,115422.0
2021-07-20 13:15:00,45.92,45.93,45.77,45.86,108582.0,45.92,45.93,45.77,45.86,108582.0
2021-07-20 13:20:00,45.85,45.88,45.77,45.78,94292.0,45.85,45.88,45.77,45.78,94292.0
2021-07-20 13:25:00,45.78,45.78,45.67,45.74,140927.0,45.78,45.78,45.67,45.74,140927.0
2021-07-20 13:30:00,45.74,45.88,45.71,45.8,123456.0,45.74,45.88,45.71,45.8,123456.0
2021-07-20 13:35:00,45.8,45.94,45.8,45.94,125873.0,45.8,45.94,45.8,45.94,125873.0
2021-07-20 13:40:00,45.95,46.04,45.94,45.96,116918.0,45.95,46.04,45.94,45.96,116918.0
2021-07-20 13:45:00,45.97,46.08,45.9,45.93,104750.0,45.97,46.08,45.9,45.93,104750.0
2021-07-20 13:50:00,45.91,45.96,45.88,45.95,72910.0,45.91,45.96,45.88,45.95,72910.0
2021-07-20 13:55:00,45.97,46.04,45.93,45.94,135021.0,45.97,46.04,45.93,45.94,135021.0
2021-07-20 14:00:00,45.94,46.04,45.94,46.01,134038.0,45.94,46.04,45.94,46.01,134038.0
2021-07-20 14:05:00,46.02,46.13,46.02,46.05,126834.0,46.02,46.13,46.02,46.05,126834.0
2021-07-20 14:10:00,46.06,46.07,45.93,45.95,91043.0,46.06,46.07,45.93,45.95,91043.0
2021-07-20 14:15:00,45.96,46.08,45.96,46.08,107746.0,45.96,46.08,45.96,46.08,107746.0
2021-07-20 14:20:00,46.07,46.1,46.0,46.02,112020.0,46.07,46.1,46.0,46.02,112020.0
2021-07-20 14:25:00,46.02,46.06,45.98,46.02,83111.0,46.02,46.06,45.98,46.02,83111.0
2021-07-20 14:30:00,46.02,46.1,45.95,45.99,113347.0,46.02,46.1,45.95,45.99,113347.0
2021-07-20 14:35:00,45.99,46.06,45.98,46.04,73318.0,45.99,46.06,45.98,46.04,73318.0
2021-07-20 14:40:00,46.04,46.17,46.03,46.15,120189.0,46.04,46.17,46.03,46.15,120189.0
2021-07-20 14:45:00,46.15,46.17,46.08,46.15,123556.0,46.15,46.17,46.08,46.15,123556.0
2021-07-20 14:50:00,46.15,46.23,46.13,46.2,117766.0,46.15,46.23,46.13,46.2,117766.0
2021-07-20 14:55:00,46.2,46.21,46.15,46.18,114188.0,46.2,46.21,46.15,46.18,114188.0
2021-07-20 15:00:00,46.17,46.27,46.14,46.24,167402.0,46.17,46.27,46.14,46.24,167402.0
2021-07-20 15:05:00,46.24,46.35,46.23,46.29,197526.0,46.24,46.35,46.23,46.29,197526.0
2021-07-20 15:10:00,46.29,46.38,46.29,46.3,158548.0,46.29,46.38,46.29,46.3,158548.0
2021-07-20 15:15:00,46.3,46.36,46.26,46.34,209521.0,46.3,46.36,46.26,46.34,209521.0
2021-07-20 15:20:00,46.34,46.41,46.27,46.35,243373.0,46.34,46.41,46.27,46.35,243373.0
2021-07-20 15:25:00,46.34,46.45,46.33,46.43,162082.0,46.34,46.45,46.33,46.43,162082.0
2021-07-20 15:30:00,46.43,46.46,46.34,46.36,180378.0,46.43,46.46,46.34,46.36,180378.0
2021-07-20 15:35:00,46.36,46.37,46.22,46.23,225477.0,46.36,46.37,46.22,46.23,225477.0
2021-07-20 15:40:00,46.22,46.3,46.17,46.24,252715.0,46.22,46.3,46.17,46.24,252715.0
2021-07-20 15:45:00,46.23,46.3,46.18,46.27,411189.0,46.23,46.3,46.18,46.27,411189.0
2021-07-20 15:50:00,46.26,46.35,46.08,46.26,625905.0,46.26,46.35,46.08,46.26,625905.0
2021-07-20 15:55:00,46.26,46.34,46.23,46.27,766556.0,46.26,46.34,46.23,46.27,766556.0
2021-07-21 09:30:00,47.13,47.69,47.0,47.17,804422.0,47.13,47.69,47.0,47.17,804422.0
2021-07-21 09:35:00,47.18,47.61,47.02,47.28,633758.0,47.18,47.61,47.02,47.28,633758.0
2021-07-21 09:40:00,47.28,47.94,47.08,47.87,679965.0,47.28,47.94,47.08,47.87,679965.0
2021-07-21 09:45:00,47.87,48.18,47.83,48.04,564647.0,47.87,48.18,47.83,48.04,564647.0
2021-07-21 09:50:00,48.05,48.31,48.02,48.07,523568.0,48.05,48.31,48.02,48.07,523568.0
2021-07-21 09:55:00,48.07,48.28,48.01,48.06,381784.0,48.07,48.28,48.01,48.06,381784.0
2021-07-21 10:00:00,48.09,48.3,48.03,48.08,345624.0,48.09,48.3,48.03,48.08,345624.0
2021-07-21 10:05:00,48.07,48.53,48.02,48.53,535456.0,48.07,48.53,48.02,48.53,535456.0
2021-07-21 10:10:00,48.54,48.82,48.39,48.79,418476.0,48.54,48.82,48.39,48.79,418476.0
2021-07-21 10:15:00,48.8,48.94,48.66,48.75,409194.0,48.8,48.94,48.66,48.75,409194.0
2021-07-21 10:20:00,48.73,48.91,48.59,48.67,404308.0,48.73,48.91,48.59,48.67,404308.0
2021-07-21 10:25:00,48.65,48.88,48.57,48.6,312159.0,48.65,48.88,48.57,48.6,312159.0
2021-07-21 10:30:00,48.59,48.6,48.17,48.33,458805.0,48.59,48.6,48.17,48.33,458805.0
2021-07-21 10:35:00,48.32,48.67,48.3,48.34,419770.0,48.32,48.67,48.3,48.34,419770.0
2021-07-21 10:40:00,48.34,48.35,48.04,48.04,414074.0,48.34,48.35,48.04,48.04,414074.0
2021-07-21 10:45:00,48.04,48.2,47.68,47.84,565197.0,48.04,48.2,47.68,47.84,565197.0
2021-07-21 10:50:00,47.83,47.99,47.66,47.68,283640.0,47.83,47.99,47.66,47.68,283640.0
2021-07-21 10:55:00,47.67,47.72,47.25,47.45,604334.0,47.67,47.72,47.25,47.45,604334.0
2021-07-21 11:00:00,47.46,47.66,47.44,47.62,281432.0,47.46,47.66,47.44,47.62,281432.0
2021-07-21 11:05:00,47.61,47.67,47.44,47.44,196248.0,47.61,47.67,47.44,47.44,196248.0
2021-07-21 11:10:00,47.44,47.6,47.42,47.59,156775.0,47.44,47.6,47.42,47.59,156775.0
2021-07-21 11:15:00,47.59,47.7,47.49,47.56,179342.0,47.59,47.7,47.49,47.56,179342.0
2021-07-21 11:20:00,47.57,47.76,47.53,47.56,188314.0,47.57,47.76,47.53,47.56,188314.0
2021-07-21 11:25:00,47.58,47.58,47.12,47.15,300614.0,47.58,47.58,47.12,47.15,300614.0
2021-07-21 11:30:00,47.16,47.26,47.08,47.12,265062.0,47.16,47.26,47.08,47.12,265062.0
2021-07-21 11:35:00,47.11,47.23,46.99,47.07,511082.0,47.11,47.23,46.99,47.07,511082.0
2021-07-21 11:40:00,47.08,47.45,47.03,47.44,346881.0,47.08,47.45,47.03,47.44,346881.0
2021-07-21 11:45:00,47.44,47.75,47.4,47.75,359839.0,47.44,47.75,47.4,47.75,359839.0
2021-07-21 11:50:00,47.74,47.85,47.71,47.77,259881.0,47.74,47.85,47.71,47.77,259881.0
2021-07-21 11:55:00,47.77,47.83,47.62,47.71,198100.0,47.77,47.83,47.62,47.71,198100.0
2021-07-21 12:00:00,47.73,47.88,47.69,47.73,155446.0,47.73,47.88,47.69,47.73,155446.0
2021-07-21 12:05:00,47.73,47.99,47.73,47.95,178672.0,47.73,47.99,47.73,47.95,178672.0
2021-07-21 12:10:00,47.95,48.0,47.93,47.96,94228.0,47.95,48.0,47.93,47.96,94228.0
2021-07-21 12:15:00,47.96,48.14,47.92,48.09,274515.0,47.96,48.14,47.92,48.09,274515.0
2021-07-21 12:20:00,48.07,48.24,48.07,48.22,220326.0,48.07,48.24,48.07,48.22,220326.0
2021-07-21 12:25:00,48.2,48.21,48.09,48.13,123703.0,48.2,48.21,48.09,48.13,123703.0
2021-07-21 12:30:00,48.13,48.15,47.97,48.06,184431.0,48.13,48.15,47.97,48.06,184431.0
2021-07-21 12:35:00,48.05,48.11,47.91,47.98,94365.0,48.05,48.11,47.91,47.98,94365.0
2021-07-21 12:40:00,47.98,48.12,47.9,48.12,140955.0,47.98,48.12,47.9,48.12,140955.0
2021-07-21 12:45:00,48.11,48.13,47.97,48.01,96937.0,48.11,48.13,47.97,48.01,96937.0
2021-07-21 12:50:00,48.01,48.07,47.94,48.06,61459.0,48.01,48.07,47.94,48.06,61459.0
2021-07-21 12:55:00,48.07,48.07,47.95,48.06,81635.0,48.07,48.07,47.95,48.06,81635.0
2021-07-21 13:00:00,48.06,48.26,48.06,48.21,131011.0,48.06,48.26,48.06,48.21,131011.0
2021-07-21 13:05:00,48.21,48.26,48.15,48.22,118425.0,48.21,48.26,48.15,48.22,118425.0
2021-07-21 13:10:00,48.19,48.42,48.16,48.39,170680.0,48.19,48.42,48.16,48.39,170680.0
2021-07-21 13:15:00,48.38,48.42,48.33,48.4,159742.0,48.38,48.42,48.33,48.4,159742.0
2021-07-21 13:20:00,48.39,48.43,48.3,48.41,105806.0,48.39,48.43,48.3,48.41,105806.0
2021-07-21 13:25:00,48.39,48.4,48.24,48.27,94916.0,48.39,48.4,48.24,48.27,94916.0
2021-07-21 13:30:00,48.27,48.3,48.19,48.19,90828.0,48.27,48.3,48.19,48.19,90828.0
2021-07-21 13:35:00,48.2,48.21,48.05,48.15,367299.0,48.2,48.21,48.05,48.15,367299.0
2021-07-21 13:40:00,48.15,48.2,48.06,48.12,117020.0,48.15,48.2,48.06,48.12,117020.0
2021-07-21 13:45:00,48.11,48.12,47.85,47.87,150613.0,48.11,48.12,47.85,47.87,150613.0
2021-07-21 13:50:00,47.87,47.98,47.86,47.97,60408.0,47.87,47.98,47.86,47.97,60408.0
2021-07-21 13:55:00,47.96,47.96,47.74,47.75,123735.0,47.96,47.96,47.74,47.75,123735.0
2021-07-21 14:00:00,47.75,47.9,47.72,47.87,197804.0,47.75,47.9,47.72,47.87,197804.0
2021-07-21 14:05:00,47.87,47.97,47.82,47.83,122171.0,47.87,47.97,47.82,47.83,122171.0
2021-07-21 14:10:00,47.82,47.86,47.72,47.75,119933.0,47.82,47.86,47.72,47.75,119933.0
2021-07-21 14:15:00,47.74,47.84,47.72,47.74,165516.0,47.74,47.84,47.72,47.74,165516.0
2021-07-21 14:20:00,47.73,47.75,47.64,47.73,97671.0,47.73,47.75,47.64,47.73,97671.0
2021-07-21 14:25:00,47.72,47.85,47.71,47.82,129211.0,47.72,47.85,47.71,47.82,129211.0
2021-07-21 14:30:00,47.83,47.83,47.7,47.71,90691.0,47.83,47.83,47.7,47.71,90691.0
2021-07-21 14:35:00,47.71,47.74,47.59,47.65,139761.0,47.71,47.74,47.59,47.65,139761.0
2021-07-21 14:40:00,47.65,47.65,47.57,47.58,93105.0,47.65,47.65,47.57,47.58,93105.0
2021-07-21 14:45:00,47.58,47.71,47.58,47.7,76567.0,47.58,47.71,47.58,47.7,76567.0
2021-07-21 14:50:00,47.7,47.7,47.63,47.64,67452.0,47.7,47.7,47.63,47.64,67452.0
2021-07-21 14:55:00,47.64,47.72,47.63,47.7,75269.0,47.64,47.72,47.63,47.7,75269.0
2021-07-21 15:00:00,47.7,47.83,47.69,47.78,111505.0,47.7,47.83,47.69,47.78,111505.0
2021-07-21 15:05:00,47.78,47.83,47.77,47.8,98479.0,47.78,47.83,47.77,47.8,98479.0
2021-07-21 15:10:00,47.8,47.88,47.69,47.72,97156.0,47.8,47.88,47.69,47.72,97156.0
2021-07-21 15:15:00,47.71,47.82,47.7,47.8,115709.0,47.71,47.82,47.7,47.8,115709.0
2021-07-21 15:20:00,47.8,47.87,47.74,47.75,131271.0,47.8,47.87,47.74,47.75,131271.0
2021-07-21 15:25:00,47.74,47.76,47.59,47.71,224632.0,47.74,47.76,47.59,47.71,224632.0
2021-07-21 15:30:00,47.71,47.86,47.69,47.85,129891.0,47.71,47.86,47.69,47.85,129891.0
2021-07-21 15:35:00,47.85,48.02,47.84,47.97,177687.0,47.85,48.02,47.84,47.97,177687.0
2021-07-21 15:40:00,47.97,48.1,47.93,48.08,220074.0,47.97,48.1,47.93,48.08,220074.0
2021-07-21 15:45:00,48.08,48.13,47.86,47.88,252934.0,48.08,48.13,47.86,47.88,252934.0
2021-07-21 15:50:00,47.88,47.99,47.84,47.95,321129.0,47.88,47.99,47.84,47.95,321129.0
2021-07-21 15:55:00,47.95,48.16,47.94,48.1,521591.0,47.95,48.16,47.94,48.1,521591.0
2021-07-22 09:30:00,47.69,47.74,46.92,47.26,530844.0,47.69,47.74,46.92,47.26,530844.0
2021-07-22 09:35:00,47.23,47.38,46.8,47.38,422736.0,47.23,47.38,46.8,47.38,422736.0
2021-07-22 09:40:00,47.39,47.85,47.32,47.75,298673.0,47.39,47.85,47.32,47.75,298673.0
2021-07-22 09:45:00,47.76,47.95,47.31,47.35,391176.0,47.76,47.95,47.31,47.35,391176.0
2021-07-22 09:50:00,47.35,47.79,47.35,47.71,312530.0,47.35,47.79,47.35,47.71,312530.0
2021-07-22 09:55:00,47.68,47.85,47.59,47.71,151300.0,47.68,47.85,47.59,47.71,151300.0
2021-07-22 10:00:00,47.72,47.89,47.52,47.72,209159.0,47.72,47.89,47.52,47.72,209159.0
2021-07-22 10:05:00,47.71,48.08,47.7,48.08,379522.0,47.71,48.08,47.7,48.08,379522.0
2021-07-22 10:10:00,48.08,48.43,48.08,48.25,325014.0,48.08,48.43,48.08,48.25,325014.0
2021-07-22 10:15:00,48.24,48.65,48.18,48.54,353887.0,48.24,48.65,48.18,48.54,353887.0
2021-07-22 10:20:00,48.55,48.65,48.21,48.21,206139.0,48.55,48.65,48.21,48.21,206139.0
2021-07-22 10:25:00,48.21,48.5,48.2,48.38,184369.0,48.21,48.5,48.2,48.38,184369.0
2021-07-22 10:30:00,48.38,48.5,48.27,48.32,218593.0,48.38,48.5,48.27,48.32,218593.0
2021-07-22 10:35:00,48.31,48.6,48.24,48.51,309559.0,48.31,48.6,48.24,48.51,309559.0
2021-07-22 10:40:00,48.51,48.7,48.51,48.69,291215.0,48.51,48.7,48.51,48.69,291215.0
2021-07-22 10:45:00,48.69,48.69,48.38,48.4,251629.0,48.69,48.69,48.38,48.4,251629.0
2021-07-22 10:50:00,48.41,48.41,48.24,48.35,234480.0,48.41,48.41,48.24,48.35,234480.0
2021-07-22 10:55:00,48.36,48.36,48.04,48.14,177819.0,48.36,48.36,48.04,48.14,177819.0
2021-07-22 11:00:00,48.13,48.28,47.84,47.97,467789.0,48.13,48.28,47.84,47.97,467789.0
2021-07-22 11:05:00,47.97,48.03,47.69,47.72,192533.0,47.97,48.03,47.69,47.72,192533.0
2021-07-22 11:10:00,47.72,47.85,47.71,47.76,101475.0,47.72,47.85,47.71,47.76,101475.0
2021-07-22 11:15:00,47.75,47.81,47.69,47.81,100161.0,47.75,47.81,47.69,47.81,100161.0
2021-07-22 11:20:00,47.8,47.9,47.66,47.89,164720.0,47.8,47.9,47.66,47.89,164720.0
2021-07-22 11:25:00,47.89,47.89,47.64,47.8,120774.0,47.89,47.89,47.64,47.8,120774.0
2021-07-22 11:30:00,47.8,47.86,47.69,47.71,135897.0,47.8,47.86,47.69,47.71,135897.0
2021-07-22 11:35:00,47.7,47.93,47.67,47.85,267294.0,47.7,47.93,47.67,47.85,267294.0
2021-07-22 11:40:00,47.85,47.93,47.67,47.72,94406.0,47.85,47.93,47.67,47.72,94406.0
2021-07-22 11:45:00,47.71,47.81,47.71,47.77,55256.0,47.71,47.81,47.71,47.77,55256.0
2021-07-22 11:50:00,47.77,47.88,47.68,47.87,70382.0,47.77,47.88,47.68,47.87,70382.0
2021-07-22 11:55:00,47.86,47.95,47.78,47.88,86998.0,47.86,47.95,47.78,47.88,86998.0
2021-07-22 12:00:00,47.87,48.02,47.86,47.94,131459.0,47.87,48.02,47.86,47.94,131459.0
2021-07-22 12:05:00,47.95,48.02,47.74,47.74,165271.0,47.95,48.02,47.74,47.74,165271.0
2021-07-22 12:10:00,47.74,47.81,47.67,47.68,63656.0,47.74,47.81,47.67,47.68,63656.0
2021-07-22 12:15:00,47.68,47.75,47.56,47.58,94781.0,47.68,47.75,47.56,47.58,94781.0
2021-07-22 12:20:00,47.57,47.66,47.56,47.62,50734.0,47.57,47.66,47.56,47.62,50734.0
2021-07-22 12:25:00,47.62,47.83,47.61,47.82,86064.0,47.62,47.83,47.61,47.82,86064.0
2021-07-22 12:30:00,47.82,47.9,47.79,47.87,107391.0,47.82,47.9,47.79,47.87,107391.0
2021-07-22 12:35:00,47.85,47.91,47.81,47.88,50072.0,47.85,47.91,47.81,47.88,50072.0
2021-07-22 12:40:00,47.88,47.96,47.84,47.93,67270.0,47.88,47.96,47.84,47.93,67270.0
2021-07-22 12:45:00,47.92,47.93,47.8,47.83,110487.0,47.92,47.93,47.8,47.83,110487.0
2021-07-22 12:50:00,47.83,47.92,47.82,47.91,45535.0,47.83,47.92,47.82,47.91,45535.0
2021-07-22 12:55:00,47.91,47.99,47.86,47.98,75227.0,47.91,47.99,47.86,47.98,75227.0
2021-07-22 13:00:00,47.97,47.98,47.9,47.93,55731.0,47.97,47.98,47.9,47.93,55731.0
2021-07-22 13:05:00,47.93,48.11,47.93,48.09,57430.0,47.93,48.11,47.93,48.09,57430.0
2021-07-22 13:10:00,48.08,48.17,48.05,48.12,66607.0,48.08,48.17,48.05,48.12,66607.0
2021-07-22 13:15:00,48.12,48.12,47.98,48.0,86039.0,48.12,48.12,47.98,48.0,86039.0
2021-07-22 13:20:00,47.99,48.08,47.93,48.08,67849.0,47.99,48.08,47.93,48.08,67849.0
2021-07-22 13:25:00,48.08,48.12,48.02,48.09,47037.0,48.08,48.12,48.02,48.09,47037.0
2021-07-22 13:30:00,48.1,48.15,48.04,48.13,61836.0,48.1,48.15,48.04,48.13,61836.0
2021-07-22 13:35:00,48.14,48.15,48.03,48.06,34682.0,48.14,48.15,48.03,48.06,34682.0
2021-07-22 13:40:00,48.06,48.08,48.0,48.02,40884.0,48.06,48.08,48.0,48.02,40884.0
2021-07-22 13:45:00,48.01,48.01,47.92,47.96,66875.0,48.01,48.01,47.92,47.96,66875.0
2021-07-22 13:50:00,47.95,48.01,47.93,48.01,42771.0,47.95,48.01,47.93,48.01,42771.0
2021-07-22 13:55:00,48.01,48.05,47.99,48.04,40044.0,48.01,48.05,47.99,48.04,40044.0
2021-07-22 14:00:00,48.04,48.08,48.0,48.04,58846.0,48.04,48.08,48.0,48.04,58846.0
2021-07-22 14:05:00,48.05,48.11,48.03,48.04,52537.0,48.05,48.11,48.03,48.04,52537.0
2021-07-22 14:10:00,48.04,48.06,47.99,48.06,56582.0,48.04,48.06,47.99,48.06,56582.0
2021-07-22 14:15:00,48.05,48.07,47.97,47.97,47037.0,48.05,48.07,47.97,47.97,47037.0
2021-07-22 14:20:00,47.97,48.01,47.92,47.94,52713.0,47.97,48.01,47.92,47.94,52713.0
2021-07-22 14:25:00,47.94,47.95,47.89,47.93,49377.0,47.94,47.95,47.89,47.93,49377.0
2021-07-22 14:30:00,47.93,47.94,47.85,47.93,71141.0,47.93,47.94,47.85,47.93,71141.0
2021-07-22 14:35:00,47.92,47.96,47.9,47.95,90636.0,47.92,47.96,47.9,47.95,90636.0
2021-07-22 14:40:00,47.96,47.97,47.87,47.91,90553.0,47.96,47.97,47.87,47.91,90553.0
2021-07-22 14:45:00,47.91,48.04,47.9,48.03,69855.0,47.91,48.04,47.9,48.03,69855.0
2021-07-22 14:50:00,48.03,48.07,48.0,48.06,48593.0,48.03,48.07,48.0,48.06,48593.0
2021-07-22 14:55:00,48.05,48.09,48.03,48.08,39576.0,48.05,48.09,48.03,48.08,39576.0
2021-07-22 15:00:00,48.08,48.09,48.02,48.03,58936.0,48.08,48.09,48.02,48.03,58936.0
2021-07-22 15:05:00,48.02,48.07,48.0,48.04,74503.0,48.02,48.07,48.0,48.04,74503.0
2021-07-22 15:10:00,48.04,48.04,47.91,47.92,60797.0,48.04,48.04,47.91,47.92,60797.0
2021-07-22 15:15:00,47.91,47.98,47.9,47.98,60995.0,47.91,47.98,47.9,47.98,60995.0
2021-07-22 15:20:00,47.98,48.03,47.96,47.97,55246.0,47.98,48.03,47.96,47.97,55246.0
2021-07-22 15:25:00,47.97,48.02,47.96,48.0,39558.0,47.97,48.02,47.96,48.0,39558.0
2021-07-22 15:30:00,47.99,48.03,47.87,47.89,81485.0,47.99,48.03,47.87,47.89,81485.0
2021-07-22 15:35:00,47.89,47.92,47.82,47.85,66559.0,47.89,47.92,47.82,47.85,66559.0
2021-07-22 15:40:00,47.85,47.91,47.83,47.9,83880.0,47.85,47.91,47.83,47.9,83880.0
2021-07-22 15:45:00,47.9,47.94,47.87,47.89,120277.0,47.9,47.94,47.87,47.89,120277.0
2021-07-22 15:50:00,47.89,47.98,47.86,47.97,244596.0,47.89,47.98,47.86,47.97,244596.0
2021-07-22 15:55:00,47.98,48.01,47.9,47.95,335246.0,47.98,48.01,47.9,47.95,335246.0
2021-07-23 09:30:00,48.16,48.46,47.98,48.38,321776.0,48.16,48.46,47.98,48.38,321776.0
2021-07-23 09:35:00,48.37,48.48,48.08,48.1,267143.0,48.37,48.48,48.08,48.1,267143.0
2021-07-23 09:40:00,48.1,48.28,47.8,48.22,286905.0,48.1,48.28,47.8,48.22,286905.0
2021-07-23 09:45:00,48.24,48.28,47.93,47.96,273399.0,48.24,48.28,47.93,47.96,273399.0
2021-07-23 09:50:00,47.95,47.95,47.42,47.59,414001.0,47.95,47.95,47.42,47.59,414001.0
2021-07-23 09:55:00,47.59,47.67,47.46,47.58,186334.0,47.59,47.67,47.46,47.58,186334.0
2021-07-23 10:00:00,47.58,47.64,47.32,47.33,217876.0,47.58,47.64,47.32,47.33,217876.0
2021-07-23 10:05:00,47.33,47.41,47.19,47.32,316641.0,47.33,47.41,47.19,47.32,316641.0
2021-07-23 10:10:00,47.31,47.38,47.16,47.29,149141.0,47.31,47.38,47.16,47.29,149141.0
2021-07-23 10:15:00,47.27,47.51,47.25,47.29,222753.0,47.27,47.51,47.25,47.29,222753.0
2021-07-23 10:20:00,47.3,47.45,47.21,47.44,102833.0,47.3,47.45,47.21,47.44,102833.0
2021-07-23 10:25:00,47.44,47.66,47.41,47.65,186975.0,47.44,47.66,47.41,47.65,186975.0
2021-07-23 10:30:00,47.66,47.81,47.55,47.78,128538.0,47.66,47.81,47.55,47.78,128538.0
2021-07-23 10:35:00,47.78,47.82,47.63,47.66,194647.0,47.78,47.82,47.63,47.66,194647.0
2021-07-23 10:40:00,47.65,47.95,47.64,47.85,121633.0,47.65,47.95,47.64,47.85,121633.0
2021-07-23 10:45:00,47.86,47.87,47.75,47.8,75532.0,47.86,47.87,47.75,47.8,75532.0
2021-07-23 10:50:00,47.82,47.96,47.69,47.78,85604.0,47.82,47.96,47.69,47.78,85604.0
2021-07-23 10:55:00,47.8,47.85,47.75,47.84,91419.0,47.8,47.85,47.75,47.84,91419.0
2021-07-23 11:00:00,47.85,47.85,47.68,47.75,77579.0,47.85,47.85,47.68,47.75,77579.0
2021-07-23 11:05:00,47.74,47.84,47.72,47.82,70661.0,47.74,47.84,47.72,47.82,70661.0
2021-07-23 11:10:00,47.83,47.85,47.65,47.69,97257.0,47.83,47.85,47.65,47.69,97257.0
2021-07-23 11:15:00,47.71,47.77,47.64,47.66,82426.0,47.71,47.77,47.64,47.66,82426.0
2021-07-23 11:20:00,47.67,47.76,47.66,47.72,76456.0,47.67,47.76,47.66,47.72,76456.0
2021-07-23 11:25:00,47.72,47.79,47.71,47.77,74932.0,47.72,47.79,47.71,47.77,74932.0
2021-07-23 11:30:00,47.78,47.9,47.75,47.81,166899.0,47.78,47.9,47.75,47.81,166899.0
2021-07-23 11:35:00,47.81,47.89,47.78,47.85,117610.0,47.81,47.89,47.78,47.85,117610.0
2021-07-23 11:40:00,47.86,47.87,47.69,47.74,144693.0,47.86,47.87,47.69,47.74,144693.0
2021-07-23 11:45:00,47.73,47.73,47.61,47.65,64417.0,47.73,47.73,47.61,47.65,64417.0
2021-07-23 11:50:00,47.66,47.7,47.61,47.69,87861.0,47.66,47.7,47.61,47.69,87861.0
2021-07-23 11:55:00,47.69,47.7,47.58,47.6,53053.0,47.69,47.7,47.58,47.6,53053.0
2021-07-23 12:00:00,47.6,47.69,47.57,47.61,47542.0,47.6,47.69,47.57,47.61,47542.0
2021-07-23 12:05:00,47.61,47.67,47.59,47.6,47523.0,47.61,47.67,47.59,47.6,47523.0
2021-07-23 12:10:00,47.61,47.78,47.58,47.77,77262.0,47.61,47.78,47.58,47.77,77262.0
2021-07-23 12:15:00,47.77,47.79,47.73,47.73,31436.0,47.77,47.79,47.73,47.73,31436.0
2021-07-23 12:20:00,47.73,47.75,47.67,47.68,31988.0,47.73,47.75,47.67,47.68,31988.0
2021-07-23 12:25:00,47.67,47.72,47.63,47.65,55096.0,47.67,47.72,47.63,47.65,55096.0
2021-07-23 12:30:00,47.65,47.66,47.53,47.62,49356.0,47.65,47.66,47.53,47.62,49356.0
2021-07-23 12:35:00,47.61,47.64,47.55,47.63,39903.0,47.61,47.64,47.55,47.63,39903.0
2021-07-23 12:40:00,47.63,47.65,47.54,47.59,41975.0,47.63,47.65,47.54,47.59,41975.0
2021-07-23 12:45:00,47.59,47.63,47.54,47.6,33942.0,47.59,47.63,47.54,47.6,33942.0
2021-07-23 12:50:00,47.6,47.61,47.47,47.48,71618.0,47.6,47.61,47.47,47.48,71618.0
2021-07-23 12:55:00,47.48,47.56,47.44,47.54,156766.0,47.48,47.56,47.44,47.54,156766.0
2021-07-23 13:00:00,47.55,47.68,47.5,47.68,66643.0,47.55,47.68,47.5,47.68,66643.0
2021-07-23 13:05:00,47.67,47.7,47.64,47.65,42503.0,47.67,47.7,47.64,47.65,42503.0
2021-07-23 13:10:00,47.64,47.7,47.64,47.65,40662.0,47.64,47.7,47.64,47.65,40662.0
2021-07-23 13:15:00,47.65,47.69,47.57,47.66,51364.0,47.65,47.69,47.57,47.66,51364.0
2021-07-23 13:20:00,47.66,47.71,47.64,47.71,60003.0,47.66,47.71,47.64,47.71,60003.0
2021-07-23 13:25:00,47.71,47.74,47.69,47.69,25013.0,47.71,47.74,47.69,47.69,25013.0
2021-07-23 13:30:00,47.69,47.69,47.61,47.65,28612.0,47.69,47.69,47.61,47.65,28612.0
2021-07-23 13:35:00,47.64,47.71,47.63,47.7,27785.0,47.64,47.71,47.63,47.7,27785.0
2021-07-23 13:40:00,47.7,47.74,47.68,47.72,35548.0,47.7,47.74,47.68,47.72,35548.0
2021-07-23 13:45:00,47.71,47.79,47.64,47.79,50419.0,47.71,47.79,47.64,47.79,50419.0
2021-07-23 13:50:00,47.79,47.83,47.76,47.77,34742.0,47.79,47.83,47.76,47.77,34742.0
2021-07-23 13:55:00,47.78,47.87,47.74,47.84,37506.0,47.78,47.87,47.74,47.84,37506.0
2021-07-23 14:00:00,47.84,47.84,47.75,47.8,37181.0,47.84,47.84,47.75,47.8,37181.0
2021-07-23 14:05:00,47.79,47.83,47.77,47.8,30487.0,47.79,47.83,47.77,47.8,30487.0
2021-07-23 14:10:00,47.8,47.88,47.79,47.8,39241.0,47.8,47.88,47.79,47.8,39241.0
2021-07-23 14:15:00,47.81,47.88,47.78,47.86,55911.0,47.81,47.88,47.78,47.86,55911.0
2021-07-23 14:20:00,47.85,47.87,47.8,47.8,36469.0,47.85,47.87,47.8,47.8,36469.0
2021-07-23 14:25:00,47.81,47.84,47.75,47.78,29099.0,47.81,47.84,47.75,47.78,29099.0
2021-07-23 14:30:00,47.77,47.84,47.74,47.76,45743.0,47.77,47.84,47.74,47.76,45743.0
2021-07-23 14:35:00,47.76,47.84,47.74,47.82,42400.0,47.76,47.84,47.74,47.82,42400.0
2021-07-23 14:40:00,47.81,47.82,47.77,47.8,30801.0,47.81,47.82,47.77,47.8,30801.0
2021-07-23 14:45:00,47.8,47.81,47.76,47.77,28903.0,47.8,47.81,47.76,47.77,28903.0
2021-07-23 14:50:00,47.77,47.8,47.75,47.78,29377.0,47.77,47.8,47.75,47.78,29377.0
2021-07-23 14:55:00,47.78,47.85,47.76,47.85,36104.0,47.78,47.85,47.76,47.85,36104.0
2021-07-23 15:00:00,47.85,47.86,47.75,47.78,42346.0,47.85,47.86,47.75,47.78,42346.0
2021-07-23 15:05:00,47.78,47.79,47.72,47.78,30264.0,47.78,47.79,47.72,47.78,30264.0
2021-07-23 15:10:00,47.78,47.79,47.76,47.78,26003.0,47.78,47.79,47.76,47.78,26003.0
2021-07-23 15:15:00,47.78,47.85,47.76,47.82,62204.0,47.78,47.85,47.76,47.82,62204.0
2021-07-23 15:20:00,47.81,47.84,47.72,47.73,49795.0,47.81,47.84,47.72,47.73,49795.0
2021-07-23 15:25:00,47.74,47.74,47.68,47.72,54466.0,47.74,47.74,47.68,47.72,54466.0
2021-07-23 15:30:00,47.72,47.76,47.68,47.68,75147.0,47.72,47.76,47.68,47.68,75147.0
2021-07-23 15:35:00,47.68,47.69,47.61,47.63,87615.0,47.68,47.69,47.61,47.63,87615.0
2021-07-23 15:40:00,47.63,47.65,47.57,47.62,97967.0,47.63,47.65,47.57,47.62,97967.0
2021-07-23 15:45:00,47.62,47.64,47.43,47.47,180519.0,47.62,47.64,47.43,47.47,180519.0
2021-07-23 15:50:00,47.47,47.56,47.46,47.53,256545.0,47.47,47.56,47.46,47.53,256545.0
2021-07-23 15:55:00,47.52,47.59,47.49,47.54,407465.0,47.52,47.59,47.49,47.54,407465.0
2021-07-26 09:30:00,47.49,48.25,47.4,48.25,441382.0,47.49,48.25,47.4,48.25,441382.0
2021-07-26 09:35:00,48.21,48.34,47.73,47.77,279344.0,48.21,48.34,47.73,47.77,279344.0
2021-07-26 09:40:00,47.77,47.85,47.4,47.44,331050.0,47.77,47.85,47.4,47.44,331050.0
2021-07-26 09:45:00,47.45,47.99,47.45,47.95,318032.0,47.45,47.99,47.45,47.95,318032.0
2021-07-26 09:50:00,47.94,48.23,47.86,48.17,194494.0,47.94,48.23,47.86,48.17,194494.0
2021-07-26 09:55:00,48.17,48.28,48.04,48.22,145280.0,48.17,48.28,48.04,48.22,145280.0
2021-07-26 10:00:00,48.22,48.56,48.18,48.55,223695.0,48.22,48.56,48.18,48.55,223695.0
2021-07-26 10:05:00,48.55,48.93,48.53,48.89,336317.0,48.55,48.93,48.53,48.89,336317.0
2021-07-26 10:10:00,48.88,49.17,48.83,49.06,353573.0,48.88,49.17,48.83,49.06,353573.0
2021-07-26 10:15:00,49.06,49.1,48.93,48.98,172869.0,49.06,49.1,48.93,48.98,172869.0
2021-07-26 10:20:00,48.99,49.01,48.81,48.89,200823.0,48.99,49.01,48.81,48.89,200823.0
2021-07-26 10:25:00,48.87,48.88,48.73,48.77,102315.0,48.87,48.88,48.73,48.77,102315.0
2021-07-26 10:30:00,48.78,48.85,48.56,48.68,159885.0,48.78,48.85,48.56,48.68,159885.0
2021-07-26 10:35:00,48.67,48.67,48.46,48.52,138990.0,48.67,48.67,48.46,48.52,138990.0
2021-07-26 10:40:00,48.52,48.72,48.51,48.55,101081.0,48.52,48.72,48.51,48.55,101081.0
2021-07-26 10:45:00,48.56,48.74,48.54,48.66,114369.0,48.56,48.74,48.54,48.66,114369.0
2021-07-26 10:50:00,48.65,48.71,48.51,48.68,115275.0,48.65,48.71,48.51,48.68,115275.0
2021-07-26 10:55:00,48.68,48.77,48.48,48.53,108474.0,48.68,48.77,48.48,48.53,108474.0
2021-07-26 11:00:00,48.52,48.57,48.43,48.51,70018.0,48.52,48.57,48.43,48.51,70018.0
2021-07-26 11:05:00,48.51,48.66,48.47,48.59,73165.0,48.51,48.66,48.47,48.59,73165.0
2021-07-26 11:10:00,48.58,48.59,48.44,48.5,80364.0,48.58,48.59,48.44,48.5,80364.0
2021-07-26 11:15:00,48.51,48.68,48.5,48.61,61992.0,48.51,48.68,48.5,48.61,61992.0
2021-07-26 11:20:00,48.61,48.62,48.43,48.45,86295.0,48.61,48.62,48.43,48.45,86295.0
2021-07-26 11:25:00,48.45,48.56,48.4,48.47,66361.0,48.45,48.56,48.4,48.47,66361.0
2021-07-26 11:30:00,48.48,48.56,48.42,48.48,83970.0,48.48,48.56,48.42,48.48,83970.0
2021-07-26 11:35:00,48.47,48.6,48.44,48.57,47859.0,48.47,48.6,48.44,48.57,47859.0
2021-07-26 11:40:00,48.59,48.66,48.56,48.59,72560.0,48.59,48.66,48.56,48.59,72560.0
2021-07-26 11:45:00,48.59,48.75,48.59,48.65,62623.0,48.59,48.75,48.59,48.65,62623.0
2021-07-26 11:50:00,48.65,48.69,48.58,48.62,35471.0,48.65,48.69,48.58,48.62,35471.0
2021-07-26 11:55:00,48.62,48.65,48.52,48.58,60476.0,48.62,48.65,48.52,48.58,60476.0
2021-07-26 12:00:00,48.56,48.57,48.41,48.46,46431.0,48.56,48.57,48.41,48.46,46431.0
2021-07-26 12:05:00,48.46,48.46,48.38,48.44,49482.0,48.46,48.46,48.38,48.44,49482.0
2021-07-26 12:10:00,48.43,48.46,48.4,48.43,49694.0,48.43,48.46,48.4,48.43,49694.0
2021-07-26 12:15:00,48.44,48.44,48.31,48.36,72372.0,48.44,48.44,48.31,48.36,72372.0
2021-07-26 12:20:00,48.36,48.49,48.35,48.48,48424.0,48.36,48.49,48.35,48.48,48424.0
2021-07-26 12:25:00,48.48,48.57,48.46,48.56,64938.0,48.48,48.57,48.46,48.56,64938.0
2021-07-26 12:30:00,48.55,48.63,48.54,48.58,48968.0,48.55,48.63,48.54,48.58,48968.0
2021-07-26 12:35:00,48.57,48.67,48.57,48.62,61229.0,48.57,48.67,48.57,48.62,61229.0
2021-07-26 12:40:00,48.61,48.62,48.47,48.47,68472.0,48.61,48.62,48.47,48.47,68472.0
2021-07-26 12:45:00,48.47,48.65,48.46,48.62,92842.0,48.47,48.65,48.46,48.62,92842.0
2021-07-26 12:50:00,48.62,48.62,48.52,48.55,25220.0,48.62,48.62,48.52,48.55,25220.0
2021-07-26 12:55:00,48.55,48.63,48.49,48.54,79365.0,48.55,48.63,48.49,48.54,79365.0
2021-07-26 13:00:00,48.54,48.59,48.5,48.54,39147.0,48.54,48.59,48.5,48.54,39147.0
2021-07-26 13:05:00,48.53,48.58,48.46,48.52,36923.0,48.53,48.58,48.46,48.52,36923.0
2021-07-26 13:10:00,48.52,48.53,48.37,48.41,38149.0,48.52,48.53,48.37,48.41,38149.0
2021-07-26 13:15:00,48.41,48.47,48.4,48.46,41581.0,48.41,48.47,48.4,48.46,41581.0
2021-07-26 13:20:00,48.46,48.55,48.45,48.52,28259.0,48.46,48.55,48.45,48.52,28259.0
2021-07-26 13:25:00,48.52,48.55,48.49,48.55,31499.0,48.52,48.55,48.49,48.55,31499.0
2021-07-26 13:30:00,48.55,48.56,48.49,48.5,26529.0,48.55,48.56,48.49,48.5,26529.0
2021-07-26 13:35:00,48.49,48.49,48.43,48.45,30567.0,48.49,48.49,48.43,48.45,30567.0
2021-07-26 13:40:00,48.47,48.48,48.4,48.42,32671.0,48.47,48.48,48.4,48.42,32671.0
2021-07-26 13:45:00,48.43,48.44,48.39,48.41,23735.0,48.43,48.44,48.39,48.41,23735.0
2021-07-26 13:50:00,48.4,48.44,48.36,48.4,35484.0,48.4,48.44,48.36,48.4,35484.0
2021-07-26 13:55:00,48.4,48.48,48.39,48.45,33930.0,48.4,48.48,48.39,48.45,33930.0
2021-07-26 14:00:00,48.45,48.48,48.39,48.43,44882.0,48.45,48.48,48.39,48.43,44882.0
2021-07-26 14:05:00,48.43,48.55,48.42,48.52,45622.0,48.43,48.55,48.42,48.52,45622.0
2021-07-26 14:10:00,48.52,48.56,48.49,48.52,49550.0,48.52,48.56,48.49,48.52,49550.0
2021-07-26 14:15:00,48.53,48.67,48.51,48.66,98192.0,48.53,48.67,48.51,48.66,98192.0
2021-07-26 14:20:00,48.66,48.71,48.63,48.7,66491.0,48.66,48.71,48.63,48.7,66491.0
2021-07-26 14:25:00,48.7,48.71,48.66,48.71,80000.0,48.7,48.71,48.66,48.71,80000.0
2021-07-26 14:30:00,48.71,48.81,48.7,48.81,78842.0,48.71,48.81,48.7,48.81,78842.0
2021-07-26 14:35:00,48.82,48.85,48.75,48.82,60724.0,48.82,48.85,48.75,48.82,60724.0
2021-07-26 14:40:00,48.82,48.87,48.82,48.84,52389.0,48.82,48.87,48.82,48.84,52389.0
2021-07-26 14:45:00,48.84,48.93,48.84,48.92,49956.0,48.84,48.93,48.84,48.92,49956.0
2021-07-26 14:50:00,48.91,48.92,48.86,48.91,79759.0,48.91,48.92,48.86,48.91,79759.0
2021-07-26 14:55:00,48.91,48.94,48.87,48.9,71642.0,48.91,48.94,48.87,48.9,71642.0
2021-07-26 15:00:00,48.9,48.98,48.9,48.96,79900.0,48.9,48.98,48.9,48.96,79900.0
2021-07-26 15:05:00,48.95,49.0,48.93,48.98,69437.0,48.95,49.0,48.93,48.98,69437.0
2021-07-26 15:10:00,48.98,49.01,48.96,49.0,231262.0,48.98,49.01,48.96,49.0,231262.0
2021-07-26 15:15:00,49.0,49.01,48.96,49.0,87145.0,49.0,49.01,48.96,49.0,87145.0
2021-07-26 15:20:00,49.0,49.01,48.98,49.0,132854.0,49.0,49.01,48.98,49.0,132854.0
2021-07-26 15:25:00,49.0,49.01,48.97,48.99,92323.0,49.0,49.01,48.97,48.99,92323.0
2021-07-26 15:30:00,48.98,49.01,48.96,49.0,152008.0,48.98,49.01,48.96,49.0,152008.0
2021-07-26 15:35:00,49.0,49.2,48.98,49.2,205257.0,49.0,49.2,48.98,49.2,205257.0
2021-07-26 15:40:00,49.2,49.33,49.19,49.33,189091.0,49.2,49.33,49.19,49.33,189091.0
2021-07-26 15:45:00,49.32,49.44,49.3,49.42,260404.0,49.32,49.44,49.3,49.42,260404.0
2021-07-26 15:50:00,49.41,49.52,49.36,49.52,420227.0,49.41,49.52,49.36,49.52,420227.0
2021-07-26 15:55:00,49.52,49.53,49.42,49.45,587798.0,49.52,49.53,49.42,49.45,587798.0
2021-07-27 09:30:00,49.23,49.45,48.48,49.43,571505.0,49.23,49.45,48.48,49.43,571505.0
2021-07-27 09:35:00,49.44,49.57,48.9,48.96,431963.0,49.44,49.57,48.9,48.96,431963.0
2021-07-27 09:40:00,48.96,49.33,48.83,49.08,240330.0,48.96,49.33,48.83,49.08,240330.0
2021-07-27 09:45:00,49.08,49.08,48.76,48.8,198589.0,49.08,49.08,48.76,48.8,198589.0
2021-07-27 09:50:00,48.8,48.92,48.65,48.9,161269.0,48.8,48.92,48.65,48.9,161269.0
2021-07-27 09:55:00,48.88,48.88,48.5,48.56,305929.0,48.88,48.88,48.5,48.56,305929.0
2021-07-27 10:00:00,48.53,48.61,48.42,48.51,335165.0,48.53,48.61,48.42,48.51,335165.0
2021-07-27 10:05:00,48.53,48.76,48.53,48.72,154553.0,48.53,48.76,48.53,48.72,154553.0
2021-07-27 10:10:00,48.71,48.71,48.33,48.43,335568.0,48.71,48.71,48.33,48.43,335568.0
2021-07-27 10:15:00,48.46,48.61,48.35,48.61,106575.0,48.46,48.61,48.35,48.61,106575.0
2021-07-27 10:20:00,48.59,48.8,48.58,48.75,177085.0,48.59,48.8,48.58,48.75,177085.0
2021-07-27 10:25:00,48.76,48.92,48.66,48.9,127642.0,48.76,48.92,48.66,48.9,127642.0
2021-07-27 10:30:00,48.89,48.97,48.7,48.7,156269.0,48.89,48.97,48.7,48.7,156269.0
2021-07-27 10:35:00,48.71,48.78,48.57,48.6,116296.0,48.71,48.78,48.57,48.6,116296.0
2021-07-27 10:40:00,48.61,48.71,48.52,48.55,100155.0,48.61,48.71,48.52,48.55,100155.0
2021-07-27 10:45:00,48.54,48.82,48.54,48.79,120429.0,48.54,48.82,48.54,48.79,120429.0
2021-07-27 10:50:00,48.79,48.84,48.63,48.69,80118.0,48.79,48.84,48.63,48.69,80118.0
2021-07-27 10:55:00,48.69,48.73,48.56,48.64,91852.0,48.69,48.73,48.56,48.64,91852.0
2021-07-27 11:00:00,48.63,48.77,48.59,48.64,65844.0,48.63,48.77,48.59,48.64,65844.0
2021-07-27 11:05:00,48.64,48.68,48.57,48.59,80129.0,48.64,48.68,48.57,48.59,80129.0
2021-07-27 11:10:00,48.6,48.7,48.56,48.67,48840.0,48.6,48.7,48.56,48.67,48840.0
2021-07-27 11:15:00,48.69,48.69,48.49,48.51,182800.0,48.69,48.69,48.49,48.51,182800.0
2021-07-27 11:20:00,48.5,48.55,48.39,48.47,126113.0,48.5,48.55,48.39,48.47,126113.0
2021-07-27 11:25:00,48.48,48.52,48.37,48.4,72574.0,48.48,48.52,48.37,48.4,72574.0
2021-07-27 11:30:00,48.39,48.42,48.28,48.38,93113.0,48.39,48.42,48.28,48.38,93113.0
2021-07-27 11:35:00,48.37,48.38,48.08,48.12,106882.0,48.37,48.38,48.08,48.12,106882.0
2021-07-27 11:40:00,48.12,48.28,48.1,48.15,71350.0,48.12,48.28,48.1,48.15,71350.0
2021-07-27 11:45:00,48.15,48.28,48.13,48.26,83260.0,48.15,48.28,48.13,48.26,83260.0
2021-07-27 11:50:00,48.25,48.49,48.24,48.44,70003.0,48.25,48.49,48.24,48.44,70003.0
2021-07-27 11:55:00,48.44,48.51,48.43,48.45,80023.0,48.44,48.51,48.43,48.45,80023.0
2021-07-27 12:00:00,48.45,48.45,48.26,48.31,59186.0,48.45,48.45,48.26,48.31,59186.0
2021-07-27 12:05:00,48.31,48.43,48.24,48.39,95984.0,48.31,48.43,48.24,48.39,95984.0
2021-07-27 12:10:00,48.36,48.36,48.21,48.22,58932.0,48.36,48.36,48.21,48.22,58932.0
2021-07-27 12:15:00,48.22,48.3,48.19,48.24,67041.0,48.22,48.3,48.19,48.24,67041.0
2021-07-27 12:20:00,48.23,48.36,48.22,48.35,42153.0,48.23,48.36,48.22,48.35,42153.0
2021-07-27 12:25:00,48.35,48.42,48.28,48.41,35749.0,48.35,48.42,48.28,48.41,35749.0
2021-07-27 12:30:00,48.4,48.44,48.29,48.33,43850.0,48.4,48.44,48.29,48.33,43850.0
2021-07-27 12:35:00,48.34,48.38,48.32,48.34,30173.0,48.34,48.38,48.32,48.34,30173.0
2021-07-27 12:40:00,48.34,48.47,48.31,48.47,55462.0,48.34,48.47,48.31,48.47,55462.0
2021-07-27 12:45:00,48.45,48.54,48.43,48.47,55106.0,48.45,48.54,48.43,48.47,55106.0
2021-07-27 12:50:00,48.47,48.52,48.43,48.44,59232.0,48.47,48.52,48.43,48.44,59232.0
2021-07-27 12:55:00,48.44,48.54,48.4,48.51,58030.0,48.44,48.54,48.4,48.51,58030.0
2021-07-27 13:00:00,48.5,48.55,48.49,48.51,34368.0,48.5,48.55,48.49,48.51,34368.0
2021-07-27 13:05:00,48.52,48.72,48.51,48.68,84838.0,48.52,48.72,48.51,48.68,84838.0
2021-07-27 13:10:00,48.67,48.7,48.6,48.63,79548.0,48.67,48.7,48.6,48.63,79548.0
2021-07-27 13:15:00,48.63,48.64,48.5,48.53,50810.0,48.63,48.64,48.5,48.53,50810.0
2021-07-27 13:20:00,48.52,48.6,48.48,48.48,94908.0,48.52,48.6,48.48,48.48,94908.0
2021-07-27 13:25:00,48.49,48.54,48.42,48.45,64761.0,48.49,48.54,48.42,48.45,64761.0
2021-07-27 13:30:00,48.44,48.45,48.37,48.44,50050.0,48.44,48.45,48.37,48.44,50050.0
2021-07-27 13:35:00,48.43,48.49,48.37,48.47,26839.0,48.43,48.49,48.37,48.47,26839.0
2021-07-27 13:40:00,48.47,48.54,48.45,48.46,63445.0,48.47,48.54,48.45,48.46,63445.0
2021-07-27 13:45:00,48.46,48.58,48.45,48.55,50651.0,48.46,48.58,48.45,48.55,50651.0
2021-07-27 13:50:00,48.55,48.56,48.46,48.47,31213.0,48.55,48.56,48.46,48.47,31213.0
2021-07-27 13:55:00,48.47,48.49,48.42,48.46,40962.0,48.47,48.49,48.42,48.46,40962.0
2021-07-27 14:00:00,48.47,48.5,48.41,48.46,38930.0,48.47,48.5,48.41,48.46,38930.0
2021-07-27 14:05:00,48.46,48.47,48.4,48.46,41057.0,48.46,48.47,48.4,48.46,41057.0
2021-07-27 14:10:00,48.46,48.54,48.46,48.52,48699.0,48.46,48.54,48.46,48.52,48699.0
2021-07-27 14:15:00,48.53,48.7,48.53,48.65,130985.0,48.53,48.7,48.53,48.65,130985.0
2021-07-27 14:20:00,48.64,48.74,48.61,48.66,144710.0,48.64,48.74,48.61,48.66,144710.0
2021-07-27 14:25:00,48.66,48.83,48.65,48.81,133828.0,48.66,48.83,48.65,48.81,133828.0
2021-07-27 14:30:00,48.81,48.83,48.7,48.71,108023.0,48.81,48.83,48.7,48.71,108023.0
2021-07-27 14:35:00,48.72,48.75,48.67,48.71,75534.0,48.72,48.75,48.67,48.71,75534.0
2021-07-27 14:40:00,48.71,48.73,48.56,48.59,46412.0,48.71,48.73,48.56,48.59,46412.0
2021-07-27 14:45:00,48.59,48.69,48.59,48.66,73714.0,48.59,48.69,48.59,48.66,73714.0
2021-07-27 14:50:00,48.66,48.69,48.54,48.56,66697.0,48.66,48.69,48.54,48.56,66697.0
2021-07-27 14:55:00,48.56,48.73,48.55,48.71,55952.0,48.56,48.73,48.55,48.71,55952.0
2021-07-27 15:00:00,48.72,48.81,48.67,48.75,204760.0,48.72,48.81,48.67,48.75,204760.0
2021-07-27 15:05:00,48.75,48.84,48.74,48.8,70689.0,48.75,48.84,48.74,48.8,70689.0
2021-07-27 15:10:00,48.8,48.8,48.68,48.71,61601.0,48.8,48.8,48.68,48.71,61601.0
2021-07-27 15:15:00,48.7,48.73,48.65,48.66,54187.0,48.7,48.73,48.65,48.66,54187.0
2021-07-27 15:20:00,48.67,48.69,48.62,48.67,51656.0,48.67,48.69,48.62,48.67,51656.0
2021-07-27 15:25:00,48.67,48.73,48.66,48.71,54144.0,48.67,48.73,48.66,48.71,54144.0
2021-07-27 15:30:00,48.72,48.74,48.62,48.65,48109.0,48.72,48.74,48.62,48.65,48109.0
2021-07-27 15:35:00,48.64,48.65,48.54,48.55,74242.0,48.64,48.65,48.54,48.55,74242.0
2021-07-27 15:40:00,48.55,48.61,48.51,48.6,80389.0,48.55,48.61,48.51,48.6,80389.0
2021-07-27 15:45:00,48.61,48.64,48.55,48.56,93344.0,48.61,48.64,48.55,48.56,93344.0
2021-07-27 15:50:00,48.56,48.7,48.56,48.6,271310.0,48.56,48.7,48.56,48.6,271310.0
2021-07-27 15:55:00,48.59,48.66,48.57,48.64,339858.0,48.59,48.66,48.57,48.64,339858.0
2021-07-28 09:30:00,49.08,49.51,48.93,49.33,470781.0,49.08,49.51,48.93,49.33,470781.0
2021-07-28 09:35:00,49.32,49.5,49.17,49.33,308181.0,49.32,49.5,49.17,49.33,308181.0
2021-07-28 09:40:00,49.33,49.44,49.0,49.01,235800.0,49.33,49.44,49.0,49.01,235800.0
2021-07-28 09:45:00,49.0,49.11,48.92,49.02,278457.0,49.0,49.11,48.92,49.02,278457.0
2021-07-28 09:50:00,49.03,49.04,48.61,48.65,141335.0,49.03,49.04,48.61,48.65,141335.0
2021-07-28 09:55:00,48.62,48.75,48.54,48.73,146991.0,48.62,48.75,48.54,48.73,146991.0
2021-07-28 10:00:00,48.75,48.76,48.49,48.5,139885.0,48.75,48.76,48.49,48.5,139885.0
2021-07-28 10:05:00,48.49,48.69,48.45,48.49,270928.0,48.49,48.69,48.45,48.49,270928.0
2021-07-28 10:10:00,48.5,48.53,48.19,48.24,142789.0,48.5,48.53,48.19,48.24,142789.0
2021-07-28 10:15:00,48.24,48.26,48.06,48.08,319421.0,48.24,48.26,48.06,48.08,319421.0
2021-07-28 10:20:00,48.07,48.24,48.04,48.16,175978.0,48.07,48.24,48.04,48.16,175978.0
2021-07-28 10:25:00,48.15,48.23,48.08,48.23,132673.0,48.15,48.23,48.08,48.23,132673.0
2021-07-28 10:30:00,48.22,48.29,48.07,48.22,147209.0,48.22,48.29,48.07,48.22,147209.0
2021-07-28 10:35:00,48.24,48.4,48.21,48.24,96545.0,48.24,48.4,48.21,48.24,96545.0
2021-07-28 10:40:00,48.24,48.44,48.24,48.3,91633.0,48.24,48.44,48.24,48.3,91633.0
2021-07-28 10:45:00,48.3,48.48,48.29,48.44,64220.0,48.3,48.48,48.29,48.44,64220.0
2021-07-28 10:50:00,48.45,48.53,48.41,48.45,96005.0,48.45,48.53,48.41,48.45,96005.0
2021-07-28 10:55:00,48.44,48.46,48.31,48.42,67199.0,48.44,48.46,48.31,48.42,67199.0
2021-07-28 11:00:00,48.42,48.52,48.35,48.45,88757.0,48.42,48.52,48.35,48.45,88757.0
2021-07-28 11:05:00,48.46,48.48,48.37,48.48,63876.0,48.46,48.48,48.37,48.48,63876.0
2021-07-28 11:10:00,48.48,48.6,48.45,48.58,124592.0,48.48,48.6,48.45,48.58,124592.0
2021-07-28 11:15:00,48.59,48.7,48.57,48.65,260572.0,48.59,48.7,48.57,48.65,260572.0
2021-07-28 11:20:00,48.65,48.75,48.63,48.72,76426.0,48.65,48.75,48.63,48.72,76426.0
2021-07-28 11:25:00,48.72,48.79,48.68,48.69,112129.0,48.72,48.79,48.68,48.69,112129.0
2021-07-28 11:30:00,48.68,48.77,48.64,48.73,88722.0,48.68,48.77,48.64,48.73,88722.0
2021-07-28 11:35:00,48.71,48.75,48.63,48.73,67181.0,48.71,48.75,48.63,48.73,67181.0
2021-07-28 11:40:00,48.73,48.82,48.73,48.81,88530.0,48.73,48.82,48.73,48.81,88530.0
2021-07-28 11:45:00,48.81,48.91,48.77,48.91,103320.0,48.81,48.91,48.77,48.91,103320.0
2021-07-28 11:50:00,48.91,49.05,48.9,49.01,131189.0,48.91,49.05,48.9,49.01,131189.0
2021-07-28 11:55:00,49.01,49.04,48.94,49.02,73843.0,49.01,49.04,48.94,49.02,73843.0
2021-07-28 12:00:00,49.01,49.01,48.89,48.97,73881.0,49.01,49.01,48.89,48.97,73881.0
2021-07-28 12:05:00,48.97,49.03,48.95,48.97,49712.0,48.97,49.03,48.95,48.97,49712.0
2021-07-28 12:10:00,48.97,49.04,48.95,48.98,32553.0,48.97,49.04,48.95,48.98,32553.0
2021-07-28 12:15:00,49.0,49.04,48.94,49.02,58442.0,49.0,49.04,48.94,49.02,58442.0
2021-07-28 12:20:00,49.02,49.02,48.91,48.93,46168.0,49.02,49.02,48.91,48.93,46168.0
2021-07-28 12:25:00,48.96,48.97,48.82,48.83,48702.0,48.96,48.97,48.82,48.83,48702.0
2021-07-28 12:30:00,48.84,48.91,48.83,48.84,37491.0,48.84,48.91,48.83,48.84,37491.0
2021-07-28 12:35:00,48.83,48.87,48.79,48.86,96677.0,48.83,48.87,48.79,48.86,96677.0
2021-07-28 12:40:00,48.85,48.88,48.8,48.81,38214.0,48.85,48.88,48.8,48.81,38214.0
2021-07-28 12:45:00,48.82,48.95,48.81,48.93,26072.0,48.82,48.95,48.81,48.93,26072.0
2021-07-28 12:50:00,48.93,48.96,48.86,48.87,36509.0,48.93,48.96,48.86,48.87,36509.0
2021-07-28 12:55:00,48.88,48.92,48.8,48.84,39220.0,48.88,48.92,48.8,48.84,39220.0
2021-07-28 13:00:00,48.85,48.95,48.84,48.87,45735.0,48.85,48.95,48.84,48.87,45735.0
2021-07-28 13:05:00,48.88,48.91,48.81,48.88,37939.0,48.88,48.91,48.81,48.88,37939.0
2021-07-28 13:10:00,48.9,48.93,48.86,48.9,31940.0,48.9,48.93,48.86,48.9,31940.0
2021-07-28 13:15:00,48.9,48.92,48.84,48.88,22348.0,48.9,48.92,48.84,48.88,22348.0
2021-07-28 13:20:00,48.89,48.96,48.87,48.89,55801.0,48.89,48.96,48.87,48.89,55801.0
2021-07-28 13:25:00,48.9,49.03,48.89,49.03,25520.0,48.9,49.03,48.89,49.03,25520.0
2021-07-28 13:30:00,49.03,49.06,48.99,48.99,47728.0,49.03,49.06,48.99,48.99,47728.0
2021-07-28 13:35:00,49.0,49.04,48.92,48.93,23779.0,49.0,49.04,48.92,48.93,23779.0
2021-07-28 13:40:00,48.92,48.93,48.83,48.85,67454.0,48.92,48.93,48.83,48.85,67454.0
2021-07-28 13:45:00,48.84,48.89,48.82,48.83,83802.0,48.84,48.89,48.82,48.83,83802.0
2021-07-28 13:50:00,48.84,48.86,48.77,48.8,43212.0,48.84,48.86,48.77,48.8,43212.0
2021-07-28 13:55:00,48.8,48.83,48.73,48.74,43489.0,48.8,48.83,48.73,48.74,43489.0
2021-07-28 14:00:00,48.75,48.97,48.69,48.95,120567.0,48.75,48.97,48.69,48.95,120567.0
2021-07-28 14:05:00,48.96,48.98,48.73,48.8,48822.0,48.96,48.98,48.73,48.8,48822.0
2021-07-28 14:10:00,48.8,48.86,48.74,48.86,45031.0,48.8,48.86,48.74,48.86,45031.0
2021-07-28 14:15:00,48.85,48.92,48.79,48.9,42963.0,48.85,48.92,48.79,48.9,42963.0
2021-07-28 14:20:00,48.89,48.94,48.88,48.92,54581.0,48.89,48.94,48.88,48.92,54581.0
2021-07-28 14:25:00,48.92,49.09,48.89,49.09,62820.0,48.92,49.09,48.89,49.09,62820.0
2021-07-28 14:30:00,49.08,49.14,49.08,49.11,100592.0,49.08,49.14,49.08,49.11,100592.0
2021-07-28 14:35:00,49.11,49.16,49.04,49.11,102278.0,49.11,49.16,49.04,49.11,102278.0
2021-07-28 14:40:00,49.1,49.16,49.06,49.15,59578.0,49.1,49.16,49.06,49.15,59578.0
2021-07-28 14:45:00,49.16,49.18,49.09,49.13,116323.0,49.16,49.18,49.09,49.13,116323.0
2021-07-28 14:50:00,49.13,49.23,49.04,49.1,184417.0,49.13,49.23,49.04,49.1,184417.0
2021-07-28 14:55:00,49.09,49.21,49.09,49.19,152248.0,49.09,49.21,49.09,49.19,152248.0
2021-07-28 15:00:00,49.19,49.35,49.18,49.33,189653.0,49.19,49.35,49.18,49.33,189653.0
2021-07-28 15:05:00,49.33,49.36,49.25,49.28,155975.0,49.33,49.36,49.25,49.28,155975.0
2021-07-28 15:10:00,49.28,49.29,49.21,49.23,65135.0,49.28,49.29,49.21,49.23,65135.0
2021-07-28 15:15:00,49.24,49.3,49.19,49.29,98492.0,49.24,49.3,49.19,49.29,98492.0
2021-07-28 15:20:00,49.29,49.32,49.16,49.22,88881.0,49.29,49.32,49.16,49.22,88881.0
2021-07-28 15:25:00,49.22,49.36,49.21,49.35,74648.0,49.22,49.36,49.21,49.35,74648.0
2021-07-28 15:30:00,49.34,49.37,49.33,49.35,78301.0,49.34,49.37,49.33,49.35,78301.0
2021-07-28 15:35:00,49.35,49.4,49.27,49.29,99242.0,49.35,49.4,49.27,49.29,99242.0
2021-07-28 15:40:00,49.28,49.31,49.24,49.29,64586.0,49.28,49.31,49.24,49.29,64586.0
2021-07-28 15:45:00,49.28,49.33,49.23,49.25,111808.0,49.28,49.33,49.23,49.25,111808.0
2021-07-28 15:50:00,49.26,49.31,49.23,49.24,192663.0,49.26,49.31,49.23,49.24,192663.0
2021-07-28 15:55:00,49.25,49.25,49.14,49.15,224442.0,49.25,49.25,49.14,49.15,224442.0
2021-07-29 09:30:00,49.53,49.6,49.21,49.25,252435.0,49.53,49.6,49.21,49.25,252435.0
2021-07-29 09:35:00,49.22,49.22,48.91,49.18,213368.0,49.22,49.22,48.91,49.18,213368.0
2021-07-29 09:40:00,49.18,49.28,48.87,48.9,227566.0,49.18,49.28,48.87,48.9,227566.0
2021-07-29 09:45:00,48.91,48.91,48.69,48.78,176530.0,48.91,48.91,48.69,48.78,176530.0
2021-07-29 09:50:00,48.77,48.88,48.66,48.71,230737.0,48.77,48.88,48.66,48.71,230737.0
2021-07-29 09:55:00,48.73,48.99,48.73,48.9,177652.0,48.73,48.99,48.73,48.9,177652.0
2021-07-29 10:00:00,48.9,48.9,48.74,48.82,105665.0,48.9,48.9,48.74,48.82,105665.0
2021-07-29 10:05:00,48.79,48.96,48.71,48.95,82159.0,48.79,48.96,48.71,48.95,82159.0
2021-07-29 10:10:00,48.98,49.19,48.97,49.19,139285.0,48.98,49.19,48.97,49.19,139285.0
2021-07-29 10:15:00,49.19,49.21,49.12,49.14,114208.0,49.19,49.21,49.12,49.14,114208.0
2021-07-29 10:20:00,49.15,49.19,48.93,48.98,67910.0,49.15,49.19,48.93,48.98,67910.0
2021-07-29 10:25:00,48.97,49.01,48.84,48.91,94302.0,48.97,49.01,48.84,48.91,94302.0
2021-07-29 10:30:00,48.9,49.07,48.9,49.03,79769.0,48.9,49.07,48.9,49.03,79769.0
2021-07-29 10:35:00,49.04,49.09,48.9,48.93,63662.0,49.04,49.09,48.9,48.93,63662.0
2021-07-29 10:40:00,48.95,49.09,48.95,48.98,79775.0,48.95,49.09,48.95,48.98,79775.0
2021-07-29 10:45:00,48.99,49.0,48.9,48.93,97288.0,48.99,49.0,48.9,48.93,97288.0
2021-07-29 10:50:00,48.92,49.03,48.9,49.0,42932.0,48.92,49.03,48.9,49.0,42932.0
2021-07-29 10:55:00,48.98,48.99,48.83,48.96,134927.0,48.98,48.99,48.83,48.96,134927.0
2021-07-29 11:00:00,48.96,49.06,48.96,49.03,54454.0,48.96,49.06,48.96,49.03,54454.0
2021-07-29 11:05:00,49.03,49.16,49.02,49.14,68019.0,49.03,49.16,49.02,49.14,68019.0
2021-07-29 11:10:00,49.14,49.29,49.11,49.23,135702.0,49.14,49.29,49.11,49.23,135702.0
2021-07-29 11:15:00,49.25,49.29,49.19,49.27,58318.0,49.25,49.29,49.19,49.27,58318.0
2021-07-29 11:20:00,49.26,49.32,49.25,49.27,69768.0,49.26,49.32,49.25,49.27,69768.0
2021-07-29 11:25:00,49.27,49.28,49.13,49.2,62491.0,49.27,49.28,49.13,49.2,62491.0
2021-07-29 11:30:00,49.21,49.33,49.21,49.25,54747.0,49.21,49.33,49.21,49.25,54747.0
2021-07-29 11:35:00,49.25,49.32,49.2,49.23,79203.0,49.25,49.32,49.2,49.23,79203.0
2021-07-29 11:40:00,49.24,49.25,49.17,49.2,50367.0,49.24,49.25,49.17,49.2,50367.0
2021-07-29 11:45:00,49.2,49.21,49.14,49.19,47210.0,49.2,49.21,49.14,49.19,47210.0
2021-07-29 11:50:00,49.18,49.19,49.09,49.1,64086.0,49.18,49.19,49.09,49.1,64086.0
2021-07-29 11:55:00,49.1,49.18,49.08,49.16,80002.0,49.1,49.18,49.08,49.16,80002.0
2021-07-29 12:00:00,49.17,49.23,49.16,49.18,48396.0,49.17,49.23,49.16,49.18,48396.0
2021-07-29 12:05:00,49.18,49.24,49.09,49.21,57111.0,49.18,49.24,49.09,49.21,57111.0
2021-07-29 12:10:00,49.21,49.21,49.13,49.16,42806.0,49.21,49.21,49.13,49.16,42806.0
2021-07-29 12:15:00,49.17,49.2,49.11,49.15,44280.0,49.17,49.2,49.11,49.15,44280.0
2021-07-29 12:20:00,49.15,49.17,49.11,49.12,29685.0,49.15,49.17,49.11,49.12,29685.0
2021-07-29 12:25:00,49.13,49.15,49.06,49.07,47398.0,49.13,49.15,49.06,49.07,47398.0
2021-07-29 12:30:00,49.07,49.14,49.07,49.07,35410.0,49.07,49.14,49.07,49.07,35410.0
2021-07-29 12:35:00,49.06,49.13,49.06,49.11,29006.0,49.06,49.13,49.06,49.11,29006.0
2021-07-29 12:40:00,49.11,49.11,49.0,49.01,52977.0,49.11,49.11,49.0,49.01,52977.0
2021-07-29 12:45:00,49.0,49.01,48.92,48.96,37005.0,49.0,49.01,48.92,48.96,37005.0
2021-07-29 12:50:00,48.96,48.98,48.93,48.97,59053.0,48.96,48.98,48.93,48.97,59053.0
2021-07-29 12:55:00,48.96,49.05,48.96,49.04,47597.0,48.96,49.05,48.96,49.04,47597.0
2021-07-29 13:00:00,49.04,49.06,49.01,49.05,29461.0,49.04,49.06,49.01,49.05,29461.0
2021-07-29 13:05:00,49.05,49.07,48.99,49.03,32972.0,49.05,49.07,48.99,49.03,32972.0
2021-07-29 13:10:00,49.02,49.08,48.99,49.08,33193.0,49.02,49.08,48.99,49.08,33193.0
2021-07-29 13:15:00,49.09,49.11,49.03,49.03,37012.0,49.09,49.11,49.03,49.03,37012.0
2021-07-29 13:20:00,49.05,49.13,49.0,49.12,45724.0,49.05,49.13,49.0,49.12,45724.0
2021-07-29 13:25:00,49.1,49.18,49.09,49.15,36978.0,49.1,49.18,49.09,49.15,36978.0
2021-07-29 13:30:00,49.15,49.15,49.09,49.12,49244.0,49.15,49.15,49.09,49.12,49244.0
2021-07-29 13:35:00,49.12,49.13,49.07,49.08,36876.0,49.12,49.13,49.07,49.08,36876.0
2021-07-29 13:40:00,49.08,49.1,49.04,49.06,47319.0,49.08,49.1,49.04,49.06,47319.0
2021-07-29 13:45:00,49.06,49.08,48.97,49.03,41540.0,49.06,49.08,48.97,49.03,41540.0
2021-07-29 13:50:00,49.02,49.07,48.99,49.05,44261.0,49.02,49.07,48.99,49.05,44261.0
2021-07-29 13:55:00,49.04,49.1,49.0,49.03,58374.0,49.04,49.1,49.0,49.03,58374.0
2021-07-29 14:00:00,49.03,49.04,48.97,48.99,31438.0,49.03,49.04,48.97,48.99,31438.0
2021-07-29 14:05:00,49.0,49.06,48.98,49.03,26612.0,49.0,49.06,48.98,49.03,26612.0
2021-07-29 14:10:00,49.04,49.06,49.0,49.03,40120.0,49.04,49.06,49.0,49.03,40120.0
2021-07-29 14:15:00,49.03,49.04,48.94,48.98,45870.0,49.03,49.04,48.94,48.98,45870.0
2021-07-29 14:20:00,48.99,48.99,48.92,48.96,44483.0,48.99,48.99,48.92,48.96,44483.0
2021-07-29 14:25:00,48.96,48.99,48.93,48.96,35047.0,48.96,48.99,48.93,48.96,35047.0
2021-07-29 14:30:00,48.96,48.99,48.92,48.95,46962.0,48.96,48.99,48.92,48.95,46962.0
2021-07-29 14:35:00,48.94,48.96,48.84,48.84,57808.0,48.94,48.96,48.84,48.84,57808.0
2021-07-29 14:40:00,48.84,48.92,48.81,48.89,60547.0,48.84,48.92,48.81,48.89,60547.0
2021-07-29 14:45:00,48.88,48.91,48.86,48.89,24884.0,48.88,48.91,48.86,48.89,24884.0
2021-07-29 14:50:00,48.89,48.9,48.81,48.84,30799.0,48.89,48.9,48.81,48.84,30799.0
2021-07-29 14:55:00,48.84,48.86,48.81,48.83,31269.0,48.84,48.86,48.81,48.83,31269.0
2021-07-29 15:00:00,48.83,48.83,48.71,48.73,76397.0,48.83,48.83,48.71,48.73,76397.0
2021-07-29 15:05:00,48.72,48.75,48.68,48.73,56140.0,48.72,48.75,48.68,48.73,56140.0
2021-07-29 15:10:00,48.72,48.72,48.56,48.6,223265.0,48.72,48.72,48.56,48.6,223265.0
2021-07-29 15:15:00,48.6,48.68,48.58,48.66,143838.0,48.6,48.68,48.58,48.66,143838.0
2021-07-29 15:20:00,48.66,48.75,48.66,48.73,107522.0,48.66,48.75,48.66,48.73,107522.0
2021-07-29 15:25:00,48.72,48.77,48.67,48.68,57788.0,48.72,48.77,48.67,48.68,57788.0
2021-07-29 15:30:00,48.67,48.72,48.64,48.65,63472.0,48.67,48.72,48.64,48.65,63472.0
2021-07-29 15:35:00,48.64,48.68,48.64,48.66,77468.0,48.64,48.68,48.64,48.66,77468.0
2021-07-29 15:40:00,48.66,48.7,48.62,48.68,94065.0,48.66,48.7,48.62,48.68,94065.0
2021-07-29 15:45:00,48.69,48.71,48.67,48.68,140783.0,48.69,48.71,48.67,48.68,140783.0
2021-07-29 15:50:00,48.67,48.67,48.52,48.53,295608.0,48.67,48.67,48.52,48.53,295608.0
2021-07-29 15:55:00,48.53,48.53,48.46,48.48,440154.0,48.53,48.53,48.46,48.48,440154.0
2021-07-30 09:30:00,47.7,47.71,47.03,47.65,658513.0,47.7,47.71,47.03,47.65,658513.0
2021-07-30 09:35:00,47.67,47.83,47.38,47.76,304371.0,47.67,47.83,47.38,47.76,304371.0
2021-07-30 09:40:00,47.78,47.84,47.64,47.7,170347.0,47.78,47.84,47.64,47.7,170347.0
2021-07-30 09:45:00,47.68,47.8,47.55,47.8,168347.0,47.68,47.8,47.55,47.8,168347.0
2021-07-30 09:50:00,47.79,47.9,47.68,47.87,156703.0,47.79,47.9,47.68,47.87,156703.0
2021-07-30 09:55:00,47.88,48.0,47.83,47.96,100763.0,47.88,48.0,47.83,47.96,100763.0
2021-07-30 10:00:00,47.95,48.18,47.93,48.13,181304.0,47.95,48.18,47.93,48.13,181304.0
2021-07-30 10:05:00,48.12,48.22,48.03,48.19,105937.0,48.12,48.22,48.03,48.19,105937.0
2021-07-30 10:10:00,48.17,48.23,48.01,48.07,91465.0,48.17,48.23,48.01,48.07,91465.0
2021-07-30 10:15:00,48.06,48.06,47.64,47.64,124888.0,48.06,48.06,47.64,47.64,124888.0
2021-07-30 10:20:00,47.65,47.68,47.53,47.56,157735.0,47.65,47.68,47.53,47.56,157735.0
2021-07-30 10:25:00,47.55,47.65,47.49,47.51,173686.0,47.55,47.65,47.49,47.51,173686.0
2021-07-30 10:30:00,47.51,47.62,47.49,47.53,102158.0,47.51,47.62,47.49,47.53,102158.0
2021-07-30 10:35:00,47.52,47.6,47.49,47.59,127261.0,47.52,47.6,47.49,47.59,127261.0
2021-07-30 10:40:00,47.58,47.61,47.28,47.33,172928.0,47.58,47.61,47.28,47.33,172928.0
2021-07-30 10:45:00,47.33,47.38,47.12,47.14,171861.0,47.33,47.38,47.12,47.14,171861.0
2021-07-30 10:50:00,47.14,47.18,47.03,47.06,299774.0,47.14,47.18,47.03,47.06,299774.0
2021-07-30 10:55:00,47.04,47.21,47.02,47.05,180509.0,47.04,47.21,47.02,47.05,180509.0
2021-07-30 11:00:00,47.05,47.19,47.02,47.19,179823.0,47.05,47.19,47.02,47.19,179823.0
2021-07-30 11:05:00,47.18,47.25,47.14,47.21,167550.0,47.18,47.25,47.14,47.21,167550.0
2021-07-30 11:10:00,47.21,47.28,47.13,47.14,116576.0,47.21,47.28,47.13,47.14,116576.0
2021-07-30 11:15:00,47.14,47.17,47.07,47.16,114157.0,47.14,47.17,47.07,47.16,114157.0
2021-07-30 11:20:00,47.16,47.22,47.05,47.09,60012.0,47.16,47.22,47.05,47.09,60012.0
2021-07-30 11:25:00,47.08,47.1,46.91,46.92,172856.0,47.08,47.1,46.91,46.92,172856.0
2021-07-30 11:30:00,46.92,46.97,46.86,46.93,173283.0,46.92,46.97,46.86,46.93,173283.0
2021-07-30 11:35:00,46.93,46.96,46.87,46.95,114347.0,46.93,46.96,46.87,46.95,114347.0
2021-07-30 11:40:00,46.95,47.08,46.91,47.06,104766.0,46.95,47.08,46.91,47.06,104766.0
2021-07-30 11:45:00,47.07,47.14,46.95,46.96,113087.0,47.07,47.14,46.95,46.96,113087.0
2021-07-30 11:50:00,46.97,47.02,46.92,46.98,84779.0,46.97,47.02,46.92,46.98,84779.0
2021-07-30 11:55:00,46.98,47.01,46.87,46.96,98970.0,46.98,47.01,46.87,46.96,98970.0
2021-07-30 12:00:00,46.95,46.98,46.89,46.96,70219.0,46.95,46.98,46.89,46.96,70219.0
2021-07-30 12:05:00,46.96,47.05,46.9,47.04,139210.0,46.96,47.05,46.9,47.04,139210.0
2021-07-30 12:10:00,47.04,47.05,46.97,47.0,133209.0,47.04,47.05,46.97,47.0,133209.0
2021-07-30 12:15:00,47.0,47.04,46.86,46.86,124957.0,47.0,47.04,46.86,46.86,124957.0
2021-07-30 12:20:00,46.86,46.92,46.8,46.84,143824.0,46.86,46.92,46.8,46.84,143824.0
2021-07-30 12:25:00,46.83,46.88,46.74,46.87,128798.0,46.83,46.88,46.74,46.87,128798.0
2021-07-30 12:30:00,46.87,46.98,46.86,46.9,86965.0,46.87,46.98,46.86,46.9,86965.0
2021-07-30 12:35:00,46.9,46.96,46.87,46.92,56788.0,46.9,46.96,46.87,46.92,56788.0
2021-07-30 12:40:00,46.93,46.97,46.89,46.93,48241.0,46.93,46.97,46.89,46.93,48241.0
2021-07-30 12:45:00,46.94,47.02,46.91,47.02,95820.0,46.94,47.02,46.91,47.02,95820.0
2021-07-30 12:50:00,47.02,47.05,46.9,46.91,131158.0,47.02,47.05,46.9,46.91,131158.0
2021-07-30 12:55:00,46.91,46.92,46.65,46.69,117555.0,46.91,46.92,46.65,46.69,117555.0
2021-07-30 13:00:00,46.69,46.7,46.55,46.6,129746.0,46.69,46.7,46.55,46.6,129746.0
2021-07-30 13:05:00,46.61,46.67,46.6,46.64,91484.0,46.61,46.67,46.6,46.64,91484.0
2021-07-30 13:10:00,46.64,46.7,46.57,46.69,195674.0,46.64,46.7,46.57,46.69,195674.0
2021-07-30 13:15:00,46.68,46.75,46.66,46.73,91441.0,46.68,46.75,46.66,46.73,91441.0
2021-07-30 13:20:00,46.73,46.77,46.67,46.77,68097.0,46.73,46.77,46.67,46.77,68097.0
2021-07-30 13:25:00,46.77,46.82,46.73,46.81,46207.0,46.77,46.82,46.73,46.81,46207.0
2021-07-30 13:30:00,46.81,46.88,46.79,46.87,55775.0,46.81,46.88,46.79,46.87,55775.0
2021-07-30 13:35:00,46.88,46.96,46.87,46.96,62821.0,46.88,46.96,46.87,46.96,62821.0
2021-07-30 13:40:00,46.96,47.0,46.94,46.98,69761.0,46.96,47.0,46.94,46.98,69761.0
2021-07-30 13:45:00,46.97,46.99,46.9,46.97,57343.0,46.97,46.99,46.9,46.97,57343.0
2021-07-30 13:50:00,46.96,46.96,46.87,46.88,33151.0,46.96,46.96,46.87,46.88,33151.0
2021-07-30 13:55:00,46.87,46.88,46.81,46.84,41879.0,46.87,46.88,46.81,46.84,41879.0
2021-07-30 14:00:00,46.84,46.87,46.8,46.83,61952.0,46.84,46.87,46.8,46.83,61952.0
2021-07-30 14:05:00,46.82,46.87,46.75,46.87,145552.0,46.82,46.87,46.75,46.87,145552.0
2021-07-30 14:10:00,46.87,46.88,46.82,46.86,53422.0,46.87,46.88,46.82,46.86,53422.0
2021-07-30 14:15:00,46.86,46.95,46.84,46.91,116652.0,46.86,46.95,46.84,46.91,116652.0
2021-07-30 14:20:00,46.92,46.96,46.84,46.85,61662.0,46.92,46.96,46.84,46.85,61662.0
2021-07-30 14:25:00,46.86,46.86,46.72,46.72,47949.0,46.86,46.86,46.72,46.72,47949.0
2021-07-30 14:30:00,46.72,46.73,46.63,46.65,95649.0,46.72,46.73,46.63,46.65,95649.0
2021-07-30 14:35:00,46.65,46.68,46.62,46.63,64087.0,46.65,46.68,46.62,46.63,64087.0
2021-07-30 14:40:00,46.63,46.64,46.59,46.63,81980.0,46.63,46.64,46.59,46.63,81980.0
2021-07-30 14:45:00,46.63,46.66,46.61,46.64,63870.0,46.63,46.66,46.61,46.64,63870.0
2021-07-30 14:50:00,46.64,46.66,46.59,46.59,60402.0,46.64,46.66,46.59,46.59,60402.0
2021-07-30 14:55:00,46.59,46.61,46.52,46.57,83313.0,46.59,46.61,46.52,46.57,83313.0
2021-07-30 15:00:00,46.57,46.72,46.56,46.72,96646.0,46.57,46.72,46.56,46.72,96646.0
2021-07-30 15:05:00,46.72,46.73,46.65,46.66,88461.0,46.72,46.73,46.65,46.66,88461.0
2021-07-30 15:10:00,46.64,46.68,46.62,46.65,65988.0,46.64,46.68,46.62,46.65,65988.0
2021-07-30 15:15:00,46.65,46.68,46.6,46.6,87344.0,46.65,46.68,46.6,46.6,87344.0
2021-07-30 15:20:00,46.61,46.62,46.49,46.5,125068.0,46.61,46.62,46.49,46.5,125068.0
2021-07-30 15:25:00,46.5,46.62,46.49,46.62,85428.0,46.5,46.62,46.49,46.62,85428.0
2021-07-30 15:30:00,46.61,46.63,46.51,46.52,123684.0,46.61,46.63,46.51,46.52,123684.0
2021-07-30 15:35:00,46.52,46.53,46.49,46.5,121768.0,46.52,46.53,46.49,46.5,121768.0
2021-07-30 15:40:00,46.5,46.55,46.49,46.5,149605.0,46.5,46.55,46.49,46.5,149605.0
2021-07-30 15:45:00,46.5,46.6,46.49,46.56,225876.0,46.5,46.6,46.49,46.56,225876.0
2021-07-30 15:50:00,46.57,46.7,46.52,46.67,351061.0,46.57,46.7,46.52,46.67,351061.0
2021-07-30 15:55:00,46.67,46.73,46.66,46.72,445914.0,46.67,46.73,46.66,46.72,445914.0
2021-08-02 09:30:00,46.9,47.0,46.59,46.79,434843.0,46.9,47.0,46.59,46.79,434843.0
2021-08-02 09:35:00,46.78,47.37,46.74,47.26,332060.0,46.78,47.37,46.74,47.26,332060.0
2021-08-02 09:40:00,47.25,47.72,47.22,47.71,372273.0,47.25,47.72,47.22,47.71,372273.0
2021-08-02 09:45:00,47.72,48.19,47.71,48.12,559158.0,47.72,48.19,47.71,48.12,559158.0
2021-08-02 09:50:00,48.11,48.23,47.84,47.96,332552.0,48.11,48.23,47.84,47.96,332552.0
2021-08-02 09:55:00,47.93,48.08,47.86,48.01,205992.0,47.93,48.08,47.86,48.01,205992.0
2021-08-02 10:00:00,48.0,48.16,47.83,47.86,263991.0,48.0,48.16,47.83,47.86,263991.0
2021-08-02 10:05:00,47.87,47.98,47.79,47.86,164600.0,47.87,47.98,47.79,47.86,164600.0
2021-08-02 10:10:00,47.88,47.97,47.71,47.76,186349.0,47.88,47.97,47.71,47.76,186349.0
2021-08-02 10:15:00,47.75,47.78,47.47,47.52,258542.0,47.75,47.78,47.47,47.52,258542.0
2021-08-02 10:20:00,47.52,47.55,47.39,47.45,209094.0,47.52,47.55,47.39,47.45,209094.0
2021-08-02 10:25:00,47.44,47.63,47.36,47.39,179575.0,47.44,47.63,47.36,47.39,179575.0
2021-08-02 10:30:00,47.39,47.56,47.34,47.54,167452.0,47.39,47.56,47.34,47.54,167452.0
2021-08-02 10:35:00,47.55,47.58,47.3,47.32,124906.0,47.55,47.58,47.3,47.32,124906.0
2021-08-02 10:40:00,47.32,47.32,47.14,47.21,106426.0,47.32,47.32,47.14,47.21,106426.0
2021-08-02 10:45:00,47.23,47.25,47.13,47.13,137721.0,47.23,47.25,47.13,47.13,137721.0
2021-08-02 10:50:00,47.12,47.23,47.06,47.08,110611.0,47.12,47.23,47.06,47.08,110611.0
2021-08-02 10:55:00,47.08,47.08,46.95,46.98,154128.0,47.08,47.08,46.95,46.98,154128.0
2021-08-02 11:00:00,46.97,47.11,46.89,47.1,108340.0,46.97,47.11,46.89,47.1,108340.0
2021-08-02 11:05:00,47.11,47.12,47.01,47.03,93737.0,47.11,47.12,47.01,47.03,93737.0
2021-08-02 11:10:00,47.03,47.06,46.91,46.97,107155.0,47.03,47.06,46.91,46.97,107155.0
2021-08-02 11:15:00,46.96,46.97,46.78,46.79,107205.0,46.96,46.97,46.78,46.79,107205.0
2021-08-02 11:20:00,46.79,46.94,46.75,46.94,110365.0,46.79,46.94,46.75,46.94,110365.0
2021-08-02 11:25:00,46.94,47.05,46.89,47.01,105533.0,46.94,47.05,46.89,47.01,105533.0
2021-08-02 11:30:00,47.03,47.07,46.92,47.03,86075.0,47.03,47.07,46.92,47.03,86075.0
2021-08-02 11:35:00,47.03,47.06,46.88,46.96,97224.0,47.03,47.06,46.88,46.96,97224.0
2021-08-02 11:40:00,46.96,46.97,46.81,46.85,107670.0,46.96,46.97,46.81,46.85,107670.0
2021-08-02 11:45:00,46.87,46.98,46.85,46.96,52707.0,46.87,46.98,46.85,46.96,52707.0
2021-08-02 11:50:00,46.96,46.96,46.83,46.87,51065.0,46.96,46.96,46.83,46.87,51065.0
2021-08-02 11:55:00,46.88,46.91,46.68,46.69,90423.0,46.88,46.91,46.68,46.69,90423.0
2021-08-02 12:00:00,46.69,46.78,46.64,46.74,102618.0,46.69,46.78,46.64,46.74,102618.0
2021-08-02 12:05:00,46.75,46.78,46.57,46.58,81101.0,46.75,46.78,46.57,46.58,81101.0
2021-08-02 12:10:00,46.57,46.71,46.55,46.69,68860.0,46.57,46.71,46.55,46.69,68860.0
2021-08-02 12:15:00,46.68,46.75,46.66,46.75,58495.0,46.68,46.75,46.66,46.75,58495.0
2021-08-02 12:20:00,46.74,46.76,46.61,46.69,44108.0,46.74,46.76,46.61,46.69,44108.0
2021-08-02 12:25:00,46.7,46.72,46.6,46.71,47756.0,46.7,46.72,46.6,46.71,47756.0
2021-08-02 12:30:00,46.7,46.8,46.69,46.79,53987.0,46.7,46.8,46.69,46.79,53987.0
2021-08-02 12:35:00,46.79,46.85,46.72,46.81,50024.0,46.79,46.85,46.72,46.81,50024.0
2021-08-02 12:40:00,46.82,46.82,46.73,46.73,33826.0,46.82,46.82,46.73,46.73,33826.0
2021-08-02 12:45:00,46.74,46.82,46.73,46.81,61360.0,46.74,46.82,46.73,46.81,61360.0
2021-08-02 12:50:00,46.8,46.81,46.75,46.8,33360.0,46.8,46.81,46.75,46.8,33360.0
2021-08-02 12:55:00,46.8,46.84,46.73,46.77,64238.0,46.8,46.84,46.73,46.77,64238.0
2021-08-02 13:00:00,46.78,46.86,46.71,46.71,44673.0,46.78,46.86,46.71,46.71,44673.0
2021-08-02 13:05:00,46.71,46.73,46.65,46.69,83675.0,46.71,46.73,46.65,46.69,83675.0
2021-08-02 13:10:00,46.68,46.79,46.68,46.74,43485.0,46.68,46.79,46.68,46.74,43485.0
2021-08-02 13:15:00,46.73,46.74,46.63,46.72,63405.0,46.73,46.74,46.63,46.72,63405.0
2021-08-02 13:20:00,46.73,46.73,46.66,46.67,40426.0,46.73,46.73,46.66,46.67,40426.0
2021-08-02 13:25:00,46.67,46.74,46.61,46.68,72244.0,46.67,46.74,46.61,46.68,72244.0
2021-08-02 13:30:00,46.68,46.76,46.63,46.74,29936.0,46.68,46.76,46.63,46.74,29936.0
2021-08-02 13:35:00,46.75,46.79,46.73,46.76,43411.0,46.75,46.79,46.73,46.76,43411.0
2021-08-02 13:40:00,46.75,46.82,46.68,46.68,49271.0,46.75,46.82,46.68,46.68,49271.0
2021-08-02 13:45:00,46.68,46.71,46.65,46.7,34977.0,46.68,46.71,46.65,46.7,34977.0
2021-08-02 13:50:00,46.69,46.69,46.6,46.61,47542.0,46.69,46.69,46.6,46.61,47542.0
2021-08-02 13:55:00,46.62,46.71,46.62,46.69,39691.0,46.62,46.71,46.62,46.69,39691.0
2021-08-02 14:00:00,46.7,46.73,46.63,46.65,51272.0,46.7,46.73,46.63,46.65,51272.0
2021-08-02 14:05:00,46.65,46.81,46.64,46.76,71413.0,46.65,46.81,46.64,46.76,71413.0
2021-08-02 14:10:00,46.76,46.92,46.75,46.91,85090.0,46.76,46.92,46.75,46.91,85090.0
2021-08-02 14:15:00,46.91,46.93,46.79,46.82,91977.0,46.91,46.93,46.79,46.82,91977.0
2021-08-02 14:20:00,46.83,46.84,46.75,46.75,47507.0,46.83,46.84,46.75,46.75,47507.0
2021-08-02 14:25:00,46.75,46.78,46.7,46.73,50713.0,46.75,46.78,46.7,46.73,50713.0
2021-08-02 14:30:00,46.72,46.78,46.7,46.76,43047.0,46.72,46.78,46.7,46.76,43047.0
2021-08-02 14:35:00,46.76,46.79,46.73,46.74,33408.0,46.76,46.79,46.73,46.74,33408.0
2021-08-02 14:40:00,46.74,46.76,46.67,46.73,45010.0,46.74,46.76,46.67,46.73,45010.0
2021-08-02 14:45:00,46.73,46.75,46.65,46.66,50568.0,46.73,46.75,46.65,46.66,50568.0
2021-08-02 14:50:00,46.66,46.67,46.61,46.64,62737.0,46.66,46.67,46.61,46.64,62737.0
2021-08-02 14:55:00,46.63,46.65,46.58,46.64,70207.0,46.63,46.65,46.58,46.64,70207.0
2021-08-02 15:00:00,46.63,46.67,46.62,46.66,38184.0,46.63,46.67,46.62,46.66,38184.0
2021-08-02 15:05:00,46.65,46.69,46.53,46.54,65957.0,46.65,46.69,46.53,46.54,65957.0
2021-08-02 15:10:00,46.53,46.57,46.49,46.52,66621.0,46.53,46.57,46.49,46.52,66621.0
2021-08-02 15:15:00,46.5,46.58,46.49,46.58,162577.0,46.5,46.58,46.49,46.58,162577.0
2021-08-02 15:20:00,46.58,46.58,46.48,46.49,70613.0,46.58,46.58,46.48,46.49,70613.0
2021-08-02 15:25:00,46.5,46.5,46.32,46.35,135406.0,46.5,46.5,46.32,46.35,135406.0
2021-08-02 15:30:00,46.34,46.35,46.25,46.31,164930.0,46.34,46.35,46.25,46.31,164930.0
2021-08-02 15:35:00,46.3,46.32,46.23,46.23,74154.0,46.3,46.32,46.23,46.23,74154.0
2021-08-02 15:40:00,46.23,46.26,46.17,46.19,144563.0,46.23,46.26,46.17,46.19,144563.0
2021-08-02 15:45:00,46.19,46.19,46.09,46.1,182305.0,46.19,46.19,46.09,46.1,182305.0
2021-08-02 15:50:00,46.1,46.21,45.98,46.01,429390.0,46.1,46.21,45.98,46.01,429390.0
2021-08-02 15:55:00,46.01,46.08,45.95,46.06,433678.0,46.01,46.08,45.95,46.06,433678.0
2021-08-03 09:30:00,46.12,46.16,45.49,45.49,493333.0,46.12,46.16,45.49,45.49,493333.0
2021-08-03 09:35:00,45.49,45.51,45.11,45.18,379882.0,45.49,45.51,45.11,45.18,379882.0
2021-08-03 09:40:00,45.18,45.29,45.01,45.16,346200.0,45.18,45.29,45.01,45.16,346200.0
2021-08-03 09:45:00,45.16,45.16,44.61,44.69,607008.0,45.16,45.16,44.61,44.69,607008.0
2021-08-03 09:50:00,44.68,45.1,44.63,45.06,465766.0,44.68,45.1,44.63,45.06,465766.0
2021-08-03 09:55:00,45.05,45.3,44.95,45.14,249399.0,45.05,45.3,44.95,45.14,249399.0
2021-08-03 10:00:00,45.14,45.32,45.02,45.06,275630.0,45.14,45.32,45.02,45.06,275630.0
2021-08-03 10:05:00,45.05,45.09,44.8,44.85,310701.0,45.05,45.09,44.8,44.85,310701.0
2021-08-03 10:10:00,44.86,45.07,44.7,45.02,187263.0,44.86,45.07,44.7,45.02,187263.0
2021-08-03 10:15:00,45.02,45.36,45.02,45.27,303086.0,45.02,45.36,45.02,45.27,303086.0
2021-08-03 10:20:00,45.26,45.31,45.07,45.08,229382.0,45.26,45.31,45.07,45.08,229382.0
2021-08-03 10:25:00,45.07,45.33,44.99,45.2,507313.0,45.07,45.33,44.99,45.2,507313.0
2021-08-03 10:30:00,45.2,45.27,44.95,44.96,152949.0,45.2,45.27,44.95,44.96,152949.0
2021-08-03 10:35:00,44.98,45.33,44.94,45.31,294358.0,44.98,45.33,44.94,45.31,294358.0
2021-08-03 10:40:00,45.3,45.4,45.24,45.33,138280.0,45.3,45.4,45.24,45.33,138280.0
2021-08-03 10:45:00,45.34,45.56,45.29,45.54,174622.0,45.34,45.56,45.29,45.54,174622.0
2021-08-03 10:50:00,45.54,45.63,45.35,45.38,155821.0,45.54,45.63,45.35,45.38,155821.0
2021-08-03 10:55:00,45.38,45.38,45.11,45.11,127719.0,45.38,45.38,45.11,45.11,127719.0
2021-08-03 11:00:00,45.1,45.26,45.1,45.13,109521.0,45.1,45.26,45.1,45.13,109521.0
2021-08-03 11:05:00,45.12,45.39,45.1,45.35,135515.0,45.12,45.39,45.1,45.35,135515.0
2021-08-03 11:10:00,45.36,45.41,45.25,45.4,116150.0,45.36,45.41,45.25,45.4,116150.0
2021-08-03 11:15:00,45.4,45.44,45.27,45.29,79437.0,45.4,45.44,45.27,45.29,79437.0
2021-08-03 11:20:00,45.29,45.34,45.22,45.3,105019.0,45.29,45.34,45.22,45.3,105019.0
2021-08-03 11:25:00,45.31,45.44,45.3,45.41,94001.0,45.31,45.44,45.3,45.41,94001.0
2021-08-03 11:30:00,45.42,45.56,45.38,45.5,96140.0,45.42,45.56,45.38,45.5,96140.0
2021-08-03 11:35:00,45.49,45.74,45.49,45.72,120034.0,45.49,45.74,45.49,45.72,120034.0
2021-08-03 11:40:00,45.73,45.87,45.7,45.86,285578.0,45.73,45.87,45.7,45.86,285578.0
2021-08-03 11:45:00,45.85,45.9,45.71,45.72,138927.0,45.85,45.9,45.71,45.72,138927.0
2021-08-03 11:50:00,45.71,45.76,45.59,45.64,128521.0,45.71,45.76,45.59,45.64,128521.0
2021-08-03 11:55:00,45.65,45.67,45.53,45.59,57823.0,45.65,45.67,45.53,45.59,57823.0
2021-08-03 12:00:00,45.6,45.65,45.53,45.62,75647.0,45.6,45.65,45.53,45.62,75647.0
2021-08-03 12:05:00,45.61,45.7,45.54,45.66,74586.0,45.61,45.7,45.54,45.66,74586.0
2021-08-03 12:10:00,45.67,45.77,45.66,45.77,85208.0,45.67,45.77,45.66,45.77,85208.0
2021-08-03 12:15:00,45.77,45.86,45.73,45.77,95593.0,45.77,45.86,45.73,45.77,95593.0
2021-08-03 12:20:00,45.76,45.77,45.64,45.65,55746.0,45.76,45.77,45.64,45.65,55746.0
2021-08-03 12:25:00,45.65,45.75,45.65,45.72,38659.0,45.65,45.75,45.65,45.72,38659.0
2021-08-03 12:30:00,45.71,45.72,45.58,45.64,52206.0,45.71,45.72,45.58,45.64,52206.0
2021-08-03 12:35:00,45.64,45.71,45.62,45.7,56207.0,45.64,45.71,45.62,45.7,56207.0
2021-08-03 12:40:00,45.71,45.76,45.69,45.76,36494.0,45.71,45.76,45.69,45.76,36494.0
2021-08-03 12:45:00,45.75,45.76,45.68,45.71,28882.0,45.75,45.76,45.68,45.71,28882.0
2021-08-03 12:50:00,45.72,45.86,45.71,45.82,62971.0,45.72,45.86,45.71,45.82,62971.0
2021-08-03 12:55:00,45.81,45.85,45.76,45.77,52407.0,45.81,45.85,45.76,45.77,52407.0
2021-08-03 13:00:00,45.78,45.81,45.74,45.75,34682.0,45.78,45.81,45.74,45.75,34682.0
2021-08-03 13:05:00,45.76,45.77,45.7,45.73,34363.0,45.76,45.77,45.7,45.73,34363.0
2021-08-03 13:10:00,45.73,45.73,45.65,45.71,69451.0,45.73,45.73,45.65,45.71,69451.0
2021-08-03 13:15:00,45.71,45.75,45.64,45.67,40487.0,45.71,45.75,45.64,45.67,40487.0
2021-08-03 13:20:00,45.67,45.67,45.56,45.57,51395.0,45.67,45.67,45.56,45.57,51395.0
2021-08-03 13:25:00,45.58,45.69,45.52,45.67,68919.0,45.58,45.69,45.52,45.67,68919.0
2021-08-03 13:30:00,45.66,45.74,45.63,45.7,85802.0,45.66,45.74,45.63,45.7,85802.0
2021-08-03 13:35:00,45.7,45.74,45.68,45.71,54921.0,45.7,45.74,45.68,45.71,54921.0
2021-08-03 13:40:00,45.7,45.82,45.7,45.82,64599.0,45.7,45.82,45.7,45.82,64599.0
2021-08-03 13:45:00,45.81,45.86,45.79,45.82,63117.0,45.81,45.86,45.79,45.82,63117.0
2021-08-03 13:50:00,45.83,45.95,45.83,45.94,54815.0,45.83,45.95,45.83,45.94,54815.0
2021-08-03 13:55:00,45.95,46.03,45.95,45.96,83507.0,45.95,46.03,45.95,45.96,83507.0
2021-08-03 14:00:00,45.96,45.97,45.86,45.89,70289.0,45.96,45.97,45.86,45.89,70289.0
2021-08-03 14:05:00,45.88,45.96,45.86,45.89,41250.0,45.88,45.96,45.86,45.89,41250.0
2021-08-03 14:10:00,45.89,45.95,45.82,45.85,65233.0,45.89,45.95,45.82,45.85,65233.0
2021-08-03 14:15:00,45.84,45.89,45.81,45.86,45861.0,45.84,45.89,45.81,45.86,45861.0
2021-08-03 14:20:00,45.86,45.92,45.84,45.88,39057.0,45.86,45.92,45.84,45.88,39057.0
2021-08-03 14:25:00,45.88,45.93,45.82,45.91,69021.0,45.88,45.93,45.82,45.91,69021.0
2021-08-03 14:30:00,45.91,46.02,45.88,46.02,59127.0,45.91,46.02,45.88,46.02,59127.0
2021-08-03 14:35:00,46.02,46.06,45.98,46.02,72047.0,46.02,46.06,45.98,46.02,72047.0
2021-08-03 14:40:00,46.03,46.07,45.99,46.01,48259.0,46.03,46.07,45.99,46.01,48259.0
2021-08-03 14:45:00,46.0,46.03,45.89,45.91,78425.0,46.0,46.03,45.89,45.91,78425.0
2021-08-03 14:50:00,45.9,45.92,45.87,45.91,46459.0,45.9,45.92,45.87,45.91,46459.0
2021-08-03 14:55:00,45.91,45.99,45.9,45.95,87010.0,45.91,45.99,45.9,45.95,87010.0
2021-08-03 15:00:00,45.95,46.05,45.93,46.04,46358.0,45.95,46.05,45.93,46.04,46358.0
2021-08-03 15:05:00,46.04,46.16,46.03,46.15,93144.0,46.04,46.16,46.03,46.15,93144.0
2021-08-03 15:10:00,46.16,46.18,46.03,46.07,83252.0,46.16,46.18,46.03,46.07,83252.0
2021-08-03 15:15:00,46.07,46.12,46.0,46.01,74282.0,46.07,46.12,46.0,46.01,74282.0
2021-08-03 15:20:00,46.01,46.11,45.99,46.09,78711.0,46.01,46.11,45.99,46.09,78711.0
2021-08-03 15:25:00,46.09,46.22,46.06,46.21,148612.0,46.09,46.22,46.06,46.21,148612.0
2021-08-03 15:30:00,46.21,46.29,46.17,46.28,144219.0,46.21,46.29,46.17,46.28,144219.0
2021-08-03 15:35:00,46.28,46.38,46.23,46.33,129103.0,46.28,46.38,46.23,46.33,129103.0
2021-08-03 15:40:00,46.33,46.43,46.32,46.36,167631.0,46.33,46.43,46.32,46.36,167631.0
2021-08-03 15:45:00,46.36,46.54,46.34,46.53,195607.0,46.36,46.54,46.34,46.53,195607.0
2021-08-03 15:50:00,46.53,46.57,46.45,46.55,283872.0,46.53,46.57,46.45,46.55,283872.0
2021-08-03 15:55:00,46.54,46.56,46.47,46.54,350063.0,46.54,46.56,46.47,46.54,350063.0
2021-08-04 09:30:00,45.52,46.12,45.2,46.12,715448.0,45.52,46.12,45.2,46.12,715448.0
2021-08-04 09:35:00,46.13,46.47,45.91,46.12,342098.0,46.13,46.47,45.91,46.12,342098.0
2021-08-04 09:40:00,46.09,46.1,45.55,45.63,255291.0,46.09,46.1,45.55,45.63,255291.0
2021-08-04 09:45:00,45.64,45.68,45.34,45.46,335471.0,45.64,45.68,45.34,45.46,335471.0
2021-08-04 09:50:00,45.46,45.58,45.41,45.43,299117.0,45.46,45.58,45.41,45.43,299117.0
2021-08-04 09:55:00,45.44,45.5,45.32,45.43,138842.0,45.44,45.5,45.32,45.43,138842.0
2021-08-04 10:00:00,45.42,45.64,45.41,45.61,177946.0,45.42,45.64,45.41,45.61,177946.0
2021-08-04 10:05:00,45.62,45.66,45.43,45.64,145137.0,45.62,45.66,45.43,45.64,145137.0
2021-08-04 10:10:00,45.65,46.04,45.64,46.03,189765.0,45.65,46.04,45.64,46.03,189765.0
2021-08-04 10:15:00,46.03,46.12,45.9,46.02,247235.0,46.03,46.12,45.9,46.02,247235.0
2021-08-04 10:20:00,46.02,46.13,45.84,45.91,164751.0,46.02,46.13,45.84,45.91,164751.0
2021-08-04 10:25:00,45.92,46.15,45.9,46.12,148127.0,45.92,46.15,45.9,46.12,148127.0
2021-08-04 10:30:00,46.1,46.15,45.6,45.78,272372.0,46.1,46.15,45.6,45.78,272372.0
2021-08-04 10:35:00,45.81,45.94,45.71,45.85,188757.0,45.81,45.94,45.71,45.85,188757.0
2021-08-04 10:40:00,45.87,46.09,45.81,46.05,121884.0,45.87,46.09,45.81,46.05,121884.0
2021-08-04 10:45:00,46.05,46.34,45.99,46.21,243374.0,46.05,46.34,45.99,46.21,243374.0
2021-08-04 10:50:00,46.21,46.35,46.15,46.18,119025.0,46.21,46.35,46.15,46.18,119025.0
2021-08-04 10:55:00,46.18,46.21,46.03,46.08,123708.0,46.18,46.21,46.03,46.08,123708.0
2021-08-04 11:00:00,46.08,46.16,45.97,46.14,80037.0,46.08,46.16,45.97,46.14,80037.0
2021-08-04 11:05:00,46.15,46.41,46.13,46.4,99339.0,46.15,46.41,46.13,46.4,99339.0
2021-08-04 11:10:00,46.41,46.52,46.4,46.47,126985.0,46.41,46.52,46.4,46.47,126985.0
2021-08-04 11:15:00,46.49,46.65,46.47,46.58,199588.0,46.49,46.65,46.47,46.58,199588.0
2021-08-04 11:20:00,46.57,46.57,46.38,46.42,103093.0,46.57,46.57,46.38,46.42,103093.0
2021-08-04 11:25:00,46.42,46.46,46.3,46.31,128998.0,46.42,46.46,46.3,46.31,128998.0
2021-08-04 11:30:00,46.3,46.31,46.07,46.1,118659.0,46.3,46.31,46.07,46.1,118659.0
2021-08-04 11:35:00,46.11,46.13,46.03,46.11,128536.0,46.11,46.13,46.03,46.11,128536.0
2021-08-04 11:40:00,46.11,46.13,45.92,45.96,88051.0,46.11,46.13,45.92,45.96,88051.0
2021-08-04 11:45:00,45.97,45.98,45.83,45.84,93693.0,45.97,45.98,45.83,45.84,93693.0
2021-08-04 11:50:00,45.84,45.84,45.69,45.74,112502.0,45.84,45.84,45.69,45.74,112502.0
2021-08-04 11:55:00,45.75,45.83,45.61,45.64,96633.0,45.75,45.83,45.61,45.64,96633.0
2021-08-04 12:00:00,45.64,45.67,45.6,45.67,68783.0,45.64,45.67,45.6,45.67,68783.0
2021-08-04 12:05:00,45.66,45.69,45.58,45.64,76917.0,45.66,45.69,45.58,45.64,76917.0
2021-08-04 12:10:00,45.62,45.63,45.47,45.53,128135.0,45.62,45.63,45.47,45.53,128135.0
2021-08-04 12:15:00,45.53,45.58,45.42,45.45,156904.0,45.53,45.58,45.42,45.45,156904.0
2021-08-04 12:20:00,45.44,45.47,45.36,45.41,151270.0,45.44,45.47,45.36,45.41,151270.0
2021-08-04 12:25:00,45.41,45.41,45.3,45.34,125674.0,45.41,45.41,45.3,45.34,125674.0
2021-08-04 12:30:00,45.34,45.34,45.22,45.31,127570.0,45.34,45.34,45.22,45.31,127570.0
2021-08-04 12:35:00,45.3,45.4,45.28,45.36,96173.0,45.3,45.4,45.28,45.36,96173.0
2021-08-04 12:40:00,45.34,45.41,45.2,45.23,114002.0,45.34,45.41,45.2,45.23,114002.0
2021-08-04 12:45:00,45.23,45.27,45.17,45.27,109440.0,45.23,45.27,45.17,45.27,109440.0
2021-08-04 12:50:00,45.26,45.3,45.19,45.25,92305.0,45.26,45.3,45.19,45.25,92305.0
2021-08-04 12:55:00,45.25,45.3,45.16,45.18,68902.0,45.25,45.3,45.16,45.18,68902.0
2021-08-04 13:00:00,45.18,45.21,45.11,45.14,134966.0,45.18,45.21,45.11,45.14,134966.0
2021-08-04 13:05:00,45.13,45.26,45.11,45.18,97895.0,45.13,45.26,45.11,45.18,97895.0
2021-08-04 13:10:00,45.18,45.32,45.15,45.16,134564.0,45.18,45.32,45.15,45.16,134564.0
2021-08-04 13:15:00,45.16,45.23,45.08,45.21,81862.0,45.16,45.23,45.08,45.21,81862.0
2021-08-04 13:20:00,45.21,45.23,45.14,45.19,41927.0,45.21,45.23,45.14,45.19,41927.0
2021-08-04 13:25:00,45.19,45.19,45.08,45.08,95578.0,45.19,45.19,45.08,45.08,95578.0
2021-08-04 13:30:00,45.09,45.15,45.06,45.1,66981.0,45.09,45.15,45.06,45.1,66981.0
2021-08-04 13:35:00,45.1,45.1,45.0,45.03,93853.0,45.1,45.1,45.0,45.03,93853.0
2021-08-04 13:40:00,45.03,45.11,44.93,44.94,175237.0,45.03,45.11,44.93,44.94,175237.0
2021-08-04 13:45:00,44.93,45.0,44.9,44.99,101245.0,44.93,45.0,44.9,44.99,101245.0
2021-08-04 13:50:00,44.98,45.01,44.9,44.92,82988.0,44.98,45.01,44.9,44.92,82988.0
2021-08-04 13:55:00,44.92,45.1,44.91,45.08,98088.0,44.92,45.1,44.91,45.08,98088.0
2021-08-04 14:00:00,45.08,45.14,45.05,45.08,134853.0,45.08,45.14,45.05,45.08,134853.0
2021-08-04 14:05:00,45.07,45.08,44.98,45.07,97938.0,45.07,45.08,44.98,45.07,97938.0
2021-08-04 14:10:00,45.07,45.12,45.03,45.08,61447.0,45.07,45.12,45.03,45.08,61447.0
2021-08-04 14:15:00,45.08,45.12,45.06,45.08,75682.0,45.08,45.12,45.06,45.08,75682.0
2021-08-04 14:20:00,45.08,45.16,45.05,45.13,63122.0,45.08,45.16,45.05,45.13,63122.0
2021-08-04 14:25:00,45.14,45.16,45.08,45.1,55958.0,45.14,45.16,45.08,45.1,55958.0
2021-08-04 14:30:00,45.11,45.16,45.06,45.13,56837.0,45.11,45.16,45.06,45.13,56837.0
2021-08-04 14:35:00,45.14,45.2,45.12,45.17,58257.0,45.14,45.2,45.12,45.17,58257.0
2021-08-04 14:40:00,45.19,45.22,45.16,45.19,43328.0,45.19,45.22,45.16,45.19,43328.0
2021-08-04 14:45:00,45.2,45.25,45.13,45.25,73914.0,45.2,45.25,45.13,45.25,73914.0
2021-08-04 14:50:00,45.25,45.38,45.22,45.38,97756.0,45.25,45.38,45.22,45.38,97756.0
2021-08-04 14:55:00,45.38,45.49,45.36,45.43,96058.0,45.38,45.49,45.36,45.43,96058.0
2021-08-04 15:00:00,45.43,45.44,45.36,45.4,63114.0,45.43,45.44,45.36,45.4,63114.0
2021-08-04 15:05:00,45.39,45.42,45.35,45.39,59529.0,45.39,45.42,45.35,45.39,59529.0
2021-08-04 15:10:00,45.39,45.41,45.31,45.32,94389.0,45.39,45.41,45.31,45.32,94389.0
2021-08-04 15:15:00,45.32,45.35,45.27,45.3,78479.0,45.32,45.35,45.27,45.3,78479.0
2021-08-04 15:20:00,45.29,45.33,45.26,45.28,87095.0,45.29,45.33,45.26,45.28,87095.0
2021-08-04 15:25:00,45.27,45.36,45.23,45.34,89779.0,45.27,45.36,45.23,45.34,89779.0
2021-08-04 15:30:00,45.33,45.38,45.27,45.38,64909.0,45.33,45.38,45.27,45.38,64909.0
2021-08-04 15:35:00,45.39,45.42,45.3,45.36,71833.0,45.39,45.42,45.3,45.36,71833.0
2021-08-04 15:40:00,45.36,45.37,45.29,45.3,73577.0,45.36,45.37,45.29,45.3,73577.0
2021-08-04 15:45:00,45.31,45.34,45.28,45.29,98492.0,45.31,45.34,45.28,45.29,98492.0
2021-08-04 15:50:00,45.3,45.34,45.26,45.31,139963.0,45.3,45.34,45.26,45.31,139963.0
2021-08-04 15:55:00,45.32,45.35,45.28,45.28,247437.0,45.32,45.35,45.28,45.28,247437.0
2021-08-05 09:30:00,45.52,46.06,45.38,45.74,580428.0,45.52,46.06,45.38,45.74,580428.0
2021-08-05 09:35:00,45.74,45.92,45.56,45.58,238679.0,45.74,45.92,45.56,45.58,238679.0
2021-08-05 09:40:00,45.6,45.84,45.57,45.71,373721.0,45.6,45.84,45.57,45.71,373721.0
2021-08-05 09:45:00,45.71,45.99,45.67,45.73,294106.0,45.71,45.99,45.67,45.73,294106.0
2021-08-05 09:50:00,45.73,46.29,45.7,46.25,404401.0,45.73,46.29,45.7,46.25,404401.0
2021-08-05 09:55:00,46.24,46.34,46.19,46.29,201570.0,46.24,46.34,46.19,46.29,201570.0
2021-08-05 10:00:00,46.3,46.36,46.2,46.25,169184.0,46.3,46.36,46.2,46.25,169184.0
2021-08-05 10:05:00,46.25,46.48,46.13,46.35,331693.0,46.25,46.48,46.13,46.35,331693.0
2021-08-05 10:10:00,46.37,46.39,46.14,46.15,259588.0,46.37,46.39,46.14,46.15,259588.0
2021-08-05 10:15:00,46.16,46.21,46.03,46.14,111291.0,46.16,46.21,46.03,46.14,111291.0
2021-08-05 10:20:00,46.13,46.4,46.1,46.37,123986.0,46.13,46.4,46.1,46.37,123986.0
2021-08-05 10:25:00,46.37,46.66,46.37,46.46,232888.0,46.37,46.66,46.37,46.46,232888.0
2021-08-05 10:30:00,46.46,46.75,46.44,46.69,330595.0,46.46,46.75,46.44,46.69,330595.0
2021-08-05 10:35:00,46.68,46.71,46.54,46.63,152047.0,46.68,46.71,46.54,46.63,152047.0
2021-08-05 10:40:00,46.62,46.72,46.44,46.48,164911.0,46.62,46.72,46.44,46.48,164911.0
2021-08-05 10:45:00,46.48,46.69,46.45,46.65,180160.0,46.48,46.69,46.45,46.65,180160.0
2021-08-05 10:50:00,46.66,46.87,46.63,46.79,185825.0,46.66,46.87,46.63,46.79,185825.0
2021-08-05 10:55:00,46.78,46.87,46.76,46.86,136808.0,46.78,46.87,46.76,46.86,136808.0
2021-08-05 11:00:00,46.85,46.9,46.73,46.79,153883.0,46.85,46.9,46.73,46.79,153883.0
2021-08-05 11:05:00,46.78,47.0,46.78,46.98,145813.0,46.78,47.0,46.78,46.98,145813.0
2021-08-05 11:10:00,46.98,47.06,46.93,47.01,140885.0,46.98,47.06,46.93,47.01,140885.0
2021-08-05 11:15:00,47.01,47.1,46.97,47.05,69892.0,47.01,47.1,46.97,47.05,69892.0
2021-08-05 11:20:00,47.05,47.23,47.04,47.18,210320.0,47.05,47.23,47.04,47.18,210320.0
2021-08-05 11:25:00,47.18,47.26,47.14,47.21,134232.0,47.18,47.26,47.14,47.21,134232.0
2021-08-05 11:30:00,47.21,47.28,47.15,47.21,97028.0,47.21,47.28,47.15,47.21,97028.0
2021-08-05 11:35:00,47.22,47.28,47.13,47.14,114938.0,47.22,47.28,47.13,47.14,114938.0
2021-08-05 11:40:00,47.13,47.17,47.01,47.03,105977.0,47.13,47.17,47.01,47.03,105977.0
2021-08-05 11:45:00,47.03,47.09,46.96,47.03,116787.0,47.03,47.09,46.96,47.03,116787.0
2021-08-05 11:50:00,47.03,47.15,47.02,47.12,112493.0,47.03,47.15,47.02,47.12,112493.0
2021-08-05 11:55:00,47.12,47.2,47.06,47.17,80581.0,47.12,47.2,47.06,47.17,80581.0
2021-08-05 12:00:00,47.17,47.29,47.16,47.26,127844.0,47.17,47.29,47.16,47.26,127844.0
2021-08-05 12:05:00,47.26,47.3,47.21,47.27,109019.0,47.26,47.3,47.21,47.27,109019.0
2021-08-05 12:10:00,47.26,47.33,47.25,47.29,89148.0,47.26,47.33,47.25,47.29,89148.0
2021-08-05 12:15:00,47.29,47.31,47.18,47.19,77875.0,47.29,47.31,47.18,47.19,77875.0
2021-08-05 12:20:00,47.19,47.28,47.14,47.16,95079.0,47.19,47.28,47.14,47.16,95079.0
2021-08-05 12:25:00,47.17,47.19,47.06,47.08,49386.0,47.17,47.19,47.06,47.08,49386.0
2021-08-05 12:30:00,47.08,47.14,47.02,47.03,66171.0,47.08,47.14,47.02,47.03,66171.0
2021-08-05 12:35:00,47.03,47.09,46.97,47.02,84947.0,47.03,47.09,46.97,47.02,84947.0
2021-08-05 12:40:00,47.02,47.07,46.99,46.99,48183.0,47.02,47.07,46.99,46.99,48183.0
2021-08-05 12:45:00,47.0,47.09,46.97,47.08,39285.0,47.0,47.09,46.97,47.08,39285.0
2021-08-05 12:50:00,47.08,47.12,47.05,47.11,55462.0,47.08,47.12,47.05,47.11,55462.0
2021-08-05 12:55:00,47.1,47.12,47.0,47.03,40814.0,47.1,47.12,47.0,47.03,40814.0
2021-08-05 13:00:00,47.03,47.11,47.01,47.09,35560.0,47.03,47.11,47.01,47.09,35560.0
2021-08-05 13:05:00,47.1,47.24,47.1,47.21,115108.0,47.1,47.24,47.1,47.21,115108.0
2021-08-05 13:10:00,47.21,47.21,47.16,47.16,33900.0,47.21,47.21,47.16,47.16,33900.0
2021-08-05 13:15:00,47.16,47.27,47.14,47.24,62939.0,47.16,47.27,47.14,47.24,62939.0
2021-08-05 13:20:00,47.25,47.25,47.2,47.22,61322.0,47.25,47.25,47.2,47.22,61322.0
2021-08-05 13:25:00,47.23,47.35,47.22,47.34,106746.0,47.23,47.35,47.22,47.34,106746.0
2021-08-05 13:30:00,47.34,47.35,47.29,47.34,75559.0,47.34,47.35,47.29,47.34,75559.0
2021-08-05 13:35:00,47.33,47.46,47.32,47.45,91109.0,47.33,47.46,47.32,47.45,91109.0
2021-08-05 13:40:00,47.45,47.59,47.44,47.57,136278.0,47.45,47.59,47.44,47.57,136278.0
2021-08-05 13:45:00,47.56,47.63,47.54,47.63,130455.0,47.56,47.63,47.54,47.63,130455.0
2021-08-05 13:50:00,47.63,47.67,47.51,47.55,329673.0,47.63,47.67,47.51,47.55,329673.0
2021-08-05 13:55:00,47.55,47.59,47.48,47.5,151321.0,47.55,47.59,47.48,47.5,151321.0
2021-08-05 14:00:00,47.49,47.5,47.36,47.4,133314.0,47.49,47.5,47.36,47.4,133314.0
2021-08-05 14:05:00,47.4,47.43,47.27,47.28,78787.0,47.4,47.43,47.27,47.28,78787.0
2021-08-05 14:10:00,47.29,47.33,47.26,47.3,69413.0,47.29,47.33,47.26,47.3,69413.0
2021-08-05 14:15:00,47.31,47.35,47.26,47.32,71612.0,47.31,47.35,47.26,47.32,71612.0
2021-08-05 14:20:00,47.32,47.36,47.26,47.34,130949.0,47.32,47.36,47.26,47.34,130949.0
2021-08-05 14:25:00,47.35,47.39,47.32,47.39,61754.0,47.35,47.39,47.32,47.39,61754.0
2021-08-05 14:30:00,47.38,47.44,47.36,47.4,68947.0,47.38,47.44,47.36,47.4,68947.0
2021-08-05 14:35:00,47.4,47.48,47.35,47.35,99058.0,47.4,47.48,47.35,47.35,99058.0
2021-08-05 14:40:00,47.36,47.37,47.3,47.3,52356.0,47.36,47.37,47.3,47.3,52356.0
2021-08-05 14:45:00,47.29,47.3,47.23,47.27,66012.0,47.29,47.3,47.23,47.27,66012.0
2021-08-05 14:50:00,47.27,47.3,47.22,47.27,56491.0,47.27,47.3,47.22,47.27,56491.0
2021-08-05 14:55:00,47.27,47.36,47.23,47.25,87861.0,47.27,47.36,47.23,47.25,87861.0
2021-08-05 15:00:00,47.26,47.38,47.24,47.37,54552.0,47.26,47.38,47.24,47.37,54552.0
2021-08-05 15:05:00,47.37,47.42,47.34,47.38,69101.0,47.37,47.42,47.34,47.38,69101.0
2021-08-05 15:10:00,47.38,47.38,47.33,47.34,44340.0,47.38,47.38,47.33,47.34,44340.0
2021-08-05 15:15:00,47.34,47.37,47.3,47.36,77706.0,47.34,47.37,47.3,47.36,77706.0
2021-08-05 15:20:00,47.37,47.46,47.36,47.43,193200.0,47.37,47.46,47.36,47.43,193200.0
2021-08-05 15:25:00,47.42,47.44,47.37,47.39,72066.0,47.42,47.44,47.37,47.39,72066.0
2021-08-05 15:30:00,47.38,47.38,47.28,47.3,101477.0,47.38,47.38,47.28,47.3,101477.0
2021-08-05 15:35:00,47.29,47.4,47.2,47.25,120203.0,47.29,47.4,47.2,47.25,120203.0
2021-08-05 15:40:00,47.24,47.27,47.16,47.22,126011.0,47.24,47.27,47.16,47.22,126011.0
2021-08-05 15:45:00,47.22,47.23,47.15,47.2,143619.0,47.22,47.23,47.15,47.2,143619.0
2021-08-05 15:50:00,47.19,47.25,47.15,47.25,187383.0,47.19,47.25,47.15,47.25,187383.0
2021-08-05 15:55:00,47.25,47.26,47.21,47.23,352775.0,47.25,47.26,47.21,47.23,352775.0
2021-08-06 09:30:00,47.74,48.13,47.23,47.23,548751.0,47.74,48.13,47.23,47.23,548751.0
2021-08-06 09:35:00,47.24,47.32,46.88,47.29,450708.0,47.24,47.32,46.88,47.29,450708.0
2021-08-06 09:40:00,47.28,47.61,47.13,47.32,311323.0,47.28,47.61,47.13,47.32,311323.0
2021-08-06 09:45:00,47.31,47.63,47.3,47.33,196324.0,47.31,47.63,47.3,47.33,196324.0
2021-08-06 09:50:00,47.32,47.45,47.05,47.11,272127.0,47.32,47.45,47.05,47.11,272127.0
2021-08-06 09:55:00,47.08,47.26,46.99,47.2,183615.0,47.08,47.26,46.99,47.2,183615.0
2021-08-06 10:00:00,47.18,47.45,47.08,47.41,157807.0,47.18,47.45,47.08,47.41,157807.0
2021-08-06 10:05:00,47.4,47.4,46.92,46.92,146263.0,47.4,47.4,46.92,46.92,146263.0
2021-08-06 10:10:00,46.93,47.28,46.85,47.25,220932.0,46.93,47.28,46.85,47.25,220932.0
2021-08-06 10:15:00,47.25,47.32,47.13,47.18,185853.0,47.25,47.32,47.13,47.18,185853.0
2021-08-06 10:20:00,47.17,47.23,47.05,47.14,73874.0,47.17,47.23,47.05,47.14,73874.0
2021-08-06 10:25:00,47.16,47.24,47.03,47.11,81773.0,47.16,47.24,47.03,47.11,81773.0
2021-08-06 10:30:00,47.11,47.21,47.06,47.13,93018.0,47.11,47.21,47.06,47.13,93018.0
2021-08-06 10:35:00,47.11,47.15,46.84,46.88,114887.0,47.11,47.15,46.84,46.88,114887.0
2021-08-06 10:40:00,46.88,46.92,46.79,46.85,157334.0,46.88,46.92,46.79,46.85,157334.0
2021-08-06 10:45:00,46.86,47.03,46.84,46.93,109370.0,46.86,47.03,46.84,46.93,109370.0
2021-08-06 10:50:00,46.92,47.03,46.92,46.94,60913.0,46.92,47.03,46.92,46.94,60913.0
2021-08-06 10:55:00,46.93,47.04,46.9,46.98,76395.0,46.93,47.04,46.9,46.98,76395.0
2021-08-06 11:00:00,46.97,46.98,46.86,46.93,65401.0,46.97,46.98,46.86,46.93,65401.0
2021-08-06 11:05:00,46.94,47.05,46.88,46.93,103850.0,46.94,47.05,46.88,46.93,103850.0
2021-08-06 11:10:00,46.92,46.98,46.84,46.93,69639.0,46.92,46.98,46.84,46.93,69639.0
2021-08-06 11:15:00,46.93,47.2,46.92,47.2,127563.0,46.93,47.2,46.92,47.2,127563.0
2021-08-06 11:20:00,47.2,47.43,47.2,47.39,161126.0,47.2,47.43,47.2,47.39,161126.0
2021-08-06 11:25:00,47.39,47.44,46.58,46.97,775178.0,47.39,47.44,46.58,46.97,775178.0
2021-08-06 11:30:00,46.94,47.03,46.83,46.97,202759.0,46.94,47.03,46.83,46.97,202759.0
2021-08-06 11:35:00,46.98,47.05,46.88,46.93,135553.0,46.98,47.05,46.88,46.93,135553.0
2021-08-06 11:40:00,46.93,46.98,46.88,46.92,65281.0,46.93,46.98,46.88,46.92,65281.0
2021-08-06 11:45:00,46.92,47.03,46.91,46.97,58023.0,46.92,47.03,46.91,46.97,58023.0
2021-08-06 11:50:00,46.98,47.09,46.96,47.07,64845.0,46.98,47.09,46.96,47.07,64845.0
2021-08-06 11:55:00,47.06,47.15,47.02,47.14,65768.0,47.06,47.15,47.02,47.14,65768.0
2021-08-06 12:00:00,47.15,47.17,47.07,47.1,41401.0,47.15,47.17,47.07,47.1,41401.0
2021-08-06 12:05:00,47.1,47.18,47.1,47.14,39961.0,47.1,47.18,47.1,47.14,39961.0
2021-08-06 12:10:00,47.16,47.19,47.11,47.19,31605.0,47.16,47.19,47.11,47.19,31605.0
2021-08-06 12:15:00,47.19,47.25,47.18,47.25,69805.0,47.19,47.25,47.18,47.25,69805.0
2021-08-06 12:20:00,47.25,47.43,47.24,47.41,84916.0,47.25,47.43,47.24,47.41,84916.0
2021-08-06 12:25:00,47.41,47.43,47.32,47.33,60774.0,47.41,47.43,47.32,47.33,60774.0
2021-08-06 12:30:00,47.33,47.33,47.19,47.23,49676.0,47.33,47.33,47.19,47.23,49676.0
2021-08-06 12:35:00,47.23,47.34,47.23,47.3,133825.0,47.23,47.34,47.23,47.3,133825.0
2021-08-06 12:40:00,47.3,47.38,47.27,47.35,97147.0,47.3,47.38,47.27,47.35,97147.0
2021-08-06 12:45:00,47.33,47.48,47.31,47.45,74648.0,47.33,47.48,47.31,47.45,74648.0
2021-08-06 12:50:00,47.45,47.52,47.42,47.5,53109.0,47.45,47.52,47.42,47.5,53109.0
2021-08-06 12:55:00,47.5,47.58,47.48,47.57,56429.0,47.5,47.58,47.48,47.57,56429.0
2021-08-06 13:00:00,47.57,47.64,47.53,47.57,109286.0,47.57,47.64,47.53,47.57,109286.0
2021-08-06 13:05:00,47.57,47.58,47.5,47.51,62240.0,47.57,47.58,47.5,47.51,62240.0
2021-08-06 13:10:00,47.51,47.55,47.5,47.52,46296.0,47.51,47.55,47.5,47.52,46296.0
2021-08-06 13:15:00,47.51,47.58,47.51,47.54,73537.0,47.51,47.58,47.51,47.54,73537.0
2021-08-06 13:20:00,47.54,47.65,47.54,47.62,82080.0,47.54,47.65,47.54,47.62,82080.0
2021-08-06 13:25:00,47.63,47.65,47.51,47.52,39911.0,47.63,47.65,47.51,47.52,39911.0
2021-08-06 13:30:00,47.53,47.58,47.51,47.51,38262.0,47.53,47.58,47.51,47.51,38262.0
2021-08-06 13:35:00,47.52,47.54,47.45,47.46,71909.0,47.52,47.54,47.45,47.46,71909.0
2021-08-06 13:40:00,47.45,47.51,47.35,47.37,40053.0,47.45,47.51,47.35,47.37,40053.0
2021-08-06 13:45:00,47.37,47.42,47.36,47.38,26530.0,47.37,47.42,47.36,47.38,26530.0
2021-08-06 13:50:00,47.38,47.43,47.34,47.36,36504.0,47.38,47.43,47.34,47.36,36504.0
2021-08-06 13:55:00,47.37,47.43,47.35,47.41,28001.0,47.37,47.43,47.35,47.41,28001.0
2021-08-06 14:00:00,47.4,47.42,47.36,47.39,27598.0,47.4,47.42,47.36,47.39,27598.0
2021-08-06 14:05:00,47.39,47.44,47.37,47.4,26487.0,47.39,47.44,47.37,47.4,26487.0
2021-08-06 14:10:00,47.41,47.48,47.38,47.44,31579.0,47.41,47.48,47.38,47.44,31579.0
2021-08-06 14:15:00,47.43,47.48,47.41,47.45,30310.0,47.43,47.48,47.41,47.45,30310.0
2021-08-06 14:20:00,47.45,47.46,47.4,47.41,28600.0,47.45,47.46,47.4,47.41,28600.0
2021-08-06 14:25:00,47.41,47.43,47.36,47.36,43392.0,47.41,47.43,47.36,47.36,43392.0
2021-08-06 14:30:00,47.37,47.38,47.25,47.26,62727.0,47.37,47.38,47.25,47.26,62727.0
2021-08-06 14:35:00,47.26,47.31,47.26,47.31,25807.0,47.26,47.31,47.26,47.31,25807.0
2021-08-06 14:40:00,47.31,47.39,47.31,47.32,52913.0,47.31,47.39,47.31,47.32,52913.0
2021-08-06 14:45:00,47.31,47.34,47.29,47.32,62095.0,47.31,47.34,47.29,47.32,62095.0
2021-08-06 14:50:00,47.32,47.49,47.32,47.42,107965.0,47.32,47.49,47.32,47.42,107965.0
2021-08-06 14:55:00,47.42,47.42,47.33,47.38,32850.0,47.42,47.42,47.33,47.38,32850.0
2021-08-06 15:00:00,47.37,47.37,47.27,47.28,43621.0,47.37,47.37,47.27,47.28,43621.0
2021-08-06 15:05:00,47.29,47.38,47.28,47.38,36377.0,47.29,47.38,47.28,47.38,36377.0
2021-08-06 15:10:00,47.37,47.39,47.35,47.36,28979.0,47.37,47.39,47.35,47.36,28979.0
2021-08-06 15:15:00,47.37,47.43,47.36,47.42,48999.0,47.37,47.43,47.36,47.42,48999.0
2021-08-06 15:20:00,47.42,47.55,47.42,47.55,61617.0,47.42,47.55,47.42,47.55,61617.0
2021-08-06 15:25:00,47.55,47.55,47.47,47.5,67377.0,47.55,47.55,47.47,47.5,67377.0
2021-08-06 15:30:00,47.5,47.53,47.47,47.52,95263.0,47.5,47.53,47.47,47.52,95263.0
2021-08-06 15:35:00,47.52,47.56,47.51,47.55,67786.0,47.52,47.56,47.51,47.55,67786.0
2021-08-06 15:40:00,47.54,47.55,47.48,47.51,78372.0,47.54,47.55,47.48,47.51,78372.0
2021-08-06 15:45:00,47.52,47.57,47.49,47.51,110676.0,47.52,47.57,47.49,47.51,110676.0
2021-08-06 15:50:00,47.52,47.64,47.51,47.63,189553.0,47.52,47.64,47.51,47.63,189553.0
2021-08-06 15:55:00,47.63,47.63,47.58,47.62,207942.0,47.63,47.63,47.58,47.62,207942.0
2021-08-09 09:30:00,46.93,47.0,46.26,46.33,547109.0,46.93,47.0,46.26,46.33,547109.0
2021-08-09 09:35:00,46.32,46.49,46.02,46.15,511595.0,46.32,46.49,46.02,46.15,511595.0
2021-08-09 09:40:00,46.15,46.23,45.78,45.88,346337.0,46.15,46.23,45.78,45.88,346337.0
2021-08-09 09:45:00,45.89,46.08,45.72,45.79,345479.0,45.89,46.08,45.72,45.79,345479.0
2021-08-09 09:50:00,45.78,45.82,45.53,45.56,486553.0,45.78,45.82,45.53,45.56,486553.0
2021-08-09 09:55:00,45.55,45.98,45.54,45.97,504478.0,45.55,45.98,45.54,45.97,504478.0
2021-08-09 10:00:00,45.96,46.15,45.93,46.03,271453.0,45.96,46.15,45.93,46.03,271453.0
2021-08-09 10:05:00,46.04,46.09,45.76,45.77,287255.0,46.04,46.09,45.76,45.77,287255.0
2021-08-09 10:10:00,45.77,45.83,45.57,45.77,283839.0,45.77,45.83,45.57,45.77,283839.0
2021-08-09 10:15:00,45.76,45.82,45.67,45.72,163512.0,45.76,45.82,45.67,45.72,163512.0
2021-08-09 10:20:00,45.72,45.93,45.71,45.9,228849.0,45.72,45.93,45.71,45.9,228849.0
2021-08-09 10:25:00,45.9,45.93,45.75,45.8,137171.0,45.9,45.93,45.75,45.8,137171.0
2021-08-09 10:30:00,45.8,45.88,45.76,45.8,122720.0,45.8,45.88,45.76,45.8,122720.0
2021-08-09 10:35:00,45.8,45.9,45.71,45.76,119279.0,45.8,45.9,45.71,45.76,119279.0
2021-08-09 10:40:00,45.76,45.82,45.69,45.77,90967.0,45.76,45.82,45.69,45.77,90967.0
2021-08-09 10:45:00,45.77,45.9,45.73,45.81,117101.0,45.77,45.9,45.73,45.81,117101.0
2021-08-09 10:50:00,45.8,45.94,45.79,45.91,106326.0,45.8,45.94,45.79,45.91,106326.0
2021-08-09 10:55:00,45.91,46.12,45.91,46.08,257955.0,45.91,46.12,45.91,46.08,257955.0
2021-08-09 11:00:00,46.08,46.13,46.04,46.09,147437.0,46.08,46.13,46.04,46.09,147437.0
2021-08-09 11:05:00,46.09,46.21,46.02,46.17,122457.0,46.09,46.21,46.02,46.17,122457.0
2021-08-09 11:10:00,46.16,46.27,46.15,46.26,204591.0,46.16,46.27,46.15,46.26,204591.0
2021-08-09 11:15:00,46.26,46.33,46.25,46.28,114962.0,46.26,46.33,46.25,46.28,114962.0
2021-08-09 11:20:00,46.28,46.34,46.23,46.26,104249.0,46.28,46.34,46.23,46.26,104249.0
2021-08-09 11:25:00,46.24,46.36,46.21,46.34,93961.0,46.24,46.36,46.21,46.34,93961.0
2021-08-09 11:30:00,46.33,46.39,46.3,46.31,60531.0,46.33,46.39,46.3,46.31,60531.0
2021-08-09 11:35:00,46.32,46.39,46.31,46.36,70927.0,46.32,46.39,46.31,46.36,70927.0
2021-08-09 11:40:00,46.35,46.4,46.32,46.32,134313.0,46.35,46.4,46.32,46.32,134313.0
2021-08-09 11:45:00,46.32,46.4,46.31,46.39,69533.0,46.32,46.4,46.31,46.39,69533.0
2021-08-09 11:50:00,46.38,46.39,46.29,46.3,74316.0,46.38,46.39,46.29,46.3,74316.0
2021-08-09 11:55:00,46.3,46.32,46.2,46.25,100482.0,46.3,46.32,46.2,46.25,100482.0
2021-08-09 12:00:00,46.26,46.28,46.09,46.09,79058.0,46.26,46.28,46.09,46.09,79058.0
2021-08-09 12:05:00,46.09,46.19,46.08,46.17,122489.0,46.09,46.19,46.08,46.17,122489.0
2021-08-09 12:10:00,46.18,46.26,46.11,46.24,85456.0,46.18,46.26,46.11,46.24,85456.0
2021-08-09 12:15:00,46.25,46.25,46.1,46.13,86460.0,46.25,46.25,46.1,46.13,86460.0
2021-08-09 12:20:00,46.12,46.16,46.1,46.11,67106.0,46.12,46.16,46.1,46.11,67106.0
2021-08-09 12:25:00,46.12,46.15,46.05,46.07,104476.0,46.12,46.15,46.05,46.07,104476.0
2021-08-09 12:30:00,46.07,46.16,46.06,46.13,103105.0,46.07,46.16,46.06,46.13,103105.0
2021-08-09 12:35:00,46.13,46.22,46.1,46.12,145475.0,46.13,46.22,46.1,46.12,145475.0
2021-08-09 12:40:00,46.11,46.12,46.04,46.04,86641.0,46.11,46.12,46.04,46.04,86641.0
2021-08-09 12:45:00,46.04,46.06,45.96,46.0,134141.0,46.04,46.06,45.96,46.0,134141.0
2021-08-09 12:50:00,46.0,46.07,45.99,46.05,45359.0,46.0,46.07,45.99,46.05,45359.0
2021-08-09 12:55:00,46.06,46.11,46.03,46.04,45519.0,46.06,46.11,46.03,46.04,45519.0
2021-08-09 13:00:00,46.04,46.13,46.02,46.09,49252.0,46.04,46.13,46.02,46.09,49252.0
2021-08-09 13:05:00,46.09,46.11,46.07,46.11,32644.0,46.09,46.11,46.07,46.11,32644.0
2021-08-09 13:10:00,46.12,46.13,46.04,46.12,55752.0,46.12,46.13,46.04,46.12,55752.0
2021-08-09 13:15:00,46.11,46.13,46.06,46.06,36703.0,46.11,46.13,46.06,46.06,36703.0
2021-08-09 13:20:00,46.07,46.14,46.07,46.13,38373.0,46.07,46.14,46.07,46.13,38373.0
2021-08-09 13:25:00,46.13,46.24,46.12,46.19,177042.0,46.13,46.24,46.12,46.19,177042.0
2021-08-09 13:30:00,46.19,46.32,46.18,46.29,163305.0,46.19,46.32,46.18,46.29,163305.0
2021-08-09 13:35:00,46.3,46.33,46.27,46.27,60247.0,46.3,46.33,46.27,46.27,60247.0
2021-08-09 13:40:00,46.26,46.41,46.26,46.36,67467.0,46.26,46.41,46.26,46.36,67467.0
2021-08-09 13:45:00,46.36,46.43,46.35,46.37,42833.0,46.36,46.43,46.35,46.37,42833.0
2021-08-09 13:50:00,46.37,46.37,46.25,46.28,99533.0,46.37,46.37,46.25,46.28,99533.0
2021-08-09 13:55:00,46.27,46.32,46.24,46.28,84635.0,46.27,46.32,46.24,46.28,84635.0
2021-08-09 14:00:00,46.28,46.37,46.28,46.35,56449.0,46.28,46.37,46.28,46.35,56449.0
2021-08-09 14:05:00,46.36,46.55,46.29,46.55,222478.0,46.36,46.55,46.29,46.55,222478.0
2021-08-09 14:10:00,46.55,46.57,46.51,46.57,126783.0,46.55,46.57,46.51,46.57,126783.0
2021-08-09 14:15:00,46.57,46.62,46.54,46.55,108487.0,46.57,46.62,46.54,46.55,108487.0
2021-08-09 14:20:00,46.55,46.56,46.47,46.48,55312.0,46.55,46.56,46.47,46.48,55312.0
2021-08-09 14:25:00,46.48,46.49,46.41,46.44,99099.0,46.48,46.49,46.41,46.44,99099.0
2021-08-09 14:30:00,46.44,46.51,46.42,46.5,58486.0,46.44,46.51,46.42,46.5,58486.0
2021-08-09 14:35:00,46.51,46.55,46.48,46.51,47960.0,46.51,46.55,46.48,46.51,47960.0
2021-08-09 14:40:00,46.51,46.55,46.47,46.47,53292.0,46.51,46.55,46.47,46.47,53292.0
2021-08-09 14:45:00,46.47,46.5,46.45,46.47,29939.0,46.47,46.5,46.45,46.47,29939.0
2021-08-09 14:50:00,46.47,46.54,46.45,46.52,66852.0,46.47,46.54,46.45,46.52,66852.0
2021-08-09 14:55:00,46.52,46.6,46.51,46.58,54613.0,46.52,46.6,46.51,46.58,54613.0
2021-08-09 15:00:00,46.57,46.6,46.54,46.55,39987.0,46.57,46.6,46.54,46.55,39987.0
2021-08-09 15:05:00,46.54,46.56,46.49,46.5,43631.0,46.54,46.56,46.49,46.5,43631.0
2021-08-09 15:10:00,46.51,46.61,46.5,46.57,80513.0,46.51,46.61,46.5,46.57,80513.0
2021-08-09 15:15:00,46.57,46.58,46.53,46.58,23784.0,46.57,46.58,46.53,46.58,23784.0
2021-08-09 15:20:00,46.58,46.58,46.48,46.49,46442.0,46.58,46.58,46.48,46.49,46442.0
2021-08-09 15:25:00,46.48,46.49,46.43,46.45,45599.0,46.48,46.49,46.43,46.45,45599.0
2021-08-09 15:30:00,46.46,46.54,46.46,46.52,78316.0,46.46,46.54,46.46,46.52,78316.0
2021-08-09 15:35:00,46.52,46.54,46.46,46.49,35039.0,46.52,46.54,46.46,46.49,35039.0
2021-08-09 15:40:00,46.5,46.5,46.42,46.43,82424.0,46.5,46.5,46.42,46.43,82424.0
2021-08-09 15:45:00,46.43,46.43,46.35,46.38,175607.0,46.43,46.43,46.35,46.38,175607.0
2021-08-09 15:50:00,46.37,46.41,46.34,46.4,234910.0,46.37,46.41,46.34,46.4,234910.0
2021-08-09 15:55:00,46.39,46.46,46.39,46.45,412373.0,46.39,46.46,46.39,46.45,412373.0
2021-08-10 09:30:00,46.37,46.91,46.17,46.86,330936.0,46.37,46.91,46.17,46.86,330936.0
2021-08-10 09:35:00,46.85,46.96,46.59,46.73,291512.0,46.85,46.96,46.59,46.73,291512.0
2021-08-10 09:40:00,46.71,46.79,46.26,46.27,182193.0,46.71,46.79,46.26,46.27,182193.0
2021-08-10 09:45:00,46.29,46.57,46.17,46.46,207987.0,46.29,46.57,46.17,46.46,207987.0
2021-08-10 09:50:00,46.45,46.7,46.35,46.65,156207.0,46.45,46.7,46.35,46.65,156207.0
2021-08-10 09:55:00,46.67,46.81,46.6,46.71,144801.0,46.67,46.81,46.6,46.71,144801.0
2021-08-10 10:00:00,46.75,46.81,46.6,46.79,133268.0,46.75,46.81,46.6,46.79,133268.0
2021-08-10 10:05:00,46.79,47.04,46.64,47.03,298116.0,46.79,47.04,46.64,47.03,298116.0
2021-08-10 10:10:00,47.03,47.18,47.01,47.11,288318.0,47.03,47.18,47.01,47.11,288318.0
2021-08-10 10:15:00,47.12,47.18,46.94,47.06,156262.0,47.12,47.18,46.94,47.06,156262.0
2021-08-10 10:20:00,47.07,47.1,46.87,46.89,91031.0,47.07,47.1,46.87,46.89,91031.0
2021-08-10 10:25:00,46.9,47.11,46.89,47.05,120653.0,46.9,47.11,46.89,47.05,120653.0
2021-08-10 10:30:00,47.07,47.15,46.96,47.13,160722.0,47.07,47.15,46.96,47.13,160722.0
2021-08-10 10:35:00,47.13,47.28,47.13,47.26,151723.0,47.13,47.28,47.13,47.26,151723.0
2021-08-10 10:40:00,47.25,47.31,47.17,47.27,182933.0,47.25,47.31,47.17,47.27,182933.0
2021-08-10 10:45:00,47.27,47.34,47.15,47.29,139303.0,47.27,47.34,47.15,47.29,139303.0
2021-08-10 10:50:00,47.29,47.37,47.23,47.25,139934.0,47.29,47.37,47.23,47.25,139934.0
2021-08-10 10:55:00,47.26,47.39,47.24,47.37,250578.0,47.26,47.39,47.24,47.37,250578.0
2021-08-10 11:00:00,47.37,47.46,47.28,47.29,270624.0,47.37,47.46,47.28,47.29,270624.0
2021-08-10 11:05:00,47.28,47.37,47.15,47.37,107932.0,47.28,47.37,47.15,47.37,107932.0
2021-08-10 11:10:00,47.36,47.39,47.24,47.25,90698.0,47.36,47.39,47.24,47.25,90698.0
2021-08-10 11:15:00,47.25,47.4,47.24,47.35,69427.0,47.25,47.4,47.24,47.35,69427.0
2021-08-10 11:20:00,47.34,47.5,47.3,47.49,105818.0,47.34,47.5,47.3,47.49,105818.0
2021-08-10 11:25:00,47.5,47.63,47.44,47.61,104501.0,47.5,47.63,47.44,47.61,104501.0
2021-08-10 11:30:00,47.61,47.62,47.51,47.51,97604.0,47.61,47.62,47.51,47.51,97604.0
2021-08-10 11:35:00,47.5,47.56,47.4,47.44,105333.0,47.5,47.56,47.4,47.44,105333.0
2021-08-10 11:40:00,47.43,47.51,47.41,47.49,63890.0,47.43,47.51,47.41,47.49,63890.0
2021-08-10 11:45:00,47.49,47.49,47.36,47.41,58206.0,47.49,47.49,47.36,47.41,58206.0
2021-08-10 11:50:00,47.41,47.41,47.32,47.38,62700.0,47.41,47.41,47.32,47.38,62700.0
2021-08-10 11:55:00,47.38,47.44,47.36,47.43,34339.0,47.38,47.44,47.36,47.43,34339.0
2021-08-10 12:00:00,47.42,47.46,47.4,47.43,39205.0,47.42,47.46,47.4,47.43,39205.0
2021-08-10 12:05:00,47.44,47.48,47.4,47.46,43059.0,47.44,47.48,47.4,47.46,43059.0
2021-08-10 12:10:00,47.46,47.47,47.36,47.36,37453.0,47.46,47.47,47.36,47.36,37453.0
2021-08-10 12:15:00,47.36,47.38,47.3,47.36,62115.0,47.36,47.38,47.3,47.36,62115.0
2021-08-10 12:20:00,47.37,47.42,47.32,47.34,38060.0,47.37,47.42,47.32,47.34,38060.0
2021-08-10 12:25:00,47.34,47.41,47.33,47.4,35810.0,47.34,47.41,47.33,47.4,35810.0
2021-08-10 12:30:00,47.4,47.48,47.4,47.44,48417.0,47.4,47.48,47.4,47.44,48417.0
2021-08-10 12:35:00,47.44,47.59,47.43,47.5,96567.0,47.44,47.59,47.43,47.5,96567.0
2021-08-10 12:40:00,47.5,47.53,47.47,47.48,53758.0,47.5,47.53,47.47,47.48,53758.0
2021-08-10 12:45:00,47.49,47.51,47.42,47.43,51898.0,47.49,47.51,47.42,47.43,51898.0
2021-08-10 12:50:00,47.43,47.45,47.38,47.45,35338.0,47.43,47.45,47.38,47.45,35338.0
2021-08-10 12:55:00,47.45,47.54,47.44,47.53,67049.0,47.45,47.54,47.44,47.53,67049.0
2021-08-10 13:00:00,47.53,47.6,47.46,47.55,118645.0,47.53,47.6,47.46,47.55,118645.0
2021-08-10 13:05:00,47.55,47.65,47.53,47.64,64595.0,47.55,47.65,47.53,47.64,64595.0
2021-08-10 13:10:00,47.64,47.71,47.62,47.71,93732.0,47.64,47.71,47.62,47.71,93732.0
2021-08-10 13:15:00,47.71,47.88,47.7,47.86,303507.0,47.71,47.88,47.7,47.86,303507.0
2021-08-10 13:20:00,47.86,48.0,47.83,47.98,209120.0,47.86,48.0,47.83,47.98,209120.0
2021-08-10 13:25:00,47.98,48.04,47.94,47.97,163679.0,47.98,48.04,47.94,47.97,163679.0
2021-08-10 13:30:00,47.97,48.07,47.97,48.04,303890.0,47.97,48.07,47.97,48.04,303890.0
2021-08-10 13:35:00,48.04,48.12,48.01,48.08,124124.0,48.04,48.12,48.01,48.08,124124.0
2021-08-10 13:40:00,48.08,48.24,48.04,48.13,340472.0,48.08,48.24,48.04,48.13,340472.0
2021-08-10 13:45:00,48.13,48.16,47.91,47.98,524771.0,48.13,48.16,47.91,47.98,524771.0
2021-08-10 13:50:00,47.98,48.08,47.93,48.06,73973.0,47.98,48.08,47.93,48.06,73973.0
2021-08-10 13:55:00,48.07,48.13,48.04,48.07,77488.0,48.07,48.13,48.04,48.07,77488.0
2021-08-10 14:00:00,48.07,48.17,48.06,48.1,110267.0,48.07,48.17,48.06,48.1,110267.0
2021-08-10 14:05:00,48.1,48.1,47.93,47.96,74526.0,48.1,48.1,47.93,47.96,74526.0
2021-08-10 14:10:00,47.96,47.97,47.87,47.88,106112.0,47.96,47.97,47.87,47.88,106112.0
2021-08-10 14:15:00,47.88,47.9,47.83,47.85,82092.0,47.88,47.9,47.83,47.85,82092.0
2021-08-10 14:20:00,47.84,47.86,47.76,47.83,86794.0,47.84,47.86,47.76,47.83,86794.0
2021-08-10 14:25:00,47.84,47.88,47.84,47.86,75627.0,47.84,47.88,47.84,47.86,75627.0
2021-08-10 14:30:00,47.86,47.97,47.86,47.97,68086.0,47.86,47.97,47.86,47.97,68086.0
2021-08-10 14:35:00,47.96,47.98,47.92,47.93,100815.0,47.96,47.98,47.92,47.93,100815.0
2021-08-10 14:40:00,47.94,48.08,47.93,48.08,88361.0,47.94,48.08,47.93,48.08,88361.0
2021-08-10 14:45:00,48.08,48.13,48.06,48.11,50788.0,48.08,48.13,48.06,48.11,50788.0
2021-08-10 14:50:00,48.11,48.14,48.06,48.12,48206.0,48.11,48.14,48.06,48.12,48206.0
2021-08-10 14:55:00,48.11,48.13,48.07,48.08,73397.0,48.11,48.13,48.07,48.08,73397.0
2021-08-10 15:00:00,48.07,48.12,47.99,48.01,91205.0,48.07,48.12,47.99,48.01,91205.0
2021-08-10 15:05:00,48.01,48.04,47.97,48.01,67411.0,48.01,48.04,47.97,48.01,67411.0
2021-08-10 15:10:00,48.0,48.04,47.94,47.97,59934.0,48.0,48.04,47.94,47.97,59934.0
2021-08-10 15:15:00,47.96,47.99,47.91,47.93,73627.0,47.96,47.99,47.91,47.93,73627.0
2021-08-10 15:20:00,47.94,47.94,47.86,47.88,93877.0,47.94,47.94,47.86,47.88,93877.0
2021-08-10 15:25:00,47.88,47.9,47.84,47.86,67213.0,47.88,47.9,47.84,47.86,67213.0
2021-08-10 15:30:00,47.86,47.91,47.8,47.84,53846.0,47.86,47.91,47.8,47.84,53846.0
2021-08-10 15:35:00,47.83,47.84,47.73,47.76,108413.0,47.83,47.84,47.73,47.76,108413.0
2021-08-10 15:40:00,47.77,47.78,47.72,47.73,115789.0,47.77,47.78,47.72,47.73,115789.0
2021-08-10 15:45:00,47.74,47.74,47.62,47.66,143459.0,47.74,47.74,47.62,47.66,143459.0
2021-08-10 15:50:00,47.66,47.78,47.65,47.74,262465.0,47.66,47.78,47.65,47.74,262465.0
2021-08-10 15:55:00,47.75,47.75,47.63,47.68,472970.0,47.75,47.75,47.63,47.68,472970.0
2021-08-11 09:30:00,47.14,47.14,46.46,46.59,660014.0,47.14,47.14,46.46,46.59,660014.0
2021-08-11 09:35:00,46.59,47.27,46.46,47.19,371535.0,46.59,47.27,46.46,47.19,371535.0
2021-08-11 09:40:00,47.21,47.7,46.96,47.68,496569.0,47.21,47.7,46.96,47.68,496569.0
2021-08-11 09:45:00,47.68,47.91,47.65,47.8,571028.0,47.68,47.91,47.65,47.8,571028.0
2021-08-11 09:50:00,47.8,47.93,47.55,47.76,284710.0,47.8,47.93,47.55,47.76,284710.0
2021-08-11 09:55:00,47.75,47.97,47.59,47.95,174203.0,47.75,47.97,47.59,47.95,174203.0
2021-08-11 10:00:00,47.92,48.18,47.87,48.16,231726.0,47.92,48.18,47.87,48.16,231726.0
2021-08-11 10:05:00,48.16,48.2,47.96,47.97,184465.0,48.16,48.2,47.96,47.97,184465.0
2021-08-11 10:10:00,47.96,48.06,47.93,47.99,304700.0,47.96,48.06,47.93,47.99,304700.0
2021-08-11 10:15:00,48.0,48.01,47.75,47.81,217110.0,48.0,48.01,47.75,47.81,217110.0
2021-08-11 10:20:00,47.81,47.87,47.7,47.85,147104.0,47.81,47.87,47.7,47.85,147104.0
2021-08-11 10:25:00,47.85,47.88,47.63,47.66,114011.0,47.85,47.88,47.63,47.66,114011.0
2021-08-11 10:30:00,47.64,47.64,47.24,47.34,314382.0,47.64,47.64,47.24,47.34,314382.0
2021-08-11 10:35:00,47.34,47.6,47.31,47.59,190229.0,47.34,47.6,47.31,47.59,190229.0
2021-08-11 10:40:00,47.59,47.84,47.56,47.82,131594.0,47.59,47.84,47.56,47.82,131594.0
2021-08-11 10:45:00,47.81,47.81,47.72,47.81,131314.0,47.81,47.81,47.72,47.81,131314.0
2021-08-11 10:50:00,47.8,47.81,47.66,47.81,64859.0,47.8,47.81,47.66,47.81,64859.0
2021-08-11 10:55:00,47.8,47.81,47.62,47.68,83970.0,47.8,47.81,47.62,47.68,83970.0
2021-08-11 11:00:00,47.7,47.76,47.44,47.47,114065.0,47.7,47.76,47.44,47.47,114065.0
2021-08-11 11:05:00,47.48,47.52,47.35,47.41,87968.0,47.48,47.52,47.35,47.41,87968.0
2021-08-11 11:10:00,47.41,47.42,47.24,47.34,117643.0,47.41,47.42,47.24,47.34,117643.0
2021-08-11 11:15:00,47.34,47.37,47.23,47.35,97345.0,47.34,47.37,47.23,47.35,97345.0
2021-08-11 11:20:00,47.37,47.55,47.36,47.49,116558.0,47.37,47.55,47.36,47.49,116558.0
2021-08-11 11:25:00,47.49,47.53,47.41,47.44,83291.0,47.49,47.53,47.41,47.44,83291.0
2021-08-11 11:30:00,47.43,47.55,47.38,47.53,78331.0,47.43,47.55,47.38,47.53,78331.0
2021-08-11 11:35:00,47.53,47.55,47.45,47.51,46229.0,47.53,47.55,47.45,47.51,46229.0
2021-08-11 11:40:00,47.51,47.6,47.49,47.5,80899.0,47.51,47.6,47.49,47.5,80899.0
2021-08-11 11:45:00,47.5,47.53,47.41,47.52,40794.0,47.5,47.53,47.41,47.52,40794.0
2021-08-11 11:50:00,47.52,47.53,47.38,47.41,64054.0,47.52,47.53,47.38,47.41,64054.0
2021-08-11 11:55:00,47.42,47.56,47.42,47.5,49841.0,47.42,47.56,47.42,47.5,49841.0
2021-08-11 12:00:00,47.5,47.65,47.45,47.6,47675.0,47.5,47.65,47.45,47.6,47675.0
2021-08-11 12:05:00,47.59,47.64,47.56,47.61,61371.0,47.59,47.64,47.56,47.61,61371.0
2021-08-11 12:10:00,47.6,47.67,47.57,47.65,52318.0,47.6,47.67,47.57,47.65,52318.0
2021-08-11 12:15:00,47.64,47.68,47.56,47.57,45120.0,47.64,47.68,47.56,47.57,45120.0
2021-08-11 12:20:00,47.56,47.68,47.52,47.66,68360.0,47.56,47.68,47.52,47.66,68360.0
2021-08-11 12:25:00,47.64,47.72,47.62,47.7,98917.0,47.64,47.72,47.62,47.7,98917.0
2021-08-11 12:30:00,47.7,47.84,47.7,47.82,66300.0,47.7,47.84,47.7,47.82,66300.0
2021-08-11 12:35:00,47.83,47.86,47.8,47.85,68664.0,47.83,47.86,47.8,47.85,68664.0
2021-08-11 12:40:00,47.85,47.9,47.78,47.85,100475.0,47.85,47.9,47.78,47.85,100475.0
2021-08-11 12:45:00,47.84,47.91,47.81,47.84,55499.0,47.84,47.91,47.81,47.84,55499.0
2021-08-11 12:50:00,47.86,47.98,47.84,47.96,97841.0,47.86,47.98,47.84,47.96,97841.0
2021-08-11 12:55:00,47.96,47.98,47.93,47.96,69491.0,47.96,47.98,47.93,47.96,69491.0
2021-08-11 13:00:00,47.96,48.07,47.92,48.01,139575.0,47.96,48.07,47.92,48.01,139575.0
2021-08-11 13:05:00,48.01,48.03,47.95,48.03,98783.0,48.01,48.03,47.95,48.03,98783.0
2021-08-11 13:10:00,48.03,48.07,48.0,48.02,87190.0,48.03,48.07,48.0,48.02,87190.0
2021-08-11 13:15:00,48.02,48.09,47.98,48.07,89159.0,48.02,48.09,47.98,48.07,89159.0
2021-08-11 13:20:00,48.06,48.1,48.02,48.09,73952.0,48.06,48.1,48.02,48.09,73952.0
2021-08-11 13:25:00,48.08,48.23,48.05,48.05,312992.0,48.08,48.23,48.05,48.05,312992.0
2021-08-11 13:30:00,48.06,48.16,48.04,48.05,72874.0,48.06,48.16,48.04,48.05,72874.0
2021-08-11 13:35:00,48.06,48.13,48.03,48.1,65771.0,48.06,48.13,48.03,48.1,65771.0
2021-08-11 13:40:00,48.11,48.22,48.1,48.12,195719.0,48.11,48.22,48.1,48.12,195719.0
2021-08-11 13:45:00,48.11,48.19,48.09,48.18,114180.0,48.11,48.19,48.09,48.18,114180.0
2021-08-11 13:50:00,48.19,48.22,48.08,48.13,108888.0,48.19,48.22,48.08,48.13,108888.0
2021-08-11 13:55:00,48.11,48.12,48.03,48.05,86896.0,48.11,48.12,48.03,48.05,86896.0
2021-08-11 14:00:00,48.04,48.07,47.98,48.04,78051.0,48.04,48.07,47.98,48.04,78051.0
2021-08-11 14:05:00,48.03,48.12,48.01,48.07,48596.0,48.03,48.12,48.01,48.07,48596.0
2021-08-11 14:10:00,48.08,48.08,48.01,48.07,38726.0,48.08,48.08,48.01,48.07,38726.0
2021-08-11 14:15:00,48.07,48.09,48.02,48.03,27722.0,48.07,48.09,48.02,48.03,27722.0
2021-08-11 14:20:00,48.03,48.09,48.02,48.04,32647.0,48.03,48.09,48.02,48.04,32647.0
2021-08-11 14:25:00,48.04,48.07,48.01,48.04,44251.0,48.04,48.07,48.01,48.04,44251.0
2021-08-11 14:30:00,48.05,48.06,47.96,47.98,38561.0,48.05,48.06,47.96,47.98,38561.0
2021-08-11 14:35:00,47.98,48.02,47.94,48.02,61309.0,47.98,48.02,47.94,48.02,61309.0
2021-08-11 14:40:00,48.02,48.12,47.98,48.08,87361.0,48.02,48.12,47.98,48.08,87361.0
2021-08-11 14:45:00,48.08,48.14,48.06,48.13,34694.0,48.08,48.14,48.06,48.13,34694.0
2021-08-11 14:50:00,48.13,48.16,48.08,48.15,78050.0,48.13,48.16,48.08,48.15,78050.0
2021-08-11 14:55:00,48.15,48.22,48.14,48.19,66965.0,48.15,48.22,48.14,48.19,66965.0
2021-08-11 15:00:00,48.19,48.28,48.17,48.28,88589.0,48.19,48.28,48.17,48.28,88589.0
2021-08-11 15:05:00,48.28,48.29,48.19,48.28,115256.0,48.28,48.29,48.19,48.28,115256.0
2021-08-11 15:10:00,48.27,48.41,48.26,48.41,126539.0,48.27,48.41,48.26,48.41,126539.0
2021-08-11 15:15:00,48.4,48.41,48.3,48.31,101839.0,48.4,48.41,48.3,48.31,101839.0
2021-08-11 15:20:00,48.3,48.35,48.29,48.3,97625.0,48.3,48.35,48.29,48.3,97625.0
2021-08-11 15:25:00,48.3,48.31,48.23,48.24,78215.0,48.3,48.31,48.23,48.24,78215.0
2021-08-11 15:30:00,48.24,48.24,48.12,48.15,104857.0,48.24,48.24,48.12,48.15,104857.0
2021-08-11 15:35:00,48.15,48.2,48.11,48.18,90178.0,48.15,48.2,48.11,48.18,90178.0
2021-08-11 15:40:00,48.18,48.26,48.17,48.2,94392.0,48.18,48.26,48.17,48.2,94392.0
2021-08-11 15:45:00,48.2,48.23,48.18,48.2,128202.0,48.2,48.23,48.18,48.2,128202.0
2021-08-11 15:50:00,48.2,48.3,48.18,48.22,246516.0,48.2,48.3,48.18,48.22,246516.0
2021-08-11 15:55:00,48.21,48.25,48.18,48.22,379664.0,48.21,48.25,48.18,48.22,379664.0
2021-08-12 09:30:00,47.91,48.01,47.37,47.69,366435.0,47.91,48.01,47.37,47.69,366435.0
2021-08-12 09:35:00,47.71,47.76,47.24,47.28,277365.0,47.71,47.76,47.24,47.28,277365.0
2021-08-12 09:40:00,47.29,47.66,47.28,47.4,199001.0,47.29,47.66,47.28,47.4,199001.0
2021-08-12 09:45:00,47.4,47.44,47.17,47.17,280111.0,47.4,47.44,47.17,47.17,280111.0
2021-08-12 09:50:00,47.18,47.35,47.14,47.28,160995.0,47.18,47.35,47.14,47.28,160995.0
2021-08-12 09:55:00,47.28,47.35,47.19,47.34,130371.0,47.28,47.35,47.19,47.34,130371.0
2021-08-12 10:00:00,47.34,47.54,47.2,47.49,187805.0,47.34,47.54,47.2,47.49,187805.0
2021-08-12 10:05:00,47.49,47.49,47.14,47.16,160975.0,47.49,47.49,47.14,47.16,160975.0
2021-08-12 10:10:00,47.16,47.18,46.99,47.07,182118.0,47.16,47.18,46.99,47.07,182118.0
2021-08-12 10:15:00,47.07,47.11,46.95,47.04,141121.0,47.07,47.11,46.95,47.04,141121.0
2021-08-12 10:20:00,47.05,47.3,46.99,47.29,121463.0,47.05,47.3,46.99,47.29,121463.0
2021-08-12 10:25:00,47.3,47.31,47.11,47.19,129780.0,47.3,47.31,47.11,47.19,129780.0
2021-08-12 10:30:00,47.18,47.2,46.96,46.96,121940.0,47.18,47.2,46.96,46.96,121940.0
2021-08-12 10:35:00,46.96,46.97,46.76,46.83,279307.0,46.96,46.97,46.76,46.83,279307.0
2021-08-12 10:40:00,46.83,46.9,46.71,46.83,225496.0,46.83,46.9,46.71,46.83,225496.0
2021-08-12 10:45:00,46.82,46.94,46.74,46.93,112601.0,46.82,46.94,46.74,46.93,112601.0
2021-08-12 10:50:00,46.93,46.94,46.76,46.76,103560.0,46.93,46.94,46.76,46.76,103560.0
2021-08-12 10:55:00,46.76,46.91,46.74,46.89,94690.0,46.76,46.91,46.74,46.89,94690.0
2021-08-12 11:00:00,46.89,46.89,46.67,46.77,98919.0,46.89,46.89,46.67,46.77,98919.0
2021-08-12 11:05:00,46.78,46.79,46.55,46.69,178110.0,46.78,46.79,46.55,46.69,178110.0
2021-08-12 11:10:00,46.7,46.81,46.69,46.76,132160.0,46.7,46.81,46.69,46.76,132160.0
2021-08-12 11:15:00,46.77,46.91,46.77,46.89,114180.0,46.77,46.91,46.77,46.89,114180.0
2021-08-12 11:20:00,46.88,47.01,46.79,46.98,146979.0,46.88,47.01,46.79,46.98,146979.0
2021-08-12 11:25:00,46.98,47.08,46.98,47.06,116073.0,46.98,47.08,46.98,47.06,116073.0
2021-08-12 11:30:00,47.05,47.1,46.95,47.05,124428.0,47.05,47.1,46.95,47.05,124428.0
2021-08-12 11:35:00,47.04,47.12,47.04,47.09,51107.0,47.04,47.12,47.04,47.09,51107.0
2021-08-12 11:40:00,47.1,47.26,47.08,47.25,132951.0,47.1,47.26,47.08,47.25,132951.0
2021-08-12 11:45:00,47.25,47.26,47.09,47.17,162994.0,47.25,47.26,47.09,47.17,162994.0
2021-08-12 11:50:00,47.17,47.17,47.08,47.1,52967.0,47.17,47.17,47.08,47.1,52967.0
2021-08-12 11:55:00,47.1,47.29,47.09,47.26,100807.0,47.1,47.29,47.09,47.26,100807.0
2021-08-12 12:00:00,47.26,47.39,47.24,47.39,111240.0,47.26,47.39,47.24,47.39,111240.0
2021-08-12 12:05:00,47.38,47.46,47.38,47.44,136572.0,47.38,47.46,47.38,47.44,136572.0
2021-08-12 12:10:00,47.45,47.46,47.33,47.39,98803.0,47.45,47.46,47.33,47.39,98803.0
2021-08-12 12:15:00,47.4,47.4,47.26,47.26,73173.0,47.4,47.4,47.26,47.26,73173.0
2021-08-12 12:20:00,47.27,47.29,47.16,47.16,60766.0,47.27,47.29,47.16,47.16,60766.0
2021-08-12 12:25:00,47.17,47.23,47.13,47.18,48087.0,47.17,47.23,47.13,47.18,48087.0
2021-08-12 12:30:00,47.17,47.2,47.11,47.13,59071.0,47.17,47.2,47.11,47.13,59071.0
2021-08-12 12:35:00,47.13,47.15,47.05,47.09,69850.0,47.13,47.15,47.05,47.09,69850.0
2021-08-12 12:40:00,47.09,47.12,47.06,47.11,80390.0,47.09,47.12,47.06,47.11,80390.0
2021-08-12 12:45:00,47.11,47.17,47.09,47.14,82236.0,47.11,47.17,47.09,47.14,82236.0
2021-08-12 12:50:00,47.15,47.16,47.0,47.02,52923.0,47.15,47.16,47.0,47.02,52923.0
2021-08-12 12:55:00,47.02,47.08,46.97,47.06,63231.0,47.02,47.08,46.97,47.06,63231.0
2021-08-12 13:00:00,47.07,47.1,47.0,47.02,43402.0,47.07,47.1,47.0,47.02,43402.0
2021-08-12 13:05:00,47.02,47.02,46.96,46.98,70311.0,47.02,47.02,46.96,46.98,70311.0
2021-08-12 13:10:00,46.97,46.99,46.84,46.9,76638.0,46.97,46.99,46.84,46.9,76638.0
2021-08-12 13:15:00,46.9,46.96,46.88,46.94,55843.0,46.9,46.96,46.88,46.94,55843.0
2021-08-12 13:20:00,46.95,46.95,46.9,46.93,33027.0,46.95,46.95,46.9,46.93,33027.0
2021-08-12 13:25:00,46.93,46.93,46.87,46.9,61524.0,46.93,46.93,46.87,46.9,61524.0
2021-08-12 13:30:00,46.89,46.92,46.84,46.9,76067.0,46.89,46.92,46.84,46.9,76067.0
2021-08-12 13:35:00,46.9,46.99,46.84,46.96,64909.0,46.9,46.99,46.84,46.96,64909.0
2021-08-12 13:40:00,46.95,47.14,46.93,47.13,75329.0,46.95,47.14,46.93,47.13,75329.0
2021-08-12 13:45:00,47.13,47.16,47.01,47.03,70845.0,47.13,47.16,47.01,47.03,70845.0
2021-08-12 13:50:00,47.03,47.04,46.93,47.0,89827.0,47.03,47.04,46.93,47.0,89827.0
2021-08-12 13:55:00,46.99,47.05,46.97,47.01,68679.0,46.99,47.05,46.97,47.01,68679.0
2021-08-12 14:00:00,47.01,47.01,46.93,47.0,37685.0,47.01,47.01,46.93,47.0,37685.0
2021-08-12 14:05:00,47.0,47.07,46.97,47.06,41642.0,47.0,47.07,46.97,47.06,41642.0
2021-08-12 14:10:00,47.07,47.13,47.06,47.09,49305.0,47.07,47.13,47.06,47.09,49305.0
2021-08-12 14:15:00,47.08,47.08,47.01,47.04,31959.0,47.08,47.08,47.01,47.04,31959.0
2021-08-12 14:20:00,47.04,47.06,47.0,47.04,39554.0,47.04,47.06,47.0,47.04,39554.0
2021-08-12 14:25:00,47.03,47.03,46.92,46.95,52210.0,47.03,47.03,46.92,46.95,52210.0
2021-08-12 14:30:00,46.96,46.96,46.88,46.92,56663.0,46.96,46.96,46.88,46.92,56663.0
2021-08-12 14:35:00,46.91,46.96,46.89,46.95,42108.0,46.91,46.96,46.89,46.95,42108.0
2021-08-12 14:40:00,46.95,47.01,46.94,47.0,25766.0,46.95,47.01,46.94,47.0,25766.0
2021-08-12 14:45:00,47.0,47.03,46.98,47.02,33608.0,47.0,47.03,46.98,47.02,33608.0
2021-08-12 14:50:00,47.01,47.01,46.93,46.98,41448.0,47.01,47.01,46.93,46.98,41448.0
2021-08-12 14:55:00,46.98,47.03,46.96,47.01,28722.0,46.98,47.03,46.96,47.01,28722.0
2021-08-12 15:00:00,47.01,47.07,47.0,47.06,51647.0,47.01,47.07,47.0,47.06,51647.0
2021-08-12 15:05:00,47.05,47.06,46.99,46.99,40650.0,47.05,47.06,46.99,46.99,40650.0
2021-08-12 15:10:00,46.99,47.08,46.98,47.07,49902.0,46.99,47.08,46.98,47.07,49902.0
2021-08-12 15:15:00,47.07,47.07,46.98,46.99,50681.0,47.07,47.07,46.98,46.99,50681.0
2021-08-12 15:20:00,47.0,47.07,46.97,47.06,82478.0,47.0,47.07,46.97,47.06,82478.0
2021-08-12 15:25:00,47.06,47.08,46.98,47.0,80786.0,47.06,47.08,46.98,47.0,80786.0
2021-08-12 15:30:00,47.0,47.13,46.99,47.13,97316.0,47.0,47.13,46.99,47.13,97316.0
2021-08-12 15:35:00,47.14,47.19,47.08,47.14,148204.0,47.14,47.19,47.08,47.14,148204.0
2021-08-12 15:40:00,47.14,47.18,47.11,47.17,71415.0,47.14,47.18,47.11,47.17,71415.0
2021-08-12 15:45:00,47.18,47.24,47.15,47.22,129916.0,47.18,47.24,47.15,47.22,129916.0
2021-08-12 15:50:00,47.22,47.3,47.21,47.3,126626.0,47.22,47.3,47.21,47.3,126626.0
2021-08-12 15:55:00,47.29,47.3,47.24,47.24,265546.0,47.29,47.3,47.24,47.24,265546.0
2021-08-13 09:30:00,47.08,47.38,46.93,47.3,234946.0,47.08,47.38,46.93,47.3,234946.0
2021-08-13 09:35:00,47.3,47.35,47.04,47.13,109193.0,47.3,47.35,47.04,47.13,109193.0
2021-08-13 09:40:00,47.11,47.36,47.09,47.22,174989.0,47.11,47.36,47.09,47.22,174989.0
2021-08-13 09:45:00,47.24,47.24,47.0,47.05,129848.0,47.24,47.24,47.0,47.05,129848.0
2021-08-13 09:50:00,47.05,47.05,46.76,46.8,171234.0,47.05,47.05,46.76,46.8,171234.0
2021-08-13 09:55:00,46.8,46.99,46.78,46.88,128858.0,46.8,46.99,46.78,46.88,128858.0
2021-08-13 10:00:00,46.87,46.93,46.63,46.66,230763.0,46.87,46.93,46.63,46.66,230763.0
2021-08-13 10:05:00,46.67,46.75,46.6,46.71,149505.0,46.67,46.75,46.6,46.71,149505.0
2021-08-13 10:10:00,46.71,46.86,46.65,46.65,96180.0,46.71,46.86,46.65,46.65,96180.0
2021-08-13 10:15:00,46.65,46.79,46.58,46.73,102750.0,46.65,46.79,46.58,46.73,102750.0
2021-08-13 10:20:00,46.74,46.8,46.66,46.71,61927.0,46.74,46.8,46.66,46.71,61927.0
2021-08-13 10:25:00,46.72,46.76,46.65,46.75,80974.0,46.72,46.76,46.65,46.75,80974.0
2021-08-13 10:30:00,46.73,46.82,46.63,46.79,86557.0,46.73,46.82,46.63,46.79,86557.0
2021-08-13 10:35:00,46.78,46.86,46.73,46.73,54935.0,46.78,46.86,46.73,46.73,54935.0
2021-08-13 10:40:00,46.72,46.87,46.72,46.8,58504.0,46.72,46.87,46.72,46.8,58504.0
2021-08-13 10:45:00,46.8,46.85,46.77,46.81,23104.0,46.8,46.85,46.77,46.81,23104.0
2021-08-13 10:50:00,46.82,46.87,46.81,46.85,34713.0,46.82,46.87,46.81,46.85,34713.0
2021-08-13 10:55:00,46.84,46.84,46.72,46.82,46568.0,46.84,46.84,46.72,46.82,46568.0
2021-08-13 11:00:00,46.82,46.93,46.8,46.9,52687.0,46.82,46.93,46.8,46.9,52687.0
2021-08-13 11:05:00,46.89,46.9,46.81,46.85,41789.0,46.89,46.9,46.81,46.85,41789.0
2021-08-13 11:10:00,46.84,46.97,46.83,46.94,45301.0,46.84,46.97,46.83,46.94,45301.0
2021-08-13 11:15:00,46.95,46.96,46.86,46.87,35029.0,46.95,46.96,46.86,46.87,35029.0
2021-08-13 11:20:00,46.88,46.88,46.76,46.8,47836.0,46.88,46.88,46.76,46.8,47836.0
2021-08-13 11:25:00,46.8,46.88,46.79,46.83,23787.0,46.8,46.88,46.79,46.83,23787.0
2021-08-13 11:30:00,46.84,47.04,46.82,47.01,108070.0,46.84,47.04,46.82,47.01,108070.0
2021-08-13 11:35:00,47.0,47.02,46.92,46.94,100366.0,47.0,47.02,46.92,46.94,100366.0
2021-08-13 11:40:00,46.95,46.97,46.9,46.94,29906.0,46.95,46.97,46.9,46.94,29906.0
2021-08-13 11:45:00,46.94,47.0,46.92,46.93,65703.0,46.94,47.0,46.92,46.93,65703.0
2021-08-13 11:50:00,46.92,47.0,46.9,46.91,34769.0,46.92,47.0,46.9,46.91,34769.0
2021-08-13 11:55:00,46.91,46.97,46.87,46.89,40638.0,46.91,46.97,46.87,46.89,40638.0
2021-08-13 12:00:00,46.89,46.99,46.88,46.97,44769.0,46.89,46.99,46.88,46.97,44769.0
2021-08-13 12:05:00,46.98,47.0,46.93,46.98,17900.0,46.98,47.0,46.93,46.98,17900.0
2021-08-13 12:10:00,46.98,47.03,46.96,46.98,51403.0,46.98,47.03,46.96,46.98,51403.0
2021-08-13 12:15:00,46.98,47.07,46.98,47.06,41344.0,46.98,47.07,46.98,47.06,41344.0
2021-08-13 12:20:00,47.06,47.07,46.99,46.99,77997.0,47.06,47.07,46.99,46.99,77997.0
2021-08-13 12:25:00,47.0,47.08,47.0,47.07,30564.0,47.0,47.08,47.0,47.07,30564.0
2021-08-13 12:30:00,47.07,47.15,47.06,47.14,95834.0,47.07,47.15,47.06,47.14,95834.0
2021-08-13 12:35:00,47.14,47.21,47.13,47.15,74278.0,47.14,47.21,47.13,47.15,74278.0
2021-08-13 12:40:00,47.15,47.16,47.08,47.09,47470.0,47.15,47.16,47.08,47.09,47470.0
2021-08-13 12:45:00,47.09,47.19,47.08,47.16,36002.0,47.09,47.19,47.08,47.16,36002.0
2021-08-13 12:50:00,47.16,47.17,47.11,47.12,23961.0,47.16,47.17,47.11,47.12,23961.0
2021-08-13 12:55:00,47.12,47.14,47.08,47.09,35738.0,47.12,47.14,47.08,47.09,35738.0
2021-08-13 13:00:00,47.09,47.14,47.08,47.13,26187.0,47.09,47.14,47.08,47.13,26187.0
2021-08-13 13:05:00,47.13,47.13,47.02,47.07,39385.0,47.13,47.13,47.02,47.07,39385.0
2021-08-13 13:10:00,47.07,47.13,47.06,47.06,34681.0,47.07,47.13,47.06,47.06,34681.0
2021-08-13 13:15:00,47.07,47.16,47.07,47.15,45871.0,47.07,47.16,47.07,47.15,45871.0
2021-08-13 13:20:00,47.14,47.17,47.08,47.13,33080.0,47.14,47.17,47.08,47.13,33080.0
2021-08-13 13:25:00,47.13,47.14,47.08,47.1,23417.0,47.13,47.14,47.08,47.1,23417.0
2021-08-13 13:30:00,47.11,47.12,47.07,47.09,27171.0,47.11,47.12,47.07,47.09,27171.0
2021-08-13 13:35:00,47.1,47.11,47.05,47.05,23096.0,47.1,47.11,47.05,47.05,23096.0
2021-08-13 13:40:00,47.06,47.07,47.02,47.03,45855.0,47.06,47.07,47.02,47.03,45855.0
2021-08-13 13:45:00,47.03,47.05,46.95,46.97,103548.0,47.03,47.05,46.95,46.97,103548.0
2021-08-13 13:50:00,46.97,47.0,46.96,46.98,47051.0,46.97,47.0,46.96,46.98,47051.0
2021-08-13 13:55:00,46.98,46.98,46.9,46.94,52908.0,46.98,46.98,46.9,46.94,52908.0
2021-08-13 14:00:00,46.94,46.94,46.87,46.88,35592.0,46.94,46.94,46.87,46.88,35592.0
2021-08-13 14:05:00,46.87,46.89,46.75,46.76,94446.0,46.87,46.89,46.75,46.76,94446.0
2021-08-13 14:10:00,46.76,46.76,46.63,46.65,130452.0,46.76,46.76,46.63,46.65,130452.0
2021-08-13 14:15:00,46.64,46.65,46.59,46.63,91354.0,46.64,46.65,46.59,46.63,91354.0
2021-08-13 14:20:00,46.64,46.66,46.51,46.53,127087.0,46.64,46.66,46.51,46.53,127087.0
2021-08-13 14:25:00,46.52,46.54,46.49,46.5,147636.0,46.52,46.54,46.49,46.5,147636.0
2021-08-13 14:30:00,46.5,46.55,46.49,46.51,99378.0,46.5,46.55,46.49,46.51,99378.0
2021-08-13 14:35:00,46.51,46.54,46.49,46.49,80892.0,46.51,46.54,46.49,46.49,80892.0
2021-08-13 14:40:00,46.5,46.5,46.34,46.37,133709.0,46.5,46.5,46.34,46.37,133709.0
2021-08-13 14:45:00,46.37,46.4,46.31,46.35,127654.0,46.37,46.4,46.31,46.35,127654.0
2021-08-13 14:50:00,46.35,46.36,46.32,46.34,37640.0,46.35,46.36,46.32,46.34,37640.0
2021-08-13 14:55:00,46.34,46.39,46.32,46.34,110115.0,46.34,46.39,46.32,46.34,110115.0
2021-08-13 15:00:00,46.33,46.44,46.31,46.43,60355.0,46.33,46.44,46.31,46.43,60355.0
2021-08-13 15:05:00,46.44,46.44,46.38,46.39,50208.0,46.44,46.44,46.38,46.39,50208.0
2021-08-13 15:10:00,46.38,46.42,46.34,46.41,36263.0,46.38,46.42,46.34,46.41,36263.0
2021-08-13 15:15:00,46.42,46.46,46.37,46.43,41107.0,46.42,46.46,46.37,46.43,41107.0
2021-08-13 15:20:00,46.43,46.45,46.35,46.37,47544.0,46.43,46.45,46.35,46.37,47544.0
2021-08-13 15:25:00,46.36,46.37,46.29,46.3,67969.0,46.36,46.37,46.29,46.3,67969.0
2021-08-13 15:30:00,46.29,46.35,46.26,46.34,109258.0,46.29,46.35,46.26,46.34,109258.0
2021-08-13 15:35:00,46.35,46.39,46.34,46.35,74789.0,46.35,46.39,46.34,46.35,74789.0
2021-08-13 15:40:00,46.36,46.45,46.35,46.44,66629.0,46.36,46.45,46.35,46.44,66629.0
2021-08-13 15:45:00,46.44,46.47,46.38,46.46,114315.0,46.44,46.47,46.38,46.46,114315.0
2021-08-13 15:50:00,46.46,46.46,46.39,46.43,156384.0,46.46,46.46,46.39,46.43,156384.0
2021-08-13 15:55:00,46.43,46.53,46.39,46.49,454586.0,46.43,46.53,46.39,46.49,454586.0
2021-08-16 09:30:00,45.72,45.91,45.4,45.41,462603.0,45.72,45.91,45.4,45.41,462603.0
2021-08-16 09:35:00,45.41,45.62,45.36,45.6,345927.0,45.41,45.62,45.36,45.6,345927.0
2021-08-16 09:40:00,45.6,45.77,45.5,45.7,303223.0,45.6,45.77,45.5,45.7,303223.0
2021-08-16 09:45:00,45.7,45.72,45.48,45.71,139860.0,45.7,45.72,45.48,45.71,139860.0
2021-08-16 09:50:00,45.7,45.71,45.4,45.53,193360.0,45.7,45.71,45.4,45.53,193360.0
2021-08-16 09:55:00,45.48,45.48,45.22,45.3,180190.0,45.48,45.48,45.22,45.3,180190.0
2021-08-16 10:00:00,45.29,45.45,45.16,45.44,192204.0,45.29,45.45,45.16,45.44,192204.0
2021-08-16 10:05:00,45.43,45.79,45.42,45.78,171324.0,45.43,45.79,45.42,45.78,171324.0
2021-08-16 10:10:00,45.77,46.55,45.7,46.39,379140.0,45.77,46.55,45.7,46.39,379140.0
2021-08-16 10:15:00,46.4,46.46,46.19,46.19,248254.0,46.4,46.46,46.19,46.19,248254.0
2021-08-16 10:20:00,46.21,46.26,46.04,46.09,138863.0,46.21,46.26,46.04,46.09,138863.0
2021-08-16 10:25:00,46.1,46.15,45.86,45.93,146054.0,46.1,46.15,45.86,45.93,146054.0
2021-08-16 10:30:00,45.92,46.03,45.83,45.87,86975.0,45.92,46.03,45.83,45.87,86975.0
2021-08-16 10:35:00,45.85,46.36,45.84,46.34,122576.0,45.85,46.36,45.84,46.34,122576.0
2021-08-16 10:40:00,46.34,46.51,46.29,46.41,225754.0,46.34,46.51,46.29,46.41,225754.0
2021-08-16 10:45:00,46.42,46.54,46.36,46.4,149453.0,46.42,46.54,46.36,46.4,149453.0
2021-08-16 10:50:00,46.39,46.49,46.31,46.39,91597.0,46.39,46.49,46.31,46.39,91597.0
2021-08-16 10:55:00,46.4,46.4,46.2,46.25,71224.0,46.4,46.4,46.2,46.25,71224.0
2021-08-16 11:00:00,46.25,46.39,46.14,46.15,52841.0,46.25,46.39,46.14,46.15,52841.0
2021-08-16 11:05:00,46.15,46.25,46.15,46.23,70647.0,46.15,46.25,46.15,46.23,70647.0
2021-08-16 11:10:00,46.24,46.28,46.14,46.19,67486.0,46.24,46.28,46.14,46.19,67486.0
2021-08-16 11:15:00,46.19,46.32,46.19,46.27,63320.0,46.19,46.32,46.19,46.27,63320.0
2021-08-16 11:20:00,46.25,46.37,46.25,46.36,64870.0,46.25,46.37,46.25,46.36,64870.0
2021-08-16 11:25:00,46.36,46.36,46.19,46.23,47219.0,46.36,46.36,46.19,46.23,47219.0
2021-08-16 11:30:00,46.24,46.42,46.24,46.4,109657.0,46.24,46.42,46.24,46.4,109657.0
2021-08-16 11:35:00,46.42,46.42,46.28,46.32,67842.0,46.42,46.42,46.28,46.32,67842.0
2021-08-16 11:40:00,46.33,46.38,46.24,46.28,50691.0,46.33,46.38,46.24,46.28,50691.0
2021-08-16 11:45:00,46.27,46.32,46.23,46.25,80947.0,46.27,46.32,46.23,46.25,80947.0
2021-08-16 11:50:00,46.24,46.34,46.24,46.28,37197.0,46.24,46.34,46.24,46.28,37197.0
2021-08-16 11:55:00,46.28,46.28,46.18,46.19,23634.0,46.28,46.28,46.18,46.19,23634.0
2021-08-16 12:00:00,46.19,46.21,46.09,46.11,54080.0,46.19,46.21,46.09,46.11,54080.0
2021-08-16 12:05:00,46.12,46.16,46.1,46.15,26691.0,46.12,46.16,46.1,46.15,26691.0
2021-08-16 12:10:00,46.16,46.19,46.1,46.11,32472.0,46.16,46.19,46.1,46.11,32472.0
2021-08-16 12:15:00,46.11,46.15,46.08,46.11,44400.0,46.11,46.15,46.08,46.11,44400.0
2021-08-16 12:20:00,46.11,46.2,46.08,46.18,70299.0,46.11,46.2,46.08,46.18,70299.0
2021-08-16 12:25:00,46.18,46.18,46.06,46.09,34847.0,46.18,46.18,46.06,46.09,34847.0
2021-08-16 12:30:00,46.09,46.09,46.03,46.03,32231.0,46.09,46.09,46.03,46.03,32231.0
2021-08-16 12:35:00,46.02,46.13,46.01,46.11,58569.0,46.02,46.13,46.01,46.11,58569.0
2021-08-16 12:40:00,46.12,46.12,46.04,46.11,20725.0,46.12,46.12,46.04,46.11,20725.0
2021-08-16 12:45:00,46.1,46.19,46.1,46.16,29612.0,46.1,46.19,46.1,46.16,29612.0
2021-08-16 12:50:00,46.17,46.21,46.11,46.13,52472.0,46.17,46.21,46.11,46.13,52472.0
2021-08-16 12:55:00,46.13,46.21,46.12,46.17,22510.0,46.13,46.21,46.12,46.17,22510.0
2021-08-16 13:00:00,46.17,46.23,46.15,46.22,33132.0,46.17,46.23,46.15,46.22,33132.0
2021-08-16 13:05:00,46.22,46.22,46.17,46.18,40969.0,46.22,46.22,46.17,46.18,40969.0
2021-08-16 13:10:00,46.18,46.27,46.16,46.26,43542.0,46.18,46.27,46.16,46.26,43542.0
2021-08-16 13:15:00,46.27,46.32,46.24,46.27,59477.0,46.27,46.32,46.24,46.27,59477.0
2021-08-16 13:20:00,46.26,46.32,46.23,46.29,59046.0,46.26,46.32,46.23,46.29,59046.0
2021-08-16 13:25:00,46.28,46.36,46.28,46.33,36389.0,46.28,46.36,46.28,46.33,36389.0
2021-08-16 13:30:00,46.33,46.39,46.33,46.36,20726.0,46.33,46.39,46.33,46.36,20726.0
2021-08-16 13:35:00,46.37,46.39,46.31,46.32,40738.0,46.37,46.39,46.31,46.32,40738.0
2021-08-16 13:40:00,46.33,46.4,46.31,46.35,33563.0,46.33,46.4,46.31,46.35,33563.0
2021-08-16 13:45:00,46.35,46.4,46.35,46.4,61005.0,46.35,46.4,46.35,46.4,61005.0
2021-08-16 13:50:00,46.39,46.42,46.34,46.39,31772.0,46.39,46.42,46.34,46.39,31772.0
2021-08-16 13:55:00,46.39,46.4,46.37,46.4,17989.0,46.39,46.4,46.37,46.4,17989.0
2021-08-16 14:00:00,46.4,46.44,46.37,46.38,53918.0,46.4,46.44,46.37,46.38,53918.0
2021-08-16 14:05:00,46.39,46.4,46.33,46.4,64221.0,46.39,46.4,46.33,46.4,64221.0
2021-08-16 14:10:00,46.39,46.46,46.38,46.44,36395.0,46.39,46.46,46.38,46.44,36395.0
2021-08-16 14:15:00,46.45,46.45,46.4,46.41,66357.0,46.45,46.45,46.4,46.41,66357.0
2021-08-16 14:20:00,46.41,46.41,46.25,46.25,43398.0,46.41,46.41,46.25,46.25,43398.0
2021-08-16 14:25:00,46.24,46.25,46.18,46.22,39826.0,46.24,46.25,46.18,46.22,39826.0
2021-08-16 14:30:00,46.21,46.22,46.17,46.18,43128.0,46.21,46.22,46.17,46.18,43128.0
2021-08-16 14:35:00,46.17,46.24,46.16,46.24,81684.0,46.17,46.24,46.16,46.24,81684.0
2021-08-16 14:40:00,46.24,46.24,46.2,46.24,15960.0,46.24,46.24,46.2,46.24,15960.0
2021-08-16 14:45:00,46.25,46.33,46.24,46.32,57538.0,46.25,46.33,46.24,46.32,57538.0
2021-08-16 14:50:00,46.32,46.35,46.29,46.29,29964.0,46.32,46.35,46.29,46.29,29964.0
2021-08-16 14:55:00,46.3,46.3,46.22,46.26,56603.0,46.3,46.3,46.22,46.26,56603.0
2021-08-16 15:00:00,46.24,46.24,46.18,46.22,47489.0,46.24,46.24,46.18,46.22,47489.0
2021-08-16 15:05:00,46.23,46.23,46.17,46.18,26598.0,46.23,46.23,46.17,46.18,26598.0
2021-08-16 15:10:00,46.17,46.27,46.14,46.26,50336.0,46.17,46.27,46.14,46.26,50336.0
2021-08-16 15:15:00,46.26,46.28,46.24,46.28,32344.0,46.26,46.28,46.24,46.28,32344.0
2021-08-16 15:20:00,46.28,46.32,46.24,46.25,48941.0,46.28,46.32,46.24,46.25,48941.0
2021-08-16 15:25:00,46.26,46.28,46.21,46.25,22983.0,46.26,46.28,46.21,46.25,22983.0
2021-08-16 15:30:00,46.23,46.29,46.21,46.29,33144.0,46.23,46.29,46.21,46.29,33144.0
2021-08-16 15:35:00,46.29,46.3,46.16,46.16,37045.0,46.29,46.3,46.16,46.16,37045.0
2021-08-16 15:40:00,46.16,46.22,46.13,46.22,87104.0,46.16,46.22,46.13,46.22,87104.0
2021-08-16 15:45:00,46.22,46.22,46.16,46.19,64121.0,46.22,46.22,46.16,46.19,64121.0
2021-08-16 15:50:00,46.2,46.28,46.2,46.25,146274.0,46.2,46.28,46.2,46.25,146274.0
2021-08-16 15:55:00,46.26,46.33,46.25,46.29,272500.0,46.26,46.33,46.25,46.29,272500.0
2021-08-17 09:30:00,45.48,45.59,45.16,45.26,329874.0,45.48,45.59,45.16,45.26,329874.0
2021-08-17 09:35:00,45.25,45.36,45.02,45.28,287670.0,45.25,45.36,45.02,45.28,287670.0
2021-08-17 09:40:00,45.28,45.59,45.14,45.4,307042.0,45.28,45.59,45.14,45.4,307042.0
2021-08-17 09:45:00,45.4,45.6,45.37,45.49,204258.0,45.4,45.6,45.37,45.49,204258.0
2021-08-17 09:50:00,45.49,45.56,45.32,45.44,177988.0,45.49,45.56,45.32,45.44,177988.0
2021-08-17 09:55:00,45.4,45.44,45.21,45.24,143978.0,45.4,45.44,45.21,45.24,143978.0
2021-08-17 10:00:00,45.24,45.31,45.13,45.22,116790.0,45.24,45.31,45.13,45.22,116790.0
2021-08-17 10:05:00,45.21,45.42,45.16,45.21,153062.0,45.21,45.42,45.16,45.21,153062.0
2021-08-17 10:10:00,45.22,45.62,45.17,45.61,155785.0,45.22,45.62,45.17,45.61,155785.0
2021-08-17 10:15:00,45.6,45.65,45.39,45.41,135412.0,45.6,45.65,45.39,45.41,135412.0
2021-08-17 10:20:00,45.41,45.7,45.41,45.63,60161.0,45.41,45.7,45.41,45.63,60161.0
2021-08-17 10:25:00,45.63,45.8,45.57,45.69,115754.0,45.63,45.8,45.57,45.69,115754.0
2021-08-17 10:30:00,45.69,45.78,45.57,45.58,237689.0,45.69,45.78,45.57,45.58,237689.0
2021-08-17 10:35:00,45.57,45.69,45.4,45.41,155771.0,45.57,45.69,45.4,45.41,155771.0
2021-08-17 10:40:00,45.4,45.64,45.39,45.49,102436.0,45.4,45.64,45.39,45.49,102436.0
2021-08-17 10:45:00,45.47,45.49,45.29,45.37,115896.0,45.47,45.49,45.29,45.37,115896.0
2021-08-17 10:50:00,45.36,45.4,45.3,45.32,64021.0,45.36,45.4,45.3,45.32,64021.0
2021-08-17 10:55:00,45.32,45.35,45.21,45.23,114264.0,45.32,45.35,45.21,45.23,114264.0
2021-08-17 11:00:00,45.22,45.3,45.15,45.18,96071.0,45.22,45.3,45.15,45.18,96071.0
2021-08-17 11:05:00,45.18,45.24,45.12,45.2,96247.0,45.18,45.24,45.12,45.2,96247.0
2021-08-17 11:10:00,45.18,45.19,45.06,45.09,116697.0,45.18,45.19,45.06,45.09,116697.0
2021-08-17 11:15:00,45.09,45.18,45.08,45.18,75893.0,45.09,45.18,45.08,45.18,75893.0
2021-08-17 11:20:00,45.17,45.28,45.15,45.18,55530.0,45.17,45.28,45.15,45.18,55530.0
2021-08-17 11:25:00,45.18,45.18,45.04,45.05,71241.0,45.18,45.18,45.04,45.05,71241.0
2021-08-17 11:30:00,45.06,45.2,45.02,45.17,121582.0,45.06,45.2,45.02,45.17,121582.0
2021-08-17 11:35:00,45.16,45.18,45.0,45.07,72751.0,45.16,45.18,45.0,45.07,72751.0
2021-08-17 11:40:00,45.07,45.09,44.99,45.09,187362.0,45.07,45.09,44.99,45.09,187362.0
2021-08-17 11:45:00,45.09,45.1,45.02,45.07,48953.0,45.09,45.1,45.02,45.07,48953.0
2021-08-17 11:50:00,45.07,45.13,45.04,45.08,39932.0,45.07,45.13,45.04,45.08,39932.0
2021-08-17 11:55:00,45.06,45.07,45.0,45.04,65063.0,45.06,45.07,45.0,45.04,65063.0
2021-08-17 12:00:00,45.03,45.09,45.01,45.08,59531.0,45.03,45.09,45.01,45.08,59531.0
2021-08-17 12:05:00,45.08,45.16,45.0,45.02,46631.0,45.08,45.16,45.0,45.02,46631.0
2021-08-17 12:10:00,45.02,45.08,45.0,45.05,61396.0,45.02,45.08,45.0,45.05,61396.0
2021-08-17 12:15:00,45.05,45.05,44.96,45.03,212290.0,45.05,45.05,44.96,45.03,212290.0
2021-08-17 12:20:00,45.03,45.08,45.01,45.08,41705.0,45.03,45.08,45.01,45.08,41705.0
2021-08-17 12:25:00,45.07,45.07,45.02,45.03,40169.0,45.07,45.07,45.02,45.03,40169.0
2021-08-17 12:30:00,45.02,45.04,44.93,44.96,149820.0,45.02,45.04,44.93,44.96,149820.0
2021-08-17 12:35:00,44.95,44.97,44.88,44.9,121086.0,44.95,44.97,44.88,44.9,121086.0
2021-08-17 12:40:00,44.9,44.9,44.8,44.83,105068.0,44.9,44.9,44.8,44.83,105068.0
2021-08-17 12:45:00,44.84,44.85,44.61,44.66,214081.0,44.84,44.85,44.61,44.66,214081.0
2021-08-17 12:50:00,44.67,44.7,44.59,44.61,112781.0,44.67,44.7,44.59,44.61,112781.0
2021-08-17 12:55:00,44.61,44.63,44.54,44.59,118324.0,44.61,44.63,44.54,44.59,118324.0
2021-08-17 13:00:00,44.59,44.75,44.56,44.75,64094.0,44.59,44.75,44.56,44.75,64094.0
2021-08-17 13:05:00,44.75,44.89,44.7,44.88,131619.0,44.75,44.89,44.7,44.88,131619.0
2021-08-17 13:10:00,44.88,44.88,44.83,44.87,72384.0,44.88,44.88,44.83,44.87,72384.0
2021-08-17 13:15:00,44.85,44.93,44.84,44.89,50498.0,44.85,44.93,44.84,44.89,50498.0
2021-08-17 13:20:00,44.89,44.93,44.72,44.77,49098.0,44.89,44.93,44.72,44.77,49098.0
2021-08-17 13:25:00,44.8,44.84,44.77,44.82,47538.0,44.8,44.84,44.77,44.82,47538.0
2021-08-17 13:30:00,44.79,44.79,44.7,44.71,42469.0,44.79,44.79,44.7,44.71,42469.0
2021-08-17 13:35:00,44.71,44.77,44.61,44.62,93371.0,44.71,44.77,44.61,44.62,93371.0
2021-08-17 13:40:00,44.62,44.65,44.52,44.58,94967.0,44.62,44.65,44.52,44.58,94967.0
2021-08-17 13:45:00,44.59,44.64,44.57,44.58,88677.0,44.59,44.64,44.57,44.58,88677.0
2021-08-17 13:50:00,44.59,44.7,44.58,44.63,74907.0,44.59,44.7,44.58,44.63,74907.0
2021-08-17 13:55:00,44.64,44.86,44.6,44.83,78907.0,44.64,44.86,44.6,44.83,78907.0
2021-08-17 14:00:00,44.81,44.91,44.8,44.86,64900.0,44.81,44.91,44.8,44.86,64900.0
2021-08-17 14:05:00,44.86,44.89,44.82,44.87,65575.0,44.86,44.89,44.82,44.87,65575.0
2021-08-17 14:10:00,44.88,44.97,44.87,44.89,54657.0,44.88,44.97,44.87,44.89,54657.0
2021-08-17 14:15:00,44.89,44.99,44.89,44.94,53157.0,44.89,44.99,44.89,44.94,53157.0
2021-08-17 14:20:00,44.94,44.94,44.86,44.94,41074.0,44.94,44.94,44.86,44.94,41074.0
2021-08-17 14:25:00,44.94,44.96,44.89,44.9,32860.0,44.94,44.96,44.89,44.9,32860.0
2021-08-17 14:30:00,44.9,44.96,44.86,44.91,36504.0,44.9,44.96,44.86,44.91,36504.0
2021-08-17 14:35:00,44.9,44.95,44.85,44.93,39989.0,44.9,44.95,44.85,44.93,39989.0
2021-08-17 14:40:00,44.94,45.04,44.91,45.02,45283.0,44.94,45.04,44.91,45.02,45283.0
2021-08-17 14:45:00,45.03,45.15,45.02,45.13,69977.0,45.03,45.15,45.02,45.13,69977.0
2021-08-17 14:50:00,45.12,45.17,45.09,45.11,41411.0,45.12,45.17,45.09,45.11,41411.0
2021-08-17 14:55:00,45.1,45.23,45.1,45.19,49432.0,45.1,45.23,45.1,45.19,49432.0
2021-08-17 15:00:00,45.19,45.25,45.17,45.21,46147.0,45.19,45.25,45.17,45.21,46147.0
2021-08-17 15:05:00,45.2,45.26,45.17,45.22,43651.0,45.2,45.26,45.17,45.22,43651.0
2021-08-17 15:10:00,45.22,45.25,45.18,45.19,65826.0,45.22,45.25,45.18,45.19,65826.0
2021-08-17 15:15:00,45.2,45.23,45.16,45.19,46227.0,45.2,45.23,45.16,45.19,46227.0
2021-08-17 15:20:00,45.19,45.19,45.07,45.09,99781.0,45.19,45.19,45.07,45.09,99781.0
2021-08-17 15:25:00,45.09,45.21,45.06,45.2,55330.0,45.09,45.21,45.06,45.2,55330.0
2021-08-17 15:30:00,45.21,45.25,45.13,45.15,76320.0,45.21,45.25,45.13,45.15,76320.0
2021-08-17 15:35:00,45.15,45.22,45.13,45.16,56386.0,45.15,45.22,45.13,45.16,56386.0
2021-08-17 15:40:00,45.15,45.15,45.05,45.08,84403.0,45.15,45.15,45.05,45.08,84403.0
2021-08-17 15:45:00,45.08,45.18,45.06,45.11,95432.0,45.08,45.18,45.06,45.11,95432.0
2021-08-17 15:50:00,45.11,45.25,45.1,45.16,218353.0,45.11,45.25,45.1,45.16,218353.0
2021-08-17 15:55:00,45.16,45.31,45.16,45.29,363802.0,45.16,45.31,45.16,45.29,363802.0
2021-08-18 09:30:00,45.12,45.29,44.9,45.25,249048.0,45.12,45.29,44.9,45.25,249048.0
2021-08-18 09:35:00,45.26,45.53,45.17,45.2,215379.0,45.26,45.53,45.17,45.2,215379.0
2021-08-18 09:40:00,45.17,45.29,45.11,45.14,119194.0,45.17,45.29,45.11,45.14,119194.0
2021-08-18 09:45:00,45.13,45.14,44.78,44.83,205199.0,45.13,45.14,44.78,44.83,205199.0
2021-08-18 09:50:00,44.81,44.95,44.71,44.93,114578.0,44.81,44.95,44.71,44.93,114578.0
2021-08-18 09:55:00,44.91,45.24,44.87,45.22,141262.0,44.91,45.24,44.87,45.22,141262.0
2021-08-18 10:00:00,45.21,45.28,45.16,45.16,153447.0,45.21,45.28,45.16,45.16,153447.0
2021-08-18 10:05:00,45.16,45.42,45.13,45.2,160362.0,45.16,45.42,45.13,45.2,160362.0
2021-08-18 10:10:00,45.2,45.21,44.99,45.1,133858.0,45.2,45.21,44.99,45.1,133858.0
2021-08-18 10:15:00,45.1,45.14,44.96,45.09,94413.0,45.1,45.14,44.96,45.09,94413.0
2021-08-18 10:20:00,45.1,45.29,45.09,45.21,120338.0,45.1,45.29,45.09,45.21,120338.0
2021-08-18 10:25:00,45.18,45.23,45.0,45.01,103071.0,45.18,45.23,45.0,45.01,103071.0
2021-08-18 10:30:00,45.03,45.14,44.93,45.14,86545.0,45.03,45.14,44.93,45.14,86545.0
2021-08-18 10:35:00,45.15,45.35,45.12,45.33,164773.0,45.15,45.35,45.12,45.33,164773.0
2021-08-18 10:40:00,45.34,45.49,45.32,45.44,181537.0,45.34,45.49,45.32,45.44,181537.0
2021-08-18 10:45:00,45.43,45.71,45.43,45.7,181297.0,45.43,45.71,45.43,45.7,181297.0
2021-08-18 10:50:00,45.71,45.79,45.68,45.73,133143.0,45.71,45.79,45.68,45.73,133143.0
2021-08-18 10:55:00,45.73,45.89,45.68,45.72,184964.0,45.73,45.89,45.68,45.72,184964.0
2021-08-18 11:00:00,45.74,45.99,45.64,45.98,176657.0,45.74,45.99,45.64,45.98,176657.0
2021-08-18 11:05:00,45.97,45.98,45.8,45.8,79169.0,45.97,45.98,45.8,45.8,79169.0
2021-08-18 11:10:00,45.82,45.97,45.81,45.89,122997.0,45.82,45.97,45.81,45.89,122997.0
2021-08-18 11:15:00,45.87,45.89,45.7,45.8,91937.0,45.87,45.89,45.7,45.8,91937.0
2021-08-18 11:20:00,45.8,45.92,45.77,45.85,54457.0,45.8,45.92,45.77,45.85,54457.0
2021-08-18 11:25:00,45.84,45.92,45.8,45.9,89573.0,45.84,45.92,45.8,45.9,89573.0
2021-08-18 11:30:00,45.89,45.93,45.74,45.76,75370.0,45.89,45.93,45.74,45.76,75370.0
2021-08-18 11:35:00,45.76,45.9,45.75,45.83,71268.0,45.76,45.9,45.75,45.83,71268.0
2021-08-18 11:40:00,45.82,45.92,45.78,45.86,46313.0,45.82,45.92,45.78,45.86,46313.0
2021-08-18 11:45:00,45.85,45.94,45.77,45.78,57812.0,45.85,45.94,45.77,45.78,57812.0
2021-08-18 11:50:00,45.78,45.92,45.77,45.88,61300.0,45.78,45.92,45.77,45.88,61300.0
2021-08-18 11:55:00,45.87,45.93,45.82,45.86,45062.0,45.87,45.93,45.82,45.86,45062.0
2021-08-18 12:00:00,45.86,45.89,45.8,45.82,40380.0,45.86,45.89,45.8,45.82,40380.0
2021-08-18 12:05:00,45.82,45.82,45.76,45.78,49966.0,45.82,45.82,45.76,45.78,49966.0
2021-08-18 12:10:00,45.77,45.81,45.71,45.75,61636.0,45.77,45.81,45.71,45.75,61636.0
2021-08-18 12:15:00,45.73,45.74,45.6,45.64,72574.0,45.73,45.74,45.6,45.64,72574.0
2021-08-18 12:20:00,45.64,45.68,45.59,45.66,67635.0,45.64,45.68,45.59,45.66,67635.0
2021-08-18 12:25:00,45.66,45.69,45.58,45.66,49170.0,45.66,45.69,45.58,45.66,49170.0
2021-08-18 12:30:00,45.67,45.7,45.6,45.68,53756.0,45.67,45.7,45.6,45.68,53756.0
2021-08-18 12:35:00,45.67,45.79,45.66,45.75,54498.0,45.67,45.79,45.66,45.75,54498.0
2021-08-18 12:40:00,45.74,45.77,45.71,45.73,29733.0,45.74,45.77,45.71,45.73,29733.0
2021-08-18 12:45:00,45.72,45.72,45.67,45.71,34084.0,45.72,45.72,45.67,45.71,34084.0
2021-08-18 12:50:00,45.72,45.81,45.71,45.79,40458.0,45.72,45.81,45.71,45.79,40458.0
2021-08-18 12:55:00,45.78,45.79,45.74,45.76,55791.0,45.78,45.79,45.74,45.76,55791.0
2021-08-18 13:00:00,45.76,45.8,45.63,45.67,57822.0,45.76,45.8,45.63,45.67,57822.0
2021-08-18 13:05:00,45.67,45.77,45.67,45.73,34897.0,45.67,45.77,45.67,45.73,34897.0
2021-08-18 13:10:00,45.74,45.78,45.66,45.68,32154.0,45.74,45.78,45.66,45.68,32154.0
2021-08-18 13:15:00,45.68,45.71,45.62,45.7,68412.0,45.68,45.71,45.62,45.7,68412.0
2021-08-18 13:20:00,45.7,45.83,45.68,45.79,64928.0,45.7,45.83,45.68,45.79,64928.0
2021-08-18 13:25:00,45.79,45.8,45.72,45.79,39850.0,45.79,45.8,45.72,45.79,39850.0
2021-08-18 13:30:00,45.8,45.8,45.72,45.78,32315.0,45.8,45.8,45.72,45.78,32315.0
2021-08-18 13:35:00,45.77,45.79,45.72,45.78,29898.0,45.77,45.79,45.72,45.78,29898.0
2021-08-18 13:40:00,45.79,45.9,45.78,45.9,72924.0,45.79,45.9,45.78,45.9,72924.0
2021-08-18 13:45:00,45.9,45.99,45.83,45.83,150834.0,45.9,45.99,45.83,45.83,150834.0
2021-08-18 13:50:00,45.84,45.86,45.76,45.77,63734.0,45.84,45.86,45.76,45.77,63734.0
2021-08-18 13:55:00,45.77,45.8,45.74,45.79,29512.0,45.77,45.8,45.74,45.79,29512.0
2021-08-18 14:00:00,45.79,45.92,45.74,45.9,59169.0,45.79,45.92,45.74,45.9,59169.0
2021-08-18 14:05:00,45.91,45.92,45.76,45.77,69743.0,45.91,45.92,45.76,45.77,69743.0
2021-08-18 14:10:00,45.77,45.87,45.52,45.54,129996.0,45.77,45.87,45.52,45.54,129996.0
2021-08-18 14:15:00,45.54,45.61,45.43,45.54,103517.0,45.54,45.61,45.43,45.54,103517.0
2021-08-18 14:20:00,45.54,45.65,45.52,45.65,92072.0,45.54,45.65,45.52,45.65,92072.0
2021-08-18 14:25:00,45.66,45.75,45.62,45.72,89891.0,45.66,45.75,45.62,45.72,89891.0
2021-08-18 14:30:00,45.72,45.81,45.7,45.75,60962.0,45.72,45.81,45.7,45.75,60962.0
2021-08-18 14:35:00,45.75,45.8,45.74,45.77,39239.0,45.75,45.8,45.74,45.77,39239.0
2021-08-18 14:40:00,45.77,45.78,45.67,45.69,71539.0,45.77,45.78,45.67,45.69,71539.0
2021-08-18 14:45:00,45.68,45.69,45.62,45.67,80176.0,45.68,45.69,45.62,45.67,80176.0
2021-08-18 14:50:00,45.66,45.74,45.66,45.71,44521.0,45.66,45.74,45.66,45.71,44521.0
2021-08-18 14:55:00,45.71,45.74,45.69,45.7,31969.0,45.71,45.74,45.69,45.7,31969.0
2021-08-18 15:00:00,45.69,45.69,45.59,45.64,42259.0,45.69,45.69,45.59,45.64,42259.0
2021-08-18 15:05:00,45.65,45.69,45.62,45.63,33853.0,45.65,45.69,45.62,45.63,33853.0
2021-08-18 15:10:00,45.63,45.7,45.6,45.64,40053.0,45.63,45.7,45.6,45.64,40053.0
2021-08-18 15:15:00,45.63,45.64,45.52,45.56,96964.0,45.63,45.64,45.52,45.56,96964.0
2021-08-18 15:20:00,45.57,45.57,45.46,45.47,64398.0,45.57,45.57,45.46,45.47,64398.0
2021-08-18 15:25:00,45.48,45.5,45.31,45.35,112985.0,45.48,45.5,45.31,45.35,112985.0
2021-08-18 15:30:00,45.33,45.37,45.23,45.27,114922.0,45.33,45.37,45.23,45.27,114922.0
2021-08-18 15:35:00,45.26,45.37,45.2,45.33,200496.0,45.26,45.37,45.2,45.33,200496.0
2021-08-18 15:40:00,45.33,45.4,45.32,45.35,84894.0,45.33,45.4,45.32,45.35,84894.0
2021-08-18 15:45:00,45.35,45.39,45.15,45.16,157734.0,45.35,45.39,45.15,45.16,157734.0
2021-08-18 15:50:00,45.15,45.15,45.03,45.07,224956.0,45.15,45.15,45.03,45.07,224956.0
2021-08-18 15:55:00,45.07,45.08,44.98,45.04,403437.0,45.07,45.08,44.98,45.04,403437.0
2021-08-19 09:30:00,44.77,44.9,44.45,44.8,338932.0,44.77,44.9,44.45,44.8,338932.0
2021-08-19 09:35:00,44.79,44.79,44.39,44.47,237439.0,44.79,44.79,44.39,44.47,237439.0
2021-08-19 09:40:00,44.46,44.55,44.31,44.39,325855.0,44.46,44.55,44.31,44.39,325855.0
2021-08-19 09:45:00,44.39,44.83,44.31,44.47,232267.0,44.39,44.83,44.31,44.47,232267.0
2021-08-19 09:50:00,44.48,44.75,44.39,44.71,125144.0,44.48,44.75,44.39,44.71,125144.0
2021-08-19 09:55:00,44.72,44.73,44.39,44.43,123694.0,44.72,44.73,44.39,44.43,123694.0
2021-08-19 10:00:00,44.43,44.51,44.27,44.45,209840.0,44.43,44.51,44.27,44.45,209840.0
2021-08-19 10:05:00,44.47,44.6,44.42,44.54,98041.0,44.47,44.6,44.42,44.54,98041.0
2021-08-19 10:10:00,44.55,44.56,44.21,44.24,178170.0,44.55,44.56,44.21,44.24,178170.0
2021-08-19 10:15:00,44.25,44.43,44.15,44.33,143362.0,44.25,44.43,44.15,44.33,143362.0
2021-08-19 10:20:00,44.32,44.34,44.07,44.08,195138.0,44.32,44.34,44.07,44.08,195138.0
2021-08-19 10:25:00,44.09,44.09,43.9,43.93,227292.0,44.09,44.09,43.9,43.93,227292.0
2021-08-19 10:30:00,43.93,43.94,43.66,43.68,196350.0,43.93,43.94,43.66,43.68,196350.0
2021-08-19 10:35:00,43.68,43.73,43.62,43.65,190546.0,43.68,43.73,43.62,43.65,190546.0
2021-08-19 10:40:00,43.66,43.76,43.55,43.57,525847.0,43.66,43.76,43.55,43.57,525847.0
2021-08-19 10:45:00,43.57,43.65,43.46,43.46,278125.0,43.57,43.65,43.46,43.46,278125.0
2021-08-19 10:50:00,43.46,43.56,43.41,43.53,398388.0,43.46,43.56,43.41,43.53,398388.0
2021-08-19 10:55:00,43.53,43.73,43.48,43.71,226106.0,43.53,43.73,43.48,43.71,226106.0
2021-08-19 11:00:00,43.71,43.74,43.45,43.46,371751.0,43.71,43.74,43.45,43.46,371751.0
2021-08-19 11:05:00,43.46,43.46,43.29,43.38,220797.0,43.46,43.46,43.29,43.38,220797.0
2021-08-19 11:10:00,43.4,43.52,43.32,43.48,183176.0,43.4,43.52,43.32,43.48,183176.0
2021-08-19 11:15:00,43.48,43.53,43.37,43.5,191923.0,43.48,43.53,43.37,43.5,191923.0
2021-08-19 11:20:00,43.5,43.53,43.27,43.29,164437.0,43.5,43.53,43.27,43.29,164437.0
2021-08-19 11:25:00,43.29,43.29,43.17,43.22,288455.0,43.29,43.29,43.17,43.22,288455.0
2021-08-19 11:30:00,43.24,43.55,43.22,43.46,249655.0,43.24,43.55,43.22,43.46,249655.0
2021-08-19 11:35:00,43.47,43.48,43.34,43.34,178810.0,43.47,43.48,43.34,43.34,178810.0
2021-08-19 11:40:00,43.35,43.52,43.33,43.52,140490.0,43.35,43.52,43.33,43.52,140490.0
2021-08-19 11:45:00,43.52,43.55,43.47,43.53,168843.0,43.52,43.55,43.47,43.53,168843.0
2021-08-19 11:50:00,43.54,43.68,43.51,43.66,122737.0,43.54,43.68,43.51,43.66,122737.0
2021-08-19 11:55:00,43.67,43.75,43.65,43.68,92897.0,43.67,43.75,43.65,43.68,92897.0
2021-08-19 12:00:00,43.69,43.71,43.61,43.63,67218.0,43.69,43.71,43.61,43.63,67218.0
2021-08-19 12:05:00,43.62,43.65,43.51,43.55,82341.0,43.62,43.65,43.51,43.55,82341.0
2021-08-19 12:10:00,43.56,43.75,43.52,43.7,75628.0,43.56,43.75,43.52,43.7,75628.0
2021-08-19 12:15:00,43.69,43.72,43.63,43.7,59697.0,43.69,43.72,43.63,43.7,59697.0
2021-08-19 12:20:00,43.7,43.91,43.67,43.85,131987.0,43.7,43.91,43.67,43.85,131987.0
2021-08-19 12:25:00,43.86,43.95,43.84,43.9,107816.0,43.86,43.95,43.84,43.9,107816.0
2021-08-19 12:30:00,43.9,43.93,43.83,43.92,126905.0,43.9,43.93,43.83,43.92,126905.0
2021-08-19 12:35:00,43.93,43.96,43.83,43.95,48913.0,43.93,43.96,43.83,43.95,48913.0
2021-08-19 12:40:00,43.94,43.96,43.81,43.81,60226.0,43.94,43.96,43.81,43.81,60226.0
2021-08-19 12:45:00,43.83,43.87,43.75,43.79,71406.0,43.83,43.87,43.75,43.79,71406.0
2021-08-19 12:50:00,43.8,43.93,43.77,43.92,58558.0,43.8,43.93,43.77,43.92,58558.0
2021-08-19 12:55:00,43.93,44.04,43.92,44.03,66572.0,43.93,44.04,43.92,44.03,66572.0
2021-08-19 13:00:00,44.02,44.02,43.85,43.86,51481.0,44.02,44.02,43.85,43.86,51481.0
2021-08-19 13:05:00,43.86,43.9,43.81,43.9,64088.0,43.86,43.9,43.81,43.9,64088.0
2021-08-19 13:10:00,43.89,43.93,43.86,43.91,36593.0,43.89,43.93,43.86,43.91,36593.0
2021-08-19 13:15:00,43.91,43.92,43.83,43.85,28983.0,43.91,43.92,43.83,43.85,28983.0
2021-08-19 13:20:00,43.85,43.92,43.83,43.91,59804.0,43.85,43.92,43.83,43.91,59804.0
2021-08-19 13:25:00,43.91,43.91,43.81,43.81,60481.0,43.91,43.91,43.81,43.81,60481.0
2021-08-19 13:30:00,43.82,43.84,43.74,43.83,83032.0,43.82,43.84,43.74,43.83,83032.0
2021-08-19 13:35:00,43.84,43.87,43.79,43.87,26229.0,43.84,43.87,43.79,43.87,26229.0
2021-08-19 13:40:00,43.86,43.97,43.84,43.89,81404.0,43.86,43.97,43.84,43.89,81404.0
2021-08-19 13:45:00,43.9,43.9,43.78,43.84,42682.0,43.9,43.9,43.78,43.84,42682.0
2021-08-19 13:50:00,43.84,43.86,43.79,43.8,33157.0,43.84,43.86,43.79,43.8,33157.0
2021-08-19 13:55:00,43.8,43.82,43.7,43.72,58703.0,43.8,43.82,43.7,43.72,58703.0
2021-08-19 14:00:00,43.71,43.8,43.63,43.68,89364.0,43.71,43.8,43.63,43.68,89364.0
2021-08-19 14:05:00,43.68,43.81,43.65,43.78,52203.0,43.68,43.81,43.65,43.78,52203.0
2021-08-19 14:10:00,43.78,43.84,43.72,43.8,38776.0,43.78,43.84,43.72,43.8,38776.0
2021-08-19 14:15:00,43.79,43.81,43.72,43.78,28154.0,43.79,43.81,43.72,43.78,28154.0
2021-08-19 14:20:00,43.77,43.8,43.72,43.79,43047.0,43.77,43.8,43.72,43.79,43047.0
2021-08-19 14:25:00,43.78,43.83,43.57,43.58,44677.0,43.78,43.83,43.57,43.58,44677.0
2021-08-19 14:30:00,43.59,43.7,43.49,43.69,111138.0,43.59,43.7,43.49,43.69,111138.0
2021-08-19 14:35:00,43.71,43.8,43.69,43.71,71641.0,43.71,43.8,43.69,43.71,71641.0
2021-08-19 14:40:00,43.7,43.74,43.63,43.73,41633.0,43.7,43.74,43.63,43.73,41633.0
2021-08-19 14:45:00,43.73,43.74,43.66,43.68,33107.0,43.73,43.74,43.66,43.68,33107.0
2021-08-19 14:50:00,43.68,43.71,43.54,43.7,82029.0,43.68,43.71,43.54,43.7,82029.0
2021-08-19 14:55:00,43.69,43.73,43.64,43.67,73597.0,43.69,43.73,43.64,43.67,73597.0
2021-08-19 15:00:00,43.67,43.82,43.66,43.8,89723.0,43.67,43.82,43.66,43.8,89723.0
2021-08-19 15:05:00,43.8,43.82,43.74,43.81,40120.0,43.8,43.82,43.74,43.81,40120.0
2021-08-19 15:10:00,43.81,43.82,43.71,43.72,39250.0,43.81,43.82,43.71,43.72,39250.0
2021-08-19 15:15:00,43.73,43.77,43.7,43.73,99250.0,43.73,43.77,43.7,43.73,99250.0
2021-08-19 15:20:00,43.74,43.84,43.73,43.82,84533.0,43.74,43.84,43.73,43.82,84533.0
2021-08-19 15:25:00,43.83,43.97,43.81,43.97,72193.0,43.83,43.97,43.81,43.97,72193.0
2021-08-19 15:30:00,43.96,44.03,43.89,43.97,184562.0,43.96,44.03,43.89,43.97,184562.0
2021-08-19 15:35:00,43.96,43.99,43.86,43.88,96617.0,43.96,43.99,43.86,43.88,96617.0
2021-08-19 15:40:00,43.87,43.91,43.82,43.88,108737.0,43.87,43.91,43.82,43.88,108737.0
2021-08-19 15:45:00,43.87,43.87,43.77,43.84,126499.0,43.87,43.87,43.77,43.84,126499.0
2021-08-19 15:50:00,43.84,43.95,43.79,43.88,195651.0,43.84,43.95,43.79,43.88,195651.0
2021-08-19 15:55:00,43.88,43.97,43.83,43.94,373017.0,43.88,43.97,43.83,43.94,373017.0
2021-08-20 09:30:00,43.79,44.14,43.67,44.04,311561.0,43.79,44.14,43.67,44.04,311561.0
2021-08-20 09:35:00,44.02,44.23,43.95,44.01,158650.0,44.02,44.23,43.95,44.01,158650.0
2021-08-20 09:40:00,44.02,44.09,43.68,43.82,211500.0,44.02,44.09,43.68,43.82,211500.0
2021-08-20 09:45:00,43.81,43.89,43.69,43.79,184609.0,43.81,43.89,43.69,43.79,184609.0
2021-08-20 09:50:00,43.79,43.81,43.49,43.51,258447.0,43.79,43.81,43.49,43.51,258447.0
2021-08-20 09:55:00,43.51,43.71,43.48,43.58,159678.0,43.51,43.71,43.48,43.58,159678.0
2021-08-20 10:00:00,43.59,43.87,43.5,43.76,143008.0,43.59,43.87,43.5,43.76,143008.0
2021-08-20 10:05:00,43.76,43.86,43.65,43.75,73269.0,43.76,43.86,43.65,43.75,73269.0
2021-08-20 10:10:00,43.76,43.76,43.57,43.6,107898.0,43.76,43.76,43.57,43.6,107898.0
2021-08-20 10:15:00,43.59,43.89,43.59,43.85,166441.0,43.59,43.89,43.59,43.85,166441.0
2021-08-20 10:20:00,43.84,43.89,43.65,43.72,102048.0,43.84,43.89,43.65,43.72,102048.0
2021-08-20 10:25:00,43.72,43.93,43.72,43.75,135648.0,43.72,43.93,43.72,43.75,135648.0
2021-08-20 10:30:00,43.77,44.04,43.77,43.93,111354.0,43.77,44.04,43.77,43.93,111354.0
2021-08-20 10:35:00,43.94,43.95,43.77,43.82,78309.0,43.94,43.95,43.77,43.82,78309.0
2021-08-20 10:40:00,43.82,43.85,43.69,43.72,45657.0,43.82,43.85,43.69,43.72,45657.0
2021-08-20 10:45:00,43.73,43.84,43.7,43.8,64214.0,43.73,43.84,43.7,43.8,64214.0
2021-08-20 10:50:00,43.79,43.97,43.78,43.97,55251.0,43.79,43.97,43.78,43.97,55251.0
2021-08-20 10:55:00,43.97,44.0,43.9,43.92,126207.0,43.97,44.0,43.9,43.92,126207.0
2021-08-20 11:00:00,43.92,43.99,43.9,43.95,77017.0,43.92,43.99,43.9,43.95,77017.0
2021-08-20 11:05:00,43.95,44.02,43.9,44.0,42180.0,43.95,44.02,43.9,44.0,42180.0
2021-08-20 11:10:00,43.99,44.14,43.97,44.09,134457.0,43.99,44.14,43.97,44.09,134457.0
2021-08-20 11:15:00,44.09,44.2,44.08,44.09,128180.0,44.09,44.2,44.08,44.09,128180.0
2021-08-20 11:20:00,44.09,44.15,44.04,44.11,58923.0,44.09,44.15,44.04,44.11,58923.0
2021-08-20 11:25:00,44.13,44.15,44.04,44.05,46131.0,44.13,44.15,44.04,44.05,46131.0
2021-08-20 11:30:00,44.05,44.14,44.04,44.07,52928.0,44.05,44.14,44.04,44.07,52928.0
2021-08-20 11:35:00,44.06,44.12,44.03,44.11,54800.0,44.06,44.12,44.03,44.11,54800.0
2021-08-20 11:40:00,44.11,44.15,44.01,44.03,147733.0,44.11,44.15,44.01,44.03,147733.0
2021-08-20 11:45:00,44.04,44.05,43.92,43.94,109373.0,44.04,44.05,43.92,43.94,109373.0
2021-08-20 11:50:00,43.93,44.05,43.89,43.89,106069.0,43.93,44.05,43.89,43.89,106069.0
2021-08-20 11:55:00,43.89,43.95,43.81,43.95,111726.0,43.89,43.95,43.81,43.95,111726.0
2021-08-20 12:00:00,43.97,44.05,43.95,44.02,284362.0,43.97,44.05,43.95,44.02,284362.0
2021-08-20 12:05:00,44.01,44.04,43.92,43.93,125940.0,44.01,44.04,43.92,43.93,125940.0
2021-08-20 12:10:00,43.93,44.03,43.86,44.01,134830.0,43.93,44.03,43.86,44.01,134830.0
2021-08-20 12:15:00,44.02,44.02,43.95,44.01,65491.0,44.02,44.02,43.95,44.01,65491.0
2021-08-20 12:20:00,44.01,44.01,43.93,43.98,65064.0,44.01,44.01,43.93,43.98,65064.0
2021-08-20 12:25:00,43.98,44.13,43.97,44.12,109940.0,43.98,44.13,43.97,44.12,109940.0
2021-08-20 12:30:00,44.12,44.14,44.06,44.09,57068.0,44.12,44.14,44.06,44.09,57068.0
2021-08-20 12:35:00,44.1,44.12,44.04,44.04,22118.0,44.1,44.12,44.04,44.04,22118.0
2021-08-20 12:40:00,44.04,44.08,44.0,44.08,46951.0,44.04,44.08,44.0,44.08,46951.0
2021-08-20 12:45:00,44.07,44.14,44.06,44.12,44148.0,44.07,44.14,44.06,44.12,44148.0
2021-08-20 12:50:00,44.13,44.21,44.1,44.11,85101.0,44.13,44.21,44.1,44.11,85101.0
2021-08-20 12:55:00,44.12,44.12,44.03,44.04,45047.0,44.12,44.12,44.03,44.04,45047.0
2021-08-20 13:00:00,44.05,44.21,44.05,44.15,160174.0,44.05,44.21,44.05,44.15,160174.0
2021-08-20 13:05:00,44.16,44.22,44.14,44.17,39624.0,44.16,44.22,44.14,44.17,39624.0
2021-08-20 13:10:00,44.18,44.29,44.16,44.29,76171.0,44.18,44.29,44.16,44.29,76171.0
2021-08-20 13:15:00,44.28,44.29,44.26,44.27,40139.0,44.28,44.29,44.26,44.27,40139.0
2021-08-20 13:20:00,44.27,44.3,44.22,44.23,32710.0,44.27,44.3,44.22,44.23,32710.0
2021-08-20 13:25:00,44.23,44.23,44.16,44.18,33800.0,44.23,44.23,44.16,44.18,33800.0
2021-08-20 13:30:00,44.19,44.22,44.1,44.1,48204.0,44.19,44.22,44.1,44.1,48204.0
2021-08-20 13:35:00,44.1,44.11,43.99,44.0,38730.0,44.1,44.11,43.99,44.0,38730.0
2021-08-20 13:40:00,43.99,44.06,43.99,44.0,43455.0,43.99,44.06,43.99,44.0,43455.0
2021-08-20 13:45:00,44.01,44.06,43.99,44.04,31162.0,44.01,44.06,43.99,44.04,31162.0
2021-08-20 13:50:00,44.04,44.12,44.03,44.07,46233.0,44.04,44.12,44.03,44.07,46233.0
2021-08-20 13:55:00,44.07,44.07,43.98,43.99,39841.0,44.07,44.07,43.98,43.99,39841.0
2021-08-20 14:00:00,43.99,44.12,43.99,44.09,87604.0,43.99,44.12,43.99,44.09,87604.0
2021-08-20 14:05:00,44.08,44.09,44.05,44.05,24335.0,44.08,44.09,44.05,44.05,24335.0
2021-08-20 14:10:00,44.07,44.15,44.07,44.14,61834.0,44.07,44.15,44.07,44.14,61834.0
2021-08-20 14:15:00,44.14,44.17,44.11,44.13,28183.0,44.14,44.17,44.11,44.13,28183.0
2021-08-20 14:20:00,44.13,44.16,43.99,44.01,60404.0,44.13,44.16,43.99,44.01,60404.0
2021-08-20 14:25:00,44.0,44.11,44.0,44.03,66899.0,44.0,44.11,44.0,44.03,66899.0
2021-08-20 14:30:00,44.04,44.07,44.03,44.05,38462.0,44.04,44.07,44.03,44.05,38462.0
2021-08-20 14:35:00,44.05,44.15,44.04,44.14,71093.0,44.05,44.15,44.04,44.14,71093.0
2021-08-20 14:40:00,44.15,44.15,44.06,44.07,36555.0,44.15,44.15,44.06,44.07,36555.0
2021-08-20 14:45:00,44.07,44.1,44.06,44.07,45284.0,44.07,44.1,44.06,44.07,45284.0
2021-08-20 14:50:00,44.07,44.1,44.06,44.07,30989.0,44.07,44.1,44.06,44.07,30989.0
2021-08-20 14:55:00,44.07,44.11,44.05,44.08,53257.0,44.07,44.11,44.05,44.08,53257.0
2021-08-20 15:00:00,44.07,44.21,44.04,44.13,166646.0,44.07,44.21,44.04,44.13,166646.0
2021-08-20 15:05:00,44.13,44.15,44.03,44.05,56776.0,44.13,44.15,44.03,44.05,56776.0
2021-08-20 15:10:00,44.05,44.07,44.0,44.07,60725.0,44.05,44.07,44.0,44.07,60725.0
2021-08-20 15:15:00,44.07,44.13,44.06,44.07,47744.0,44.07,44.13,44.06,44.07,47744.0
2021-08-20 15:20:00,44.07,44.12,44.07,44.11,43588.0,44.07,44.12,44.07,44.11,43588.0
2021-08-20 15:25:00,44.11,44.19,44.09,44.19,92799.0,44.11,44.19,44.09,44.19,92799.0
2021-08-20 15:30:00,44.19,44.22,44.16,44.21,99472.0,44.19,44.22,44.16,44.21,99472.0
2021-08-20 15:35:00,44.2,44.26,44.18,44.26,67542.0,44.2,44.26,44.18,44.26,67542.0
2021-08-20 15:40:00,44.26,44.32,44.25,44.27,87340.0,44.26,44.32,44.25,44.27,87340.0
2021-08-20 15:45:00,44.27,44.32,44.26,44.27,113960.0,44.27,44.32,44.26,44.27,113960.0
2021-08-20 15:50:00,44.26,44.3,44.2,44.22,231832.0,44.26,44.3,44.2,44.22,231832.0
2021-08-20 15:55:00,44.22,44.22,43.97,44.01,1262087.0,44.22,44.22,43.97,44.01,1262087.0
2021-08-23 09:30:00,44.62,44.74,44.32,44.6,385038.0,44.62,44.74,44.32,44.6,385038.0
2021-08-23 09:35:00,44.6,45.26,44.58,45.24,446565.0,44.6,45.26,44.58,45.24,446565.0
2021-08-23 09:40:00,45.25,45.58,45.22,45.46,442199.0,45.25,45.58,45.22,45.46,442199.0
2021-08-23 09:45:00,45.46,45.53,45.28,45.46,201048.0,45.46,45.53,45.28,45.46,201048.0
2021-08-23 09:50:00,45.45,45.58,45.38,45.44,153350.0,45.45,45.58,45.38,45.44,153350.0
2021-08-23 09:55:00,45.44,45.49,45.22,45.34,158460.0,45.44,45.49,45.22,45.34,158460.0
2021-08-23 10:00:00,45.34,45.5,45.07,45.09,123156.0,45.34,45.5,45.07,45.09,123156.0
2021-08-23 10:05:00,45.09,45.09,44.89,44.9,186598.0,45.09,45.09,44.89,44.9,186598.0
2021-08-23 10:10:00,44.92,45.17,44.89,45.15,170003.0,44.92,45.17,44.89,45.15,170003.0
2021-08-23 10:15:00,45.15,45.24,44.98,44.98,116923.0,45.15,45.24,44.98,44.98,116923.0
2021-08-23 10:20:00,45.0,45.03,44.8,44.82,146950.0,45.0,45.03,44.8,44.82,146950.0
2021-08-23 10:25:00,44.82,44.93,44.79,44.83,119566.0,44.82,44.93,44.79,44.83,119566.0
2021-08-23 10:30:00,44.82,44.89,44.73,44.78,61000.0,44.82,44.89,44.73,44.78,61000.0
2021-08-23 10:35:00,44.78,44.9,44.73,44.83,141606.0,44.78,44.9,44.73,44.83,141606.0
2021-08-23 10:40:00,44.84,44.92,44.73,44.85,90964.0,44.84,44.92,44.73,44.85,90964.0
2021-08-23 10:45:00,44.86,44.88,44.78,44.85,83241.0,44.86,44.88,44.78,44.85,83241.0
2021-08-23 10:50:00,44.86,45.1,44.86,45.03,95866.0,44.86,45.1,44.86,45.03,95866.0
2021-08-23 10:55:00,45.04,45.07,44.98,45.04,67109.0,45.04,45.07,44.98,45.04,67109.0
2021-08-23 11:00:00,45.02,45.11,44.93,45.11,47599.0,45.02,45.11,44.93,45.11,47599.0
2021-08-23 11:05:00,45.11,45.13,45.02,45.06,45993.0,45.11,45.13,45.02,45.06,45993.0
2021-08-23 11:10:00,45.06,45.08,45.01,45.03,36791.0,45.06,45.08,45.01,45.03,36791.0
2021-08-23 11:15:00,45.03,45.04,44.96,44.98,38646.0,45.03,45.04,44.96,44.98,38646.0
2021-08-23 11:20:00,45.0,45.2,44.98,45.17,87065.0,45.0,45.2,44.98,45.17,87065.0
2021-08-23 11:25:00,45.17,45.17,45.0,45.02,44796.0,45.17,45.17,45.0,45.02,44796.0
2021-08-23 11:30:00,45.02,45.07,44.98,44.98,81017.0,45.02,45.07,44.98,44.98,81017.0
2021-08-23 11:35:00,44.98,45.1,44.97,45.04,43490.0,44.98,45.1,44.97,45.04,43490.0
2021-08-23 11:40:00,45.03,45.09,45.01,45.01,47280.0,45.03,45.09,45.01,45.01,47280.0
2021-08-23 11:45:00,45.02,45.07,44.98,45.01,47858.0,45.02,45.07,44.98,45.01,47858.0
2021-08-23 11:50:00,45.01,45.08,45.01,45.07,33847.0,45.01,45.08,45.01,45.07,33847.0
2021-08-23 11:55:00,45.08,45.19,45.05,45.16,59191.0,45.08,45.19,45.05,45.16,59191.0
2021-08-23 12:00:00,45.17,45.3,45.17,45.29,81905.0,45.17,45.3,45.17,45.29,81905.0
2021-08-23 12:05:00,45.28,45.36,45.28,45.29,67186.0,45.28,45.36,45.28,45.29,67186.0
2021-08-23 12:10:00,45.29,45.31,45.19,45.23,50434.0,45.29,45.31,45.19,45.23,50434.0
2021-08-23 12:15:00,45.23,45.26,45.21,45.25,40025.0,45.23,45.26,45.21,45.25,40025.0
2021-08-23 12:20:00,45.26,45.26,45.19,45.23,43515.0,45.26,45.26,45.19,45.23,43515.0
2021-08-23 12:25:00,45.24,45.24,45.16,45.22,35026.0,45.24,45.24,45.16,45.22,35026.0
2021-08-23 12:30:00,45.23,45.3,45.21,45.3,48252.0,45.23,45.3,45.21,45.3,48252.0
2021-08-23 12:35:00,45.29,45.32,45.27,45.28,28046.0,45.29,45.32,45.27,45.28,28046.0
2021-08-23 12:40:00,45.28,45.35,45.28,45.29,45428.0,45.28,45.35,45.28,45.29,45428.0
2021-08-23 12:45:00,45.29,45.33,45.26,45.27,25387.0,45.29,45.33,45.26,45.27,25387.0
2021-08-23 12:50:00,45.27,45.32,45.26,45.31,23980.0,45.27,45.32,45.26,45.31,23980.0
2021-08-23 12:55:00,45.31,45.38,45.31,45.38,28934.0,45.31,45.38,45.31,45.38,28934.0
2021-08-23 13:00:00,45.38,45.41,45.35,45.41,68711.0,45.38,45.41,45.35,45.41,68711.0
2021-08-23 13:05:00,45.42,45.43,45.35,45.38,32646.0,45.42,45.43,45.35,45.38,32646.0
2021-08-23 13:10:00,45.38,45.38,45.33,45.36,30775.0,45.38,45.38,45.33,45.36,30775.0
2021-08-23 13:15:00,45.35,45.36,45.28,45.31,28684.0,45.35,45.36,45.28,45.31,28684.0
2021-08-23 13:20:00,45.31,45.46,45.29,45.46,88243.0,45.31,45.46,45.29,45.46,88243.0
2021-08-23 13:25:00,45.46,45.56,45.42,45.54,107407.0,45.46,45.56,45.42,45.54,107407.0
2021-08-23 13:30:00,45.55,45.58,45.53,45.58,67321.0,45.55,45.58,45.53,45.58,67321.0
2021-08-23 13:35:00,45.59,45.6,45.43,45.43,93536.0,45.59,45.6,45.43,45.43,93536.0
2021-08-23 13:40:00,45.42,45.49,45.39,45.44,56315.0,45.42,45.49,45.39,45.44,56315.0
2021-08-23 13:45:00,45.44,45.49,45.43,45.46,41378.0,45.44,45.49,45.43,45.46,41378.0
2021-08-23 13:50:00,45.46,45.47,45.36,45.4,39487.0,45.46,45.47,45.36,45.4,39487.0
2021-08-23 13:55:00,45.4,45.45,45.4,45.45,20496.0,45.4,45.45,45.4,45.45,20496.0
2021-08-23 14:00:00,45.44,45.49,45.41,45.47,52396.0,45.44,45.49,45.41,45.47,52396.0
2021-08-23 14:05:00,45.48,45.51,45.45,45.49,31081.0,45.48,45.51,45.45,45.49,31081.0
2021-08-23 14:10:00,45.5,45.55,45.49,45.53,62788.0,45.5,45.55,45.49,45.53,62788.0
2021-08-23 14:15:00,45.53,45.53,45.44,45.5,36597.0,45.53,45.53,45.44,45.5,36597.0
2021-08-23 14:20:00,45.5,45.55,45.49,45.55,28745.0,45.5,45.55,45.49,45.55,28745.0
2021-08-23 14:25:00,45.54,45.57,45.5,45.52,46997.0,45.54,45.57,45.5,45.52,46997.0
2021-08-23 14:30:00,45.52,45.58,45.49,45.58,30289.0,45.52,45.58,45.49,45.58,30289.0
2021-08-23 14:35:00,45.57,45.61,45.57,45.58,61309.0,45.57,45.61,45.57,45.58,61309.0
2021-08-23 14:40:00,45.58,45.63,45.56,45.62,55708.0,45.58,45.63,45.56,45.62,55708.0
2021-08-23 14:45:00,45.62,45.63,45.57,45.59,70256.0,45.62,45.63,45.57,45.59,70256.0
2021-08-23 14:50:00,45.59,45.61,45.54,45.56,79725.0,45.59,45.61,45.54,45.56,79725.0
2021-08-23 14:55:00,45.57,45.6,45.53,45.54,42368.0,45.57,45.6,45.53,45.54,42368.0
2021-08-23 15:00:00,45.54,45.55,45.49,45.5,56758.0,45.54,45.55,45.49,45.5,56758.0
2021-08-23 15:05:00,45.51,45.52,45.45,45.45,51212.0,45.51,45.52,45.45,45.45,51212.0
2021-08-23 15:10:00,45.46,45.5,45.42,45.43,54226.0,45.46,45.5,45.42,45.43,54226.0
2021-08-23 15:15:00,45.43,45.47,45.39,45.47,55299.0,45.43,45.47,45.39,45.47,55299.0
2021-08-23 15:20:00,45.47,45.51,45.47,45.48,46661.0,45.47,45.51,45.47,45.48,46661.0
2021-08-23 15:25:00,45.48,45.52,45.45,45.52,46301.0,45.48,45.52,45.45,45.52,46301.0
2021-08-23 15:30:00,45.52,45.53,45.47,45.49,65257.0,45.52,45.53,45.47,45.49,65257.0
2021-08-23 15:35:00,45.48,45.54,45.48,45.54,68138.0,45.48,45.54,45.48,45.54,68138.0
2021-08-23 15:40:00,45.54,45.57,45.51,45.57,78794.0,45.54,45.57,45.51,45.57,78794.0
2021-08-23 15:45:00,45.57,45.6,45.54,45.57,91891.0,45.57,45.6,45.54,45.57,91891.0
2021-08-23 15:50:00,45.57,45.57,45.49,45.52,186660.0,45.57,45.57,45.49,45.52,186660.0
2021-08-23 15:55:00,45.52,45.55,45.47,45.54,326670.0,45.52,45.55,45.47,45.54,326670.0
2021-08-24 09:30:00,46.34,46.94,46.28,46.84,509055.0,46.34,46.94,46.28,46.84,509055.0
2021-08-24 09:35:00,46.84,47.31,46.82,47.27,380940.0,46.84,47.31,46.82,47.27,380940.0
2021-08-24 09:40:00,47.26,47.49,47.12,47.21,339794.0,47.26,47.49,47.12,47.21,339794.0
2021-08-24 09:45:00,47.22,47.46,47.21,47.33,246310.0,47.22,47.46,47.21,47.33,246310.0
2021-08-24 09:50:00,47.34,47.56,47.28,47.29,280810.0,47.34,47.56,47.28,47.29,280810.0
2021-08-24 09:55:00,47.28,47.5,47.25,47.38,187663.0,47.28,47.5,47.25,47.38,187663.0
2021-08-24 10:00:00,47.38,47.38,47.04,47.05,149831.0,47.38,47.38,47.04,47.05,149831.0
2021-08-24 10:05:00,47.02,47.11,46.95,47.03,216356.0,47.02,47.11,46.95,47.03,216356.0
2021-08-24 10:10:00,47.04,47.2,46.97,47.09,410786.0,47.04,47.2,46.97,47.09,410786.0
2021-08-24 10:15:00,47.08,47.15,46.85,46.9,158910.0,47.08,47.15,46.85,46.9,158910.0
2021-08-24 10:20:00,46.9,46.91,46.77,46.82,88004.0,46.9,46.91,46.77,46.82,88004.0
2021-08-24 10:25:00,46.83,46.99,46.81,46.92,123669.0,46.83,46.99,46.81,46.92,123669.0
2021-08-24 10:30:00,46.93,47.01,46.81,46.95,346724.0,46.93,47.01,46.81,46.95,346724.0
2021-08-24 10:35:00,46.94,47.04,46.85,46.94,85730.0,46.94,47.04,46.85,46.94,85730.0
2021-08-24 10:40:00,46.93,46.98,46.81,46.9,105569.0,46.93,46.98,46.81,46.9,105569.0
2021-08-24 10:45:00,46.91,47.08,46.87,47.08,122126.0,46.91,47.08,46.87,47.08,122126.0
2021-08-24 10:50:00,47.08,47.18,47.01,47.15,115687.0,47.08,47.18,47.01,47.15,115687.0
2021-08-24 10:55:00,47.15,47.18,47.06,47.14,88553.0,47.15,47.18,47.06,47.14,88553.0
2021-08-24 11:00:00,47.14,47.18,47.07,47.11,67815.0,47.14,47.18,47.07,47.11,67815.0
2021-08-24 11:05:00,47.12,47.12,47.01,47.09,59724.0,47.12,47.12,47.01,47.09,59724.0
2021-08-24 11:10:00,47.08,47.21,47.08,47.2,108754.0,47.08,47.21,47.08,47.2,108754.0
2021-08-24 11:15:00,47.2,47.24,47.15,47.16,31640.0,47.2,47.24,47.15,47.16,31640.0
2021-08-24 11:20:00,47.16,47.2,47.05,47.07,49447.0,47.16,47.2,47.05,47.07,49447.0
2021-08-24 11:25:00,47.08,47.11,47.02,47.07,62569.0,47.08,47.11,47.02,47.07,62569.0
2021-08-24 11:30:00,47.06,47.09,46.97,47.03,82477.0,47.06,47.09,46.97,47.03,82477.0
2021-08-24 11:35:00,47.04,47.07,46.97,46.97,62162.0,47.04,47.07,46.97,46.97,62162.0
2021-08-24 11:40:00,46.96,46.99,46.91,46.97,57131.0,46.96,46.99,46.91,46.97,57131.0
2021-08-24 11:45:00,46.97,46.99,46.9,46.95,30662.0,46.97,46.99,46.9,46.95,30662.0
2021-08-24 11:50:00,46.94,47.02,46.93,47.02,41886.0,46.94,47.02,46.93,47.02,41886.0
2021-08-24 11:55:00,47.02,47.02,46.8,46.84,614939.0,47.02,47.02,46.8,46.84,614939.0
2021-08-24 12:00:00,46.84,46.89,46.78,46.85,99196.0,46.84,46.89,46.78,46.85,99196.0
2021-08-24 12:05:00,46.84,46.92,46.83,46.85,52831.0,46.84,46.92,46.83,46.85,52831.0
2021-08-24 12:10:00,46.85,46.92,46.85,46.89,27679.0,46.85,46.92,46.85,46.89,27679.0
2021-08-24 12:15:00,46.89,46.92,46.84,46.89,27491.0,46.89,46.92,46.84,46.89,27491.0
2021-08-24 12:20:00,46.89,46.89,46.83,46.84,29670.0,46.89,46.89,46.83,46.84,29670.0
2021-08-24 12:25:00,46.85,46.91,46.81,46.89,33871.0,46.85,46.91,46.81,46.89,33871.0
2021-08-24 12:30:00,46.9,47.02,46.9,47.02,67482.0,46.9,47.02,46.9,47.02,67482.0
2021-08-24 12:35:00,47.0,47.05,46.96,47.03,44534.0,47.0,47.05,46.96,47.03,44534.0
2021-08-24 12:40:00,47.03,47.12,47.02,47.12,51868.0,47.03,47.12,47.02,47.12,51868.0
2021-08-24 12:45:00,47.12,47.14,47.06,47.09,44620.0,47.12,47.14,47.06,47.09,44620.0
2021-08-24 12:50:00,47.09,47.1,47.02,47.07,31192.0,47.09,47.1,47.02,47.07,31192.0
2021-08-24 12:55:00,47.07,47.14,47.06,47.09,22485.0,47.07,47.14,47.06,47.09,22485.0
2021-08-24 13:00:00,47.09,47.11,47.05,47.06,24292.0,47.09,47.11,47.05,47.06,24292.0
2021-08-24 13:05:00,47.05,47.12,47.03,47.07,53080.0,47.05,47.12,47.03,47.07,53080.0
2021-08-24 13:10:00,47.08,47.16,47.06,47.15,49627.0,47.08,47.16,47.06,47.15,49627.0
2021-08-24 13:15:00,47.16,47.25,47.15,47.19,152428.0,47.16,47.25,47.15,47.19,152428.0
2021-08-24 13:20:00,47.18,47.26,47.18,47.19,72113.0,47.18,47.26,47.18,47.19,72113.0
2021-08-24 13:25:00,47.19,47.2,47.11,47.14,28311.0,47.19,47.2,47.11,47.14,28311.0
2021-08-24 13:30:00,47.14,47.18,47.11,47.12,36725.0,47.14,47.18,47.11,47.12,36725.0
2021-08-24 13:35:00,47.12,47.25,47.11,47.25,31116.0,47.12,47.25,47.11,47.25,31116.0
2021-08-24 13:40:00,47.25,47.25,47.18,47.22,43727.0,47.25,47.25,47.18,47.22,43727.0
2021-08-24 13:45:00,47.22,47.3,47.19,47.29,45954.0,47.22,47.3,47.19,47.29,45954.0
2021-08-24 13:50:00,47.29,47.32,47.27,47.31,70041.0,47.29,47.32,47.27,47.31,70041.0
2021-08-24 13:55:00,47.31,47.37,47.29,47.3,71142.0,47.31,47.37,47.29,47.3,71142.0
2021-08-24 14:00:00,47.3,47.34,47.27,47.3,37239.0,47.3,47.34,47.27,47.3,37239.0
2021-08-24 14:05:00,47.3,47.37,47.29,47.37,39092.0,47.3,47.37,47.29,47.37,39092.0
2021-08-24 14:10:00,47.36,47.4,47.34,47.35,53219.0,47.36,47.4,47.34,47.35,53219.0
2021-08-24 14:15:00,47.34,47.35,47.23,47.27,55456.0,47.34,47.35,47.23,47.27,55456.0
2021-08-24 14:20:00,47.27,47.28,47.14,47.15,89473.0,47.27,47.28,47.14,47.15,89473.0
2021-08-24 14:25:00,47.14,47.3,47.13,47.27,129354.0,47.14,47.3,47.13,47.27,129354.0
2021-08-24 14:30:00,47.28,47.33,47.25,47.28,45550.0,47.28,47.33,47.25,47.28,45550.0
2021-08-24 14:35:00,47.28,47.31,47.25,47.25,37628.0,47.28,47.31,47.25,47.25,37628.0
2021-08-24 14:40:00,47.25,47.28,47.21,47.22,28330.0,47.25,47.28,47.21,47.22,28330.0
2021-08-24 14:45:00,47.22,47.35,47.21,47.34,51626.0,47.22,47.35,47.21,47.34,51626.0
2021-08-24 14:50:00,47.33,47.38,47.32,47.37,61504.0,47.33,47.38,47.32,47.37,61504.0
2021-08-24 14:55:00,47.37,47.38,47.27,47.3,33389.0,47.37,47.38,47.27,47.3,33389.0
2021-08-24 15:00:00,47.3,47.33,47.25,47.28,44083.0,47.3,47.33,47.25,47.28,44083.0
2021-08-24 15:05:00,47.28,47.32,47.23,47.26,49677.0,47.28,47.32,47.23,47.26,49677.0
2021-08-24 15:10:00,47.26,47.3,47.22,47.25,34644.0,47.26,47.3,47.22,47.25,34644.0
2021-08-24 15:15:00,47.24,47.31,47.24,47.26,36662.0,47.24,47.31,47.24,47.26,36662.0
2021-08-24 15:20:00,47.26,47.28,47.15,47.16,55272.0,47.26,47.28,47.15,47.16,55272.0
2021-08-24 15:25:00,47.16,47.2,47.15,47.15,62484.0,47.16,47.2,47.15,47.15,62484.0
2021-08-24 15:30:00,47.15,47.15,47.09,47.11,133646.0,47.15,47.15,47.09,47.11,133646.0
2021-08-24 15:35:00,47.11,47.14,47.07,47.08,93779.0,47.11,47.14,47.07,47.08,93779.0
2021-08-24 15:40:00,47.08,47.16,47.07,47.13,101676.0,47.08,47.16,47.07,47.13,101676.0
2021-08-24 15:45:00,47.13,47.19,47.06,47.07,128837.0,47.13,47.19,47.06,47.07,128837.0
2021-08-24 15:50:00,47.06,47.15,47.05,47.12,206758.0,47.06,47.15,47.05,47.12,206758.0
2021-08-24 15:55:00,47.12,47.16,47.1,47.12,296130.0,47.12,47.16,47.1,47.12,296130.0
2021-08-25 09:30:00,47.3,47.35,46.54,46.68,400043.0,47.3,47.35,46.54,46.68,400043.0
2021-08-25 09:35:00,46.67,46.94,46.61,46.9,221388.0,46.67,46.94,46.61,46.9,221388.0
2021-08-25 09:40:00,46.9,47.23,46.86,47.16,271299.0,46.9,47.23,46.86,47.16,271299.0
2021-08-25 09:45:00,47.16,47.65,47.11,47.65,343410.0,47.16,47.65,47.11,47.65,343410.0
2021-08-25 09:50:00,47.66,47.85,47.64,47.75,362753.0,47.66,47.85,47.64,47.75,362753.0
2021-08-25 09:55:00,47.73,47.84,47.58,47.72,296525.0,47.73,47.84,47.58,47.72,296525.0
2021-08-25 10:00:00,47.72,47.89,47.67,47.77,290041.0,47.72,47.89,47.67,47.77,290041.0
2021-08-25 10:05:00,47.76,47.76,47.44,47.54,225390.0,47.76,47.76,47.44,47.54,225390.0
2021-08-25 10:10:00,47.55,47.58,47.31,47.33,139462.0,47.55,47.58,47.31,47.33,139462.0
2021-08-25 10:15:00,47.34,47.58,47.26,47.53,180555.0,47.34,47.58,47.26,47.53,180555.0
2021-08-25 10:20:00,47.54,47.54,47.36,47.46,89125.0,47.54,47.54,47.36,47.46,89125.0
2021-08-25 10:25:00,47.45,47.57,47.22,47.52,166361.0,47.45,47.57,47.22,47.52,166361.0
2021-08-25 10:30:00,47.52,47.65,47.51,47.56,67585.0,47.52,47.65,47.51,47.56,67585.0
2021-08-25 10:35:00,47.55,47.6,47.48,47.57,74080.0,47.55,47.6,47.48,47.57,74080.0
2021-08-25 10:40:00,47.56,47.63,47.44,47.56,99243.0,47.56,47.63,47.44,47.56,99243.0
2021-08-25 10:45:00,47.55,47.59,47.47,47.51,102082.0,47.55,47.59,47.47,47.51,102082.0
2021-08-25 10:50:00,47.51,47.58,47.46,47.58,75753.0,47.51,47.58,47.46,47.58,75753.0
2021-08-25 10:55:00,47.57,47.68,47.54,47.68,101354.0,47.57,47.68,47.54,47.68,101354.0
2021-08-25 11:00:00,47.67,47.73,47.54,47.68,276253.0,47.67,47.73,47.54,47.68,276253.0
2021-08-25 11:05:00,47.69,47.69,47.5,47.54,63032.0,47.69,47.69,47.5,47.54,63032.0
2021-08-25 11:10:00,47.56,47.67,47.56,47.67,43929.0,47.56,47.67,47.56,47.67,43929.0
2021-08-25 11:15:00,47.67,47.67,47.5,47.62,53637.0,47.67,47.67,47.5,47.62,53637.0
2021-08-25 11:20:00,47.61,47.66,47.59,47.65,34331.0,47.61,47.66,47.59,47.65,34331.0
2021-08-25 11:25:00,47.64,47.73,47.61,47.73,56254.0,47.64,47.73,47.61,47.73,56254.0
2021-08-25 11:30:00,47.72,47.74,47.65,47.69,90585.0,47.72,47.74,47.65,47.69,90585.0
2021-08-25 11:35:00,47.7,47.71,47.62,47.65,33988.0,47.7,47.71,47.62,47.65,33988.0
2021-08-25 11:40:00,47.66,47.71,47.61,47.69,41913.0,47.66,47.71,47.61,47.69,41913.0
2021-08-25 11:45:00,47.7,47.77,47.67,47.77,136770.0,47.7,47.77,47.67,47.77,136770.0
2021-08-25 11:50:00,47.77,47.85,47.76,47.79,122976.0,47.77,47.85,47.76,47.79,122976.0
2021-08-25 11:55:00,47.79,47.88,47.77,47.86,124536.0,47.79,47.88,47.77,47.86,124536.0
2021-08-25 12:00:00,47.86,47.93,47.83,47.93,78094.0,47.86,47.93,47.83,47.93,78094.0
2021-08-25 12:05:00,47.92,47.94,47.79,47.81,67554.0,47.92,47.94,47.79,47.81,67554.0
2021-08-25 12:10:00,47.82,47.88,47.81,47.83,64466.0,47.82,47.88,47.81,47.83,64466.0
2021-08-25 12:15:00,47.83,47.88,47.8,47.84,60831.0,47.83,47.88,47.8,47.84,60831.0
2021-08-25 12:20:00,47.84,47.87,47.78,47.8,49018.0,47.84,47.87,47.78,47.8,49018.0
2021-08-25 12:25:00,47.81,47.84,47.77,47.84,43572.0,47.81,47.84,47.77,47.84,43572.0
2021-08-25 12:30:00,47.84,47.86,47.71,47.74,52199.0,47.84,47.86,47.71,47.74,52199.0
2021-08-25 12:35:00,47.74,47.83,47.73,47.77,81570.0,47.74,47.83,47.73,47.77,81570.0
2021-08-25 12:40:00,47.77,47.8,47.67,47.69,53694.0,47.77,47.8,47.67,47.69,53694.0
2021-08-25 12:45:00,47.69,47.74,47.65,47.67,84417.0,47.69,47.74,47.65,47.67,84417.0
2021-08-25 12:50:00,47.68,47.76,47.67,47.7,48180.0,47.68,47.76,47.67,47.7,48180.0
2021-08-25 12:55:00,47.7,47.74,47.69,47.7,28560.0,47.7,47.74,47.69,47.7,28560.0
2021-08-25 13:00:00,47.69,47.73,47.6,47.62,45765.0,47.69,47.73,47.6,47.62,45765.0
2021-08-25 13:05:00,47.62,47.73,47.61,47.72,48218.0,47.62,47.73,47.61,47.72,48218.0
2021-08-25 13:10:00,47.73,47.79,47.7,47.76,66199.0,47.73,47.79,47.7,47.76,66199.0
2021-08-25 13:15:00,47.76,47.78,47.69,47.7,58620.0,47.76,47.78,47.69,47.7,58620.0
2021-08-25 13:20:00,47.7,47.74,47.67,47.73,30063.0,47.7,47.74,47.67,47.73,30063.0
2021-08-25 13:25:00,47.73,47.77,47.72,47.76,39403.0,47.73,47.77,47.72,47.76,39403.0
2021-08-25 13:30:00,47.76,47.79,47.75,47.77,24625.0,47.76,47.79,47.75,47.77,24625.0
2021-08-25 13:35:00,47.78,47.81,47.76,47.8,56968.0,47.78,47.81,47.76,47.8,56968.0
2021-08-25 13:40:00,47.79,47.8,47.74,47.75,14300.0,47.79,47.8,47.74,47.75,14300.0
2021-08-25 13:45:00,47.76,47.77,47.66,47.67,50168.0,47.76,47.77,47.66,47.67,50168.0
2021-08-25 13:50:00,47.66,47.68,47.57,47.61,59952.0,47.66,47.68,47.57,47.61,59952.0
2021-08-25 13:55:00,47.61,47.64,47.58,47.6,41521.0,47.61,47.64,47.58,47.6,41521.0
2021-08-25 14:00:00,47.61,47.67,47.6,47.64,49296.0,47.61,47.67,47.6,47.64,49296.0
2021-08-25 14:05:00,47.64,47.8,47.62,47.79,120497.0,47.64,47.8,47.62,47.79,120497.0
2021-08-25 14:10:00,47.78,47.83,47.76,47.82,82492.0,47.78,47.83,47.76,47.82,82492.0
2021-08-25 14:15:00,47.82,47.82,47.71,47.73,57626.0,47.82,47.82,47.71,47.73,57626.0
2021-08-25 14:20:00,47.72,47.72,47.64,47.69,60513.0,47.72,47.72,47.64,47.69,60513.0
2021-08-25 14:25:00,47.69,47.73,47.67,47.73,30361.0,47.69,47.73,47.67,47.73,30361.0
2021-08-25 14:30:00,47.73,47.73,47.63,47.64,48162.0,47.73,47.73,47.63,47.64,48162.0
2021-08-25 14:35:00,47.65,47.66,47.6,47.62,41130.0,47.65,47.66,47.6,47.62,41130.0
2021-08-25 14:40:00,47.63,47.63,47.52,47.54,58623.0,47.63,47.63,47.52,47.54,58623.0
2021-08-25 14:45:00,47.54,47.54,47.5,47.51,35858.0,47.54,47.54,47.5,47.51,35858.0
2021-08-25 14:50:00,47.51,47.52,47.4,47.43,84794.0,47.51,47.52,47.4,47.43,84794.0
2021-08-25 14:55:00,47.43,47.55,47.43,47.55,56631.0,47.43,47.55,47.43,47.55,56631.0
2021-08-25 15:00:00,47.55,47.56,47.43,47.44,53205.0,47.55,47.56,47.43,47.44,53205.0
2021-08-25 15:05:00,47.44,47.45,47.34,47.41,169505.0,47.44,47.45,47.34,47.41,169505.0
2021-08-25 15:10:00,47.42,47.45,47.37,47.37,72788.0,47.42,47.45,47.37,47.37,72788.0
2021-08-25 15:15:00,47.38,47.43,47.35,47.41,55106.0,47.38,47.43,47.35,47.41,55106.0
2021-08-25 15:20:00,47.41,47.43,47.34,47.43,71748.0,47.41,47.43,47.34,47.43,71748.0
2021-08-25 15:25:00,47.42,47.49,47.42,47.47,49228.0,47.42,47.49,47.42,47.47,49228.0
2021-08-25 15:30:00,47.47,47.51,47.45,47.46,42851.0,47.47,47.51,47.45,47.46,42851.0
2021-08-25 15:35:00,47.46,47.52,47.42,47.43,99001.0,47.46,47.52,47.42,47.43,99001.0
2021-08-25 15:40:00,47.44,47.51,47.43,47.46,48694.0,47.44,47.51,47.43,47.46,48694.0
2021-08-25 15:45:00,47.46,47.52,47.45,47.5,73837.0,47.46,47.52,47.45,47.5,73837.0
2021-08-25 15:50:00,47.49,47.63,47.48,47.62,210826.0,47.49,47.63,47.48,47.62,210826.0
2021-08-25 15:55:00,47.62,47.66,47.57,47.59,232617.0,47.62,47.66,47.57,47.59,232617.0
2021-08-26 09:30:00,47.31,47.31,46.89,47.14,388391.0,47.31,47.31,46.89,47.14,388391.0
2021-08-26 09:35:00,47.13,47.33,47.01,47.06,177925.0,47.13,47.33,47.01,47.06,177925.0
2021-08-26 09:40:00,47.05,47.41,47.03,47.36,158411.0,47.05,47.41,47.03,47.36,158411.0
2021-08-26 09:45:00,47.35,47.82,47.35,47.79,633851.0,47.35,47.82,47.35,47.79,633851.0
2021-08-26 09:50:00,47.79,47.95,47.74,47.91,283195.0,47.79,47.95,47.74,47.91,283195.0
2021-08-26 09:55:00,47.9,47.93,47.75,47.89,132827.0,47.9,47.93,47.75,47.89,132827.0
2021-08-26 10:00:00,47.86,47.89,47.73,47.79,99638.0,47.86,47.89,47.73,47.79,99638.0
2021-08-26 10:05:00,47.78,47.95,47.7,47.89,109349.0,47.78,47.95,47.7,47.89,109349.0
2021-08-26 10:10:00,47.89,47.96,47.81,47.9,79618.0,47.89,47.96,47.81,47.9,79618.0
2021-08-26 10:15:00,47.89,48.02,47.81,47.89,179771.0,47.89,48.02,47.81,47.89,179771.0
2021-08-26 10:20:00,47.86,47.93,47.81,47.83,68748.0,47.86,47.93,47.81,47.83,68748.0
2021-08-26 10:25:00,47.83,47.85,47.49,47.75,240343.0,47.83,47.85,47.49,47.75,240343.0
2021-08-26 10:30:00,47.76,47.93,47.75,47.81,74639.0,47.76,47.93,47.75,47.81,74639.0
2021-08-26 10:35:00,47.81,47.88,47.69,47.73,79339.0,47.81,47.88,47.69,47.73,79339.0
2021-08-26 10:40:00,47.72,47.72,47.38,47.42,136039.0,47.72,47.72,47.38,47.42,136039.0
2021-08-26 10:45:00,47.43,47.54,47.27,47.3,176916.0,47.43,47.54,47.27,47.3,176916.0
2021-08-26 10:50:00,47.3,47.42,47.26,47.27,91376.0,47.3,47.42,47.26,47.27,91376.0
2021-08-26 10:55:00,47.25,47.33,47.1,47.19,90422.0,47.25,47.33,47.1,47.19,90422.0
2021-08-26 11:00:00,47.19,47.19,47.05,47.1,85722.0,47.19,47.19,47.05,47.1,85722.0
2021-08-26 11:05:00,47.11,47.16,46.98,47.11,106659.0,47.11,47.16,46.98,47.11,106659.0
2021-08-26 11:10:00,47.1,47.24,47.08,47.24,93695.0,47.1,47.24,47.08,47.24,93695.0
2021-08-26 11:15:00,47.24,47.26,47.15,47.17,37573.0,47.24,47.26,47.15,47.17,37573.0
2021-08-26 11:20:00,47.19,47.42,47.19,47.38,119649.0,47.19,47.42,47.19,47.38,119649.0
2021-08-26 11:25:00,47.38,47.42,47.3,47.32,43250.0,47.38,47.42,47.3,47.32,43250.0
2021-08-26 11:30:00,47.32,47.32,47.18,47.24,70614.0,47.32,47.32,47.18,47.24,70614.0
2021-08-26 11:35:00,47.23,47.33,47.19,47.32,62415.0,47.23,47.33,47.19,47.32,62415.0
2021-08-26 11:40:00,47.33,47.43,47.27,47.29,115406.0,47.33,47.43,47.27,47.29,115406.0
2021-08-26 11:45:00,47.3,47.39,47.29,47.35,56600.0,47.3,47.39,47.29,47.35,56600.0
2021-08-26 11:50:00,47.37,47.37,47.24,47.26,37039.0,47.37,47.37,47.24,47.26,37039.0
2021-08-26 11:55:00,47.27,47.35,47.24,47.29,41103.0,47.27,47.35,47.24,47.29,41103.0
2021-08-26 12:00:00,47.3,47.42,47.28,47.36,36631.0,47.3,47.42,47.28,47.36,36631.0
2021-08-26 12:05:00,47.35,47.35,47.21,47.24,18100.0,47.35,47.35,47.21,47.24,18100.0
2021-08-26 12:10:00,47.23,47.26,47.19,47.26,24767.0,47.23,47.26,47.19,47.26,24767.0
2021-08-26 12:15:00,47.27,47.31,47.24,47.28,27425.0,47.27,47.31,47.24,47.28,27425.0
2021-08-26 12:20:00,47.29,47.35,47.27,47.32,25915.0,47.29,47.35,47.27,47.32,25915.0
2021-08-26 12:25:00,47.32,47.35,47.29,47.33,28682.0,47.32,47.35,47.29,47.33,28682.0
2021-08-26 12:30:00,47.34,47.38,47.3,47.37,33844.0,47.34,47.38,47.3,47.37,33844.0
2021-08-26 12:35:00,47.37,47.43,47.32,47.35,22104.0,47.37,47.43,47.32,47.35,22104.0
2021-08-26 12:40:00,47.34,47.37,47.26,47.27,19037.0,47.34,47.37,47.26,47.27,19037.0
2021-08-26 12:45:00,47.28,47.31,47.26,47.27,16647.0,47.28,47.31,47.26,47.27,16647.0
2021-08-26 12:50:00,47.28,47.28,47.18,47.2,26882.0,47.28,47.28,47.18,47.2,26882.0
2021-08-26 12:55:00,47.21,47.21,47.12,47.18,63581.0,47.21,47.21,47.12,47.18,63581.0
2021-08-26 13:00:00,47.18,47.2,47.14,47.16,51778.0,47.18,47.2,47.14,47.16,51778.0
2021-08-26 13:05:00,47.16,47.19,47.13,47.14,29201.0,47.16,47.19,47.13,47.14,29201.0
2021-08-26 13:10:00,47.14,47.16,47.05,47.1,42062.0,47.14,47.16,47.05,47.1,42062.0
2021-08-26 13:15:00,47.1,47.14,47.04,47.06,43813.0,47.1,47.14,47.04,47.06,43813.0
2021-08-26 13:20:00,47.07,47.08,46.96,47.0,63784.0,47.07,47.08,46.96,47.0,63784.0
2021-08-26 13:25:00,47.01,47.1,46.98,47.09,71827.0,47.01,47.1,46.98,47.09,71827.0
2021-08-26 13:30:00,47.09,47.14,47.06,47.1,51136.0,47.09,47.14,47.06,47.1,51136.0
2021-08-26 13:35:00,47.11,47.12,47.04,47.07,30236.0,47.11,47.12,47.04,47.07,30236.0
2021-08-26 13:40:00,47.08,47.17,47.06,47.15,40189.0,47.08,47.17,47.06,47.15,40189.0
2021-08-26 13:45:00,47.14,47.15,47.08,47.1,40314.0,47.14,47.15,47.08,47.1,40314.0
2021-08-26 13:50:00,47.1,47.13,47.07,47.09,23899.0,47.1,47.13,47.07,47.09,23899.0
2021-08-26 13:55:00,47.1,47.12,47.09,47.11,19698.0,47.1,47.12,47.09,47.11,19698.0
2021-08-26 14:00:00,47.11,47.13,46.98,46.99,51523.0,47.11,47.13,46.98,46.99,51523.0
2021-08-26 14:05:00,47.0,47.03,46.93,46.93,69496.0,47.0,47.03,46.93,46.93,69496.0
2021-08-26 14:10:00,46.94,46.98,46.85,46.87,108077.0,46.94,46.98,46.85,46.87,108077.0
2021-08-26 14:15:00,46.87,46.93,46.86,46.89,42148.0,46.87,46.93,46.86,46.89,42148.0
2021-08-26 14:20:00,46.9,46.96,46.9,46.92,50584.0,46.9,46.96,46.9,46.92,50584.0
2021-08-26 14:25:00,46.91,46.99,46.89,46.9,30522.0,46.91,46.99,46.89,46.9,30522.0
2021-08-26 14:30:00,46.9,46.91,46.75,46.78,95248.0,46.9,46.91,46.75,46.78,95248.0
2021-08-26 14:35:00,46.78,46.81,46.74,46.81,74982.0,46.78,46.81,46.74,46.81,74982.0
2021-08-26 14:40:00,46.81,46.85,46.78,46.79,46304.0,46.81,46.85,46.78,46.79,46304.0
2021-08-26 14:45:00,46.79,46.81,46.66,46.68,104511.0,46.79,46.81,46.66,46.68,104511.0
2021-08-26 14:50:00,46.67,46.68,46.63,46.66,53772.0,46.67,46.68,46.63,46.66,53772.0
2021-08-26 14:55:00,46.66,46.67,46.53,46.54,77310.0,46.66,46.67,46.53,46.54,77310.0
2021-08-26 15:00:00,46.54,46.57,46.48,46.55,94472.0,46.54,46.57,46.48,46.55,94472.0
2021-08-26 15:05:00,46.55,46.58,46.4,46.5,95582.0,46.55,46.58,46.4,46.5,95582.0
2021-08-26 15:10:00,46.5,46.56,46.44,46.56,101932.0,46.5,46.56,46.44,46.56,101932.0
2021-08-26 15:15:00,46.56,46.71,46.5,46.7,94715.0,46.56,46.71,46.5,46.7,94715.0
2021-08-26 15:20:00,46.7,46.76,46.69,46.75,102147.0,46.7,46.76,46.69,46.75,102147.0
2021-08-26 15:25:00,46.75,46.79,46.72,46.78,73975.0,46.75,46.79,46.72,46.78,73975.0
2021-08-26 15:30:00,46.78,46.92,46.77,46.91,157855.0,46.78,46.92,46.77,46.91,157855.0
2021-08-26 15:35:00,46.91,47.02,46.88,46.9,164130.0,46.91,47.02,46.88,46.9,164130.0
2021-08-26 15:40:00,46.9,46.99,46.85,46.88,107596.0,46.9,46.99,46.85,46.88,107596.0
2021-08-26 15:45:00,46.88,47.03,46.85,47.02,140671.0,46.88,47.03,46.85,47.02,140671.0
2021-08-26 15:50:00,47.03,47.11,47.02,47.07,175327.0,47.03,47.11,47.02,47.07,175327.0
2021-08-26 15:55:00,47.07,47.1,46.98,47.01,319760.0,47.07,47.1,46.98,47.01,319760.0
2021-08-27 09:30:00,47.17,47.51,47.03,47.34,266874.0,47.17,47.51,47.03,47.34,266874.0
2021-08-27 09:35:00,47.35,47.62,47.34,47.6,148288.0,47.35,47.62,47.34,47.6,148288.0
2021-08-27 09:40:00,47.61,47.72,47.46,47.6,170008.0,47.61,47.72,47.46,47.6,170008.0
2021-08-27 09:45:00,47.62,47.67,47.41,47.43,109658.0,47.62,47.67,47.41,47.43,109658.0
2021-08-27 09:50:00,47.44,47.44,47.29,47.29,88272.0,47.44,47.44,47.29,47.29,88272.0
2021-08-27 09:55:00,47.3,47.4,47.15,47.32,129809.0,47.3,47.4,47.15,47.32,129809.0
2021-08-27 10:00:00,47.3,47.45,47.18,47.44,155371.0,47.3,47.45,47.18,47.44,155371.0
2021-08-27 10:05:00,47.44,47.55,47.25,47.27,108967.0,47.44,47.55,47.25,47.27,108967.0
2021-08-27 10:10:00,47.27,47.44,47.27,47.31,96100.0,47.27,47.44,47.27,47.31,96100.0
2021-08-27 10:15:00,47.3,47.38,47.19,47.36,75275.0,47.3,47.38,47.19,47.36,75275.0
2021-08-27 10:20:00,47.37,47.6,47.32,47.58,142085.0,47.37,47.6,47.32,47.58,142085.0
2021-08-27 10:25:00,47.57,47.59,47.45,47.56,98953.0,47.57,47.59,47.45,47.56,98953.0
2021-08-27 10:30:00,47.58,47.68,47.57,47.59,123961.0,47.58,47.68,47.57,47.59,123961.0
2021-08-27 10:35:00,47.62,47.72,47.55,47.72,111359.0,47.62,47.72,47.55,47.72,111359.0
2021-08-27 10:40:00,47.7,47.72,47.6,47.6,44420.0,47.7,47.72,47.6,47.6,44420.0
2021-08-27 10:45:00,47.61,47.82,47.61,47.81,76392.0,47.61,47.82,47.61,47.81,76392.0
2021-08-27 10:50:00,47.8,47.84,47.72,47.78,85269.0,47.8,47.84,47.72,47.78,85269.0
2021-08-27 10:55:00,47.79,47.92,47.77,47.91,105482.0,47.79,47.92,47.77,47.91,105482.0
2021-08-27 11:00:00,47.91,47.94,47.82,47.86,73155.0,47.91,47.94,47.82,47.86,73155.0
2021-08-27 11:05:00,47.85,47.9,47.79,47.88,65474.0,47.85,47.9,47.79,47.88,65474.0
2021-08-27 11:10:00,47.88,47.9,47.83,47.86,75192.0,47.88,47.9,47.83,47.86,75192.0
2021-08-27 11:15:00,47.86,47.97,47.83,47.94,80644.0,47.86,47.97,47.83,47.94,80644.0
2021-08-27 11:20:00,47.94,48.04,47.94,47.94,106093.0,47.94,48.04,47.94,47.94,106093.0
2021-08-27 11:25:00,47.94,47.96,47.83,47.84,65113.0,47.94,47.96,47.83,47.84,65113.0
2021-08-27 11:30:00,47.85,47.98,47.84,47.94,38754.0,47.85,47.98,47.84,47.94,38754.0
2021-08-27 11:35:00,47.94,47.98,47.86,47.94,48235.0,47.94,47.98,47.86,47.94,48235.0
2021-08-27 11:40:00,47.94,47.97,47.89,47.91,61214.0,47.94,47.97,47.89,47.91,61214.0
2021-08-27 11:45:00,47.91,47.95,47.89,47.94,31872.0,47.91,47.95,47.89,47.94,31872.0
2021-08-27 11:50:00,47.93,48.07,47.93,48.05,79497.0,47.93,48.07,47.93,48.05,79497.0
2021-08-27 11:55:00,48.05,48.06,47.94,48.01,50467.0,48.05,48.06,47.94,48.01,50467.0
2021-08-27 12:00:00,48.02,48.07,48.0,48.06,43204.0,48.02,48.07,48.0,48.06,43204.0
2021-08-27 12:05:00,48.07,48.22,48.07,48.22,94175.0,48.07,48.22,48.07,48.22,94175.0
2021-08-27 12:10:00,48.21,48.22,48.13,48.17,50382.0,48.21,48.22,48.13,48.17,50382.0
2021-08-27 12:15:00,48.18,48.22,48.1,48.14,51581.0,48.18,48.22,48.1,48.14,51581.0
2021-08-27 12:20:00,48.14,48.19,48.1,48.13,58426.0,48.14,48.19,48.1,48.13,58426.0
2021-08-27 12:25:00,48.14,48.17,48.11,48.14,32784.0,48.14,48.17,48.11,48.14,32784.0
2021-08-27 12:30:00,48.13,48.2,48.13,48.15,63792.0,48.13,48.2,48.13,48.15,63792.0
2021-08-27 12:35:00,48.15,48.2,48.09,48.13,35433.0,48.15,48.2,48.09,48.13,35433.0
2021-08-27 12:40:00,48.13,48.15,48.04,48.05,31423.0,48.13,48.15,48.04,48.05,31423.0
2021-08-27 12:45:00,48.06,48.11,48.04,48.1,44068.0,48.06,48.11,48.04,48.1,44068.0
2021-08-27 12:50:00,48.1,48.11,48.07,48.11,46980.0,48.1,48.11,48.07,48.11,46980.0
2021-08-27 12:55:00,48.11,48.17,48.03,48.04,72736.0,48.11,48.17,48.03,48.04,72736.0
2021-08-27 13:00:00,48.03,48.1,48.03,48.07,11498.0,48.03,48.1,48.03,48.07,11498.0
2021-08-27 13:05:00,48.06,48.07,47.97,48.01,24687.0,48.06,48.07,47.97,48.01,24687.0
2021-08-27 13:10:00,47.99,48.01,47.96,48.01,38196.0,47.99,48.01,47.96,48.01,38196.0
2021-08-27 13:15:00,48.01,48.01,47.9,47.92,37139.0,48.01,48.01,47.9,47.92,37139.0
2021-08-27 13:20:00,47.93,47.95,47.88,47.95,37913.0,47.93,47.95,47.88,47.95,37913.0
2021-08-27 13:25:00,47.95,48.04,47.95,48.02,58048.0,47.95,48.04,47.95,48.02,58048.0
2021-08-27 13:30:00,48.02,48.04,48.0,48.02,22855.0,48.02,48.04,48.0,48.02,22855.0
2021-08-27 13:35:00,48.02,48.03,47.96,48.01,19300.0,48.02,48.03,47.96,48.01,19300.0
2021-08-27 13:40:00,48.01,48.05,48.0,48.04,23771.0,48.01,48.05,48.0,48.04,23771.0
2021-08-27 13:45:00,48.04,48.09,48.03,48.07,35647.0,48.04,48.09,48.03,48.07,35647.0
2021-08-27 13:50:00,48.06,48.09,48.01,48.08,47118.0,48.06,48.09,48.01,48.08,47118.0
2021-08-27 13:55:00,48.08,48.11,48.06,48.09,30272.0,48.08,48.11,48.06,48.09,30272.0
2021-08-27 14:00:00,48.1,48.13,47.97,47.98,35631.0,48.1,48.13,47.97,47.98,35631.0
2021-08-27 14:05:00,47.99,48.02,47.96,47.97,44652.0,47.99,48.02,47.96,47.97,44652.0
2021-08-27 14:10:00,47.97,48.07,47.96,47.99,53779.0,47.97,48.07,47.96,47.99,53779.0
2021-08-27 14:15:00,47.99,47.99,47.88,47.9,50786.0,47.99,47.99,47.88,47.9,50786.0
2021-08-27 14:20:00,47.9,47.93,47.89,47.91,40754.0,47.9,47.93,47.89,47.91,40754.0
2021-08-27 14:25:00,47.91,47.95,47.89,47.94,36241.0,47.91,47.95,47.89,47.94,36241.0
2021-08-27 14:30:00,47.94,47.99,47.93,47.93,44972.0,47.94,47.99,47.93,47.93,44972.0
2021-08-27 14:35:00,47.93,47.94,47.88,47.88,36508.0,47.93,47.94,47.88,47.88,36508.0
2021-08-27 14:40:00,47.88,47.95,47.86,47.93,41543.0,47.88,47.95,47.86,47.93,41543.0
2021-08-27 14:45:00,47.93,47.99,47.93,47.97,39810.0,47.93,47.99,47.93,47.97,39810.0
2021-08-27 14:50:00,47.97,48.0,47.92,47.92,40619.0,47.97,48.0,47.92,47.92,40619.0
2021-08-27 14:55:00,47.92,48.0,47.91,47.99,37378.0,47.92,48.0,47.91,47.99,37378.0
2021-08-27 15:00:00,47.98,48.0,47.92,47.95,35932.0,47.98,48.0,47.92,47.95,35932.0
2021-08-27 15:05:00,47.96,47.98,47.9,47.92,37387.0,47.96,47.98,47.9,47.92,37387.0
2021-08-27 15:10:00,47.91,47.92,47.76,47.78,122951.0,47.91,47.92,47.76,47.78,122951.0
2021-08-27 15:15:00,47.77,47.79,47.75,47.78,99534.0,47.77,47.79,47.75,47.78,99534.0
2021-08-27 15:20:00,47.78,47.78,47.72,47.76,78664.0,47.78,47.78,47.72,47.76,78664.0
2021-08-27 15:25:00,47.76,47.77,47.71,47.72,43917.0,47.76,47.77,47.71,47.72,43917.0
2021-08-27 15:30:00,47.71,47.73,47.66,47.66,79864.0,47.71,47.73,47.66,47.66,79864.0
2021-08-27 15:35:00,47.66,47.76,47.63,47.75,246319.0,47.66,47.76,47.63,47.75,246319.0
2021-08-27 15:40:00,47.76,47.78,47.67,47.69,86922.0,47.76,47.78,47.67,47.69,86922.0
2021-08-27 15:45:00,47.69,47.75,47.66,47.73,101607.0,47.69,47.75,47.66,47.73,101607.0
2021-08-27 15:50:00,47.73,47.76,47.69,47.73,119123.0,47.73,47.76,47.69,47.73,119123.0
2021-08-27 15:55:00,47.73,47.73,47.66,47.7,197026.0,47.73,47.73,47.66,47.7,197026.0
2021-08-30 09:30:00,48.01,48.04,47.16,47.22,309765.0,48.01,48.04,47.16,47.22,309765.0
2021-08-30 09:35:00,47.19,47.19,46.99,47.0,302785.0,47.19,47.19,46.99,47.0,302785.0
2021-08-30 09:40:00,47.0,47.01,46.78,46.81,220250.0,47.0,47.01,46.78,46.81,220250.0
2021-08-30 09:45:00,46.81,46.93,46.51,46.51,279871.0,46.81,46.93,46.51,46.51,279871.0
2021-08-30 09:50:00,46.52,46.85,46.42,46.85,270966.0,46.52,46.85,46.42,46.85,270966.0
2021-08-30 09:55:00,46.84,46.91,46.76,46.83,141591.0,46.84,46.91,46.76,46.83,141591.0
2021-08-30 10:00:00,46.83,46.86,46.52,46.52,175297.0,46.83,46.86,46.52,46.52,175297.0
2021-08-30 10:05:00,46.53,46.58,46.43,46.51,128996.0,46.53,46.58,46.43,46.51,128996.0
2021-08-30 10:10:00,46.52,46.64,46.31,46.34,166443.0,46.52,46.64,46.31,46.34,166443.0
2021-08-30 10:15:00,46.35,46.51,46.34,46.38,136522.0,46.35,46.51,46.34,46.38,136522.0
2021-08-30 10:20:00,46.38,46.55,46.35,46.44,88088.0,46.38,46.55,46.35,46.44,88088.0
2021-08-30 10:25:00,46.44,46.49,46.34,46.35,88475.0,46.44,46.49,46.34,46.35,88475.0
2021-08-30 10:30:00,46.35,46.41,46.23,46.37,112891.0,46.35,46.41,46.23,46.37,112891.0
2021-08-30 10:35:00,46.37,46.55,46.32,46.51,132760.0,46.37,46.55,46.32,46.51,132760.0
2021-08-30 10:40:00,46.52,46.59,46.48,46.55,143747.0,46.52,46.59,46.48,46.55,143747.0
2021-08-30 10:45:00,46.56,46.56,46.4,46.48,99344.0,46.56,46.56,46.4,46.48,99344.0
2021-08-30 10:50:00,46.48,46.53,46.44,46.52,74042.0,46.48,46.53,46.44,46.52,74042.0
2021-08-30 10:55:00,46.51,46.61,46.48,46.58,127486.0,46.51,46.61,46.48,46.58,127486.0
2021-08-30 11:00:00,46.58,46.65,46.48,46.51,97103.0,46.58,46.65,46.48,46.51,97103.0
2021-08-30 11:05:00,46.51,46.53,46.25,46.29,159112.0,46.51,46.53,46.25,46.29,159112.0
2021-08-30 11:10:00,46.29,46.43,46.27,46.43,133344.0,46.29,46.43,46.27,46.43,133344.0
2021-08-30 11:15:00,46.43,46.46,46.27,46.27,96971.0,46.43,46.46,46.27,46.27,96971.0
2021-08-30 11:20:00,46.27,46.31,46.18,46.21,133062.0,46.27,46.31,46.18,46.21,133062.0
2021-08-30 11:25:00,46.2,46.32,46.17,46.2,112098.0,46.2,46.32,46.17,46.2,112098.0
2021-08-30 11:30:00,46.2,46.26,46.15,46.23,77213.0,46.2,46.26,46.15,46.23,77213.0
2021-08-30 11:35:00,46.21,46.22,46.1,46.13,76805.0,46.21,46.22,46.1,46.13,76805.0
2021-08-30 11:40:00,46.12,46.22,45.86,46.22,408410.0,46.12,46.22,45.86,46.22,408410.0
2021-08-30 11:45:00,46.23,46.23,46.14,46.18,84194.0,46.23,46.23,46.14,46.18,84194.0
2021-08-30 11:50:00,46.18,46.28,46.15,46.23,64998.0,46.18,46.28,46.15,46.23,64998.0
2021-08-30 11:55:00,46.22,46.31,46.22,46.31,42212.0,46.22,46.31,46.22,46.31,42212.0
2021-08-30 12:00:00,46.31,46.47,46.3,46.38,146224.0,46.31,46.47,46.3,46.38,146224.0
2021-08-30 12:05:00,46.38,46.4,46.27,46.29,52135.0,46.38,46.4,46.27,46.29,52135.0
2021-08-30 12:10:00,46.29,46.31,46.23,46.27,48547.0,46.29,46.31,46.23,46.27,48547.0
2021-08-30 12:15:00,46.27,46.3,46.24,46.26,55884.0,46.27,46.3,46.24,46.26,55884.0
2021-08-30 12:20:00,46.26,46.29,46.23,46.27,32680.0,46.26,46.29,46.23,46.27,32680.0
2021-08-30 12:25:00,46.26,46.26,46.14,46.17,59495.0,46.26,46.26,46.14,46.17,59495.0
2021-08-30 12:30:00,46.17,46.25,46.17,46.2,46974.0,46.17,46.25,46.17,46.2,46974.0
2021-08-30 12:35:00,46.2,46.2,46.08,46.09,65456.0,46.2,46.2,46.08,46.09,65456.0
2021-08-30 12:40:00,46.1,46.12,46.07,46.09,75492.0,46.1,46.12,46.07,46.09,75492.0
2021-08-30 12:45:00,46.09,46.15,46.08,46.1,66335.0,46.09,46.15,46.08,46.1,66335.0
2021-08-30 12:50:00,46.11,46.11,46.04,46.05,55667.0,46.11,46.11,46.04,46.05,55667.0
2021-08-30 12:55:00,46.05,46.09,46.02,46.09,83756.0,46.05,46.09,46.02,46.09,83756.0
2021-08-30 13:00:00,46.09,46.14,46.05,46.13,69027.0,46.09,46.14,46.05,46.13,69027.0
2021-08-30 13:05:00,46.12,46.14,46.07,46.09,73311.0,46.12,46.14,46.07,46.09,73311.0
2021-08-30 13:10:00,46.09,46.11,45.96,45.98,129559.0,46.09,46.11,45.96,45.98,129559.0
2021-08-30 13:15:00,45.98,46.01,45.93,45.94,121673.0,45.98,46.01,45.93,45.94,121673.0
2021-08-30 13:20:00,45.94,45.97,45.92,45.97,80015.0,45.94,45.97,45.92,45.97,80015.0
2021-08-30 13:25:00,45.97,45.97,45.9,45.97,62450.0,45.97,45.97,45.9,45.97,62450.0
2021-08-30 13:30:00,45.96,46.05,45.95,46.05,83163.0,45.96,46.05,45.95,46.05,83163.0
2021-08-30 13:35:00,46.05,46.07,45.97,46.04,86790.0,46.05,46.07,45.97,46.04,86790.0
2021-08-30 13:40:00,46.04,46.05,45.95,45.96,46189.0,46.04,46.05,45.95,45.96,46189.0
2021-08-30 13:45:00,45.95,46.03,45.95,45.99,62822.0,45.95,46.03,45.95,45.99,62822.0
2021-08-30 13:50:00,45.99,46.0,45.91,45.94,42936.0,45.99,46.0,45.91,45.94,42936.0
2021-08-30 13:55:00,45.95,45.97,45.93,45.96,50051.0,45.95,45.97,45.93,45.96,50051.0
2021-08-30 14:00:00,45.97,45.98,45.92,45.92,75103.0,45.97,45.98,45.92,45.92,75103.0
2021-08-30 14:05:00,45.92,46.0,45.91,45.92,38512.0,45.92,46.0,45.91,45.92,38512.0
2021-08-30 14:10:00,45.92,45.92,45.85,45.86,86950.0,45.92,45.92,45.85,45.86,86950.0
2021-08-30 14:15:00,45.86,45.9,45.83,45.88,63884.0,45.86,45.9,45.83,45.88,63884.0
2021-08-30 14:20:00,45.87,45.91,45.83,45.84,51449.0,45.87,45.91,45.83,45.84,51449.0
2021-08-30 14:25:00,45.84,45.89,45.83,45.89,36959.0,45.84,45.89,45.83,45.89,36959.0
2021-08-30 14:30:00,45.88,45.9,45.85,45.89,48581.0,45.88,45.9,45.85,45.89,48581.0
2021-08-30 14:35:00,45.89,45.93,45.88,45.89,121620.0,45.89,45.93,45.88,45.89,121620.0
2021-08-30 14:40:00,45.89,45.97,45.88,45.92,130111.0,45.89,45.97,45.88,45.92,130111.0
2021-08-30 14:45:00,45.93,46.01,45.92,46.01,55727.0,45.93,46.01,45.92,46.01,55727.0
2021-08-30 14:50:00,46.01,46.05,46.0,46.01,55171.0,46.01,46.05,46.0,46.01,55171.0
2021-08-30 14:55:00,46.02,46.05,46.01,46.03,79925.0,46.02,46.05,46.01,46.03,79925.0
2021-08-30 15:00:00,46.02,46.11,46.02,46.09,55248.0,46.02,46.11,46.02,46.09,55248.0
2021-08-30 15:05:00,46.09,46.11,46.06,46.07,67666.0,46.09,46.11,46.06,46.07,67666.0
2021-08-30 15:10:00,46.07,46.09,45.99,46.04,98520.0,46.07,46.09,45.99,46.04,98520.0
2021-08-30 15:15:00,46.04,46.04,45.96,45.97,126567.0,46.04,46.04,45.96,45.97,126567.0
2021-08-30 15:20:00,45.97,45.98,45.84,45.84,144852.0,45.97,45.98,45.84,45.84,144852.0
2021-08-30 15:25:00,45.85,45.88,45.83,45.86,114890.0,45.85,45.88,45.83,45.86,114890.0
2021-08-30 15:30:00,45.86,45.94,45.85,45.92,75094.0,45.86,45.94,45.85,45.92,75094.0
2021-08-30 15:35:00,45.92,45.93,45.81,45.83,146049.0,45.92,45.93,45.81,45.83,146049.0
2021-08-30 15:40:00,45.83,45.84,45.72,45.73,159511.0,45.83,45.84,45.72,45.73,159511.0
2021-08-30 15:45:00,45.73,45.82,45.71,45.8,186583.0,45.73,45.82,45.71,45.8,186583.0
2021-08-30 15:50:00,45.81,45.96,45.8,45.93,470379.0,45.81,45.96,45.8,45.93,470379.0
2021-08-30 15:55:00,45.93,45.97,45.88,45.91,609513.0,45.93,45.97,45.88,45.91,609513.0
2021-08-31 09:30:00,45.73,46.52,45.61,46.44,503292.0,45.73,46.52,45.61,46.44,503292.0
2021-08-31 09:35:00,46.44,46.61,46.27,46.4,303452.0,46.44,46.61,46.27,46.4,303452.0
2021-08-31 09:40:00,46.41,46.49,46.22,46.23,186874.0,46.41,46.49,46.22,46.23,186874.0
2021-08-31 09:45:00,46.22,46.23,45.88,46.19,198753.0,46.22,46.23,45.88,46.19,198753.0
2021-08-31 09:50:00,46.19,46.2,45.87,45.91,143466.0,46.19,46.2,45.87,45.91,143466.0
2021-08-31 09:55:00,45.92,46.12,45.88,45.94,131268.0,45.92,46.12,45.88,45.94,131268.0
2021-08-31 10:00:00,45.91,46.24,45.9,46.18,181607.0,45.91,46.24,45.9,46.18,181607.0
2021-08-31 10:05:00,46.17,46.18,45.94,46.09,124857.0,46.17,46.18,45.94,46.09,124857.0
2021-08-31 10:10:00,46.09,46.18,45.93,46.18,148501.0,46.09,46.18,45.93,46.18,148501.0
2021-08-31 10:15:00,46.18,46.39,46.17,46.37,134695.0,46.18,46.39,46.17,46.37,134695.0
2021-08-31 10:20:00,46.35,46.47,46.28,46.32,116554.0,46.35,46.47,46.28,46.32,116554.0
2021-08-31 10:25:00,46.3,46.3,46.18,46.26,77698.0,46.3,46.3,46.18,46.26,77698.0
2021-08-31 10:30:00,46.24,46.27,46.07,46.08,74742.0,46.24,46.27,46.07,46.08,74742.0
2021-08-31 10:35:00,46.07,46.28,46.04,46.27,99164.0,46.07,46.28,46.04,46.27,99164.0
2021-08-31 10:40:00,46.28,46.41,46.21,46.3,85130.0,46.28,46.41,46.21,46.3,85130.0
2021-08-31 10:45:00,46.31,46.44,46.27,46.43,106569.0,46.31,46.44,46.27,46.43,106569.0
2021-08-31 10:50:00,46.43,46.49,46.34,46.36,125189.0,46.43,46.49,46.34,46.36,125189.0
2021-08-31 10:55:00,46.37,46.38,46.23,46.25,78610.0,46.37,46.38,46.23,46.25,78610.0
2021-08-31 11:00:00,46.24,46.29,46.2,46.25,79303.0,46.24,46.29,46.2,46.25,79303.0
2021-08-31 11:05:00,46.25,46.39,46.19,46.3,77006.0,46.25,46.39,46.19,46.3,77006.0
2021-08-31 11:10:00,46.29,46.3,46.2,46.28,58099.0,46.29,46.3,46.2,46.28,58099.0
2021-08-31 11:15:00,46.28,46.43,46.25,46.42,68452.0,46.28,46.43,46.25,46.42,68452.0
2021-08-31 11:20:00,46.42,46.47,46.36,46.42,73678.0,46.42,46.47,46.36,46.42,73678.0
2021-08-31 11:25:00,46.42,46.56,46.41,46.56,84190.0,46.42,46.56,46.41,46.56,84190.0
2021-08-31 11:30:00,46.55,46.6,46.48,46.51,86566.0,46.55,46.6,46.48,46.51,86566.0
2021-08-31 11:35:00,46.52,46.6,46.49,46.55,48361.0,46.52,46.6,46.49,46.55,48361.0
2021-08-31 11:40:00,46.55,46.68,46.51,46.66,94982.0,46.55,46.68,46.51,46.66,94982.0
2021-08-31 11:45:00,46.66,46.79,46.66,46.76,93803.0,46.66,46.79,46.66,46.76,93803.0
2021-08-31 11:50:00,46.78,46.78,46.65,46.72,72408.0,46.78,46.78,46.65,46.72,72408.0
2021-08-31 11:55:00,46.72,46.76,46.66,46.67,38886.0,46.72,46.76,46.66,46.67,38886.0
2021-08-31 12:00:00,46.67,46.74,46.57,46.63,85940.0,46.67,46.74,46.57,46.63,85940.0
2021-08-31 12:05:00,46.64,46.68,46.6,46.6,50552.0,46.64,46.68,46.6,46.6,50552.0
2021-08-31 12:10:00,46.59,46.61,46.55,46.61,65272.0,46.59,46.61,46.55,46.61,65272.0
2021-08-31 12:15:00,46.6,46.61,46.54,46.54,28889.0,46.6,46.61,46.54,46.54,28889.0
2021-08-31 12:20:00,46.54,46.63,46.53,46.62,51226.0,46.54,46.63,46.53,46.62,51226.0
2021-08-31 12:25:00,46.61,46.72,46.58,46.71,64229.0,46.61,46.72,46.58,46.71,64229.0
2021-08-31 12:30:00,46.7,46.71,46.61,46.65,47419.0,46.7,46.71,46.61,46.65,47419.0
2021-08-31 12:35:00,46.64,46.69,46.59,46.68,123695.0,46.64,46.69,46.59,46.68,123695.0
2021-08-31 12:40:00,46.68,46.74,46.65,46.7,62359.0,46.68,46.74,46.65,46.7,62359.0
2021-08-31 12:45:00,46.7,46.71,46.59,46.59,63445.0,46.7,46.71,46.59,46.59,63445.0
2021-08-31 12:50:00,46.61,46.79,46.59,46.78,76169.0,46.61,46.79,46.59,46.78,76169.0
2021-08-31 12:55:00,46.79,46.81,46.73,46.74,56073.0,46.79,46.81,46.73,46.74,56073.0
2021-08-31 13:00:00,46.75,46.78,46.68,46.69,61510.0,46.75,46.78,46.68,46.69,61510.0
2021-08-31 13:05:00,46.7,46.77,46.66,46.67,112980.0,46.7,46.77,46.66,46.67,112980.0
2021-08-31 13:10:00,46.67,46.74,46.65,46.69,49267.0,46.67,46.74,46.65,46.69,49267.0
2021-08-31 13:15:00,46.68,46.7,46.58,46.58,93598.0,46.68,46.7,46.58,46.58,93598.0
2021-08-31 13:20:00,46.57,46.6,46.52,46.53,77320.0,46.57,46.6,46.52,46.53,77320.0
2021-08-31 13:25:00,46.55,46.66,46.54,46.63,54432.0,46.55,46.66,46.54,46.63,54432.0
2021-08-31 13:30:00,46.64,46.65,46.59,46.62,47629.0,46.64,46.65,46.59,46.62,47629.0
2021-08-31 13:35:00,46.62,46.68,46.61,46.64,39877.0,46.62,46.68,46.61,46.64,39877.0
2021-08-31 13:40:00,46.65,46.78,46.63,46.76,66727.0,46.65,46.78,46.63,46.76,66727.0
2021-08-31 13:45:00,46.76,46.78,46.74,46.76,86529.0,46.76,46.78,46.74,46.76,86529.0
2021-08-31 13:50:00,46.75,46.76,46.69,46.73,60161.0,46.75,46.76,46.69,46.73,60161.0
2021-08-31 13:55:00,46.73,46.77,46.68,46.77,44654.0,46.73,46.77,46.68,46.77,44654.0
2021-08-31 14:00:00,46.76,46.83,46.73,46.73,130544.0,46.76,46.83,46.73,46.73,130544.0
2021-08-31 14:05:00,46.73,46.73,46.65,46.66,48535.0,46.73,46.73,46.65,46.66,48535.0
2021-08-31 14:10:00,46.66,46.68,46.61,46.67,36826.0,46.66,46.68,46.61,46.67,36826.0
2021-08-31 14:15:00,46.67,46.7,46.65,46.66,43227.0,46.67,46.7,46.65,46.66,43227.0
2021-08-31 14:20:00,46.67,46.72,46.62,46.65,85060.0,46.67,46.72,46.62,46.65,85060.0
2021-08-31 14:25:00,46.65,46.67,46.56,46.59,70437.0,46.65,46.67,46.56,46.59,70437.0
2021-08-31 14:30:00,46.59,46.64,46.58,46.62,23667.0,46.59,46.64,46.58,46.62,23667.0
2021-08-31 14:35:00,46.61,46.61,46.55,46.57,32513.0,46.61,46.61,46.55,46.57,32513.0
2021-08-31 14:40:00,46.57,46.59,46.53,46.54,26485.0,46.57,46.59,46.53,46.54,26485.0
2021-08-31 14:45:00,46.54,46.54,46.48,46.48,75102.0,46.54,46.54,46.48,46.48,75102.0
2021-08-31 14:50:00,46.48,46.56,46.48,46.53,49871.0,46.48,46.56,46.48,46.53,49871.0
2021-08-31 14:55:00,46.53,46.57,46.52,46.56,28179.0,46.53,46.57,46.52,46.56,28179.0
2021-08-31 15:00:00,46.56,46.58,46.51,46.53,38449.0,46.56,46.58,46.51,46.53,38449.0
2021-08-31 15:05:00,46.52,46.53,46.43,46.45,86455.0,46.52,46.53,46.43,46.45,86455.0
2021-08-31 15:10:00,46.45,46.47,46.38,46.43,71895.0,46.45,46.47,46.38,46.43,71895.0
2021-08-31 15:15:00,46.42,46.46,46.4,46.41,44421.0,46.42,46.46,46.4,46.41,44421.0
2021-08-31 15:20:00,46.41,46.42,46.33,46.4,113269.0,46.41,46.42,46.33,46.4,113269.0
2021-08-31 15:25:00,46.4,46.46,46.35,46.36,66118.0,46.4,46.46,46.35,46.36,66118.0
2021-08-31 15:30:00,46.35,46.36,46.26,46.27,105511.0,46.35,46.36,46.26,46.27,105511.0
2021-08-31 15:35:00,46.28,46.31,46.21,46.31,103264.0,46.28,46.31,46.21,46.31,103264.0
2021-08-31 15:40:00,46.32,46.37,46.29,46.33,60456.0,46.32,46.37,46.29,46.33,60456.0
2021-08-31 15:45:00,46.32,46.36,46.29,46.34,69280.0,46.32,46.36,46.29,46.34,69280.0
2021-08-31 15:50:00,46.35,46.52,46.34,46.49,197002.0,46.35,46.52,46.34,46.49,197002.0
2021-08-31 15:55:00,46.49,46.56,46.47,46.51,313582.0,46.49,46.56,46.47,46.51,313582.0
2021-09-01 09:30:00,46.74,46.85,46.42,46.57,288670.0,46.74,46.85,46.42,46.57,288670.0
2021-09-01 09:35:00,46.55,46.69,46.36,46.63,217116.0,46.55,46.69,46.36,46.63,217116.0
2021-09-01 09:40:00,46.63,46.64,46.33,46.35,115879.0,46.63,46.64,46.33,46.35,115879.0
2021-09-01 09:45:00,46.33,46.33,46.05,46.24,188029.0,46.33,46.33,46.05,46.24,188029.0
2021-09-01 09:50:00,46.25,46.35,46.1,46.21,94003.0,46.25,46.35,46.1,46.21,94003.0
2021-09-01 09:55:00,46.19,46.22,46.06,46.21,83986.0,46.19,46.22,46.06,46.21,83986.0
2021-09-01 10:00:00,46.23,46.52,46.22,46.47,167935.0,46.23,46.52,46.22,46.47,167935.0
2021-09-01 10:05:00,46.48,46.5,46.34,46.38,72298.0,46.48,46.5,46.34,46.38,72298.0
2021-09-01 10:10:00,46.37,46.39,46.16,46.22,111185.0,46.37,46.39,46.16,46.22,111185.0
2021-09-01 10:15:00,46.2,46.4,46.18,46.24,92952.0,46.2,46.4,46.18,46.24,92952.0
2021-09-01 10:20:00,46.22,46.42,46.21,46.37,135021.0,46.22,46.42,46.21,46.37,135021.0
2021-09-01 10:25:00,46.37,46.48,46.35,46.46,76933.0,46.37,46.48,46.35,46.46,76933.0
2021-09-01 10:30:00,46.47,46.63,46.47,46.56,136739.0,46.47,46.63,46.47,46.56,136739.0
2021-09-01 10:35:00,46.56,46.56,46.41,46.46,85065.0,46.56,46.56,46.41,46.46,85065.0
2021-09-01 10:40:00,46.47,46.64,46.47,46.63,61155.0,46.47,46.64,46.47,46.63,61155.0
2021-09-01 10:45:00,46.63,46.68,46.55,46.65,64169.0,46.63,46.68,46.55,46.65,64169.0
2021-09-01 10:50:00,46.66,46.83,46.6,46.82,97488.0,46.66,46.83,46.6,46.82,97488.0
2021-09-01 10:55:00,46.82,46.93,46.8,46.89,143904.0,46.82,46.93,46.8,46.89,143904.0
2021-09-01 11:00:00,46.9,46.93,46.76,46.79,128810.0,46.9,46.93,46.76,46.79,128810.0
2021-09-01 11:05:00,46.79,46.81,46.73,46.75,58636.0,46.79,46.81,46.73,46.75,58636.0
2021-09-01 11:10:00,46.74,46.75,46.64,46.72,69753.0,46.74,46.75,46.64,46.72,69753.0
2021-09-01 11:15:00,46.72,46.9,46.71,46.88,65883.0,46.72,46.9,46.71,46.88,65883.0
2021-09-01 11:20:00,46.88,46.88,46.73,46.76,66992.0,46.88,46.88,46.73,46.76,66992.0
2021-09-01 11:25:00,46.76,46.83,46.65,46.67,107993.0,46.76,46.83,46.65,46.67,107993.0
2021-09-01 11:30:00,46.67,46.67,46.54,46.65,204303.0,46.67,46.67,46.54,46.65,204303.0
2021-09-01 11:35:00,46.65,46.69,46.56,46.63,64367.0,46.65,46.69,46.56,46.63,64367.0
2021-09-01 11:40:00,46.63,46.67,46.58,46.62,97698.0,46.63,46.67,46.58,46.62,97698.0
2021-09-01 11:45:00,46.62,46.67,46.46,46.5,138740.0,46.62,46.67,46.46,46.5,138740.0
2021-09-01 11:50:00,46.5,46.56,46.47,46.51,66938.0,46.5,46.56,46.47,46.51,66938.0
2021-09-01 11:55:00,46.5,46.51,46.39,46.41,51754.0,46.5,46.51,46.39,46.41,51754.0
2021-09-01 12:00:00,46.41,46.41,46.26,46.32,114702.0,46.41,46.41,46.26,46.32,114702.0
2021-09-01 12:05:00,46.31,46.36,46.26,46.34,96686.0,46.31,46.36,46.26,46.34,96686.0
2021-09-01 12:10:00,46.34,46.49,46.34,46.41,169419.0,46.34,46.49,46.34,46.41,169419.0
2021-09-01 12:15:00,46.41,46.42,46.31,46.34,93581.0,46.41,46.42,46.31,46.34,93581.0
2021-09-01 12:20:00,46.34,46.43,46.33,46.41,56655.0,46.34,46.43,46.33,46.41,56655.0
2021-09-01 12:25:00,46.41,46.51,46.4,46.51,47861.0,46.41,46.51,46.4,46.51,47861.0
2021-09-01 12:30:00,46.52,46.52,46.44,46.46,71580.0,46.52,46.52,46.44,46.46,71580.0
2021-09-01 12:35:00,46.46,46.57,46.46,46.54,89946.0,46.46,46.57,46.46,46.54,89946.0
2021-09-01 12:40:00,46.54,46.55,46.41,46.42,112453.0,46.54,46.55,46.41,46.42,112453.0
2021-09-01 12:45:00,46.43,46.48,46.38,46.47,41201.0,46.43,46.48,46.38,46.47,41201.0
2021-09-01 12:50:00,46.47,46.47,46.31,46.34,121023.0,46.47,46.47,46.31,46.34,121023.0
2021-09-01 12:55:00,46.34,46.43,46.33,46.43,54149.0,46.34,46.43,46.33,46.43,54149.0
2021-09-01 13:00:00,46.43,46.45,46.36,46.38,59215.0,46.43,46.45,46.36,46.38,59215.0
2021-09-01 13:05:00,46.38,46.41,46.31,46.33,49266.0,46.38,46.41,46.31,46.33,49266.0
2021-09-01 13:10:00,46.34,46.41,46.34,46.36,32272.0,46.34,46.41,46.34,46.36,32272.0
2021-09-01 13:15:00,46.36,46.36,46.22,46.26,78468.0,46.36,46.36,46.22,46.26,78468.0
2021-09-01 13:20:00,46.25,46.28,46.2,46.28,43198.0,46.25,46.28,46.2,46.28,43198.0
2021-09-01 13:25:00,46.28,46.29,46.25,46.27,62671.0,46.28,46.29,46.25,46.27,62671.0
2021-09-01 13:30:00,46.28,46.29,46.23,46.24,59418.0,46.28,46.29,46.23,46.24,59418.0
2021-09-01 13:35:00,46.25,46.33,46.24,46.3,98435.0,46.25,46.33,46.24,46.3,98435.0
2021-09-01 13:40:00,46.3,46.37,46.3,46.32,58876.0,46.3,46.37,46.3,46.32,58876.0
2021-09-01 13:45:00,46.32,46.33,46.23,46.3,44322.0,46.32,46.33,46.23,46.3,44322.0
2021-09-01 13:50:00,46.29,46.29,46.23,46.23,28708.0,46.29,46.29,46.23,46.23,28708.0
2021-09-01 13:55:00,46.23,46.24,46.16,46.2,69071.0,46.23,46.24,46.16,46.2,69071.0
2021-09-01 14:00:00,46.2,46.21,46.09,46.15,74137.0,46.2,46.21,46.09,46.15,74137.0
2021-09-01 14:05:00,46.15,46.17,46.13,46.15,34437.0,46.15,46.17,46.13,46.15,34437.0
2021-09-01 14:10:00,46.14,46.16,46.12,46.12,54092.0,46.14,46.16,46.12,46.12,54092.0
2021-09-01 14:15:00,46.11,46.13,45.97,46.0,161697.0,46.11,46.13,45.97,46.0,161697.0
2021-09-01 14:20:00,46.01,46.06,45.99,46.03,84832.0,46.01,46.06,45.99,46.03,84832.0
2021-09-01 14:25:00,46.03,46.1,46.02,46.05,67269.0,46.03,46.1,46.02,46.05,67269.0
2021-09-01 14:30:00,46.05,46.06,45.99,46.01,75159.0,46.05,46.06,45.99,46.01,75159.0
2021-09-01 14:35:00,46.01,46.08,45.95,46.0,160842.0,46.01,46.08,45.95,46.0,160842.0
2021-09-01 14:40:00,46.0,46.1,46.0,46.1,59457.0,46.0,46.1,46.0,46.1,59457.0
2021-09-01 14:45:00,46.09,46.1,46.06,46.07,34265.0,46.09,46.1,46.06,46.07,34265.0
2021-09-01 14:50:00,46.07,46.1,45.97,45.98,72827.0,46.07,46.1,45.97,45.98,72827.0
2021-09-01 14:55:00,45.98,46.08,45.97,46.08,44557.0,45.98,46.08,45.97,46.08,44557.0
2021-09-01 15:00:00,46.07,46.15,46.06,46.13,57627.0,46.07,46.15,46.06,46.13,57627.0
2021-09-01 15:05:00,46.14,46.17,46.09,46.12,53614.0,46.14,46.17,46.09,46.12,53614.0
2021-09-01 15:10:00,46.12,46.18,46.09,46.16,43464.0,46.12,46.18,46.09,46.16,43464.0
2021-09-01 15:15:00,46.16,46.19,46.14,46.19,24836.0,46.16,46.19,46.14,46.19,24836.0
2021-09-01 15:20:00,46.19,46.22,46.16,46.19,41200.0,46.19,46.22,46.16,46.19,41200.0
2021-09-01 15:25:00,46.18,46.2,46.12,46.15,59433.0,46.18,46.2,46.12,46.15,59433.0
2021-09-01 15:30:00,46.15,46.23,46.1,46.19,62431.0,46.15,46.23,46.1,46.19,62431.0
2021-09-01 15:35:00,46.19,46.22,46.13,46.15,73171.0,46.19,46.22,46.13,46.15,73171.0
2021-09-01 15:40:00,46.15,46.19,46.11,46.13,74227.0,46.15,46.19,46.11,46.13,74227.0
2021-09-01 15:45:00,46.14,46.19,46.13,46.18,92209.0,46.14,46.19,46.13,46.18,92209.0
2021-09-01 15:50:00,46.17,46.23,46.14,46.2,169244.0,46.17,46.23,46.14,46.2,169244.0
2021-09-01 15:55:00,46.2,46.21,46.16,46.2,210143.0,46.2,46.21,46.16,46.2,210143.0
2021-09-02 09:30:00,46.29,46.62,46.2,46.54,281656.0,46.29,46.62,46.2,46.54,281656.0
2021-09-02 09:35:00,46.53,46.53,46.14,46.29,306549.0,46.53,46.53,46.14,46.29,306549.0
2021-09-02 09:40:00,46.28,46.34,46.05,46.08,168368.0,46.28,46.34,46.05,46.08,168368.0
2021-09-02 09:45:00,46.09,46.25,46.03,46.06,138104.0,46.09,46.25,46.03,46.06,138104.0
2021-09-02 09:50:00,46.05,46.11,45.94,45.96,169807.0,46.05,46.11,45.94,45.96,169807.0
2021-09-02 09:55:00,45.97,46.1,45.87,46.07,172979.0,45.97,46.1,45.87,46.07,172979.0
2021-09-02 10:00:00,46.07,46.28,46.07,46.26,181753.0,46.07,46.28,46.07,46.26,181753.0
2021-09-02 10:05:00,46.26,46.45,46.24,46.28,178232.0,46.26,46.45,46.24,46.28,178232.0
2021-09-02 10:10:00,46.29,46.3,46.1,46.17,126145.0,46.29,46.3,46.1,46.17,126145.0
2021-09-02 10:15:00,46.18,46.35,46.17,46.3,156660.0,46.18,46.35,46.17,46.3,156660.0
2021-09-02 10:20:00,46.3,46.59,46.29,46.59,164025.0,46.3,46.59,46.29,46.59,164025.0
2021-09-02 10:25:00,46.58,46.64,46.53,46.58,147053.0,46.58,46.64,46.53,46.58,147053.0
2021-09-02 10:30:00,46.57,46.67,46.48,46.49,124016.0,46.57,46.67,46.48,46.49,124016.0
2021-09-02 10:35:00,46.49,46.77,46.45,46.71,119823.0,46.49,46.77,46.45,46.71,119823.0
2021-09-02 10:40:00,46.74,46.94,46.71,46.9,250080.0,46.74,46.94,46.71,46.9,250080.0
2021-09-02 10:45:00,46.9,47.03,46.84,46.94,165876.0,46.9,47.03,46.84,46.94,165876.0
2021-09-02 10:50:00,46.95,46.99,46.86,46.89,113381.0,46.95,46.99,46.86,46.89,113381.0
2021-09-02 10:55:00,46.89,46.99,46.88,46.95,112200.0,46.89,46.99,46.88,46.95,112200.0
2021-09-02 11:00:00,46.94,47.09,46.93,47.05,181403.0,46.94,47.09,46.93,47.05,181403.0
2021-09-02 11:05:00,47.05,47.21,47.05,47.21,125094.0,47.05,47.21,47.05,47.21,125094.0
2021-09-02 11:10:00,47.22,47.26,47.1,47.12,147638.0,47.22,47.26,47.1,47.12,147638.0
2021-09-02 11:15:00,47.12,47.16,47.08,47.12,71513.0,47.12,47.16,47.08,47.12,71513.0
2021-09-02 11:20:00,47.14,47.19,47.1,47.18,58165.0,47.14,47.19,47.1,47.18,58165.0
2021-09-02 11:25:00,47.18,47.23,47.09,47.15,80100.0,47.18,47.23,47.09,47.15,80100.0
2021-09-02 11:30:00,47.14,47.23,47.08,47.1,69150.0,47.14,47.23,47.08,47.1,69150.0
2021-09-02 11:35:00,47.1,47.14,47.02,47.06,71457.0,47.1,47.14,47.02,47.06,71457.0
2021-09-02 11:40:00,47.06,47.23,47.05,47.22,53545.0,47.06,47.23,47.05,47.22,53545.0
2021-09-02 11:45:00,47.22,47.34,47.17,47.34,80604.0,47.22,47.34,47.17,47.34,80604.0
2021-09-02 11:50:00,47.34,47.46,47.29,47.32,193939.0,47.34,47.46,47.29,47.32,193939.0
2021-09-02 11:55:00,47.32,47.46,47.31,47.42,89992.0,47.32,47.46,47.31,47.42,89992.0
2021-09-02 12:00:00,47.43,47.48,47.34,47.36,94949.0,47.43,47.48,47.34,47.36,94949.0
2021-09-02 12:05:00,47.37,47.45,47.33,47.41,81871.0,47.37,47.45,47.33,47.41,81871.0
2021-09-02 12:10:00,47.41,47.42,47.35,47.39,32707.0,47.41,47.42,47.35,47.39,32707.0
2021-09-02 12:15:00,47.38,47.43,47.35,47.39,51473.0,47.38,47.43,47.35,47.39,51473.0
2021-09-02 12:20:00,47.4,47.41,47.24,47.34,229649.0,47.4,47.41,47.24,47.34,229649.0
2021-09-02 12:25:00,47.33,47.34,47.24,47.3,181964.0,47.33,47.34,47.24,47.3,181964.0
2021-09-02 12:30:00,47.3,47.34,47.22,47.33,76758.0,47.3,47.34,47.22,47.33,76758.0
2021-09-02 12:35:00,47.34,47.38,47.27,47.3,41310.0,47.34,47.38,47.27,47.3,41310.0
2021-09-02 12:40:00,47.3,47.33,47.27,47.29,38972.0,47.3,47.33,47.27,47.29,38972.0
2021-09-02 12:45:00,47.28,47.39,47.28,47.37,30903.0,47.28,47.39,47.28,47.37,30903.0
2021-09-02 12:50:00,47.37,47.49,47.37,47.46,83800.0,47.37,47.49,47.37,47.46,83800.0
2021-09-02 12:55:00,47.48,47.49,47.44,47.46,48395.0,47.48,47.49,47.44,47.46,48395.0
2021-09-02 13:00:00,47.45,47.47,47.35,47.36,73868.0,47.45,47.47,47.35,47.36,73868.0
2021-09-02 13:05:00,47.37,47.4,47.33,47.37,31159.0,47.37,47.4,47.33,47.37,31159.0
2021-09-02 13:10:00,47.37,47.39,47.32,47.32,29658.0,47.37,47.39,47.32,47.32,29658.0
2021-09-02 13:15:00,47.33,47.37,47.25,47.26,43393.0,47.33,47.37,47.25,47.26,43393.0
2021-09-02 13:20:00,47.27,47.33,47.14,47.16,112414.0,47.27,47.33,47.14,47.16,112414.0
2021-09-02 13:25:00,47.18,47.19,47.09,47.1,61716.0,47.18,47.19,47.09,47.1,61716.0
2021-09-02 13:30:00,47.09,47.18,47.02,47.04,85996.0,47.09,47.18,47.02,47.04,85996.0
2021-09-02 13:35:00,47.05,47.05,46.99,46.99,82388.0,47.05,47.05,46.99,46.99,82388.0
2021-09-02 13:40:00,47.0,47.08,47.0,47.07,95246.0,47.0,47.08,47.0,47.07,95246.0
2021-09-02 13:45:00,47.07,47.1,47.01,47.02,32951.0,47.07,47.1,47.01,47.02,32951.0
2021-09-02 13:50:00,47.02,47.03,46.86,46.91,118595.0,47.02,47.03,46.86,46.91,118595.0
2021-09-02 13:55:00,46.92,46.95,46.9,46.95,41822.0,46.92,46.95,46.9,46.95,41822.0
2021-09-02 14:00:00,46.95,46.97,46.84,46.87,41132.0,46.95,46.97,46.84,46.87,41132.0
2021-09-02 14:05:00,46.87,46.89,46.79,46.82,84351.0,46.87,46.89,46.79,46.82,84351.0
2021-09-02 14:10:00,46.82,46.86,46.75,46.86,65527.0,46.82,46.86,46.75,46.86,65527.0
2021-09-02 14:15:00,46.86,46.87,46.78,46.81,77544.0,46.86,46.87,46.78,46.81,77544.0
2021-09-02 14:20:00,46.81,46.85,46.79,46.83,54864.0,46.81,46.85,46.79,46.83,54864.0
2021-09-02 14:25:00,46.84,46.89,46.81,46.83,62143.0,46.84,46.89,46.81,46.83,62143.0
2021-09-02 14:30:00,46.83,46.9,46.81,46.88,58020.0,46.83,46.9,46.81,46.88,58020.0
2021-09-02 14:35:00,46.89,46.9,46.8,46.84,52513.0,46.89,46.9,46.8,46.84,52513.0
2021-09-02 14:40:00,46.84,46.88,46.81,46.88,63393.0,46.84,46.88,46.81,46.88,63393.0
2021-09-02 14:45:00,46.88,46.94,46.87,46.91,58469.0,46.88,46.94,46.87,46.91,58469.0
2021-09-02 14:50:00,46.92,46.98,46.92,46.97,45017.0,46.92,46.98,46.92,46.97,45017.0
2021-09-02 14:55:00,46.97,47.0,46.94,46.98,42982.0,46.97,47.0,46.94,46.98,42982.0
2021-09-02 15:00:00,46.98,47.07,46.97,46.99,149127.0,46.98,47.07,46.97,46.99,149127.0
2021-09-02 15:05:00,46.98,47.0,46.92,46.93,61178.0,46.98,47.0,46.92,46.93,61178.0
2021-09-02 15:10:00,46.93,46.95,46.86,46.91,38431.0,46.93,46.95,46.86,46.91,38431.0
2021-09-02 15:15:00,46.92,46.98,46.92,46.96,35933.0,46.92,46.98,46.92,46.96,35933.0
2021-09-02 15:20:00,46.96,46.97,46.85,46.88,76096.0,46.96,46.97,46.85,46.88,76096.0
2021-09-02 15:25:00,46.88,46.96,46.87,46.91,81827.0,46.88,46.96,46.87,46.91,81827.0
2021-09-02 15:30:00,46.9,46.91,46.79,46.8,49364.0,46.9,46.91,46.79,46.8,49364.0
2021-09-02 15:35:00,46.8,46.83,46.77,46.79,85154.0,46.8,46.83,46.77,46.79,85154.0
2021-09-02 15:40:00,46.79,46.81,46.71,46.73,92801.0,46.79,46.81,46.71,46.73,92801.0
2021-09-02 15:45:00,46.72,46.79,46.72,46.76,88666.0,46.72,46.79,46.72,46.76,88666.0
2021-09-02 15:50:00,46.76,46.87,46.76,46.82,179515.0,46.76,46.87,46.76,46.82,179515.0
2021-09-02 15:55:00,46.81,46.81,46.72,46.76,461873.0,46.81,46.81,46.72,46.76,461873.0
2021-09-03 09:30:00,46.59,47.05,46.37,47.02,306630.0,46.59,47.05,46.37,47.02,306630.0
2021-09-03 09:35:00,47.04,47.11,46.82,46.84,165498.0,47.04,47.11,46.82,46.84,165498.0
2021-09-03 09:40:00,46.86,46.97,46.75,46.82,119440.0,46.86,46.97,46.75,46.82,119440.0
2021-09-03 09:45:00,46.81,47.36,46.78,47.31,138473.0,46.81,47.36,46.78,47.31,138473.0
2021-09-03 09:50:00,47.32,47.32,47.16,47.22,72967.0,47.32,47.32,47.16,47.22,72967.0
2021-09-03 09:55:00,47.24,47.24,47.02,47.06,63618.0,47.24,47.24,47.02,47.06,63618.0
2021-09-03 10:00:00,47.04,47.04,46.8,46.86,114236.0,47.04,47.04,46.8,46.86,114236.0
2021-09-03 10:05:00,46.87,46.87,46.68,46.83,145555.0,46.87,46.87,46.68,46.83,145555.0
2021-09-03 10:10:00,46.84,47.14,46.83,47.12,136474.0,46.84,47.14,46.83,47.12,136474.0
2021-09-03 10:15:00,47.12,47.17,47.06,47.1,64218.0,47.12,47.17,47.06,47.1,64218.0
2021-09-03 10:20:00,47.09,47.1,46.93,46.96,50113.0,47.09,47.1,46.93,46.96,50113.0
2021-09-03 10:25:00,46.93,47.05,46.9,47.0,35794.0,46.93,47.05,46.9,47.0,35794.0
2021-09-03 10:30:00,47.01,47.03,46.89,46.9,42164.0,47.01,47.03,46.89,46.9,42164.0
2021-09-03 10:35:00,46.9,46.93,46.83,46.87,44685.0,46.9,46.93,46.83,46.87,44685.0
2021-09-03 10:40:00,46.87,46.9,46.74,46.76,85493.0,46.87,46.9,46.74,46.76,85493.0
2021-09-03 10:45:00,46.75,46.83,46.73,46.75,48985.0,46.75,46.83,46.73,46.75,48985.0
2021-09-03 10:50:00,46.74,46.74,46.67,46.68,59511.0,46.74,46.74,46.67,46.68,59511.0
2021-09-03 10:55:00,46.66,46.77,46.64,46.76,52326.0,46.66,46.77,46.64,46.76,52326.0
2021-09-03 11:00:00,46.76,46.8,46.68,46.71,59294.0,46.76,46.8,46.68,46.71,59294.0
2021-09-03 11:05:00,46.67,46.68,46.54,46.65,129187.0,46.67,46.68,46.54,46.65,129187.0
2021-09-03 11:10:00,46.65,46.68,46.59,46.59,110842.0,46.65,46.68,46.59,46.59,110842.0
2021-09-03 11:15:00,46.59,46.61,46.41,46.52,154568.0,46.59,46.61,46.41,46.52,154568.0
2021-09-03 11:20:00,46.5,46.5,46.3,46.34,101152.0,46.5,46.5,46.3,46.34,101152.0
2021-09-03 11:25:00,46.33,46.36,46.25,46.32,78257.0,46.33,46.36,46.25,46.32,78257.0
2021-09-03 11:30:00,46.31,46.39,46.24,46.27,94522.0,46.31,46.39,46.24,46.27,94522.0
2021-09-03 11:35:00,46.26,46.34,46.22,46.32,103676.0,46.26,46.34,46.22,46.32,103676.0
2021-09-03 11:40:00,46.33,46.38,46.22,46.35,69887.0,46.33,46.38,46.22,46.35,69887.0
2021-09-03 11:45:00,46.35,46.37,46.27,46.33,72462.0,46.35,46.37,46.27,46.33,72462.0
2021-09-03 11:50:00,46.33,46.36,46.23,46.32,53680.0,46.33,46.36,46.23,46.32,53680.0
2021-09-03 11:55:00,46.33,46.34,46.16,46.21,112829.0,46.33,46.34,46.16,46.21,112829.0
2021-09-03 12:00:00,46.2,46.21,46.08,46.09,95297.0,46.2,46.21,46.08,46.09,95297.0
2021-09-03 12:05:00,46.09,46.14,46.06,46.09,59072.0,46.09,46.14,46.06,46.09,59072.0
2021-09-03 12:10:00,46.09,46.1,46.0,46.04,114165.0,46.09,46.1,46.0,46.04,114165.0
2021-09-03 12:15:00,46.04,46.1,45.97,45.99,84670.0,46.04,46.1,45.97,45.99,84670.0
2021-09-03 12:20:00,46.0,46.09,45.99,46.05,63672.0,46.0,46.09,45.99,46.05,63672.0
2021-09-03 12:25:00,46.04,46.11,45.99,46.1,49332.0,46.04,46.11,45.99,46.1,49332.0
2021-09-03 12:30:00,46.11,46.11,45.98,46.05,90759.0,46.11,46.11,45.98,46.05,90759.0
2021-09-03 12:35:00,46.05,46.07,45.92,46.0,215684.0,46.05,46.07,45.92,46.0,215684.0
2021-09-03 12:40:00,46.0,46.13,45.98,46.13,100772.0,46.0,46.13,45.98,46.13,100772.0
2021-09-03 12:45:00,46.14,46.14,46.06,46.11,32051.0,46.14,46.14,46.06,46.11,32051.0
2021-09-03 12:50:00,46.1,46.13,46.05,46.06,19649.0,46.1,46.13,46.05,46.06,19649.0
2021-09-03 12:55:00,46.07,46.07,46.0,46.05,67402.0,46.07,46.07,46.0,46.05,67402.0
2021-09-03 13:00:00,46.05,46.15,46.03,46.14,69305.0,46.05,46.15,46.03,46.14,69305.0
2021-09-03 13:05:00,46.15,46.22,46.12,46.18,68009.0,46.15,46.22,46.12,46.18,68009.0
2021-09-03 13:10:00,46.19,46.29,46.19,46.23,76506.0,46.19,46.29,46.19,46.23,76506.0
2021-09-03 13:15:00,46.23,46.23,46.1,46.11,44182.0,46.23,46.23,46.1,46.11,44182.0
2021-09-03 13:20:00,46.11,46.18,46.11,46.13,55273.0,46.11,46.18,46.11,46.13,55273.0
2021-09-03 13:25:00,46.13,46.14,46.08,46.13,39717.0,46.13,46.14,46.08,46.13,39717.0
2021-09-03 13:30:00,46.14,46.17,46.11,46.15,49269.0,46.14,46.17,46.11,46.15,49269.0
2021-09-03 13:35:00,46.15,46.21,46.13,46.19,11578.0,46.15,46.21,46.13,46.19,11578.0
2021-09-03 13:40:00,46.18,46.19,46.12,46.18,24900.0,46.18,46.19,46.12,46.18,24900.0
2021-09-03 13:45:00,46.18,46.25,46.17,46.23,26741.0,46.18,46.25,46.17,46.23,26741.0
2021-09-03 13:50:00,46.23,46.27,46.2,46.26,35743.0,46.23,46.27,46.2,46.26,35743.0
2021-09-03 13:55:00,46.26,46.28,46.23,46.26,16101.0,46.26,46.28,46.23,46.26,16101.0
2021-09-03 14:00:00,46.26,46.27,46.21,46.22,37460.0,46.26,46.27,46.21,46.22,37460.0
2021-09-03 14:05:00,46.23,46.28,46.18,46.28,131915.0,46.23,46.28,46.18,46.28,131915.0
2021-09-03 14:10:00,46.28,46.38,46.28,46.37,47666.0,46.28,46.38,46.28,46.37,47666.0
2021-09-03 14:15:00,46.37,46.43,46.36,46.43,54953.0,46.37,46.43,46.36,46.43,54953.0
2021-09-03 14:20:00,46.43,46.43,46.35,46.36,96869.0,46.43,46.43,46.35,46.36,96869.0
2021-09-03 14:25:00,46.36,46.37,46.32,46.34,35355.0,46.36,46.37,46.32,46.34,35355.0
2021-09-03 14:30:00,46.33,46.34,46.26,46.27,30654.0,46.33,46.34,46.26,46.27,30654.0
2021-09-03 14:35:00,46.27,46.28,46.23,46.26,25952.0,46.27,46.28,46.23,46.26,25952.0
2021-09-03 14:40:00,46.26,46.26,46.2,46.21,26397.0,46.26,46.26,46.2,46.21,26397.0
2021-09-03 14:45:00,46.21,46.22,46.16,46.19,18834.0,46.21,46.22,46.16,46.19,18834.0
2021-09-03 14:50:00,46.2,46.2,46.15,46.15,36716.0,46.2,46.2,46.15,46.15,36716.0
2021-09-03 14:55:00,46.16,46.19,46.15,46.16,32742.0,46.16,46.19,46.15,46.16,32742.0
2021-09-03 15:00:00,46.17,46.29,46.17,46.29,49667.0,46.17,46.29,46.17,46.29,49667.0
2021-09-03 15:05:00,46.29,46.33,46.28,46.3,38860.0,46.29,46.33,46.28,46.3,38860.0
2021-09-03 15:10:00,46.31,46.32,46.21,46.25,41791.0,46.31,46.32,46.21,46.25,41791.0
2021-09-03 15:15:00,46.25,46.31,46.22,46.3,30569.0,46.25,46.31,46.22,46.3,30569.0
2021-09-03 15:20:00,46.3,46.33,46.29,46.31,27576.0,46.3,46.33,46.29,46.31,27576.0
2021-09-03 15:25:00,46.3,46.31,46.21,46.22,57762.0,46.3,46.31,46.21,46.22,57762.0
2021-09-03 15:30:00,46.23,46.29,46.22,46.22,55210.0,46.23,46.29,46.22,46.22,55210.0
2021-09-03 15:35:00,46.23,46.24,46.16,46.17,79174.0,46.23,46.24,46.16,46.17,79174.0
2021-09-03 15:40:00,46.18,46.21,46.14,46.14,57154.0,46.18,46.21,46.14,46.14,57154.0
2021-09-03 15:45:00,46.14,46.2,46.14,46.2,62207.0,46.14,46.2,46.14,46.2,62207.0
2021-09-03 15:50:00,46.19,46.27,46.19,46.22,170865.0,46.19,46.27,46.19,46.22,170865.0
2021-09-03 15:55:00,46.23,46.26,46.19,46.23,198104.0,46.23,46.26,46.19,46.23,198104.0
2021-09-07 09:30:00,46.01,46.11,45.77,45.86,273607.0,46.01,46.11,45.77,45.86,273607.0
2021-09-07 09:35:00,45.85,46.13,45.78,46.06,224018.0,45.85,46.13,45.78,46.06,224018.0
2021-09-07 09:40:00,46.07,46.34,46.06,46.27,207412.0,46.07,46.34,46.06,46.27,207412.0
2021-09-07 09:45:00,46.26,46.43,46.18,46.28,171519.0,46.26,46.43,46.18,46.28,171519.0
2021-09-07 09:50:00,46.27,46.4,46.13,46.14,178044.0,46.27,46.4,46.13,46.14,178044.0
2021-09-07 09:55:00,46.15,46.16,45.88,45.9,181188.0,46.15,46.16,45.88,45.9,181188.0
2021-09-07 10:00:00,45.9,46.19,45.9,46.12,154263.0,45.9,46.19,45.9,46.12,154263.0
2021-09-07 10:05:00,46.14,46.24,45.95,45.98,112608.0,46.14,46.24,45.95,45.98,112608.0
2021-09-07 10:10:00,45.96,46.24,45.88,46.1,174999.0,45.96,46.24,45.88,46.1,174999.0
2021-09-07 10:15:00,46.09,46.29,46.08,46.22,114347.0,46.09,46.29,46.08,46.22,114347.0
2021-09-07 10:20:00,46.2,46.33,46.08,46.09,106467.0,46.2,46.33,46.08,46.09,106467.0
2021-09-07 10:25:00,46.08,46.09,45.99,46.01,59287.0,46.08,46.09,45.99,46.01,59287.0
2021-09-07 10:30:00,46.01,46.07,45.9,45.94,85069.0,46.01,46.07,45.9,45.94,85069.0
2021-09-07 10:35:00,45.94,46.06,45.9,45.99,92507.0,45.94,46.06,45.9,45.99,92507.0
2021-09-07 10:40:00,45.99,46.02,45.89,45.95,59315.0,45.99,46.02,45.89,45.95,59315.0
2021-09-07 10:45:00,45.94,45.98,45.82,45.84,63685.0,45.94,45.98,45.82,45.84,63685.0
2021-09-07 10:50:00,45.83,45.93,45.81,45.89,127918.0,45.83,45.93,45.81,45.89,127918.0
2021-09-07 10:55:00,45.89,45.93,45.86,45.87,60700.0,45.89,45.93,45.86,45.87,60700.0
2021-09-07 11:00:00,45.86,45.93,45.79,45.86,81310.0,45.86,45.93,45.79,45.86,81310.0
2021-09-07 11:05:00,45.87,45.89,45.71,45.74,107054.0,45.87,45.89,45.71,45.74,107054.0
2021-09-07 11:10:00,45.74,45.81,45.7,45.8,102476.0,45.74,45.81,45.7,45.8,102476.0
2021-09-07 11:15:00,45.77,45.78,45.68,45.75,63373.0,45.77,45.78,45.68,45.75,63373.0
2021-09-07 11:20:00,45.75,45.83,45.68,45.83,65504.0,45.75,45.83,45.68,45.83,65504.0
2021-09-07 11:25:00,45.83,45.92,45.81,45.87,68554.0,45.83,45.92,45.81,45.87,68554.0
2021-09-07 11:30:00,45.86,45.97,45.84,45.96,50143.0,45.86,45.97,45.84,45.96,50143.0
2021-09-07 11:35:00,45.97,46.06,45.92,46.04,72290.0,45.97,46.06,45.92,46.04,72290.0
2021-09-07 11:40:00,46.04,46.08,45.98,46.06,63526.0,46.04,46.08,45.98,46.06,63526.0
2021-09-07 11:45:00,46.07,46.08,45.97,46.01,56908.0,46.07,46.08,45.97,46.01,56908.0
2021-09-07 11:50:00,46.01,46.01,45.87,45.89,40511.0,46.01,46.01,45.87,45.89,40511.0
2021-09-07 11:55:00,45.89,45.96,45.86,45.96,54254.0,45.89,45.96,45.86,45.96,54254.0
2021-09-07 12:00:00,45.97,46.04,45.94,46.01,49725.0,45.97,46.04,45.94,46.01,49725.0
2021-09-07 12:05:00,46.02,46.08,45.98,46.05,43133.0,46.02,46.08,45.98,46.05,43133.0
2021-09-07 12:10:00,46.05,46.08,45.97,45.99,26829.0,46.05,46.08,45.97,45.99,26829.0
2021-09-07 12:15:00,45.99,45.99,45.91,45.93,41280.0,45.99,45.99,45.91,45.93,41280.0
2021-09-07 12:20:00,45.92,45.97,45.91,45.95,38475.0,45.92,45.97,45.91,45.95,38475.0
2021-09-07 12:25:00,45.95,46.07,45.94,46.03,44257.0,45.95,46.07,45.94,46.03,44257.0
2021-09-07 12:30:00,46.03,46.12,46.03,46.12,26606.0,46.03,46.12,46.03,46.12,26606.0
2021-09-07 12:35:00,46.12,46.15,46.07,46.07,44055.0,46.12,46.15,46.07,46.07,44055.0
2021-09-07 12:40:00,46.07,46.17,46.07,46.12,45426.0,46.07,46.17,46.07,46.12,45426.0
2021-09-07 12:45:00,46.12,46.18,46.11,46.17,42630.0,46.12,46.18,46.11,46.17,42630.0
2021-09-07 12:50:00,46.17,46.18,46.12,46.15,38993.0,46.17,46.18,46.12,46.15,38993.0
2021-09-07 12:55:00,46.14,46.19,46.12,46.15,16478.0,46.14,46.19,46.12,46.15,16478.0
2021-09-07 13:00:00,46.16,46.19,46.08,46.15,34973.0,46.16,46.19,46.08,46.15,34973.0
2021-09-07 13:05:00,46.14,46.16,46.1,46.13,18222.0,46.14,46.16,46.1,46.13,18222.0
2021-09-07 13:10:00,46.12,46.18,46.11,46.16,18013.0,46.12,46.18,46.11,46.16,18013.0
2021-09-07 13:15:00,46.16,46.2,46.15,46.16,18548.0,46.16,46.2,46.15,46.16,18548.0
2021-09-07 13:20:00,46.16,46.18,46.09,46.09,61922.0,46.16,46.18,46.09,46.09,61922.0
2021-09-07 13:25:00,46.11,46.22,46.11,46.22,89556.0,46.11,46.22,46.11,46.22,89556.0
2021-09-07 13:30:00,46.22,46.27,46.19,46.26,32381.0,46.22,46.27,46.19,46.26,32381.0
2021-09-07 13:35:00,46.27,46.31,46.21,46.31,50632.0,46.27,46.31,46.21,46.31,50632.0
2021-09-07 13:40:00,46.3,46.4,46.29,46.36,110321.0,46.3,46.4,46.29,46.36,110321.0
2021-09-07 13:45:00,46.36,46.41,46.33,46.41,98501.0,46.36,46.41,46.33,46.41,98501.0
2021-09-07 13:50:00,46.42,46.42,46.28,46.37,49317.0,46.42,46.42,46.28,46.37,49317.0
2021-09-07 13:55:00,46.36,46.37,46.31,46.36,40844.0,46.36,46.37,46.31,46.36,40844.0
2021-09-07 14:00:00,46.37,46.37,46.3,46.33,44298.0,46.37,46.37,46.3,46.33,44298.0
2021-09-07 14:05:00,46.32,46.33,46.25,46.27,25767.0,46.32,46.33,46.25,46.27,25767.0
2021-09-07 14:10:00,46.28,46.34,46.24,46.34,31413.0,46.28,46.34,46.24,46.34,31413.0
2021-09-07 14:15:00,46.34,46.35,46.28,46.29,44759.0,46.34,46.35,46.28,46.29,44759.0
2021-09-07 14:20:00,46.29,46.37,46.27,46.36,32772.0,46.29,46.37,46.27,46.36,32772.0
2021-09-07 14:25:00,46.36,46.36,46.32,46.34,27221.0,46.36,46.36,46.32,46.34,27221.0
2021-09-07 14:30:00,46.33,46.44,46.3,46.43,46943.0,46.33,46.44,46.3,46.43,46943.0
2021-09-07 14:35:00,46.43,46.47,46.4,46.45,57313.0,46.43,46.47,46.4,46.45,57313.0
2021-09-07 14:40:00,46.45,46.47,46.42,46.45,44042.0,46.45,46.47,46.42,46.45,44042.0
2021-09-07 14:45:00,46.45,46.49,46.45,46.48,23235.0,46.45,46.49,46.45,46.48,23235.0
2021-09-07 14:50:00,46.48,46.55,46.48,46.54,70607.0,46.48,46.55,46.48,46.54,70607.0
2021-09-07 14:55:00,46.54,46.56,46.5,46.51,28206.0,46.54,46.56,46.5,46.51,28206.0
2021-09-07 15:00:00,46.51,46.58,46.51,46.55,43475.0,46.51,46.58,46.51,46.55,43475.0
2021-09-07 15:05:00,46.54,46.58,46.53,46.55,46318.0,46.54,46.58,46.53,46.55,46318.0
2021-09-07 15:10:00,46.54,46.62,46.53,46.59,85211.0,46.54,46.62,46.53,46.59,85211.0
2021-09-07 15:15:00,46.59,46.64,46.58,46.6,72953.0,46.59,46.64,46.58,46.6,72953.0
2021-09-07 15:20:00,46.61,46.62,46.55,46.61,45244.0,46.61,46.62,46.55,46.61,45244.0
2021-09-07 15:25:00,46.61,46.73,46.6,46.69,167471.0,46.61,46.73,46.6,46.69,167471.0
2021-09-07 15:30:00,46.69,46.78,46.67,46.76,102042.0,46.69,46.78,46.67,46.76,102042.0
2021-09-07 15:35:00,46.76,46.77,46.66,46.69,96543.0,46.76,46.77,46.66,46.69,96543.0
2021-09-07 15:40:00,46.69,46.71,46.62,46.65,106035.0,46.69,46.71,46.62,46.65,106035.0
2021-09-07 15:45:00,46.64,46.68,46.57,46.58,106879.0,46.64,46.68,46.57,46.58,106879.0
2021-09-07 15:50:00,46.58,46.63,46.49,46.52,210943.0,46.58,46.63,46.49,46.52,210943.0
2021-09-07 15:55:00,46.51,46.6,46.47,46.57,341437.0,46.51,46.6,46.47,46.57,341437.0
2021-09-08 09:30:00,46.79,46.99,46.54,46.99,330062.0,46.79,46.99,46.54,46.99,330062.0
2021-09-08 09:35:00,47.0,47.07,46.64,46.87,241976.0,47.0,47.07,46.64,46.87,241976.0
2021-09-08 09:40:00,46.86,47.01,46.73,46.83,131266.0,46.86,47.01,46.73,46.83,131266.0
2021-09-08 09:45:00,46.83,47.14,46.78,47.08,236169.0,46.83,47.14,46.78,47.08,236169.0
2021-09-08 09:50:00,47.06,47.12,46.92,47.05,129294.0,47.06,47.12,46.92,47.05,129294.0
2021-09-08 09:55:00,47.05,47.16,46.99,47.05,109119.0,47.05,47.16,46.99,47.05,109119.0
2021-09-08 10:00:00,47.05,47.19,46.9,46.91,181855.0,47.05,47.19,46.9,46.91,181855.0
2021-09-08 10:05:00,46.9,46.98,46.71,46.82,81915.0,46.9,46.98,46.71,46.82,81915.0
2021-09-08 10:10:00,46.82,46.84,46.63,46.76,83531.0,46.82,46.84,46.63,46.76,83531.0
2021-09-08 10:15:00,46.76,46.78,46.65,46.69,91442.0,46.76,46.78,46.65,46.69,91442.0
2021-09-08 10:20:00,46.66,46.74,46.58,46.59,58568.0,46.66,46.74,46.58,46.59,58568.0
2021-09-08 10:25:00,46.57,46.58,46.31,46.32,146487.0,46.57,46.58,46.31,46.32,146487.0
2021-09-08 10:30:00,46.33,46.39,46.24,46.24,132240.0,46.33,46.39,46.24,46.24,132240.0
2021-09-08 10:35:00,46.23,46.24,46.08,46.1,162950.0,46.23,46.24,46.08,46.1,162950.0
2021-09-08 10:40:00,46.09,46.09,45.84,45.86,217027.0,46.09,46.09,45.84,45.86,217027.0
2021-09-08 10:45:00,45.85,46.03,45.79,45.98,128724.0,45.85,46.03,45.79,45.98,128724.0
2021-09-08 10:50:00,45.98,45.99,45.68,45.68,144432.0,45.98,45.99,45.68,45.68,144432.0
2021-09-08 10:55:00,45.69,45.83,45.6,45.67,269769.0,45.69,45.83,45.6,45.67,269769.0
2021-09-08 11:00:00,45.65,45.83,45.62,45.74,202415.0,45.65,45.83,45.62,45.74,202415.0
2021-09-08 11:05:00,45.74,45.92,45.69,45.8,144460.0,45.74,45.92,45.69,45.8,144460.0
2021-09-08 11:10:00,45.83,45.96,45.83,45.87,74449.0,45.83,45.96,45.83,45.87,74449.0
2021-09-08 11:15:00,45.88,45.93,45.78,45.84,67588.0,45.88,45.93,45.78,45.84,67588.0
2021-09-08 11:20:00,45.84,45.84,45.71,45.74,59704.0,45.84,45.84,45.71,45.74,59704.0
2021-09-08 11:25:00,45.75,45.85,45.63,45.63,246108.0,45.75,45.85,45.63,45.63,246108.0
2021-09-08 11:30:00,45.64,45.74,45.6,45.68,130626.0,45.64,45.74,45.6,45.68,130626.0
2021-09-08 11:35:00,45.65,45.74,45.58,45.74,64476.0,45.65,45.74,45.58,45.74,64476.0
2021-09-08 11:40:00,45.75,45.83,45.71,45.71,72728.0,45.75,45.83,45.71,45.71,72728.0
2021-09-08 11:45:00,45.71,45.76,45.58,45.61,107011.0,45.71,45.76,45.58,45.61,107011.0
2021-09-08 11:50:00,45.61,45.62,45.52,45.56,60348.0,45.61,45.62,45.52,45.56,60348.0
2021-09-08 11:55:00,45.56,45.59,45.51,45.53,83170.0,45.56,45.59,45.51,45.53,83170.0
2021-09-08 12:00:00,45.53,45.67,45.42,45.57,251052.0,45.53,45.67,45.42,45.57,251052.0
2021-09-08 12:05:00,45.57,45.67,45.54,45.66,66318.0,45.57,45.67,45.54,45.66,66318.0
2021-09-08 12:10:00,45.64,45.66,45.58,45.59,90394.0,45.64,45.66,45.58,45.59,90394.0
2021-09-08 12:15:00,45.59,45.74,45.59,45.74,95198.0,45.59,45.74,45.59,45.74,95198.0
2021-09-08 12:20:00,45.74,45.77,45.7,45.74,33084.0,45.74,45.77,45.7,45.74,33084.0
2021-09-08 12:25:00,45.73,45.82,45.72,45.81,36168.0,45.73,45.82,45.72,45.81,36168.0
2021-09-08 12:30:00,45.81,45.88,45.8,45.84,89740.0,45.81,45.88,45.8,45.84,89740.0
2021-09-08 12:35:00,45.85,45.87,45.81,45.84,24894.0,45.85,45.87,45.81,45.84,24894.0
2021-09-08 12:40:00,45.84,45.85,45.8,45.81,23997.0,45.84,45.85,45.8,45.81,23997.0
2021-09-08 12:45:00,45.8,45.87,45.74,45.84,48143.0,45.8,45.87,45.74,45.84,48143.0
2021-09-08 12:50:00,45.85,45.93,45.82,45.89,54526.0,45.85,45.93,45.82,45.89,54526.0
2021-09-08 12:55:00,45.88,45.88,45.77,45.81,40823.0,45.88,45.88,45.77,45.81,40823.0
2021-09-08 13:00:00,45.8,45.87,45.77,45.81,23702.0,45.8,45.87,45.77,45.81,23702.0
2021-09-08 13:05:00,45.81,45.89,45.77,45.84,38226.0,45.81,45.89,45.77,45.84,38226.0
2021-09-08 13:10:00,45.84,45.85,45.78,45.79,24274.0,45.84,45.85,45.78,45.79,24274.0
2021-09-08 13:15:00,45.79,45.83,45.77,45.81,31635.0,45.79,45.83,45.77,45.81,31635.0
2021-09-08 13:20:00,45.8,45.91,45.79,45.87,26287.0,45.8,45.91,45.79,45.87,26287.0
2021-09-08 13:25:00,45.87,45.9,45.85,45.88,24941.0,45.87,45.9,45.85,45.88,24941.0
2021-09-08 13:30:00,45.89,45.9,45.8,45.84,39986.0,45.89,45.9,45.8,45.84,39986.0
2021-09-08 13:35:00,45.85,45.85,45.77,45.78,25905.0,45.85,45.85,45.77,45.78,25905.0
2021-09-08 13:40:00,45.79,45.79,45.72,45.73,50326.0,45.79,45.79,45.72,45.73,50326.0
2021-09-08 13:45:00,45.73,45.74,45.68,45.71,42626.0,45.73,45.74,45.68,45.71,42626.0
2021-09-08 13:50:00,45.71,45.8,45.69,45.74,46060.0,45.71,45.8,45.69,45.74,46060.0
2021-09-08 13:55:00,45.73,45.75,45.7,45.7,16182.0,45.73,45.75,45.7,45.7,16182.0
2021-09-08 14:00:00,45.7,45.86,45.64,45.77,78737.0,45.7,45.86,45.64,45.77,78737.0
2021-09-08 14:05:00,45.79,45.81,45.72,45.73,25753.0,45.79,45.81,45.72,45.73,25753.0
2021-09-08 14:10:00,45.73,45.74,45.7,45.71,28375.0,45.73,45.74,45.7,45.71,28375.0
2021-09-08 14:15:00,45.73,45.73,45.62,45.63,48973.0,45.73,45.73,45.62,45.63,48973.0
2021-09-08 14:20:00,45.64,45.64,45.57,45.58,32484.0,45.64,45.64,45.57,45.58,32484.0
2021-09-08 14:25:00,45.57,45.6,45.56,45.59,28779.0,45.57,45.6,45.56,45.59,28779.0
2021-09-08 14:30:00,45.59,45.68,45.58,45.66,56609.0,45.59,45.68,45.58,45.66,56609.0
2021-09-08 14:35:00,45.66,45.7,45.64,45.69,23990.0,45.66,45.7,45.64,45.69,23990.0
2021-09-08 14:40:00,45.68,45.69,45.66,45.69,36820.0,45.68,45.69,45.66,45.69,36820.0
2021-09-08 14:45:00,45.69,45.71,45.68,45.69,21439.0,45.69,45.71,45.68,45.69,21439.0
2021-09-08 14:50:00,45.69,45.71,45.67,45.68,30190.0,45.69,45.71,45.67,45.68,30190.0
2021-09-08 14:55:00,45.68,45.71,45.67,45.7,39559.0,45.68,45.71,45.67,45.7,39559.0
2021-09-08 15:00:00,45.69,45.69,45.62,45.67,33664.0,45.69,45.69,45.62,45.67,33664.0
2021-09-08 15:05:00,45.68,45.75,45.68,45.73,39789.0,45.68,45.75,45.68,45.73,39789.0
2021-09-08 15:10:00,45.73,45.81,45.72,45.77,38612.0,45.73,45.81,45.72,45.77,38612.0
2021-09-08 15:15:00,45.78,45.79,45.69,45.7,50587.0,45.78,45.79,45.69,45.7,50587.0
2021-09-08 15:20:00,45.7,45.71,45.65,45.66,66376.0,45.7,45.71,45.65,45.66,66376.0
2021-09-08 15:25:00,45.66,45.66,45.6,45.61,84734.0,45.66,45.66,45.6,45.61,84734.0
2021-09-08 15:30:00,45.6,45.61,45.55,45.57,84098.0,45.6,45.61,45.55,45.57,84098.0
2021-09-08 15:35:00,45.57,45.57,45.5,45.52,112011.0,45.57,45.57,45.5,45.52,112011.0
2021-09-08 15:40:00,45.52,45.53,45.46,45.48,142629.0,45.52,45.53,45.46,45.48,142629.0
2021-09-08 15:45:00,45.48,45.49,45.42,45.43,121198.0,45.48,45.49,45.42,45.43,121198.0
2021-09-08 15:50:00,45.44,45.51,45.42,45.48,295050.0,45.44,45.51,45.42,45.48,295050.0
2021-09-08 15:55:00,45.48,45.56,45.48,45.53,364034.0,45.48,45.56,45.48,45.53,364034.0
2021-09-09 09:30:00,45.21,45.84,45.07,45.73,329971.0,45.21,45.84,45.07,45.73,329971.0
2021-09-09 09:35:00,45.75,45.89,45.69,45.89,310875.0,45.75,45.89,45.69,45.89,310875.0
2021-09-09 09:40:00,45.88,46.14,45.83,46.05,341897.0,45.88,46.14,45.83,46.05,341897.0
2021-09-09 09:45:00,46.04,46.06,45.82,45.98,172383.0,46.04,46.06,45.82,45.98,172383.0
2021-09-09 09:50:00,46.0,46.23,45.98,46.21,176195.0,46.0,46.23,45.98,46.21,176195.0
2021-09-09 09:55:00,46.22,46.52,46.2,46.47,295241.0,46.22,46.52,46.2,46.47,295241.0
2021-09-09 10:00:00,46.47,46.56,46.34,46.53,298139.0,46.47,46.56,46.34,46.53,298139.0
2021-09-09 10:05:00,46.51,46.65,46.42,46.6,213686.0,46.51,46.65,46.42,46.6,213686.0
2021-09-09 10:10:00,46.6,46.63,46.47,46.62,160268.0,46.6,46.63,46.47,46.62,160268.0
2021-09-09 10:15:00,46.61,46.72,46.43,46.72,237348.0,46.61,46.72,46.43,46.72,237348.0
2021-09-09 10:20:00,46.74,46.8,46.57,46.79,197432.0,46.74,46.8,46.57,46.79,197432.0
2021-09-09 10:25:00,46.79,46.94,46.73,46.88,231338.0,46.79,46.94,46.73,46.88,231338.0
2021-09-09 10:30:00,46.87,47.01,46.79,46.87,186787.0,46.87,47.01,46.79,46.87,186787.0
2021-09-09 10:35:00,46.88,47.02,46.85,46.97,148017.0,46.88,47.02,46.85,46.97,148017.0
2021-09-09 10:40:00,46.97,47.24,46.91,47.17,258260.0,46.97,47.24,46.91,47.17,258260.0
2021-09-09 10:45:00,47.18,47.36,47.16,47.17,272513.0,47.18,47.36,47.16,47.17,272513.0
2021-09-09 10:50:00,47.15,47.42,47.12,47.4,172112.0,47.15,47.42,47.12,47.4,172112.0
2021-09-09 10:55:00,47.39,47.47,47.2,47.27,306699.0,47.39,47.47,47.2,47.27,306699.0
2021-09-09 11:00:00,47.28,47.54,47.27,47.52,221001.0,47.28,47.54,47.27,47.52,221001.0
2021-09-09 11:05:00,47.53,47.69,47.47,47.67,216102.0,47.53,47.69,47.47,47.67,216102.0
2021-09-09 11:10:00,47.67,47.67,47.46,47.6,209650.0,47.67,47.67,47.46,47.6,209650.0
2021-09-09 11:15:00,47.61,47.74,47.46,47.5,252609.0,47.61,47.74,47.46,47.5,252609.0
2021-09-09 11:20:00,47.5,47.5,47.17,47.21,323574.0,47.5,47.5,47.17,47.21,323574.0
2021-09-09 11:25:00,47.21,47.24,47.07,47.1,196461.0,47.21,47.24,47.07,47.1,196461.0
2021-09-09 11:30:00,47.08,47.25,47.06,47.22,130116.0,47.08,47.25,47.06,47.22,130116.0
2021-09-09 11:35:00,47.21,47.27,47.1,47.24,137938.0,47.21,47.27,47.1,47.24,137938.0
2021-09-09 11:40:00,47.26,47.27,47.14,47.24,76210.0,47.26,47.27,47.14,47.24,76210.0
2021-09-09 11:45:00,47.24,47.24,47.08,47.11,106837.0,47.24,47.24,47.08,47.11,106837.0
2021-09-09 11:50:00,47.12,47.22,47.08,47.18,90740.0,47.12,47.22,47.08,47.18,90740.0
2021-09-09 11:55:00,47.18,47.33,47.13,47.31,102383.0,47.18,47.33,47.13,47.31,102383.0
2021-09-09 12:00:00,47.31,47.38,47.21,47.33,114889.0,47.31,47.38,47.21,47.33,114889.0
2021-09-09 12:05:00,47.33,47.34,47.15,47.19,69600.0,47.33,47.34,47.15,47.19,69600.0
2021-09-09 12:10:00,47.19,47.19,47.1,47.15,51184.0,47.19,47.19,47.1,47.15,51184.0
2021-09-09 12:15:00,47.14,47.16,47.0,47.11,82528.0,47.14,47.16,47.0,47.11,82528.0
2021-09-09 12:20:00,47.12,47.19,47.11,47.13,51075.0,47.12,47.19,47.11,47.13,51075.0
2021-09-09 12:25:00,47.13,47.28,47.12,47.27,68105.0,47.13,47.28,47.12,47.27,68105.0
2021-09-09 12:30:00,47.27,47.28,47.2,47.26,52764.0,47.27,47.28,47.2,47.26,52764.0
2021-09-09 12:35:00,47.25,47.32,47.21,47.25,94596.0,47.25,47.32,47.21,47.25,94596.0
2021-09-09 12:40:00,47.25,47.27,47.19,47.24,48418.0,47.25,47.27,47.19,47.24,48418.0
2021-09-09 12:45:00,47.25,47.28,47.13,47.16,63739.0,47.25,47.28,47.13,47.16,63739.0
2021-09-09 12:50:00,47.18,47.23,47.14,47.15,55950.0,47.18,47.23,47.14,47.15,55950.0
2021-09-09 12:55:00,47.14,47.22,47.09,47.17,88565.0,47.14,47.22,47.09,47.17,88565.0
2021-09-09 13:00:00,47.18,47.24,47.11,47.23,63132.0,47.18,47.24,47.11,47.23,63132.0
2021-09-09 13:05:00,47.23,47.27,47.22,47.23,68884.0,47.23,47.27,47.22,47.23,68884.0
2021-09-09 13:10:00,47.23,47.25,47.18,47.23,60136.0,47.23,47.25,47.18,47.23,60136.0
2021-09-09 13:15:00,47.23,47.25,47.05,47.09,61742.0,47.23,47.25,47.05,47.09,61742.0
2021-09-09 13:20:00,47.09,47.1,46.87,46.89,130314.0,47.09,47.1,46.87,46.89,130314.0
2021-09-09 13:25:00,46.89,47.0,46.82,46.99,121606.0,46.89,47.0,46.82,46.99,121606.0
2021-09-09 13:30:00,46.99,46.99,46.8,46.83,105752.0,46.99,46.99,46.8,46.83,105752.0
2021-09-09 13:35:00,46.84,46.84,46.7,46.72,140293.0,46.84,46.84,46.7,46.72,140293.0
2021-09-09 13:40:00,46.73,46.86,46.72,46.84,89767.0,46.73,46.86,46.72,46.84,89767.0
2021-09-09 13:45:00,46.84,46.93,46.83,46.91,49495.0,46.84,46.93,46.83,46.91,49495.0
2021-09-09 13:50:00,46.92,46.94,46.86,46.88,40874.0,46.92,46.94,46.86,46.88,40874.0
2021-09-09 13:55:00,46.89,46.89,46.81,46.83,41691.0,46.89,46.89,46.81,46.83,41691.0
2021-09-09 14:00:00,46.83,46.93,46.7,46.73,80608.0,46.83,46.93,46.7,46.73,80608.0
2021-09-09 14:05:00,46.73,46.92,46.72,46.91,63850.0,46.73,46.92,46.72,46.91,63850.0
2021-09-09 14:10:00,46.91,46.93,46.84,46.88,33956.0,46.91,46.93,46.84,46.88,33956.0
2021-09-09 14:15:00,46.89,46.9,46.78,46.78,36382.0,46.89,46.9,46.78,46.78,36382.0
2021-09-09 14:20:00,46.79,46.79,46.62,46.69,98854.0,46.79,46.79,46.62,46.69,98854.0
2021-09-09 14:25:00,46.7,46.77,46.69,46.72,50370.0,46.7,46.77,46.69,46.72,50370.0
2021-09-09 14:30:00,46.72,46.75,46.66,46.7,34620.0,46.72,46.75,46.66,46.7,34620.0
2021-09-09 14:35:00,46.7,46.71,46.56,46.57,57050.0,46.7,46.71,46.56,46.57,57050.0
2021-09-09 14:40:00,46.57,46.63,46.53,46.6,48371.0,46.57,46.63,46.53,46.6,48371.0
2021-09-09 14:45:00,46.6,46.68,46.57,46.64,56562.0,46.6,46.68,46.57,46.64,56562.0
2021-09-09 14:50:00,46.64,46.67,46.51,46.54,83478.0,46.64,46.67,46.51,46.54,83478.0
2021-09-09 14:55:00,46.55,46.55,46.45,46.46,90257.0,46.55,46.55,46.45,46.46,90257.0
2021-09-09 15:00:00,46.46,46.55,46.45,46.53,96702.0,46.46,46.55,46.45,46.53,96702.0
2021-09-09 15:05:00,46.52,46.56,46.44,46.44,54900.0,46.52,46.56,46.44,46.44,54900.0
2021-09-09 15:10:00,46.45,46.48,46.33,46.38,90821.0,46.45,46.48,46.33,46.38,90821.0
2021-09-09 15:15:00,46.38,46.39,46.3,46.3,154076.0,46.38,46.39,46.3,46.3,154076.0
2021-09-09 15:20:00,46.3,46.38,46.23,46.38,163970.0,46.3,46.38,46.23,46.38,163970.0
2021-09-09 15:25:00,46.37,46.43,46.35,46.41,58139.0,46.37,46.43,46.35,46.41,58139.0
2021-09-09 15:30:00,46.4,46.51,46.36,46.45,88188.0,46.4,46.51,46.36,46.45,88188.0
2021-09-09 15:35:00,46.45,46.63,46.4,46.61,105357.0,46.45,46.63,46.4,46.61,105357.0
2021-09-09 15:40:00,46.6,46.68,46.56,46.66,100513.0,46.6,46.68,46.56,46.66,100513.0
2021-09-09 15:45:00,46.66,46.78,46.64,46.76,274722.0,46.66,46.78,46.64,46.76,274722.0
2021-09-09 15:50:00,46.76,46.79,46.6,46.61,313528.0,46.76,46.79,46.6,46.61,313528.0
2021-09-09 15:55:00,46.61,46.63,46.55,46.59,238097.0,46.61,46.63,46.55,46.59,238097.0
2021-09-10 09:30:00,46.83,46.83,46.15,46.18,450426.0,46.83,46.83,46.15,46.18,450426.0
2021-09-10 09:35:00,46.18,46.28,45.95,46.15,454269.0,46.18,46.28,45.95,46.15,454269.0
2021-09-10 09:40:00,46.14,46.15,45.84,45.85,365099.0,46.14,46.15,45.84,45.85,365099.0
2021-09-10 09:45:00,45.86,46.14,45.86,45.93,275969.0,45.86,46.14,45.86,45.93,275969.0
2021-09-10 09:50:00,45.92,45.92,45.51,45.55,603459.0,45.92,45.92,45.51,45.55,603459.0
2021-09-10 09:55:00,45.56,45.75,45.55,45.67,275302.0,45.56,45.75,45.55,45.67,275302.0
2021-09-10 10:00:00,45.68,45.7,45.27,45.3,503384.0,45.68,45.7,45.27,45.3,503384.0
2021-09-10 10:05:00,45.29,45.44,45.22,45.34,261415.0,45.29,45.44,45.22,45.34,261415.0
2021-09-10 10:10:00,45.35,45.48,45.27,45.37,214375.0,45.35,45.48,45.27,45.37,214375.0
2021-09-10 10:15:00,45.37,45.48,45.19,45.2,216350.0,45.37,45.48,45.19,45.2,216350.0
2021-09-10 10:20:00,45.21,45.37,45.15,45.2,168940.0,45.21,45.37,45.15,45.2,168940.0
2021-09-10 10:25:00,45.21,45.32,45.15,45.29,178504.0,45.21,45.32,45.15,45.29,178504.0
2021-09-10 10:30:00,45.29,45.29,45.03,45.06,263604.0,45.29,45.29,45.03,45.06,263604.0
2021-09-10 10:35:00,45.05,45.21,44.96,45.14,323196.0,45.05,45.21,44.96,45.14,323196.0
2021-09-10 10:40:00,45.12,45.19,45.0,45.05,193066.0,45.12,45.19,45.0,45.05,193066.0
2021-09-10 10:45:00,45.04,45.08,44.86,44.92,340046.0,45.04,45.08,44.86,44.92,340046.0
2021-09-10 10:50:00,44.93,45.0,44.87,44.87,192585.0,44.93,45.0,44.87,44.87,192585.0
2021-09-10 10:55:00,44.87,45.05,44.76,44.96,292451.0,44.87,45.05,44.76,44.96,292451.0
2021-09-10 11:00:00,44.96,45.04,44.89,44.96,198529.0,44.96,45.04,44.89,44.96,198529.0
2021-09-10 11:05:00,44.95,44.99,44.79,44.88,158586.0,44.95,44.99,44.79,44.88,158586.0
2021-09-10 11:10:00,44.89,44.9,44.78,44.86,155726.0,44.89,44.9,44.78,44.86,155726.0
2021-09-10 11:15:00,44.84,44.98,44.82,44.89,245283.0,44.84,44.98,44.82,44.89,245283.0
2021-09-10 11:20:00,44.89,45.04,44.85,45.01,155572.0,44.89,45.04,44.85,45.01,155572.0
2021-09-10 11:25:00,45.01,45.16,44.99,45.05,246629.0,45.01,45.16,44.99,45.05,246629.0
2021-09-10 11:30:00,45.05,45.2,45.02,45.17,161917.0,45.05,45.2,45.02,45.17,161917.0
2021-09-10 11:35:00,45.17,45.18,44.98,45.01,116903.0,45.17,45.18,44.98,45.01,116903.0
2021-09-10 11:40:00,45.01,45.07,44.97,45.03,60300.0,45.01,45.07,44.97,45.03,60300.0
2021-09-10 11:45:00,45.03,45.22,44.94,44.98,305674.0,45.03,45.22,44.94,44.98,305674.0
2021-09-10 11:50:00,44.99,45.04,44.92,44.94,107014.0,44.99,45.04,44.92,44.94,107014.0
2021-09-10 11:55:00,44.94,45.05,44.93,45.04,134689.0,44.94,45.05,44.93,45.04,134689.0
2021-09-10 12:00:00,45.03,45.11,44.99,45.11,69065.0,45.03,45.11,44.99,45.11,69065.0
2021-09-10 12:05:00,45.12,45.25,45.07,45.23,112095.0,45.12,45.25,45.07,45.23,112095.0
2021-09-10 12:10:00,45.22,45.32,45.17,45.31,182336.0,45.22,45.32,45.17,45.31,182336.0
2021-09-10 12:15:00,45.3,45.41,45.3,45.34,166961.0,45.3,45.41,45.3,45.34,166961.0
2021-09-10 12:20:00,45.34,45.49,45.33,45.49,201970.0,45.34,45.49,45.33,45.49,201970.0
2021-09-10 12:25:00,45.5,45.5,45.32,45.39,99664.0,45.5,45.5,45.32,45.39,99664.0
2021-09-10 12:30:00,45.39,45.4,45.27,45.27,79677.0,45.39,45.4,45.27,45.27,79677.0
2021-09-10 12:35:00,45.27,45.4,45.27,45.39,105192.0,45.27,45.4,45.27,45.39,105192.0
2021-09-10 12:40:00,45.39,45.4,45.21,45.26,88527.0,45.39,45.4,45.21,45.26,88527.0
2021-09-10 12:45:00,45.26,45.29,45.14,45.17,89697.0,45.26,45.29,45.14,45.17,89697.0
2021-09-10 12:50:00,45.18,45.21,45.14,45.2,51007.0,45.18,45.21,45.14,45.2,51007.0
2021-09-10 12:55:00,45.19,45.22,45.15,45.16,61706.0,45.19,45.22,45.15,45.16,61706.0
2021-09-10 13:00:00,45.16,45.27,45.16,45.23,70133.0,45.16,45.27,45.16,45.23,70133.0
2021-09-10 13:05:00,45.24,45.25,45.11,45.12,105639.0,45.24,45.25,45.11,45.12,105639.0
2021-09-10 13:10:00,45.13,45.16,45.07,45.08,48657.0,45.13,45.16,45.07,45.08,48657.0
2021-09-10 13:15:00,45.08,45.13,45.03,45.08,92657.0,45.08,45.13,45.03,45.08,92657.0
2021-09-10 13:20:00,45.08,45.13,45.04,45.04,95937.0,45.08,45.13,45.04,45.04,95937.0
2021-09-10 13:25:00,45.04,45.06,44.99,45.05,72667.0,45.04,45.06,44.99,45.05,72667.0
2021-09-10 13:30:00,45.04,45.07,45.03,45.05,52878.0,45.04,45.07,45.03,45.05,52878.0
2021-09-10 13:35:00,45.05,45.08,44.99,45.08,87511.0,45.05,45.08,44.99,45.08,87511.0
2021-09-10 13:40:00,45.09,45.09,45.0,45.0,75893.0,45.09,45.09,45.0,45.0,75893.0
2021-09-10 13:45:00,45.0,45.05,44.98,45.03,58591.0,45.0,45.05,44.98,45.03,58591.0
2021-09-10 13:50:00,45.04,45.04,44.98,45.01,60207.0,45.04,45.04,44.98,45.01,60207.0
2021-09-10 13:55:00,45.01,45.09,44.99,45.09,60771.0,45.01,45.09,44.99,45.09,60771.0
2021-09-10 14:00:00,45.09,45.12,45.06,45.07,56536.0,45.09,45.12,45.06,45.07,56536.0
2021-09-10 14:05:00,45.08,45.08,45.0,45.0,45726.0,45.08,45.08,45.0,45.0,45726.0
2021-09-10 14:10:00,45.0,45.03,44.96,44.97,64918.0,45.0,45.03,44.96,44.97,64918.0
2021-09-10 14:15:00,44.98,45.03,44.97,45.0,35227.0,44.98,45.03,44.97,45.0,35227.0
2021-09-10 14:20:00,45.0,45.0,44.91,44.91,80131.0,45.0,45.0,44.91,44.91,80131.0
2021-09-10 14:25:00,44.91,45.0,44.9,44.91,111827.0,44.91,45.0,44.9,44.91,111827.0
2021-09-10 14:30:00,44.9,44.91,44.81,44.83,127987.0,44.9,44.91,44.81,44.83,127987.0
2021-09-10 14:35:00,44.83,44.85,44.8,44.82,105465.0,44.83,44.85,44.8,44.82,105465.0
2021-09-10 14:40:00,44.82,44.88,44.8,44.86,72951.0,44.82,44.88,44.8,44.86,72951.0
2021-09-10 14:45:00,44.85,44.86,44.77,44.78,88830.0,44.85,44.86,44.77,44.78,88830.0
2021-09-10 14:50:00,44.77,44.79,44.71,44.75,126996.0,44.77,44.79,44.71,44.75,126996.0
2021-09-10 14:55:00,44.76,44.76,44.67,44.71,104677.0,44.76,44.76,44.67,44.71,104677.0
2021-09-10 15:00:00,44.71,44.72,44.6,44.6,117296.0,44.71,44.72,44.6,44.6,117296.0
2021-09-10 15:05:00,44.61,44.69,44.6,44.62,85137.0,44.61,44.69,44.6,44.62,85137.0
2021-09-10 15:10:00,44.61,44.62,44.45,44.52,312303.0,44.61,44.62,44.45,44.52,312303.0
2021-09-10 15:15:00,44.53,44.53,44.39,44.41,143833.0,44.53,44.53,44.39,44.41,143833.0
2021-09-10 15:20:00,44.42,44.44,44.39,44.4,84075.0,44.42,44.44,44.39,44.4,84075.0
2021-09-10 15:25:00,44.4,44.52,44.37,44.37,172679.0,44.4,44.52,44.37,44.37,172679.0
2021-09-10 15:30:00,44.37,44.4,44.31,44.32,213608.0,44.37,44.4,44.31,44.32,213608.0
2021-09-10 15:35:00,44.32,44.37,44.25,44.34,223903.0,44.32,44.37,44.25,44.34,223903.0
2021-09-10 15:40:00,44.34,44.35,44.3,44.33,150516.0,44.34,44.35,44.3,44.33,150516.0
2021-09-10 15:45:00,44.33,44.36,44.25,44.35,304180.0,44.33,44.36,44.25,44.35,304180.0
2021-09-10 15:50:00,44.34,44.41,44.18,44.34,603351.0,44.34,44.41,44.18,44.34,603351.0
2021-09-10 15:55:00,44.34,44.36,44.31,44.35,489307.0,44.34,44.36,44.31,44.35,489307.0
2021-09-13 09:30:00,44.73,44.95,44.06,44.07,426275.0,44.73,44.95,44.06,44.07,426275.0
2021-09-13 09:35:00,44.08,44.17,43.72,43.85,505718.0,44.08,44.17,43.72,43.85,505718.0
2021-09-13 09:40:00,43.84,43.98,43.67,43.84,354616.0,43.84,43.98,43.67,43.84,354616.0
2021-09-13 09:45:00,43.83,44.28,43.83,44.2,292110.0,43.83,44.28,43.83,44.2,292110.0
2021-09-13 09:50:00,44.21,44.77,44.2,44.54,311485.0,44.21,44.77,44.2,44.54,311485.0
2021-09-13 09:55:00,44.54,44.61,44.2,44.21,178289.0,44.54,44.61,44.2,44.21,178289.0
2021-09-13 10:00:00,44.2,44.45,43.98,44.01,296105.0,44.2,44.45,43.98,44.01,296105.0
2021-09-13 10:05:00,44.01,44.01,43.68,43.69,290402.0,44.01,44.01,43.68,43.69,290402.0
2021-09-13 10:10:00,43.7,43.85,43.57,43.82,196866.0,43.7,43.85,43.57,43.82,196866.0
2021-09-13 10:15:00,43.84,44.44,43.84,44.43,294477.0,43.84,44.44,43.84,44.43,294477.0
2021-09-13 10:20:00,44.44,44.67,44.43,44.57,297327.0,44.44,44.67,44.43,44.57,297327.0
2021-09-13 10:25:00,44.56,44.72,44.47,44.63,158766.0,44.56,44.72,44.47,44.63,158766.0
2021-09-13 10:30:00,44.62,44.75,44.52,44.72,258416.0,44.62,44.75,44.52,44.72,258416.0
2021-09-13 10:35:00,44.71,45.0,44.66,44.97,206096.0,44.71,45.0,44.66,44.97,206096.0
2021-09-13 10:40:00,44.97,45.06,44.85,44.92,233312.0,44.97,45.06,44.85,44.92,233312.0
2021-09-13 10:45:00,44.93,45.13,44.93,45.11,172827.0,44.93,45.13,44.93,45.11,172827.0
2021-09-13 10:50:00,45.12,45.12,44.93,45.04,107605.0,45.12,45.12,44.93,45.04,107605.0
2021-09-13 10:55:00,45.04,45.12,44.88,44.95,274361.0,45.04,45.12,44.88,44.95,274361.0
2021-09-13 11:00:00,44.97,45.01,44.78,44.88,138209.0,44.97,45.01,44.78,44.88,138209.0
2021-09-13 11:05:00,44.89,45.04,44.87,44.95,84371.0,44.89,45.04,44.87,44.95,84371.0
2021-09-13 11:10:00,44.94,44.95,44.55,44.61,174644.0,44.94,44.95,44.55,44.61,174644.0
2021-09-13 11:15:00,44.63,44.81,44.59,44.77,123455.0,44.63,44.81,44.59,44.77,123455.0
2021-09-13 11:20:00,44.79,44.96,44.78,44.96,103904.0,44.79,44.96,44.78,44.96,103904.0
2021-09-13 11:25:00,44.96,45.02,44.89,44.98,90563.0,44.96,45.02,44.89,44.98,90563.0
2021-09-13 11:30:00,44.98,45.04,44.91,45.01,106629.0,44.98,45.04,44.91,45.01,106629.0
2021-09-13 11:35:00,45.02,45.08,44.88,45.06,103221.0,45.02,45.08,44.88,45.06,103221.0
2021-09-13 11:40:00,45.05,45.12,44.95,44.97,259262.0,45.05,45.12,44.95,44.97,259262.0
2021-09-13 11:45:00,44.96,45.05,44.87,44.9,59404.0,44.96,45.05,44.87,44.9,59404.0
2021-09-13 11:50:00,44.9,44.97,44.86,44.96,73676.0,44.9,44.97,44.86,44.96,73676.0
2021-09-13 11:55:00,44.96,45.09,44.95,45.08,116899.0,44.96,45.09,44.95,45.08,116899.0
2021-09-13 12:00:00,45.08,45.15,45.04,45.15,185615.0,45.08,45.15,45.04,45.15,185615.0
2021-09-13 12:05:00,45.16,45.18,44.96,45.0,204238.0,45.16,45.18,44.96,45.0,204238.0
2021-09-13 12:10:00,45.0,45.11,44.99,45.06,96770.0,45.0,45.11,44.99,45.06,96770.0
2021-09-13 12:15:00,45.05,45.08,44.85,44.88,58911.0,45.05,45.08,44.85,44.88,58911.0
2021-09-13 12:20:00,44.88,44.98,44.87,44.97,33637.0,44.88,44.98,44.87,44.97,33637.0
2021-09-13 12:25:00,44.96,44.99,44.87,44.93,49079.0,44.96,44.99,44.87,44.93,49079.0
2021-09-13 12:30:00,44.93,44.98,44.91,44.94,36660.0,44.93,44.98,44.91,44.94,36660.0
2021-09-13 12:35:00,44.93,44.94,44.88,44.91,37477.0,44.93,44.94,44.88,44.91,37477.0
2021-09-13 12:40:00,44.9,44.92,44.71,44.75,71225.0,44.9,44.92,44.71,44.75,71225.0
2021-09-13 12:45:00,44.75,44.86,44.75,44.82,61459.0,44.75,44.86,44.75,44.82,61459.0
2021-09-13 12:50:00,44.83,44.9,44.82,44.9,27035.0,44.83,44.9,44.82,44.9,27035.0
2021-09-13 12:55:00,44.9,44.94,44.86,44.9,28989.0,44.9,44.94,44.86,44.9,28989.0
2021-09-13 13:00:00,44.91,44.94,44.79,44.8,41156.0,44.91,44.94,44.79,44.8,41156.0
2021-09-13 13:05:00,44.81,44.87,44.8,44.83,45386.0,44.81,44.87,44.8,44.83,45386.0
2021-09-13 13:10:00,44.82,44.84,44.64,44.67,42995.0,44.82,44.84,44.64,44.67,42995.0
2021-09-13 13:15:00,44.68,44.72,44.59,44.62,51606.0,44.68,44.72,44.59,44.62,51606.0
2021-09-13 13:20:00,44.64,44.66,44.52,44.55,126882.0,44.64,44.66,44.52,44.55,126882.0
2021-09-13 13:25:00,44.55,44.55,44.35,44.42,661334.0,44.55,44.55,44.35,44.42,661334.0
2021-09-13 13:30:00,44.42,44.58,44.4,44.47,433094.0,44.42,44.58,44.4,44.47,433094.0
2021-09-13 13:35:00,44.48,44.53,44.46,44.48,53906.0,44.48,44.53,44.46,44.48,53906.0
2021-09-13 13:40:00,44.47,44.5,44.33,44.38,83657.0,44.47,44.5,44.33,44.38,83657.0
2021-09-13 13:45:00,44.39,44.46,44.37,44.44,46373.0,44.39,44.46,44.37,44.44,46373.0
2021-09-13 13:50:00,44.44,44.5,44.38,44.45,40656.0,44.44,44.5,44.38,44.45,40656.0
2021-09-13 13:55:00,44.46,44.46,44.34,44.36,54976.0,44.46,44.46,44.34,44.36,54976.0
2021-09-13 14:00:00,44.35,44.53,44.34,44.46,78055.0,44.35,44.53,44.34,44.46,78055.0
2021-09-13 14:05:00,44.46,44.47,44.39,44.41,33631.0,44.46,44.47,44.39,44.41,33631.0
2021-09-13 14:10:00,44.4,44.4,44.26,44.27,89192.0,44.4,44.4,44.26,44.27,89192.0
2021-09-13 14:15:00,44.27,44.31,44.2,44.27,91649.0,44.27,44.31,44.2,44.27,91649.0
2021-09-13 14:20:00,44.27,44.27,44.16,44.17,58292.0,44.27,44.27,44.16,44.17,58292.0
2021-09-13 14:25:00,44.17,44.22,44.12,44.21,111919.0,44.17,44.22,44.12,44.21,111919.0
2021-09-13 14:30:00,44.22,44.25,44.16,44.21,62485.0,44.22,44.25,44.16,44.21,62485.0
2021-09-13 14:35:00,44.21,44.24,44.17,44.18,52530.0,44.21,44.24,44.17,44.18,52530.0
2021-09-13 14:40:00,44.19,44.29,44.18,44.29,92885.0,44.19,44.29,44.18,44.29,92885.0
2021-09-13 14:45:00,44.27,44.44,44.26,44.42,71529.0,44.27,44.44,44.26,44.42,71529.0
2021-09-13 14:50:00,44.43,44.45,44.4,44.41,48396.0,44.43,44.45,44.4,44.41,48396.0
2021-09-13 14:55:00,44.4,44.64,44.39,44.63,123675.0,44.4,44.64,44.39,44.63,123675.0
2021-09-13 15:00:00,44.62,44.65,44.39,44.42,336513.0,44.62,44.65,44.39,44.42,336513.0
2021-09-13 15:05:00,44.42,44.58,44.39,44.58,109892.0,44.42,44.58,44.39,44.58,109892.0
2021-09-13 15:10:00,44.59,44.76,44.58,44.71,336625.0,44.59,44.76,44.58,44.71,336625.0
2021-09-13 15:15:00,44.71,44.72,44.61,44.72,79640.0,44.71,44.72,44.61,44.72,79640.0
2021-09-13 15:20:00,44.72,44.85,44.64,44.83,187990.0,44.72,44.85,44.64,44.83,187990.0
2021-09-13 15:25:00,44.83,44.86,44.77,44.85,93426.0,44.83,44.86,44.77,44.85,93426.0
2021-09-13 15:30:00,44.85,44.9,44.79,44.86,109212.0,44.85,44.9,44.79,44.86,109212.0
2021-09-13 15:35:00,44.86,44.89,44.74,44.75,137846.0,44.86,44.89,44.74,44.75,137846.0
2021-09-13 15:40:00,44.74,44.74,44.64,44.65,103897.0,44.74,44.74,44.64,44.65,103897.0
2021-09-13 15:45:00,44.65,44.76,44.64,44.76,116582.0,44.65,44.76,44.64,44.76,116582.0
2021-09-13 15:50:00,44.76,44.87,44.76,44.86,198069.0,44.76,44.87,44.76,44.86,198069.0
2021-09-13 15:55:00,44.85,44.87,44.78,44.84,370593.0,44.85,44.87,44.78,44.84,370593.0
2021-09-14 09:30:00,44.63,44.63,44.14,44.58,364472.0,44.63,44.63,44.14,44.58,364472.0
2021-09-14 09:35:00,44.6,44.93,44.53,44.77,247801.0,44.6,44.93,44.53,44.77,247801.0
2021-09-14 09:40:00,44.77,44.93,44.28,44.48,231530.0,44.77,44.93,44.28,44.48,231530.0
2021-09-14 09:45:00,44.46,44.69,44.36,44.54,183877.0,44.46,44.69,44.36,44.54,183877.0
2021-09-14 09:50:00,44.56,44.89,44.56,44.6,187792.0,44.56,44.89,44.56,44.6,187792.0
2021-09-14 09:55:00,44.62,44.73,44.33,44.38,222851.0,44.62,44.73,44.33,44.38,222851.0
2021-09-14 10:00:00,44.39,44.39,44.08,44.13,273802.0,44.39,44.39,44.08,44.13,273802.0
2021-09-14 10:05:00,44.12,44.45,44.1,44.45,201489.0,44.12,44.45,44.1,44.45,201489.0
2021-09-14 10:10:00,44.44,44.45,44.06,44.12,148918.0,44.44,44.45,44.06,44.12,148918.0
2021-09-14 10:15:00,44.11,44.29,44.08,44.24,143862.0,44.11,44.29,44.08,44.24,143862.0
2021-09-14 10:20:00,44.26,44.32,44.02,44.02,143177.0,44.26,44.32,44.02,44.02,143177.0
2021-09-14 10:25:00,44.03,44.04,43.85,43.94,227012.0,44.03,44.04,43.85,43.94,227012.0
2021-09-14 10:30:00,43.93,43.93,43.76,43.78,134787.0,43.93,43.93,43.76,43.78,134787.0
2021-09-14 10:35:00,43.78,43.9,43.74,43.83,189279.0,43.78,43.9,43.74,43.83,189279.0
2021-09-14 10:40:00,43.83,43.85,43.74,43.83,137758.0,43.83,43.85,43.74,43.83,137758.0
2021-09-14 10:45:00,43.82,43.92,43.71,43.92,184111.0,43.82,43.92,43.71,43.92,184111.0
2021-09-14 10:50:00,43.92,43.94,43.81,43.92,151303.0,43.92,43.94,43.81,43.92,151303.0
2021-09-14 10:55:00,43.93,43.94,43.74,43.76,176892.0,43.93,43.94,43.74,43.76,176892.0
2021-09-14 11:00:00,43.76,43.84,43.72,43.78,116778.0,43.76,43.84,43.72,43.78,116778.0
2021-09-14 11:05:00,43.79,43.91,43.75,43.9,90806.0,43.79,43.91,43.75,43.9,90806.0
2021-09-14 11:10:00,43.91,43.98,43.84,43.97,111310.0,43.91,43.98,43.84,43.97,111310.0
2021-09-14 11:15:00,43.95,44.0,43.9,43.93,88123.0,43.95,44.0,43.9,43.93,88123.0
2021-09-14 11:20:00,43.93,44.01,43.84,44.0,103844.0,43.93,44.01,43.84,44.0,103844.0
2021-09-14 11:25:00,43.99,44.0,43.9,43.96,81585.0,43.99,44.0,43.9,43.96,81585.0
2021-09-14 11:30:00,43.95,44.04,43.94,44.03,82980.0,43.95,44.04,43.94,44.03,82980.0
2021-09-14 11:35:00,44.04,44.04,43.92,43.96,85956.0,44.04,44.04,43.92,43.96,85956.0
2021-09-14 11:40:00,43.94,43.98,43.93,43.97,41172.0,43.94,43.98,43.93,43.97,41172.0
2021-09-14 11:45:00,43.97,43.97,43.86,43.88,82273.0,43.97,43.97,43.86,43.88,82273.0
2021-09-14 11:50:00,43.88,43.98,43.87,43.93,65087.0,43.88,43.98,43.87,43.93,65087.0
2021-09-14 11:55:00,43.93,44.05,43.91,44.04,103376.0,43.93,44.05,43.91,44.04,103376.0
2021-09-14 12:00:00,44.03,44.13,44.0,44.1,126348.0,44.03,44.13,44.0,44.1,126348.0
2021-09-14 12:05:00,44.12,44.12,43.98,44.03,63630.0,44.12,44.12,43.98,44.03,63630.0
2021-09-14 12:10:00,44.04,44.07,43.99,44.03,55780.0,44.04,44.07,43.99,44.03,55780.0
2021-09-14 12:15:00,44.03,44.07,43.95,43.96,62859.0,44.03,44.07,43.95,43.96,62859.0
2021-09-14 12:20:00,43.96,43.99,43.94,43.95,34258.0,43.96,43.99,43.94,43.95,34258.0
2021-09-14 12:25:00,43.95,44.02,43.9,44.0,41292.0,43.95,44.02,43.9,44.0,41292.0
2021-09-14 12:30:00,44.0,44.02,43.91,43.98,155541.0,44.0,44.02,43.91,43.98,155541.0
2021-09-14 12:35:00,43.99,44.01,43.92,43.96,42789.0,43.99,44.01,43.92,43.96,42789.0
2021-09-14 12:40:00,43.97,43.98,43.89,43.95,50677.0,43.97,43.98,43.89,43.95,50677.0
2021-09-14 12:45:00,43.93,43.98,43.91,43.95,34643.0,43.93,43.98,43.91,43.95,34643.0
2021-09-14 12:50:00,43.94,43.97,43.82,43.82,72336.0,43.94,43.97,43.82,43.82,72336.0
2021-09-14 12:55:00,43.82,43.93,43.82,43.91,54093.0,43.82,43.93,43.82,43.91,54093.0
2021-09-14 13:00:00,43.9,43.93,43.82,43.83,57100.0,43.9,43.93,43.82,43.83,57100.0
2021-09-14 13:05:00,43.82,43.83,43.74,43.77,104013.0,43.82,43.83,43.74,43.77,104013.0
2021-09-14 13:10:00,43.79,43.87,43.78,43.86,42702.0,43.79,43.87,43.78,43.86,42702.0
2021-09-14 13:15:00,43.85,43.91,43.84,43.9,32785.0,43.85,43.91,43.84,43.9,32785.0
2021-09-14 13:20:00,43.91,44.04,43.91,44.01,109796.0,43.91,44.04,43.91,44.01,109796.0
2021-09-14 13:25:00,44.02,44.07,44.0,44.04,63985.0,44.02,44.07,44.0,44.04,63985.0
2021-09-14 13:30:00,44.05,44.14,43.99,44.06,94388.0,44.05,44.14,43.99,44.06,94388.0
2021-09-14 13:35:00,44.07,44.08,44.03,44.08,56615.0,44.07,44.08,44.03,44.08,56615.0
2021-09-14 13:40:00,44.07,44.08,44.01,44.07,36281.0,44.07,44.08,44.01,44.07,36281.0
2021-09-14 13:45:00,44.07,44.17,44.03,44.04,132722.0,44.07,44.17,44.03,44.04,132722.0
2021-09-14 13:50:00,44.05,44.09,44.02,44.08,54086.0,44.05,44.09,44.02,44.08,54086.0
2021-09-14 13:55:00,44.09,44.1,44.03,44.07,54603.0,44.09,44.1,44.03,44.07,54603.0
2021-09-14 14:00:00,44.07,44.07,43.96,43.97,67173.0,44.07,44.07,43.96,43.97,67173.0
2021-09-14 14:05:00,43.98,44.0,43.86,43.88,91889.0,43.98,44.0,43.86,43.88,91889.0
2021-09-14 14:10:00,43.87,43.9,43.85,43.89,78273.0,43.87,43.9,43.85,43.89,78273.0
2021-09-14 14:15:00,43.88,43.9,43.85,43.86,31415.0,43.88,43.9,43.85,43.86,31415.0
2021-09-14 14:20:00,43.85,43.85,43.79,43.82,60649.0,43.85,43.85,43.79,43.82,60649.0
2021-09-14 14:25:00,43.82,43.83,43.7,43.73,122623.0,43.82,43.83,43.7,43.73,122623.0
2021-09-14 14:30:00,43.72,43.72,43.65,43.66,119425.0,43.72,43.72,43.65,43.66,119425.0
2021-09-14 14:35:00,43.67,43.7,43.63,43.68,112744.0,43.67,43.7,43.63,43.68,112744.0
2021-09-14 14:40:00,43.68,43.76,43.68,43.73,59632.0,43.68,43.76,43.68,43.73,59632.0
2021-09-14 14:45:00,43.73,43.74,43.61,43.63,79683.0,43.73,43.74,43.61,43.63,79683.0
2021-09-14 14:50:00,43.62,43.65,43.58,43.64,132954.0,43.62,43.65,43.58,43.64,132954.0
2021-09-14 14:55:00,43.64,43.73,43.63,43.7,82393.0,43.64,43.73,43.63,43.7,82393.0
2021-09-14 15:00:00,43.69,43.7,43.62,43.64,90554.0,43.69,43.7,43.62,43.64,90554.0
2021-09-14 15:05:00,43.64,43.75,43.63,43.69,90834.0,43.64,43.75,43.63,43.69,90834.0
2021-09-14 15:10:00,43.69,43.73,43.63,43.64,41445.0,43.69,43.73,43.63,43.64,41445.0
2021-09-14 15:15:00,43.64,43.66,43.58,43.61,90770.0,43.64,43.66,43.58,43.61,90770.0
2021-09-14 15:20:00,43.62,43.74,43.59,43.67,94057.0,43.62,43.74,43.59,43.67,94057.0
2021-09-14 15:25:00,43.66,43.73,43.62,43.63,79592.0,43.66,43.73,43.62,43.63,79592.0
2021-09-14 15:30:00,43.62,43.73,43.58,43.72,133480.0,43.62,43.73,43.58,43.72,133480.0
2021-09-14 15:35:00,43.71,43.82,43.69,43.79,128499.0,43.71,43.82,43.69,43.79,128499.0
2021-09-14 15:40:00,43.78,43.85,43.76,43.82,94875.0,43.78,43.85,43.76,43.82,94875.0
2021-09-14 15:45:00,43.83,43.88,43.79,43.83,156791.0,43.83,43.88,43.79,43.83,156791.0
2021-09-14 15:50:00,43.82,43.99,43.81,43.97,334032.0,43.82,43.99,43.81,43.97,334032.0
2021-09-14 15:55:00,43.97,43.98,43.86,43.9,371636.0,43.97,43.98,43.86,43.9,371636.0
2021-09-15 09:30:00,43.65,43.69,43.17,43.2,501917.0,43.65,43.69,43.17,43.2,501917.0
2021-09-15 09:35:00,43.19,43.42,43.02,43.14,346206.0,43.19,43.42,43.02,43.14,346206.0
2021-09-15 09:40:00,43.14,43.36,43.04,43.35,183996.0,43.14,43.36,43.04,43.35,183996.0
2021-09-15 09:45:00,43.38,43.83,43.36,43.79,308003.0,43.38,43.83,43.36,43.79,308003.0
2021-09-15 09:50:00,43.79,43.9,43.41,43.43,228641.0,43.79,43.9,43.41,43.43,228641.0
2021-09-15 09:55:00,43.49,43.69,43.43,43.54,140287.0,43.49,43.69,43.43,43.54,140287.0
2021-09-15 10:00:00,43.55,43.79,43.43,43.76,172221.0,43.55,43.79,43.43,43.76,172221.0
2021-09-15 10:05:00,43.77,43.8,43.42,43.45,100435.0,43.77,43.8,43.42,43.45,100435.0
2021-09-15 10:10:00,43.42,43.58,43.24,43.33,172125.0,43.42,43.58,43.24,43.33,172125.0
2021-09-15 10:15:00,43.33,43.39,43.23,43.37,128617.0,43.33,43.39,43.23,43.37,128617.0
2021-09-15 10:20:00,43.37,43.4,43.25,43.34,60978.0,43.37,43.4,43.25,43.34,60978.0
2021-09-15 10:25:00,43.34,43.47,43.33,43.35,108453.0,43.34,43.47,43.33,43.35,108453.0
2021-09-15 10:30:00,43.36,43.49,43.34,43.47,108864.0,43.36,43.49,43.34,43.47,108864.0
2021-09-15 10:35:00,43.48,43.52,43.23,43.26,147401.0,43.48,43.52,43.23,43.26,147401.0
2021-09-15 10:40:00,43.27,43.28,43.09,43.1,138057.0,43.27,43.28,43.09,43.1,138057.0
2021-09-15 10:45:00,43.1,43.27,43.1,43.21,142403.0,43.1,43.27,43.1,43.21,142403.0
2021-09-15 10:50:00,43.24,43.31,43.07,43.09,146588.0,43.24,43.31,43.07,43.09,146588.0
2021-09-15 10:55:00,43.1,43.22,43.08,43.2,118837.0,43.1,43.22,43.08,43.2,118837.0
2021-09-15 11:00:00,43.18,43.24,43.1,43.2,81765.0,43.18,43.24,43.1,43.2,81765.0
2021-09-15 11:05:00,43.19,43.35,43.19,43.33,82574.0,43.19,43.35,43.19,43.33,82574.0
2021-09-15 11:10:00,43.33,43.41,43.23,43.25,100273.0,43.33,43.41,43.23,43.25,100273.0
2021-09-15 11:15:00,43.25,43.47,43.24,43.39,181457.0,43.25,43.47,43.24,43.39,181457.0
2021-09-15 11:20:00,43.38,43.41,43.33,43.37,101291.0,43.38,43.41,43.33,43.37,101291.0
2021-09-15 11:25:00,43.37,43.49,43.34,43.38,176221.0,43.37,43.49,43.34,43.38,176221.0
2021-09-15 11:30:00,43.38,43.41,43.27,43.33,111153.0,43.38,43.41,43.27,43.33,111153.0
2021-09-15 11:35:00,43.33,43.45,43.29,43.37,86520.0,43.33,43.45,43.29,43.37,86520.0
2021-09-15 11:40:00,43.4,43.41,43.3,43.38,67413.0,43.4,43.41,43.3,43.38,67413.0
2021-09-15 11:45:00,43.38,43.39,43.32,43.34,41897.0,43.38,43.39,43.32,43.34,41897.0
2021-09-15 11:50:00,43.34,43.36,43.29,43.3,29108.0,43.34,43.36,43.29,43.3,29108.0
2021-09-15 11:55:00,43.3,43.32,43.26,43.3,40102.0,43.3,43.32,43.26,43.3,40102.0
2021-09-15 12:00:00,43.3,43.3,43.17,43.21,148822.0,43.3,43.3,43.17,43.21,148822.0
2021-09-15 12:05:00,43.22,43.24,43.17,43.23,75875.0,43.22,43.24,43.17,43.23,75875.0
2021-09-15 12:10:00,43.23,43.27,43.22,43.26,40656.0,43.23,43.27,43.22,43.26,40656.0
2021-09-15 12:15:00,43.27,43.3,43.24,43.29,58362.0,43.27,43.3,43.24,43.29,58362.0
2021-09-15 12:20:00,43.29,43.35,43.28,43.32,60311.0,43.29,43.35,43.28,43.32,60311.0
2021-09-15 12:25:00,43.31,43.34,43.25,43.27,70511.0,43.31,43.34,43.25,43.27,70511.0
2021-09-15 12:30:00,43.27,43.39,43.26,43.39,90606.0,43.27,43.39,43.26,43.39,90606.0
2021-09-15 12:35:00,43.39,43.44,43.38,43.41,80890.0,43.39,43.44,43.38,43.41,80890.0
2021-09-15 12:40:00,43.41,43.49,43.4,43.47,90099.0,43.41,43.49,43.4,43.47,90099.0
2021-09-15 12:45:00,43.48,43.57,43.39,43.55,191384.0,43.48,43.57,43.39,43.55,191384.0
2021-09-15 12:50:00,43.55,43.6,43.53,43.59,68346.0,43.55,43.6,43.53,43.59,68346.0
2021-09-15 12:55:00,43.59,43.66,43.56,43.63,132006.0,43.59,43.66,43.56,43.63,132006.0
2021-09-15 13:00:00,43.64,43.71,43.58,43.69,126839.0,43.64,43.71,43.58,43.69,126839.0
2021-09-15 13:05:00,43.69,43.75,43.56,43.62,205239.0,43.69,43.75,43.56,43.62,205239.0
2021-09-15 13:10:00,43.63,43.69,43.61,43.69,88856.0,43.63,43.69,43.61,43.69,88856.0
2021-09-15 13:15:00,43.68,43.69,43.6,43.64,84318.0,43.68,43.69,43.6,43.64,84318.0
2021-09-15 13:20:00,43.63,43.72,43.62,43.7,105495.0,43.63,43.72,43.62,43.7,105495.0
2021-09-15 13:25:00,43.7,43.75,43.63,43.69,76552.0,43.7,43.75,43.63,43.69,76552.0
2021-09-15 13:30:00,43.69,43.7,43.67,43.69,37812.0,43.69,43.7,43.67,43.69,37812.0
2021-09-15 13:35:00,43.69,43.72,43.65,43.68,44067.0,43.69,43.72,43.65,43.68,44067.0
2021-09-15 13:40:00,43.69,43.76,43.66,43.76,35842.0,43.69,43.76,43.66,43.76,35842.0
2021-09-15 13:45:00,43.76,43.84,43.75,43.83,99880.0,43.76,43.84,43.75,43.83,99880.0
2021-09-15 13:50:00,43.83,43.85,43.75,43.76,81186.0,43.83,43.85,43.75,43.76,81186.0
2021-09-15 13:55:00,43.76,43.77,43.66,43.67,84743.0,43.76,43.77,43.66,43.67,84743.0
2021-09-15 14:00:00,43.66,43.72,43.59,43.59,57631.0,43.66,43.72,43.59,43.59,57631.0
2021-09-15 14:05:00,43.6,43.63,43.56,43.58,68875.0,43.6,43.63,43.56,43.58,68875.0
2021-09-15 14:10:00,43.58,43.64,43.57,43.61,45301.0,43.58,43.64,43.57,43.61,45301.0
2021-09-15 14:15:00,43.61,43.65,43.53,43.59,68866.0,43.61,43.65,43.53,43.59,68866.0
2021-09-15 14:20:00,43.59,43.63,43.51,43.55,46409.0,43.59,43.63,43.51,43.55,46409.0
2021-09-15 14:25:00,43.56,43.63,43.54,43.62,44380.0,43.56,43.63,43.54,43.62,44380.0
2021-09-15 14:30:00,43.63,43.7,43.62,43.67,55761.0,43.63,43.7,43.62,43.67,55761.0
2021-09-15 14:35:00,43.67,43.73,43.67,43.68,77943.0,43.67,43.73,43.67,43.68,77943.0
2021-09-15 14:40:00,43.68,43.74,43.67,43.71,54507.0,43.68,43.74,43.67,43.71,54507.0
2021-09-15 14:45:00,43.72,43.74,43.65,43.66,146508.0,43.72,43.74,43.65,43.66,146508.0
2021-09-15 14:50:00,43.65,43.69,43.57,43.63,90352.0,43.65,43.69,43.57,43.63,90352.0
2021-09-15 14:55:00,43.63,43.63,43.57,43.57,50565.0,43.63,43.63,43.57,43.57,50565.0
2021-09-15 15:00:00,43.56,43.6,43.54,43.59,72741.0,43.56,43.6,43.54,43.59,72741.0
2021-09-15 15:05:00,43.6,43.64,43.6,43.63,42926.0,43.6,43.64,43.6,43.63,42926.0
2021-09-15 15:10:00,43.62,43.69,43.61,43.68,56034.0,43.62,43.69,43.61,43.68,56034.0
2021-09-15 15:15:00,43.69,43.77,43.69,43.73,105664.0,43.69,43.77,43.69,43.73,105664.0
2021-09-15 15:20:00,43.73,43.75,43.67,43.69,68016.0,43.73,43.75,43.67,43.69,68016.0
2021-09-15 15:25:00,43.69,43.71,43.66,43.69,57956.0,43.69,43.71,43.66,43.69,57956.0
2021-09-15 15:30:00,43.68,43.79,43.67,43.76,133855.0,43.68,43.79,43.67,43.76,133855.0
2021-09-15 15:35:00,43.76,43.86,43.76,43.86,120076.0,43.76,43.86,43.76,43.86,120076.0
2021-09-15 15:40:00,43.86,43.91,43.82,43.9,109683.0,43.86,43.91,43.82,43.9,109683.0
2021-09-15 15:45:00,43.9,43.9,43.78,43.82,99108.0,43.9,43.9,43.78,43.82,99108.0
2021-09-15 15:50:00,43.82,43.91,43.8,43.91,218701.0,43.82,43.91,43.8,43.91,218701.0
2021-09-15 15:55:00,43.91,43.91,43.8,43.86,299780.0,43.91,43.91,43.8,43.86,299780.0
2021-09-16 09:30:00,43.88,44.49,43.85,44.35,374052.0,43.88,44.49,43.85,44.35,374052.0
2021-09-16 09:35:00,44.34,44.38,44.04,44.33,283787.0,44.34,44.38,44.04,44.33,283787.0
2021-09-16 09:40:00,44.35,44.41,44.14,44.18,203408.0,44.35,44.41,44.14,44.18,203408.0
2021-09-16 09:45:00,44.19,44.27,43.94,44.23,183741.0,44.19,44.27,43.94,44.23,183741.0
2021-09-16 09:50:00,44.24,44.43,44.03,44.08,262094.0,44.24,44.43,44.03,44.08,262094.0
2021-09-16 09:55:00,44.08,44.16,43.91,44.12,184003.0,44.08,44.16,43.91,44.12,184003.0
2021-09-16 10:00:00,44.13,44.35,44.11,44.29,162173.0,44.13,44.35,44.11,44.29,162173.0
2021-09-16 10:05:00,44.3,44.35,44.06,44.24,139731.0,44.3,44.35,44.06,44.24,139731.0
2021-09-16 10:10:00,44.21,44.3,44.12,44.23,114065.0,44.21,44.3,44.12,44.23,114065.0
2021-09-16 10:15:00,44.23,44.37,44.19,44.31,119065.0,44.23,44.37,44.19,44.31,119065.0
2021-09-16 10:20:00,44.3,44.37,44.26,44.34,95815.0,44.3,44.37,44.26,44.34,95815.0
2021-09-16 10:25:00,44.35,44.48,44.31,44.48,153499.0,44.35,44.48,44.31,44.48,153499.0
2021-09-16 10:30:00,44.47,44.58,44.45,44.54,155435.0,44.47,44.58,44.45,44.54,155435.0
2021-09-16 10:35:00,44.54,44.62,44.49,44.59,185129.0,44.54,44.62,44.49,44.59,185129.0
2021-09-16 10:40:00,44.59,44.61,44.48,44.51,201006.0,44.59,44.61,44.48,44.51,201006.0
2021-09-16 10:45:00,44.51,44.59,44.45,44.54,107639.0,44.51,44.59,44.45,44.54,107639.0
2021-09-16 10:50:00,44.54,44.55,44.33,44.34,103982.0,44.54,44.55,44.33,44.34,103982.0
2021-09-16 10:55:00,44.37,44.37,44.26,44.29,193578.0,44.37,44.37,44.26,44.29,193578.0
2021-09-16 11:00:00,44.29,44.39,44.27,44.29,96597.0,44.29,44.39,44.27,44.29,96597.0
2021-09-16 11:05:00,44.3,44.36,44.27,44.32,90237.0,44.3,44.36,44.27,44.32,90237.0
2021-09-16 11:10:00,44.32,44.44,44.23,44.43,72216.0,44.32,44.44,44.23,44.43,72216.0
2021-09-16 11:15:00,44.42,44.47,44.36,44.43,105754.0,44.42,44.47,44.36,44.43,105754.0
2021-09-16 11:20:00,44.44,44.45,44.34,44.43,83208.0,44.44,44.45,44.34,44.43,83208.0
2021-09-16 11:25:00,44.42,44.49,44.4,44.45,87758.0,44.42,44.49,44.4,44.45,87758.0
2021-09-16 11:30:00,44.45,44.51,44.45,44.46,62418.0,44.45,44.51,44.45,44.46,62418.0
2021-09-16 11:35:00,44.46,44.5,44.43,44.48,70911.0,44.46,44.5,44.43,44.48,70911.0
2021-09-16 11:40:00,44.48,44.54,44.4,44.41,67353.0,44.48,44.54,44.4,44.41,67353.0
2021-09-16 11:45:00,44.41,44.46,44.36,44.44,121585.0,44.41,44.46,44.36,44.44,121585.0
2021-09-16 11:50:00,44.43,44.54,44.42,44.44,102573.0,44.43,44.54,44.42,44.44,102573.0
2021-09-16 11:55:00,44.44,44.51,44.42,44.49,48899.0,44.44,44.51,44.42,44.49,48899.0
2021-09-16 12:00:00,44.47,44.51,44.41,44.44,47098.0,44.47,44.51,44.41,44.44,47098.0
2021-09-16 12:05:00,44.45,44.54,44.44,44.53,53423.0,44.45,44.54,44.44,44.53,53423.0
2021-09-16 12:10:00,44.53,44.59,44.52,44.55,107799.0,44.53,44.59,44.52,44.55,107799.0
2021-09-16 12:15:00,44.55,44.58,44.51,44.56,38974.0,44.55,44.58,44.51,44.56,38974.0
2021-09-16 12:20:00,44.57,44.61,44.53,44.57,67783.0,44.57,44.61,44.53,44.57,67783.0
2021-09-16 12:25:00,44.57,44.67,44.57,44.64,70507.0,44.57,44.67,44.57,44.64,70507.0
2021-09-16 12:30:00,44.65,44.77,44.65,44.76,149711.0,44.65,44.77,44.65,44.76,149711.0
2021-09-16 12:35:00,44.77,44.84,44.76,44.79,91733.0,44.77,44.84,44.76,44.79,91733.0
2021-09-16 12:40:00,44.8,44.86,44.74,44.84,114612.0,44.8,44.86,44.74,44.84,114612.0
2021-09-16 12:45:00,44.84,44.95,44.83,44.94,137171.0,44.84,44.95,44.83,44.94,137171.0
2021-09-16 12:50:00,44.95,44.99,44.9,44.91,253108.0,44.95,44.99,44.9,44.91,253108.0
2021-09-16 12:55:00,44.92,45.03,44.91,45.01,199624.0,44.92,45.03,44.91,45.01,199624.0
2021-09-16 13:00:00,45.0,45.02,44.94,45.0,121870.0,45.0,45.02,44.94,45.0,121870.0
2021-09-16 13:05:00,45.02,45.09,44.99,45.08,135007.0,45.02,45.09,44.99,45.08,135007.0
2021-09-16 13:10:00,45.08,45.1,44.97,44.98,129766.0,45.08,45.1,44.97,44.98,129766.0
2021-09-16 13:15:00,44.99,45.07,44.95,45.07,146839.0,44.99,45.07,44.95,45.07,146839.0
2021-09-16 13:20:00,45.07,45.14,45.06,45.09,125667.0,45.07,45.14,45.06,45.09,125667.0
2021-09-16 13:25:00,45.09,45.13,45.06,45.09,71937.0,45.09,45.13,45.06,45.09,71937.0
2021-09-16 13:30:00,45.09,45.11,44.99,45.06,115268.0,45.09,45.11,44.99,45.06,115268.0
2021-09-16 13:35:00,45.07,45.08,45.0,45.03,41275.0,45.07,45.08,45.0,45.03,41275.0
2021-09-16 13:40:00,45.02,45.03,44.98,44.99,52172.0,45.02,45.03,44.98,44.99,52172.0
2021-09-16 13:45:00,45.0,45.05,44.94,45.02,100396.0,45.0,45.05,44.94,45.02,100396.0
2021-09-16 13:50:00,45.02,45.15,45.01,45.13,125222.0,45.02,45.15,45.01,45.13,125222.0
2021-09-16 13:55:00,45.14,45.21,45.11,45.15,120202.0,45.14,45.21,45.11,45.15,120202.0
2021-09-16 14:00:00,45.15,45.19,45.1,45.16,76225.0,45.15,45.19,45.1,45.16,76225.0
2021-09-16 14:05:00,45.15,45.2,45.07,45.1,97460.0,45.15,45.2,45.07,45.1,97460.0
2021-09-16 14:10:00,45.11,45.22,45.11,45.18,156811.0,45.11,45.22,45.11,45.18,156811.0
2021-09-16 14:15:00,45.18,45.22,45.14,45.17,110637.0,45.18,45.22,45.14,45.17,110637.0
2021-09-16 14:20:00,45.17,45.27,45.17,45.26,108692.0,45.17,45.27,45.17,45.26,108692.0
2021-09-16 14:25:00,45.25,45.34,45.25,45.33,146527.0,45.25,45.34,45.25,45.33,146527.0
2021-09-16 14:30:00,45.34,45.41,45.3,45.31,130350.0,45.34,45.41,45.3,45.31,130350.0
2021-09-16 14:35:00,45.31,45.32,45.23,45.27,69893.0,45.31,45.32,45.23,45.27,69893.0
2021-09-16 14:40:00,45.26,45.3,45.2,45.25,70969.0,45.26,45.3,45.2,45.25,70969.0
2021-09-16 14:45:00,45.24,45.27,45.21,45.25,64484.0,45.24,45.27,45.21,45.25,64484.0
2021-09-16 14:50:00,45.25,45.26,45.17,45.26,91046.0,45.25,45.26,45.17,45.26,91046.0
2021-09-16 14:55:00,45.26,45.29,45.19,45.19,57774.0,45.26,45.29,45.19,45.19,57774.0
2021-09-16 15:00:00,45.19,45.25,45.18,45.21,67817.0,45.19,45.25,45.18,45.21,67817.0
2021-09-16 15:05:00,45.22,45.31,45.21,45.27,65985.0,45.22,45.31,45.21,45.27,65985.0
2021-09-16 15:10:00,45.27,45.29,45.22,45.25,37763.0,45.27,45.29,45.22,45.25,37763.0
2021-09-16 15:15:00,45.24,45.27,45.13,45.17,107151.0,45.24,45.27,45.13,45.17,107151.0
2021-09-16 15:20:00,45.17,45.21,45.1,45.11,87249.0,45.17,45.21,45.1,45.11,87249.0
2021-09-16 15:25:00,45.1,45.1,45.01,45.02,139311.0,45.1,45.1,45.01,45.02,139311.0
2021-09-16 15:30:00,45.02,45.02,44.94,44.95,186246.0,45.02,45.02,44.94,44.95,186246.0
2021-09-16 15:35:00,44.94,44.94,44.73,44.75,236833.0,44.94,44.94,44.73,44.75,236833.0
2021-09-16 15:40:00,44.75,44.78,44.69,44.71,182838.0,44.75,44.78,44.69,44.71,182838.0
2021-09-16 15:45:00,44.7,44.75,44.61,44.61,162335.0,44.7,44.75,44.61,44.61,162335.0
2021-09-16 15:50:00,44.62,44.67,44.58,44.62,234884.0,44.62,44.67,44.58,44.62,234884.0
2021-09-16 15:55:00,44.61,44.62,44.46,44.46,614803.0,44.61,44.62,44.46,44.46,614803.0
2021-09-17 09:30:00,44.78,45.25,44.78,45.03,694040.0,44.78,45.25,44.78,45.03,694040.0
2021-09-17 09:35:00,45.0,45.1,44.87,45.1,208067.0,45.0,45.1,44.87,45.1,208067.0
2021-09-17 09:40:00,45.11,45.32,45.02,45.06,247744.0,45.11,45.32,45.02,45.06,247744.0
2021-09-17 09:45:00,45.08,45.35,45.07,45.28,206425.0,45.08,45.35,45.07,45.28,206425.0
2021-09-17 09:50:00,45.28,45.5,45.23,45.29,255085.0,45.28,45.5,45.23,45.29,255085.0
2021-09-17 09:55:00,45.31,45.31,45.1,45.13,128705.0,45.31,45.31,45.1,45.13,128705.0
2021-09-17 10:00:00,45.12,45.16,45.03,45.07,147357.0,45.12,45.16,45.03,45.07,147357.0
2021-09-17 10:05:00,45.05,45.06,44.87,44.92,183108.0,45.05,45.06,44.87,44.92,183108.0
2021-09-17 10:10:00,44.92,45.14,44.87,44.95,181905.0,44.92,45.14,44.87,44.95,181905.0
2021-09-17 10:15:00,44.94,45.04,44.87,45.04,136357.0,44.94,45.04,44.87,45.04,136357.0
2021-09-17 10:20:00,45.06,45.08,44.92,44.92,83166.0,45.06,45.08,44.92,44.92,83166.0
2021-09-17 10:25:00,44.93,44.97,44.78,44.79,147836.0,44.93,44.97,44.78,44.79,147836.0
2021-09-17 10:30:00,44.78,44.78,44.59,44.7,217304.0,44.78,44.78,44.59,44.7,217304.0
2021-09-17 10:35:00,44.71,44.8,44.66,44.77,182273.0,44.71,44.8,44.66,44.77,182273.0
2021-09-17 10:40:00,44.77,44.84,44.6,44.61,80240.0,44.77,44.84,44.6,44.61,80240.0
2021-09-17 10:45:00,44.61,44.71,44.58,44.69,82935.0,44.61,44.71,44.58,44.69,82935.0
2021-09-17 10:50:00,44.7,44.7,44.57,44.61,79050.0,44.7,44.7,44.57,44.61,79050.0
2021-09-17 10:55:00,44.62,44.63,44.52,44.63,72379.0,44.62,44.63,44.52,44.63,72379.0
2021-09-17 11:00:00,44.61,44.61,44.52,44.54,213622.0,44.61,44.61,44.52,44.54,213622.0
2021-09-17 11:05:00,44.53,44.63,44.52,44.58,71016.0,44.53,44.63,44.52,44.58,71016.0
2021-09-17 11:10:00,44.59,44.62,44.44,44.61,111021.0,44.59,44.62,44.44,44.61,111021.0
2021-09-17 11:15:00,44.61,44.92,44.6,44.9,114004.0,44.61,44.92,44.6,44.9,114004.0
2021-09-17 11:20:00,44.89,44.92,44.77,44.78,74725.0,44.89,44.92,44.77,44.78,74725.0
2021-09-17 11:25:00,44.77,44.8,44.66,44.7,60218.0,44.77,44.8,44.66,44.7,60218.0
2021-09-17 11:30:00,44.69,44.72,44.59,44.62,71199.0,44.69,44.72,44.59,44.62,71199.0
2021-09-17 11:35:00,44.61,44.72,44.58,44.68,64729.0,44.61,44.72,44.58,44.68,64729.0
2021-09-17 11:40:00,44.68,44.71,44.52,44.56,55165.0,44.68,44.71,44.52,44.56,55165.0
2021-09-17 11:45:00,44.55,44.63,44.47,44.62,83468.0,44.55,44.63,44.47,44.62,83468.0
2021-09-17 11:50:00,44.61,44.63,44.52,44.53,54683.0,44.61,44.63,44.52,44.53,54683.0
2021-09-17 11:55:00,44.53,44.68,44.52,44.62,61848.0,44.53,44.68,44.52,44.62,61848.0
2021-09-17 12:00:00,44.63,44.65,44.53,44.64,60870.0,44.63,44.65,44.53,44.64,60870.0
2021-09-17 12:05:00,44.63,44.68,44.61,44.65,36351.0,44.63,44.68,44.61,44.65,36351.0
2021-09-17 12:10:00,44.65,44.71,44.65,44.67,40162.0,44.65,44.71,44.65,44.67,40162.0
2021-09-17 12:15:00,44.67,44.77,44.67,44.75,62938.0,44.67,44.77,44.67,44.75,62938.0
2021-09-17 12:20:00,44.76,44.82,44.74,44.82,53478.0,44.76,44.82,44.74,44.82,53478.0
2021-09-17 12:25:00,44.81,44.85,44.73,44.74,61910.0,44.81,44.85,44.73,44.74,61910.0
2021-09-17 12:30:00,44.74,44.83,44.73,44.78,65743.0,44.74,44.83,44.73,44.78,65743.0
2021-09-17 12:35:00,44.78,44.92,44.78,44.91,98129.0,44.78,44.92,44.78,44.91,98129.0
2021-09-17 12:40:00,44.91,44.93,44.84,44.9,45975.0,44.91,44.93,44.84,44.9,45975.0
2021-09-17 12:45:00,44.9,44.94,44.88,44.89,40139.0,44.9,44.94,44.88,44.89,40139.0
2021-09-17 12:50:00,44.88,44.93,44.84,44.85,67639.0,44.88,44.93,44.84,44.85,67639.0
2021-09-17 12:55:00,44.86,44.89,44.73,44.73,155332.0,44.86,44.89,44.73,44.73,155332.0
2021-09-17 13:00:00,44.73,44.75,44.63,44.65,96428.0,44.73,44.75,44.63,44.65,96428.0
2021-09-17 13:05:00,44.64,44.66,44.6,44.6,63289.0,44.64,44.66,44.6,44.6,63289.0
2021-09-17 13:10:00,44.61,44.61,44.56,44.58,44157.0,44.61,44.61,44.56,44.58,44157.0
2021-09-17 13:15:00,44.58,44.65,44.55,44.56,115279.0,44.58,44.65,44.55,44.56,115279.0
2021-09-17 13:20:00,44.57,44.62,44.56,44.59,40770.0,44.57,44.62,44.56,44.59,40770.0
2021-09-17 13:25:00,44.59,44.63,44.57,44.61,34351.0,44.59,44.63,44.57,44.61,34351.0
2021-09-17 13:30:00,44.61,44.63,44.45,44.52,130410.0,44.61,44.63,44.45,44.52,130410.0
2021-09-17 13:35:00,44.53,44.63,44.52,44.62,62478.0,44.53,44.63,44.52,44.62,62478.0
2021-09-17 13:40:00,44.62,44.66,44.57,44.6,69723.0,44.62,44.66,44.57,44.6,69723.0
2021-09-17 13:45:00,44.59,44.59,44.45,44.46,87828.0,44.59,44.59,44.45,44.46,87828.0
2021-09-17 13:50:00,44.45,44.46,44.38,44.43,122022.0,44.45,44.46,44.38,44.43,122022.0
2021-09-17 13:55:00,44.43,44.52,44.43,44.51,37374.0,44.43,44.52,44.43,44.51,37374.0
2021-09-17 14:00:00,44.5,44.57,44.47,44.55,52865.0,44.5,44.57,44.47,44.55,52865.0
2021-09-17 14:05:00,44.55,44.56,44.45,44.53,61353.0,44.55,44.56,44.45,44.53,61353.0
2021-09-17 14:10:00,44.54,44.57,44.41,44.41,47144.0,44.54,44.57,44.41,44.41,47144.0
2021-09-17 14:15:00,44.41,44.42,44.32,44.33,62276.0,44.41,44.42,44.32,44.33,62276.0
2021-09-17 14:20:00,44.32,44.42,44.31,44.37,91373.0,44.32,44.42,44.31,44.37,91373.0
2021-09-17 14:25:00,44.37,44.38,44.29,44.31,130417.0,44.37,44.38,44.29,44.31,130417.0
2021-09-17 14:30:00,44.3,44.3,44.25,44.27,47825.0,44.3,44.3,44.25,44.27,47825.0
2021-09-17 14:35:00,44.26,44.26,44.11,44.13,211642.0,44.26,44.26,44.11,44.13,211642.0
2021-09-17 14:40:00,44.13,44.31,44.13,44.3,71712.0,44.13,44.31,44.13,44.3,71712.0
2021-09-17 14:45:00,44.31,44.39,44.28,44.35,109181.0,44.31,44.39,44.28,44.35,109181.0
2021-09-17 14:50:00,44.36,44.4,44.32,44.33,54534.0,44.36,44.4,44.32,44.33,54534.0
2021-09-17 14:55:00,44.34,44.43,44.33,44.37,83057.0,44.34,44.43,44.33,44.37,83057.0
2021-09-17 15:00:00,44.37,44.51,44.37,44.49,169338.0,44.37,44.51,44.37,44.49,169338.0
2021-09-17 15:05:00,44.5,44.53,44.44,44.47,152872.0,44.5,44.53,44.44,44.47,152872.0
2021-09-17 15:10:00,44.47,44.49,44.36,44.39,94634.0,44.47,44.49,44.36,44.39,94634.0
2021-09-17 15:15:00,44.39,44.49,44.37,44.49,78399.0,44.39,44.49,44.37,44.49,78399.0
2021-09-17 15:20:00,44.5,44.58,44.49,44.55,108802.0,44.5,44.58,44.49,44.55,108802.0
2021-09-17 15:25:00,44.55,44.55,44.42,44.44,129075.0,44.55,44.55,44.42,44.44,129075.0
2021-09-17 15:30:00,44.44,44.52,44.43,44.48,92167.0,44.44,44.52,44.43,44.48,92167.0
2021-09-17 15:35:00,44.48,44.52,44.42,44.48,110223.0,44.48,44.52,44.42,44.48,110223.0
2021-09-17 15:40:00,44.48,44.5,44.4,44.46,96813.0,44.48,44.5,44.4,44.46,96813.0
2021-09-17 15:45:00,44.46,44.48,44.34,44.34,145965.0,44.46,44.48,44.34,44.34,145965.0
2021-09-17 15:50:00,44.35,44.56,44.35,44.55,244913.0,44.35,44.56,44.35,44.55,244913.0
2021-09-17 15:55:00,44.54,44.58,44.5,44.54,298493.0,44.54,44.58,44.5,44.54,298493.0
2021-09-20 09:30:00,44.76,44.97,43.92,44.16,1077572.0,44.76,44.97,43.92,44.16,1077572.0
2021-09-20 09:35:00,44.16,44.17,43.59,43.94,435131.0,44.16,44.17,43.59,43.94,435131.0
2021-09-20 09:40:00,43.95,44.74,43.84,44.69,401999.0,43.95,44.74,43.84,44.69,401999.0
2021-09-20 09:45:00,44.68,45.24,44.67,45.19,437912.0,44.68,45.24,44.67,45.19,437912.0
2021-09-20 09:50:00,45.2,45.23,44.71,44.95,310407.0,45.2,45.23,44.71,44.95,310407.0
2021-09-20 09:55:00,44.93,45.07,44.36,44.41,281535.0,44.93,45.07,44.36,44.41,281535.0
2021-09-20 10:00:00,44.42,44.54,44.23,44.37,221554.0,44.42,44.54,44.23,44.37,221554.0
2021-09-20 10:05:00,44.36,44.78,44.31,44.61,247435.0,44.36,44.78,44.31,44.61,247435.0
2021-09-20 10:10:00,44.62,44.92,44.61,44.86,196356.0,44.62,44.92,44.61,44.86,196356.0
2021-09-20 10:15:00,44.87,44.94,44.61,44.76,236549.0,44.87,44.94,44.61,44.76,236549.0
2021-09-20 10:20:00,44.76,44.79,44.28,44.29,167185.0,44.76,44.79,44.28,44.29,167185.0
2021-09-20 10:25:00,44.3,44.42,44.15,44.25,254374.0,44.3,44.42,44.15,44.25,254374.0
2021-09-20 10:30:00,44.24,44.34,44.15,44.24,129948.0,44.24,44.34,44.15,44.24,129948.0
2021-09-20 10:35:00,44.24,44.51,44.23,44.49,193646.0,44.24,44.51,44.23,44.49,193646.0
2021-09-20 10:40:00,44.47,44.62,44.3,44.6,141588.0,44.47,44.62,44.3,44.6,141588.0
2021-09-20 10:45:00,44.57,44.72,44.38,44.66,113137.0,44.57,44.72,44.38,44.66,113137.0
2021-09-20 10:50:00,44.66,44.77,44.54,44.75,105693.0,44.66,44.77,44.54,44.75,105693.0
2021-09-20 10:55:00,44.74,44.86,44.68,44.84,136372.0,44.74,44.86,44.68,44.84,136372.0
2021-09-20 11:00:00,44.84,44.89,44.72,44.87,196249.0,44.84,44.89,44.72,44.87,196249.0
2021-09-20 11:05:00,44.89,45.06,44.88,44.98,147676.0,44.89,45.06,44.88,44.98,147676.0
2021-09-20 11:10:00,44.98,45.02,44.89,44.9,70239.0,44.98,45.02,44.89,44.9,70239.0
2021-09-20 11:15:00,44.9,44.91,44.65,44.7,108690.0,44.9,44.91,44.65,44.7,108690.0
2021-09-20 11:20:00,44.7,44.7,44.59,44.63,85465.0,44.7,44.7,44.59,44.63,85465.0
2021-09-20 11:25:00,44.62,44.74,44.59,44.74,115635.0,44.62,44.74,44.59,44.74,115635.0
2021-09-20 11:30:00,44.73,44.76,44.56,44.59,88925.0,44.73,44.76,44.56,44.59,88925.0
2021-09-20 11:35:00,44.58,44.68,44.53,44.66,70054.0,44.58,44.68,44.53,44.66,70054.0
2021-09-20 11:40:00,44.66,44.66,44.53,44.54,46123.0,44.66,44.66,44.53,44.54,46123.0
2021-09-20 11:45:00,44.54,44.65,44.53,44.64,49686.0,44.54,44.65,44.53,44.64,49686.0
2021-09-20 11:50:00,44.63,44.71,44.57,44.69,91462.0,44.63,44.71,44.57,44.69,91462.0
2021-09-20 11:55:00,44.71,44.76,44.62,44.68,96053.0,44.71,44.76,44.62,44.68,96053.0
2021-09-20 12:00:00,44.67,44.76,44.67,44.76,54533.0,44.67,44.76,44.67,44.76,54533.0
2021-09-20 12:05:00,44.76,44.82,44.63,44.66,110778.0,44.76,44.82,44.63,44.66,110778.0
2021-09-20 12:10:00,44.67,44.73,44.61,44.73,67756.0,44.67,44.73,44.61,44.73,67756.0
2021-09-20 12:15:00,44.73,44.82,44.71,44.75,163010.0,44.73,44.82,44.71,44.75,163010.0
2021-09-20 12:20:00,44.76,44.77,44.43,44.46,116317.0,44.76,44.77,44.43,44.46,116317.0
2021-09-20 12:25:00,44.48,44.5,44.41,44.5,102026.0,44.48,44.5,44.41,44.5,102026.0
2021-09-20 12:30:00,44.49,44.51,44.38,44.45,85778.0,44.49,44.51,44.38,44.45,85778.0
2021-09-20 12:35:00,44.44,44.54,44.41,44.52,45625.0,44.44,44.54,44.41,44.52,45625.0
2021-09-20 12:40:00,44.52,44.52,44.37,44.42,99698.0,44.52,44.52,44.37,44.42,99698.0
2021-09-20 12:45:00,44.4,44.41,44.31,44.33,73562.0,44.4,44.41,44.31,44.33,73562.0
2021-09-20 12:50:00,44.31,44.36,44.22,44.23,97795.0,44.31,44.36,44.22,44.23,97795.0
2021-09-20 12:55:00,44.23,44.27,44.18,44.2,67366.0,44.23,44.27,44.18,44.2,67366.0
2021-09-20 13:00:00,44.2,44.27,44.17,44.2,49654.0,44.2,44.27,44.17,44.2,49654.0
2021-09-20 13:05:00,44.21,44.29,44.17,44.28,74887.0,44.21,44.29,44.17,44.28,74887.0
2021-09-20 13:10:00,44.28,44.37,44.22,44.23,79201.0,44.28,44.37,44.22,44.23,79201.0
2021-09-20 13:15:00,44.23,44.4,44.21,44.38,93964.0,44.23,44.4,44.21,44.38,93964.0
2021-09-20 13:20:00,44.37,44.4,44.3,44.34,42328.0,44.37,44.4,44.3,44.34,42328.0
2021-09-20 13:25:00,44.34,44.46,44.34,44.44,76913.0,44.34,44.46,44.34,44.44,76913.0
2021-09-20 13:30:00,44.43,44.53,44.42,44.45,104791.0,44.43,44.53,44.42,44.45,104791.0
2021-09-20 13:35:00,44.46,44.52,44.37,44.51,76369.0,44.46,44.52,44.37,44.51,76369.0
2021-09-20 13:40:00,44.51,44.53,44.38,44.38,114500.0,44.51,44.53,44.38,44.38,114500.0
2021-09-20 13:45:00,44.39,44.55,44.35,44.52,53524.0,44.39,44.55,44.35,44.52,53524.0
2021-09-20 13:50:00,44.53,44.65,44.5,44.6,85632.0,44.53,44.65,44.5,44.6,85632.0
2021-09-20 13:55:00,44.6,44.65,44.56,44.61,62831.0,44.6,44.65,44.56,44.61,62831.0
2021-09-20 14:00:00,44.62,44.71,44.57,44.68,88013.0,44.62,44.71,44.57,44.68,88013.0
2021-09-20 14:05:00,44.67,44.67,44.47,44.48,109668.0,44.67,44.67,44.47,44.48,109668.0
2021-09-20 14:10:00,44.49,44.52,44.4,44.41,53063.0,44.49,44.52,44.4,44.41,53063.0
2021-09-20 14:15:00,44.41,44.47,44.38,44.44,50624.0,44.41,44.47,44.38,44.44,50624.0
2021-09-20 14:20:00,44.43,44.44,44.26,44.27,57789.0,44.43,44.44,44.26,44.27,57789.0
2021-09-20 14:25:00,44.27,44.32,44.26,44.29,42729.0,44.27,44.32,44.26,44.29,42729.0
2021-09-20 14:30:00,44.28,44.34,44.23,44.27,106761.0,44.28,44.34,44.23,44.27,106761.0
2021-09-20 14:35:00,44.28,44.31,44.2,44.3,66265.0,44.28,44.31,44.2,44.3,66265.0
2021-09-20 14:40:00,44.31,44.44,44.29,44.32,119309.0,44.31,44.44,44.29,44.32,119309.0
2021-09-20 14:45:00,44.31,44.5,44.29,44.42,83660.0,44.31,44.5,44.29,44.42,83660.0
2021-09-20 14:50:00,44.42,44.48,44.37,44.37,64904.0,44.42,44.48,44.37,44.37,64904.0
2021-09-20 14:55:00,44.39,44.57,44.33,44.42,139306.0,44.39,44.57,44.33,44.42,139306.0
2021-09-20 15:00:00,44.42,44.56,44.39,44.55,115415.0,44.42,44.56,44.39,44.55,115415.0
2021-09-20 15:05:00,44.54,44.54,44.39,44.46,116052.0,44.54,44.54,44.39,44.46,116052.0
2021-09-20 15:10:00,44.47,44.55,44.42,44.43,108197.0,44.47,44.55,44.42,44.43,108197.0
2021-09-20 15:15:00,44.44,44.54,44.4,44.44,112014.0,44.44,44.54,44.4,44.44,112014.0
2021-09-20 15:20:00,44.43,44.62,44.43,44.62,119317.0,44.43,44.62,44.43,44.62,119317.0
2021-09-20 15:25:00,44.62,44.75,44.6,44.74,136883.0,44.62,44.75,44.6,44.74,136883.0
2021-09-20 15:30:00,44.74,44.88,44.67,44.85,143120.0,44.74,44.88,44.67,44.85,143120.0
2021-09-20 15:35:00,44.84,45.07,44.83,45.05,401301.0,44.84,45.07,44.83,45.05,401301.0
2021-09-20 15:40:00,45.05,45.15,45.05,45.14,226199.0,45.05,45.15,45.05,45.14,226199.0
2021-09-20 15:45:00,45.14,45.2,45.13,45.15,238823.0,45.14,45.2,45.13,45.15,238823.0
2021-09-20 15:50:00,45.16,45.33,45.16,45.24,456676.0,45.16,45.33,45.16,45.24,456676.0
2021-09-20 15:55:00,45.24,45.34,45.23,45.28,378639.0,45.24,45.34,45.23,45.28,378639.0
2021-09-21 09:30:00,45.5,46.08,45.46,45.93,559410.0,45.5,46.08,45.46,45.93,559410.0
2021-09-21 09:35:00,45.94,46.26,45.92,46.03,435456.0,45.94,46.26,45.92,46.03,435456.0
2021-09-21 09:40:00,46.05,46.09,45.41,45.45,353332.0,46.05,46.09,45.41,45.45,353332.0
2021-09-21 09:45:00,45.47,45.85,45.36,45.82,260232.0,45.47,45.85,45.36,45.82,260232.0
2021-09-21 09:50:00,45.81,45.85,45.54,45.54,198452.0,45.81,45.85,45.54,45.54,198452.0
2021-09-21 09:55:00,45.55,45.56,44.85,45.3,434768.0,45.55,45.56,44.85,45.3,434768.0
2021-09-21 10:00:00,45.31,45.36,45.08,45.27,241409.0,45.31,45.36,45.08,45.27,241409.0
2021-09-21 10:05:00,45.26,45.29,44.91,44.92,159084.0,45.26,45.29,44.91,44.92,159084.0
2021-09-21 10:10:00,44.92,45.05,44.86,45.0,265589.0,44.92,45.05,44.86,45.0,265589.0
2021-09-21 10:15:00,44.99,45.0,44.71,44.87,283359.0,44.99,45.0,44.71,44.87,283359.0
2021-09-21 10:20:00,44.88,44.9,44.65,44.72,147158.0,44.88,44.9,44.65,44.72,147158.0
2021-09-21 10:25:00,44.72,45.02,44.65,45.01,212450.0,44.72,45.02,44.65,45.01,212450.0
2021-09-21 10:30:00,45.01,45.1,44.91,44.97,182924.0,45.01,45.1,44.91,44.97,182924.0
2021-09-21 10:35:00,44.96,45.09,44.88,45.02,124910.0,44.96,45.09,44.88,45.02,124910.0
2021-09-21 10:40:00,45.04,45.06,44.76,44.77,88306.0,45.04,45.06,44.76,44.77,88306.0
2021-09-21 10:45:00,44.75,44.79,44.58,44.59,148424.0,44.75,44.79,44.58,44.59,148424.0
2021-09-21 10:50:00,44.6,44.63,44.53,44.62,111774.0,44.6,44.63,44.53,44.62,111774.0
2021-09-21 10:55:00,44.6,44.7,44.59,44.63,120211.0,44.6,44.7,44.59,44.63,120211.0
2021-09-21 11:00:00,44.62,44.73,44.56,44.73,134097.0,44.62,44.73,44.56,44.73,134097.0
2021-09-21 11:05:00,44.72,44.79,44.7,44.76,74544.0,44.72,44.79,44.7,44.76,74544.0
2021-09-21 11:10:00,44.76,44.77,44.45,44.48,209978.0,44.76,44.77,44.45,44.48,209978.0
2021-09-21 11:15:00,44.47,44.5,44.33,44.36,159345.0,44.47,44.5,44.33,44.36,159345.0
2021-09-21 11:20:00,44.36,44.39,44.28,44.35,158880.0,44.36,44.39,44.28,44.35,158880.0
2021-09-21 11:25:00,44.35,44.45,44.3,44.33,92352.0,44.35,44.45,44.3,44.33,92352.0
2021-09-21 11:30:00,44.35,44.68,44.34,44.63,141272.0,44.35,44.68,44.34,44.63,141272.0
2021-09-21 11:35:00,44.62,44.64,44.54,44.58,80757.0,44.62,44.64,44.54,44.58,80757.0
2021-09-21 11:40:00,44.57,44.61,44.49,44.59,112976.0,44.57,44.61,44.49,44.59,112976.0
2021-09-21 11:45:00,44.6,44.7,44.59,44.65,70225.0,44.6,44.7,44.59,44.65,70225.0
2021-09-21 11:50:00,44.64,44.65,44.53,44.61,49665.0,44.64,44.65,44.53,44.61,49665.0
2021-09-21 11:55:00,44.61,44.78,44.61,44.75,139126.0,44.61,44.78,44.61,44.75,139126.0
2021-09-21 12:00:00,44.77,44.89,44.76,44.87,100344.0,44.77,44.89,44.76,44.87,100344.0
2021-09-21 12:05:00,44.86,44.95,44.84,44.9,75313.0,44.86,44.95,44.84,44.9,75313.0
2021-09-21 12:10:00,44.9,44.92,44.86,44.91,49971.0,44.9,44.92,44.86,44.91,49971.0
2021-09-21 12:15:00,44.9,44.9,44.8,44.82,110273.0,44.9,44.9,44.8,44.82,110273.0
2021-09-21 12:20:00,44.82,44.88,44.76,44.77,68984.0,44.82,44.88,44.76,44.77,68984.0
2021-09-21 12:25:00,44.78,44.83,44.77,44.82,36421.0,44.78,44.83,44.77,44.82,36421.0
2021-09-21 12:30:00,44.82,44.82,44.66,44.71,154171.0,44.82,44.82,44.66,44.71,154171.0
2021-09-21 12:35:00,44.71,44.76,44.67,44.68,40392.0,44.71,44.76,44.67,44.68,40392.0
2021-09-21 12:40:00,44.67,44.68,44.57,44.59,90674.0,44.67,44.68,44.57,44.59,90674.0
2021-09-21 12:45:00,44.58,44.61,44.51,44.55,77906.0,44.58,44.61,44.51,44.55,77906.0
2021-09-21 12:50:00,44.55,44.56,44.33,44.48,184105.0,44.55,44.56,44.33,44.48,184105.0
2021-09-21 12:55:00,44.48,44.61,44.46,44.57,72391.0,44.48,44.61,44.46,44.57,72391.0
2021-09-21 13:00:00,44.56,44.59,44.45,44.52,76391.0,44.56,44.59,44.45,44.52,76391.0
2021-09-21 13:05:00,44.52,44.62,44.47,44.53,58314.0,44.52,44.62,44.47,44.53,58314.0
2021-09-21 13:10:00,44.53,44.57,44.49,44.51,44717.0,44.53,44.57,44.49,44.51,44717.0
2021-09-21 13:15:00,44.51,44.57,44.48,44.56,60454.0,44.51,44.57,44.48,44.56,60454.0
2021-09-21 13:20:00,44.57,44.64,44.5,44.51,114598.0,44.57,44.64,44.5,44.51,114598.0
2021-09-21 13:25:00,44.51,44.59,44.45,44.53,100891.0,44.51,44.59,44.45,44.53,100891.0
2021-09-21 13:30:00,44.52,44.58,44.48,44.55,43251.0,44.52,44.58,44.48,44.55,43251.0
2021-09-21 13:35:00,44.54,44.58,44.47,44.57,40125.0,44.54,44.58,44.47,44.57,40125.0
2021-09-21 13:40:00,44.57,44.6,44.5,44.54,46763.0,44.57,44.6,44.5,44.54,46763.0
2021-09-21 13:45:00,44.54,44.55,44.48,44.55,41400.0,44.54,44.55,44.48,44.55,41400.0
2021-09-21 13:50:00,44.54,44.65,44.48,44.53,145895.0,44.54,44.65,44.48,44.53,145895.0
2021-09-21 13:55:00,44.54,44.61,44.52,44.6,74882.0,44.54,44.61,44.52,44.6,74882.0
2021-09-21 14:00:00,44.59,44.69,44.57,44.58,91508.0,44.59,44.69,44.57,44.58,91508.0
2021-09-21 14:05:00,44.59,44.61,44.5,44.53,54598.0,44.59,44.61,44.5,44.53,54598.0
2021-09-21 14:10:00,44.53,44.57,44.49,44.53,25481.0,44.53,44.57,44.49,44.53,25481.0
2021-09-21 14:15:00,44.53,44.54,44.48,44.5,31731.0,44.53,44.54,44.48,44.5,31731.0
2021-09-21 14:20:00,44.49,44.49,44.36,44.39,98916.0,44.49,44.49,44.36,44.39,98916.0
2021-09-21 14:25:00,44.38,44.43,44.34,44.37,105827.0,44.38,44.43,44.34,44.37,105827.0
2021-09-21 14:30:00,44.38,44.46,44.35,44.4,99015.0,44.38,44.46,44.35,44.4,99015.0
2021-09-21 14:35:00,44.4,44.44,44.35,44.42,52404.0,44.4,44.44,44.35,44.42,52404.0
2021-09-21 14:40:00,44.41,44.53,44.41,44.52,87748.0,44.41,44.53,44.41,44.52,87748.0
2021-09-21 14:45:00,44.51,44.58,44.47,44.51,46352.0,44.51,44.58,44.47,44.51,46352.0
2021-09-21 14:50:00,44.54,44.76,44.52,44.66,111506.0,44.54,44.76,44.52,44.66,111506.0
2021-09-21 14:55:00,44.67,44.69,44.6,44.65,79975.0,44.67,44.69,44.6,44.65,79975.0
2021-09-21 15:00:00,44.66,44.73,44.58,44.59,93638.0,44.66,44.73,44.58,44.59,93638.0
2021-09-21 15:05:00,44.59,44.71,44.58,44.7,64195.0,44.59,44.71,44.58,44.7,64195.0
2021-09-21 15:10:00,44.7,44.71,44.63,44.7,33919.0,44.7,44.71,44.63,44.7,33919.0
2021-09-21 15:15:00,44.71,44.75,44.57,44.57,78779.0,44.71,44.75,44.57,44.57,78779.0
2021-09-21 15:20:00,44.58,44.74,44.58,44.73,70020.0,44.58,44.74,44.58,44.73,70020.0
2021-09-21 15:25:00,44.73,44.76,44.7,44.74,72687.0,44.73,44.76,44.7,44.74,72687.0
2021-09-21 15:30:00,44.73,44.83,44.72,44.81,84658.0,44.73,44.83,44.72,44.81,84658.0
2021-09-21 15:35:00,44.8,44.84,44.67,44.68,104309.0,44.8,44.84,44.67,44.68,104309.0
2021-09-21 15:40:00,44.68,44.72,44.63,44.66,100938.0,44.68,44.72,44.63,44.66,100938.0
2021-09-21 15:45:00,44.65,44.65,44.52,44.53,101132.0,44.65,44.65,44.52,44.53,101132.0
2021-09-21 15:50:00,44.53,44.58,44.5,44.51,119810.0,44.53,44.58,44.5,44.51,119810.0
2021-09-21 15:55:00,44.52,44.56,44.44,44.45,317603.0,44.52,44.56,44.44,44.45,317603.0
2021-09-22 09:30:00,44.8,45.25,44.8,45.14,403157.0,44.8,45.25,44.8,45.14,403157.0
2021-09-22 09:35:00,45.14,45.41,45.09,45.32,297452.0,45.14,45.41,45.09,45.32,297452.0
2021-09-22 09:40:00,45.34,45.5,45.04,45.19,244135.0,45.34,45.5,45.04,45.19,244135.0
2021-09-22 09:45:00,45.18,45.47,45.12,45.37,275754.0,45.18,45.47,45.12,45.37,275754.0
2021-09-22 09:50:00,45.36,45.58,45.31,45.4,263315.0,45.36,45.58,45.31,45.4,263315.0
2021-09-22 09:55:00,45.38,45.62,45.37,45.53,277703.0,45.38,45.62,45.37,45.53,277703.0
2021-09-22 10:00:00,45.54,45.54,45.26,45.38,220922.0,45.54,45.54,45.26,45.38,220922.0
2021-09-22 10:05:00,45.37,45.39,45.18,45.28,234795.0,45.37,45.39,45.18,45.28,234795.0
2021-09-22 10:10:00,45.29,45.5,45.22,45.48,151096.0,45.29,45.5,45.22,45.48,151096.0
2021-09-22 10:15:00,45.48,45.55,45.44,45.5,171756.0,45.48,45.55,45.44,45.5,171756.0
2021-09-22 10:20:00,45.51,45.61,45.46,45.5,193465.0,45.51,45.61,45.46,45.5,193465.0
2021-09-22 10:25:00,45.5,45.52,45.31,45.33,117891.0,45.5,45.52,45.31,45.33,117891.0
2021-09-22 10:30:00,45.33,45.43,45.21,45.32,167186.0,45.33,45.43,45.21,45.32,167186.0
2021-09-22 10:35:00,45.31,45.4,45.28,45.36,104992.0,45.31,45.4,45.28,45.36,104992.0
2021-09-22 10:40:00,45.32,45.45,45.29,45.38,201073.0,45.32,45.45,45.29,45.38,201073.0
2021-09-22 10:45:00,45.37,45.42,45.27,45.41,113054.0,45.37,45.42,45.27,45.41,113054.0
2021-09-22 10:50:00,45.41,45.48,45.35,45.41,100442.0,45.41,45.48,45.35,45.41,100442.0
2021-09-22 10:55:00,45.41,45.5,45.4,45.42,54777.0,45.41,45.5,45.4,45.42,54777.0
2021-09-22 11:00:00,45.43,45.61,45.42,45.57,255204.0,45.43,45.61,45.42,45.57,255204.0
2021-09-22 11:05:00,45.56,45.62,45.48,45.53,99716.0,45.56,45.62,45.48,45.53,99716.0
2021-09-22 11:10:00,45.54,45.73,45.54,45.72,171732.0,45.54,45.73,45.54,45.72,171732.0
2021-09-22 11:15:00,45.71,45.81,45.69,45.8,168006.0,45.71,45.81,45.69,45.8,168006.0
2021-09-22 11:20:00,45.8,45.9,45.79,45.86,154359.0,45.8,45.9,45.79,45.86,154359.0
2021-09-22 11:25:00,45.87,45.96,45.85,45.91,171592.0,45.87,45.96,45.85,45.91,171592.0
2021-09-22 11:30:00,45.89,45.93,45.83,45.86,137846.0,45.89,45.93,45.83,45.86,137846.0
2021-09-22 11:35:00,45.87,45.89,45.83,45.86,107949.0,45.87,45.89,45.83,45.86,107949.0
2021-09-22 11:40:00,45.86,45.87,45.77,45.85,93474.0,45.86,45.87,45.77,45.85,93474.0
2021-09-22 11:45:00,45.84,45.85,45.72,45.76,69252.0,45.84,45.85,45.72,45.76,69252.0
2021-09-22 11:50:00,45.77,45.87,45.72,45.75,158869.0,45.77,45.87,45.72,45.75,158869.0
2021-09-22 11:55:00,45.74,45.78,45.71,45.74,57150.0,45.74,45.78,45.71,45.74,57150.0
2021-09-22 12:00:00,45.75,45.82,45.73,45.82,57890.0,45.75,45.82,45.73,45.82,57890.0
2021-09-22 12:05:00,45.82,45.83,45.74,45.76,45719.0,45.82,45.83,45.74,45.76,45719.0
2021-09-22 12:10:00,45.76,45.78,45.65,45.66,65465.0,45.76,45.78,45.65,45.66,65465.0
2021-09-22 12:15:00,45.66,45.67,45.56,45.65,108522.0,45.66,45.67,45.56,45.65,108522.0
2021-09-22 12:20:00,45.66,45.67,45.58,45.6,56364.0,45.66,45.67,45.58,45.6,56364.0
2021-09-22 12:25:00,45.59,45.69,45.59,45.69,57049.0,45.59,45.69,45.59,45.69,57049.0
2021-09-22 12:30:00,45.7,45.71,45.63,45.67,46040.0,45.7,45.71,45.63,45.67,46040.0
2021-09-22 12:35:00,45.67,45.73,45.66,45.68,59981.0,45.67,45.73,45.66,45.68,59981.0
2021-09-22 12:40:00,45.67,45.68,45.59,45.62,45267.0,45.67,45.68,45.59,45.62,45267.0
2021-09-22 12:45:00,45.61,45.71,45.6,45.69,42878.0,45.61,45.71,45.6,45.69,42878.0
2021-09-22 12:50:00,45.69,45.72,45.57,45.58,54015.0,45.69,45.72,45.57,45.58,54015.0
2021-09-22 12:55:00,45.59,45.69,45.59,45.66,68170.0,45.59,45.69,45.59,45.66,68170.0
2021-09-22 13:00:00,45.67,45.69,45.61,45.63,28491.0,45.67,45.69,45.61,45.63,28491.0
2021-09-22 13:05:00,45.62,45.77,45.6,45.76,70454.0,45.62,45.77,45.6,45.76,70454.0
2021-09-22 13:10:00,45.76,45.77,45.71,45.74,40059.0,45.76,45.77,45.71,45.74,40059.0
2021-09-22 13:15:00,45.74,45.81,45.7,45.74,85271.0,45.74,45.81,45.7,45.74,85271.0
2021-09-22 13:20:00,45.74,45.81,45.72,45.73,128081.0,45.74,45.81,45.72,45.73,128081.0
2021-09-22 13:25:00,45.73,45.84,45.72,45.81,65205.0,45.73,45.84,45.72,45.81,65205.0
2021-09-22 13:30:00,45.8,45.87,45.79,45.87,80179.0,45.8,45.87,45.79,45.87,80179.0
2021-09-22 13:35:00,45.86,45.86,45.8,45.85,53363.0,45.86,45.86,45.8,45.85,53363.0
2021-09-22 13:40:00,45.84,45.9,45.81,45.84,100715.0,45.84,45.9,45.81,45.84,100715.0
2021-09-22 13:45:00,45.83,45.83,45.75,45.78,57861.0,45.83,45.83,45.75,45.78,57861.0
2021-09-22 13:50:00,45.77,45.77,45.67,45.7,111214.0,45.77,45.77,45.67,45.7,111214.0
2021-09-22 13:55:00,45.7,45.75,45.68,45.73,69550.0,45.7,45.75,45.68,45.73,69550.0
2021-09-22 14:00:00,45.73,45.88,45.59,45.86,151327.0,45.73,45.88,45.59,45.86,151327.0
2021-09-22 14:05:00,45.88,45.96,45.81,45.94,147467.0,45.88,45.96,45.81,45.94,147467.0
2021-09-22 14:10:00,45.94,46.04,45.93,46.03,136163.0,45.94,46.04,45.93,46.03,136163.0
2021-09-22 14:15:00,46.03,46.12,45.93,45.96,161735.0,46.03,46.12,45.93,45.96,161735.0
2021-09-22 14:20:00,45.97,46.0,45.82,45.97,175535.0,45.97,46.0,45.82,45.97,175535.0
2021-09-22 14:25:00,45.97,46.15,45.96,46.14,182901.0,45.97,46.15,45.96,46.14,182901.0
2021-09-22 14:30:00,46.14,46.29,46.11,46.22,287894.0,46.14,46.29,46.11,46.22,287894.0
2021-09-22 14:35:00,46.21,46.27,45.96,46.06,256468.0,46.21,46.27,45.96,46.06,256468.0
2021-09-22 14:40:00,46.05,46.06,45.89,45.93,396831.0,46.05,46.06,45.89,45.93,396831.0
2021-09-22 14:45:00,45.91,45.94,45.75,45.78,156918.0,45.91,45.94,45.75,45.78,156918.0
2021-09-22 14:50:00,45.78,45.97,45.62,45.89,162254.0,45.78,45.97,45.62,45.89,162254.0
2021-09-22 14:55:00,45.91,45.92,45.77,45.87,98478.0,45.91,45.92,45.77,45.87,98478.0
2021-09-22 15:00:00,45.87,45.87,45.73,45.79,82098.0,45.87,45.87,45.73,45.79,82098.0
2021-09-22 15:05:00,45.79,45.84,45.7,45.83,91832.0,45.79,45.84,45.7,45.83,91832.0
2021-09-22 15:10:00,45.82,45.93,45.77,45.9,88254.0,45.82,45.93,45.77,45.9,88254.0
2021-09-22 15:15:00,45.9,46.01,45.87,45.97,261484.0,45.9,46.01,45.87,45.97,261484.0
2021-09-22 15:20:00,45.98,45.99,45.84,45.88,113437.0,45.98,45.99,45.84,45.88,113437.0
2021-09-22 15:25:00,45.89,45.9,45.79,45.85,145210.0,45.89,45.9,45.79,45.85,145210.0
2021-09-22 15:30:00,45.85,45.89,45.72,45.77,111366.0,45.85,45.89,45.72,45.77,111366.0
2021-09-22 15:35:00,45.76,45.8,45.7,45.72,142125.0,45.76,45.8,45.7,45.72,142125.0
2021-09-22 15:40:00,45.72,45.74,45.54,45.59,142984.0,45.72,45.74,45.54,45.59,142984.0
2021-09-22 15:45:00,45.59,45.67,45.57,45.59,157686.0,45.59,45.67,45.57,45.59,157686.0
2021-09-22 15:50:00,45.59,45.76,45.53,45.64,419055.0,45.59,45.76,45.53,45.64,419055.0
2021-09-22 15:55:00,45.64,45.75,45.63,45.67,422598.0,45.64,45.75,45.63,45.67,422598.0
2021-09-23 09:30:00,46.2,46.45,46.1,46.35,385568.0,46.2,46.45,46.1,46.35,385568.0
2021-09-23 09:35:00,46.34,46.65,46.21,46.53,295270.0,46.34,46.65,46.21,46.53,295270.0
2021-09-23 09:40:00,46.52,46.73,46.4,46.62,286781.0,46.52,46.73,46.4,46.62,286781.0
2021-09-23 09:45:00,46.62,46.87,46.57,46.84,239815.0,46.62,46.87,46.57,46.84,239815.0
2021-09-23 09:50:00,46.83,46.86,46.47,46.52,337642.0,46.83,46.86,46.47,46.52,337642.0
2021-09-23 09:55:00,46.55,46.92,46.52,46.83,230697.0,46.55,46.92,46.52,46.83,230697.0
2021-09-23 10:00:00,46.83,46.98,46.78,46.95,264772.0,46.83,46.98,46.78,46.95,264772.0
2021-09-23 10:05:00,46.93,46.99,46.86,46.99,167129.0,46.93,46.99,46.86,46.99,167129.0
2021-09-23 10:10:00,46.98,47.09,46.95,47.07,350886.0,46.98,47.09,46.95,47.07,350886.0
2021-09-23 10:15:00,47.05,47.12,47.01,47.05,176017.0,47.05,47.12,47.01,47.05,176017.0
2021-09-23 10:20:00,47.04,47.1,46.99,47.05,105691.0,47.04,47.1,46.99,47.05,105691.0
2021-09-23 10:25:00,47.05,47.14,47.03,47.09,159350.0,47.05,47.14,47.03,47.09,159350.0
2021-09-23 10:30:00,47.1,47.17,47.02,47.07,128897.0,47.1,47.17,47.02,47.07,128897.0
2021-09-23 10:35:00,47.07,47.17,47.03,47.12,160166.0,47.07,47.17,47.03,47.12,160166.0
2021-09-23 10:40:00,47.13,47.23,47.07,47.18,132453.0,47.13,47.23,47.07,47.18,132453.0
2021-09-23 10:45:00,47.17,47.24,47.15,47.18,126425.0,47.17,47.24,47.15,47.18,126425.0
2021-09-23 10:50:00,47.18,47.23,47.11,47.21,104036.0,47.18,47.23,47.11,47.21,104036.0
2021-09-23 10:55:00,47.21,47.36,47.2,47.35,166215.0,47.21,47.36,47.2,47.35,166215.0
2021-09-23 11:00:00,47.35,47.44,47.28,47.44,166618.0,47.35,47.44,47.28,47.44,166618.0
2021-09-23 11:05:00,47.43,47.43,47.23,47.27,229745.0,47.43,47.43,47.23,47.27,229745.0
2021-09-23 11:10:00,47.27,47.39,47.26,47.34,84265.0,47.27,47.39,47.26,47.34,84265.0
2021-09-23 11:15:00,47.35,47.58,47.34,47.56,270490.0,47.35,47.58,47.34,47.56,270490.0
2021-09-23 11:20:00,47.56,47.64,47.54,47.59,190466.0,47.56,47.64,47.54,47.59,190466.0
2021-09-23 11:25:00,47.59,47.6,47.5,47.51,137397.0,47.59,47.6,47.5,47.51,137397.0
2021-09-23 11:30:00,47.51,47.52,47.31,47.32,144176.0,47.51,47.52,47.31,47.32,144176.0
2021-09-23 11:35:00,47.32,47.4,47.3,47.33,129604.0,47.32,47.4,47.3,47.33,129604.0
2021-09-23 11:40:00,47.32,47.38,47.26,47.35,76841.0,47.32,47.38,47.26,47.35,76841.0
2021-09-23 11:45:00,47.35,47.41,47.34,47.38,59462.0,47.35,47.41,47.34,47.38,59462.0
2021-09-23 11:50:00,47.39,47.44,47.34,47.38,65160.0,47.39,47.44,47.34,47.38,65160.0
2021-09-23 11:55:00,47.37,47.44,47.35,47.44,96947.0,47.37,47.44,47.35,47.44,96947.0
2021-09-23 12:00:00,47.43,47.44,47.33,47.37,100007.0,47.43,47.44,47.33,47.37,100007.0
2021-09-23 12:05:00,47.38,47.42,47.35,47.39,66611.0,47.38,47.42,47.35,47.39,66611.0
2021-09-23 12:10:00,47.4,47.43,47.37,47.42,65121.0,47.4,47.43,47.37,47.42,65121.0
2021-09-23 12:15:00,47.41,47.44,47.39,47.42,67025.0,47.41,47.44,47.39,47.42,67025.0
2021-09-23 12:20:00,47.42,47.48,47.42,47.46,61204.0,47.42,47.48,47.42,47.46,61204.0
2021-09-23 12:25:00,47.46,47.53,47.38,47.52,109027.0,47.46,47.53,47.38,47.52,109027.0
2021-09-23 12:30:00,47.53,47.53,47.48,47.49,57282.0,47.53,47.53,47.48,47.49,57282.0
2021-09-23 12:35:00,47.49,47.54,47.47,47.51,59666.0,47.49,47.54,47.47,47.51,59666.0
2021-09-23 12:40:00,47.52,47.56,47.5,47.55,190455.0,47.52,47.56,47.5,47.55,190455.0
2021-09-23 12:45:00,47.55,47.7,47.51,47.69,202985.0,47.55,47.7,47.51,47.69,202985.0
2021-09-23 12:50:00,47.69,47.7,47.59,47.63,104219.0,47.69,47.7,47.59,47.63,104219.0
2021-09-23 12:55:00,47.62,47.65,47.53,47.57,96318.0,47.62,47.65,47.53,47.57,96318.0
2021-09-23 13:00:00,47.57,47.65,47.57,47.65,50787.0,47.57,47.65,47.57,47.65,50787.0
2021-09-23 13:05:00,47.65,47.69,47.63,47.67,60609.0,47.65,47.69,47.63,47.67,60609.0
2021-09-23 13:10:00,47.67,47.7,47.64,47.66,51204.0,47.67,47.7,47.64,47.66,51204.0
2021-09-23 13:15:00,47.66,47.7,47.62,47.65,57099.0,47.66,47.7,47.62,47.65,57099.0
2021-09-23 13:20:00,47.66,47.66,47.6,47.63,47662.0,47.66,47.66,47.6,47.63,47662.0
2021-09-23 13:25:00,47.63,47.71,47.62,47.68,126795.0,47.63,47.71,47.62,47.68,126795.0
2021-09-23 13:30:00,47.69,47.7,47.54,47.62,127189.0,47.69,47.7,47.54,47.62,127189.0
2021-09-23 13:35:00,47.62,47.66,47.61,47.63,64630.0,47.62,47.66,47.61,47.63,64630.0
2021-09-23 13:40:00,47.64,47.69,47.63,47.68,83366.0,47.64,47.69,47.63,47.68,83366.0
2021-09-23 13:45:00,47.68,47.78,47.66,47.72,193252.0,47.68,47.78,47.66,47.72,193252.0
2021-09-23 13:50:00,47.71,47.79,47.7,47.73,128985.0,47.71,47.79,47.7,47.73,128985.0
2021-09-23 13:55:00,47.73,47.73,47.67,47.72,87349.0,47.73,47.73,47.67,47.72,87349.0
2021-09-23 14:00:00,47.73,47.77,47.69,47.74,100462.0,47.73,47.77,47.69,47.74,100462.0
2021-09-23 14:05:00,47.75,47.77,47.55,47.58,123262.0,47.75,47.77,47.55,47.58,123262.0
2021-09-23 14:10:00,47.58,47.61,47.53,47.56,117673.0,47.58,47.61,47.53,47.56,117673.0
2021-09-23 14:15:00,47.56,47.72,47.56,47.72,114411.0,47.56,47.72,47.56,47.72,114411.0
2021-09-23 14:20:00,47.71,47.83,47.7,47.77,102226.0,47.71,47.83,47.7,47.77,102226.0
2021-09-23 14:25:00,47.78,47.81,47.76,47.78,59246.0,47.78,47.81,47.76,47.78,59246.0
2021-09-23 14:30:00,47.79,47.82,47.69,47.71,79281.0,47.79,47.82,47.69,47.71,79281.0
2021-09-23 14:35:00,47.71,47.76,47.61,47.62,71300.0,47.71,47.76,47.61,47.62,71300.0
2021-09-23 14:40:00,47.63,47.63,47.46,47.49,176252.0,47.63,47.63,47.46,47.49,176252.0
2021-09-23 14:45:00,47.5,47.52,47.41,47.42,123904.0,47.5,47.52,47.41,47.42,123904.0
2021-09-23 14:50:00,47.41,47.48,47.37,47.38,90782.0,47.41,47.48,47.37,47.38,90782.0
2021-09-23 14:55:00,47.38,47.38,47.3,47.32,104661.0,47.38,47.38,47.3,47.32,104661.0
2021-09-23 15:00:00,47.31,47.36,47.29,47.3,70529.0,47.31,47.36,47.29,47.3,70529.0
2021-09-23 15:05:00,47.3,47.31,47.2,47.24,118585.0,47.3,47.31,47.2,47.24,118585.0
2021-09-23 15:10:00,47.24,47.24,47.16,47.21,135095.0,47.24,47.24,47.16,47.21,135095.0
2021-09-23 15:15:00,47.22,47.27,47.19,47.23,121560.0,47.22,47.27,47.19,47.23,121560.0
2021-09-23 15:20:00,47.23,47.28,47.21,47.28,104068.0,47.23,47.28,47.21,47.28,104068.0
2021-09-23 15:25:00,47.28,47.35,47.25,47.31,121619.0,47.28,47.35,47.25,47.31,121619.0
2021-09-23 15:30:00,47.32,47.36,47.29,47.34,125264.0,47.32,47.36,47.29,47.34,125264.0
2021-09-23 15:35:00,47.33,47.43,47.32,47.4,104837.0,47.33,47.43,47.32,47.4,104837.0
2021-09-23 15:40:00,47.39,47.49,47.37,47.47,149920.0,47.39,47.49,47.37,47.47,149920.0
2021-09-23 15:45:00,47.47,47.54,47.43,47.52,161069.0,47.47,47.54,47.43,47.52,161069.0
2021-09-23 15:50:00,47.51,47.51,47.35,47.47,370613.0,47.51,47.51,47.35,47.47,370613.0
2021-09-23 15:55:00,47.48,47.54,47.43,47.44,441985.0,47.48,47.54,47.43,47.44,441985.0
2021-09-24 09:30:00,47.38,48.01,47.38,47.98,580127.0,47.38,48.01,47.38,47.98,580127.0
2021-09-24 09:35:00,48.0,48.13,47.82,48.05,422344.0,48.0,48.13,47.82,48.05,422344.0
2021-09-24 09:40:00,48.05,48.32,48.02,48.18,465813.0,48.05,48.32,48.02,48.18,465813.0
2021-09-24 09:45:00,48.19,48.2,47.56,47.57,370731.0,48.19,48.2,47.56,47.57,370731.0
2021-09-24 09:50:00,47.55,48.18,47.53,48.11,320685.0,47.55,48.18,47.53,48.11,320685.0
2021-09-24 09:55:00,48.12,48.31,48.07,48.15,268506.0,48.12,48.31,48.07,48.15,268506.0
2021-09-24 10:00:00,48.16,48.35,48.02,48.32,208283.0,48.16,48.35,48.02,48.32,208283.0
2021-09-24 10:05:00,48.33,48.47,48.23,48.38,247812.0,48.33,48.47,48.23,48.38,247812.0
2021-09-24 10:10:00,48.38,48.47,48.17,48.17,260080.0,48.38,48.47,48.17,48.17,260080.0
2021-09-24 10:15:00,48.16,48.36,48.14,48.27,151785.0,48.16,48.36,48.14,48.27,151785.0
2021-09-24 10:20:00,48.3,48.48,48.26,48.43,139622.0,48.3,48.48,48.26,48.43,139622.0
2021-09-24 10:25:00,48.43,48.67,48.43,48.65,344801.0,48.43,48.67,48.43,48.65,344801.0
2021-09-24 10:30:00,48.65,48.7,48.55,48.63,193757.0,48.65,48.7,48.55,48.63,193757.0
2021-09-24 10:35:00,48.63,48.82,48.62,48.65,190856.0,48.63,48.82,48.62,48.65,190856.0
2021-09-24 10:40:00,48.65,48.84,48.62,48.77,129616.0,48.65,48.84,48.62,48.77,129616.0
2021-09-24 10:45:00,48.76,48.83,48.63,48.76,188567.0,48.76,48.83,48.63,48.76,188567.0
2021-09-24 10:50:00,48.75,48.83,48.68,48.69,140390.0,48.75,48.83,48.68,48.69,140390.0
2021-09-24 10:55:00,48.7,48.77,48.63,48.66,90866.0,48.7,48.77,48.63,48.66,90866.0
2021-09-24 11:00:00,48.66,48.69,48.57,48.62,71562.0,48.66,48.69,48.57,48.62,71562.0
2021-09-24 11:05:00,48.62,48.69,48.54,48.69,90472.0,48.62,48.69,48.54,48.69,90472.0
2021-09-24 11:10:00,48.69,48.69,48.56,48.57,59227.0,48.69,48.69,48.56,48.57,59227.0
2021-09-24 11:15:00,48.56,48.67,48.54,48.55,98986.0,48.56,48.67,48.54,48.55,98986.0
2021-09-24 11:20:00,48.55,48.59,48.49,48.54,106274.0,48.55,48.59,48.49,48.54,106274.0
2021-09-24 11:25:00,48.55,48.55,48.35,48.46,206584.0,48.55,48.55,48.35,48.46,206584.0
2021-09-24 11:30:00,48.45,48.56,48.44,48.51,75049.0,48.45,48.56,48.44,48.51,75049.0
2021-09-24 11:35:00,48.51,48.55,48.44,48.5,94214.0,48.51,48.55,48.44,48.5,94214.0
2021-09-24 11:40:00,48.5,48.59,48.49,48.58,111441.0,48.5,48.59,48.49,48.58,111441.0
2021-09-24 11:45:00,48.58,48.68,48.57,48.63,100697.0,48.58,48.68,48.57,48.63,100697.0
2021-09-24 11:50:00,48.62,48.7,48.6,48.69,56677.0,48.62,48.7,48.6,48.69,56677.0
2021-09-24 11:55:00,48.68,48.79,48.67,48.79,91024.0,48.68,48.79,48.67,48.79,91024.0
2021-09-24 12:00:00,48.79,48.81,48.69,48.76,113673.0,48.79,48.81,48.69,48.76,113673.0
2021-09-24 12:05:00,48.76,48.78,48.73,48.78,59117.0,48.76,48.78,48.73,48.78,59117.0
2021-09-24 12:10:00,48.77,48.79,48.73,48.76,57121.0,48.77,48.79,48.73,48.76,57121.0
2021-09-24 12:15:00,48.76,48.8,48.71,48.74,66283.0,48.76,48.8,48.71,48.74,66283.0
2021-09-24 12:20:00,48.74,48.76,48.69,48.75,42249.0,48.74,48.76,48.69,48.75,42249.0
2021-09-24 12:25:00,48.74,48.77,48.69,48.73,64151.0,48.74,48.77,48.69,48.73,64151.0
2021-09-24 12:30:00,48.74,48.79,48.69,48.71,38969.0,48.74,48.79,48.69,48.71,38969.0
2021-09-24 12:35:00,48.71,48.71,48.63,48.69,91999.0,48.71,48.71,48.63,48.69,91999.0
2021-09-24 12:40:00,48.68,48.76,48.65,48.67,43388.0,48.68,48.76,48.65,48.67,43388.0
2021-09-24 12:45:00,48.68,48.68,48.54,48.57,46163.0,48.68,48.68,48.54,48.57,46163.0
2021-09-24 12:50:00,48.58,48.64,48.58,48.62,35505.0,48.58,48.64,48.58,48.62,35505.0
2021-09-24 12:55:00,48.62,48.62,48.55,48.58,35255.0,48.62,48.62,48.55,48.58,35255.0
2021-09-24 13:00:00,48.59,48.62,48.57,48.59,45061.0,48.59,48.62,48.57,48.59,45061.0
2021-09-24 13:05:00,48.58,48.61,48.53,48.57,38939.0,48.58,48.61,48.53,48.57,38939.0
2021-09-24 13:10:00,48.59,48.6,48.55,48.59,40496.0,48.59,48.6,48.55,48.59,40496.0
2021-09-24 13:15:00,48.59,48.66,48.55,48.66,43177.0,48.59,48.66,48.55,48.66,43177.0
2021-09-24 13:20:00,48.66,48.68,48.61,48.62,32546.0,48.66,48.68,48.61,48.62,32546.0
2021-09-24 13:25:00,48.63,48.65,48.6,48.63,35809.0,48.63,48.65,48.6,48.63,35809.0
2021-09-24 13:30:00,48.64,48.68,48.55,48.55,37679.0,48.64,48.68,48.55,48.55,37679.0
2021-09-24 13:35:00,48.55,48.62,48.54,48.6,34536.0,48.55,48.62,48.54,48.6,34536.0
2021-09-24 13:40:00,48.59,48.63,48.57,48.62,24197.0,48.59,48.63,48.57,48.62,24197.0
2021-09-24 13:45:00,48.62,48.66,48.58,48.6,47584.0,48.62,48.66,48.58,48.6,47584.0
2021-09-24 13:50:00,48.6,48.66,48.54,48.55,56948.0,48.6,48.66,48.54,48.55,56948.0
2021-09-24 13:55:00,48.55,48.57,48.51,48.52,40615.0,48.55,48.57,48.51,48.52,40615.0
2021-09-24 14:00:00,48.53,48.56,48.47,48.49,58716.0,48.53,48.56,48.47,48.49,58716.0
2021-09-24 14:05:00,48.5,48.55,48.49,48.55,42516.0,48.5,48.55,48.49,48.55,42516.0
2021-09-24 14:10:00,48.55,48.62,48.54,48.61,51363.0,48.55,48.62,48.54,48.61,51363.0
2021-09-24 14:15:00,48.6,48.62,48.56,48.57,43719.0,48.6,48.62,48.56,48.57,43719.0
2021-09-24 14:20:00,48.58,48.6,48.49,48.51,64678.0,48.58,48.6,48.49,48.51,64678.0
2021-09-24 14:25:00,48.5,48.54,48.47,48.52,115892.0,48.5,48.54,48.47,48.52,115892.0
2021-09-24 14:30:00,48.51,48.52,48.44,48.48,77458.0,48.51,48.52,48.44,48.48,77458.0
2021-09-24 14:35:00,48.47,48.47,48.42,48.45,72061.0,48.47,48.47,48.42,48.45,72061.0
2021-09-24 14:40:00,48.46,48.52,48.44,48.51,35219.0,48.46,48.52,48.44,48.51,35219.0
2021-09-24 14:45:00,48.51,48.55,48.49,48.54,37942.0,48.51,48.55,48.49,48.54,37942.0
2021-09-24 14:50:00,48.54,48.61,48.52,48.61,67554.0,48.54,48.61,48.52,48.61,67554.0
2021-09-24 14:55:00,48.61,48.66,48.59,48.64,53446.0,48.61,48.66,48.59,48.64,53446.0
2021-09-24 15:00:00,48.64,48.64,48.58,48.61,41282.0,48.64,48.64,48.58,48.61,41282.0
2021-09-24 15:05:00,48.62,48.62,48.53,48.54,38131.0,48.62,48.62,48.53,48.54,38131.0
2021-09-24 15:10:00,48.55,48.61,48.53,48.6,40837.0,48.55,48.61,48.53,48.6,40837.0
2021-09-24 15:15:00,48.61,48.66,48.61,48.62,58432.0,48.61,48.66,48.61,48.62,58432.0
2021-09-24 15:20:00,48.62,48.69,48.6,48.64,65403.0,48.62,48.69,48.6,48.64,65403.0
2021-09-24 15:25:00,48.65,48.68,48.63,48.67,99244.0,48.65,48.68,48.63,48.67,99244.0
2021-09-24 15:30:00,48.67,48.7,48.66,48.68,107910.0,48.67,48.7,48.66,48.68,107910.0
2021-09-24 15:35:00,48.68,48.79,48.67,48.77,124577.0,48.68,48.79,48.67,48.77,124577.0
2021-09-24 15:40:00,48.78,48.9,48.76,48.89,219123.0,48.78,48.9,48.76,48.89,219123.0
2021-09-24 15:45:00,48.9,48.93,48.87,48.91,146435.0,48.9,48.93,48.87,48.91,146435.0
2021-09-24 15:50:00,48.91,48.95,48.82,48.86,345194.0,48.91,48.95,48.82,48.86,345194.0
2021-09-24 15:55:00,48.86,48.86,48.78,48.79,288711.0,48.86,48.86,48.78,48.79,288711.0
2021-09-27 09:30:00,49.51,49.79,49.35,49.62,658593.0,49.51,49.79,49.35,49.62,658593.0
2021-09-27 09:35:00,49.63,49.97,49.42,49.95,415877.0,49.63,49.97,49.42,49.95,415877.0
2021-09-27 09:40:00,49.96,50.27,49.91,50.24,603859.0,49.96,50.27,49.91,50.24,603859.0
2021-09-27 09:45:00,50.24,50.29,49.99,50.16,279961.0,50.24,50.29,49.99,50.16,279961.0
2021-09-27 09:50:00,50.16,50.29,50.01,50.29,293446.0,50.16,50.29,50.01,50.29,293446.0
2021-09-27 09:55:00,50.29,50.32,50.17,50.26,216143.0,50.29,50.32,50.17,50.26,216143.0
2021-09-27 10:00:00,50.27,50.56,50.27,50.49,351877.0,50.27,50.56,50.27,50.49,351877.0
2021-09-27 10:05:00,50.51,50.55,50.17,50.33,309731.0,50.51,50.55,50.17,50.33,309731.0
2021-09-27 10:10:00,50.33,50.35,50.14,50.25,251059.0,50.33,50.35,50.14,50.25,251059.0
2021-09-27 10:15:00,50.25,50.27,49.86,49.94,276387.0,50.25,50.27,49.86,49.94,276387.0
2021-09-27 10:20:00,49.95,50.2,49.9,50.15,213770.0,49.95,50.2,49.9,50.15,213770.0
2021-09-27 10:25:00,50.15,50.21,50.06,50.11,108972.0,50.15,50.21,50.06,50.11,108972.0
2021-09-27 10:30:00,50.11,50.2,50.04,50.05,87254.0,50.11,50.2,50.04,50.05,87254.0
2021-09-27 10:35:00,50.04,50.13,50.0,50.03,82427.0,50.04,50.13,50.0,50.03,82427.0
2021-09-27 10:40:00,50.01,50.2,50.01,50.2,101920.0,50.01,50.2,50.01,50.2,101920.0
2021-09-27 10:45:00,50.2,50.27,50.1,50.25,79045.0,50.2,50.27,50.1,50.25,79045.0
2021-09-27 10:50:00,50.25,50.29,50.09,50.11,79564.0,50.25,50.29,50.09,50.11,79564.0
2021-09-27 10:55:00,50.1,50.12,49.93,50.05,138270.0,50.1,50.12,49.93,50.05,138270.0
2021-09-27 11:00:00,50.04,50.08,49.82,49.85,165620.0,50.04,50.08,49.82,49.85,165620.0
2021-09-27 11:05:00,49.85,49.9,49.72,49.83,676421.0,49.85,49.9,49.72,49.83,676421.0
2021-09-27 11:10:00,49.82,49.9,49.71,49.81,235063.0,49.82,49.9,49.71,49.81,235063.0
2021-09-27 11:15:00,49.82,49.82,49.67,49.71,148164.0,49.82,49.82,49.67,49.71,148164.0
2021-09-27 11:20:00,49.72,49.72,49.62,49.63,142080.0,49.72,49.72,49.62,49.63,142080.0
2021-09-27 11:25:00,49.62,49.73,49.57,49.69,151664.0,49.62,49.73,49.57,49.69,151664.0
2021-09-27 11:30:00,49.68,49.92,49.68,49.89,164987.0,49.68,49.92,49.68,49.89,164987.0
2021-09-27 11:35:00,49.89,49.93,49.83,49.86,83606.0,49.89,49.93,49.83,49.86,83606.0
2021-09-27 11:40:00,49.87,49.95,49.85,49.94,64294.0,49.87,49.95,49.85,49.94,64294.0
2021-09-27 11:45:00,49.93,50.1,49.86,50.05,165587.0,49.93,50.1,49.86,50.05,165587.0
2021-09-27 11:50:00,50.05,50.11,50.04,50.09,62503.0,50.05,50.11,50.04,50.09,62503.0
2021-09-27 11:55:00,50.1,50.16,50.06,50.15,83907.0,50.1,50.16,50.06,50.15,83907.0
2021-09-27 12:00:00,50.15,50.19,50.12,50.19,165489.0,50.15,50.19,50.12,50.19,165489.0
2021-09-27 12:05:00,50.19,50.19,50.12,50.18,84149.0,50.19,50.19,50.12,50.18,84149.0
2021-09-27 12:10:00,50.18,50.2,50.08,50.09,67023.0,50.18,50.2,50.08,50.09,67023.0
2021-09-27 12:15:00,50.08,50.08,49.99,50.01,73324.0,50.08,50.08,49.99,50.01,73324.0
2021-09-27 12:20:00,50.0,50.02,49.93,50.01,53854.0,50.0,50.02,49.93,50.01,53854.0
2021-09-27 12:25:00,50.01,50.02,49.94,49.98,40901.0,50.01,50.02,49.94,49.98,40901.0
2021-09-27 12:30:00,49.98,49.99,49.91,49.91,52479.0,49.98,49.99,49.91,49.91,52479.0
2021-09-27 12:35:00,49.91,49.93,49.88,49.91,43785.0,49.91,49.93,49.88,49.91,43785.0
2021-09-27 12:40:00,49.91,49.93,49.85,49.86,32916.0,49.91,49.93,49.85,49.86,32916.0
2021-09-27 12:45:00,49.86,49.89,49.83,49.85,48912.0,49.86,49.89,49.83,49.85,48912.0
2021-09-27 12:50:00,49.85,49.9,49.82,49.89,56480.0,49.85,49.9,49.82,49.89,56480.0
2021-09-27 12:55:00,49.9,49.9,49.65,49.68,184712.0,49.9,49.9,49.65,49.68,184712.0
2021-09-27 13:00:00,49.67,49.77,49.66,49.72,95241.0,49.67,49.77,49.66,49.72,95241.0
2021-09-27 13:05:00,49.73,49.74,49.66,49.71,47795.0,49.73,49.74,49.66,49.71,47795.0
2021-09-27 13:10:00,49.71,49.76,49.68,49.72,38968.0,49.71,49.76,49.68,49.72,38968.0
2021-09-27 13:15:00,49.72,49.75,49.6,49.61,76162.0,49.72,49.75,49.6,49.61,76162.0
2021-09-27 13:20:00,49.61,49.63,49.56,49.59,54268.0,49.61,49.63,49.56,49.59,54268.0
2021-09-27 13:25:00,49.59,49.59,49.49,49.51,89829.0,49.59,49.59,49.49,49.51,89829.0
2021-09-27 13:30:00,49.51,49.54,49.46,49.49,62320.0,49.51,49.54,49.46,49.49,62320.0
2021-09-27 13:35:00,49.48,49.53,49.45,49.51,65017.0,49.48,49.53,49.45,49.51,65017.0
2021-09-27 13:40:00,49.5,49.57,49.5,49.55,66578.0,49.5,49.57,49.5,49.55,66578.0
2021-09-27 13:45:00,49.54,49.55,49.45,49.48,86069.0,49.54,49.55,49.45,49.48,86069.0
2021-09-27 13:50:00,49.48,49.65,49.47,49.65,89853.0,49.48,49.65,49.47,49.65,89853.0
2021-09-27 13:55:00,49.65,49.71,49.64,49.7,93594.0,49.65,49.71,49.64,49.7,93594.0
2021-09-27 14:00:00,49.7,49.76,49.7,49.76,46507.0,49.7,49.76,49.7,49.76,46507.0
2021-09-27 14:05:00,49.76,49.77,49.67,49.7,51494.0,49.76,49.77,49.67,49.7,51494.0
2021-09-27 14:10:00,49.71,49.72,49.55,49.58,49976.0,49.71,49.72,49.55,49.58,49976.0
2021-09-27 14:15:00,49.57,49.61,49.53,49.56,35182.0,49.57,49.61,49.53,49.56,35182.0
2021-09-27 14:20:00,49.56,49.59,49.51,49.59,53159.0,49.56,49.59,49.51,49.59,53159.0
2021-09-27 14:25:00,49.59,49.6,49.54,49.57,41140.0,49.59,49.6,49.54,49.57,41140.0
2021-09-27 14:30:00,49.56,49.57,49.46,49.48,70703.0,49.56,49.57,49.46,49.48,70703.0
2021-09-27 14:35:00,49.49,49.49,49.41,49.44,60472.0,49.49,49.49,49.41,49.44,60472.0
2021-09-27 14:40:00,49.44,49.55,49.43,49.54,38918.0,49.44,49.55,49.43,49.54,38918.0
2021-09-27 14:45:00,49.53,49.53,49.42,49.46,51242.0,49.53,49.53,49.42,49.46,51242.0
2021-09-27 14:50:00,49.46,49.51,49.45,49.48,60316.0,49.46,49.51,49.45,49.48,60316.0
2021-09-27 14:55:00,49.48,49.55,49.46,49.53,53703.0,49.48,49.55,49.46,49.53,53703.0
2021-09-27 15:00:00,49.53,49.54,49.44,49.45,42534.0,49.53,49.54,49.44,49.45,42534.0
2021-09-27 15:05:00,49.45,49.46,49.39,49.44,85464.0,49.45,49.46,49.39,49.44,85464.0
2021-09-27 15:10:00,49.44,49.5,49.35,49.37,81132.0,49.44,49.5,49.35,49.37,81132.0
2021-09-27 15:15:00,49.37,49.39,49.27,49.3,80053.0,49.37,49.39,49.27,49.3,80053.0
2021-09-27 15:20:00,49.3,49.35,49.22,49.23,130285.0,49.3,49.35,49.22,49.23,130285.0
2021-09-27 15:25:00,49.23,49.24,49.16,49.19,98126.0,49.23,49.24,49.16,49.19,98126.0
2021-09-27 15:30:00,49.19,49.21,49.05,49.08,193399.0,49.19,49.21,49.05,49.08,193399.0
2021-09-27 15:35:00,49.08,49.1,48.98,49.01,231967.0,49.08,49.1,48.98,49.01,231967.0
2021-09-27 15:40:00,49.01,49.06,48.98,49.05,129825.0,49.01,49.06,48.98,49.05,129825.0
2021-09-27 15:45:00,49.06,49.07,49.01,49.01,132782.0,49.06,49.07,49.01,49.01,132782.0
2021-09-27 15:50:00,49.02,49.18,49.02,49.1,317177.0,49.02,49.18,49.02,49.1,317177.0
2021-09-27 15:55:00,49.1,49.11,49.01,49.08,401069.0,49.1,49.11,49.01,49.08,401069.0
2021-09-28 09:30:00,49.02,49.59,48.91,49.59,302457.0,49.02,49.59,48.91,49.59,302457.0
2021-09-28 09:35:00,49.59,49.59,49.03,49.36,303424.0,49.59,49.59,49.03,49.36,303424.0
2021-09-28 09:40:00,49.39,49.67,49.31,49.31,235618.0,49.39,49.67,49.31,49.31,235618.0
2021-09-28 09:45:00,49.32,49.41,49.05,49.28,162945.0,49.32,49.41,49.05,49.28,162945.0
2021-09-28 09:50:00,49.28,49.44,48.84,48.89,209000.0,49.28,49.44,48.84,48.89,209000.0
2021-09-28 09:55:00,48.9,49.17,48.89,49.06,153900.0,48.9,49.17,48.89,49.06,153900.0
2021-09-28 10:00:00,49.07,49.2,48.68,48.81,183325.0,49.07,49.2,48.68,48.81,183325.0
2021-09-28 10:05:00,48.8,49.07,48.74,48.84,142415.0,48.8,49.07,48.74,48.84,142415.0
2021-09-28 10:10:00,48.86,49.1,48.84,49.07,145878.0,48.86,49.1,48.84,49.07,145878.0
2021-09-28 10:15:00,49.06,49.09,48.75,48.77,123140.0,49.06,49.09,48.75,48.77,123140.0
2021-09-28 10:20:00,48.77,48.99,48.7,48.91,137549.0,48.77,48.99,48.7,48.91,137549.0
2021-09-28 10:25:00,48.9,48.99,48.71,48.78,200083.0,48.9,48.99,48.71,48.78,200083.0
2021-09-28 10:30:00,48.79,48.93,48.74,48.8,122626.0,48.79,48.93,48.74,48.8,122626.0
2021-09-28 10:35:00,48.79,49.04,48.65,49.01,169413.0,48.79,49.04,48.65,49.01,169413.0
2021-09-28 10:40:00,48.99,49.17,48.93,49.14,121334.0,48.99,49.17,48.93,49.14,121334.0
2021-09-28 10:45:00,49.15,49.15,48.96,48.96,102096.0,49.15,49.15,48.96,48.96,102096.0
2021-09-28 10:50:00,48.95,49.0,48.78,48.96,109216.0,48.95,49.0,48.78,48.96,109216.0
2021-09-28 10:55:00,48.93,49.09,48.93,49.03,69440.0,48.93,49.09,48.93,49.03,69440.0
2021-09-28 11:00:00,49.03,49.09,48.75,48.81,135090.0,49.03,49.09,48.75,48.81,135090.0
2021-09-28 11:05:00,48.82,48.95,48.78,48.82,136120.0,48.82,48.95,48.78,48.82,136120.0
2021-09-28 11:10:00,48.82,48.85,48.62,48.66,145199.0,48.82,48.85,48.62,48.66,145199.0
2021-09-28 11:15:00,48.66,48.75,48.53,48.73,165189.0,48.66,48.75,48.53,48.73,165189.0
2021-09-28 11:20:00,48.72,48.73,48.58,48.61,60606.0,48.72,48.73,48.58,48.61,60606.0
2021-09-28 11:25:00,48.64,48.7,48.61,48.66,36074.0,48.64,48.7,48.61,48.66,36074.0
2021-09-28 11:30:00,48.66,48.75,48.55,48.73,99044.0,48.66,48.75,48.55,48.73,99044.0
2021-09-28 11:35:00,48.74,48.79,48.61,48.69,58378.0,48.74,48.79,48.61,48.69,58378.0
2021-09-28 11:40:00,48.67,48.78,48.65,48.78,42345.0,48.67,48.78,48.65,48.78,42345.0
2021-09-28 11:45:00,48.78,48.83,48.76,48.8,52736.0,48.78,48.83,48.76,48.8,52736.0
2021-09-28 11:50:00,48.78,48.79,48.64,48.71,47571.0,48.78,48.79,48.64,48.71,47571.0
2021-09-28 11:55:00,48.7,48.78,48.65,48.73,46224.0,48.7,48.78,48.65,48.73,46224.0
2021-09-28 12:00:00,48.73,48.73,48.65,48.7,28622.0,48.73,48.73,48.65,48.7,28622.0
2021-09-28 12:05:00,48.7,48.72,48.6,48.69,91583.0,48.7,48.72,48.6,48.69,91583.0
2021-09-28 12:10:00,48.7,48.92,48.69,48.84,73236.0,48.7,48.92,48.69,48.84,73236.0
2021-09-28 12:15:00,48.85,48.89,48.81,48.84,45017.0,48.85,48.89,48.81,48.84,45017.0
2021-09-28 12:20:00,48.81,48.85,48.79,48.84,28017.0,48.81,48.85,48.79,48.84,28017.0
2021-09-28 12:25:00,48.83,48.89,48.8,48.83,34662.0,48.83,48.89,48.8,48.83,34662.0
2021-09-28 12:30:00,48.82,48.83,48.74,48.83,38317.0,48.82,48.83,48.74,48.83,38317.0
2021-09-28 12:35:00,48.82,48.82,48.73,48.81,35152.0,48.82,48.82,48.73,48.81,35152.0
2021-09-28 12:40:00,48.8,48.86,48.77,48.8,33571.0,48.8,48.86,48.77,48.8,33571.0
2021-09-28 12:45:00,48.8,48.8,48.69,48.69,20409.0,48.8,48.8,48.69,48.69,20409.0
2021-09-28 12:50:00,48.69,48.76,48.67,48.67,45919.0,48.69,48.76,48.67,48.67,45919.0
2021-09-28 12:55:00,48.67,48.72,48.62,48.64,34646.0,48.67,48.72,48.62,48.64,34646.0
2021-09-28 13:00:00,48.63,48.73,48.62,48.72,33269.0,48.63,48.73,48.62,48.72,33269.0
2021-09-28 13:05:00,48.72,48.87,48.63,48.85,66214.0,48.72,48.87,48.63,48.85,66214.0
2021-09-28 13:10:00,48.85,48.94,48.83,48.86,111186.0,48.85,48.94,48.83,48.86,111186.0
2021-09-28 13:15:00,48.87,48.96,48.86,48.91,44927.0,48.87,48.96,48.86,48.91,44927.0
2021-09-28 13:20:00,48.91,48.97,48.91,48.96,38930.0,48.91,48.97,48.91,48.96,38930.0
2021-09-28 13:25:00,48.97,49.06,48.88,48.9,50734.0,48.97,49.06,48.88,48.9,50734.0
2021-09-28 13:30:00,48.89,48.9,48.65,48.69,112167.0,48.89,48.9,48.65,48.69,112167.0
2021-09-28 13:35:00,48.7,48.77,48.65,48.73,50579.0,48.7,48.77,48.65,48.73,50579.0
2021-09-28 13:40:00,48.74,48.79,48.61,48.63,61109.0,48.74,48.79,48.61,48.63,61109.0
2021-09-28 13:45:00,48.63,48.64,48.55,48.58,83657.0,48.63,48.64,48.55,48.58,83657.0
2021-09-28 13:50:00,48.58,48.62,48.52,48.52,51156.0,48.58,48.62,48.52,48.52,51156.0
2021-09-28 13:55:00,48.53,48.56,48.48,48.54,80894.0,48.53,48.56,48.48,48.54,80894.0
2021-09-28 14:00:00,48.55,48.56,48.42,48.49,47476.0,48.55,48.56,48.42,48.49,47476.0
2021-09-28 14:05:00,48.49,48.51,48.42,48.49,100403.0,48.49,48.51,48.42,48.49,100403.0
2021-09-28 14:10:00,48.48,48.48,48.34,48.43,67319.0,48.48,48.48,48.34,48.43,67319.0
2021-09-28 14:15:00,48.44,48.54,48.39,48.54,95615.0,48.44,48.54,48.39,48.54,95615.0
2021-09-28 14:20:00,48.54,48.61,48.5,48.6,78439.0,48.54,48.61,48.5,48.6,78439.0
2021-09-28 14:25:00,48.61,48.62,48.49,48.61,77367.0,48.61,48.62,48.49,48.61,77367.0
2021-09-28 14:30:00,48.61,48.62,48.52,48.55,49948.0,48.61,48.62,48.52,48.55,49948.0
2021-09-28 14:35:00,48.54,48.63,48.48,48.62,50372.0,48.54,48.63,48.48,48.62,50372.0
2021-09-28 14:40:00,48.62,48.79,48.62,48.79,62204.0,48.62,48.79,48.62,48.79,62204.0
2021-09-28 14:45:00,48.78,48.92,48.78,48.9,91799.0,48.78,48.92,48.78,48.9,91799.0
2021-09-28 14:50:00,48.91,48.93,48.88,48.88,71166.0,48.91,48.93,48.88,48.88,71166.0
2021-09-28 14:55:00,48.88,48.98,48.88,48.9,81033.0,48.88,48.98,48.88,48.9,81033.0
2021-09-28 15:00:00,48.9,48.96,48.8,48.91,84077.0,48.9,48.96,48.8,48.91,84077.0
2021-09-28 15:05:00,48.91,49.03,48.87,48.96,94667.0,48.91,49.03,48.87,48.96,94667.0
2021-09-28 15:10:00,48.97,49.02,48.95,48.97,53465.0,48.97,49.02,48.95,48.97,53465.0
2021-09-28 15:15:00,48.97,49.05,48.88,48.9,79936.0,48.97,49.05,48.88,48.9,79936.0
2021-09-28 15:20:00,48.9,48.91,48.71,48.71,102904.0,48.9,48.91,48.71,48.71,102904.0
2021-09-28 15:25:00,48.71,48.73,48.63,48.65,79926.0,48.71,48.73,48.63,48.65,79926.0
2021-09-28 15:30:00,48.64,48.77,48.61,48.66,92867.0,48.64,48.77,48.61,48.66,92867.0
2021-09-28 15:35:00,48.66,48.73,48.62,48.66,90843.0,48.66,48.73,48.62,48.66,90843.0
2021-09-28 15:40:00,48.66,48.8,48.64,48.69,85533.0,48.66,48.8,48.64,48.69,85533.0
2021-09-28 15:45:00,48.69,48.76,48.6,48.63,95172.0,48.69,48.76,48.6,48.63,95172.0
2021-09-28 15:50:00,48.63,48.64,48.51,48.59,180510.0,48.63,48.64,48.51,48.59,180510.0
2021-09-28 15:55:00,48.6,48.72,48.57,48.69,279407.0,48.6,48.72,48.57,48.69,279407.0
2021-09-29 09:30:00,48.88,48.99,47.96,47.99,344462.0,48.88,48.99,47.96,47.99,344462.0
2021-09-29 09:35:00,48.0,48.27,47.78,48.09,416003.0,48.0,48.27,47.78,48.09,416003.0
2021-09-29 09:40:00,48.09,48.74,48.09,48.43,358542.0,48.09,48.74,48.09,48.43,358542.0
2021-09-29 09:45:00,48.43,48.47,48.22,48.39,165350.0,48.43,48.47,48.22,48.39,165350.0
2021-09-29 09:50:00,48.39,48.82,48.39,48.65,237172.0,48.39,48.82,48.39,48.65,237172.0
2021-09-29 09:55:00,48.66,48.88,48.59,48.79,258078.0,48.66,48.88,48.59,48.79,258078.0
2021-09-29 10:00:00,48.78,48.89,48.58,48.66,130776.0,48.78,48.89,48.58,48.66,130776.0
2021-09-29 10:05:00,48.66,48.93,48.6,48.91,109185.0,48.66,48.93,48.6,48.91,109185.0
2021-09-29 10:10:00,48.92,49.15,48.83,49.12,270058.0,48.92,49.15,48.83,49.12,270058.0
2021-09-29 10:15:00,49.13,49.19,49.07,49.17,121650.0,49.13,49.19,49.07,49.17,121650.0
2021-09-29 10:20:00,49.16,49.2,49.03,49.1,130093.0,49.16,49.2,49.03,49.1,130093.0
2021-09-29 10:25:00,49.09,49.16,49.03,49.03,154242.0,49.09,49.16,49.03,49.03,154242.0
2021-09-29 10:30:00,49.03,49.12,48.97,49.05,153092.0,49.03,49.12,48.97,49.05,153092.0
2021-09-29 10:35:00,49.03,49.12,48.94,49.05,89154.0,49.03,49.12,48.94,49.05,89154.0
2021-09-29 10:40:00,49.09,49.23,49.08,49.2,120288.0,49.09,49.23,49.08,49.2,120288.0
2021-09-29 10:45:00,49.2,49.31,49.18,49.24,92367.0,49.2,49.31,49.18,49.24,92367.0
2021-09-29 10:50:00,49.23,49.31,49.18,49.24,71682.0,49.23,49.31,49.18,49.24,71682.0
2021-09-29 10:55:00,49.23,49.23,49.09,49.17,60971.0,49.23,49.23,49.09,49.17,60971.0
2021-09-29 11:00:00,49.16,49.17,49.02,49.1,87493.0,49.16,49.17,49.02,49.1,87493.0
2021-09-29 11:05:00,49.11,49.28,49.07,49.27,59009.0,49.11,49.28,49.07,49.27,59009.0
2021-09-29 11:10:00,49.27,49.41,49.26,49.36,144616.0,49.27,49.41,49.26,49.36,144616.0
2021-09-29 11:15:00,49.37,49.39,49.22,49.28,113296.0,49.37,49.39,49.22,49.28,113296.0
2021-09-29 11:20:00,49.28,49.32,49.19,49.26,123487.0,49.28,49.32,49.19,49.26,123487.0
2021-09-29 11:25:00,49.25,49.29,49.15,49.18,99201.0,49.25,49.29,49.15,49.18,99201.0
2021-09-29 11:30:00,49.2,49.21,49.08,49.14,97733.0,49.2,49.21,49.08,49.14,97733.0
2021-09-29 11:35:00,49.14,49.16,48.95,48.96,86654.0,49.14,49.16,48.95,48.96,86654.0
2021-09-29 11:40:00,48.96,48.97,48.88,48.93,134977.0,48.96,48.97,48.88,48.93,134977.0
2021-09-29 11:45:00,48.93,48.93,48.8,48.83,110945.0,48.93,48.93,48.8,48.83,110945.0
2021-09-29 11:50:00,48.83,48.97,48.83,48.96,69511.0,48.83,48.97,48.83,48.96,69511.0
2021-09-29 11:55:00,48.97,49.12,48.95,49.12,70212.0,48.97,49.12,48.95,49.12,70212.0
2021-09-29 12:00:00,49.11,49.19,49.09,49.18,64023.0,49.11,49.19,49.09,49.18,64023.0
2021-09-29 12:05:00,49.18,49.2,49.01,49.09,64240.0,49.18,49.2,49.01,49.09,64240.0
2021-09-29 12:10:00,49.09,49.1,49.03,49.04,68009.0,49.09,49.1,49.03,49.04,68009.0
2021-09-29 12:15:00,49.03,49.04,48.87,48.98,73943.0,49.03,49.04,48.87,48.98,73943.0
2021-09-29 12:20:00,48.97,48.97,48.79,48.81,48857.0,48.97,48.97,48.79,48.81,48857.0
2021-09-29 12:25:00,48.81,48.86,48.77,48.85,70079.0,48.81,48.86,48.77,48.85,70079.0
2021-09-29 12:30:00,48.85,48.96,48.84,48.92,42949.0,48.85,48.96,48.84,48.92,42949.0
2021-09-29 12:35:00,48.91,48.91,48.81,48.81,29156.0,48.91,48.91,48.81,48.81,29156.0
2021-09-29 12:40:00,48.8,48.82,48.73,48.77,72082.0,48.8,48.82,48.73,48.77,72082.0
2021-09-29 12:45:00,48.79,48.83,48.71,48.82,49284.0,48.79,48.83,48.71,48.82,49284.0
2021-09-29 12:50:00,48.81,48.88,48.78,48.84,61779.0,48.81,48.88,48.78,48.84,61779.0
2021-09-29 12:55:00,48.85,48.88,48.8,48.82,32804.0,48.85,48.88,48.8,48.82,32804.0
2021-09-29 13:00:00,48.82,48.85,48.77,48.78,24851.0,48.82,48.85,48.77,48.78,24851.0
2021-09-29 13:05:00,48.78,48.81,48.7,48.77,28147.0,48.78,48.81,48.7,48.77,28147.0
2021-09-29 13:10:00,48.78,48.8,48.73,48.75,18441.0,48.78,48.8,48.73,48.75,18441.0
2021-09-29 13:15:00,48.76,48.93,48.74,48.91,38984.0,48.76,48.93,48.74,48.91,38984.0
2021-09-29 13:20:00,48.91,48.95,48.85,48.87,53557.0,48.91,48.95,48.85,48.87,53557.0
2021-09-29 13:25:00,48.87,48.87,48.78,48.79,45014.0,48.87,48.87,48.78,48.79,45014.0
2021-09-29 13:30:00,48.79,48.79,48.68,48.72,41666.0,48.79,48.79,48.68,48.72,41666.0
2021-09-29 13:35:00,48.72,48.72,48.64,48.64,27909.0,48.72,48.72,48.64,48.64,27909.0
2021-09-29 13:40:00,48.65,48.77,48.61,48.75,68549.0,48.65,48.77,48.61,48.75,68549.0
2021-09-29 13:45:00,48.74,48.82,48.71,48.79,81520.0,48.74,48.82,48.71,48.79,81520.0
2021-09-29 13:50:00,48.79,48.88,48.76,48.8,64313.0,48.79,48.88,48.76,48.8,64313.0
2021-09-29 13:55:00,48.8,48.85,48.76,48.84,67834.0,48.8,48.85,48.76,48.84,67834.0
2021-09-29 14:00:00,48.83,48.89,48.8,48.87,35003.0,48.83,48.89,48.8,48.87,35003.0
2021-09-29 14:05:00,48.88,48.92,48.81,48.89,43079.0,48.88,48.92,48.81,48.89,43079.0
2021-09-29 14:10:00,48.89,48.97,48.88,48.95,53120.0,48.89,48.97,48.88,48.95,53120.0
2021-09-29 14:15:00,48.96,48.99,48.93,48.97,46713.0,48.96,48.99,48.93,48.97,46713.0
2021-09-29 14:20:00,48.96,48.98,48.86,48.88,41492.0,48.96,48.98,48.86,48.88,41492.0
2021-09-29 14:25:00,48.88,48.91,48.87,48.9,33759.0,48.88,48.91,48.87,48.9,33759.0
2021-09-29 14:30:00,48.9,49.0,48.89,49.0,50048.0,48.9,49.0,48.89,49.0,50048.0
2021-09-29 14:35:00,48.99,48.99,48.88,48.89,68262.0,48.99,48.99,48.88,48.89,68262.0
2021-09-29 14:40:00,48.89,48.95,48.87,48.93,33300.0,48.89,48.95,48.87,48.93,33300.0
2021-09-29 14:45:00,48.94,48.96,48.81,48.84,46512.0,48.94,48.96,48.81,48.84,46512.0
2021-09-29 14:50:00,48.84,48.85,48.78,48.82,28854.0,48.84,48.85,48.78,48.82,28854.0
2021-09-29 14:55:00,48.83,48.84,48.79,48.8,42535.0,48.83,48.84,48.79,48.8,42535.0
2021-09-29 15:00:00,48.81,48.88,48.7,48.71,80890.0,48.81,48.88,48.7,48.71,80890.0
2021-09-29 15:05:00,48.71,48.86,48.7,48.82,62716.0,48.71,48.86,48.7,48.82,62716.0
2021-09-29 15:10:00,48.82,48.85,48.8,48.85,75932.0,48.82,48.85,48.8,48.85,75932.0
2021-09-29 15:15:00,48.85,48.9,48.81,48.89,53770.0,48.85,48.9,48.81,48.89,53770.0
2021-09-29 15:20:00,48.88,48.89,48.82,48.84,56593.0,48.88,48.89,48.82,48.84,56593.0
2021-09-29 15:25:00,48.84,48.88,48.82,48.83,61474.0,48.84,48.88,48.82,48.83,61474.0
2021-09-29 15:30:00,48.82,48.87,48.8,48.86,48686.0,48.82,48.87,48.8,48.86,48686.0
2021-09-29 15:35:00,48.86,48.87,48.79,48.8,61073.0,48.86,48.87,48.79,48.8,61073.0
2021-09-29 15:40:00,48.81,48.83,48.79,48.83,70472.0,48.81,48.83,48.79,48.83,70472.0
2021-09-29 15:45:00,48.82,48.87,48.74,48.76,109444.0,48.82,48.87,48.74,48.76,109444.0
2021-09-29 15:50:00,48.76,48.85,48.75,48.75,213546.0,48.76,48.85,48.75,48.75,213546.0
2021-09-29 15:55:00,48.76,48.76,48.66,48.71,293097.0,48.76,48.76,48.66,48.71,293097.0
2021-09-30 09:30:00,48.4,48.4,47.56,47.89,442580.0,48.4,48.4,47.56,47.89,442580.0
2021-09-30 09:35:00,47.89,47.98,47.45,47.55,310906.0,47.89,47.98,47.45,47.55,310906.0
2021-09-30 09:40:00,47.55,47.83,47.51,47.75,190016.0,47.55,47.83,47.51,47.75,190016.0
2021-09-30 09:45:00,47.75,47.95,47.7,47.83,165409.0,47.75,47.95,47.7,47.83,165409.0
2021-09-30 09:50:00,47.83,47.99,47.69,47.97,179660.0,47.83,47.99,47.69,47.97,179660.0
2021-09-30 09:55:00,47.97,48.02,47.66,47.75,212408.0,47.97,48.02,47.66,47.75,212408.0
2021-09-30 10:00:00,47.74,47.76,47.56,47.62,139653.0,47.74,47.76,47.56,47.62,139653.0
2021-09-30 10:05:00,47.61,47.64,47.41,47.63,191235.0,47.61,47.64,47.41,47.63,191235.0
2021-09-30 10:10:00,47.63,47.68,47.5,47.53,109545.0,47.63,47.68,47.5,47.53,109545.0
2021-09-30 10:15:00,47.53,47.71,47.45,47.54,111514.0,47.53,47.71,47.45,47.54,111514.0
2021-09-30 10:20:00,47.55,47.61,47.42,47.43,147240.0,47.55,47.61,47.42,47.43,147240.0
2021-09-30 10:25:00,47.42,47.58,47.42,47.47,99914.0,47.42,47.58,47.42,47.47,99914.0
2021-09-30 10:30:00,47.48,47.74,47.47,47.72,235956.0,47.48,47.74,47.47,47.72,235956.0
2021-09-30 10:35:00,47.73,47.81,47.62,47.76,123203.0,47.73,47.81,47.62,47.76,123203.0
2021-09-30 10:40:00,47.75,47.75,47.59,47.66,86385.0,47.75,47.75,47.59,47.66,86385.0
2021-09-30 10:45:00,47.65,47.65,47.55,47.57,54354.0,47.65,47.65,47.55,47.57,54354.0
2021-09-30 10:50:00,47.57,47.62,47.46,47.49,98408.0,47.57,47.62,47.46,47.49,98408.0
2021-09-30 10:55:00,47.48,47.56,47.37,47.45,189410.0,47.48,47.56,47.37,47.45,189410.0
2021-09-30 11:00:00,47.45,47.62,47.4,47.62,70538.0,47.45,47.62,47.4,47.62,70538.0
2021-09-30 11:05:00,47.61,47.77,47.59,47.76,92291.0,47.61,47.77,47.59,47.76,92291.0
2021-09-30 11:10:00,47.76,47.79,47.69,47.78,46253.0,47.76,47.79,47.69,47.78,46253.0
2021-09-30 11:15:00,47.78,47.88,47.78,47.8,96311.0,47.78,47.88,47.78,47.8,96311.0
2021-09-30 11:20:00,47.8,47.91,47.76,47.9,79067.0,47.8,47.91,47.76,47.9,79067.0
2021-09-30 11:25:00,47.9,47.94,47.86,47.91,67478.0,47.9,47.94,47.86,47.91,67478.0
2021-09-30 11:30:00,47.9,47.93,47.77,47.78,80572.0,47.9,47.93,47.77,47.78,80572.0
2021-09-30 11:35:00,47.77,47.84,47.73,47.84,102163.0,47.77,47.84,47.73,47.84,102163.0
2021-09-30 11:40:00,47.82,47.85,47.77,47.8,78792.0,47.82,47.85,47.77,47.8,78792.0
2021-09-30 11:45:00,47.79,47.79,47.54,47.57,81604.0,47.79,47.79,47.54,47.57,81604.0
2021-09-30 11:50:00,47.57,47.59,47.53,47.56,120106.0,47.57,47.59,47.53,47.56,120106.0
2021-09-30 11:55:00,47.55,47.59,47.51,47.56,101990.0,47.55,47.59,47.51,47.56,101990.0
2021-09-30 12:00:00,47.56,47.65,47.54,47.61,78351.0,47.56,47.65,47.54,47.61,78351.0
2021-09-30 12:05:00,47.62,47.64,47.47,47.48,83378.0,47.62,47.64,47.47,47.48,83378.0
2021-09-30 12:10:00,47.48,47.53,47.42,47.51,158459.0,47.48,47.53,47.42,47.51,158459.0
2021-09-30 12:15:00,47.5,47.56,47.43,47.48,80227.0,47.5,47.56,47.43,47.48,80227.0
2021-09-30 12:20:00,47.5,47.55,47.37,47.41,71317.0,47.5,47.55,47.37,47.41,71317.0
2021-09-30 12:25:00,47.41,47.53,47.4,47.42,99729.0,47.41,47.53,47.4,47.42,99729.0
2021-09-30 12:30:00,47.43,47.46,47.37,47.44,80562.0,47.43,47.46,47.37,47.44,80562.0
2021-09-30 12:35:00,47.45,47.57,47.43,47.54,79856.0,47.45,47.57,47.43,47.54,79856.0
2021-09-30 12:40:00,47.54,47.59,47.47,47.48,39438.0,47.54,47.59,47.47,47.48,39438.0
2021-09-30 12:45:00,47.48,47.63,47.45,47.63,72391.0,47.48,47.63,47.45,47.63,72391.0
2021-09-30 12:50:00,47.64,47.66,47.6,47.61,42924.0,47.64,47.66,47.6,47.61,42924.0
2021-09-30 12:55:00,47.62,47.62,47.51,47.54,41783.0,47.62,47.62,47.51,47.54,41783.0
2021-09-30 13:00:00,47.54,47.59,47.49,47.59,47343.0,47.54,47.59,47.49,47.59,47343.0
2021-09-30 13:05:00,47.58,47.67,47.56,47.66,42814.0,47.58,47.67,47.56,47.66,42814.0
2021-09-30 13:10:00,47.66,47.68,47.57,47.61,47573.0,47.66,47.68,47.57,47.61,47573.0
2021-09-30 13:15:00,47.61,47.66,47.48,47.57,103165.0,47.61,47.66,47.48,47.57,103165.0
2021-09-30 13:20:00,47.55,47.56,47.44,47.49,125727.0,47.55,47.56,47.44,47.49,125727.0
2021-09-30 13:25:00,47.48,47.49,47.39,47.39,59673.0,47.48,47.49,47.39,47.39,59673.0
2021-09-30 13:30:00,47.39,47.39,47.24,47.26,110347.0,47.39,47.39,47.24,47.26,110347.0
2021-09-30 13:35:00,47.26,47.3,47.18,47.26,117150.0,47.26,47.3,47.18,47.26,117150.0
2021-09-30 13:40:00,47.25,47.3,47.23,47.28,43209.0,47.25,47.3,47.23,47.28,43209.0
2021-09-30 13:45:00,47.28,47.43,47.27,47.43,112383.0,47.28,47.43,47.27,47.43,112383.0
2021-09-30 13:50:00,47.43,47.48,47.4,47.46,44434.0,47.43,47.48,47.4,47.46,44434.0
2021-09-30 13:55:00,47.47,47.48,47.42,47.46,58324.0,47.47,47.48,47.42,47.46,58324.0
2021-09-30 14:00:00,47.47,47.61,47.47,47.53,73119.0,47.47,47.61,47.47,47.53,73119.0
2021-09-30 14:05:00,47.53,47.67,47.51,47.66,54362.0,47.53,47.67,47.51,47.66,54362.0
2021-09-30 14:10:00,47.65,47.7,47.6,47.7,53648.0,47.65,47.7,47.6,47.7,53648.0
2021-09-30 14:15:00,47.7,47.7,47.57,47.58,41343.0,47.7,47.7,47.57,47.58,41343.0
2021-09-30 14:20:00,47.57,47.59,47.55,47.57,36554.0,47.57,47.59,47.55,47.57,36554.0
2021-09-30 14:25:00,47.56,47.6,47.51,47.6,40993.0,47.56,47.6,47.51,47.6,40993.0
2021-09-30 14:30:00,47.6,47.78,47.59,47.78,56944.0,47.6,47.78,47.59,47.78,56944.0
2021-09-30 14:35:00,47.78,47.78,47.66,47.71,50104.0,47.78,47.78,47.66,47.71,50104.0
2021-09-30 14:40:00,47.71,47.85,47.71,47.82,48008.0,47.71,47.85,47.71,47.82,48008.0
2021-09-30 14:45:00,47.82,47.93,47.82,47.9,59370.0,47.82,47.93,47.82,47.9,59370.0
2021-09-30 14:50:00,47.9,47.98,47.88,47.88,89258.0,47.9,47.98,47.88,47.88,89258.0
2021-09-30 14:55:00,47.87,47.89,47.77,47.77,95178.0,47.87,47.89,47.77,47.77,95178.0
2021-09-30 15:00:00,47.77,47.83,47.68,47.68,48963.0,47.77,47.83,47.68,47.68,48963.0
2021-09-30 15:05:00,47.7,47.75,47.64,47.66,74174.0,47.7,47.75,47.64,47.66,74174.0
2021-09-30 15:10:00,47.68,47.78,47.68,47.74,47039.0,47.68,47.78,47.68,47.74,47039.0
2021-09-30 15:15:00,47.74,47.87,47.74,47.77,64274.0,47.74,47.87,47.74,47.77,64274.0
2021-09-30 15:20:00,47.77,47.78,47.7,47.72,56808.0,47.77,47.78,47.7,47.72,56808.0
2021-09-30 15:25:00,47.72,47.82,47.71,47.75,66976.0,47.72,47.82,47.71,47.75,66976.0
2021-09-30 15:30:00,47.75,47.93,47.72,47.9,93676.0,47.75,47.93,47.72,47.9,93676.0
2021-09-30 15:35:00,47.9,47.99,47.88,47.97,109018.0,47.9,47.99,47.88,47.97,109018.0
2021-09-30 15:40:00,47.97,47.99,47.83,47.84,128075.0,47.97,47.99,47.83,47.84,128075.0
2021-09-30 15:45:00,47.84,47.84,47.73,47.73,149337.0,47.84,47.84,47.73,47.73,149337.0
2021-09-30 15:50:00,47.73,48.02,47.73,47.89,353737.0,47.73,48.02,47.73,47.89,353737.0
2021-09-30 15:55:00,47.87,47.87,47.56,47.62,769406.0,47.87,47.87,47.56,47.62,769406.0
2021-10-01 09:30:00,48.88,50.31,48.88,50.3,1123257.0,48.88,50.31,48.88,50.3,1123257.0
2021-10-01 09:35:00,50.3,50.31,49.84,49.97,671047.0,50.3,50.31,49.84,49.97,671047.0
2021-10-01 09:40:00,49.97,50.5,49.94,50.29,806619.0,49.97,50.5,49.94,50.29,806619.0
2021-10-01 09:45:00,50.3,50.42,49.87,49.87,546333.0,50.3,50.42,49.87,49.87,546333.0
2021-10-01 09:50:00,49.87,50.19,49.75,50.04,468040.0,49.87,50.19,49.75,50.04,468040.0
2021-10-01 09:55:00,50.05,50.15,49.88,50.04,219128.0,50.05,50.15,49.88,50.04,219128.0
2021-10-01 10:00:00,50.04,50.58,49.97,50.24,925003.0,50.04,50.58,49.97,50.24,925003.0
2021-10-01 10:05:00,50.22,50.47,50.14,50.42,370448.0,50.22,50.47,50.14,50.42,370448.0
2021-10-01 10:10:00,50.43,50.48,50.26,50.42,296034.0,50.43,50.48,50.26,50.42,296034.0
2021-10-01 10:15:00,50.42,50.43,49.84,49.98,412574.0,50.42,50.43,49.84,49.98,412574.0
2021-10-01 10:20:00,49.99,50.04,49.77,49.81,185103.0,49.99,50.04,49.77,49.81,185103.0
2021-10-01 10:25:00,49.81,50.06,49.67,49.97,224668.0,49.81,50.06,49.67,49.97,224668.0
2021-10-01 10:30:00,49.97,50.03,49.86,49.99,183297.0,49.97,50.03,49.86,49.99,183297.0
2021-10-01 10:35:00,49.99,50.15,49.83,49.83,262333.0,49.99,50.15,49.83,49.83,262333.0
2021-10-01 10:40:00,49.84,49.93,49.71,49.72,214509.0,49.84,49.93,49.71,49.72,214509.0
2021-10-01 10:45:00,49.71,49.72,49.5,49.68,192293.0,49.71,49.72,49.5,49.68,192293.0
2021-10-01 10:50:00,49.67,49.74,49.43,49.46,187318.0,49.67,49.74,49.43,49.46,187318.0
2021-10-01 10:55:00,49.44,49.75,49.42,49.72,198084.0,49.44,49.75,49.42,49.72,198084.0
2021-10-01 11:00:00,49.7,49.95,49.7,49.86,199981.0,49.7,49.95,49.7,49.86,199981.0
2021-10-01 11:05:00,49.87,49.9,49.68,49.7,97248.0,49.87,49.9,49.68,49.7,97248.0
2021-10-01 11:10:00,49.69,49.91,49.6,49.84,193274.0,49.69,49.91,49.6,49.84,193274.0
2021-10-01 11:15:00,49.84,49.93,49.82,49.93,115500.0,49.84,49.93,49.82,49.93,115500.0
2021-10-01 11:20:00,49.94,49.99,49.82,49.98,93862.0,49.94,49.99,49.82,49.98,93862.0
2021-10-01 11:25:00,49.98,50.1,49.95,49.96,256240.0,49.98,50.1,49.95,49.96,256240.0
2021-10-01 11:30:00,49.97,50.11,49.95,50.09,93405.0,49.97,50.11,49.95,50.09,93405.0
2021-10-01 11:35:00,50.1,50.18,50.07,50.07,106551.0,50.1,50.18,50.07,50.07,106551.0
2021-10-01 11:40:00,50.08,50.24,50.06,50.24,102206.0,50.08,50.24,50.06,50.24,102206.0
2021-10-01 11:45:00,50.24,50.27,50.01,50.05,133979.0,50.24,50.27,50.01,50.05,133979.0
2021-10-01 11:50:00,50.05,50.2,50.03,50.18,117538.0,50.05,50.2,50.03,50.18,117538.0
2021-10-01 11:55:00,50.19,50.2,50.13,50.14,65923.0,50.19,50.2,50.13,50.14,65923.0
2021-10-01 12:00:00,50.14,50.16,49.99,50.06,115154.0,50.14,50.16,49.99,50.06,115154.0
2021-10-01 12:05:00,50.05,50.15,50.01,50.04,135879.0,50.05,50.15,50.01,50.04,135879.0
2021-10-01 12:10:00,50.03,50.17,49.99,50.13,125875.0,50.03,50.17,49.99,50.13,125875.0
2021-10-01 12:15:00,50.14,50.21,50.14,50.2,189656.0,50.14,50.21,50.14,50.2,189656.0
2021-10-01 12:20:00,50.2,50.34,50.2,50.33,120854.0,50.2,50.34,50.2,50.33,120854.0
2021-10-01 12:25:00,50.33,50.38,50.31,50.34,138097.0,50.33,50.38,50.31,50.34,138097.0
2021-10-01 12:30:00,50.34,50.41,50.32,50.36,111993.0,50.34,50.41,50.32,50.36,111993.0
2021-10-01 12:35:00,50.36,50.43,50.3,50.37,99302.0,50.36,50.43,50.3,50.37,99302.0
2021-10-01 12:40:00,50.38,50.45,50.37,50.41,123463.0,50.38,50.45,50.37,50.41,123463.0
2021-10-01 12:45:00,50.42,50.5,50.41,50.44,169419.0,50.42,50.5,50.41,50.44,169419.0
2021-10-01 12:50:00,50.44,50.46,50.36,50.44,113979.0,50.44,50.46,50.36,50.44,113979.0
2021-10-01 12:55:00,50.43,50.47,50.35,50.39,86639.0,50.43,50.47,50.35,50.39,86639.0
2021-10-01 13:00:00,50.39,50.44,50.3,50.39,64616.0,50.39,50.44,50.3,50.39,64616.0
2021-10-01 13:05:00,50.39,50.48,50.38,50.47,87247.0,50.39,50.48,50.38,50.47,87247.0
2021-10-01 13:10:00,50.48,50.5,50.42,50.48,149621.0,50.48,50.5,50.42,50.48,149621.0
2021-10-01 13:15:00,50.49,50.58,50.49,50.53,306113.0,50.49,50.58,50.49,50.53,306113.0
2021-10-01 13:20:00,50.52,50.63,50.52,50.57,189476.0,50.52,50.63,50.52,50.57,189476.0
2021-10-01 13:25:00,50.57,50.64,50.56,50.56,90968.0,50.57,50.64,50.56,50.56,90968.0
2021-10-01 13:30:00,50.56,50.69,50.5,50.66,122486.0,50.56,50.69,50.5,50.66,122486.0
2021-10-01 13:35:00,50.67,50.73,50.65,50.73,152862.0,50.67,50.73,50.65,50.73,152862.0
2021-10-01 13:40:00,50.73,50.75,50.6,50.65,137036.0,50.73,50.75,50.6,50.65,137036.0
2021-10-01 13:45:00,50.66,50.74,50.66,50.72,103716.0,50.66,50.74,50.66,50.72,103716.0
2021-10-01 13:50:00,50.72,50.87,50.67,50.87,271521.0,50.72,50.87,50.67,50.87,271521.0
2021-10-01 13:55:00,50.88,50.92,50.77,50.8,222585.0,50.88,50.92,50.77,50.8,222585.0
2021-10-01 14:00:00,50.81,50.99,50.81,50.92,233328.0,50.81,50.99,50.81,50.92,233328.0
2021-10-01 14:05:00,50.91,50.95,50.78,50.78,156343.0,50.91,50.95,50.78,50.78,156343.0
2021-10-01 14:10:00,50.79,50.9,50.79,50.88,96288.0,50.79,50.9,50.79,50.88,96288.0
2021-10-01 14:15:00,50.88,50.92,50.81,50.82,71156.0,50.88,50.92,50.81,50.82,71156.0
2021-10-01 14:20:00,50.83,50.9,50.81,50.9,102870.0,50.83,50.9,50.81,50.9,102870.0
2021-10-01 14:25:00,50.9,51.0,50.9,50.99,159859.0,50.9,51.0,50.9,50.99,159859.0
2021-10-01 14:30:00,50.99,51.06,50.96,50.98,258160.0,50.99,51.06,50.96,50.98,258160.0
2021-10-01 14:35:00,50.98,51.1,50.92,51.04,111454.0,50.98,51.1,50.92,51.04,111454.0
2021-10-01 14:40:00,51.05,51.11,51.02,51.02,103811.0,51.05,51.11,51.02,51.02,103811.0
2021-10-01 14:45:00,51.03,51.12,51.01,51.12,106029.0,51.03,51.12,51.01,51.12,106029.0
2021-10-01 14:50:00,51.12,51.21,51.05,51.18,187601.0,51.12,51.21,51.05,51.18,187601.0
2021-10-01 14:55:00,51.18,51.23,51.15,51.16,134317.0,51.18,51.23,51.15,51.16,134317.0
2021-10-01 15:00:00,51.16,51.28,51.16,51.26,212768.0,51.16,51.28,51.16,51.26,212768.0
2021-10-01 15:05:00,51.26,51.31,51.22,51.3,146223.0,51.26,51.31,51.22,51.3,146223.0
2021-10-01 15:10:00,51.31,51.34,51.24,51.29,170489.0,51.31,51.34,51.24,51.29,170489.0
2021-10-01 15:15:00,51.3,51.33,51.26,51.31,156230.0,51.3,51.33,51.26,51.31,156230.0
2021-10-01 15:20:00,51.32,51.39,51.31,51.31,227647.0,51.32,51.39,51.31,51.31,227647.0
2021-10-01 15:25:00,51.32,51.34,51.13,51.15,217303.0,51.32,51.34,51.13,51.15,217303.0
2021-10-01 15:30:00,51.14,51.19,51.09,51.11,276328.0,51.14,51.19,51.09,51.11,276328.0
2021-10-01 15:35:00,51.11,51.14,50.96,51.1,347179.0,51.11,51.14,50.96,51.1,347179.0
2021-10-01 15:40:00,51.1,51.26,51.08,51.25,313612.0,51.1,51.26,51.08,51.25,313612.0
2021-10-01 15:45:00,51.25,51.27,51.16,51.22,313595.0,51.25,51.27,51.16,51.22,313595.0
2021-10-01 15:50:00,51.22,51.48,51.16,51.46,519702.0,51.22,51.48,51.16,51.46,519702.0
2021-10-01 15:55:00,51.45,51.45,51.28,51.34,654348.0,51.45,51.45,51.28,51.34,654348.0
2021-10-04 09:30:00,51.86,51.93,51.12,51.12,895595.0,51.86,51.93,51.12,51.12,895595.0
2021-10-04 09:35:00,51.1,51.69,50.98,51.54,414388.0,51.1,51.69,50.98,51.54,414388.0
2021-10-04 09:40:00,51.54,51.69,51.2,51.62,258767.0,51.54,51.69,51.2,51.62,258767.0
2021-10-04 09:45:00,51.61,52.07,51.45,52.03,462685.0,51.61,52.07,51.45,52.03,462685.0
2021-10-04 09:50:00,52.01,52.37,51.78,52.23,461422.0,52.01,52.37,51.78,52.23,461422.0
2021-10-04 09:55:00,52.24,52.43,51.82,51.96,253477.0,52.24,52.43,51.82,51.96,253477.0
2021-10-04 10:00:00,51.95,52.01,51.66,51.71,296454.0,51.95,52.01,51.66,51.71,296454.0
2021-10-04 10:05:00,51.71,52.09,51.68,52.06,323987.0,51.71,52.09,51.68,52.06,323987.0
2021-10-04 10:10:00,52.07,52.14,51.67,51.69,243448.0,52.07,52.14,51.67,51.69,243448.0
2021-10-04 10:15:00,51.68,51.77,51.4,51.43,212674.0,51.68,51.77,51.4,51.43,212674.0
2021-10-04 10:20:00,51.43,51.51,51.24,51.3,194191.0,51.43,51.51,51.24,51.3,194191.0
2021-10-04 10:25:00,51.29,51.34,51.16,51.24,188056.0,51.29,51.34,51.16,51.24,188056.0
2021-10-04 10:30:00,51.23,51.43,51.22,51.31,111077.0,51.23,51.43,51.22,51.31,111077.0
2021-10-04 10:35:00,51.31,51.34,51.05,51.16,238342.0,51.31,51.34,51.05,51.16,238342.0
2021-10-04 10:40:00,51.17,51.48,51.11,51.46,159601.0,51.17,51.48,51.11,51.46,159601.0
2021-10-04 10:45:00,51.45,51.46,51.25,51.31,101301.0,51.45,51.46,51.25,51.31,101301.0
2021-10-04 10:50:00,51.3,51.31,51.06,51.13,128732.0,51.3,51.31,51.06,51.13,128732.0
2021-10-04 10:55:00,51.14,51.43,51.05,51.38,145596.0,51.14,51.43,51.05,51.38,145596.0
2021-10-04 11:00:00,51.36,51.36,51.06,51.22,129341.0,51.36,51.36,51.06,51.22,129341.0
2021-10-04 11:05:00,51.22,51.34,51.1,51.25,140832.0,51.22,51.34,51.1,51.25,140832.0
2021-10-04 11:10:00,51.23,51.36,51.22,51.3,78222.0,51.23,51.36,51.22,51.3,78222.0
2021-10-04 11:15:00,51.29,51.34,51.19,51.34,61025.0,51.29,51.34,51.19,51.34,61025.0
2021-10-04 11:20:00,51.34,51.44,51.19,51.23,138553.0,51.34,51.44,51.19,51.23,138553.0
2021-10-04 11:25:00,51.24,51.29,51.11,51.22,137085.0,51.24,51.29,51.11,51.22,137085.0
2021-10-04 11:30:00,51.22,51.32,51.13,51.23,105418.0,51.22,51.32,51.13,51.23,105418.0
2021-10-04 11:35:00,51.23,51.28,51.1,51.22,128649.0,51.23,51.28,51.1,51.22,128649.0
2021-10-04 11:40:00,51.21,51.4,51.19,51.35,161523.0,51.21,51.4,51.19,51.35,161523.0
2021-10-04 11:45:00,51.35,51.35,51.23,51.28,41359.0,51.35,51.35,51.23,51.28,41359.0
2021-10-04 11:50:00,51.28,51.35,51.17,51.35,102562.0,51.28,51.35,51.17,51.35,102562.0
2021-10-04 11:55:00,51.33,51.43,51.28,51.37,84061.0,51.33,51.43,51.28,51.37,84061.0
2021-10-04 12:00:00,51.36,51.38,51.26,51.29,91921.0,51.36,51.38,51.26,51.29,91921.0
2021-10-04 12:05:00,51.28,51.49,51.28,51.48,80072.0,51.28,51.49,51.28,51.48,80072.0
2021-10-04 12:10:00,51.48,51.5,51.43,51.48,126852.0,51.48,51.5,51.43,51.48,126852.0
2021-10-04 12:15:00,51.48,51.54,51.46,51.51,66627.0,51.48,51.54,51.46,51.51,66627.0
2021-10-04 12:20:00,51.51,51.56,51.38,51.39,80571.0,51.51,51.56,51.38,51.39,80571.0
2021-10-04 12:25:00,51.38,51.47,51.35,51.44,69979.0,51.38,51.47,51.35,51.44,69979.0
2021-10-04 12:30:00,51.44,51.54,51.43,51.49,75426.0,51.44,51.54,51.43,51.49,75426.0
2021-10-04 12:35:00,51.49,51.5,51.42,51.43,52482.0,51.49,51.5,51.42,51.43,52482.0
2021-10-04 12:40:00,51.43,51.43,51.34,51.42,81008.0,51.43,51.43,51.34,51.42,81008.0
2021-10-04 12:45:00,51.43,51.56,51.37,51.56,86507.0,51.43,51.56,51.37,51.56,86507.0
2021-10-04 12:50:00,51.57,51.59,51.5,51.54,95767.0,51.57,51.59,51.5,51.54,95767.0
2021-10-04 12:55:00,51.54,51.58,51.4,51.41,83285.0,51.54,51.58,51.4,51.41,83285.0
2021-10-04 13:00:00,51.4,51.42,51.24,51.26,77232.0,51.4,51.42,51.24,51.26,77232.0
2021-10-04 13:05:00,51.26,51.41,51.21,51.37,116051.0,51.26,51.41,51.21,51.37,116051.0
2021-10-04 13:10:00,51.37,51.41,51.33,51.38,74765.0,51.37,51.41,51.33,51.38,74765.0
2021-10-04 13:15:00,51.39,51.44,51.32,51.41,57592.0,51.39,51.44,51.32,51.41,57592.0
2021-10-04 13:20:00,51.42,51.42,51.33,51.38,46818.0,51.42,51.42,51.33,51.38,46818.0
2021-10-04 13:25:00,51.37,51.39,51.31,51.33,46783.0,51.37,51.39,51.31,51.33,46783.0
2021-10-04 13:30:00,51.32,51.46,51.32,51.45,83544.0,51.32,51.46,51.32,51.45,83544.0
2021-10-04 13:35:00,51.45,51.49,51.4,51.45,42971.0,51.45,51.49,51.4,51.45,42971.0
2021-10-04 13:40:00,51.45,51.45,51.32,51.35,66881.0,51.45,51.45,51.32,51.35,66881.0
2021-10-04 13:45:00,51.34,51.51,51.34,51.49,92750.0,51.34,51.51,51.34,51.49,92750.0
2021-10-04 13:50:00,51.49,51.49,51.4,51.43,51508.0,51.49,51.49,51.4,51.43,51508.0
2021-10-04 13:55:00,51.44,51.55,51.42,51.55,33348.0,51.44,51.55,51.42,51.55,33348.0
2021-10-04 14:00:00,51.54,51.63,51.45,51.49,150574.0,51.54,51.63,51.45,51.49,150574.0
2021-10-04 14:05:00,51.5,51.57,51.42,51.54,69798.0,51.5,51.57,51.42,51.54,69798.0
2021-10-04 14:10:00,51.54,51.58,51.38,51.43,136100.0,51.54,51.58,51.38,51.43,136100.0
2021-10-04 14:15:00,51.42,51.5,51.4,51.45,63632.0,51.42,51.5,51.4,51.45,63632.0
2021-10-04 14:20:00,51.45,51.56,51.43,51.5,76477.0,51.45,51.56,51.43,51.5,76477.0
2021-10-04 14:25:00,51.49,51.51,51.41,51.48,79908.0,51.49,51.51,51.41,51.48,79908.0
2021-10-04 14:30:00,51.49,51.58,51.47,51.53,99144.0,51.49,51.58,51.47,51.53,99144.0
2021-10-04 14:35:00,51.53,51.57,51.42,51.48,64926.0,51.53,51.57,51.42,51.48,64926.0
2021-10-04 14:40:00,51.47,51.51,51.43,51.47,88213.0,51.47,51.51,51.43,51.47,88213.0
2021-10-04 14:45:00,51.48,51.5,51.43,51.5,43185.0,51.48,51.5,51.43,51.5,43185.0
2021-10-04 14:50:00,51.5,51.55,51.43,51.48,66325.0,51.5,51.55,51.43,51.48,66325.0
2021-10-04 14:55:00,51.48,51.52,51.44,51.46,55432.0,51.48,51.52,51.44,51.46,55432.0
2021-10-04 15:00:00,51.47,51.52,51.43,51.49,67856.0,51.47,51.52,51.43,51.49,67856.0
2021-10-04 15:05:00,51.49,51.55,51.47,51.51,71969.0,51.49,51.55,51.47,51.51,71969.0
2021-10-04 15:10:00,51.52,51.52,51.33,51.33,158801.0,51.52,51.52,51.33,51.33,158801.0
2021-10-04 15:15:00,51.33,51.39,51.25,51.29,96907.0,51.33,51.39,51.25,51.29,96907.0
2021-10-04 15:20:00,51.3,51.3,51.19,51.21,95107.0,51.3,51.3,51.19,51.21,95107.0
2021-10-04 15:25:00,51.21,51.24,51.12,51.2,70215.0,51.21,51.24,51.12,51.2,70215.0
2021-10-04 15:30:00,51.19,51.26,51.17,51.19,88594.0,51.19,51.26,51.17,51.19,88594.0
2021-10-04 15:35:00,51.19,51.21,51.16,51.18,174898.0,51.19,51.21,51.16,51.18,174898.0
2021-10-04 15:40:00,51.17,51.3,51.12,51.25,125615.0,51.17,51.3,51.12,51.25,125615.0
2021-10-04 15:45:00,51.26,51.33,51.24,51.3,135057.0,51.26,51.33,51.24,51.3,135057.0
2021-10-04 15:50:00,51.3,51.36,51.22,51.27,370469.0,51.3,51.36,51.22,51.27,370469.0
2021-10-04 15:55:00,51.27,51.36,51.25,51.32,502582.0,51.27,51.36,51.25,51.32,502582.0
2021-10-05 09:30:00,51.36,51.4,50.75,51.09,362289.0,51.36,51.4,50.75,51.09,362289.0
2021-10-05 09:35:00,51.08,51.34,51.05,51.34,203184.0,51.08,51.34,51.05,51.34,203184.0
2021-10-05 09:40:00,51.35,51.4,51.08,51.11,142830.0,51.35,51.4,51.08,51.11,142830.0
2021-10-05 09:45:00,51.12,51.47,51.08,51.4,132166.0,51.12,51.47,51.08,51.4,132166.0
2021-10-05 09:50:00,51.4,51.6,51.4,51.47,147217.0,51.4,51.6,51.4,51.47,147217.0
2021-10-05 09:55:00,51.47,51.63,51.33,51.37,102729.0,51.47,51.63,51.33,51.37,102729.0
2021-10-05 10:00:00,51.36,51.56,51.36,51.45,125857.0,51.36,51.56,51.36,51.45,125857.0
2021-10-05 10:05:00,51.45,51.57,51.45,51.52,72835.0,51.45,51.57,51.45,51.52,72835.0
2021-10-05 10:10:00,51.54,51.77,51.54,51.66,203143.0,51.54,51.77,51.54,51.66,203143.0
2021-10-05 10:15:00,51.67,51.75,51.57,51.67,153989.0,51.67,51.75,51.57,51.67,153989.0
2021-10-05 10:20:00,51.68,51.83,51.67,51.77,122629.0,51.68,51.83,51.67,51.77,122629.0
2021-10-05 10:25:00,51.76,51.83,51.74,51.76,108383.0,51.76,51.83,51.74,51.76,108383.0
2021-10-05 10:30:00,51.78,51.85,51.74,51.8,72574.0,51.78,51.85,51.74,51.8,72574.0
2021-10-05 10:35:00,51.79,51.86,51.64,51.66,102468.0,51.79,51.86,51.64,51.66,102468.0
2021-10-05 10:40:00,51.66,51.81,51.66,51.76,64159.0,51.66,51.81,51.66,51.76,64159.0
2021-10-05 10:45:00,51.76,51.78,51.6,51.64,109977.0,51.76,51.78,51.6,51.64,109977.0
2021-10-05 10:50:00,51.63,51.64,51.39,51.5,185100.0,51.63,51.64,51.39,51.5,185100.0
2021-10-05 10:55:00,51.49,51.51,51.36,51.47,123576.0,51.49,51.51,51.36,51.47,123576.0
2021-10-05 11:00:00,51.47,51.49,51.29,51.31,115387.0,51.47,51.49,51.29,51.31,115387.0
2021-10-05 11:05:00,51.31,51.34,51.24,51.34,192661.0,51.31,51.34,51.24,51.34,192661.0
2021-10-05 11:10:00,51.35,51.36,51.26,51.27,91708.0,51.35,51.36,51.26,51.27,91708.0
2021-10-05 11:15:00,51.27,51.42,51.26,51.27,97355.0,51.27,51.42,51.26,51.27,97355.0
2021-10-05 11:20:00,51.27,51.35,51.24,51.25,125207.0,51.27,51.35,51.24,51.25,125207.0
2021-10-05 11:25:00,51.24,51.26,51.12,51.16,124731.0,51.24,51.26,51.12,51.16,124731.0
2021-10-05 11:30:00,51.15,51.15,51.0,51.01,135655.0,51.15,51.15,51.0,51.01,135655.0
2021-10-05 11:35:00,51.01,51.03,50.87,50.87,137129.0,51.01,51.03,50.87,50.87,137129.0
2021-10-05 11:40:00,50.86,50.88,50.72,50.73,120953.0,50.86,50.88,50.72,50.73,120953.0
2021-10-05 11:45:00,50.74,50.76,50.58,50.59,232551.0,50.74,50.76,50.58,50.59,232551.0
2021-10-05 11:50:00,50.6,50.68,50.57,50.64,122056.0,50.6,50.68,50.57,50.64,122056.0
2021-10-05 11:55:00,50.63,50.76,50.6,50.75,105002.0,50.63,50.76,50.6,50.75,105002.0
2021-10-05 12:00:00,50.74,50.78,50.69,50.78,105346.0,50.74,50.78,50.69,50.78,105346.0
2021-10-05 12:05:00,50.77,50.77,50.66,50.71,81436.0,50.77,50.77,50.66,50.71,81436.0
2021-10-05 12:10:00,50.7,50.72,50.58,50.6,134280.0,50.7,50.72,50.58,50.6,134280.0
2021-10-05 12:15:00,50.6,50.64,50.48,50.48,84398.0,50.6,50.64,50.48,50.48,84398.0
2021-10-05 12:20:00,50.49,50.5,50.37,50.41,79421.0,50.49,50.5,50.37,50.41,79421.0
2021-10-05 12:25:00,50.4,50.58,50.4,50.55,91694.0,50.4,50.58,50.4,50.55,91694.0
2021-10-05 12:30:00,50.54,50.65,50.52,50.62,88336.0,50.54,50.65,50.52,50.62,88336.0
2021-10-05 12:35:00,50.62,50.66,50.56,50.58,59060.0,50.62,50.66,50.56,50.58,59060.0
2021-10-05 12:40:00,50.58,50.66,50.57,50.65,48405.0,50.58,50.66,50.57,50.65,48405.0
2021-10-05 12:45:00,50.65,50.75,50.64,50.66,64633.0,50.65,50.75,50.64,50.66,64633.0
2021-10-05 12:50:00,50.67,50.79,50.67,50.76,42796.0,50.67,50.79,50.67,50.76,42796.0
2021-10-05 12:55:00,50.75,50.88,50.74,50.84,92597.0,50.75,50.88,50.74,50.84,92597.0
2021-10-05 13:00:00,50.85,50.85,50.7,50.71,84342.0,50.85,50.85,50.7,50.71,84342.0
2021-10-05 13:05:00,50.7,50.79,50.68,50.78,41120.0,50.7,50.79,50.68,50.78,41120.0
2021-10-05 13:10:00,50.78,50.85,50.77,50.83,56244.0,50.78,50.85,50.77,50.83,56244.0
2021-10-05 13:15:00,50.84,50.86,50.76,50.77,50725.0,50.84,50.86,50.76,50.77,50725.0
2021-10-05 13:20:00,50.78,50.82,50.77,50.82,22567.0,50.78,50.82,50.77,50.82,22567.0
2021-10-05 13:25:00,50.82,50.87,50.81,50.85,29231.0,50.82,50.87,50.81,50.85,29231.0
2021-10-05 13:30:00,50.85,50.88,50.76,50.82,38889.0,50.85,50.88,50.76,50.82,38889.0
2021-10-05 13:35:00,50.83,50.89,50.81,50.89,50082.0,50.83,50.89,50.81,50.89,50082.0
2021-10-05 13:40:00,50.89,51.02,50.89,51.01,70299.0,50.89,51.02,50.89,51.01,70299.0
2021-10-05 13:45:00,51.01,51.03,50.93,50.95,55728.0,51.01,51.03,50.93,50.95,55728.0
2021-10-05 13:50:00,50.96,51.05,50.95,51.0,74126.0,50.96,51.05,50.95,51.0,74126.0
2021-10-05 13:55:00,50.99,51.11,50.99,51.1,51303.0,50.99,51.11,50.99,51.1,51303.0
2021-10-05 14:00:00,51.1,51.17,51.09,51.16,66465.0,51.1,51.17,51.09,51.16,66465.0
2021-10-05 14:05:00,51.16,51.17,51.08,51.11,60077.0,51.16,51.17,51.08,51.11,60077.0
2021-10-05 14:10:00,51.11,51.15,51.11,51.12,44908.0,51.11,51.15,51.11,51.12,44908.0
2021-10-05 14:15:00,51.12,51.19,51.11,51.15,54096.0,51.12,51.19,51.11,51.15,54096.0
2021-10-05 14:20:00,51.15,51.16,51.03,51.07,82953.0,51.15,51.16,51.03,51.07,82953.0
2021-10-05 14:25:00,51.07,51.13,51.06,51.1,50325.0,51.07,51.13,51.06,51.1,50325.0
2021-10-05 14:30:00,51.1,51.12,50.98,50.99,100137.0,51.1,51.12,50.98,50.99,100137.0
2021-10-05 14:35:00,50.98,50.99,50.92,50.95,124821.0,50.98,50.99,50.92,50.95,124821.0
2021-10-05 14:40:00,50.95,51.06,50.93,51.04,86345.0,50.95,51.06,50.93,51.04,86345.0
2021-10-05 14:45:00,51.05,51.1,51.03,51.05,76103.0,51.05,51.1,51.03,51.05,76103.0
2021-10-05 14:50:00,51.05,51.06,50.99,51.01,75173.0,51.05,51.06,50.99,51.01,75173.0
2021-10-05 14:55:00,51.01,51.05,50.99,51.01,76290.0,51.01,51.05,50.99,51.01,76290.0
2021-10-05 15:00:00,51.01,51.08,51.0,51.05,61475.0,51.01,51.08,51.0,51.05,61475.0
2021-10-05 15:05:00,51.06,51.12,51.03,51.1,64665.0,51.06,51.12,51.03,51.1,64665.0
2021-10-05 15:10:00,51.1,51.14,51.05,51.14,60834.0,51.1,51.14,51.05,51.14,60834.0
2021-10-05 15:15:00,51.13,51.15,51.11,51.13,104242.0,51.13,51.15,51.11,51.13,104242.0
2021-10-05 15:20:00,51.13,51.16,51.02,51.05,113152.0,51.13,51.16,51.02,51.05,113152.0
2021-10-05 15:25:00,51.06,51.13,51.04,51.12,98545.0,51.06,51.13,51.04,51.12,98545.0
2021-10-05 15:30:00,51.12,51.16,51.07,51.07,82608.0,51.12,51.16,51.07,51.07,82608.0
2021-10-05 15:35:00,51.06,51.12,51.05,51.07,119772.0,51.06,51.12,51.05,51.07,119772.0
2021-10-05 15:40:00,51.06,51.07,50.97,50.99,111581.0,51.06,51.07,50.97,50.99,111581.0
2021-10-05 15:45:00,50.98,51.0,50.9,50.91,106493.0,50.98,51.0,50.9,50.91,106493.0
2021-10-05 15:50:00,50.91,50.99,50.9,50.93,195650.0,50.91,50.99,50.9,50.93,195650.0
2021-10-05 15:55:00,50.93,50.93,50.86,50.88,274946.0,50.93,50.93,50.86,50.88,274946.0
2021-10-06 09:30:00,49.85,50.17,49.41,50.07,440711.0,49.85,50.17,49.41,50.07,440711.0
2021-10-06 09:35:00,50.08,50.28,49.39,49.46,335776.0,50.08,50.28,49.39,49.46,335776.0
2021-10-06 09:40:00,49.46,49.61,49.24,49.43,399794.0,49.46,49.61,49.24,49.43,399794.0
2021-10-06 09:45:00,49.42,49.74,49.36,49.41,250741.0,49.42,49.74,49.36,49.41,250741.0
2021-10-06 09:50:00,49.38,49.47,49.14,49.2,339735.0,49.38,49.47,49.14,49.2,339735.0
2021-10-06 09:55:00,49.21,49.41,49.11,49.32,178409.0,49.21,49.41,49.11,49.32,178409.0
2021-10-06 10:00:00,49.33,49.39,49.09,49.36,157102.0,49.33,49.39,49.09,49.36,157102.0
2021-10-06 10:05:00,49.37,49.37,49.18,49.28,96890.0,49.37,49.37,49.18,49.28,96890.0
2021-10-06 10:10:00,49.29,49.32,49.1,49.23,133339.0,49.29,49.32,49.1,49.23,133339.0
2021-10-06 10:15:00,49.22,49.26,49.08,49.1,157870.0,49.22,49.26,49.08,49.1,157870.0
2021-10-06 10:20:00,49.09,49.39,49.07,49.37,116626.0,49.09,49.39,49.07,49.37,116626.0
2021-10-06 10:25:00,49.39,49.4,49.16,49.16,121921.0,49.39,49.4,49.16,49.16,121921.0
2021-10-06 10:30:00,49.16,49.3,49.13,49.23,154593.0,49.16,49.3,49.13,49.23,154593.0
2021-10-06 10:35:00,49.22,49.32,49.06,49.31,189522.0,49.22,49.32,49.06,49.31,189522.0
2021-10-06 10:40:00,49.31,49.32,49.17,49.17,81681.0,49.31,49.32,49.17,49.17,81681.0
2021-10-06 10:45:00,49.16,49.24,49.09,49.24,107537.0,49.16,49.24,49.09,49.24,107537.0
2021-10-06 10:50:00,49.23,49.38,49.16,49.36,70640.0,49.23,49.38,49.16,49.36,70640.0
2021-10-06 10:55:00,49.36,49.41,49.29,49.39,108263.0,49.36,49.41,49.29,49.39,108263.0
2021-10-06 11:00:00,49.38,49.61,49.38,49.6,165077.0,49.38,49.61,49.38,49.6,165077.0
2021-10-06 11:05:00,49.59,49.63,49.47,49.55,73482.0,49.59,49.63,49.47,49.55,73482.0
2021-10-06 11:10:00,49.55,49.58,49.35,49.46,96033.0,49.55,49.58,49.35,49.46,96033.0
2021-10-06 11:15:00,49.45,49.49,49.38,49.39,45337.0,49.45,49.49,49.38,49.39,45337.0
2021-10-06 11:20:00,49.4,49.4,49.17,49.18,126233.0,49.4,49.4,49.17,49.18,126233.0
2021-10-06 11:25:00,49.18,49.28,49.14,49.2,113506.0,49.18,49.28,49.14,49.2,113506.0
2021-10-06 11:30:00,49.21,49.28,49.16,49.2,119104.0,49.21,49.28,49.16,49.2,119104.0
2021-10-06 11:35:00,49.19,49.46,49.18,49.46,64975.0,49.19,49.46,49.18,49.46,64975.0
2021-10-06 11:40:00,49.45,49.45,49.29,49.38,65724.0,49.45,49.45,49.29,49.38,65724.0
2021-10-06 11:45:00,49.38,49.5,49.38,49.47,82039.0,49.38,49.5,49.38,49.47,82039.0
2021-10-06 11:50:00,49.48,49.62,49.47,49.58,100584.0,49.48,49.62,49.47,49.58,100584.0
2021-10-06 11:55:00,49.57,49.74,49.57,49.71,108986.0,49.57,49.74,49.57,49.71,108986.0
2021-10-06 12:00:00,49.7,49.74,49.59,49.65,82913.0,49.7,49.74,49.59,49.65,82913.0
2021-10-06 12:05:00,49.64,49.64,49.48,49.52,67806.0,49.64,49.64,49.48,49.52,67806.0
2021-10-06 12:10:00,49.55,49.55,49.46,49.47,44241.0,49.55,49.55,49.46,49.47,44241.0
2021-10-06 12:15:00,49.48,49.53,49.42,49.51,67329.0,49.48,49.53,49.42,49.51,67329.0
2021-10-06 12:20:00,49.5,49.5,49.4,49.49,47018.0,49.5,49.5,49.4,49.49,47018.0
2021-10-06 12:25:00,49.48,49.56,49.43,49.47,54130.0,49.48,49.56,49.43,49.47,54130.0
2021-10-06 12:30:00,49.48,49.55,49.44,49.52,54827.0,49.48,49.55,49.44,49.52,54827.0
2021-10-06 12:35:00,49.52,49.55,49.43,49.55,33346.0,49.52,49.55,49.43,49.55,33346.0
2021-10-06 12:40:00,49.54,49.69,49.54,49.65,51182.0,49.54,49.69,49.54,49.65,51182.0
2021-10-06 12:45:00,49.66,49.69,49.54,49.58,70728.0,49.66,49.69,49.54,49.58,70728.0
2021-10-06 12:50:00,49.59,49.69,49.58,49.68,55040.0,49.59,49.69,49.58,49.68,55040.0
2021-10-06 12:55:00,49.67,49.73,49.62,49.64,38243.0,49.67,49.73,49.62,49.64,38243.0
2021-10-06 13:00:00,49.64,49.68,49.59,49.62,54795.0,49.64,49.68,49.59,49.62,54795.0
2021-10-06 13:05:00,49.61,49.61,49.48,49.51,73282.0,49.61,49.61,49.48,49.51,73282.0
2021-10-06 13:10:00,49.52,49.57,49.48,49.56,44972.0,49.52,49.57,49.48,49.56,44972.0
2021-10-06 13:15:00,49.55,49.6,49.5,49.58,33517.0,49.55,49.6,49.5,49.58,33517.0
2021-10-06 13:20:00,49.58,49.63,49.51,49.56,63794.0,49.58,49.63,49.51,49.56,63794.0
2021-10-06 13:25:00,49.56,49.62,49.53,49.62,21810.0,49.56,49.62,49.53,49.62,21810.0
2021-10-06 13:30:00,49.61,49.78,49.6,49.76,66112.0,49.61,49.78,49.6,49.76,66112.0
2021-10-06 13:35:00,49.76,49.85,49.74,49.84,76970.0,49.76,49.85,49.74,49.84,76970.0
2021-10-06 13:40:00,49.83,49.84,49.75,49.81,48881.0,49.83,49.84,49.75,49.81,48881.0
2021-10-06 13:45:00,49.82,49.87,49.79,49.82,66288.0,49.82,49.87,49.79,49.82,66288.0
2021-10-06 13:50:00,49.82,49.82,49.68,49.68,56431.0,49.82,49.82,49.68,49.68,56431.0
2021-10-06 13:55:00,49.69,49.85,49.69,49.83,69880.0,49.69,49.85,49.69,49.83,69880.0
2021-10-06 14:00:00,49.84,49.93,49.79,49.83,153854.0,49.84,49.93,49.79,49.83,153854.0
2021-10-06 14:05:00,49.84,49.89,49.77,49.89,28715.0,49.84,49.89,49.77,49.89,28715.0
2021-10-06 14:10:00,49.88,50.05,49.87,49.95,89861.0,49.88,50.05,49.87,49.95,89861.0
2021-10-06 14:15:00,49.96,49.99,49.88,49.95,171101.0,49.96,49.99,49.88,49.95,171101.0
2021-10-06 14:20:00,49.96,49.99,49.88,49.89,68243.0,49.96,49.99,49.88,49.89,68243.0
2021-10-06 14:25:00,49.9,49.96,49.87,49.91,53425.0,49.9,49.96,49.87,49.91,53425.0
2021-10-06 14:30:00,49.91,49.98,49.85,49.95,53977.0,49.91,49.98,49.85,49.95,53977.0
2021-10-06 14:35:00,49.96,50.04,49.94,50.04,97953.0,49.96,50.04,49.94,50.04,97953.0
2021-10-06 14:40:00,50.03,50.19,50.03,50.13,108545.0,50.03,50.19,50.03,50.13,108545.0
2021-10-06 14:45:00,50.14,50.16,50.01,50.03,110739.0,50.14,50.16,50.01,50.03,110739.0
2021-10-06 14:50:00,50.0,50.05,49.95,50.04,83266.0,50.0,50.05,49.95,50.04,83266.0
2021-10-06 14:55:00,50.03,50.08,49.93,49.94,61699.0,50.03,50.08,49.93,49.94,61699.0
2021-10-06 15:00:00,49.93,50.03,49.92,49.94,34850.0,49.93,50.03,49.92,49.94,34850.0
2021-10-06 15:05:00,49.94,50.03,49.94,49.99,39364.0,49.94,50.03,49.94,49.99,39364.0
2021-10-06 15:10:00,49.98,50.07,49.94,50.01,53343.0,49.98,50.07,49.94,50.01,53343.0
2021-10-06 15:15:00,50.02,50.08,49.96,49.97,39733.0,50.02,50.08,49.96,49.97,39733.0
2021-10-06 15:20:00,49.97,49.99,49.89,49.98,43889.0,49.97,49.99,49.89,49.98,43889.0
2021-10-06 15:25:00,49.99,50.06,49.97,50.02,68200.0,49.99,50.06,49.97,50.02,68200.0
2021-10-06 15:30:00,50.02,50.12,49.97,50.06,127242.0,50.02,50.12,49.97,50.06,127242.0
2021-10-06 15:35:00,50.06,50.16,50.05,50.12,95982.0,50.06,50.16,50.05,50.12,95982.0
2021-10-06 15:40:00,50.13,50.13,49.99,50.06,154335.0,50.13,50.13,49.99,50.06,154335.0
2021-10-06 15:45:00,50.05,50.14,50.02,50.12,69950.0,50.05,50.14,50.02,50.12,69950.0
2021-10-06 15:50:00,50.13,50.23,50.13,50.19,214219.0,50.13,50.23,50.13,50.19,214219.0
2021-10-06 15:55:00,50.19,50.23,50.17,50.22,208080.0,50.19,50.23,50.17,50.22,208080.0
2021-10-07 09:30:00,50.9,50.9,50.32,50.32,303193.0,50.9,50.9,50.32,50.32,303193.0
2021-10-07 09:35:00,50.31,50.59,50.24,50.5,241895.0,50.31,50.59,50.24,50.5,241895.0
2021-10-07 09:40:00,50.51,50.63,50.14,50.16,215232.0,50.51,50.63,50.14,50.16,215232.0
2021-10-07 09:45:00,50.16,50.27,50.08,50.2,203530.0,50.16,50.27,50.08,50.2,203530.0
2021-10-07 09:50:00,50.21,50.41,50.18,50.33,162456.0,50.21,50.41,50.18,50.33,162456.0
2021-10-07 09:55:00,50.32,50.37,50.17,50.34,96661.0,50.32,50.37,50.17,50.34,96661.0
2021-10-07 10:00:00,50.34,50.37,50.02,50.04,181186.0,50.34,50.37,50.02,50.04,181186.0
2021-10-07 10:05:00,50.05,50.09,49.75,49.78,266286.0,50.05,50.09,49.75,49.78,266286.0
2021-10-07 10:10:00,49.79,49.91,49.73,49.86,201654.0,49.79,49.91,49.73,49.86,201654.0
2021-10-07 10:15:00,49.83,49.96,49.8,49.83,171779.0,49.83,49.96,49.8,49.83,171779.0
2021-10-07 10:20:00,49.83,49.98,49.82,49.98,109793.0,49.83,49.98,49.82,49.98,109793.0
2021-10-07 10:25:00,49.97,50.22,49.97,50.2,166288.0,49.97,50.22,49.97,50.2,166288.0
2021-10-07 10:30:00,50.2,50.23,50.07,50.11,135152.0,50.2,50.23,50.07,50.11,135152.0
2021-10-07 10:35:00,50.11,50.21,49.94,49.95,126453.0,50.11,50.21,49.94,49.95,126453.0
2021-10-07 10:40:00,49.95,50.13,49.94,50.12,125170.0,49.95,50.13,49.94,50.12,125170.0
2021-10-07 10:45:00,50.13,50.24,50.12,50.21,135143.0,50.13,50.24,50.12,50.21,135143.0
2021-10-07 10:50:00,50.22,50.24,50.09,50.13,102259.0,50.22,50.24,50.09,50.13,102259.0
2021-10-07 10:55:00,50.13,50.23,50.12,50.16,88923.0,50.13,50.23,50.12,50.16,88923.0
2021-10-07 11:00:00,50.19,50.25,50.13,50.15,106372.0,50.19,50.25,50.13,50.15,106372.0
2021-10-07 11:05:00,50.15,50.34,50.14,50.33,138765.0,50.15,50.34,50.14,50.33,138765.0
2021-10-07 11:10:00,50.33,50.49,50.29,50.45,166068.0,50.33,50.49,50.29,50.45,166068.0
2021-10-07 11:15:00,50.44,50.48,50.35,50.43,137120.0,50.44,50.48,50.35,50.43,137120.0
2021-10-07 11:20:00,50.43,50.49,50.42,50.48,72174.0,50.43,50.49,50.42,50.48,72174.0
2021-10-07 11:25:00,50.47,50.54,50.43,50.45,147037.0,50.47,50.54,50.43,50.45,147037.0
2021-10-07 11:30:00,50.45,50.61,50.42,50.55,125733.0,50.45,50.61,50.42,50.55,125733.0
2021-10-07 11:35:00,50.54,50.61,50.46,50.53,138174.0,50.54,50.61,50.46,50.53,138174.0
2021-10-07 11:40:00,50.53,50.56,50.43,50.5,93009.0,50.53,50.56,50.43,50.5,93009.0
2021-10-07 11:45:00,50.5,50.54,50.41,50.45,64604.0,50.5,50.54,50.41,50.45,64604.0
2021-10-07 11:50:00,50.45,50.48,50.37,50.39,84771.0,50.45,50.48,50.37,50.39,84771.0
2021-10-07 11:55:00,50.39,50.46,50.38,50.42,51863.0,50.39,50.46,50.38,50.42,51863.0
2021-10-07 12:00:00,50.42,50.44,50.4,50.41,40474.0,50.42,50.44,50.4,50.41,40474.0
2021-10-07 12:05:00,50.41,50.43,50.36,50.39,68126.0,50.41,50.43,50.36,50.39,68126.0
2021-10-07 12:10:00,50.39,50.41,50.29,50.32,73411.0,50.39,50.41,50.29,50.32,73411.0
2021-10-07 12:15:00,50.32,50.37,50.31,50.32,44389.0,50.32,50.37,50.31,50.32,44389.0
2021-10-07 12:20:00,50.32,50.32,50.22,50.22,49657.0,50.32,50.32,50.22,50.22,49657.0
2021-10-07 12:25:00,50.22,50.23,50.08,50.1,106416.0,50.22,50.23,50.08,50.1,106416.0
2021-10-07 12:30:00,50.1,50.11,50.02,50.04,66953.0,50.1,50.11,50.02,50.04,66953.0
2021-10-07 12:35:00,50.04,50.04,49.98,49.99,108291.0,50.04,50.04,49.98,49.99,108291.0
2021-10-07 12:40:00,49.99,50.0,49.95,49.96,91114.0,49.99,50.0,49.95,49.96,91114.0
2021-10-07 12:45:00,49.96,49.96,49.84,49.85,114981.0,49.96,49.96,49.84,49.85,114981.0
2021-10-07 12:50:00,49.84,49.89,49.83,49.88,72734.0,49.84,49.89,49.83,49.88,72734.0
2021-10-07 12:55:00,49.88,49.92,49.84,49.85,119855.0,49.88,49.92,49.84,49.85,119855.0
2021-10-07 13:00:00,49.85,49.87,49.8,49.83,77825.0,49.85,49.87,49.8,49.83,77825.0
2021-10-07 13:05:00,49.83,49.84,49.71,49.75,150680.0,49.83,49.84,49.71,49.75,150680.0
2021-10-07 13:10:00,49.75,49.75,49.7,49.73,128455.0,49.75,49.75,49.7,49.73,128455.0
2021-10-07 13:15:00,49.72,49.76,49.66,49.69,72150.0,49.72,49.76,49.66,49.69,72150.0
2021-10-07 13:20:00,49.7,49.7,49.59,49.64,160810.0,49.7,49.7,49.59,49.64,160810.0
2021-10-07 13:25:00,49.65,49.65,49.6,49.65,74318.0,49.65,49.65,49.6,49.65,74318.0
2021-10-07 13:30:00,49.64,49.64,49.51,49.54,123288.0,49.64,49.64,49.51,49.54,123288.0
2021-10-07 13:35:00,49.54,49.55,49.5,49.51,87680.0,49.54,49.55,49.5,49.51,87680.0
2021-10-07 13:40:00,49.52,49.52,49.47,49.5,130352.0,49.52,49.52,49.47,49.5,130352.0
2021-10-07 13:45:00,49.5,49.57,49.49,49.52,89972.0,49.5,49.57,49.49,49.52,89972.0
2021-10-07 13:50:00,49.51,49.51,49.42,49.5,133135.0,49.51,49.51,49.42,49.5,133135.0
2021-10-07 13:55:00,49.51,49.52,49.39,49.42,126025.0,49.51,49.52,49.39,49.42,126025.0
2021-10-07 14:00:00,49.42,49.45,49.34,49.41,128526.0,49.42,49.45,49.34,49.41,128526.0
2021-10-07 14:05:00,49.4,49.41,49.32,49.39,141287.0,49.4,49.41,49.32,49.39,141287.0
2021-10-07 14:10:00,49.39,49.49,49.38,49.43,104756.0,49.39,49.49,49.38,49.43,104756.0
2021-10-07 14:15:00,49.44,49.44,49.36,49.37,82915.0,49.44,49.44,49.36,49.37,82915.0
2021-10-07 14:20:00,49.37,49.41,49.33,49.35,48177.0,49.37,49.41,49.33,49.35,48177.0
2021-10-07 14:25:00,49.34,49.36,49.3,49.36,94541.0,49.34,49.36,49.3,49.36,94541.0
2021-10-07 14:30:00,49.37,49.39,49.35,49.37,61260.0,49.37,49.39,49.35,49.37,61260.0
2021-10-07 14:35:00,49.37,49.43,49.32,49.34,99030.0,49.37,49.43,49.32,49.34,99030.0
2021-10-07 14:40:00,49.34,49.39,49.32,49.34,47700.0,49.34,49.39,49.32,49.34,47700.0
2021-10-07 14:45:00,49.34,49.35,49.3,49.32,65800.0,49.34,49.35,49.3,49.32,65800.0
2021-10-07 14:50:00,49.32,49.33,49.26,49.3,100812.0,49.32,49.33,49.26,49.3,100812.0
2021-10-07 14:55:00,49.29,49.33,49.25,49.27,62934.0,49.29,49.33,49.25,49.27,62934.0
2021-10-07 15:00:00,49.27,49.45,49.21,49.45,185247.0,49.27,49.45,49.21,49.45,185247.0
2021-10-07 15:05:00,49.45,49.49,49.41,49.42,100788.0,49.45,49.49,49.41,49.42,100788.0
2021-10-07 15:10:00,49.42,49.46,49.37,49.43,73266.0,49.42,49.46,49.37,49.43,73266.0
2021-10-07 15:15:00,49.43,49.47,49.38,49.47,52903.0,49.43,49.47,49.38,49.47,52903.0
2021-10-07 15:20:00,49.46,49.49,49.41,49.45,74624.0,49.46,49.49,49.41,49.45,74624.0
2021-10-07 15:25:00,49.45,49.45,49.39,49.43,69035.0,49.45,49.45,49.39,49.43,69035.0
2021-10-07 15:30:00,49.42,49.43,49.36,49.42,81888.0,49.42,49.43,49.36,49.42,81888.0
2021-10-07 15:35:00,49.41,49.49,49.4,49.43,78995.0,49.41,49.49,49.4,49.43,78995.0
2021-10-07 15:40:00,49.44,49.55,49.43,49.46,169254.0,49.44,49.55,49.43,49.46,169254.0
2021-10-07 15:45:00,49.46,49.52,49.43,49.5,105786.0,49.46,49.52,49.43,49.5,105786.0
2021-10-07 15:50:00,49.5,49.55,49.42,49.48,216882.0,49.5,49.55,49.42,49.48,216882.0
2021-10-07 15:55:00,49.48,49.54,49.44,49.53,340856.0,49.48,49.54,49.44,49.53,340856.0
2021-10-08 09:30:00,49.56,49.58,49.01,49.02,276024.0,49.56,49.58,49.01,49.02,276024.0
2021-10-08 09:35:00,49.01,49.06,48.65,48.85,689710.0,49.01,49.06,48.65,48.85,689710.0
2021-10-08 09:40:00,48.85,49.05,48.76,48.95,223407.0,48.85,49.05,48.76,48.95,223407.0
2021-10-08 09:45:00,48.94,49.13,48.9,48.95,124627.0,48.94,49.13,48.9,48.95,124627.0
2021-10-08 09:50:00,48.93,49.03,48.77,48.98,143401.0,48.93,49.03,48.77,48.98,143401.0
2021-10-08 09:55:00,48.99,49.23,48.99,49.15,171957.0,48.99,49.23,48.99,49.15,171957.0
2021-10-08 10:00:00,49.14,49.31,49.12,49.26,172468.0,49.14,49.31,49.12,49.26,172468.0
2021-10-08 10:05:00,49.27,49.35,49.2,49.35,75355.0,49.27,49.35,49.2,49.35,75355.0
2021-10-08 10:10:00,49.35,49.46,49.29,49.42,155984.0,49.35,49.46,49.29,49.42,155984.0
2021-10-08 10:15:00,49.41,49.42,49.26,49.27,80880.0,49.41,49.42,49.26,49.27,80880.0
2021-10-08 10:20:00,49.25,49.33,49.18,49.24,88653.0,49.25,49.33,49.18,49.24,88653.0
2021-10-08 10:25:00,49.24,49.3,49.18,49.29,51999.0,49.24,49.3,49.18,49.29,51999.0
2021-10-08 10:30:00,49.3,49.54,49.29,49.51,113323.0,49.3,49.54,49.29,49.51,113323.0
2021-10-08 10:35:00,49.51,49.65,49.49,49.5,139768.0,49.51,49.65,49.49,49.5,139768.0
2021-10-08 10:40:00,49.49,49.5,49.17,49.22,141710.0,49.49,49.5,49.17,49.22,141710.0
2021-10-08 10:45:00,49.23,49.26,49.14,49.26,60538.0,49.23,49.26,49.14,49.26,60538.0
2021-10-08 10:50:00,49.25,49.34,49.21,49.31,49512.0,49.25,49.34,49.21,49.31,49512.0
2021-10-08 10:55:00,49.3,49.31,49.11,49.14,88973.0,49.3,49.31,49.11,49.14,88973.0
2021-10-08 11:00:00,49.14,49.17,49.05,49.07,84359.0,49.14,49.17,49.05,49.07,84359.0
2021-10-08 11:05:00,49.08,49.14,49.06,49.08,73886.0,49.08,49.14,49.06,49.08,73886.0
2021-10-08 11:10:00,49.08,49.11,49.03,49.03,42853.0,49.08,49.11,49.03,49.03,42853.0
2021-10-08 11:15:00,49.03,49.05,48.92,48.95,104801.0,49.03,49.05,48.92,48.95,104801.0
2021-10-08 11:20:00,48.96,48.98,48.92,48.94,30224.0,48.96,48.98,48.92,48.94,30224.0
2021-10-08 11:25:00,48.94,48.99,48.89,48.95,64965.0,48.94,48.99,48.89,48.95,64965.0
2021-10-08 11:30:00,48.96,49.08,48.93,48.99,73159.0,48.96,49.08,48.93,48.99,73159.0
2021-10-08 11:35:00,48.99,49.01,48.91,48.96,38691.0,48.99,49.01,48.91,48.96,38691.0
2021-10-08 11:40:00,48.96,49.02,48.95,49.0,33593.0,48.96,49.02,48.95,49.0,33593.0
2021-10-08 11:45:00,49.0,49.05,48.94,48.98,39619.0,49.0,49.05,48.94,48.98,39619.0
2021-10-08 11:50:00,48.98,49.07,48.98,49.0,48197.0,48.98,49.07,48.98,49.0,48197.0
2021-10-08 11:55:00,49.01,49.01,48.82,48.84,58970.0,49.01,49.01,48.82,48.84,58970.0
2021-10-08 12:00:00,48.84,48.9,48.8,48.88,75421.0,48.84,48.9,48.8,48.88,75421.0
2021-10-08 12:05:00,48.87,48.88,48.83,48.84,32689.0,48.87,48.88,48.83,48.84,32689.0
2021-10-08 12:10:00,48.84,48.88,48.83,48.88,28266.0,48.84,48.88,48.83,48.88,28266.0
2021-10-08 12:15:00,48.87,48.87,48.73,48.74,75321.0,48.87,48.87,48.73,48.74,75321.0
2021-10-08 12:20:00,48.75,48.79,48.72,48.74,61691.0,48.75,48.79,48.72,48.74,61691.0
2021-10-08 12:25:00,48.73,48.74,48.69,48.71,82888.0,48.73,48.74,48.69,48.71,82888.0
2021-10-08 12:30:00,48.71,48.82,48.7,48.8,70558.0,48.71,48.82,48.7,48.8,70558.0
2021-10-08 12:35:00,48.8,48.9,48.8,48.89,36129.0,48.8,48.9,48.8,48.89,36129.0
2021-10-08 12:40:00,48.89,48.95,48.88,48.93,42300.0,48.89,48.95,48.88,48.93,42300.0
2021-10-08 12:45:00,48.93,48.94,48.91,48.93,29198.0,48.93,48.94,48.91,48.93,29198.0
2021-10-08 12:50:00,48.93,49.02,48.92,49.01,30053.0,48.93,49.02,48.92,49.01,30053.0
2021-10-08 12:55:00,49.01,49.01,48.94,48.96,40026.0,49.01,49.01,48.94,48.96,40026.0
2021-10-08 13:00:00,48.96,49.0,48.94,48.95,27250.0,48.96,49.0,48.94,48.95,27250.0
2021-10-08 13:05:00,48.96,48.97,48.84,48.85,54662.0,48.96,48.97,48.84,48.85,54662.0
2021-10-08 13:10:00,48.85,48.92,48.84,48.9,44086.0,48.85,48.92,48.84,48.9,44086.0
2021-10-08 13:15:00,48.9,48.9,48.78,48.8,63163.0,48.9,48.9,48.78,48.8,63163.0
2021-10-08 13:20:00,48.8,48.85,48.79,48.82,46810.0,48.8,48.85,48.79,48.82,46810.0
2021-10-08 13:25:00,48.81,48.86,48.79,48.83,27092.0,48.81,48.86,48.79,48.83,27092.0
2021-10-08 13:30:00,48.82,48.91,48.81,48.88,36186.0,48.82,48.91,48.81,48.88,36186.0
2021-10-08 13:35:00,48.87,48.88,48.84,48.87,18472.0,48.87,48.88,48.84,48.87,18472.0
2021-10-08 13:40:00,48.87,48.87,48.83,48.84,32879.0,48.87,48.87,48.83,48.84,32879.0
2021-10-08 13:45:00,48.84,48.86,48.79,48.84,33627.0,48.84,48.86,48.79,48.84,33627.0
2021-10-08 13:50:00,48.84,48.85,48.83,48.84,12375.0,48.84,48.85,48.83,48.84,12375.0
2021-10-08 13:55:00,48.84,48.94,48.83,48.91,70818.0,48.84,48.94,48.83,48.91,70818.0
2021-10-08 14:00:00,48.91,48.99,48.9,48.96,46795.0,48.91,48.99,48.9,48.96,46795.0
2021-10-08 14:05:00,48.96,48.96,48.93,48.94,17203.0,48.96,48.96,48.93,48.94,17203.0
2021-10-08 14:10:00,48.93,48.99,48.93,48.96,50678.0,48.93,48.99,48.93,48.96,50678.0
2021-10-08 14:15:00,48.96,49.0,48.94,48.98,42649.0,48.96,49.0,48.94,48.98,42649.0
2021-10-08 14:20:00,48.98,49.01,48.97,48.99,32941.0,48.98,49.01,48.97,48.99,32941.0
2021-10-08 14:25:00,49.0,49.05,49.0,49.04,30445.0,49.0,49.05,49.0,49.04,30445.0
2021-10-08 14:30:00,49.05,49.06,48.99,49.03,28767.0,49.05,49.06,48.99,49.03,28767.0
2021-10-08 14:35:00,49.02,49.03,48.97,48.98,35933.0,49.02,49.03,48.97,48.98,35933.0
2021-10-08 14:40:00,48.99,49.01,48.96,48.97,22115.0,48.99,49.01,48.96,48.97,22115.0
2021-10-08 14:45:00,48.97,48.99,48.94,48.98,21487.0,48.97,48.99,48.94,48.98,21487.0
2021-10-08 14:50:00,48.98,49.04,48.97,49.03,30449.0,48.98,49.04,48.97,49.03,30449.0
2021-10-08 14:55:00,49.02,49.07,49.01,49.05,28631.0,49.02,49.07,49.01,49.05,28631.0
2021-10-08 15:00:00,49.05,49.09,48.98,49.0,34061.0,49.05,49.09,48.98,49.0,34061.0
2021-10-08 15:05:00,49.0,49.07,48.99,49.06,33401.0,49.0,49.07,48.99,49.06,33401.0
2021-10-08 15:10:00,49.06,49.08,49.03,49.08,34651.0,49.06,49.08,49.03,49.08,34651.0
2021-10-08 15:15:00,49.07,49.1,49.03,49.09,44021.0,49.07,49.1,49.03,49.09,44021.0
2021-10-08 15:20:00,49.09,49.1,49.02,49.02,39836.0,49.09,49.1,49.02,49.02,39836.0
2021-10-08 15:25:00,49.02,49.04,49.0,49.01,56725.0,49.02,49.04,49.0,49.01,56725.0
2021-10-08 15:30:00,49.01,49.06,48.96,49.05,70604.0,49.01,49.06,48.96,49.05,70604.0
2021-10-08 15:35:00,49.05,49.06,48.97,48.99,85997.0,49.05,49.06,48.97,48.99,85997.0
2021-10-08 15:40:00,48.98,49.06,48.97,49.05,73921.0,48.98,49.06,48.97,49.05,73921.0
2021-10-08 15:45:00,49.06,49.12,49.05,49.06,87945.0,49.06,49.12,49.05,49.06,87945.0
2021-10-08 15:50:00,49.06,49.15,49.05,49.12,140452.0,49.06,49.15,49.05,49.12,140452.0
2021-10-08 15:55:00,49.12,49.17,49.1,49.16,260479.0,49.12,49.17,49.1,49.16,260479.0
2021-10-11 09:30:00,48.75,48.85,48.24,48.34,459206.0,48.75,48.85,48.24,48.34,459206.0
2021-10-11 09:35:00,48.31,48.75,48.23,48.72,226307.0,48.31,48.75,48.23,48.72,226307.0
2021-10-11 09:40:00,48.72,48.9,48.64,48.84,168072.0,48.72,48.9,48.64,48.84,168072.0
2021-10-11 09:45:00,48.83,48.96,48.71,48.95,97169.0,48.83,48.96,48.71,48.95,97169.0
2021-10-11 09:50:00,48.95,49.17,48.94,49.13,123823.0,48.95,49.17,48.94,49.13,123823.0
2021-10-11 09:55:00,49.14,49.2,49.06,49.1,76658.0,49.14,49.2,49.06,49.1,76658.0
2021-10-11 10:00:00,49.11,49.15,48.93,48.98,139887.0,49.11,49.15,48.93,48.98,139887.0
2021-10-11 10:05:00,49.0,49.06,48.92,48.94,109053.0,49.0,49.06,48.92,48.94,109053.0
2021-10-11 10:10:00,48.94,49.04,48.91,49.04,102207.0,48.94,49.04,48.91,49.04,102207.0
2021-10-11 10:15:00,49.02,49.29,49.01,49.26,160114.0,49.02,49.29,49.01,49.26,160114.0
2021-10-11 10:20:00,49.26,49.27,49.12,49.14,45657.0,49.26,49.27,49.12,49.14,45657.0
2021-10-11 10:25:00,49.13,49.13,49.0,49.03,109850.0,49.13,49.13,49.0,49.03,109850.0
2021-10-11 10:30:00,49.03,49.07,48.92,49.03,75681.0,49.03,49.07,48.92,49.03,75681.0
2021-10-11 10:35:00,49.02,49.09,49.01,49.06,36729.0,49.02,49.09,49.01,49.06,36729.0
2021-10-11 10:40:00,49.05,49.1,48.96,49.01,77759.0,49.05,49.1,48.96,49.01,77759.0
2021-10-11 10:45:00,49.01,49.15,48.99,49.15,84306.0,49.01,49.15,48.99,49.15,84306.0
2021-10-11 10:50:00,49.16,49.18,49.11,49.15,44969.0,49.16,49.18,49.11,49.15,44969.0
2021-10-11 10:55:00,49.16,49.18,49.1,49.17,56603.0,49.16,49.18,49.1,49.17,56603.0
2021-10-11 11:00:00,49.15,49.17,49.05,49.05,41512.0,49.15,49.17,49.05,49.05,41512.0
2021-10-11 11:05:00,49.05,49.21,49.05,49.2,33948.0,49.05,49.21,49.05,49.2,33948.0
2021-10-11 11:10:00,49.21,49.23,49.16,49.19,40214.0,49.21,49.23,49.16,49.19,40214.0
2021-10-11 11:15:00,49.18,49.22,49.12,49.13,48546.0,49.18,49.22,49.12,49.13,48546.0
2021-10-11 11:20:00,49.14,49.19,49.09,49.18,40204.0,49.14,49.19,49.09,49.18,40204.0
2021-10-11 11:25:00,49.18,49.23,49.15,49.22,66073.0,49.18,49.23,49.15,49.22,66073.0
2021-10-11 11:30:00,49.21,49.34,49.2,49.31,65028.0,49.21,49.34,49.2,49.31,65028.0
2021-10-11 11:35:00,49.32,49.47,49.32,49.45,122260.0,49.32,49.47,49.32,49.45,122260.0
2021-10-11 11:40:00,49.46,49.69,49.46,49.66,177690.0,49.46,49.69,49.46,49.66,177690.0
2021-10-11 11:45:00,49.67,49.85,49.66,49.76,208354.0,49.67,49.85,49.66,49.76,208354.0
2021-10-11 11:50:00,49.77,49.95,49.72,49.95,210900.0,49.77,49.95,49.72,49.95,210900.0
2021-10-11 11:55:00,49.96,49.98,49.81,49.84,105163.0,49.96,49.98,49.81,49.84,105163.0
2021-10-11 12:00:00,49.84,49.9,49.73,49.76,167952.0,49.84,49.9,49.73,49.76,167952.0
2021-10-11 12:05:00,49.77,49.82,49.72,49.72,68253.0,49.77,49.82,49.72,49.72,68253.0
2021-10-11 12:10:00,49.73,49.74,49.51,49.51,104623.0,49.73,49.74,49.51,49.51,104623.0
2021-10-11 12:15:00,49.51,49.52,49.41,49.43,80866.0,49.51,49.52,49.41,49.43,80866.0
2021-10-11 12:20:00,49.41,49.55,49.41,49.55,76879.0,49.41,49.55,49.41,49.55,76879.0
2021-10-11 12:25:00,49.54,49.56,49.48,49.53,63657.0,49.54,49.56,49.48,49.53,63657.0
2021-10-11 12:30:00,49.53,49.54,49.45,49.48,29179.0,49.53,49.54,49.45,49.48,29179.0
2021-10-11 12:35:00,49.47,49.49,49.36,49.43,71098.0,49.47,49.49,49.36,49.43,71098.0
2021-10-11 12:40:00,49.42,49.43,49.33,49.36,42916.0,49.42,49.43,49.33,49.36,42916.0
2021-10-11 12:45:00,49.37,49.42,49.32,49.38,46781.0,49.37,49.42,49.32,49.38,46781.0
2021-10-11 12:50:00,49.37,49.38,49.27,49.35,94595.0,49.37,49.38,49.27,49.35,94595.0
2021-10-11 12:55:00,49.34,49.37,49.26,49.3,29383.0,49.34,49.37,49.26,49.3,29383.0
2021-10-11 13:00:00,49.3,49.3,49.13,49.13,46956.0,49.3,49.3,49.13,49.13,46956.0
2021-10-11 13:05:00,49.13,49.2,49.06,49.18,94626.0,49.13,49.2,49.06,49.18,94626.0
2021-10-11 13:10:00,49.18,49.28,49.17,49.26,89063.0,49.18,49.28,49.17,49.26,89063.0
2021-10-11 13:15:00,49.26,49.31,49.11,49.16,88027.0,49.26,49.31,49.11,49.16,88027.0
2021-10-11 13:20:00,49.16,49.17,49.06,49.09,56659.0,49.16,49.17,49.06,49.09,56659.0
2021-10-11 13:25:00,49.11,49.16,49.07,49.16,46454.0,49.11,49.16,49.07,49.16,46454.0
2021-10-11 13:30:00,49.16,49.2,49.1,49.2,65161.0,49.16,49.2,49.1,49.2,65161.0
2021-10-11 13:35:00,49.21,49.23,49.15,49.16,32306.0,49.21,49.23,49.15,49.16,32306.0
2021-10-11 13:40:00,49.15,49.19,49.12,49.19,22239.0,49.15,49.19,49.12,49.19,22239.0
2021-10-11 13:45:00,49.19,49.23,49.05,49.1,55867.0,49.19,49.23,49.05,49.1,55867.0
2021-10-11 13:50:00,49.1,49.19,49.08,49.18,65218.0,49.1,49.19,49.08,49.18,65218.0
2021-10-11 13:55:00,49.19,49.19,49.1,49.15,47752.0,49.19,49.19,49.1,49.15,47752.0
2021-10-11 14:00:00,49.14,49.17,49.1,49.17,26964.0,49.14,49.17,49.1,49.17,26964.0
2021-10-11 14:05:00,49.19,49.27,49.18,49.23,61076.0,49.19,49.27,49.18,49.23,61076.0
2021-10-11 14:10:00,49.24,49.27,49.22,49.27,66013.0,49.24,49.27,49.22,49.27,66013.0
2021-10-11 14:15:00,49.27,49.33,49.18,49.2,41762.0,49.27,49.33,49.18,49.2,41762.0
2021-10-11 14:20:00,49.2,49.2,49.1,49.13,55185.0,49.2,49.2,49.1,49.13,55185.0
2021-10-11 14:25:00,49.12,49.16,49.11,49.15,30931.0,49.12,49.16,49.11,49.15,30931.0
2021-10-11 14:30:00,49.14,49.23,49.13,49.22,62967.0,49.14,49.23,49.13,49.22,62967.0
2021-10-11 14:35:00,49.22,49.22,49.15,49.16,79543.0,49.22,49.22,49.15,49.16,79543.0
2021-10-11 14:40:00,49.16,49.24,49.12,49.23,34448.0,49.16,49.24,49.12,49.23,34448.0
2021-10-11 14:45:00,49.22,49.33,49.22,49.32,100813.0,49.22,49.33,49.22,49.32,100813.0
2021-10-11 14:50:00,49.32,49.33,49.25,49.3,81092.0,49.32,49.33,49.25,49.3,81092.0
2021-10-11 14:55:00,49.3,49.35,49.3,49.33,32879.0,49.3,49.35,49.3,49.33,32879.0
2021-10-11 15:00:00,49.33,49.41,49.32,49.37,61616.0,49.33,49.41,49.32,49.37,61616.0
2021-10-11 15:05:00,49.38,49.39,49.27,49.29,68687.0,49.38,49.39,49.27,49.29,68687.0
2021-10-11 15:10:00,49.29,49.35,49.25,49.34,44786.0,49.29,49.35,49.25,49.34,44786.0
2021-10-11 15:15:00,49.34,49.36,49.25,49.26,82686.0,49.34,49.36,49.25,49.26,82686.0
2021-10-11 15:20:00,49.26,49.34,49.25,49.32,53065.0,49.26,49.34,49.25,49.32,53065.0
2021-10-11 15:25:00,49.33,49.42,49.31,49.33,56295.0,49.33,49.42,49.31,49.33,56295.0
2021-10-11 15:30:00,49.33,49.43,49.33,49.39,76822.0,49.33,49.43,49.33,49.39,76822.0
2021-10-11 15:35:00,49.4,49.42,49.32,49.33,53690.0,49.4,49.42,49.32,49.33,53690.0
2021-10-11 15:40:00,49.32,49.32,49.2,49.22,83228.0,49.32,49.32,49.2,49.22,83228.0
2021-10-11 15:45:00,49.22,49.27,49.18,49.23,118183.0,49.22,49.27,49.18,49.23,118183.0
2021-10-11 15:50:00,49.23,49.24,49.16,49.18,162790.0,49.23,49.24,49.16,49.18,162790.0
2021-10-11 15:55:00,49.19,49.21,49.15,49.19,209449.0,49.19,49.21,49.15,49.19,209449.0
2021-10-12 09:30:00,49.09,49.28,48.67,48.92,278201.0,49.09,49.28,48.67,48.92,278201.0
2021-10-12 09:35:00,48.88,49.38,48.87,49.14,156887.0,48.88,49.38,48.87,49.14,156887.0
2021-10-12 09:40:00,49.15,49.55,49.1,49.33,207732.0,49.15,49.55,49.1,49.33,207732.0
2021-10-12 09:45:00,49.33,49.5,49.19,49.38,147023.0,49.33,49.5,49.19,49.38,147023.0
2021-10-12 09:50:00,49.36,49.72,49.34,49.52,173327.0,49.36,49.72,49.34,49.52,173327.0
2021-10-12 09:55:00,49.52,49.72,49.35,49.37,88877.0,49.52,49.72,49.35,49.37,88877.0
2021-10-12 10:00:00,49.37,49.65,49.36,49.55,142439.0,49.37,49.65,49.36,49.55,142439.0
2021-10-12 10:05:00,49.57,49.62,49.49,49.51,102636.0,49.57,49.62,49.49,49.51,102636.0
2021-10-12 10:10:00,49.53,49.6,49.5,49.56,63922.0,49.53,49.6,49.5,49.56,63922.0
2021-10-12 10:15:00,49.55,49.69,49.24,49.39,116972.0,49.55,49.69,49.24,49.39,116972.0
2021-10-12 10:20:00,49.39,49.53,49.35,49.41,116618.0,49.39,49.53,49.35,49.41,116618.0
2021-10-12 10:25:00,49.39,49.59,49.33,49.58,121200.0,49.39,49.59,49.33,49.58,121200.0
2021-10-12 10:30:00,49.57,49.72,49.51,49.66,83029.0,49.57,49.72,49.51,49.66,83029.0
2021-10-12 10:35:00,49.67,49.71,49.57,49.66,74799.0,49.67,49.71,49.57,49.66,74799.0
2021-10-12 10:40:00,49.68,49.83,49.65,49.83,144635.0,49.68,49.83,49.65,49.83,144635.0
2021-10-12 10:45:00,49.82,49.86,49.77,49.78,111936.0,49.82,49.86,49.77,49.78,111936.0
2021-10-12 10:50:00,49.79,49.83,49.73,49.75,46091.0,49.79,49.83,49.73,49.75,46091.0
2021-10-12 10:55:00,49.75,49.76,49.56,49.59,107426.0,49.75,49.76,49.56,49.59,107426.0
2021-10-12 11:00:00,49.6,49.75,49.6,49.69,126187.0,49.6,49.75,49.6,49.69,126187.0
2021-10-12 11:05:00,49.68,49.8,49.68,49.75,69789.0,49.68,49.8,49.68,49.75,69789.0
2021-10-12 11:10:00,49.75,49.77,49.59,49.64,121226.0,49.75,49.77,49.59,49.64,121226.0
2021-10-12 11:15:00,49.65,49.69,49.57,49.67,53263.0,49.65,49.69,49.57,49.67,53263.0
2021-10-12 11:20:00,49.67,49.8,49.67,49.75,77671.0,49.67,49.8,49.67,49.75,77671.0
2021-10-12 11:25:00,49.75,49.79,49.69,49.79,69024.0,49.75,49.79,49.69,49.79,69024.0
2021-10-12 11:30:00,49.78,49.82,49.73,49.76,76459.0,49.78,49.82,49.73,49.76,76459.0
2021-10-12 11:35:00,49.78,49.96,49.77,49.89,156888.0,49.78,49.96,49.77,49.89,156888.0
2021-10-12 11:40:00,49.89,49.93,49.82,49.93,60884.0,49.89,49.93,49.82,49.93,60884.0
2021-10-12 11:45:00,49.92,49.95,49.88,49.91,48126.0,49.92,49.95,49.88,49.91,48126.0
2021-10-12 11:50:00,49.91,50.0,49.91,49.99,83396.0,49.91,50.0,49.91,49.99,83396.0
2021-10-12 11:55:00,49.99,50.04,49.99,50.04,158400.0,49.99,50.04,49.99,50.04,158400.0
2021-10-12 12:00:00,50.04,50.07,49.99,50.05,93926.0,50.04,50.07,49.99,50.05,93926.0
2021-10-12 12:05:00,50.05,50.06,49.99,50.04,51457.0,50.05,50.06,49.99,50.04,51457.0
2021-10-12 12:10:00,50.04,50.14,50.03,50.08,101774.0,50.04,50.14,50.03,50.08,101774.0
2021-10-12 12:15:00,50.08,50.09,50.02,50.05,47281.0,50.08,50.09,50.02,50.05,47281.0
2021-10-12 12:20:00,50.05,50.09,49.94,49.98,94132.0,50.05,50.09,49.94,49.98,94132.0
2021-10-12 12:25:00,49.98,50.0,49.93,49.95,74041.0,49.98,50.0,49.93,49.95,74041.0
2021-10-12 12:30:00,49.94,49.96,49.79,49.84,86215.0,49.94,49.96,49.79,49.84,86215.0
2021-10-12 12:35:00,49.84,49.84,49.75,49.78,44046.0,49.84,49.84,49.75,49.78,44046.0
2021-10-12 12:40:00,49.78,49.81,49.75,49.79,36590.0,49.78,49.81,49.75,49.79,36590.0
2021-10-12 12:45:00,49.79,49.8,49.73,49.75,37727.0,49.79,49.8,49.73,49.75,37727.0
2021-10-12 12:50:00,49.75,49.78,49.69,49.69,38390.0,49.75,49.78,49.69,49.69,38390.0
2021-10-12 12:55:00,49.71,49.79,49.68,49.79,45437.0,49.71,49.79,49.68,49.79,45437.0
2021-10-12 13:00:00,49.78,49.82,49.77,49.8,35512.0,49.78,49.82,49.77,49.8,35512.0
2021-10-12 13:05:00,49.8,49.81,49.77,49.79,33806.0,49.8,49.81,49.77,49.79,33806.0
2021-10-12 13:10:00,49.79,49.82,49.77,49.81,29062.0,49.79,49.82,49.77,49.81,29062.0
2021-10-12 13:15:00,49.81,49.87,49.78,49.8,33140.0,49.81,49.87,49.78,49.8,33140.0
2021-10-12 13:20:00,49.79,49.79,49.73,49.78,23733.0,49.79,49.79,49.73,49.78,23733.0
2021-10-12 13:25:00,49.78,49.79,49.76,49.78,27151.0,49.78,49.79,49.76,49.78,27151.0
2021-10-12 13:30:00,49.79,49.84,49.73,49.84,27639.0,49.79,49.84,49.73,49.84,27639.0
2021-10-12 13:35:00,49.83,49.86,49.81,49.86,26994.0,49.83,49.86,49.81,49.86,26994.0
2021-10-12 13:40:00,49.86,49.94,49.86,49.91,29149.0,49.86,49.94,49.86,49.91,29149.0
2021-10-12 13:45:00,49.91,49.93,49.88,49.89,27498.0,49.91,49.93,49.88,49.89,27498.0
2021-10-12 13:50:00,49.9,49.93,49.76,49.77,47843.0,49.9,49.93,49.76,49.77,47843.0
2021-10-12 13:55:00,49.77,49.79,49.71,49.71,45257.0,49.77,49.79,49.71,49.71,45257.0
2021-10-12 14:00:00,49.71,49.77,49.69,49.76,29450.0,49.71,49.77,49.69,49.76,29450.0
2021-10-12 14:05:00,49.76,49.83,49.72,49.83,27772.0,49.76,49.83,49.72,49.83,27772.0
2021-10-12 14:10:00,49.82,49.86,49.78,49.85,21281.0,49.82,49.86,49.78,49.85,21281.0
2021-10-12 14:15:00,49.86,49.95,49.85,49.89,74742.0,49.86,49.95,49.85,49.89,74742.0
2021-10-12 14:20:00,49.88,49.91,49.82,49.85,48218.0,49.88,49.91,49.82,49.85,48218.0
2021-10-12 14:25:00,49.85,49.88,49.83,49.85,43001.0,49.85,49.88,49.83,49.85,43001.0
2021-10-12 14:30:00,49.85,49.89,49.84,49.85,30759.0,49.85,49.89,49.84,49.85,30759.0
2021-10-12 14:35:00,49.86,49.9,49.84,49.89,23549.0,49.86,49.9,49.84,49.89,23549.0
2021-10-12 14:40:00,49.89,49.94,49.88,49.93,16483.0,49.89,49.94,49.88,49.93,16483.0
2021-10-12 14:45:00,49.94,49.96,49.92,49.95,22554.0,49.94,49.96,49.92,49.95,22554.0
2021-10-12 14:50:00,49.95,49.99,49.95,49.98,22177.0,49.95,49.99,49.95,49.98,22177.0
2021-10-12 14:55:00,49.98,50.0,49.89,49.9,63563.0,49.98,50.0,49.89,49.9,63563.0
2021-10-12 15:00:00,49.9,49.91,49.78,49.79,36884.0,49.9,49.91,49.78,49.79,36884.0
2021-10-12 15:05:00,49.79,49.82,49.66,49.68,59192.0,49.79,49.82,49.66,49.68,59192.0
2021-10-12 15:10:00,49.68,49.71,49.67,49.7,37440.0,49.68,49.71,49.67,49.7,37440.0
2021-10-12 15:15:00,49.69,49.7,49.6,49.67,84798.0,49.69,49.7,49.6,49.67,84798.0
2021-10-12 15:20:00,49.67,49.69,49.62,49.67,40981.0,49.67,49.69,49.62,49.67,40981.0
2021-10-12 15:25:00,49.66,49.69,49.64,49.68,25658.0,49.66,49.69,49.64,49.68,25658.0
2021-10-12 15:30:00,49.67,49.72,49.66,49.71,52860.0,49.67,49.72,49.66,49.71,52860.0
2021-10-12 15:35:00,49.71,49.81,49.69,49.74,76349.0,49.71,49.81,49.69,49.74,76349.0
2021-10-12 15:40:00,49.74,49.74,49.64,49.65,50597.0,49.74,49.74,49.64,49.65,50597.0
2021-10-12 15:45:00,49.65,49.68,49.54,49.55,113783.0,49.65,49.68,49.54,49.55,113783.0
2021-10-12 15:50:00,49.55,49.61,49.5,49.59,175632.0,49.55,49.61,49.5,49.59,175632.0
2021-10-12 15:55:00,49.59,49.68,49.58,49.68,247662.0,49.59,49.68,49.58,49.68,247662.0
2021-10-13 09:30:00,49.4,49.41,48.87,49.16,438943.0,49.4,49.41,48.87,49.16,438943.0
2021-10-13 09:35:00,49.15,49.17,48.88,49.11,416864.0,49.15,49.17,48.88,49.11,416864.0
2021-10-13 09:40:00,49.14,49.15,48.66,48.73,397082.0,49.14,49.15,48.66,48.73,397082.0
2021-10-13 09:45:00,48.73,48.8,48.45,48.51,269021.0,48.73,48.8,48.45,48.51,269021.0
2021-10-13 09:50:00,48.47,48.59,48.36,48.4,210449.0,48.47,48.59,48.36,48.4,210449.0
2021-10-13 09:55:00,48.4,48.6,48.33,48.47,227638.0,48.4,48.6,48.33,48.47,227638.0
2021-10-13 10:00:00,48.44,48.48,48.21,48.32,344322.0,48.44,48.48,48.21,48.32,344322.0
2021-10-13 10:05:00,48.31,48.32,48.05,48.13,460361.0,48.31,48.32,48.05,48.13,460361.0
2021-10-13 10:10:00,48.12,48.15,47.86,48.14,306449.0,48.12,48.15,47.86,48.14,306449.0
2021-10-13 10:15:00,48.13,48.23,48.01,48.16,563079.0,48.13,48.23,48.01,48.16,563079.0
2021-10-13 10:20:00,48.16,48.25,48.06,48.14,103471.0,48.16,48.25,48.06,48.14,103471.0
2021-10-13 10:25:00,48.15,48.26,48.13,48.22,125357.0,48.15,48.26,48.13,48.22,125357.0
2021-10-13 10:30:00,48.22,48.38,48.21,48.36,210534.0,48.22,48.38,48.21,48.36,210534.0
2021-10-13 10:35:00,48.36,48.44,48.15,48.21,189177.0,48.36,48.44,48.15,48.21,189177.0
2021-10-13 10:40:00,48.2,48.35,48.17,48.27,156170.0,48.2,48.35,48.17,48.27,156170.0
2021-10-13 10:45:00,48.28,48.32,48.19,48.31,55202.0,48.28,48.32,48.19,48.31,55202.0
2021-10-13 10:50:00,48.31,48.47,48.28,48.47,98994.0,48.31,48.47,48.28,48.47,98994.0
2021-10-13 10:55:00,48.47,48.48,48.31,48.33,65395.0,48.47,48.48,48.31,48.33,65395.0
2021-10-13 11:00:00,48.33,48.62,48.31,48.6,84211.0,48.33,48.62,48.31,48.6,84211.0
2021-10-13 11:05:00,48.6,48.65,48.52,48.59,95974.0,48.6,48.65,48.52,48.59,95974.0
2021-10-13 11:10:00,48.57,48.58,48.51,48.53,90257.0,48.57,48.58,48.51,48.53,90257.0
2021-10-13 11:15:00,48.51,48.57,48.34,48.34,87369.0,48.51,48.57,48.34,48.34,87369.0
2021-10-13 11:20:00,48.34,48.45,48.34,48.4,71421.0,48.34,48.45,48.34,48.4,71421.0
2021-10-13 11:25:00,48.41,48.52,48.4,48.51,69706.0,48.41,48.52,48.4,48.51,69706.0
2021-10-13 11:30:00,48.51,48.52,48.33,48.42,84894.0,48.51,48.52,48.33,48.42,84894.0
2021-10-13 11:35:00,48.42,48.42,48.1,48.11,111803.0,48.42,48.42,48.1,48.11,111803.0
2021-10-13 11:40:00,48.11,48.2,48.07,48.16,126526.0,48.11,48.2,48.07,48.16,126526.0
2021-10-13 11:45:00,48.16,48.3,48.16,48.27,104219.0,48.16,48.3,48.16,48.27,104219.0
2021-10-13 11:50:00,48.27,48.28,48.08,48.1,132488.0,48.27,48.28,48.08,48.1,132488.0
2021-10-13 11:55:00,48.08,48.1,48.02,48.08,92913.0,48.08,48.1,48.02,48.08,92913.0
2021-10-13 12:00:00,48.09,48.12,47.86,47.87,225811.0,48.09,48.12,47.86,47.87,225811.0
2021-10-13 12:05:00,47.87,47.89,47.75,47.76,189781.0,47.87,47.89,47.75,47.76,189781.0
2021-10-13 12:10:00,47.76,47.84,47.7,47.81,168356.0,47.76,47.84,47.7,47.81,168356.0
2021-10-13 12:15:00,47.81,47.82,47.72,47.77,134845.0,47.81,47.82,47.72,47.77,134845.0
2021-10-13 12:20:00,47.77,47.8,47.57,47.62,178026.0,47.77,47.8,47.57,47.62,178026.0
2021-10-13 12:25:00,47.62,47.74,47.62,47.74,83527.0,47.62,47.74,47.62,47.74,83527.0
2021-10-13 12:30:00,47.74,47.78,47.68,47.73,92465.0,47.74,47.78,47.68,47.73,92465.0
2021-10-13 12:35:00,47.74,47.74,47.63,47.7,103244.0,47.74,47.74,47.63,47.7,103244.0
2021-10-13 12:40:00,47.69,47.81,47.69,47.75,100521.0,47.69,47.81,47.69,47.75,100521.0
2021-10-13 12:45:00,47.75,47.75,47.6,47.64,115194.0,47.75,47.75,47.6,47.64,115194.0
2021-10-13 12:50:00,47.63,47.66,47.6,47.66,88819.0,47.63,47.66,47.6,47.66,88819.0
2021-10-13 12:55:00,47.66,47.71,47.62,47.63,86874.0,47.66,47.71,47.62,47.63,86874.0
2021-10-13 13:00:00,47.63,47.66,47.58,47.63,78328.0,47.63,47.66,47.58,47.63,78328.0
2021-10-13 13:05:00,47.63,47.67,47.54,47.56,78216.0,47.63,47.67,47.54,47.56,78216.0
2021-10-13 13:10:00,47.56,47.64,47.54,47.59,76342.0,47.56,47.64,47.54,47.59,76342.0
2021-10-13 13:15:00,47.59,47.6,47.52,47.57,111317.0,47.59,47.6,47.52,47.57,111317.0
2021-10-13 13:20:00,47.57,47.58,47.46,47.53,167130.0,47.57,47.58,47.46,47.53,167130.0
2021-10-13 13:25:00,47.52,47.63,47.52,47.62,113069.0,47.52,47.63,47.52,47.62,113069.0
2021-10-13 13:30:00,47.61,47.61,47.57,47.57,57441.0,47.61,47.61,47.57,47.57,57441.0
2021-10-13 13:35:00,47.57,47.62,47.56,47.61,77314.0,47.57,47.62,47.56,47.61,77314.0
2021-10-13 13:40:00,47.61,47.65,47.54,47.61,94718.0,47.61,47.65,47.54,47.61,94718.0
2021-10-13 13:45:00,47.61,47.69,47.59,47.63,76717.0,47.61,47.69,47.59,47.63,76717.0
2021-10-13 13:50:00,47.63,47.66,47.57,47.66,77435.0,47.63,47.66,47.57,47.66,77435.0
2021-10-13 13:55:00,47.66,47.68,47.59,47.62,89356.0,47.66,47.68,47.59,47.62,89356.0
2021-10-13 14:00:00,47.62,47.76,47.6,47.66,122981.0,47.62,47.76,47.6,47.66,122981.0
2021-10-13 14:05:00,47.66,47.68,47.55,47.66,68663.0,47.66,47.68,47.55,47.66,68663.0
2021-10-13 14:10:00,47.65,47.66,47.56,47.64,59789.0,47.65,47.66,47.56,47.64,59789.0
2021-10-13 14:15:00,47.64,47.64,47.53,47.6,132670.0,47.64,47.64,47.53,47.6,132670.0
2021-10-13 14:20:00,47.59,47.77,47.59,47.76,94003.0,47.59,47.77,47.59,47.76,94003.0
2021-10-13 14:25:00,47.76,47.87,47.76,47.86,79802.0,47.76,47.87,47.76,47.86,79802.0
2021-10-13 14:30:00,47.86,47.87,47.73,47.79,81513.0,47.86,47.87,47.73,47.79,81513.0
2021-10-13 14:35:00,47.79,47.87,47.77,47.86,77470.0,47.79,47.87,47.77,47.86,77470.0
2021-10-13 14:40:00,47.85,47.86,47.73,47.78,85476.0,47.85,47.86,47.73,47.78,85476.0
2021-10-13 14:45:00,47.77,47.81,47.75,47.78,30517.0,47.77,47.81,47.75,47.78,30517.0
2021-10-13 14:50:00,47.78,47.87,47.77,47.85,37577.0,47.78,47.87,47.77,47.85,37577.0
2021-10-13 14:55:00,47.85,47.9,47.8,47.86,67431.0,47.85,47.9,47.8,47.86,67431.0
2021-10-13 15:00:00,47.85,47.87,47.76,47.76,54483.0,47.85,47.87,47.76,47.76,54483.0
2021-10-13 15:05:00,47.77,47.85,47.73,47.84,67844.0,47.77,47.85,47.73,47.84,67844.0
2021-10-13 15:10:00,47.83,47.9,47.82,47.89,45980.0,47.83,47.9,47.82,47.89,45980.0
2021-10-13 15:15:00,47.89,47.97,47.88,47.91,85046.0,47.89,47.97,47.88,47.91,85046.0
2021-10-13 15:20:00,47.92,47.93,47.82,47.82,83572.0,47.92,47.93,47.82,47.82,83572.0
2021-10-13 15:25:00,47.82,47.85,47.78,47.83,92705.0,47.82,47.85,47.78,47.83,92705.0
2021-10-13 15:30:00,47.83,47.85,47.75,47.76,72340.0,47.83,47.85,47.75,47.76,72340.0
2021-10-13 15:35:00,47.76,47.91,47.76,47.9,109381.0,47.76,47.91,47.76,47.9,109381.0
2021-10-13 15:40:00,47.9,47.92,47.82,47.85,130063.0,47.9,47.92,47.82,47.85,130063.0
2021-10-13 15:45:00,47.86,47.94,47.85,47.9,94064.0,47.86,47.94,47.85,47.9,94064.0
2021-10-13 15:50:00,47.9,47.98,47.88,47.92,180791.0,47.9,47.98,47.88,47.92,180791.0
2021-10-13 15:55:00,47.93,47.93,47.85,47.88,312720.0,47.93,47.93,47.85,47.88,312720.0
2021-10-14 09:30:00,48.33,48.66,48.22,48.51,269792.0,48.33,48.66,48.22,48.51,269792.0
2021-10-14 09:35:00,48.5,48.52,48.04,48.06,181078.0,48.5,48.52,48.04,48.06,181078.0
2021-10-14 09:40:00,48.05,48.41,47.95,48.39,209874.0,48.05,48.41,47.95,48.39,209874.0
2021-10-14 09:45:00,48.37,48.56,48.37,48.52,224986.0,48.37,48.56,48.37,48.52,224986.0
2021-10-14 09:50:00,48.5,48.6,48.44,48.5,102416.0,48.5,48.6,48.44,48.5,102416.0
2021-10-14 09:55:00,48.5,48.61,48.46,48.54,110457.0,48.5,48.61,48.46,48.54,110457.0
2021-10-14 10:00:00,48.54,48.56,48.4,48.53,101048.0,48.54,48.56,48.4,48.53,101048.0
2021-10-14 10:05:00,48.52,48.53,48.4,48.41,73204.0,48.52,48.53,48.4,48.41,73204.0
2021-10-14 10:10:00,48.41,48.5,48.35,48.35,147534.0,48.41,48.5,48.35,48.35,147534.0
2021-10-14 10:15:00,48.36,48.46,48.3,48.45,119856.0,48.36,48.46,48.3,48.45,119856.0
2021-10-14 10:20:00,48.45,48.59,48.4,48.59,78695.0,48.45,48.59,48.4,48.59,78695.0
2021-10-14 10:25:00,48.59,48.64,48.54,48.57,89419.0,48.59,48.64,48.54,48.57,89419.0
2021-10-14 10:30:00,48.57,48.65,48.46,48.48,83478.0,48.57,48.65,48.46,48.48,83478.0
2021-10-14 10:35:00,48.48,48.49,48.34,48.43,90906.0,48.48,48.49,48.34,48.43,90906.0
2021-10-14 10:40:00,48.43,48.53,48.42,48.47,57919.0,48.43,48.53,48.42,48.47,57919.0
2021-10-14 10:45:00,48.47,48.49,48.42,48.44,29908.0,48.47,48.49,48.42,48.44,29908.0
2021-10-14 10:50:00,48.44,48.48,48.39,48.48,47512.0,48.44,48.48,48.39,48.48,47512.0
2021-10-14 10:55:00,48.49,48.5,48.32,48.36,119299.0,48.49,48.5,48.32,48.36,119299.0
2021-10-14 11:00:00,48.35,48.35,48.13,48.14,111067.0,48.35,48.35,48.13,48.14,111067.0
2021-10-14 11:05:00,48.13,48.16,48.06,48.1,97172.0,48.13,48.16,48.06,48.1,97172.0
2021-10-14 11:10:00,48.11,48.17,48.07,48.11,80264.0,48.11,48.17,48.07,48.11,80264.0
2021-10-14 11:15:00,48.1,48.17,48.07,48.14,84250.0,48.1,48.17,48.07,48.14,84250.0
2021-10-14 11:20:00,48.14,48.22,48.11,48.21,85798.0,48.14,48.22,48.11,48.21,85798.0
2021-10-14 11:25:00,48.21,48.23,48.14,48.16,57818.0,48.21,48.23,48.14,48.16,57818.0
2021-10-14 11:30:00,48.17,48.23,48.15,48.19,31488.0,48.17,48.23,48.15,48.19,31488.0
2021-10-14 11:35:00,48.18,48.32,48.16,48.3,66637.0,48.18,48.32,48.16,48.3,66637.0
2021-10-14 11:40:00,48.29,48.3,48.24,48.3,62296.0,48.29,48.3,48.24,48.3,62296.0
2021-10-14 11:45:00,48.3,48.32,48.25,48.27,34124.0,48.3,48.32,48.25,48.27,34124.0
2021-10-14 11:50:00,48.27,48.33,48.24,48.31,79628.0,48.27,48.33,48.24,48.31,79628.0
2021-10-14 11:55:00,48.32,48.34,48.26,48.31,20059.0,48.32,48.34,48.26,48.31,20059.0
2021-10-14 12:00:00,48.31,48.35,48.27,48.35,25762.0,48.31,48.35,48.27,48.35,25762.0
2021-10-14 12:05:00,48.35,48.36,48.26,48.27,55370.0,48.35,48.36,48.26,48.27,55370.0
2021-10-14 12:10:00,48.27,48.3,48.23,48.28,37680.0,48.27,48.3,48.23,48.28,37680.0
2021-10-14 12:15:00,48.25,48.26,48.19,48.25,67333.0,48.25,48.26,48.19,48.25,67333.0
2021-10-14 12:20:00,48.24,48.29,48.22,48.29,27953.0,48.24,48.29,48.22,48.29,27953.0
2021-10-14 12:25:00,48.29,48.36,48.28,48.34,61475.0,48.29,48.36,48.28,48.34,61475.0
2021-10-14 12:30:00,48.34,48.35,48.29,48.29,26125.0,48.34,48.35,48.29,48.29,26125.0
2021-10-14 12:35:00,48.3,48.32,48.22,48.23,26937.0,48.3,48.32,48.22,48.23,26937.0
2021-10-14 12:40:00,48.23,48.28,48.21,48.23,44025.0,48.23,48.28,48.21,48.23,44025.0
2021-10-14 12:45:00,48.23,48.31,48.23,48.28,74925.0,48.23,48.31,48.23,48.28,74925.0
2021-10-14 12:50:00,48.27,48.31,48.26,48.3,29186.0,48.27,48.31,48.26,48.3,29186.0
2021-10-14 12:55:00,48.3,48.31,48.26,48.31,22257.0,48.3,48.31,48.26,48.31,22257.0
2021-10-14 13:00:00,48.3,48.32,48.17,48.2,46353.0,48.3,48.32,48.17,48.2,46353.0
2021-10-14 13:05:00,48.19,48.2,48.16,48.19,46890.0,48.19,48.2,48.16,48.19,46890.0
2021-10-14 13:10:00,48.18,48.3,48.18,48.26,53814.0,48.18,48.3,48.18,48.26,53814.0
2021-10-14 13:15:00,48.26,48.27,48.22,48.26,30272.0,48.26,48.27,48.22,48.26,30272.0
2021-10-14 13:20:00,48.25,48.3,48.23,48.3,31404.0,48.25,48.3,48.23,48.3,31404.0
2021-10-14 13:25:00,48.29,48.33,48.27,48.3,30577.0,48.29,48.33,48.27,48.3,30577.0
2021-10-14 13:30:00,48.3,48.35,48.3,48.34,22148.0,48.3,48.35,48.3,48.34,22148.0
2021-10-14 13:35:00,48.35,48.4,48.35,48.37,37958.0,48.35,48.4,48.35,48.37,37958.0
2021-10-14 13:40:00,48.37,48.39,48.33,48.39,28227.0,48.37,48.39,48.33,48.39,28227.0
2021-10-14 13:45:00,48.38,48.43,48.38,48.41,26397.0,48.38,48.43,48.38,48.41,26397.0
2021-10-14 13:50:00,48.43,48.45,48.37,48.44,47492.0,48.43,48.45,48.37,48.44,47492.0
2021-10-14 13:55:00,48.44,48.46,48.39,48.41,49028.0,48.44,48.46,48.39,48.41,49028.0
2021-10-14 14:00:00,48.4,48.43,48.34,48.38,58297.0,48.4,48.43,48.34,48.38,58297.0
2021-10-14 14:05:00,48.39,48.39,48.34,48.38,29143.0,48.39,48.39,48.34,48.38,29143.0
2021-10-14 14:10:00,48.38,48.42,48.35,48.4,38937.0,48.38,48.42,48.35,48.4,38937.0
2021-10-14 14:15:00,48.4,48.42,48.36,48.42,19733.0,48.4,48.42,48.36,48.42,19733.0
2021-10-14 14:20:00,48.41,48.42,48.35,48.38,30567.0,48.41,48.42,48.35,48.38,30567.0
2021-10-14 14:25:00,48.38,48.39,48.31,48.35,37393.0,48.38,48.39,48.31,48.35,37393.0
2021-10-14 14:30:00,48.34,48.35,48.27,48.27,51826.0,48.34,48.35,48.27,48.27,51826.0
2021-10-14 14:35:00,48.27,48.29,48.22,48.22,65059.0,48.27,48.29,48.22,48.22,65059.0
2021-10-14 14:40:00,48.22,48.23,48.17,48.19,74510.0,48.22,48.23,48.17,48.19,74510.0
2021-10-14 14:45:00,48.2,48.22,48.17,48.17,18717.0,48.2,48.22,48.17,48.17,18717.0
2021-10-14 14:50:00,48.17,48.2,48.15,48.19,39653.0,48.17,48.2,48.15,48.19,39653.0
2021-10-14 14:55:00,48.2,48.2,48.15,48.16,56568.0,48.2,48.2,48.15,48.16,56568.0
2021-10-14 15:00:00,48.16,48.17,48.13,48.16,35220.0,48.16,48.17,48.13,48.16,35220.0
2021-10-14 15:05:00,48.15,48.16,48.1,48.11,50392.0,48.15,48.16,48.1,48.11,50392.0
2021-10-14 15:10:00,48.11,48.11,48.05,48.05,48108.0,48.11,48.11,48.05,48.05,48108.0
2021-10-14 15:15:00,48.05,48.08,48.01,48.08,62934.0,48.05,48.08,48.01,48.08,62934.0
2021-10-14 15:20:00,48.08,48.08,48.02,48.03,51067.0,48.08,48.08,48.02,48.03,51067.0
2021-10-14 15:25:00,48.04,48.09,48.03,48.05,82391.0,48.04,48.09,48.03,48.05,82391.0
2021-10-14 15:30:00,48.05,48.1,48.03,48.04,54841.0,48.05,48.1,48.03,48.04,54841.0
2021-10-14 15:35:00,48.04,48.05,47.98,48.0,174661.0,48.04,48.05,47.98,48.0,174661.0
2021-10-14 15:40:00,48.0,48.03,47.96,48.0,139488.0,48.0,48.03,47.96,48.0,139488.0
2021-10-14 15:45:00,48.0,48.01,47.95,47.97,108129.0,48.0,48.01,47.95,47.97,108129.0
2021-10-14 15:50:00,47.96,47.97,47.83,47.85,316427.0,47.96,47.97,47.83,47.85,316427.0
2021-10-14 15:55:00,47.84,47.94,47.84,47.91,371558.0,47.84,47.94,47.84,47.91,371558.0
2021-10-15 09:30:00,48.63,49.29,48.63,49.08,655565.0,48.63,49.29,48.63,49.08,655565.0
2021-10-15 09:35:00,49.08,49.11,48.74,48.79,260247.0,49.08,49.11,48.74,48.79,260247.0
2021-10-15 09:40:00,48.78,48.98,48.76,48.93,275236.0,48.78,48.98,48.76,48.93,275236.0
2021-10-15 09:45:00,48.94,48.99,48.7,48.71,218827.0,48.94,48.99,48.7,48.71,218827.0
2021-10-15 09:50:00,48.7,48.74,48.61,48.67,125134.0,48.7,48.74,48.61,48.67,125134.0
2021-10-15 09:55:00,48.66,48.77,48.61,48.66,88057.0,48.66,48.77,48.61,48.66,88057.0
2021-10-15 10:00:00,48.67,48.67,48.54,48.56,135067.0,48.67,48.67,48.54,48.56,135067.0
2021-10-15 10:05:00,48.56,48.72,48.53,48.66,125229.0,48.56,48.72,48.53,48.66,125229.0
2021-10-15 10:10:00,48.66,48.72,48.57,48.58,96115.0,48.66,48.72,48.57,48.58,96115.0
2021-10-15 10:15:00,48.58,48.6,48.51,48.55,119342.0,48.58,48.6,48.51,48.55,119342.0
2021-10-15 10:20:00,48.55,48.57,48.32,48.36,223312.0,48.55,48.57,48.32,48.36,223312.0
2021-10-15 10:25:00,48.35,48.41,48.29,48.31,113356.0,48.35,48.41,48.29,48.31,113356.0
2021-10-15 10:30:00,48.31,48.5,48.31,48.47,84293.0,48.31,48.5,48.31,48.47,84293.0
2021-10-15 10:35:00,48.46,48.53,48.43,48.48,57062.0,48.46,48.53,48.43,48.48,57062.0
2021-10-15 10:40:00,48.49,48.53,48.43,48.5,68379.0,48.49,48.53,48.43,48.5,68379.0
2021-10-15 10:45:00,48.49,48.57,48.44,48.52,71963.0,48.49,48.57,48.44,48.52,71963.0
2021-10-15 10:50:00,48.51,48.53,48.37,48.37,69804.0,48.51,48.53,48.37,48.37,69804.0
2021-10-15 10:55:00,48.36,48.41,48.34,48.36,41718.0,48.36,48.41,48.34,48.36,41718.0
2021-10-15 11:00:00,48.38,48.4,48.3,48.31,71637.0,48.38,48.4,48.3,48.31,71637.0
2021-10-15 11:05:00,48.3,48.38,48.3,48.31,56723.0,48.3,48.38,48.3,48.31,56723.0
2021-10-15 11:10:00,48.31,48.32,48.16,48.23,151163.0,48.31,48.32,48.16,48.23,151163.0
2021-10-15 11:15:00,48.23,48.38,48.23,48.37,67570.0,48.23,48.38,48.23,48.37,67570.0
2021-10-15 11:20:00,48.36,48.39,48.31,48.35,117223.0,48.36,48.39,48.31,48.35,117223.0
2021-10-15 11:25:00,48.36,48.41,48.35,48.38,77544.0,48.36,48.41,48.35,48.38,77544.0
2021-10-15 11:30:00,48.37,48.43,48.36,48.37,55274.0,48.37,48.43,48.36,48.37,55274.0
2021-10-15 11:35:00,48.38,48.43,48.36,48.42,84641.0,48.38,48.43,48.36,48.42,84641.0
2021-10-15 11:40:00,48.43,48.51,48.42,48.5,79072.0,48.43,48.51,48.42,48.5,79072.0
2021-10-15 11:45:00,48.5,48.6,48.48,48.48,147037.0,48.5,48.6,48.48,48.48,147037.0
2021-10-15 11:50:00,48.48,48.52,48.42,48.5,72184.0,48.48,48.52,48.42,48.5,72184.0
2021-10-15 11:55:00,48.51,48.53,48.46,48.48,25192.0,48.51,48.53,48.46,48.48,25192.0
2021-10-15 12:00:00,48.48,48.49,48.44,48.46,45355.0,48.48,48.49,48.44,48.46,45355.0
2021-10-15 12:05:00,48.45,48.53,48.44,48.53,34973.0,48.45,48.53,48.44,48.53,34973.0
2021-10-15 12:10:00,48.53,48.63,48.51,48.62,62779.0,48.53,48.63,48.51,48.62,62779.0
2021-10-15 12:15:00,48.62,48.68,48.58,48.6,68625.0,48.62,48.68,48.58,48.6,68625.0
2021-10-15 12:20:00,48.59,48.62,48.56,48.57,54654.0,48.59,48.62,48.56,48.57,54654.0
2021-10-15 12:25:00,48.58,48.59,48.48,48.52,39728.0,48.58,48.59,48.48,48.52,39728.0
2021-10-15 12:30:00,48.51,48.53,48.4,48.4,70771.0,48.51,48.53,48.4,48.4,70771.0
2021-10-15 12:35:00,48.4,48.51,48.39,48.49,73859.0,48.4,48.51,48.39,48.49,73859.0
2021-10-15 12:40:00,48.5,48.63,48.48,48.6,117935.0,48.5,48.63,48.48,48.6,117935.0
2021-10-15 12:45:00,48.6,48.61,48.56,48.57,33708.0,48.6,48.61,48.56,48.57,33708.0
2021-10-15 12:50:00,48.56,48.63,48.56,48.61,29117.0,48.56,48.63,48.56,48.61,29117.0
2021-10-15 12:55:00,48.61,48.64,48.57,48.61,41681.0,48.61,48.64,48.57,48.61,41681.0
2021-10-15 13:00:00,48.61,48.61,48.53,48.54,20495.0,48.61,48.61,48.53,48.54,20495.0
2021-10-15 13:05:00,48.54,48.58,48.51,48.51,30922.0,48.54,48.58,48.51,48.51,30922.0
2021-10-15 13:10:00,48.52,48.52,48.45,48.46,40071.0,48.52,48.52,48.45,48.46,40071.0
2021-10-15 13:15:00,48.45,48.5,48.42,48.47,39531.0,48.45,48.5,48.42,48.47,39531.0
2021-10-15 13:20:00,48.47,48.49,48.4,48.41,52937.0,48.47,48.49,48.4,48.41,52937.0
2021-10-15 13:25:00,48.41,48.45,48.39,48.39,30859.0,48.41,48.45,48.39,48.39,30859.0
2021-10-15 13:30:00,48.4,48.44,48.34,48.34,36767.0,48.4,48.44,48.34,48.34,36767.0
2021-10-15 13:35:00,48.34,48.38,48.33,48.36,33106.0,48.34,48.38,48.33,48.36,33106.0
2021-10-15 13:40:00,48.36,48.37,48.31,48.34,29429.0,48.36,48.37,48.31,48.34,29429.0
2021-10-15 13:45:00,48.34,48.39,48.32,48.38,37576.0,48.34,48.39,48.32,48.38,37576.0
2021-10-15 13:50:00,48.39,48.43,48.37,48.41,53822.0,48.39,48.43,48.37,48.41,53822.0
2021-10-15 13:55:00,48.41,48.42,48.38,48.41,20000.0,48.41,48.42,48.38,48.41,20000.0
2021-10-15 14:00:00,48.41,48.44,48.37,48.39,23546.0,48.41,48.44,48.37,48.39,23546.0
2021-10-15 14:05:00,48.39,48.4,48.35,48.35,25398.0,48.39,48.4,48.35,48.35,25398.0
2021-10-15 14:10:00,48.35,48.36,48.31,48.34,40825.0,48.35,48.36,48.31,48.34,40825.0
2021-10-15 14:15:00,48.34,48.39,48.34,48.34,36823.0,48.34,48.39,48.34,48.34,36823.0
2021-10-15 14:20:00,48.34,48.44,48.34,48.42,41159.0,48.34,48.44,48.34,48.42,41159.0
2021-10-15 14:25:00,48.42,48.45,48.39,48.4,40683.0,48.42,48.45,48.39,48.4,40683.0
2021-10-15 14:30:00,48.4,48.41,48.33,48.35,38390.0,48.4,48.41,48.33,48.35,38390.0
2021-10-15 14:35:00,48.35,48.35,48.26,48.26,37569.0,48.35,48.35,48.26,48.26,37569.0
2021-10-15 14:40:00,48.27,48.28,48.25,48.28,47657.0,48.27,48.28,48.25,48.28,47657.0
2021-10-15 14:45:00,48.27,48.29,48.23,48.24,51908.0,48.27,48.29,48.23,48.24,51908.0
2021-10-15 14:50:00,48.25,48.27,48.16,48.18,97034.0,48.25,48.27,48.16,48.18,97034.0
2021-10-15 14:55:00,48.18,48.24,48.18,48.2,28801.0,48.18,48.24,48.18,48.2,28801.0
2021-10-15 15:00:00,48.19,48.23,48.07,48.08,91470.0,48.19,48.23,48.07,48.08,91470.0
2021-10-15 15:05:00,48.09,48.12,48.07,48.08,62091.0,48.09,48.12,48.07,48.08,62091.0
2021-10-15 15:10:00,48.08,48.1,48.04,48.07,61737.0,48.08,48.1,48.04,48.07,61737.0
2021-10-15 15:15:00,48.07,48.11,48.01,48.03,56285.0,48.07,48.11,48.01,48.03,56285.0
2021-10-15 15:20:00,48.03,48.03,47.96,48.01,106998.0,48.03,48.03,47.96,48.01,106998.0
2021-10-15 15:25:00,48.01,48.09,48.0,48.07,50629.0,48.01,48.09,48.0,48.07,50629.0
2021-10-15 15:30:00,48.07,48.07,47.96,47.98,69995.0,48.07,48.07,47.96,47.98,69995.0
2021-10-15 15:35:00,47.98,48.0,47.93,47.98,67703.0,47.98,48.0,47.93,47.98,67703.0
2021-10-15 15:40:00,47.98,48.1,47.96,48.09,97372.0,47.98,48.1,47.96,48.09,97372.0
2021-10-15 15:45:00,48.09,48.12,48.03,48.05,105597.0,48.09,48.12,48.03,48.05,105597.0
2021-10-15 15:50:00,48.05,48.05,47.96,47.97,170122.0,48.05,48.05,47.96,47.97,170122.0
2021-10-15 15:55:00,47.98,48.02,47.93,48.0,260705.0,47.98,48.02,47.93,48.0,260705.0
2021-10-18 09:30:00,47.69,48.03,47.42,47.98,302469.0,47.69,48.03,47.42,47.98,302469.0
2021-10-18 09:35:00,48.01,48.04,47.42,47.47,243424.0,48.01,48.04,47.42,47.47,243424.0
2021-10-18 09:40:00,47.46,47.55,47.34,47.46,142838.0,47.46,47.55,47.34,47.46,142838.0
2021-10-18 09:45:00,47.48,47.82,47.47,47.66,258134.0,47.48,47.82,47.47,47.66,258134.0
2021-10-18 09:50:00,47.65,47.76,47.37,47.37,148975.0,47.65,47.76,47.37,47.37,148975.0
2021-10-18 09:55:00,47.36,47.55,47.36,47.54,132566.0,47.36,47.55,47.36,47.54,132566.0
2021-10-18 10:00:00,47.54,47.72,47.46,47.67,113402.0,47.54,47.72,47.46,47.67,113402.0
2021-10-18 10:05:00,47.65,47.72,47.58,47.68,56111.0,47.65,47.72,47.58,47.68,56111.0
2021-10-18 10:10:00,47.68,47.82,47.68,47.81,60429.0,47.68,47.82,47.68,47.81,60429.0
2021-10-18 10:15:00,47.8,47.94,47.75,47.93,80585.0,47.8,47.94,47.75,47.93,80585.0
2021-10-18 10:20:00,47.92,48.13,47.9,48.1,152124.0,47.92,48.13,47.9,48.1,152124.0
2021-10-18 10:25:00,48.1,48.12,48.02,48.04,122843.0,48.1,48.12,48.02,48.04,122843.0
2021-10-18 10:30:00,48.04,48.11,47.91,47.92,140251.0,48.04,48.11,47.91,47.92,140251.0
2021-10-18 10:35:00,47.92,47.95,47.83,47.91,95862.0,47.92,47.95,47.83,47.91,95862.0
2021-10-18 10:40:00,47.9,47.96,47.85,47.96,70400.0,47.9,47.96,47.85,47.96,70400.0
2021-10-18 10:45:00,47.96,47.96,47.76,47.81,106138.0,47.96,47.96,47.76,47.81,106138.0
2021-10-18 10:50:00,47.81,47.81,47.63,47.65,98285.0,47.81,47.81,47.63,47.65,98285.0
2021-10-18 10:55:00,47.64,47.68,47.6,47.61,98924.0,47.64,47.68,47.6,47.61,98924.0
2021-10-18 11:00:00,47.61,47.69,47.58,47.68,77122.0,47.61,47.69,47.58,47.68,77122.0
2021-10-18 11:05:00,47.67,47.68,47.55,47.55,59324.0,47.67,47.68,47.55,47.55,59324.0
2021-10-18 11:10:00,47.55,47.56,47.5,47.54,106631.0,47.55,47.56,47.5,47.54,106631.0
2021-10-18 11:15:00,47.53,47.63,47.52,47.6,84901.0,47.53,47.63,47.52,47.6,84901.0
2021-10-18 11:20:00,47.6,47.69,47.59,47.65,43824.0,47.6,47.69,47.59,47.65,43824.0
2021-10-18 11:25:00,47.64,47.69,47.58,47.58,99606.0,47.64,47.69,47.58,47.58,99606.0
2021-10-18 11:30:00,47.58,47.62,47.55,47.61,54940.0,47.58,47.62,47.55,47.61,54940.0
2021-10-18 11:35:00,47.61,47.62,47.53,47.58,57734.0,47.61,47.62,47.53,47.58,57734.0
2021-10-18 11:40:00,47.58,47.6,47.53,47.56,47472.0,47.58,47.6,47.53,47.56,47472.0
2021-10-18 11:45:00,47.57,47.65,47.56,47.65,74868.0,47.57,47.65,47.56,47.65,74868.0
2021-10-18 11:50:00,47.65,47.68,47.61,47.61,55774.0,47.65,47.68,47.61,47.61,55774.0
2021-10-18 11:55:00,47.61,47.65,47.57,47.61,75664.0,47.61,47.65,47.57,47.61,75664.0
2021-10-18 12:00:00,47.62,47.65,47.55,47.55,78141.0,47.62,47.65,47.55,47.55,78141.0
2021-10-18 12:05:00,47.55,47.57,47.52,47.55,111133.0,47.55,47.57,47.52,47.55,111133.0
2021-10-18 12:10:00,47.54,47.65,47.53,47.62,139910.0,47.54,47.65,47.53,47.62,139910.0
2021-10-18 12:15:00,47.63,47.65,47.53,47.56,53529.0,47.63,47.65,47.53,47.56,53529.0
2021-10-18 12:20:00,47.57,47.62,47.53,47.6,44300.0,47.57,47.62,47.53,47.6,44300.0
2021-10-18 12:25:00,47.59,47.61,47.51,47.53,50035.0,47.59,47.61,47.51,47.53,50035.0
2021-10-18 12:30:00,47.54,47.56,47.45,47.46,93864.0,47.54,47.56,47.45,47.46,93864.0
2021-10-18 12:35:00,47.45,47.47,47.43,47.44,87742.0,47.45,47.47,47.43,47.44,87742.0
2021-10-18 12:40:00,47.45,47.52,47.44,47.48,55169.0,47.45,47.52,47.44,47.48,55169.0
2021-10-18 12:45:00,47.47,47.49,47.42,47.46,46061.0,47.47,47.49,47.42,47.46,46061.0
2021-10-18 12:50:00,47.45,47.46,47.41,47.42,52609.0,47.45,47.46,47.41,47.42,52609.0
2021-10-18 12:55:00,47.43,47.44,47.37,47.38,101107.0,47.43,47.44,47.37,47.38,101107.0
2021-10-18 13:00:00,47.37,47.44,47.37,47.43,54358.0,47.37,47.44,47.37,47.43,54358.0
2021-10-18 13:05:00,47.44,47.44,47.39,47.43,47181.0,47.44,47.44,47.39,47.43,47181.0
2021-10-18 13:10:00,47.43,47.43,47.39,47.42,37593.0,47.43,47.43,47.39,47.42,37593.0
2021-10-18 13:15:00,47.42,47.43,47.39,47.42,50093.0,47.42,47.43,47.39,47.42,50093.0
2021-10-18 13:20:00,47.42,47.47,47.4,47.41,46179.0,47.42,47.47,47.4,47.41,46179.0
2021-10-18 13:25:00,47.42,47.44,47.39,47.41,35911.0,47.42,47.44,47.39,47.41,35911.0
2021-10-18 13:30:00,47.41,47.42,47.36,47.38,35408.0,47.41,47.42,47.36,47.38,35408.0
2021-10-18 13:35:00,47.37,47.41,47.35,47.41,40828.0,47.37,47.41,47.35,47.41,40828.0
2021-10-18 13:40:00,47.41,47.41,47.32,47.35,56642.0,47.41,47.41,47.32,47.35,56642.0
2021-10-18 13:45:00,47.36,47.36,47.32,47.33,51327.0,47.36,47.36,47.32,47.33,51327.0
2021-10-18 13:50:00,47.32,47.4,47.32,47.38,32121.0,47.32,47.4,47.32,47.38,32121.0
2021-10-18 13:55:00,47.38,47.39,47.34,47.36,53730.0,47.38,47.39,47.34,47.36,53730.0
2021-10-18 14:00:00,47.36,47.37,47.31,47.34,41959.0,47.36,47.37,47.31,47.34,41959.0
2021-10-18 14:05:00,47.34,47.4,47.33,47.38,46911.0,47.34,47.4,47.33,47.38,46911.0
2021-10-18 14:10:00,47.38,47.39,47.32,47.39,54416.0,47.38,47.39,47.32,47.39,54416.0
2021-10-18 14:15:00,47.39,47.41,47.35,47.37,55288.0,47.39,47.41,47.35,47.37,55288.0
2021-10-18 14:20:00,47.38,47.44,47.35,47.42,55681.0,47.38,47.44,47.35,47.42,55681.0
2021-10-18 14:25:00,47.41,47.44,47.38,47.43,61508.0,47.41,47.44,47.38,47.43,61508.0
2021-10-18 14:30:00,47.43,47.44,47.38,47.39,32297.0,47.43,47.44,47.38,47.39,32297.0
2021-10-18 14:35:00,47.39,47.39,47.32,47.35,81365.0,47.39,47.39,47.32,47.35,81365.0
2021-10-18 14:40:00,47.34,47.37,47.32,47.33,61975.0,47.34,47.37,47.32,47.33,61975.0
2021-10-18 14:45:00,47.33,47.33,47.26,47.28,105229.0,47.33,47.33,47.26,47.28,105229.0
2021-10-18 14:50:00,47.27,47.33,47.27,47.3,61409.0,47.27,47.33,47.27,47.3,61409.0
2021-10-18 14:55:00,47.3,47.33,47.28,47.3,60632.0,47.3,47.33,47.28,47.3,60632.0
2021-10-18 15:00:00,47.3,47.33,47.29,47.3,75098.0,47.3,47.33,47.29,47.3,75098.0
2021-10-18 15:05:00,47.3,47.31,47.26,47.26,49865.0,47.3,47.31,47.26,47.26,49865.0
2021-10-18 15:10:00,47.26,47.28,47.15,47.18,176400.0,47.26,47.28,47.15,47.18,176400.0
2021-10-18 15:15:00,47.18,47.21,47.15,47.2,56888.0,47.18,47.21,47.15,47.2,56888.0
2021-10-18 15:20:00,47.2,47.26,47.19,47.25,54933.0,47.2,47.26,47.19,47.25,54933.0
2021-10-18 15:25:00,47.24,47.27,47.2,47.23,88628.0,47.24,47.27,47.2,47.23,88628.0
2021-10-18 15:30:00,47.23,47.26,47.21,47.22,53971.0,47.23,47.26,47.21,47.22,53971.0
2021-10-18 15:35:00,47.22,47.34,47.21,47.33,61277.0,47.22,47.34,47.21,47.33,61277.0
2021-10-18 15:40:00,47.34,47.36,47.31,47.32,98422.0,47.34,47.36,47.31,47.32,98422.0
2021-10-18 15:45:00,47.33,47.35,47.28,47.31,200261.0,47.33,47.35,47.28,47.31,200261.0
2021-10-18 15:50:00,47.3,47.41,47.3,47.34,349612.0,47.3,47.41,47.3,47.34,349612.0
2021-10-18 15:55:00,47.35,47.36,47.17,47.18,592423.0,47.35,47.36,47.17,47.18,592423.0
2021-10-19 09:30:00,47.2,47.25,46.76,46.84,517811.0,47.2,47.25,46.76,46.84,517811.0
2021-10-19 09:35:00,46.84,46.88,46.62,46.69,652941.0,46.84,46.88,46.62,46.69,652941.0
2021-10-19 09:40:00,46.7,46.85,46.47,46.53,737336.0,46.7,46.85,46.47,46.53,737336.0
2021-10-19 09:45:00,46.53,46.63,46.44,46.47,388606.0,46.53,46.63,46.44,46.47,388606.0
2021-10-19 09:50:00,46.48,46.76,46.44,46.74,187200.0,46.48,46.76,46.44,46.74,187200.0
2021-10-19 09:55:00,46.74,46.83,46.45,46.47,185429.0,46.74,46.83,46.45,46.47,185429.0
2021-10-19 10:00:00,46.49,46.6,46.35,46.5,221804.0,46.49,46.6,46.35,46.5,221804.0
2021-10-19 10:05:00,46.51,46.76,46.47,46.76,110807.0,46.51,46.76,46.47,46.76,110807.0
2021-10-19 10:10:00,46.75,46.75,46.56,46.57,76851.0,46.75,46.75,46.56,46.57,76851.0
2021-10-19 10:15:00,46.58,46.73,46.54,46.55,223875.0,46.58,46.73,46.54,46.55,223875.0
2021-10-19 10:20:00,46.55,46.58,46.45,46.49,167995.0,46.55,46.58,46.45,46.49,167995.0
2021-10-19 10:25:00,46.49,46.55,46.42,46.44,104135.0,46.49,46.55,46.42,46.44,104135.0
2021-10-19 10:30:00,46.43,46.44,46.32,46.39,166128.0,46.43,46.44,46.32,46.39,166128.0
2021-10-19 10:35:00,46.39,46.48,46.37,46.47,136424.0,46.39,46.48,46.37,46.47,136424.0
2021-10-19 10:40:00,46.47,46.52,46.4,46.41,163990.0,46.47,46.52,46.4,46.41,163990.0
2021-10-19 10:45:00,46.41,46.41,46.31,46.33,287929.0,46.41,46.41,46.31,46.33,287929.0
2021-10-19 10:50:00,46.31,46.44,46.31,46.41,199279.0,46.31,46.44,46.31,46.41,199279.0
2021-10-19 10:55:00,46.42,46.44,46.31,46.33,176513.0,46.42,46.44,46.31,46.33,176513.0
2021-10-19 11:00:00,46.33,46.41,46.29,46.39,193649.0,46.33,46.41,46.29,46.39,193649.0
2021-10-19 11:05:00,46.4,46.49,46.34,46.43,222302.0,46.4,46.49,46.34,46.43,222302.0
2021-10-19 11:10:00,46.44,46.57,46.43,46.52,289893.0,46.44,46.57,46.43,46.52,289893.0
2021-10-19 11:15:00,46.51,46.6,46.47,46.6,149610.0,46.51,46.6,46.47,46.6,149610.0
2021-10-19 11:20:00,46.6,46.63,46.55,46.6,98208.0,46.6,46.63,46.55,46.6,98208.0
2021-10-19 11:25:00,46.59,46.64,46.57,46.61,73019.0,46.59,46.64,46.57,46.61,73019.0
2021-10-19 11:30:00,46.61,46.63,46.39,46.41,124745.0,46.61,46.63,46.39,46.41,124745.0
2021-10-19 11:35:00,46.41,46.46,46.4,46.46,192018.0,46.41,46.46,46.4,46.46,192018.0
2021-10-19 11:40:00,46.45,46.49,46.38,46.4,102490.0,46.45,46.49,46.38,46.4,102490.0
2021-10-19 11:45:00,46.4,46.4,46.35,46.4,108954.0,46.4,46.4,46.35,46.4,108954.0
2021-10-19 11:50:00,46.4,46.41,46.36,46.39,122519.0,46.4,46.41,46.36,46.39,122519.0
2021-10-19 11:55:00,46.38,46.4,46.32,46.37,169739.0,46.38,46.4,46.32,46.37,169739.0
2021-10-19 12:00:00,46.37,46.39,46.32,46.33,58182.0,46.37,46.39,46.32,46.33,58182.0
2021-10-19 12:05:00,46.33,46.33,46.27,46.27,128696.0,46.33,46.33,46.27,46.27,128696.0
2021-10-19 12:10:00,46.27,46.37,46.24,46.32,186791.0,46.27,46.37,46.24,46.32,186791.0
2021-10-19 12:15:00,46.32,46.37,46.25,46.28,152393.0,46.32,46.37,46.25,46.28,152393.0
2021-10-19 12:20:00,46.28,46.28,46.15,46.19,258618.0,46.28,46.28,46.15,46.19,258618.0
2021-10-19 12:25:00,46.19,46.21,46.11,46.13,177563.0,46.19,46.21,46.11,46.13,177563.0
2021-10-19 12:30:00,46.13,46.17,46.07,46.1,208770.0,46.13,46.17,46.07,46.1,208770.0
2021-10-19 12:35:00,46.11,46.25,46.09,46.21,94091.0,46.11,46.25,46.09,46.21,94091.0
2021-10-19 12:40:00,46.21,46.36,46.2,46.34,109289.0,46.21,46.36,46.2,46.34,109289.0
2021-10-19 12:45:00,46.34,46.4,46.33,46.38,70747.0,46.34,46.4,46.33,46.38,70747.0
2021-10-19 12:50:00,46.38,46.41,46.34,46.34,62010.0,46.38,46.41,46.34,46.34,62010.0
2021-10-19 12:55:00,46.35,46.44,46.35,46.44,55590.0,46.35,46.44,46.35,46.44,55590.0
2021-10-19 13:00:00,46.43,46.44,46.32,46.35,63519.0,46.43,46.44,46.32,46.35,63519.0
2021-10-19 13:05:00,46.34,46.41,46.31,46.41,45365.0,46.34,46.41,46.31,46.41,45365.0
2021-10-19 13:10:00,46.41,46.41,46.35,46.36,82938.0,46.41,46.41,46.35,46.36,82938.0
2021-10-19 13:15:00,46.36,46.38,46.3,46.3,53225.0,46.36,46.38,46.3,46.3,53225.0
2021-10-19 13:20:00,46.32,46.36,46.28,46.3,59472.0,46.32,46.36,46.28,46.3,59472.0
2021-10-19 13:25:00,46.3,46.37,46.29,46.35,69645.0,46.3,46.37,46.29,46.35,69645.0
2021-10-19 13:30:00,46.35,46.35,46.3,46.32,49883.0,46.35,46.35,46.3,46.32,49883.0
2021-10-19 13:35:00,46.32,46.34,46.29,46.32,84709.0,46.32,46.34,46.29,46.32,84709.0
2021-10-19 13:40:00,46.32,46.35,46.28,46.3,48672.0,46.32,46.35,46.28,46.3,48672.0
2021-10-19 13:45:00,46.3,46.34,46.27,46.3,111970.0,46.3,46.34,46.27,46.3,111970.0
2021-10-19 13:50:00,46.3,46.33,46.29,46.33,71715.0,46.3,46.33,46.29,46.33,71715.0
2021-10-19 13:55:00,46.33,46.33,46.29,46.3,33926.0,46.33,46.33,46.29,46.3,33926.0
2021-10-19 14:00:00,46.3,46.31,46.23,46.24,56910.0,46.3,46.31,46.23,46.24,56910.0
2021-10-19 14:05:00,46.23,46.25,46.2,46.2,42317.0,46.23,46.25,46.2,46.2,42317.0
2021-10-19 14:10:00,46.2,46.27,46.2,46.24,61211.0,46.2,46.27,46.2,46.24,61211.0
2021-10-19 14:15:00,46.24,46.29,46.23,46.26,47212.0,46.24,46.29,46.23,46.26,47212.0
2021-10-19 14:20:00,46.25,46.26,46.2,46.21,81221.0,46.25,46.26,46.2,46.21,81221.0
2021-10-19 14:25:00,46.22,46.23,46.18,46.18,51835.0,46.22,46.23,46.18,46.18,51835.0
2021-10-19 14:30:00,46.19,46.19,46.13,46.14,71259.0,46.19,46.19,46.13,46.14,71259.0
2021-10-19 14:35:00,46.14,46.17,46.11,46.17,70912.0,46.14,46.17,46.11,46.17,70912.0
2021-10-19 14:40:00,46.17,46.17,46.12,46.12,58877.0,46.17,46.17,46.12,46.12,58877.0
2021-10-19 14:45:00,46.13,46.17,46.12,46.16,43807.0,46.13,46.17,46.12,46.16,43807.0
2021-10-19 14:50:00,46.16,46.19,46.15,46.19,51970.0,46.16,46.19,46.15,46.19,51970.0
2021-10-19 14:55:00,46.19,46.26,46.16,46.24,80114.0,46.19,46.26,46.16,46.24,80114.0
2021-10-19 15:00:00,46.24,46.26,46.18,46.2,88496.0,46.24,46.26,46.18,46.2,88496.0
2021-10-19 15:05:00,46.2,46.2,46.12,46.16,127952.0,46.2,46.2,46.12,46.16,127952.0
2021-10-19 15:10:00,46.15,46.21,46.13,46.21,111202.0,46.15,46.21,46.13,46.21,111202.0
2021-10-19 15:15:00,46.2,46.31,46.18,46.27,126146.0,46.2,46.31,46.18,46.27,126146.0
2021-10-19 15:20:00,46.27,46.3,46.24,46.25,129629.0,46.27,46.3,46.24,46.25,129629.0
2021-10-19 15:25:00,46.25,46.25,46.19,46.2,88929.0,46.25,46.25,46.19,46.2,88929.0
2021-10-19 15:30:00,46.19,46.21,46.17,46.2,133368.0,46.19,46.21,46.17,46.2,133368.0
2021-10-19 15:35:00,46.2,46.32,46.19,46.29,255822.0,46.2,46.32,46.19,46.29,255822.0
2021-10-19 15:40:00,46.29,46.29,46.18,46.19,190261.0,46.29,46.29,46.18,46.19,190261.0
2021-10-19 15:45:00,46.18,46.27,46.17,46.25,231282.0,46.18,46.27,46.17,46.25,231282.0
2021-10-19 15:50:00,46.25,46.35,46.24,46.28,360041.0,46.25,46.35,46.24,46.28,360041.0
2021-10-19 15:55:00,46.28,46.35,46.21,46.22,676511.0,46.28,46.35,46.21,46.22,676511.0
2021-10-20 09:30:00,46.9,46.9,46.27,46.44,1146767.0,46.9,46.9,46.27,46.44,1146767.0
2021-10-20 09:35:00,46.44,46.46,45.7,45.76,880110.0,46.44,46.46,45.7,45.76,880110.0
2021-10-20 09:40:00,45.75,45.98,45.58,45.69,728462.0,45.75,45.98,45.58,45.69,728462.0
2021-10-20 09:45:00,45.69,46.08,45.63,45.94,536294.0,45.69,46.08,45.63,45.94,536294.0
2021-10-20 09:50:00,45.94,46.05,45.87,45.97,331208.0,45.94,46.05,45.87,45.97,331208.0
2021-10-20 09:55:00,45.98,46.2,45.87,45.92,508152.0,45.98,46.2,45.87,45.92,508152.0
2021-10-20 10:00:00,45.92,46.2,45.91,46.09,331730.0,45.92,46.2,45.91,46.09,331730.0
2021-10-20 10:05:00,46.09,46.37,46.06,46.37,453493.0,46.09,46.37,46.06,46.37,453493.0
2021-10-20 10:10:00,46.38,46.57,46.35,46.57,839965.0,46.38,46.57,46.35,46.57,839965.0
2021-10-20 10:15:00,46.57,46.6,46.37,46.44,308441.0,46.57,46.6,46.37,46.44,308441.0
2021-10-20 10:20:00,46.43,46.59,46.43,46.45,233533.0,46.43,46.59,46.43,46.45,233533.0
2021-10-20 10:25:00,46.45,46.53,46.37,46.45,332882.0,46.45,46.53,46.37,46.45,332882.0
2021-10-20 10:30:00,46.46,46.56,46.44,46.49,226525.0,46.46,46.56,46.44,46.49,226525.0
2021-10-20 10:35:00,46.5,46.79,46.46,46.75,444802.0,46.5,46.79,46.46,46.75,444802.0
2021-10-20 10:40:00,46.76,46.81,46.62,46.77,280810.0,46.76,46.81,46.62,46.77,280810.0
2021-10-20 10:45:00,46.78,46.79,46.65,46.68,127000.0,46.78,46.79,46.65,46.68,127000.0
2021-10-20 10:50:00,46.69,46.9,46.68,46.83,311082.0,46.69,46.9,46.68,46.83,311082.0
2021-10-20 10:55:00,46.83,46.86,46.61,46.64,164818.0,46.83,46.86,46.61,46.64,164818.0
2021-10-20 11:00:00,46.65,46.68,46.42,46.47,208023.0,46.65,46.68,46.42,46.47,208023.0
2021-10-20 11:05:00,46.48,46.52,46.3,46.41,178720.0,46.48,46.52,46.3,46.41,178720.0
2021-10-20 11:10:00,46.4,46.43,46.2,46.29,202004.0,46.4,46.43,46.2,46.29,202004.0
2021-10-20 11:15:00,46.3,46.45,46.3,46.38,128956.0,46.3,46.45,46.3,46.38,128956.0
2021-10-20 11:20:00,46.37,46.41,46.24,46.27,198348.0,46.37,46.41,46.24,46.27,198348.0
2021-10-20 11:25:00,46.27,46.27,46.09,46.15,275992.0,46.27,46.27,46.09,46.15,275992.0
2021-10-20 11:30:00,46.15,46.16,46.02,46.13,335649.0,46.15,46.16,46.02,46.13,335649.0
2021-10-20 11:35:00,46.13,46.16,46.08,46.08,124275.0,46.13,46.16,46.08,46.08,124275.0
2021-10-20 11:40:00,46.08,46.12,45.91,46.03,370936.0,46.08,46.12,45.91,46.03,370936.0
2021-10-20 11:45:00,46.02,46.1,45.98,46.1,149467.0,46.02,46.1,45.98,46.1,149467.0
2021-10-20 11:50:00,46.09,46.1,46.0,46.01,113622.0,46.09,46.1,46.0,46.01,113622.0
2021-10-20 11:55:00,46.01,46.18,46.0,46.06,184510.0,46.01,46.18,46.0,46.06,184510.0
2021-10-20 12:00:00,46.07,46.15,46.05,46.12,138370.0,46.07,46.15,46.05,46.12,138370.0
2021-10-20 12:05:00,46.13,46.14,46.05,46.06,92597.0,46.13,46.14,46.05,46.06,92597.0
2021-10-20 12:10:00,46.06,46.1,46.02,46.07,95101.0,46.06,46.1,46.02,46.07,95101.0
2021-10-20 12:15:00,46.07,46.09,46.02,46.02,142830.0,46.07,46.09,46.02,46.02,142830.0
2021-10-20 12:20:00,46.03,46.06,46.02,46.05,61571.0,46.03,46.06,46.02,46.05,61571.0
2021-10-20 12:25:00,46.06,46.22,46.02,46.16,126020.0,46.06,46.22,46.02,46.16,126020.0
2021-10-20 12:30:00,46.16,46.16,46.1,46.15,66255.0,46.16,46.16,46.1,46.15,66255.0
2021-10-20 12:35:00,46.15,46.26,46.13,46.2,150279.0,46.15,46.26,46.13,46.2,150279.0
2021-10-20 12:40:00,46.21,46.26,46.2,46.21,113012.0,46.21,46.26,46.2,46.21,113012.0
2021-10-20 12:45:00,46.22,46.39,46.2,46.32,135164.0,46.22,46.39,46.2,46.32,135164.0
2021-10-20 12:50:00,46.32,46.32,46.19,46.19,81680.0,46.32,46.32,46.19,46.19,81680.0
2021-10-20 12:55:00,46.19,46.28,46.19,46.28,75001.0,46.19,46.28,46.19,46.28,75001.0
2021-10-20 13:00:00,46.27,46.28,46.19,46.23,55713.0,46.27,46.28,46.19,46.23,55713.0
2021-10-20 13:05:00,46.23,46.23,46.13,46.16,88199.0,46.23,46.23,46.13,46.16,88199.0
2021-10-20 13:10:00,46.16,46.17,46.01,46.01,89130.0,46.16,46.17,46.01,46.01,89130.0
2021-10-20 13:15:00,46.02,46.08,46.0,46.02,74323.0,46.02,46.08,46.0,46.02,74323.0
2021-10-20 13:20:00,46.02,46.03,45.91,45.94,144743.0,46.02,46.03,45.91,45.94,144743.0
2021-10-20 13:25:00,45.95,46.05,45.94,46.01,93334.0,45.95,46.05,45.94,46.01,93334.0
2021-10-20 13:30:00,46.0,46.07,45.99,46.07,96368.0,46.0,46.07,45.99,46.07,96368.0
2021-10-20 13:35:00,46.07,46.1,45.99,46.0,82660.0,46.07,46.1,45.99,46.0,82660.0
2021-10-20 13:40:00,46.0,46.01,45.93,45.95,66161.0,46.0,46.01,45.93,45.95,66161.0
2021-10-20 13:45:00,45.95,46.0,45.93,45.95,49472.0,45.95,46.0,45.93,45.95,49472.0
2021-10-20 13:50:00,45.94,45.95,45.88,45.89,179587.0,45.94,45.95,45.88,45.89,179587.0
2021-10-20 13:55:00,45.9,45.91,45.86,45.87,181306.0,45.9,45.91,45.86,45.87,181306.0
2021-10-20 14:00:00,45.87,45.9,45.8,45.88,146226.0,45.87,45.9,45.8,45.88,146226.0
2021-10-20 14:05:00,45.88,45.89,45.7,45.76,268055.0,45.88,45.89,45.7,45.76,268055.0
2021-10-20 14:10:00,45.75,45.81,45.72,45.78,128699.0,45.75,45.81,45.72,45.78,128699.0
2021-10-20 14:15:00,45.78,45.85,45.78,45.8,93149.0,45.78,45.85,45.78,45.8,93149.0
2021-10-20 14:20:00,45.8,45.89,45.79,45.86,68238.0,45.8,45.89,45.79,45.86,68238.0
2021-10-20 14:25:00,45.87,45.93,45.85,45.93,80523.0,45.87,45.93,45.85,45.93,80523.0
2021-10-20 14:30:00,45.93,45.96,45.87,45.93,106985.0,45.93,45.96,45.87,45.93,106985.0
2021-10-20 14:35:00,45.93,45.94,45.87,45.88,52806.0,45.93,45.94,45.87,45.88,52806.0
2021-10-20 14:40:00,45.88,45.88,45.8,45.85,59623.0,45.88,45.88,45.8,45.85,59623.0
2021-10-20 14:45:00,45.85,45.88,45.81,45.86,42360.0,45.85,45.88,45.81,45.86,42360.0
2021-10-20 14:50:00,45.85,45.94,45.85,45.94,58695.0,45.85,45.94,45.85,45.94,58695.0
2021-10-20 14:55:00,45.94,45.94,45.91,45.91,42119.0,45.94,45.94,45.91,45.91,42119.0
2021-10-20 15:00:00,45.92,45.99,45.9,45.97,91380.0,45.92,45.99,45.9,45.97,91380.0
2021-10-20 15:05:00,45.98,46.05,45.98,46.03,131824.0,45.98,46.05,45.98,46.03,131824.0
2021-10-20 15:10:00,46.03,46.03,45.94,45.99,112636.0,46.03,46.03,45.94,45.99,112636.0
2021-10-20 15:15:00,45.98,45.99,45.94,45.95,50128.0,45.98,45.99,45.94,45.95,50128.0
2021-10-20 15:20:00,45.95,46.06,45.92,46.04,123410.0,45.95,46.06,45.92,46.04,123410.0
2021-10-20 15:25:00,46.05,46.11,46.05,46.1,85076.0,46.05,46.11,46.05,46.1,85076.0
2021-10-20 15:30:00,46.11,46.15,46.09,46.15,153734.0,46.11,46.15,46.09,46.15,153734.0
2021-10-20 15:35:00,46.15,46.16,45.98,45.99,194537.0,46.15,46.16,45.98,45.99,194537.0
2021-10-20 15:40:00,45.99,46.02,45.93,45.95,144615.0,45.99,46.02,45.93,45.95,144615.0
2021-10-20 15:45:00,45.95,46.02,45.91,45.92,160415.0,45.95,46.02,45.91,45.92,160415.0
2021-10-20 15:50:00,45.93,45.97,45.84,45.97,286219.0,45.93,45.97,45.84,45.97,286219.0
2021-10-20 15:55:00,45.97,45.99,45.92,45.95,549380.0,45.97,45.99,45.92,45.95,549380.0
2021-10-21 09:30:00,46.18,46.52,45.98,46.39,702838.0,46.18,46.52,45.98,46.39,702838.0
2021-10-21 09:35:00,46.4,46.87,46.36,46.57,634467.0,46.4,46.87,46.36,46.57,634467.0
2021-10-21 09:40:00,46.58,46.89,46.57,46.74,488791.0,46.58,46.89,46.57,46.74,488791.0
2021-10-21 09:45:00,46.74,47.05,46.67,46.88,496404.0,46.74,47.05,46.67,46.88,496404.0
2021-10-21 09:50:00,46.89,46.95,46.74,46.81,282408.0,46.89,46.95,46.74,46.81,282408.0
2021-10-21 09:55:00,46.81,46.88,46.63,46.77,489373.0,46.81,46.88,46.63,46.77,489373.0
2021-10-21 10:00:00,46.76,47.09,46.73,47.06,495174.0,46.76,47.09,46.73,47.06,495174.0
2021-10-21 10:05:00,47.05,47.06,46.82,46.88,292855.0,47.05,47.06,46.82,46.88,292855.0
2021-10-21 10:10:00,46.88,46.92,46.69,46.72,170722.0,46.88,46.92,46.69,46.72,170722.0
2021-10-21 10:15:00,46.72,46.81,46.69,46.73,141255.0,46.72,46.81,46.69,46.73,141255.0
2021-10-21 10:20:00,46.73,46.75,46.6,46.69,177984.0,46.73,46.75,46.6,46.69,177984.0
2021-10-21 10:25:00,46.69,46.74,46.57,46.7,164866.0,46.69,46.74,46.57,46.7,164866.0
2021-10-21 10:30:00,46.7,46.87,46.62,46.87,184788.0,46.7,46.87,46.62,46.87,184788.0
2021-10-21 10:35:00,46.87,47.07,46.82,47.06,289040.0,46.87,47.07,46.82,47.06,289040.0
2021-10-21 10:40:00,47.06,47.18,47.01,47.06,295393.0,47.06,47.18,47.01,47.06,295393.0
2021-10-21 10:45:00,47.06,47.11,46.98,47.1,233304.0,47.06,47.11,46.98,47.1,233304.0
2021-10-21 10:50:00,47.11,47.12,46.93,46.94,162181.0,47.11,47.12,46.93,46.94,162181.0
2021-10-21 10:55:00,46.94,47.14,46.91,47.07,166628.0,46.94,47.14,46.91,47.07,166628.0
2021-10-21 11:00:00,47.07,47.12,46.85,46.86,150483.0,47.07,47.12,46.85,46.86,150483.0
2021-10-21 11:05:00,46.86,46.86,46.8,46.82,117749.0,46.86,46.86,46.8,46.82,117749.0
2021-10-21 11:10:00,46.82,46.95,46.79,46.92,149023.0,46.82,46.95,46.79,46.92,149023.0
2021-10-21 11:15:00,46.92,46.95,46.78,46.85,121570.0,46.92,46.95,46.78,46.85,121570.0
2021-10-21 11:20:00,46.84,46.86,46.76,46.77,125539.0,46.84,46.86,46.76,46.77,125539.0
2021-10-21 11:25:00,46.76,46.76,46.58,46.6,161637.0,46.76,46.76,46.58,46.6,161637.0
2021-10-21 11:30:00,46.61,46.64,46.54,46.56,121090.0,46.61,46.64,46.54,46.56,121090.0
2021-10-21 11:35:00,46.55,46.63,46.55,46.63,95770.0,46.55,46.63,46.55,46.63,95770.0
2021-10-21 11:40:00,46.63,46.76,46.57,46.75,103183.0,46.63,46.76,46.57,46.75,103183.0
2021-10-21 11:45:00,46.76,46.78,46.69,46.75,66872.0,46.76,46.78,46.69,46.75,66872.0
2021-10-21 11:50:00,46.75,46.82,46.74,46.75,115290.0,46.75,46.82,46.74,46.75,115290.0
2021-10-21 11:55:00,46.75,46.76,46.62,46.62,123774.0,46.75,46.76,46.62,46.62,123774.0
2021-10-21 12:00:00,46.62,46.82,46.6,46.82,76322.0,46.62,46.82,46.6,46.82,76322.0
2021-10-21 12:05:00,46.82,46.86,46.7,46.71,74550.0,46.82,46.86,46.7,46.71,74550.0
2021-10-21 12:10:00,46.7,46.81,46.7,46.79,68107.0,46.7,46.81,46.7,46.79,68107.0
2021-10-21 12:15:00,46.8,46.83,46.73,46.76,73584.0,46.8,46.83,46.73,46.76,73584.0
2021-10-21 12:20:00,46.77,46.84,46.74,46.83,60814.0,46.77,46.84,46.74,46.83,60814.0
2021-10-21 12:25:00,46.82,46.84,46.71,46.72,96525.0,46.82,46.84,46.71,46.72,96525.0
2021-10-21 12:30:00,46.72,46.77,46.7,46.71,66535.0,46.72,46.77,46.7,46.71,66535.0
2021-10-21 12:35:00,46.72,46.84,46.68,46.83,61656.0,46.72,46.84,46.68,46.83,61656.0
2021-10-21 12:40:00,46.83,46.86,46.8,46.8,46335.0,46.83,46.86,46.8,46.8,46335.0
2021-10-21 12:45:00,46.8,46.87,46.76,46.77,35982.0,46.8,46.87,46.76,46.77,35982.0
2021-10-21 12:50:00,46.77,46.8,46.72,46.76,51810.0,46.77,46.8,46.72,46.76,51810.0
2021-10-21 12:55:00,46.75,46.79,46.74,46.78,59866.0,46.75,46.79,46.74,46.78,59866.0
2021-10-21 13:00:00,46.77,46.86,46.77,46.81,48446.0,46.77,46.86,46.77,46.81,48446.0
2021-10-21 13:05:00,46.82,46.82,46.73,46.75,41363.0,46.82,46.82,46.73,46.75,41363.0
2021-10-21 13:10:00,46.75,46.77,46.66,46.67,79121.0,46.75,46.77,46.66,46.67,79121.0
2021-10-21 13:15:00,46.67,46.67,46.56,46.59,81839.0,46.67,46.67,46.56,46.59,81839.0
2021-10-21 13:20:00,46.6,46.66,46.6,46.62,42036.0,46.6,46.66,46.6,46.62,42036.0
2021-10-21 13:25:00,46.62,46.62,46.54,46.58,51265.0,46.62,46.62,46.54,46.58,51265.0
2021-10-21 13:30:00,46.58,46.65,46.57,46.65,29405.0,46.58,46.65,46.57,46.65,29405.0
2021-10-21 13:35:00,46.66,46.67,46.58,46.59,57004.0,46.66,46.67,46.58,46.59,57004.0
2021-10-21 13:40:00,46.6,46.6,46.5,46.51,51995.0,46.6,46.6,46.5,46.51,51995.0
2021-10-21 13:45:00,46.51,46.57,46.47,46.48,95481.0,46.51,46.57,46.47,46.48,95481.0
2021-10-21 13:50:00,46.49,46.5,46.38,46.42,81663.0,46.49,46.5,46.38,46.42,81663.0
2021-10-21 13:55:00,46.42,46.44,46.37,46.38,61592.0,46.42,46.44,46.37,46.38,61592.0
2021-10-21 14:00:00,46.37,46.45,46.35,46.42,55167.0,46.37,46.45,46.35,46.42,55167.0
2021-10-21 14:05:00,46.42,46.45,46.41,46.42,26880.0,46.42,46.45,46.41,46.42,26880.0
2021-10-21 14:10:00,46.42,46.43,46.35,46.36,50677.0,46.42,46.43,46.35,46.36,50677.0
2021-10-21 14:15:00,46.35,46.39,46.33,46.37,50157.0,46.35,46.39,46.33,46.37,50157.0
2021-10-21 14:20:00,46.37,46.4,46.28,46.3,91076.0,46.37,46.4,46.28,46.3,91076.0
2021-10-21 14:25:00,46.3,46.33,46.23,46.29,87786.0,46.3,46.33,46.23,46.29,87786.0
2021-10-21 14:30:00,46.29,46.37,46.29,46.33,95084.0,46.29,46.37,46.29,46.33,95084.0
2021-10-21 14:35:00,46.33,46.33,46.27,46.29,43613.0,46.33,46.33,46.27,46.29,43613.0
2021-10-21 14:40:00,46.29,46.36,46.28,46.33,69251.0,46.29,46.36,46.28,46.33,69251.0
2021-10-21 14:45:00,46.33,46.42,46.31,46.41,45104.0,46.33,46.42,46.31,46.41,45104.0
2021-10-21 14:50:00,46.41,46.44,46.37,46.39,38651.0,46.41,46.44,46.37,46.39,38651.0
2021-10-21 14:55:00,46.39,46.42,46.37,46.42,49070.0,46.39,46.42,46.37,46.42,49070.0
2021-10-21 15:00:00,46.42,46.49,46.42,46.45,59536.0,46.42,46.49,46.42,46.45,59536.0
2021-10-21 15:05:00,46.45,46.48,46.43,46.46,80877.0,46.45,46.48,46.43,46.46,80877.0
2021-10-21 15:10:00,46.46,46.48,46.39,46.4,64891.0,46.46,46.48,46.39,46.4,64891.0
2021-10-21 15:15:00,46.4,46.41,46.33,46.37,84225.0,46.4,46.41,46.33,46.37,84225.0
2021-10-21 15:20:00,46.37,46.39,46.31,46.36,69147.0,46.37,46.39,46.31,46.36,69147.0
2021-10-21 15:25:00,46.36,46.41,46.35,46.41,100385.0,46.36,46.41,46.35,46.41,100385.0
2021-10-21 15:30:00,46.41,46.46,46.39,46.44,92070.0,46.41,46.46,46.39,46.44,92070.0
2021-10-21 15:35:00,46.44,46.5,46.42,46.45,126036.0,46.44,46.5,46.42,46.45,126036.0
2021-10-21 15:40:00,46.45,46.47,46.38,46.47,138170.0,46.45,46.47,46.38,46.47,138170.0
2021-10-21 15:45:00,46.47,46.54,46.46,46.54,133751.0,46.47,46.54,46.46,46.54,133751.0
2021-10-21 15:50:00,46.53,46.65,46.49,46.65,259483.0,46.53,46.65,46.49,46.65,259483.0
2021-10-21 15:55:00,46.65,46.79,46.64,46.73,570956.0,46.65,46.79,46.64,46.73,570956.0
2021-10-22 09:30:00,46.12,46.58,46.12,46.51,270732.0,46.12,46.58,46.12,46.51,270732.0
2021-10-22 09:35:00,46.53,46.65,46.4,46.56,122128.0,46.53,46.65,46.4,46.56,122128.0
2021-10-22 09:40:00,46.57,46.85,46.48,46.74,147581.0,46.57,46.85,46.48,46.74,147581.0
2021-10-22 09:45:00,46.74,46.82,46.63,46.71,145768.0,46.74,46.82,46.63,46.71,145768.0
2021-10-22 09:50:00,46.71,46.92,46.56,46.91,111380.0,46.71,46.92,46.56,46.91,111380.0
2021-10-22 09:55:00,46.91,46.96,46.82,46.92,127497.0,46.91,46.96,46.82,46.92,127497.0
2021-10-22 10:00:00,46.92,46.95,46.83,46.9,134014.0,46.92,46.95,46.83,46.9,134014.0
2021-10-22 10:05:00,46.9,47.15,46.83,47.14,189973.0,46.9,47.15,46.83,47.14,189973.0
2021-10-22 10:10:00,47.13,47.34,47.12,47.2,231587.0,47.13,47.34,47.12,47.2,231587.0
2021-10-22 10:15:00,47.2,47.34,47.16,47.32,166800.0,47.2,47.34,47.16,47.32,166800.0
2021-10-22 10:20:00,47.33,47.38,47.21,47.26,107134.0,47.33,47.38,47.21,47.26,107134.0
2021-10-22 10:25:00,47.26,47.28,47.13,47.13,102857.0,47.26,47.28,47.13,47.13,102857.0
2021-10-22 10:30:00,47.13,47.27,47.13,47.23,99952.0,47.13,47.27,47.13,47.23,99952.0
2021-10-22 10:35:00,47.23,47.31,47.16,47.19,77298.0,47.23,47.31,47.16,47.19,77298.0
2021-10-22 10:40:00,47.21,47.24,47.05,47.05,73444.0,47.21,47.24,47.05,47.05,73444.0
2021-10-22 10:45:00,47.06,47.1,46.97,46.99,77358.0,47.06,47.1,46.97,46.99,77358.0
2021-10-22 10:50:00,46.98,47.0,46.81,46.83,97347.0,46.98,47.0,46.81,46.83,97347.0
2021-10-22 10:55:00,46.83,46.84,46.73,46.73,80788.0,46.83,46.84,46.73,46.73,80788.0
2021-10-22 11:00:00,46.73,46.88,46.71,46.78,65698.0,46.73,46.88,46.71,46.78,65698.0
2021-10-22 11:05:00,46.79,46.89,46.75,46.88,76695.0,46.79,46.89,46.75,46.88,76695.0
2021-10-22 11:10:00,46.88,46.91,46.82,46.83,56784.0,46.88,46.91,46.82,46.83,56784.0
2021-10-22 11:15:00,46.83,46.83,46.66,46.69,85665.0,46.83,46.83,46.66,46.69,85665.0
2021-10-22 11:20:00,46.7,46.7,46.53,46.56,65613.0,46.7,46.7,46.53,46.56,65613.0
2021-10-22 11:25:00,46.57,46.58,46.5,46.54,92271.0,46.57,46.58,46.5,46.54,92271.0
2021-10-22 11:30:00,46.54,46.54,46.48,46.5,87110.0,46.54,46.54,46.48,46.5,87110.0
2021-10-22 11:35:00,46.51,46.53,46.28,46.28,136669.0,46.51,46.53,46.28,46.28,136669.0
2021-10-22 11:40:00,46.29,46.31,46.22,46.28,103307.0,46.29,46.31,46.22,46.28,103307.0
2021-10-22 11:45:00,46.27,46.38,46.25,46.38,68947.0,46.27,46.38,46.25,46.38,68947.0
2021-10-22 11:50:00,46.39,46.52,46.34,46.52,88974.0,46.39,46.52,46.34,46.52,88974.0
2021-10-22 11:55:00,46.51,46.59,46.46,46.47,81201.0,46.51,46.59,46.46,46.47,81201.0
2021-10-22 12:00:00,46.46,46.58,46.43,46.53,68865.0,46.46,46.58,46.43,46.53,68865.0
2021-10-22 12:05:00,46.53,46.53,46.42,46.5,64441.0,46.53,46.53,46.42,46.5,64441.0
2021-10-22 12:10:00,46.5,46.57,46.47,46.53,62307.0,46.5,46.57,46.47,46.53,62307.0
2021-10-22 12:15:00,46.53,46.61,46.5,46.58,73102.0,46.53,46.61,46.5,46.58,73102.0
2021-10-22 12:20:00,46.59,46.61,46.45,46.46,59387.0,46.59,46.61,46.45,46.46,59387.0
2021-10-22 12:25:00,46.46,46.5,46.45,46.48,34878.0,46.46,46.5,46.45,46.48,34878.0
2021-10-22 12:30:00,46.48,46.59,46.47,46.59,52705.0,46.48,46.59,46.47,46.59,52705.0
2021-10-22 12:35:00,46.6,46.6,46.54,46.54,90454.0,46.6,46.6,46.54,46.54,90454.0
2021-10-22 12:40:00,46.54,46.63,46.53,46.61,61417.0,46.54,46.63,46.53,46.61,61417.0
2021-10-22 12:45:00,46.61,46.66,46.57,46.64,54898.0,46.61,46.66,46.57,46.64,54898.0
2021-10-22 12:50:00,46.64,46.69,46.6,46.66,76032.0,46.64,46.69,46.6,46.66,76032.0
2021-10-22 12:55:00,46.66,46.7,46.59,46.61,90522.0,46.66,46.7,46.59,46.61,90522.0
2021-10-22 13:00:00,46.61,46.65,46.58,46.59,42848.0,46.61,46.65,46.58,46.59,42848.0
2021-10-22 13:05:00,46.6,46.64,46.55,46.61,42589.0,46.6,46.64,46.55,46.61,42589.0
2021-10-22 13:10:00,46.61,46.62,46.56,46.57,35239.0,46.61,46.62,46.56,46.57,35239.0
2021-10-22 13:15:00,46.57,46.64,46.56,46.61,31563.0,46.57,46.64,46.56,46.61,31563.0
2021-10-22 13:20:00,46.61,46.65,46.59,46.64,44671.0,46.61,46.65,46.59,46.64,44671.0
2021-10-22 13:25:00,46.63,46.64,46.6,46.62,22519.0,46.63,46.64,46.6,46.62,22519.0
2021-10-22 13:30:00,46.62,46.67,46.6,46.67,43014.0,46.62,46.67,46.6,46.67,43014.0
2021-10-22 13:35:00,46.66,46.7,46.64,46.68,44041.0,46.66,46.7,46.64,46.68,44041.0
2021-10-22 13:40:00,46.68,46.71,46.67,46.69,50829.0,46.68,46.71,46.67,46.69,50829.0
2021-10-22 13:45:00,46.7,46.74,46.69,46.73,41681.0,46.7,46.74,46.69,46.73,41681.0
2021-10-22 13:50:00,46.73,46.81,46.72,46.8,55903.0,46.73,46.81,46.72,46.8,55903.0
2021-10-22 13:55:00,46.8,46.82,46.72,46.73,89502.0,46.8,46.82,46.72,46.73,89502.0
2021-10-22 14:00:00,46.72,46.73,46.6,46.61,88063.0,46.72,46.73,46.6,46.61,88063.0
2021-10-22 14:05:00,46.61,46.63,46.56,46.61,29279.0,46.61,46.63,46.56,46.61,29279.0
2021-10-22 14:10:00,46.61,46.64,46.59,46.59,38583.0,46.61,46.64,46.59,46.59,38583.0
2021-10-22 14:15:00,46.59,46.63,46.57,46.58,23446.0,46.59,46.63,46.57,46.58,23446.0
2021-10-22 14:20:00,46.58,46.61,46.53,46.53,30181.0,46.58,46.61,46.53,46.53,30181.0
2021-10-22 14:25:00,46.53,46.61,46.52,46.59,30946.0,46.53,46.61,46.52,46.59,30946.0
2021-10-22 14:30:00,46.59,46.6,46.55,46.58,50570.0,46.59,46.6,46.55,46.58,50570.0
2021-10-22 14:35:00,46.58,46.65,46.58,46.59,39208.0,46.58,46.65,46.58,46.59,39208.0
2021-10-22 14:40:00,46.59,46.62,46.57,46.61,34142.0,46.59,46.62,46.57,46.61,34142.0
2021-10-22 14:45:00,46.62,46.63,46.58,46.61,30915.0,46.62,46.63,46.58,46.61,30915.0
2021-10-22 14:50:00,46.61,46.61,46.51,46.52,52607.0,46.61,46.61,46.51,46.52,52607.0
2021-10-22 14:55:00,46.52,46.55,46.5,46.53,40758.0,46.52,46.55,46.5,46.53,40758.0
2021-10-22 15:00:00,46.52,46.59,46.51,46.55,79536.0,46.52,46.59,46.51,46.55,79536.0
2021-10-22 15:05:00,46.55,46.61,46.54,46.55,72996.0,46.55,46.61,46.54,46.55,72996.0
2021-10-22 15:10:00,46.55,46.61,46.55,46.59,65812.0,46.55,46.61,46.55,46.59,65812.0
2021-10-22 15:15:00,46.59,46.64,46.57,46.59,70109.0,46.59,46.64,46.57,46.59,70109.0
2021-10-22 15:20:00,46.6,46.66,46.58,46.61,80472.0,46.6,46.66,46.58,46.61,80472.0
2021-10-22 15:25:00,46.61,46.64,46.58,46.63,50025.0,46.61,46.64,46.58,46.63,50025.0
2021-10-22 15:30:00,46.64,46.69,46.63,46.65,113800.0,46.64,46.69,46.63,46.65,113800.0
2021-10-22 15:35:00,46.66,46.66,46.57,46.61,83744.0,46.66,46.66,46.57,46.61,83744.0
2021-10-22 15:40:00,46.61,46.63,46.54,46.57,138333.0,46.61,46.63,46.54,46.57,138333.0
2021-10-22 15:45:00,46.57,46.61,46.55,46.59,129236.0,46.57,46.61,46.55,46.59,129236.0
2021-10-22 15:50:00,46.6,46.67,46.58,46.66,194292.0,46.6,46.67,46.58,46.66,194292.0
2021-10-22 15:55:00,46.66,46.76,46.66,46.74,446387.0,46.66,46.76,46.66,46.74,446387.0
2021-10-25 09:30:00,46.51,46.74,46.46,46.58,260679.0,46.51,46.74,46.46,46.58,260679.0
2021-10-25 09:35:00,46.57,46.71,46.45,46.53,150103.0,46.57,46.71,46.45,46.53,150103.0
2021-10-25 09:40:00,46.53,46.59,46.42,46.5,82234.0,46.53,46.59,46.42,46.5,82234.0
2021-10-25 09:45:00,46.5,46.5,46.27,46.32,233625.0,46.5,46.5,46.27,46.32,233625.0
2021-10-25 09:50:00,46.31,46.47,46.23,46.47,109123.0,46.31,46.47,46.23,46.47,109123.0
2021-10-25 09:55:00,46.47,46.6,46.45,46.59,114408.0,46.47,46.6,46.45,46.59,114408.0
2021-10-25 10:00:00,46.59,46.81,46.56,46.78,130348.0,46.59,46.81,46.56,46.78,130348.0
2021-10-25 10:05:00,46.76,46.9,46.75,46.79,138347.0,46.76,46.9,46.75,46.79,138347.0
2021-10-25 10:10:00,46.79,46.93,46.78,46.91,82365.0,46.79,46.93,46.78,46.91,82365.0
2021-10-25 10:15:00,46.92,47.15,46.92,47.09,185211.0,46.92,47.15,46.92,47.09,185211.0
2021-10-25 10:20:00,47.09,47.1,46.94,46.97,102654.0,47.09,47.1,46.94,46.97,102654.0
2021-10-25 10:25:00,46.95,46.96,46.84,46.87,84561.0,46.95,46.96,46.84,46.87,84561.0
2021-10-25 10:30:00,46.87,46.98,46.78,46.96,68374.0,46.87,46.98,46.78,46.96,68374.0
2021-10-25 10:35:00,46.96,47.04,46.93,46.98,71327.0,46.96,47.04,46.93,46.98,71327.0
2021-10-25 10:40:00,46.98,47.04,46.94,46.97,77553.0,46.98,47.04,46.94,46.97,77553.0
2021-10-25 10:45:00,46.98,47.1,46.97,47.07,52431.0,46.98,47.1,46.97,47.07,52431.0
2021-10-25 10:50:00,47.08,47.18,47.07,47.14,87287.0,47.08,47.18,47.07,47.14,87287.0
2021-10-25 10:55:00,47.13,47.15,47.04,47.05,52958.0,47.13,47.15,47.04,47.05,52958.0
2021-10-25 11:00:00,47.05,47.06,46.92,46.99,110436.0,47.05,47.06,46.92,46.99,110436.0
2021-10-25 11:05:00,46.98,47.0,46.93,46.95,30921.0,46.98,47.0,46.93,46.95,30921.0
2021-10-25 11:10:00,46.95,46.98,46.89,46.92,48724.0,46.95,46.98,46.89,46.92,48724.0
2021-10-25 11:15:00,46.92,46.97,46.88,46.92,46084.0,46.92,46.97,46.88,46.92,46084.0
2021-10-25 11:20:00,46.93,46.94,46.83,46.83,28106.0,46.93,46.94,46.83,46.83,28106.0
2021-10-25 11:25:00,46.83,46.83,46.74,46.8,67811.0,46.83,46.83,46.74,46.8,67811.0
2021-10-25 11:30:00,46.79,46.79,46.7,46.71,74577.0,46.79,46.79,46.7,46.71,74577.0
2021-10-25 11:35:00,46.72,46.72,46.6,46.65,104838.0,46.72,46.72,46.6,46.65,104838.0
2021-10-25 11:40:00,46.63,46.63,46.58,46.62,75147.0,46.63,46.63,46.58,46.62,75147.0
2021-10-25 11:45:00,46.63,46.69,46.6,46.69,39555.0,46.63,46.69,46.6,46.69,39555.0
2021-10-25 11:50:00,46.69,46.72,46.58,46.59,66639.0,46.69,46.72,46.58,46.59,66639.0
2021-10-25 11:55:00,46.59,46.67,46.57,46.65,48491.0,46.59,46.67,46.57,46.65,48491.0
2021-10-25 12:00:00,46.65,46.71,46.63,46.66,51606.0,46.65,46.71,46.63,46.66,51606.0
2021-10-25 12:05:00,46.66,46.66,46.59,46.59,46038.0,46.66,46.66,46.59,46.59,46038.0
2021-10-25 12:10:00,46.6,46.63,46.5,46.53,96508.0,46.6,46.63,46.5,46.53,96508.0
2021-10-25 12:15:00,46.53,46.56,46.5,46.53,56968.0,46.53,46.56,46.5,46.53,56968.0
2021-10-25 12:20:00,46.54,46.54,46.44,46.48,81948.0,46.54,46.54,46.44,46.48,81948.0
2021-10-25 12:25:00,46.48,46.53,46.46,46.49,45775.0,46.48,46.53,46.46,46.49,45775.0
2021-10-25 12:30:00,46.48,46.54,46.43,46.44,86504.0,46.48,46.54,46.43,46.44,86504.0
2021-10-25 12:35:00,46.45,46.45,46.37,46.43,61706.0,46.45,46.45,46.37,46.43,61706.0
2021-10-25 12:40:00,46.42,46.47,46.4,46.43,46592.0,46.42,46.47,46.4,46.43,46592.0
2021-10-25 12:45:00,46.43,46.46,46.38,46.46,41820.0,46.43,46.46,46.38,46.46,41820.0
2021-10-25 12:50:00,46.46,46.46,46.37,46.38,55688.0,46.46,46.46,46.37,46.38,55688.0
2021-10-25 12:55:00,46.39,46.47,46.36,46.41,48594.0,46.39,46.47,46.36,46.41,48594.0
2021-10-25 13:00:00,46.41,46.47,46.4,46.45,36840.0,46.41,46.47,46.4,46.45,36840.0
2021-10-25 13:05:00,46.45,46.47,46.42,46.46,73595.0,46.45,46.47,46.42,46.46,73595.0
2021-10-25 13:10:00,46.46,46.53,46.42,46.53,55143.0,46.46,46.53,46.42,46.53,55143.0
2021-10-25 13:15:00,46.53,46.54,46.5,46.52,19266.0,46.53,46.54,46.5,46.52,19266.0
2021-10-25 13:20:00,46.52,46.54,46.46,46.48,33336.0,46.52,46.54,46.46,46.48,33336.0
2021-10-25 13:25:00,46.47,46.51,46.46,46.49,43877.0,46.47,46.51,46.46,46.49,43877.0
2021-10-25 13:30:00,46.48,46.49,46.42,46.43,32841.0,46.48,46.49,46.42,46.43,32841.0
2021-10-25 13:35:00,46.43,46.44,46.37,46.37,51068.0,46.43,46.44,46.37,46.37,51068.0
2021-10-25 13:40:00,46.38,46.41,46.36,46.41,33376.0,46.38,46.41,46.36,46.41,33376.0
2021-10-25 13:45:00,46.42,46.44,46.39,46.43,31894.0,46.42,46.44,46.39,46.43,31894.0
2021-10-25 13:50:00,46.44,46.45,46.41,46.45,35108.0,46.44,46.45,46.41,46.45,35108.0
2021-10-25 13:55:00,46.45,46.48,46.4,46.41,29118.0,46.45,46.48,46.4,46.41,29118.0
2021-10-25 14:00:00,46.4,46.45,46.38,46.41,90205.0,46.4,46.45,46.38,46.41,90205.0
2021-10-25 14:05:00,46.41,46.48,46.41,46.44,40196.0,46.41,46.48,46.41,46.44,40196.0
2021-10-25 14:10:00,46.44,46.51,46.43,46.51,74920.0,46.44,46.51,46.43,46.51,74920.0
2021-10-25 14:15:00,46.51,46.55,46.46,46.47,60127.0,46.51,46.55,46.46,46.47,60127.0
2021-10-25 14:20:00,46.47,46.49,46.43,46.48,65627.0,46.47,46.49,46.43,46.48,65627.0
2021-10-25 14:25:00,46.49,46.54,46.48,46.49,36366.0,46.49,46.54,46.48,46.49,36366.0
2021-10-25 14:30:00,46.49,46.5,46.42,46.45,45863.0,46.49,46.5,46.42,46.45,45863.0
2021-10-25 14:35:00,46.45,46.48,46.43,46.46,36648.0,46.45,46.48,46.43,46.46,36648.0
2021-10-25 14:40:00,46.45,46.49,46.44,46.48,42188.0,46.45,46.49,46.44,46.48,42188.0
2021-10-25 14:45:00,46.48,46.52,46.48,46.52,30992.0,46.48,46.52,46.48,46.52,30992.0
2021-10-25 14:50:00,46.52,46.56,46.5,46.55,42135.0,46.52,46.56,46.5,46.55,42135.0
2021-10-25 14:55:00,46.56,46.6,46.53,46.56,61891.0,46.56,46.6,46.53,46.56,61891.0
2021-10-25 15:00:00,46.56,46.58,46.53,46.57,58846.0,46.56,46.58,46.53,46.57,58846.0
2021-10-25 15:05:00,46.56,46.57,46.48,46.52,43474.0,46.56,46.57,46.48,46.52,43474.0
2021-10-25 15:10:00,46.52,46.54,46.44,46.46,49705.0,46.52,46.54,46.44,46.46,49705.0
2021-10-25 15:15:00,46.44,46.45,46.39,46.43,34391.0,46.44,46.45,46.39,46.43,34391.0
2021-10-25 15:20:00,46.43,46.5,46.42,46.47,79641.0,46.43,46.5,46.42,46.47,79641.0
2021-10-25 15:25:00,46.47,46.52,46.46,46.52,40168.0,46.47,46.52,46.46,46.52,40168.0
2021-10-25 15:30:00,46.52,46.56,46.5,46.55,53049.0,46.52,46.56,46.5,46.55,53049.0
2021-10-25 15:35:00,46.55,46.56,46.5,46.51,62143.0,46.55,46.56,46.5,46.51,62143.0
2021-10-25 15:40:00,46.51,46.55,46.49,46.53,80714.0,46.51,46.55,46.49,46.53,80714.0
2021-10-25 15:45:00,46.53,46.55,46.49,46.54,88573.0,46.53,46.55,46.49,46.54,88573.0
2021-10-25 15:50:00,46.54,46.61,46.52,46.58,165796.0,46.54,46.61,46.52,46.58,165796.0
2021-10-25 15:55:00,46.59,46.68,46.57,46.66,446268.0,46.59,46.68,46.57,46.66,446268.0
2021-10-26 09:30:00,47.05,47.37,46.93,47.04,379453.0,47.05,47.37,46.93,47.04,379453.0
2021-10-26 09:35:00,47.03,47.27,46.86,47.14,202369.0,47.03,47.27,46.86,47.14,202369.0
2021-10-26 09:40:00,47.11,47.48,47.09,47.44,301492.0,47.11,47.48,47.09,47.44,301492.0
2021-10-26 09:45:00,47.45,47.58,47.31,47.35,255421.0,47.45,47.58,47.31,47.35,255421.0
2021-10-26 09:50:00,47.36,47.44,47.26,47.33,126075.0,47.36,47.44,47.26,47.33,126075.0
2021-10-26 09:55:00,47.34,47.42,47.12,47.14,89544.0,47.34,47.42,47.12,47.14,89544.0
2021-10-26 10:00:00,47.13,47.25,47.12,47.21,136267.0,47.13,47.25,47.12,47.21,136267.0
2021-10-26 10:05:00,47.2,47.39,47.19,47.39,103041.0,47.2,47.39,47.19,47.39,103041.0
2021-10-26 10:10:00,47.38,47.38,47.15,47.22,109867.0,47.38,47.38,47.15,47.22,109867.0
2021-10-26 10:15:00,47.23,47.31,47.2,47.26,73147.0,47.23,47.31,47.2,47.26,73147.0
2021-10-26 10:20:00,47.26,47.6,47.25,47.58,211800.0,47.26,47.6,47.25,47.58,211800.0
2021-10-26 10:25:00,47.58,47.63,47.45,47.51,203365.0,47.58,47.63,47.45,47.51,203365.0
2021-10-26 10:30:00,47.51,47.58,47.46,47.48,117906.0,47.51,47.58,47.46,47.48,117906.0
2021-10-26 10:35:00,47.49,47.58,47.44,47.48,133766.0,47.49,47.58,47.44,47.48,133766.0
2021-10-26 10:40:00,47.48,47.49,47.27,47.38,115948.0,47.48,47.49,47.27,47.38,115948.0
2021-10-26 10:45:00,47.38,47.44,47.36,47.44,91652.0,47.38,47.44,47.36,47.44,91652.0
2021-10-26 10:50:00,47.44,47.54,47.35,47.52,68695.0,47.44,47.54,47.35,47.52,68695.0
2021-10-26 10:55:00,47.52,47.53,47.45,47.5,51129.0,47.52,47.53,47.45,47.5,51129.0
2021-10-26 11:00:00,47.49,47.53,47.39,47.4,50451.0,47.49,47.53,47.39,47.4,50451.0
2021-10-26 11:05:00,47.4,47.42,47.31,47.34,87317.0,47.4,47.42,47.31,47.34,87317.0
2021-10-26 11:10:00,47.34,47.38,47.2,47.27,68369.0,47.34,47.38,47.2,47.27,68369.0
2021-10-26 11:15:00,47.27,47.34,47.25,47.34,107652.0,47.27,47.34,47.25,47.34,107652.0
2021-10-26 11:20:00,47.34,47.34,47.15,47.19,101730.0,47.34,47.34,47.15,47.19,101730.0
2021-10-26 11:25:00,47.18,47.22,47.15,47.2,52388.0,47.18,47.22,47.15,47.2,52388.0
2021-10-26 11:30:00,47.19,47.24,47.11,47.15,119692.0,47.19,47.24,47.11,47.15,119692.0
2021-10-26 11:35:00,47.15,47.17,47.12,47.13,54746.0,47.15,47.17,47.12,47.13,54746.0
2021-10-26 11:40:00,47.13,47.16,47.1,47.15,49961.0,47.13,47.16,47.1,47.15,49961.0
2021-10-26 11:45:00,47.14,47.16,47.05,47.05,38743.0,47.14,47.16,47.05,47.05,38743.0
2021-10-26 11:50:00,47.05,47.16,47.01,47.15,88134.0,47.05,47.16,47.01,47.15,88134.0
2021-10-26 11:55:00,47.15,47.2,46.96,46.97,81824.0,47.15,47.2,46.96,46.97,81824.0
2021-10-26 12:00:00,46.97,46.99,46.84,46.85,133161.0,46.97,46.99,46.84,46.85,133161.0
2021-10-26 12:05:00,46.85,46.9,46.79,46.79,114405.0,46.85,46.9,46.79,46.79,114405.0
2021-10-26 12:10:00,46.79,46.87,46.74,46.84,98450.0,46.79,46.87,46.74,46.84,98450.0
2021-10-26 12:15:00,46.86,46.94,46.85,46.91,57652.0,46.86,46.94,46.85,46.91,57652.0
2021-10-26 12:20:00,46.93,46.94,46.88,46.92,44800.0,46.93,46.94,46.88,46.92,44800.0
2021-10-26 12:25:00,46.92,46.93,46.81,46.82,40361.0,46.92,46.93,46.81,46.82,40361.0
2021-10-26 12:30:00,46.82,46.84,46.71,46.75,53875.0,46.82,46.84,46.71,46.75,53875.0
2021-10-26 12:35:00,46.74,46.78,46.68,46.7,125758.0,46.74,46.78,46.68,46.7,125758.0
2021-10-26 12:40:00,46.69,46.75,46.66,46.73,92816.0,46.69,46.75,46.66,46.73,92816.0
2021-10-26 12:45:00,46.72,46.72,46.59,46.62,141192.0,46.72,46.72,46.59,46.62,141192.0
2021-10-26 12:50:00,46.62,46.66,46.53,46.6,134616.0,46.62,46.66,46.53,46.6,134616.0
2021-10-26 12:55:00,46.61,46.75,46.61,46.73,66144.0,46.61,46.75,46.61,46.73,66144.0
2021-10-26 13:00:00,46.71,46.72,46.65,46.7,75667.0,46.71,46.72,46.65,46.7,75667.0
2021-10-26 13:05:00,46.7,46.73,46.66,46.66,38634.0,46.7,46.73,46.66,46.66,38634.0
2021-10-26 13:10:00,46.66,46.7,46.61,46.66,131030.0,46.66,46.7,46.61,46.66,131030.0
2021-10-26 13:15:00,46.66,46.69,46.6,46.68,63880.0,46.66,46.69,46.6,46.68,63880.0
2021-10-26 13:20:00,46.69,46.72,46.55,46.57,39471.0,46.69,46.72,46.55,46.57,39471.0
2021-10-26 13:25:00,46.56,46.65,46.54,46.61,98675.0,46.56,46.65,46.54,46.61,98675.0
2021-10-26 13:30:00,46.6,46.69,46.58,46.68,35750.0,46.6,46.69,46.58,46.68,35750.0
2021-10-26 13:35:00,46.67,46.71,46.66,46.68,18890.0,46.67,46.71,46.66,46.68,18890.0
2021-10-26 13:40:00,46.68,46.69,46.61,46.64,62065.0,46.68,46.69,46.61,46.64,62065.0
2021-10-26 13:45:00,46.65,46.71,46.64,46.69,36232.0,46.65,46.71,46.64,46.69,36232.0
2021-10-26 13:50:00,46.7,46.74,46.68,46.71,40834.0,46.7,46.74,46.68,46.71,40834.0
2021-10-26 13:55:00,46.71,46.81,46.7,46.77,66534.0,46.71,46.81,46.7,46.77,66534.0
2021-10-26 14:00:00,46.78,46.85,46.77,46.84,67024.0,46.78,46.85,46.77,46.84,67024.0
2021-10-26 14:05:00,46.84,46.86,46.77,46.85,29605.0,46.84,46.86,46.77,46.85,29605.0
2021-10-26 14:10:00,46.84,46.9,46.83,46.89,40367.0,46.84,46.9,46.83,46.89,40367.0
2021-10-26 14:15:00,46.9,46.92,46.85,46.91,34522.0,46.9,46.92,46.85,46.91,34522.0
2021-10-26 14:20:00,46.9,46.92,46.88,46.91,45416.0,46.9,46.92,46.88,46.91,45416.0
2021-10-26 14:25:00,46.92,46.94,46.89,46.91,37318.0,46.92,46.94,46.89,46.91,37318.0
2021-10-26 14:30:00,46.91,46.97,46.91,46.97,55432.0,46.91,46.97,46.91,46.97,55432.0
2021-10-26 14:35:00,46.97,46.99,46.95,46.97,46332.0,46.97,46.99,46.95,46.97,46332.0
2021-10-26 14:40:00,46.97,46.97,46.9,46.93,50867.0,46.97,46.97,46.9,46.93,50867.0
2021-10-26 14:45:00,46.92,46.97,46.91,46.91,31920.0,46.92,46.97,46.91,46.91,31920.0
2021-10-26 14:50:00,46.91,46.93,46.88,46.89,36656.0,46.91,46.93,46.88,46.89,36656.0
2021-10-26 14:55:00,46.89,46.92,46.83,46.91,39499.0,46.89,46.92,46.83,46.91,39499.0
2021-10-26 15:00:00,46.91,46.96,46.86,46.89,51537.0,46.91,46.96,46.86,46.89,51537.0
2021-10-26 15:05:00,46.89,46.9,46.84,46.86,42436.0,46.89,46.9,46.84,46.86,42436.0
2021-10-26 15:10:00,46.85,46.9,46.84,46.86,51803.0,46.85,46.9,46.84,46.86,51803.0
2021-10-26 15:15:00,46.87,46.88,46.83,46.84,33603.0,46.87,46.88,46.83,46.84,33603.0
2021-10-26 15:20:00,46.84,46.89,46.8,46.84,59349.0,46.84,46.89,46.8,46.84,59349.0
2021-10-26 15:25:00,46.85,46.86,46.77,46.8,40135.0,46.85,46.86,46.77,46.8,40135.0
2021-10-26 15:30:00,46.8,46.84,46.8,46.83,55844.0,46.8,46.84,46.8,46.83,55844.0
2021-10-26 15:35:00,46.83,46.85,46.76,46.77,55369.0,46.83,46.85,46.76,46.77,55369.0
2021-10-26 15:40:00,46.76,46.79,46.72,46.76,124506.0,46.76,46.79,46.72,46.76,124506.0
2021-10-26 15:45:00,46.77,46.85,46.76,46.79,100341.0,46.77,46.85,46.76,46.79,100341.0
2021-10-26 15:50:00,46.79,46.84,46.76,46.81,175230.0,46.79,46.84,46.76,46.81,175230.0
2021-10-26 15:55:00,46.82,46.82,46.75,46.79,306729.0,46.82,46.82,46.75,46.79,306729.0
2021-10-27 09:30:00,47.12,47.12,46.78,47.09,212715.0,47.12,47.12,46.78,47.09,212715.0
2021-10-27 09:35:00,47.09,47.43,47.09,47.42,344377.0,47.09,47.43,47.09,47.42,344377.0
2021-10-27 09:40:00,47.41,47.42,46.8,46.84,299607.0,47.41,47.42,46.8,46.84,299607.0
2021-10-27 09:45:00,46.83,47.04,46.77,46.87,155248.0,46.83,47.04,46.77,46.87,155248.0
2021-10-27 09:50:00,46.87,47.04,46.84,46.9,96672.0,46.87,47.04,46.84,46.9,96672.0
2021-10-27 09:55:00,46.89,46.97,46.73,46.9,129618.0,46.89,46.97,46.73,46.9,129618.0
2021-10-27 10:00:00,46.9,47.1,46.86,46.89,160510.0,46.9,47.1,46.86,46.89,160510.0
2021-10-27 10:05:00,46.89,47.1,46.89,46.97,105729.0,46.89,47.1,46.89,46.97,105729.0
2021-10-27 10:10:00,46.97,47.01,46.87,46.94,66929.0,46.97,47.01,46.87,46.94,66929.0
2021-10-27 10:15:00,46.92,46.98,46.78,46.79,76332.0,46.92,46.98,46.78,46.79,76332.0
2021-10-27 10:20:00,46.79,46.87,46.7,46.72,54541.0,46.79,46.87,46.7,46.72,54541.0
2021-10-27 10:25:00,46.72,46.75,46.6,46.6,78477.0,46.72,46.75,46.6,46.6,78477.0
2021-10-27 10:30:00,46.59,46.75,46.59,46.7,108062.0,46.59,46.75,46.59,46.7,108062.0
2021-10-27 10:35:00,46.69,46.72,46.56,46.56,124171.0,46.69,46.72,46.56,46.56,124171.0
2021-10-27 10:40:00,46.57,46.57,46.46,46.49,120625.0,46.57,46.57,46.46,46.49,120625.0
2021-10-27 10:45:00,46.49,46.5,46.34,46.35,98374.0,46.49,46.5,46.34,46.35,98374.0
2021-10-27 10:50:00,46.35,46.42,46.26,46.28,133245.0,46.35,46.42,46.26,46.28,133245.0
2021-10-27 10:55:00,46.28,46.43,46.27,46.43,81650.0,46.28,46.43,46.27,46.43,81650.0
2021-10-27 11:00:00,46.42,46.56,46.42,46.52,59840.0,46.42,46.56,46.42,46.52,59840.0
2021-10-27 11:05:00,46.52,46.57,46.48,46.5,66206.0,46.52,46.57,46.48,46.5,66206.0
2021-10-27 11:10:00,46.49,46.51,46.42,46.47,43459.0,46.49,46.51,46.42,46.47,43459.0
2021-10-27 11:15:00,46.47,46.5,46.42,46.43,52285.0,46.47,46.5,46.42,46.43,52285.0
2021-10-27 11:20:00,46.42,46.43,46.28,46.3,63437.0,46.42,46.43,46.28,46.3,63437.0
2021-10-27 11:25:00,46.3,46.31,46.22,46.28,75096.0,46.3,46.31,46.22,46.28,75096.0
2021-10-27 11:30:00,46.28,46.4,46.28,46.36,50763.0,46.28,46.4,46.28,46.36,50763.0
2021-10-27 11:35:00,46.37,46.37,46.29,46.33,33244.0,46.37,46.37,46.29,46.33,33244.0
2021-10-27 11:40:00,46.32,46.42,46.3,46.38,34757.0,46.32,46.42,46.3,46.38,34757.0
2021-10-27 11:45:00,46.38,46.41,46.34,46.39,29025.0,46.38,46.41,46.34,46.39,29025.0
2021-10-27 11:50:00,46.39,46.39,46.35,46.36,24244.0,46.39,46.39,46.35,46.36,24244.0
2021-10-27 11:55:00,46.36,46.4,46.31,46.35,49393.0,46.36,46.4,46.31,46.35,49393.0
2021-10-27 12:00:00,46.36,46.4,46.26,46.31,46824.0,46.36,46.4,46.26,46.31,46824.0
2021-10-27 12:05:00,46.3,46.35,46.29,46.35,21703.0,46.3,46.35,46.29,46.35,21703.0
2021-10-27 12:10:00,46.36,46.39,46.32,46.34,37763.0,46.36,46.39,46.32,46.34,37763.0
2021-10-27 12:15:00,46.34,46.34,46.18,46.21,69743.0,46.34,46.34,46.18,46.21,69743.0
2021-10-27 12:20:00,46.2,46.24,46.18,46.2,54226.0,46.2,46.24,46.18,46.2,54226.0
2021-10-27 12:25:00,46.2,46.2,46.11,46.15,162335.0,46.2,46.2,46.11,46.15,162335.0
2021-10-27 12:30:00,46.14,46.18,46.09,46.18,75296.0,46.14,46.18,46.09,46.18,75296.0
2021-10-27 12:35:00,46.18,46.22,46.16,46.18,107090.0,46.18,46.22,46.16,46.18,107090.0
2021-10-27 12:40:00,46.19,46.26,46.16,46.25,44791.0,46.19,46.26,46.16,46.25,44791.0
2021-10-27 12:45:00,46.26,46.31,46.24,46.31,57692.0,46.26,46.31,46.24,46.31,57692.0
2021-10-27 12:50:00,46.3,46.34,46.27,46.29,34725.0,46.3,46.34,46.27,46.29,34725.0
2021-10-27 12:55:00,46.28,46.31,46.22,46.27,56548.0,46.28,46.31,46.22,46.27,56548.0
2021-10-27 13:00:00,46.27,46.27,46.2,46.23,30068.0,46.27,46.27,46.2,46.23,30068.0
2021-10-27 13:05:00,46.21,46.3,46.2,46.3,35126.0,46.21,46.3,46.2,46.3,35126.0
2021-10-27 13:10:00,46.3,46.34,46.28,46.31,40809.0,46.3,46.34,46.28,46.31,40809.0
2021-10-27 13:15:00,46.31,46.33,46.22,46.26,54404.0,46.31,46.33,46.22,46.26,54404.0
2021-10-27 13:20:00,46.26,46.33,46.26,46.33,34042.0,46.26,46.33,46.26,46.33,34042.0
2021-10-27 13:25:00,46.32,46.32,46.24,46.25,54426.0,46.32,46.32,46.24,46.25,54426.0
2021-10-27 13:30:00,46.25,46.27,46.18,46.18,41434.0,46.25,46.27,46.18,46.18,41434.0
2021-10-27 13:35:00,46.19,46.21,46.16,46.2,31550.0,46.19,46.21,46.16,46.2,31550.0
2021-10-27 13:40:00,46.21,46.26,46.2,46.26,29188.0,46.21,46.26,46.2,46.26,29188.0
2021-10-27 13:45:00,46.25,46.29,46.23,46.24,39325.0,46.25,46.29,46.23,46.24,39325.0
2021-10-27 13:50:00,46.24,46.3,46.24,46.3,26284.0,46.24,46.3,46.24,46.3,26284.0
2021-10-27 13:55:00,46.29,46.33,46.28,46.32,49161.0,46.29,46.33,46.28,46.32,49161.0
2021-10-27 14:00:00,46.32,46.33,46.25,46.28,52460.0,46.32,46.33,46.25,46.28,52460.0
2021-10-27 14:05:00,46.28,46.3,46.25,46.3,23916.0,46.28,46.3,46.25,46.3,23916.0
2021-10-27 14:10:00,46.31,46.37,46.31,46.35,51777.0,46.31,46.37,46.31,46.35,51777.0
2021-10-27 14:15:00,46.36,46.36,46.32,46.34,23457.0,46.36,46.36,46.32,46.34,23457.0
2021-10-27 14:20:00,46.34,46.38,46.32,46.34,19830.0,46.34,46.38,46.32,46.34,19830.0
2021-10-27 14:25:00,46.34,46.39,46.33,46.36,37562.0,46.34,46.39,46.33,46.36,37562.0
2021-10-27 14:30:00,46.37,46.41,46.35,46.36,32234.0,46.37,46.41,46.35,46.36,32234.0
2021-10-27 14:35:00,46.36,46.37,46.29,46.29,33783.0,46.36,46.37,46.29,46.29,33783.0
2021-10-27 14:40:00,46.29,46.3,46.22,46.23,63132.0,46.29,46.3,46.22,46.23,63132.0
2021-10-27 14:45:00,46.23,46.26,46.18,46.21,65909.0,46.23,46.26,46.18,46.21,65909.0
2021-10-27 14:50:00,46.2,46.23,46.19,46.2,18078.0,46.2,46.23,46.19,46.2,18078.0
2021-10-27 14:55:00,46.19,46.2,46.14,46.19,38105.0,46.19,46.2,46.14,46.19,38105.0
2021-10-27 15:00:00,46.2,46.2,46.14,46.15,24022.0,46.2,46.2,46.14,46.15,24022.0
2021-10-27 15:05:00,46.15,46.16,46.1,46.11,81466.0,46.15,46.16,46.1,46.11,81466.0
2021-10-27 15:10:00,46.1,46.11,46.01,46.01,104521.0,46.1,46.11,46.01,46.01,104521.0
2021-10-27 15:15:00,46.01,46.03,45.92,45.93,120846.0,46.01,46.03,45.92,45.93,120846.0
2021-10-27 15:20:00,45.93,46.01,45.92,46.01,72095.0,45.93,46.01,45.92,46.01,72095.0
2021-10-27 15:25:00,46.0,46.02,45.94,45.99,59542.0,46.0,46.02,45.94,45.99,59542.0
2021-10-27 15:30:00,45.99,45.99,45.93,45.98,65242.0,45.99,45.99,45.93,45.98,65242.0
2021-10-27 15:35:00,45.97,46.05,45.97,46.05,92859.0,45.97,46.05,45.97,46.05,92859.0
2021-10-27 15:40:00,46.05,46.06,45.98,45.98,112071.0,46.05,46.06,45.98,45.98,112071.0
2021-10-27 15:45:00,45.98,45.99,45.92,45.93,79052.0,45.98,45.99,45.92,45.93,79052.0
2021-10-27 15:50:00,45.92,45.93,45.81,45.81,252852.0,45.92,45.93,45.81,45.81,252852.0
2021-10-27 15:55:00,45.82,45.85,45.78,45.82,281294.0,45.82,45.85,45.78,45.82,281294.0
2021-10-28 09:30:00,45.96,46.0,45.44,45.6,324812.0,45.96,46.0,45.44,45.6,324812.0
2021-10-28 09:35:00,45.58,45.77,45.51,45.69,175790.0,45.58,45.77,45.51,45.69,175790.0
2021-10-28 09:40:00,45.69,45.86,45.53,45.85,199327.0,45.69,45.86,45.53,45.85,199327.0
2021-10-28 09:45:00,45.84,46.04,45.75,46.02,180357.0,45.84,46.04,45.75,46.02,180357.0
2021-10-28 09:50:00,46.04,46.15,45.97,46.12,117349.0,46.04,46.15,45.97,46.12,117349.0
2021-10-28 09:55:00,46.12,46.15,45.96,46.03,106393.0,46.12,46.15,45.96,46.03,106393.0
2021-10-28 10:00:00,46.03,46.19,45.97,45.97,114703.0,46.03,46.19,45.97,45.97,114703.0
2021-10-28 10:05:00,45.97,46.05,45.91,45.96,69332.0,45.97,46.05,45.91,45.96,69332.0
2021-10-28 10:10:00,45.96,46.14,45.96,46.13,120251.0,45.96,46.14,45.96,46.13,120251.0
2021-10-28 10:15:00,46.13,46.14,46.02,46.03,75637.0,46.13,46.14,46.02,46.03,75637.0
2021-10-28 10:20:00,46.03,46.17,46.01,46.1,89543.0,46.03,46.17,46.01,46.1,89543.0
2021-10-28 10:25:00,46.1,46.26,46.1,46.21,134891.0,46.1,46.26,46.1,46.21,134891.0
2021-10-28 10:30:00,46.21,46.22,46.01,46.08,96790.0,46.21,46.22,46.01,46.08,96790.0
2021-10-28 10:35:00,46.08,46.13,46.01,46.12,62270.0,46.08,46.13,46.01,46.12,62270.0
2021-10-28 10:40:00,46.11,46.14,45.93,45.94,101609.0,46.11,46.14,45.93,45.94,101609.0
2021-10-28 10:45:00,45.93,45.95,45.84,45.84,87887.0,45.93,45.95,45.84,45.84,87887.0
2021-10-28 10:50:00,45.85,45.97,45.85,45.92,62714.0,45.85,45.97,45.85,45.92,62714.0
2021-10-28 10:55:00,45.92,45.98,45.9,45.95,53692.0,45.92,45.98,45.9,45.95,53692.0
2021-10-28 11:00:00,45.96,46.03,45.96,46.01,45605.0,45.96,46.03,45.96,46.01,45605.0
2021-10-28 11:05:00,46.02,46.03,45.92,45.96,46853.0,46.02,46.03,45.92,45.96,46853.0
2021-10-28 11:10:00,45.96,46.06,45.91,45.93,46614.0,45.96,46.06,45.91,45.93,46614.0
2021-10-28 11:15:00,45.93,45.96,45.84,45.89,57812.0,45.93,45.96,45.84,45.89,57812.0
2021-10-28 11:20:00,45.88,45.89,45.72,45.73,57534.0,45.88,45.89,45.72,45.73,57534.0
2021-10-28 11:25:00,45.73,45.77,45.61,45.69,138566.0,45.73,45.77,45.61,45.69,138566.0
2021-10-28 11:30:00,45.69,45.82,45.68,45.82,67573.0,45.69,45.82,45.68,45.82,67573.0
2021-10-28 11:35:00,45.82,45.88,45.72,45.73,85545.0,45.82,45.88,45.72,45.73,85545.0
2021-10-28 11:40:00,45.73,45.79,45.69,45.76,158409.0,45.73,45.79,45.69,45.76,158409.0
2021-10-28 11:45:00,45.77,45.8,45.72,45.72,66443.0,45.77,45.8,45.72,45.72,66443.0
2021-10-28 11:50:00,45.72,45.76,45.7,45.74,40265.0,45.72,45.76,45.7,45.74,40265.0
2021-10-28 11:55:00,45.74,45.79,45.71,45.78,21814.0,45.74,45.79,45.71,45.78,21814.0
2021-10-28 12:00:00,45.78,45.82,45.72,45.75,34942.0,45.78,45.82,45.72,45.75,34942.0
2021-10-28 12:05:00,45.75,45.83,45.75,45.8,32964.0,45.75,45.83,45.75,45.8,32964.0
2021-10-28 12:10:00,45.8,45.94,45.8,45.91,82535.0,45.8,45.94,45.8,45.91,82535.0
2021-10-28 12:15:00,45.91,45.94,45.84,45.9,42696.0,45.91,45.94,45.84,45.9,42696.0
2021-10-28 12:20:00,45.9,45.93,45.87,45.91,32664.0,45.9,45.93,45.87,45.91,32664.0
2021-10-28 12:25:00,45.89,45.91,45.8,45.85,64222.0,45.89,45.91,45.8,45.85,64222.0
2021-10-28 12:30:00,45.85,45.86,45.8,45.8,48657.0,45.85,45.86,45.8,45.8,48657.0
2021-10-28 12:35:00,45.8,45.84,45.78,45.8,45518.0,45.8,45.84,45.78,45.8,45518.0
2021-10-28 12:40:00,45.8,45.85,45.75,45.85,30171.0,45.8,45.85,45.75,45.85,30171.0
2021-10-28 12:45:00,45.84,45.89,45.83,45.88,22776.0,45.84,45.89,45.83,45.88,22776.0
2021-10-28 12:50:00,45.88,45.9,45.83,45.86,32345.0,45.88,45.9,45.83,45.86,32345.0
2021-10-28 12:55:00,45.85,45.87,45.77,45.82,52886.0,45.85,45.87,45.77,45.82,52886.0
2021-10-28 13:00:00,45.85,45.95,45.83,45.95,43932.0,45.85,45.95,45.83,45.95,43932.0
2021-10-28 13:05:00,45.95,45.96,45.88,45.89,41307.0,45.95,45.96,45.88,45.89,41307.0
2021-10-28 13:10:00,45.89,45.92,45.84,45.84,23299.0,45.89,45.92,45.84,45.84,23299.0
2021-10-28 13:15:00,45.84,45.86,45.78,45.79,33402.0,45.84,45.86,45.78,45.79,33402.0
2021-10-28 13:20:00,45.78,45.79,45.76,45.78,34608.0,45.78,45.79,45.76,45.78,34608.0
2021-10-28 13:25:00,45.78,45.84,45.77,45.84,25311.0,45.78,45.84,45.77,45.84,25311.0
2021-10-28 13:30:00,45.84,45.9,45.81,45.89,98563.0,45.84,45.9,45.81,45.89,98563.0
2021-10-28 13:35:00,45.89,46.04,45.88,46.03,45269.0,45.89,46.04,45.88,46.03,45269.0
2021-10-28 13:40:00,46.03,46.05,46.0,46.05,75495.0,46.03,46.05,46.0,46.05,75495.0
2021-10-28 13:45:00,46.05,46.07,46.02,46.03,35750.0,46.05,46.07,46.02,46.03,35750.0
2021-10-28 13:50:00,46.04,46.1,46.04,46.05,49139.0,46.04,46.1,46.04,46.05,49139.0
2021-10-28 13:55:00,46.04,46.05,46.0,46.02,39423.0,46.04,46.05,46.0,46.02,39423.0
2021-10-28 14:00:00,46.03,46.06,46.02,46.05,46737.0,46.03,46.06,46.02,46.05,46737.0
2021-10-28 14:05:00,46.05,46.16,46.05,46.15,58813.0,46.05,46.16,46.05,46.15,58813.0
2021-10-28 14:10:00,46.16,46.21,46.14,46.2,62610.0,46.16,46.21,46.14,46.2,62610.0
2021-10-28 14:15:00,46.2,46.23,46.17,46.19,61060.0,46.2,46.23,46.17,46.19,61060.0
2021-10-28 14:20:00,46.2,46.22,46.17,46.2,42772.0,46.2,46.22,46.17,46.2,42772.0
2021-10-28 14:25:00,46.2,46.25,46.16,46.18,58022.0,46.2,46.25,46.16,46.18,58022.0
2021-10-28 14:30:00,46.18,46.19,46.11,46.15,57895.0,46.18,46.19,46.11,46.15,57895.0
2021-10-28 14:35:00,46.15,46.2,46.14,46.15,45439.0,46.15,46.2,46.14,46.15,45439.0
2021-10-28 14:40:00,46.15,46.15,46.01,46.01,100196.0,46.15,46.15,46.01,46.01,100196.0
2021-10-28 14:45:00,46.02,46.07,46.0,46.07,78199.0,46.02,46.07,46.0,46.07,78199.0
2021-10-28 14:50:00,46.07,46.07,45.98,46.0,50274.0,46.07,46.07,45.98,46.0,50274.0
2021-10-28 14:55:00,45.99,46.0,45.92,45.92,58930.0,45.99,46.0,45.92,45.92,58930.0
2021-10-28 15:00:00,45.92,45.95,45.9,45.94,59893.0,45.92,45.95,45.9,45.94,59893.0
2021-10-28 15:05:00,45.93,45.94,45.89,45.91,41346.0,45.93,45.94,45.89,45.91,41346.0
2021-10-28 15:10:00,45.91,45.94,45.88,45.91,34416.0,45.91,45.94,45.88,45.91,34416.0
2021-10-28 15:15:00,45.91,46.01,45.9,46.01,80686.0,45.91,46.01,45.9,46.01,80686.0
2021-10-28 15:20:00,46.02,46.03,45.94,45.94,52361.0,46.02,46.03,45.94,45.94,52361.0
2021-10-28 15:25:00,45.94,45.96,45.82,45.82,64371.0,45.94,45.96,45.82,45.82,64371.0
2021-10-28 15:30:00,45.83,45.9,45.82,45.82,79345.0,45.83,45.9,45.82,45.82,79345.0
2021-10-28 15:35:00,45.82,45.89,45.82,45.84,55896.0,45.82,45.89,45.82,45.84,55896.0
2021-10-28 15:40:00,45.83,45.87,45.82,45.83,51457.0,45.83,45.87,45.82,45.83,51457.0
2021-10-28 15:45:00,45.83,45.84,45.79,45.82,98171.0,45.83,45.84,45.79,45.82,98171.0
2021-10-28 15:50:00,45.82,45.95,45.74,45.95,200130.0,45.82,45.95,45.74,45.95,200130.0
2021-10-28 15:55:00,45.95,46.05,45.94,46.02,269271.0,45.95,46.05,45.94,46.02,269271.0
2021-10-29 09:30:00,45.86,46.45,45.85,46.25,305759.0,45.86,46.45,45.85,46.25,305759.0
2021-10-29 09:35:00,46.26,46.39,46.05,46.21,185813.0,46.26,46.39,46.05,46.21,185813.0
2021-10-29 09:40:00,46.16,46.22,46.03,46.2,171607.0,46.16,46.22,46.03,46.2,171607.0
2021-10-29 09:45:00,46.2,46.37,46.15,46.17,183226.0,46.2,46.37,46.15,46.17,183226.0
2021-10-29 09:50:00,46.18,46.21,46.03,46.06,116007.0,46.18,46.21,46.03,46.06,116007.0
2021-10-29 09:55:00,46.04,46.14,45.99,45.99,105373.0,46.04,46.14,45.99,45.99,105373.0
2021-10-29 10:00:00,46.0,46.05,45.91,46.05,120510.0,46.0,46.05,45.91,46.05,120510.0
2021-10-29 10:05:00,46.05,46.15,45.98,46.08,104402.0,46.05,46.15,45.98,46.08,104402.0
2021-10-29 10:10:00,46.07,46.07,45.79,45.85,114387.0,46.07,46.07,45.79,45.85,114387.0
2021-10-29 10:15:00,45.85,45.85,45.69,45.73,121365.0,45.85,45.85,45.69,45.73,121365.0
2021-10-29 10:20:00,45.73,45.87,45.71,45.8,105020.0,45.73,45.87,45.71,45.8,105020.0
2021-10-29 10:25:00,45.79,45.79,45.65,45.65,67895.0,45.79,45.79,45.65,45.65,67895.0
2021-10-29 10:30:00,45.67,45.75,45.64,45.74,47555.0,45.67,45.75,45.64,45.74,47555.0
2021-10-29 10:35:00,45.73,45.85,45.7,45.81,80013.0,45.73,45.85,45.7,45.81,80013.0
2021-10-29 10:40:00,45.81,45.83,45.74,45.78,41437.0,45.81,45.83,45.74,45.78,41437.0
2021-10-29 10:45:00,45.79,45.89,45.79,45.81,69846.0,45.79,45.89,45.79,45.81,69846.0
2021-10-29 10:50:00,45.81,45.84,45.75,45.78,53216.0,45.81,45.84,45.75,45.78,53216.0
2021-10-29 10:55:00,45.78,45.81,45.73,45.77,26547.0,45.78,45.81,45.73,45.77,26547.0
2021-10-29 11:00:00,45.77,45.8,45.72,45.74,56996.0,45.77,45.8,45.72,45.74,56996.0
2021-10-29 11:05:00,45.74,45.78,45.7,45.72,54318.0,45.74,45.78,45.7,45.72,54318.0
2021-10-29 11:10:00,45.73,45.8,45.68,45.69,80372.0,45.73,45.8,45.68,45.69,80372.0
2021-10-29 11:15:00,45.69,45.7,45.63,45.68,114496.0,45.69,45.7,45.63,45.68,114496.0
2021-10-29 11:20:00,45.68,45.71,45.68,45.71,31091.0,45.68,45.71,45.68,45.71,31091.0
2021-10-29 11:25:00,45.71,45.77,45.71,45.74,60609.0,45.71,45.77,45.71,45.74,60609.0
2021-10-29 11:30:00,45.75,45.81,45.75,45.78,116024.0,45.75,45.81,45.75,45.78,116024.0
2021-10-29 11:35:00,45.77,45.88,45.77,45.85,135886.0,45.77,45.88,45.77,45.85,135886.0
2021-10-29 11:40:00,45.85,45.85,45.64,45.65,91336.0,45.85,45.85,45.64,45.65,91336.0
2021-10-29 11:45:00,45.66,45.68,45.6,45.61,61398.0,45.66,45.68,45.6,45.61,61398.0
2021-10-29 11:50:00,45.61,45.65,45.58,45.59,56878.0,45.61,45.65,45.58,45.59,56878.0
2021-10-29 11:55:00,45.58,45.61,45.56,45.58,83276.0,45.58,45.61,45.56,45.58,83276.0
2021-10-29 12:00:00,45.57,45.65,45.57,45.65,37594.0,45.57,45.65,45.57,45.65,37594.0
2021-10-29 12:05:00,45.64,45.68,45.63,45.67,61917.0,45.64,45.68,45.63,45.67,61917.0
2021-10-29 12:10:00,45.66,45.73,45.66,45.73,46530.0,45.66,45.73,45.66,45.73,46530.0
2021-10-29 12:15:00,45.72,45.74,45.63,45.66,59838.0,45.72,45.74,45.63,45.66,59838.0
2021-10-29 12:20:00,45.65,45.69,45.62,45.64,25298.0,45.65,45.69,45.62,45.64,25298.0
2021-10-29 12:25:00,45.63,45.64,45.58,45.59,32165.0,45.63,45.64,45.58,45.59,32165.0
2021-10-29 12:30:00,45.59,45.59,45.51,45.53,81337.0,45.59,45.59,45.51,45.53,81337.0
2021-10-29 12:35:00,45.53,45.6,45.53,45.59,28791.0,45.53,45.6,45.53,45.59,28791.0
2021-10-29 12:40:00,45.6,45.6,45.55,45.58,29515.0,45.6,45.6,45.55,45.58,29515.0
2021-10-29 12:45:00,45.58,45.6,45.55,45.56,18162.0,45.58,45.6,45.55,45.56,18162.0
2021-10-29 12:50:00,45.55,45.58,45.54,45.55,24100.0,45.55,45.58,45.54,45.55,24100.0
2021-10-29 12:55:00,45.55,45.58,45.48,45.51,79670.0,45.55,45.58,45.48,45.51,79670.0
2021-10-29 13:00:00,45.51,45.62,45.49,45.61,76949.0,45.51,45.62,45.49,45.61,76949.0
2021-10-29 13:05:00,45.62,45.62,45.55,45.57,79810.0,45.62,45.62,45.55,45.57,79810.0
2021-10-29 13:10:00,45.57,45.58,45.5,45.52,52398.0,45.57,45.58,45.5,45.52,52398.0
2021-10-29 13:15:00,45.51,45.53,45.49,45.53,28486.0,45.51,45.53,45.49,45.53,28486.0
2021-10-29 13:20:00,45.52,45.57,45.51,45.56,22753.0,45.52,45.57,45.51,45.56,22753.0
2021-10-29 13:25:00,45.55,45.57,45.5,45.51,22864.0,45.55,45.57,45.5,45.51,22864.0
2021-10-29 13:30:00,45.51,45.54,45.5,45.53,49576.0,45.51,45.54,45.5,45.53,49576.0
2021-10-29 13:35:00,45.54,45.7,45.51,45.68,154438.0,45.54,45.7,45.51,45.68,154438.0
2021-10-29 13:40:00,45.68,45.73,45.65,45.7,89877.0,45.68,45.73,45.65,45.7,89877.0
2021-10-29 13:45:00,45.69,45.76,45.68,45.74,78048.0,45.69,45.76,45.68,45.74,78048.0
2021-10-29 13:50:00,45.74,45.75,45.71,45.75,31887.0,45.74,45.75,45.71,45.75,31887.0
2021-10-29 13:55:00,45.75,45.85,45.75,45.84,79527.0,45.75,45.85,45.75,45.84,79527.0
2021-10-29 14:00:00,45.84,45.87,45.81,45.87,52787.0,45.84,45.87,45.81,45.87,52787.0
2021-10-29 14:05:00,45.88,46.0,45.85,45.98,145815.0,45.88,46.0,45.85,45.98,145815.0
2021-10-29 14:10:00,45.97,45.98,45.92,45.95,105924.0,45.97,45.98,45.92,45.95,105924.0
2021-10-29 14:15:00,45.95,45.96,45.86,45.87,96934.0,45.95,45.96,45.86,45.87,96934.0
2021-10-29 14:20:00,45.87,45.87,45.78,45.8,56372.0,45.87,45.87,45.78,45.8,56372.0
2021-10-29 14:25:00,45.8,45.81,45.76,45.78,29589.0,45.8,45.81,45.76,45.78,29589.0
2021-10-29 14:30:00,45.77,45.83,45.73,45.83,117174.0,45.77,45.83,45.73,45.83,117174.0
2021-10-29 14:35:00,45.83,45.95,45.82,45.85,140919.0,45.83,45.95,45.82,45.85,140919.0
2021-10-29 14:40:00,45.86,45.96,45.86,45.95,108020.0,45.86,45.96,45.86,45.95,108020.0
2021-10-29 14:45:00,45.95,45.98,45.89,45.97,85346.0,45.95,45.98,45.89,45.97,85346.0
2021-10-29 14:50:00,45.96,46.13,45.94,46.11,183253.0,45.96,46.13,45.94,46.11,183253.0
2021-10-29 14:55:00,46.11,46.13,46.01,46.03,83319.0,46.11,46.13,46.01,46.03,83319.0
2021-10-29 15:00:00,46.03,46.12,46.03,46.04,91908.0,46.03,46.12,46.03,46.04,91908.0
2021-10-29 15:05:00,46.03,46.08,46.01,46.04,63348.0,46.03,46.08,46.01,46.04,63348.0
2021-10-29 15:10:00,46.04,46.06,46.01,46.01,88959.0,46.04,46.06,46.01,46.01,88959.0
2021-10-29 15:15:00,46.02,46.02,45.91,45.96,62180.0,46.02,46.02,45.91,45.96,62180.0
2021-10-29 15:20:00,45.96,45.96,45.9,45.91,50211.0,45.96,45.96,45.9,45.91,50211.0
2021-10-29 15:25:00,45.91,45.95,45.87,45.95,86022.0,45.91,45.95,45.87,45.95,86022.0
2021-10-29 15:30:00,45.95,45.95,45.88,45.94,96367.0,45.95,45.95,45.88,45.94,96367.0
2021-10-29 15:35:00,45.95,46.04,45.95,46.02,118494.0,45.95,46.04,45.95,46.02,118494.0
2021-10-29 15:40:00,46.02,46.11,46.02,46.08,151993.0,46.02,46.11,46.02,46.08,151993.0
2021-10-29 15:45:00,46.08,46.2,46.07,46.18,155175.0,46.08,46.2,46.07,46.18,155175.0
2021-10-29 15:50:00,46.19,46.24,46.09,46.14,430273.0,46.19,46.24,46.09,46.14,430273.0
2021-10-29 15:55:00,46.14,46.24,46.1,46.12,486223.0,46.14,46.24,46.1,46.12,486223.0
2021-11-01 09:30:00,46.18,46.29,45.82,45.94,274270.0,46.18,46.29,45.82,45.94,274270.0
2021-11-01 09:35:00,45.95,46.55,45.94,46.43,230804.0,45.95,46.55,45.94,46.43,230804.0
2021-11-01 09:40:00,46.42,46.46,46.22,46.38,179255.0,46.42,46.46,46.22,46.38,179255.0
2021-11-01 09:45:00,46.39,46.66,46.34,46.63,175342.0,46.39,46.66,46.34,46.63,175342.0
2021-11-01 09:50:00,46.63,46.71,46.51,46.62,206933.0,46.63,46.71,46.51,46.62,206933.0
2021-11-01 09:55:00,46.63,46.67,46.44,46.5,134979.0,46.63,46.67,46.44,46.5,134979.0
2021-11-01 10:00:00,46.49,46.61,46.43,46.61,114660.0,46.49,46.61,46.43,46.61,114660.0
2021-11-01 10:05:00,46.64,47.12,46.64,47.09,328351.0,46.64,47.12,46.64,47.09,328351.0
2021-11-01 10:10:00,47.09,47.25,47.03,47.23,283393.0,47.09,47.25,47.03,47.23,283393.0
2021-11-01 10:15:00,47.23,47.34,47.19,47.27,255708.0,47.23,47.34,47.19,47.27,255708.0
2021-11-01 10:20:00,47.27,47.3,47.13,47.15,220149.0,47.27,47.3,47.13,47.15,220149.0
2021-11-01 10:25:00,47.18,47.34,47.18,47.34,142753.0,47.18,47.34,47.18,47.34,142753.0
2021-11-01 10:30:00,47.33,47.44,47.29,47.44,293385.0,47.33,47.44,47.29,47.44,293385.0
2021-11-01 10:35:00,47.41,47.46,47.34,47.35,166794.0,47.41,47.46,47.34,47.35,166794.0
2021-11-01 10:40:00,47.35,47.38,47.2,47.25,86101.0,47.35,47.38,47.2,47.25,86101.0
2021-11-01 10:45:00,47.25,47.33,47.21,47.28,75795.0,47.25,47.33,47.21,47.28,75795.0
2021-11-01 10:50:00,47.28,47.28,47.17,47.21,148370.0,47.28,47.28,47.17,47.21,148370.0
2021-11-01 10:55:00,47.2,47.26,47.14,47.21,95944.0,47.2,47.26,47.14,47.21,95944.0
2021-11-01 11:00:00,47.2,47.39,47.19,47.36,76651.0,47.2,47.39,47.19,47.36,76651.0
2021-11-01 11:05:00,47.36,47.4,47.27,47.28,64852.0,47.36,47.4,47.27,47.28,64852.0
2021-11-01 11:10:00,47.27,47.38,47.27,47.34,43940.0,47.27,47.38,47.27,47.34,43940.0
2021-11-01 11:15:00,47.34,47.51,47.32,47.51,136904.0,47.34,47.51,47.32,47.51,136904.0
2021-11-01 11:20:00,47.5,47.57,47.46,47.46,152932.0,47.5,47.57,47.46,47.46,152932.0
2021-11-01 11:25:00,47.46,47.52,47.42,47.46,88644.0,47.46,47.52,47.42,47.46,88644.0
2021-11-01 11:30:00,47.47,47.5,47.38,47.41,64478.0,47.47,47.5,47.38,47.41,64478.0
2021-11-01 11:35:00,47.41,47.44,47.36,47.41,59202.0,47.41,47.44,47.36,47.41,59202.0
2021-11-01 11:40:00,47.41,47.49,47.4,47.46,57747.0,47.41,47.49,47.4,47.46,57747.0
2021-11-01 11:45:00,47.45,47.52,47.44,47.51,54819.0,47.45,47.52,47.44,47.51,54819.0
2021-11-01 11:50:00,47.52,47.52,47.45,47.51,37322.0,47.52,47.52,47.45,47.51,37322.0
2021-11-01 11:55:00,47.5,47.51,47.46,47.47,45500.0,47.5,47.51,47.46,47.47,45500.0
2021-11-01 12:00:00,47.47,47.56,47.47,47.55,87231.0,47.47,47.56,47.47,47.55,87231.0
2021-11-01 12:05:00,47.55,47.64,47.55,47.62,89380.0,47.55,47.64,47.55,47.62,89380.0
2021-11-01 12:10:00,47.62,47.62,47.51,47.52,113737.0,47.62,47.62,47.51,47.52,113737.0
2021-11-01 12:15:00,47.51,47.64,47.49,47.63,112115.0,47.51,47.64,47.49,47.63,112115.0
2021-11-01 12:20:00,47.62,47.63,47.52,47.62,55727.0,47.62,47.63,47.52,47.62,55727.0
2021-11-01 12:25:00,47.61,47.67,47.6,47.66,150456.0,47.61,47.67,47.6,47.66,150456.0
2021-11-01 12:30:00,47.66,47.79,47.66,47.77,209163.0,47.66,47.79,47.66,47.77,209163.0
2021-11-01 12:35:00,47.78,47.81,47.72,47.8,50332.0,47.78,47.81,47.72,47.8,50332.0
2021-11-01 12:40:00,47.8,47.81,47.74,47.75,52325.0,47.8,47.81,47.74,47.75,52325.0
2021-11-01 12:45:00,47.75,47.85,47.74,47.8,80088.0,47.75,47.85,47.74,47.8,80088.0
2021-11-01 12:50:00,47.81,47.82,47.77,47.82,60126.0,47.81,47.82,47.77,47.82,60126.0
2021-11-01 12:55:00,47.83,47.9,47.82,47.84,108292.0,47.83,47.9,47.82,47.84,108292.0
2021-11-01 13:00:00,47.85,47.95,47.83,47.92,110594.0,47.85,47.95,47.83,47.92,110594.0
2021-11-01 13:05:00,47.92,47.99,47.92,47.97,110400.0,47.92,47.99,47.92,47.97,110400.0
2021-11-01 13:10:00,47.97,47.97,47.83,47.86,137479.0,47.97,47.97,47.83,47.86,137479.0
2021-11-01 13:15:00,47.87,47.9,47.75,47.76,176309.0,47.87,47.9,47.75,47.76,176309.0
2021-11-01 13:20:00,47.77,47.81,47.74,47.81,51462.0,47.77,47.81,47.74,47.81,51462.0
2021-11-01 13:25:00,47.8,47.91,47.76,47.88,333583.0,47.8,47.91,47.76,47.88,333583.0
2021-11-01 13:30:00,47.89,47.99,47.85,47.95,71241.0,47.89,47.99,47.85,47.95,71241.0
2021-11-01 13:35:00,47.94,48.04,47.92,48.02,185529.0,47.94,48.04,47.92,48.02,185529.0
2021-11-01 13:40:00,48.03,48.05,47.86,47.86,75565.0,48.03,48.05,47.86,47.86,75565.0
2021-11-01 13:45:00,47.87,47.94,47.86,47.92,64764.0,47.87,47.94,47.86,47.92,64764.0
2021-11-01 13:50:00,47.91,47.92,47.8,47.82,44294.0,47.91,47.92,47.8,47.82,44294.0
2021-11-01 13:55:00,47.82,47.82,47.77,47.79,104357.0,47.82,47.82,47.77,47.79,104357.0
2021-11-01 14:00:00,47.8,47.84,47.72,47.75,104149.0,47.8,47.84,47.72,47.75,104149.0
2021-11-01 14:05:00,47.76,47.78,47.63,47.66,195031.0,47.76,47.78,47.63,47.66,195031.0
2021-11-01 14:10:00,47.66,47.74,47.53,47.54,154410.0,47.66,47.74,47.53,47.54,154410.0
2021-11-01 14:15:00,47.54,47.58,47.46,47.54,136467.0,47.54,47.58,47.46,47.54,136467.0
2021-11-01 14:20:00,47.53,47.64,47.51,47.64,74703.0,47.53,47.64,47.51,47.64,74703.0
2021-11-01 14:25:00,47.63,47.66,47.61,47.64,42020.0,47.63,47.66,47.61,47.64,42020.0
2021-11-01 14:30:00,47.64,47.77,47.6,47.76,97107.0,47.64,47.77,47.6,47.76,97107.0
2021-11-01 14:35:00,47.76,47.81,47.75,47.77,43091.0,47.76,47.81,47.75,47.77,43091.0
2021-11-01 14:40:00,47.77,47.79,47.73,47.79,35697.0,47.77,47.79,47.73,47.79,35697.0
2021-11-01 14:45:00,47.78,47.91,47.78,47.9,67681.0,47.78,47.91,47.78,47.9,67681.0
2021-11-01 14:50:00,47.9,47.91,47.83,47.86,128306.0,47.9,47.91,47.83,47.86,128306.0
2021-11-01 14:55:00,47.86,47.87,47.83,47.86,86149.0,47.86,47.87,47.83,47.86,86149.0
2021-11-01 15:00:00,47.85,47.89,47.79,47.89,51533.0,47.85,47.89,47.79,47.89,51533.0
2021-11-01 15:05:00,47.89,47.97,47.88,47.97,59021.0,47.89,47.97,47.88,47.97,59021.0
2021-11-01 15:10:00,47.97,48.04,47.97,48.04,64762.0,47.97,48.04,47.97,48.04,64762.0
2021-11-01 15:15:00,48.04,48.08,48.02,48.05,70156.0,48.04,48.08,48.02,48.05,70156.0
2021-11-01 15:20:00,48.05,48.14,48.04,48.12,81332.0,48.05,48.14,48.04,48.12,81332.0
2021-11-01 15:25:00,48.12,48.12,47.98,48.02,136980.0,48.12,48.12,47.98,48.02,136980.0
2021-11-01 15:30:00,48.01,48.1,48.01,48.05,91544.0,48.01,48.1,48.01,48.05,91544.0
2021-11-01 15:35:00,48.06,48.14,48.06,48.08,70443.0,48.06,48.14,48.06,48.08,70443.0
2021-11-01 15:40:00,48.09,48.15,48.0,48.0,162164.0,48.09,48.15,48.0,48.0,162164.0
2021-11-01 15:45:00,48.0,48.02,47.96,48.01,165346.0,48.0,48.02,47.96,48.01,165346.0
2021-11-01 15:50:00,48.01,48.07,47.98,48.03,286405.0,48.01,48.07,47.98,48.03,286405.0
2021-11-01 15:55:00,48.04,48.08,48.0,48.05,535842.0,48.04,48.08,48.0,48.05,535842.0
2021-11-02 09:30:00,48.0,48.0,47.41,47.53,284922.0,48.0,48.0,47.41,47.53,284922.0
2021-11-02 09:35:00,47.54,47.85,47.51,47.62,179018.0,47.54,47.85,47.51,47.62,179018.0
2021-11-02 09:40:00,47.6,47.68,47.3,47.34,176917.0,47.6,47.68,47.3,47.34,176917.0
2021-11-02 09:45:00,47.34,47.51,47.19,47.38,214176.0,47.34,47.51,47.19,47.38,214176.0
2021-11-02 09:50:00,47.37,47.67,47.33,47.64,141178.0,47.37,47.67,47.33,47.64,141178.0
2021-11-02 09:55:00,47.64,47.68,47.53,47.56,112060.0,47.64,47.68,47.53,47.56,112060.0
2021-11-02 10:00:00,47.55,47.82,47.48,47.81,131675.0,47.55,47.82,47.48,47.81,131675.0
2021-11-02 10:05:00,47.82,48.08,47.78,48.02,166948.0,47.82,48.08,47.78,48.02,166948.0
2021-11-02 10:10:00,48.01,48.05,47.85,47.88,156178.0,48.01,48.05,47.85,47.88,156178.0
2021-11-02 10:15:00,47.89,48.01,47.74,48.0,160809.0,47.89,48.01,47.74,48.0,160809.0
2021-11-02 10:20:00,47.99,48.08,47.91,47.99,105869.0,47.99,48.08,47.91,47.99,105869.0
2021-11-02 10:25:00,47.98,47.98,47.73,47.78,71237.0,47.98,47.98,47.73,47.78,71237.0
2021-11-02 10:30:00,47.76,47.81,47.66,47.67,83767.0,47.76,47.81,47.66,47.67,83767.0
2021-11-02 10:35:00,47.67,47.8,47.56,47.76,128014.0,47.67,47.8,47.56,47.76,128014.0
2021-11-02 10:40:00,47.75,47.81,47.64,47.65,73100.0,47.75,47.81,47.64,47.65,73100.0
2021-11-02 10:45:00,47.66,47.69,47.6,47.66,44072.0,47.66,47.69,47.6,47.66,44072.0
2021-11-02 10:50:00,47.65,47.8,47.63,47.78,50474.0,47.65,47.8,47.63,47.78,50474.0
2021-11-02 10:55:00,47.79,47.97,47.78,47.86,86233.0,47.79,47.97,47.78,47.86,86233.0
2021-11-02 11:00:00,47.87,47.9,47.77,47.78,37893.0,47.87,47.9,47.77,47.78,37893.0
2021-11-02 11:05:00,47.78,47.84,47.74,47.79,41696.0,47.78,47.84,47.74,47.79,41696.0
2021-11-02 11:10:00,47.77,47.88,47.74,47.86,47745.0,47.77,47.88,47.74,47.86,47745.0
2021-11-02 11:15:00,47.87,47.91,47.76,47.84,67020.0,47.87,47.91,47.76,47.84,67020.0
2021-11-02 11:20:00,47.84,47.88,47.73,47.74,47410.0,47.84,47.88,47.73,47.74,47410.0
2021-11-02 11:25:00,47.77,47.87,47.73,47.86,43389.0,47.77,47.87,47.73,47.86,43389.0
2021-11-02 11:30:00,47.86,47.89,47.72,47.72,25815.0,47.86,47.89,47.72,47.72,25815.0
2021-11-02 11:35:00,47.72,47.74,47.66,47.73,35403.0,47.72,47.74,47.66,47.73,35403.0
2021-11-02 11:40:00,47.73,47.73,47.63,47.68,40336.0,47.73,47.73,47.63,47.68,40336.0
2021-11-02 11:45:00,47.68,47.71,47.66,47.69,41464.0,47.68,47.71,47.66,47.69,41464.0
2021-11-02 11:50:00,47.69,47.71,47.56,47.56,35847.0,47.69,47.71,47.56,47.56,35847.0
2021-11-02 11:55:00,47.55,47.61,47.52,47.57,26918.0,47.55,47.61,47.52,47.57,26918.0
2021-11-02 12:00:00,47.57,47.7,47.57,47.64,41787.0,47.57,47.7,47.57,47.64,41787.0
2021-11-02 12:05:00,47.64,47.67,47.61,47.62,36702.0,47.64,47.67,47.61,47.62,36702.0
2021-11-02 12:10:00,47.62,47.76,47.62,47.76,46497.0,47.62,47.76,47.62,47.76,46497.0
2021-11-02 12:15:00,47.77,47.89,47.77,47.87,63329.0,47.77,47.89,47.77,47.87,63329.0
2021-11-02 12:20:00,47.88,47.91,47.86,47.87,63139.0,47.88,47.91,47.86,47.87,63139.0
2021-11-02 12:25:00,47.87,47.93,47.86,47.91,36127.0,47.87,47.93,47.86,47.91,36127.0
2021-11-02 12:30:00,47.91,47.97,47.88,47.96,32125.0,47.91,47.97,47.88,47.96,32125.0
2021-11-02 12:35:00,47.97,47.98,47.9,47.91,39217.0,47.97,47.98,47.9,47.91,39217.0
2021-11-02 12:40:00,47.91,47.96,47.86,47.88,42446.0,47.91,47.96,47.86,47.88,42446.0
2021-11-02 12:45:00,47.87,47.94,47.84,47.92,36227.0,47.87,47.94,47.84,47.92,36227.0
2021-11-02 12:50:00,47.91,47.98,47.91,47.96,34421.0,47.91,47.98,47.91,47.96,34421.0
2021-11-02 12:55:00,47.95,47.95,47.88,47.88,32192.0,47.95,47.95,47.88,47.88,32192.0
2021-11-02 13:00:00,47.88,47.89,47.81,47.88,60528.0,47.88,47.89,47.81,47.88,60528.0
2021-11-02 13:05:00,47.88,47.9,47.83,47.86,18138.0,47.88,47.9,47.83,47.86,18138.0
2021-11-02 13:10:00,47.86,47.93,47.84,47.9,20216.0,47.86,47.93,47.84,47.9,20216.0
2021-11-02 13:15:00,47.88,47.91,47.83,47.85,30788.0,47.88,47.91,47.83,47.85,30788.0
2021-11-02 13:20:00,47.86,47.88,47.79,47.82,52514.0,47.86,47.88,47.79,47.82,52514.0
2021-11-02 13:25:00,47.82,47.82,47.73,47.74,34778.0,47.82,47.82,47.73,47.74,34778.0
2021-11-02 13:30:00,47.73,47.76,47.67,47.67,21314.0,47.73,47.76,47.67,47.67,21314.0
2021-11-02 13:35:00,47.67,47.7,47.65,47.68,59392.0,47.67,47.7,47.65,47.68,59392.0
2021-11-02 13:40:00,47.69,47.74,47.68,47.72,25289.0,47.69,47.74,47.68,47.72,25289.0
2021-11-02 13:45:00,47.71,47.71,47.62,47.63,21368.0,47.71,47.71,47.62,47.63,21368.0
2021-11-02 13:50:00,47.63,47.67,47.61,47.63,29737.0,47.63,47.67,47.61,47.63,29737.0
2021-11-02 13:55:00,47.64,47.68,47.63,47.64,27679.0,47.64,47.68,47.63,47.64,27679.0
2021-11-02 14:00:00,47.64,47.71,47.6,47.71,64470.0,47.64,47.71,47.6,47.71,64470.0
2021-11-02 14:05:00,47.71,47.75,47.68,47.71,46797.0,47.71,47.75,47.68,47.71,46797.0
2021-11-02 14:10:00,47.71,47.76,47.69,47.72,39221.0,47.71,47.76,47.69,47.72,39221.0
2021-11-02 14:15:00,47.72,47.75,47.71,47.72,16185.0,47.72,47.75,47.71,47.72,16185.0
2021-11-02 14:20:00,47.72,47.73,47.64,47.67,25806.0,47.72,47.73,47.64,47.67,25806.0
2021-11-02 14:25:00,47.67,47.75,47.66,47.73,25351.0,47.67,47.75,47.66,47.73,25351.0
2021-11-02 14:30:00,47.73,47.82,47.73,47.8,34963.0,47.73,47.82,47.73,47.8,34963.0
2021-11-02 14:35:00,47.8,47.82,47.77,47.81,26574.0,47.8,47.82,47.77,47.81,26574.0
2021-11-02 14:40:00,47.81,47.87,47.8,47.86,20034.0,47.81,47.87,47.8,47.86,20034.0
2021-11-02 14:45:00,47.86,47.88,47.85,47.86,17028.0,47.86,47.88,47.85,47.86,17028.0
2021-11-02 14:50:00,47.86,47.9,47.85,47.89,29181.0,47.86,47.9,47.85,47.89,29181.0
2021-11-02 14:55:00,47.89,47.92,47.86,47.91,24596.0,47.89,47.92,47.86,47.91,24596.0
2021-11-02 15:00:00,47.91,47.93,47.86,47.88,28986.0,47.91,47.93,47.86,47.88,28986.0
2021-11-02 15:05:00,47.88,47.88,47.82,47.87,45748.0,47.88,47.88,47.82,47.87,45748.0
2021-11-02 15:10:00,47.87,47.87,47.81,47.86,30624.0,47.87,47.87,47.81,47.86,30624.0
2021-11-02 15:15:00,47.86,47.96,47.86,47.93,44593.0,47.86,47.96,47.86,47.93,44593.0
2021-11-02 15:20:00,47.92,47.92,47.85,47.87,30775.0,47.92,47.92,47.85,47.87,30775.0
2021-11-02 15:25:00,47.87,47.9,47.86,47.9,25441.0,47.87,47.9,47.86,47.9,25441.0
2021-11-02 15:30:00,47.91,47.93,47.86,47.92,45656.0,47.91,47.93,47.86,47.92,45656.0
2021-11-02 15:35:00,47.93,47.93,47.83,47.87,48470.0,47.93,47.93,47.83,47.87,48470.0
2021-11-02 15:40:00,47.88,47.93,47.87,47.93,34687.0,47.88,47.93,47.87,47.93,34687.0
2021-11-02 15:45:00,47.93,47.94,47.86,47.87,87488.0,47.93,47.94,47.86,47.87,87488.0
2021-11-02 15:50:00,47.87,47.92,47.64,47.72,336836.0,47.87,47.92,47.64,47.72,336836.0
2021-11-02 15:55:00,47.72,48.01,47.72,47.89,884508.0,47.72,48.01,47.72,47.89,884508.0
2021-11-03 09:30:00,47.78,47.91,47.48,47.59,243696.0,47.78,47.91,47.48,47.59,243696.0
2021-11-03 09:35:00,47.54,47.57,47.19,47.21,247148.0,47.54,47.57,47.19,47.21,247148.0
2021-11-03 09:40:00,47.2,47.38,47.18,47.33,201898.0,47.2,47.38,47.18,47.33,201898.0
2021-11-03 09:45:00,47.34,47.47,47.28,47.46,168988.0,47.34,47.47,47.28,47.46,168988.0
2021-11-03 09:50:00,47.48,47.57,47.4,47.48,176388.0,47.48,47.57,47.4,47.48,176388.0
2021-11-03 09:55:00,47.48,47.6,47.44,47.56,144474.0,47.48,47.6,47.44,47.56,144474.0
2021-11-03 10:00:00,47.57,47.95,47.57,47.9,187220.0,47.57,47.95,47.57,47.9,187220.0
2021-11-03 10:05:00,47.88,48.45,47.85,48.45,426872.0,47.88,48.45,47.85,48.45,426872.0
2021-11-03 10:10:00,48.45,48.46,48.3,48.35,236555.0,48.45,48.46,48.3,48.35,236555.0
2021-11-03 10:15:00,48.35,48.56,48.33,48.54,274955.0,48.35,48.56,48.33,48.54,274955.0
2021-11-03 10:20:00,48.54,48.62,48.35,48.38,198247.0,48.54,48.62,48.35,48.38,198247.0
2021-11-03 10:25:00,48.4,48.43,48.27,48.3,98813.0,48.4,48.43,48.27,48.3,98813.0
2021-11-03 10:30:00,48.27,48.29,48.2,48.23,78758.0,48.27,48.29,48.2,48.23,78758.0
2021-11-03 10:35:00,48.23,48.35,48.16,48.34,78596.0,48.23,48.35,48.16,48.34,78596.0
2021-11-03 10:40:00,48.32,48.55,48.32,48.53,131538.0,48.32,48.55,48.32,48.53,131538.0
2021-11-03 10:45:00,48.54,48.57,48.49,48.51,51182.0,48.54,48.57,48.49,48.51,51182.0
2021-11-03 10:50:00,48.52,48.55,48.47,48.55,59806.0,48.52,48.55,48.47,48.55,59806.0
2021-11-03 10:55:00,48.55,48.57,48.48,48.53,63313.0,48.55,48.57,48.48,48.53,63313.0
2021-11-03 11:00:00,48.53,48.65,48.52,48.59,114773.0,48.53,48.65,48.52,48.59,114773.0
2021-11-03 11:05:00,48.6,48.63,48.52,48.56,80145.0,48.6,48.63,48.52,48.56,80145.0
2021-11-03 11:10:00,48.55,48.58,48.46,48.49,87084.0,48.55,48.58,48.46,48.49,87084.0
2021-11-03 11:15:00,48.48,48.52,48.47,48.51,65014.0,48.48,48.52,48.47,48.51,65014.0
2021-11-03 11:20:00,48.52,48.69,48.51,48.66,104071.0,48.52,48.69,48.51,48.66,104071.0
2021-11-03 11:25:00,48.66,48.75,48.64,48.74,123818.0,48.66,48.75,48.64,48.74,123818.0
2021-11-03 11:30:00,48.74,48.81,48.72,48.74,117026.0,48.74,48.81,48.72,48.74,117026.0
2021-11-03 11:35:00,48.73,48.75,48.68,48.72,95329.0,48.73,48.75,48.68,48.72,95329.0
2021-11-03 11:40:00,48.7,48.76,48.67,48.74,43956.0,48.7,48.76,48.67,48.74,43956.0
2021-11-03 11:45:00,48.75,48.75,48.65,48.72,69573.0,48.75,48.75,48.65,48.72,69573.0
2021-11-03 11:50:00,48.73,48.74,48.69,48.72,67139.0,48.73,48.74,48.69,48.72,67139.0
2021-11-03 11:55:00,48.72,48.82,48.7,48.79,86854.0,48.72,48.82,48.7,48.79,86854.0
2021-11-03 12:00:00,48.78,48.79,48.75,48.75,29882.0,48.78,48.79,48.75,48.75,29882.0
2021-11-03 12:05:00,48.76,48.78,48.68,48.72,64413.0,48.76,48.78,48.68,48.72,64413.0
2021-11-03 12:10:00,48.72,48.79,48.71,48.78,46160.0,48.72,48.79,48.71,48.78,46160.0
2021-11-03 12:15:00,48.79,48.79,48.65,48.75,104427.0,48.79,48.79,48.65,48.75,104427.0
2021-11-03 12:20:00,48.74,48.75,48.57,48.64,85404.0,48.74,48.75,48.57,48.64,85404.0
2021-11-03 12:25:00,48.63,48.72,48.61,48.68,37870.0,48.63,48.72,48.61,48.68,37870.0
2021-11-03 12:30:00,48.67,48.77,48.66,48.74,61994.0,48.67,48.77,48.66,48.74,61994.0
2021-11-03 12:35:00,48.73,48.79,48.7,48.78,105013.0,48.73,48.79,48.7,48.78,105013.0
2021-11-03 12:40:00,48.78,48.81,48.76,48.76,50774.0,48.78,48.81,48.76,48.76,50774.0
2021-11-03 12:45:00,48.77,48.8,48.75,48.79,38433.0,48.77,48.8,48.75,48.79,38433.0
2021-11-03 12:50:00,48.79,48.79,48.73,48.76,42222.0,48.79,48.79,48.73,48.76,42222.0
2021-11-03 12:55:00,48.76,48.77,48.66,48.69,99420.0,48.76,48.77,48.66,48.69,99420.0
2021-11-03 13:00:00,48.68,48.75,48.68,48.73,42884.0,48.68,48.75,48.68,48.73,42884.0
2021-11-03 13:05:00,48.73,48.78,48.7,48.77,46573.0,48.73,48.78,48.7,48.77,46573.0
2021-11-03 13:10:00,48.77,48.77,48.71,48.74,24073.0,48.77,48.77,48.71,48.74,24073.0
2021-11-03 13:15:00,48.75,48.76,48.72,48.74,20388.0,48.75,48.76,48.72,48.74,20388.0
2021-11-03 13:20:00,48.73,48.73,48.66,48.69,46612.0,48.73,48.73,48.66,48.69,46612.0
2021-11-03 13:25:00,48.69,48.69,48.67,48.68,38235.0,48.69,48.69,48.67,48.68,38235.0
2021-11-03 13:30:00,48.68,48.7,48.62,48.67,35595.0,48.68,48.7,48.62,48.67,35595.0
2021-11-03 13:35:00,48.67,48.69,48.63,48.66,26134.0,48.67,48.69,48.63,48.66,26134.0
2021-11-03 13:40:00,48.66,48.71,48.59,48.59,44142.0,48.66,48.71,48.59,48.59,44142.0
2021-11-03 13:45:00,48.59,48.61,48.47,48.51,64197.0,48.59,48.61,48.47,48.51,64197.0
2021-11-03 13:50:00,48.5,48.53,48.47,48.51,54981.0,48.5,48.53,48.47,48.51,54981.0
2021-11-03 13:55:00,48.51,48.54,48.46,48.54,34289.0,48.51,48.54,48.46,48.54,34289.0
2021-11-03 14:00:00,48.54,48.74,48.52,48.72,87291.0,48.54,48.74,48.52,48.72,87291.0
2021-11-03 14:05:00,48.75,48.81,48.71,48.8,51345.0,48.75,48.81,48.71,48.8,51345.0
2021-11-03 14:10:00,48.8,48.86,48.71,48.85,73027.0,48.8,48.86,48.71,48.85,73027.0
2021-11-03 14:15:00,48.85,48.95,48.83,48.93,104087.0,48.85,48.95,48.83,48.93,104087.0
2021-11-03 14:20:00,48.93,48.93,48.85,48.89,59674.0,48.93,48.93,48.85,48.89,59674.0
2021-11-03 14:25:00,48.89,48.94,48.81,48.87,99324.0,48.89,48.94,48.81,48.87,99324.0
2021-11-03 14:30:00,48.87,48.89,48.75,48.83,136333.0,48.87,48.89,48.75,48.83,136333.0
2021-11-03 14:35:00,48.82,48.91,48.8,48.82,115845.0,48.82,48.91,48.8,48.82,115845.0
2021-11-03 14:40:00,48.82,48.89,48.8,48.83,55866.0,48.82,48.89,48.8,48.83,55866.0
2021-11-03 14:45:00,48.83,49.0,48.82,48.96,234153.0,48.83,49.0,48.82,48.96,234153.0
2021-11-03 14:50:00,48.96,49.04,48.92,49.03,127853.0,48.96,49.04,48.92,49.03,127853.0
2021-11-03 14:55:00,49.03,49.06,48.93,48.97,161598.0,49.03,49.06,48.93,48.97,161598.0
2021-11-03 15:00:00,48.97,48.98,48.88,48.95,160999.0,48.97,48.98,48.88,48.95,160999.0
2021-11-03 15:05:00,48.94,49.11,48.94,49.09,127226.0,48.94,49.11,48.94,49.09,127226.0
2021-11-03 15:10:00,49.1,49.13,49.07,49.11,142024.0,49.1,49.13,49.07,49.11,142024.0
2021-11-03 15:15:00,49.11,49.18,49.09,49.16,163670.0,49.11,49.18,49.09,49.16,163670.0
2021-11-03 15:20:00,49.16,49.19,49.09,49.18,138131.0,49.16,49.19,49.09,49.18,138131.0
2021-11-03 15:25:00,49.19,49.23,49.04,49.09,188501.0,49.19,49.23,49.04,49.09,188501.0
2021-11-03 15:30:00,49.09,49.14,49.0,49.0,129447.0,49.09,49.14,49.0,49.0,129447.0
2021-11-03 15:35:00,49.0,49.01,48.91,48.91,167440.0,49.0,49.01,48.91,48.91,167440.0
2021-11-03 15:40:00,48.91,48.95,48.85,48.95,95221.0,48.91,48.95,48.85,48.95,95221.0
2021-11-03 15:45:00,48.95,48.95,48.9,48.94,121127.0,48.95,48.95,48.9,48.94,121127.0
2021-11-03 15:50:00,48.94,49.02,48.86,49.02,225741.0,48.94,49.02,48.86,49.02,225741.0
2021-11-03 15:55:00,49.01,49.07,48.97,49.05,335381.0,49.01,49.07,48.97,49.05,335381.0
2021-11-04 09:30:00,49.38,49.38,48.97,48.99,276317.0,49.38,49.38,48.97,48.99,276317.0
2021-11-04 09:35:00,48.99,49.29,48.94,49.17,127024.0,48.99,49.29,48.94,49.17,127024.0
2021-11-04 09:40:00,49.16,49.47,49.09,49.19,148642.0,49.16,49.47,49.09,49.19,148642.0
2021-11-04 09:45:00,49.18,49.21,49.03,49.07,148314.0,49.18,49.21,49.03,49.07,148314.0
2021-11-04 09:50:00,49.05,49.23,49.05,49.1,105933.0,49.05,49.23,49.05,49.1,105933.0
2021-11-04 09:55:00,49.09,49.12,48.87,48.89,110940.0,49.09,49.12,48.87,48.89,110940.0
2021-11-04 10:00:00,48.89,49.02,48.84,48.95,90853.0,48.89,49.02,48.84,48.95,90853.0
2021-11-04 10:05:00,48.95,49.09,48.9,49.0,75324.0,48.95,49.09,48.9,49.0,75324.0
2021-11-04 10:10:00,49.01,49.12,48.88,48.89,93222.0,49.01,49.12,48.88,48.89,93222.0
2021-11-04 10:15:00,48.88,49.09,48.87,48.96,87463.0,48.88,49.09,48.87,48.96,87463.0
2021-11-04 10:20:00,48.96,48.99,48.91,48.99,46555.0,48.96,48.99,48.91,48.99,46555.0
2021-11-04 10:25:00,48.99,49.05,48.81,48.97,91041.0,48.99,49.05,48.81,48.97,91041.0
2021-11-04 10:30:00,48.98,49.15,48.98,49.03,143296.0,48.98,49.15,48.98,49.03,143296.0
2021-11-04 10:35:00,49.04,49.04,48.86,48.93,43127.0,49.04,49.04,48.86,48.93,43127.0
2021-11-04 10:40:00,48.92,48.93,48.72,48.85,123867.0,48.92,48.93,48.72,48.85,123867.0
2021-11-04 10:45:00,48.86,48.91,48.8,48.83,39380.0,48.86,48.91,48.8,48.83,39380.0
2021-11-04 10:50:00,48.82,48.84,48.68,48.75,90728.0,48.82,48.84,48.68,48.75,90728.0
2021-11-04 10:55:00,48.73,48.73,48.64,48.64,66824.0,48.73,48.73,48.64,48.64,66824.0
2021-11-04 11:00:00,48.63,48.64,48.52,48.52,57070.0,48.63,48.64,48.52,48.52,57070.0
2021-11-04 11:05:00,48.52,48.55,48.43,48.45,96618.0,48.52,48.55,48.43,48.45,96618.0
2021-11-04 11:10:00,48.43,48.66,48.4,48.66,81027.0,48.43,48.66,48.4,48.66,81027.0
2021-11-04 11:15:00,48.66,48.66,48.47,48.47,94823.0,48.66,48.66,48.47,48.47,94823.0
2021-11-04 11:20:00,48.49,48.53,48.38,48.41,69903.0,48.49,48.53,48.38,48.41,69903.0
2021-11-04 11:25:00,48.42,48.51,48.4,48.51,83558.0,48.42,48.51,48.4,48.51,83558.0
2021-11-04 11:30:00,48.51,48.54,48.45,48.53,40333.0,48.51,48.54,48.45,48.53,40333.0
2021-11-04 11:35:00,48.53,48.67,48.53,48.65,63164.0,48.53,48.67,48.53,48.65,63164.0
2021-11-04 11:40:00,48.64,48.64,48.56,48.57,36746.0,48.64,48.64,48.56,48.57,36746.0
2021-11-04 11:45:00,48.57,48.57,48.43,48.49,79509.0,48.57,48.57,48.43,48.49,79509.0
2021-11-04 11:50:00,48.49,48.64,48.46,48.62,55856.0,48.49,48.64,48.46,48.62,55856.0
2021-11-04 11:55:00,48.62,48.75,48.62,48.7,63584.0,48.62,48.75,48.62,48.7,63584.0
2021-11-04 12:00:00,48.72,48.82,48.69,48.8,72527.0,48.72,48.82,48.69,48.8,72527.0
2021-11-04 12:05:00,48.81,48.81,48.69,48.7,93516.0,48.81,48.81,48.69,48.7,93516.0
2021-11-04 12:10:00,48.71,48.84,48.71,48.83,61556.0,48.71,48.84,48.71,48.83,61556.0
2021-11-04 12:15:00,48.83,48.83,48.73,48.83,85668.0,48.83,48.83,48.73,48.83,85668.0
2021-11-04 12:20:00,48.82,48.92,48.81,48.82,36366.0,48.82,48.92,48.81,48.82,36366.0
2021-11-04 12:25:00,48.82,48.92,48.79,48.9,88507.0,48.82,48.92,48.79,48.9,88507.0
2021-11-04 12:30:00,48.91,48.99,48.89,48.99,57996.0,48.91,48.99,48.89,48.99,57996.0
2021-11-04 12:35:00,48.98,49.0,48.89,48.89,42961.0,48.98,49.0,48.89,48.89,42961.0
2021-11-04 12:40:00,48.9,48.96,48.88,48.91,38697.0,48.9,48.96,48.88,48.91,38697.0
2021-11-04 12:45:00,48.91,48.93,48.84,48.86,60198.0,48.91,48.93,48.84,48.86,60198.0
2021-11-04 12:50:00,48.85,48.93,48.85,48.89,59801.0,48.85,48.93,48.85,48.89,59801.0
2021-11-04 12:55:00,48.89,48.91,48.84,48.84,35548.0,48.89,48.91,48.84,48.84,35548.0
2021-11-04 13:00:00,48.84,48.88,48.8,48.83,61323.0,48.84,48.88,48.8,48.83,61323.0
2021-11-04 13:05:00,48.83,48.98,48.82,48.97,62825.0,48.83,48.98,48.82,48.97,62825.0
2021-11-04 13:10:00,48.98,49.01,48.93,48.93,47370.0,48.98,49.01,48.93,48.93,47370.0
2021-11-04 13:15:00,48.93,48.98,48.9,48.97,29153.0,48.93,48.98,48.9,48.97,29153.0
2021-11-04 13:20:00,48.97,49.01,48.95,49.0,23681.0,48.97,49.01,48.95,49.0,23681.0
2021-11-04 13:25:00,48.99,49.0,48.93,48.98,18041.0,48.99,49.0,48.93,48.98,18041.0
2021-11-04 13:30:00,48.98,49.0,48.87,48.89,56968.0,48.98,49.0,48.87,48.89,56968.0
2021-11-04 13:35:00,48.88,48.88,48.81,48.82,22151.0,48.88,48.88,48.81,48.82,22151.0
2021-11-04 13:40:00,48.82,48.9,48.77,48.89,35461.0,48.82,48.9,48.77,48.89,35461.0
2021-11-04 13:45:00,48.89,48.96,48.89,48.91,31062.0,48.89,48.96,48.89,48.91,31062.0
2021-11-04 13:50:00,48.92,49.0,48.91,48.99,18676.0,48.92,49.0,48.91,48.99,18676.0
2021-11-04 13:55:00,49.0,49.03,48.99,48.99,21885.0,49.0,49.03,48.99,48.99,21885.0
2021-11-04 14:00:00,48.99,48.99,48.85,48.86,39057.0,48.99,48.99,48.85,48.86,39057.0
2021-11-04 14:05:00,48.85,48.96,48.84,48.95,45753.0,48.85,48.96,48.84,48.95,45753.0
2021-11-04 14:10:00,48.95,48.95,48.88,48.92,23993.0,48.95,48.95,48.88,48.92,23993.0
2021-11-04 14:15:00,48.91,48.92,48.79,48.81,31583.0,48.91,48.92,48.79,48.81,31583.0
2021-11-04 14:20:00,48.81,48.84,48.78,48.8,26330.0,48.81,48.84,48.78,48.8,26330.0
2021-11-04 14:25:00,48.8,48.86,48.78,48.83,26041.0,48.8,48.86,48.78,48.83,26041.0
2021-11-04 14:30:00,48.84,48.84,48.79,48.81,31155.0,48.84,48.84,48.79,48.81,31155.0
2021-11-04 14:35:00,48.83,48.91,48.82,48.9,26101.0,48.83,48.91,48.82,48.9,26101.0
2021-11-04 14:40:00,48.9,48.97,48.9,48.93,28229.0,48.9,48.97,48.9,48.93,28229.0
2021-11-04 14:45:00,48.93,48.96,48.77,48.77,36563.0,48.93,48.96,48.77,48.77,36563.0
2021-11-04 14:50:00,48.77,48.86,48.76,48.86,33845.0,48.77,48.86,48.76,48.86,33845.0
2021-11-04 14:55:00,48.86,48.91,48.85,48.9,23318.0,48.86,48.91,48.85,48.9,23318.0
2021-11-04 15:00:00,48.91,48.94,48.81,48.82,40845.0,48.91,48.94,48.81,48.82,40845.0
2021-11-04 15:05:00,48.83,48.84,48.79,48.83,39153.0,48.83,48.84,48.79,48.83,39153.0
2021-11-04 15:10:00,48.84,48.87,48.78,48.79,33919.0,48.84,48.87,48.78,48.79,33919.0
2021-11-04 15:15:00,48.79,49.3,48.79,49.05,263046.0,48.79,49.3,48.79,49.05,263046.0
2021-11-04 15:20:00,49.05,49.08,48.98,49.05,64955.0,49.05,49.08,48.98,49.05,64955.0
2021-11-04 15:25:00,49.05,49.1,49.04,49.05,43282.0,49.05,49.1,49.04,49.05,43282.0
2021-11-04 15:30:00,49.06,49.22,49.06,49.18,140695.0,49.06,49.22,49.06,49.18,140695.0
2021-11-04 15:35:00,49.18,49.26,49.15,49.16,101553.0,49.18,49.26,49.15,49.16,101553.0
2021-11-04 15:40:00,49.17,49.18,49.06,49.06,81606.0,49.17,49.18,49.06,49.06,81606.0
2021-11-04 15:45:00,49.05,49.09,49.01,49.01,98182.0,49.05,49.09,49.01,49.01,98182.0
2021-11-04 15:50:00,49.02,49.08,48.97,49.08,185852.0,49.02,49.08,48.97,49.08,185852.0
2021-11-04 15:55:00,49.09,49.16,49.08,49.14,197869.0,49.09,49.16,49.08,49.14,197869.0
2021-11-05 09:30:00,52.38,52.86,52.05,52.5,1882901.0,52.38,52.86,52.05,52.5,1882901.0
2021-11-05 09:35:00,52.5,52.58,51.93,51.95,869021.0,52.5,52.58,51.93,51.95,869021.0
2021-11-05 09:40:00,51.96,52.87,51.96,52.78,937548.0,51.96,52.87,51.96,52.78,937548.0
2021-11-05 09:45:00,52.78,52.78,52.14,52.26,457608.0,52.78,52.78,52.14,52.26,457608.0
2021-11-05 09:50:00,52.25,52.33,51.89,51.9,306291.0,52.25,52.33,51.89,51.9,306291.0
2021-11-05 09:55:00,51.9,51.94,51.54,51.66,454461.0,51.9,51.94,51.54,51.66,454461.0
2021-11-05 10:00:00,51.66,51.89,51.44,51.6,369400.0,51.66,51.89,51.44,51.6,369400.0
2021-11-05 10:05:00,51.61,51.66,51.26,51.41,285648.0,51.61,51.66,51.26,51.41,285648.0
2021-11-05 10:10:00,51.41,51.41,51.16,51.26,199023.0,51.41,51.41,51.16,51.26,199023.0
2021-11-05 10:15:00,51.27,51.31,51.14,51.25,182668.0,51.27,51.31,51.14,51.25,182668.0
2021-11-05 10:20:00,51.27,51.27,51.09,51.18,212844.0,51.27,51.27,51.09,51.18,212844.0
2021-11-05 10:25:00,51.18,51.22,50.88,51.02,260955.0,51.18,51.22,50.88,51.02,260955.0
2021-11-05 10:30:00,51.04,51.25,50.94,51.18,170054.0,51.04,51.25,50.94,51.18,170054.0
2021-11-05 10:35:00,51.19,51.4,51.19,51.31,152996.0,51.19,51.4,51.19,51.31,152996.0
2021-11-05 10:40:00,51.32,51.33,51.13,51.24,188513.0,51.32,51.33,51.13,51.24,188513.0
2021-11-05 10:45:00,51.27,51.52,51.14,51.46,162357.0,51.27,51.52,51.14,51.46,162357.0
2021-11-05 10:50:00,51.47,51.49,51.36,51.4,150881.0,51.47,51.49,51.36,51.4,150881.0
2021-11-05 10:55:00,51.41,51.44,51.29,51.37,154094.0,51.41,51.44,51.29,51.37,154094.0
2021-11-05 11:00:00,51.37,51.51,51.35,51.45,156681.0,51.37,51.51,51.35,51.45,156681.0
2021-11-05 11:05:00,51.46,51.48,51.38,51.41,78680.0,51.46,51.48,51.38,51.41,78680.0
2021-11-05 11:10:00,51.41,51.59,51.34,51.56,97747.0,51.41,51.59,51.34,51.56,97747.0
2021-11-05 11:15:00,51.57,51.72,51.55,51.7,132030.0,51.57,51.72,51.55,51.7,132030.0
2021-11-05 11:20:00,51.71,51.76,51.61,51.73,96142.0,51.71,51.76,51.61,51.73,96142.0
2021-11-05 11:25:00,51.73,51.87,51.72,51.84,129886.0,51.73,51.87,51.72,51.84,129886.0
2021-11-05 11:30:00,51.85,51.89,51.75,51.79,161545.0,51.85,51.89,51.75,51.79,161545.0
2021-11-05 11:35:00,51.79,51.98,51.77,51.97,117792.0,51.79,51.98,51.77,51.97,117792.0
2021-11-05 11:40:00,51.97,52.07,51.91,52.05,203255.0,51.97,52.07,51.91,52.05,203255.0
2021-11-05 11:45:00,52.05,52.15,51.99,52.14,143398.0,52.05,52.15,51.99,52.14,143398.0
2021-11-05 11:50:00,52.13,52.2,52.08,52.19,95831.0,52.13,52.2,52.08,52.19,95831.0
2021-11-05 11:55:00,52.19,52.23,52.14,52.21,119471.0,52.19,52.23,52.14,52.21,119471.0
2021-11-05 12:00:00,52.22,52.23,52.14,52.16,140687.0,52.22,52.23,52.14,52.16,140687.0
2021-11-05 12:05:00,52.16,52.22,52.09,52.22,142033.0,52.16,52.22,52.09,52.22,142033.0
2021-11-05 12:10:00,52.22,52.4,52.21,52.36,267875.0,52.22,52.4,52.21,52.36,267875.0
2021-11-05 12:15:00,52.37,52.37,52.29,52.33,88695.0,52.37,52.37,52.29,52.33,88695.0
2021-11-05 12:20:00,52.32,52.42,52.3,52.39,130748.0,52.32,52.42,52.3,52.39,130748.0
2021-11-05 12:25:00,52.38,52.56,52.34,52.49,239356.0,52.38,52.56,52.34,52.49,239356.0
2021-11-05 12:30:00,52.49,52.52,52.38,52.52,141155.0,52.49,52.52,52.38,52.52,141155.0
2021-11-05 12:35:00,52.52,52.53,52.35,52.42,174243.0,52.52,52.53,52.35,52.42,174243.0
2021-11-05 12:40:00,52.41,52.42,52.29,52.3,117841.0,52.41,52.42,52.29,52.3,117841.0
2021-11-05 12:45:00,52.3,52.31,52.2,52.23,127670.0,52.3,52.31,52.2,52.23,127670.0
2021-11-05 12:50:00,52.23,52.27,52.16,52.21,106171.0,52.23,52.27,52.16,52.21,106171.0
2021-11-05 12:55:00,52.22,52.24,52.14,52.19,83846.0,52.22,52.24,52.14,52.19,83846.0
2021-11-05 13:00:00,52.2,52.35,52.18,52.33,87074.0,52.2,52.35,52.18,52.33,87074.0
2021-11-05 13:05:00,52.32,52.36,52.27,52.28,70532.0,52.32,52.36,52.27,52.28,70532.0
2021-11-05 13:10:00,52.28,52.3,52.13,52.21,121544.0,52.28,52.3,52.13,52.21,121544.0
2021-11-05 13:15:00,52.2,52.42,52.2,52.41,118754.0,52.2,52.42,52.2,52.41,118754.0
2021-11-05 13:20:00,52.42,52.46,52.25,52.25,143962.0,52.42,52.46,52.25,52.25,143962.0
2021-11-05 13:25:00,52.27,52.27,52.0,52.01,166119.0,52.27,52.27,52.0,52.01,166119.0
2021-11-05 13:30:00,52.02,52.24,52.01,52.21,144893.0,52.02,52.24,52.01,52.21,144893.0
2021-11-05 13:35:00,52.2,52.2,52.01,52.02,68532.0,52.2,52.2,52.01,52.02,68532.0
2021-11-05 13:40:00,52.02,52.04,51.96,52.02,70507.0,52.02,52.04,51.96,52.02,70507.0
2021-11-05 13:45:00,52.03,52.11,51.96,52.08,69854.0,52.03,52.11,51.96,52.08,69854.0
2021-11-05 13:50:00,52.09,52.15,52.05,52.11,69108.0,52.09,52.15,52.05,52.11,69108.0
2021-11-05 13:55:00,52.11,52.2,52.11,52.19,60910.0,52.11,52.2,52.11,52.19,60910.0
2021-11-05 14:00:00,52.18,52.25,52.14,52.23,64855.0,52.18,52.25,52.14,52.23,64855.0
2021-11-05 14:05:00,52.22,52.33,52.21,52.33,95181.0,52.22,52.33,52.21,52.33,95181.0
2021-11-05 14:10:00,52.33,52.37,52.3,52.36,128022.0,52.33,52.37,52.3,52.36,128022.0
2021-11-05 14:15:00,52.36,52.43,52.35,52.38,86899.0,52.36,52.43,52.35,52.38,86899.0
2021-11-05 14:20:00,52.38,52.5,52.37,52.4,143411.0,52.38,52.5,52.37,52.4,143411.0
2021-11-05 14:25:00,52.4,52.43,52.2,52.3,217785.0,52.4,52.43,52.2,52.3,217785.0
2021-11-05 14:30:00,52.31,52.43,52.3,52.42,72058.0,52.31,52.43,52.3,52.42,72058.0
2021-11-05 14:35:00,52.41,52.44,52.37,52.43,59249.0,52.41,52.44,52.37,52.43,59249.0
2021-11-05 14:40:00,52.43,52.43,52.31,52.42,81976.0,52.43,52.43,52.31,52.42,81976.0
2021-11-05 14:45:00,52.43,52.53,52.41,52.53,172400.0,52.43,52.53,52.41,52.53,172400.0
2021-11-05 14:50:00,52.53,52.58,52.42,52.54,167164.0,52.53,52.58,52.42,52.54,167164.0
2021-11-05 14:55:00,52.55,52.6,52.53,52.59,159675.0,52.55,52.6,52.53,52.59,159675.0
2021-11-05 15:00:00,52.6,52.6,52.45,52.46,205927.0,52.6,52.6,52.45,52.46,205927.0
2021-11-05 15:05:00,52.46,52.54,52.44,52.52,151673.0,52.46,52.54,52.44,52.52,151673.0
2021-11-05 15:10:00,52.53,52.65,52.52,52.63,165357.0,52.53,52.65,52.52,52.63,165357.0
2021-11-05 15:15:00,52.63,52.75,52.63,52.73,140077.0,52.63,52.75,52.63,52.73,140077.0
2021-11-05 15:20:00,52.74,52.74,52.63,52.7,111995.0,52.74,52.74,52.63,52.7,111995.0
2021-11-05 15:25:00,52.71,52.71,52.55,52.56,88495.0,52.71,52.71,52.55,52.56,88495.0
2021-11-05 15:30:00,52.56,52.68,52.56,52.66,109692.0,52.56,52.68,52.56,52.66,109692.0
2021-11-05 15:35:00,52.67,52.75,52.66,52.7,160459.0,52.67,52.75,52.66,52.7,160459.0
2021-11-05 15:40:00,52.7,52.74,52.63,52.65,153086.0,52.7,52.74,52.63,52.65,153086.0
2021-11-05 15:45:00,52.65,52.69,52.59,52.61,150710.0,52.65,52.69,52.59,52.61,150710.0
2021-11-05 15:50:00,52.61,52.7,52.6,52.7,254646.0,52.61,52.7,52.6,52.7,254646.0
2021-11-05 15:55:00,52.69,52.73,52.65,52.72,421453.0,52.69,52.73,52.65,52.72,421453.0
2021-11-08 09:30:00,53.86,53.88,53.12,53.67,824459.0,53.86,53.88,53.12,53.67,824459.0
2021-11-08 09:35:00,53.67,54.05,53.48,53.97,492389.0,53.67,54.05,53.48,53.97,492389.0
2021-11-08 09:40:00,53.95,54.06,53.68,53.95,461431.0,53.95,54.06,53.68,53.95,461431.0
2021-11-08 09:45:00,53.95,54.28,53.76,54.26,432167.0,53.95,54.28,53.76,54.26,432167.0
2021-11-08 09:50:00,54.25,54.52,54.24,54.42,479148.0,54.25,54.52,54.24,54.42,479148.0
2021-11-08 09:55:00,54.42,54.48,54.22,54.28,410114.0,54.42,54.48,54.22,54.28,410114.0
2021-11-08 10:00:00,54.28,54.31,53.96,54.19,370156.0,54.28,54.31,53.96,54.19,370156.0
2021-11-08 10:05:00,54.18,54.31,54.07,54.13,207690.0,54.18,54.31,54.07,54.13,207690.0
2021-11-08 10:10:00,54.12,54.24,54.06,54.23,261243.0,54.12,54.24,54.06,54.23,261243.0
2021-11-08 10:15:00,54.22,54.3,54.13,54.2,178985.0,54.22,54.3,54.13,54.2,178985.0
2021-11-08 10:20:00,54.2,54.26,54.06,54.09,233887.0,54.2,54.26,54.06,54.09,233887.0
2021-11-08 10:25:00,54.1,54.14,53.9,53.9,161903.0,54.1,54.14,53.9,53.9,161903.0
2021-11-08 10:30:00,53.9,53.96,53.73,53.96,248785.0,53.9,53.96,53.73,53.96,248785.0
2021-11-08 10:35:00,53.96,54.08,53.85,53.87,133228.0,53.96,54.08,53.85,53.87,133228.0
2021-11-08 10:40:00,53.86,54.03,53.8,53.96,137539.0,53.86,54.03,53.8,53.96,137539.0
2021-11-08 10:45:00,53.97,54.01,53.84,53.94,113561.0,53.97,54.01,53.84,53.94,113561.0
2021-11-08 10:50:00,53.94,54.01,53.88,53.97,126265.0,53.94,54.01,53.88,53.97,126265.0
2021-11-08 10:55:00,53.97,54.0,53.81,53.89,249332.0,53.97,54.0,53.81,53.89,249332.0
2021-11-08 11:00:00,53.89,54.01,53.86,53.91,106039.0,53.89,54.01,53.86,53.91,106039.0
2021-11-08 11:05:00,53.92,54.06,53.9,54.01,76935.0,53.92,54.06,53.9,54.01,76935.0
2021-11-08 11:10:00,54.0,54.07,53.96,53.98,73555.0,54.0,54.07,53.96,53.98,73555.0
2021-11-08 11:15:00,53.98,53.98,53.77,53.83,135255.0,53.98,53.98,53.77,53.83,135255.0
2021-11-08 11:20:00,53.81,53.82,53.72,53.77,73405.0,53.81,53.82,53.72,53.77,73405.0
2021-11-08 11:25:00,53.78,54.04,53.77,53.98,83797.0,53.78,54.04,53.77,53.98,83797.0
2021-11-08 11:30:00,53.99,54.02,53.86,53.91,97904.0,53.99,54.02,53.86,53.91,97904.0
2021-11-08 11:35:00,53.9,53.9,53.75,53.79,60732.0,53.9,53.9,53.75,53.79,60732.0
2021-11-08 11:40:00,53.8,53.86,53.76,53.84,41285.0,53.8,53.86,53.76,53.84,41285.0
2021-11-08 11:45:00,53.83,53.93,53.76,53.87,77390.0,53.83,53.93,53.76,53.87,77390.0
2021-11-08 11:50:00,53.86,53.86,53.77,53.85,55091.0,53.86,53.86,53.77,53.85,55091.0
2021-11-08 11:55:00,53.84,53.85,53.65,53.7,91491.0,53.84,53.85,53.65,53.7,91491.0
2021-11-08 12:00:00,53.72,53.73,53.61,53.61,128161.0,53.72,53.73,53.61,53.61,128161.0
2021-11-08 12:05:00,53.62,53.77,53.58,53.64,204747.0,53.62,53.77,53.58,53.64,204747.0
2021-11-08 12:10:00,53.63,53.63,53.48,53.53,99166.0,53.63,53.63,53.48,53.53,99166.0
2021-11-08 12:15:00,53.56,53.57,53.33,53.39,171869.0,53.56,53.57,53.33,53.39,171869.0
2021-11-08 12:20:00,53.39,53.71,53.37,53.67,300605.0,53.39,53.71,53.37,53.67,300605.0
2021-11-08 12:25:00,53.67,53.82,53.66,53.8,294668.0,53.67,53.82,53.66,53.8,294668.0
2021-11-08 12:30:00,53.8,53.85,53.73,53.84,68260.0,53.8,53.85,53.73,53.84,68260.0
2021-11-08 12:35:00,53.85,53.9,53.77,53.81,61373.0,53.85,53.9,53.77,53.81,61373.0
2021-11-08 12:40:00,53.8,53.81,53.61,53.68,106896.0,53.8,53.81,53.61,53.68,106896.0
2021-11-08 12:45:00,53.67,53.69,53.53,53.57,46940.0,53.67,53.69,53.53,53.57,46940.0
2021-11-08 12:50:00,53.57,53.57,53.41,53.48,75053.0,53.57,53.57,53.41,53.48,75053.0
2021-11-08 12:55:00,53.49,53.49,53.35,53.38,82159.0,53.49,53.49,53.35,53.38,82159.0
2021-11-08 13:00:00,53.37,53.37,53.28,53.31,82188.0,53.37,53.37,53.28,53.31,82188.0
2021-11-08 13:05:00,53.31,53.35,53.21,53.22,81929.0,53.31,53.35,53.21,53.22,81929.0
2021-11-08 13:10:00,53.22,53.24,53.03,53.09,121750.0,53.22,53.24,53.03,53.09,121750.0
2021-11-08 13:15:00,53.09,53.15,53.05,53.08,100968.0,53.09,53.15,53.05,53.08,100968.0
2021-11-08 13:20:00,53.08,53.21,53.07,53.15,54831.0,53.08,53.21,53.07,53.15,54831.0
2021-11-08 13:25:00,53.15,53.18,53.06,53.07,42124.0,53.15,53.18,53.06,53.07,42124.0
2021-11-08 13:30:00,53.06,53.17,53.06,53.13,54684.0,53.06,53.17,53.06,53.13,54684.0
2021-11-08 13:35:00,53.14,53.2,53.1,53.18,87179.0,53.14,53.2,53.1,53.18,87179.0
2021-11-08 13:40:00,53.17,53.17,53.02,53.03,81323.0,53.17,53.17,53.02,53.03,81323.0
2021-11-08 13:45:00,53.03,53.1,52.93,53.03,155431.0,53.03,53.1,52.93,53.03,155431.0
2021-11-08 13:50:00,53.02,53.07,52.99,53.03,61138.0,53.02,53.07,52.99,53.03,61138.0
2021-11-08 13:55:00,53.03,53.05,52.99,53.04,41328.0,53.03,53.05,52.99,53.04,41328.0
2021-11-08 14:00:00,53.04,53.16,53.03,53.15,63377.0,53.04,53.16,53.03,53.15,63377.0
2021-11-08 14:05:00,53.15,53.15,53.05,53.05,49790.0,53.15,53.15,53.05,53.05,49790.0
2021-11-08 14:10:00,53.05,53.05,52.96,53.0,51271.0,53.05,53.05,52.96,53.0,51271.0
2021-11-08 14:15:00,53.01,53.01,52.93,52.94,41243.0,53.01,53.01,52.93,52.94,41243.0
2021-11-08 14:20:00,52.94,52.95,52.81,52.85,102082.0,52.94,52.95,52.81,52.85,102082.0
2021-11-08 14:25:00,52.85,52.95,52.82,52.94,111698.0,52.85,52.95,52.82,52.94,111698.0
2021-11-08 14:30:00,52.93,53.05,52.88,53.02,78965.0,52.93,53.05,52.88,53.02,78965.0
2021-11-08 14:35:00,53.02,53.05,52.98,53.0,74519.0,53.02,53.05,52.98,53.0,74519.0
2021-11-08 14:40:00,52.99,53.05,52.95,53.04,69220.0,52.99,53.05,52.95,53.04,69220.0
2021-11-08 14:45:00,53.02,53.18,53.02,53.17,59947.0,53.02,53.18,53.02,53.17,59947.0
2021-11-08 14:50:00,53.17,53.18,53.12,53.13,35005.0,53.17,53.18,53.12,53.13,35005.0
2021-11-08 14:55:00,53.13,53.2,53.07,53.2,43164.0,53.13,53.2,53.07,53.2,43164.0
2021-11-08 15:00:00,53.2,53.21,53.16,53.17,61293.0,53.2,53.21,53.16,53.17,61293.0
2021-11-08 15:05:00,53.18,53.18,53.07,53.07,40942.0,53.18,53.18,53.07,53.07,40942.0
2021-11-08 15:10:00,53.08,53.16,53.07,53.16,31945.0,53.08,53.16,53.07,53.16,31945.0
2021-11-08 15:15:00,53.15,53.19,53.12,53.19,32054.0,53.15,53.19,53.12,53.19,32054.0
2021-11-08 15:20:00,53.18,53.2,53.13,53.13,44864.0,53.18,53.2,53.13,53.13,44864.0
2021-11-08 15:25:00,53.13,53.15,53.06,53.1,28444.0,53.13,53.15,53.06,53.1,28444.0
2021-11-08 15:30:00,53.1,53.14,53.07,53.08,59053.0,53.1,53.14,53.07,53.08,59053.0
2021-11-08 15:35:00,53.07,53.09,53.02,53.06,76439.0,53.07,53.09,53.02,53.06,76439.0
2021-11-08 15:40:00,53.06,53.07,52.97,52.99,78549.0,53.06,53.07,52.97,52.99,78549.0
2021-11-08 15:45:00,52.99,53.01,52.93,52.95,76085.0,52.99,53.01,52.93,52.95,76085.0
2021-11-08 15:50:00,52.96,53.05,52.96,53.04,172572.0,52.96,53.05,52.96,53.04,172572.0
2021-11-08 15:55:00,53.03,53.13,53.02,53.12,283997.0,53.03,53.13,53.02,53.12,283997.0
2021-11-09 09:30:00,52.91,53.1,52.68,52.96,296018.0,52.91,53.1,52.68,52.96,296018.0
2021-11-09 09:35:00,53.0,53.0,52.42,52.65,204641.0,53.0,53.0,52.42,52.65,204641.0
2021-11-09 09:40:00,52.66,52.91,52.65,52.71,121137.0,52.66,52.91,52.65,52.71,121137.0
2021-11-09 09:45:00,52.73,52.81,52.39,52.43,143009.0,52.73,52.81,52.39,52.43,143009.0
2021-11-09 09:50:00,52.42,52.58,52.28,52.29,108104.0,52.42,52.58,52.28,52.29,108104.0
2021-11-09 09:55:00,52.28,52.33,51.73,51.82,442464.0,52.28,52.33,51.73,51.82,442464.0
2021-11-09 10:00:00,51.84,52.15,51.79,51.88,159132.0,51.84,52.15,51.79,51.88,159132.0
2021-11-09 10:05:00,51.86,51.95,51.66,51.88,189113.0,51.86,51.95,51.66,51.88,189113.0
2021-11-09 10:10:00,51.88,52.3,51.87,52.27,143071.0,51.88,52.3,51.87,52.27,143071.0
2021-11-09 10:15:00,52.29,52.38,52.12,52.14,169529.0,52.29,52.38,52.12,52.14,169529.0
2021-11-09 10:20:00,52.16,52.26,52.07,52.17,59092.0,52.16,52.26,52.07,52.17,59092.0
2021-11-09 10:25:00,52.17,52.44,52.17,52.35,80548.0,52.17,52.44,52.17,52.35,80548.0
2021-11-09 10:30:00,52.35,52.46,52.32,52.39,60908.0,52.35,52.46,52.32,52.39,60908.0
2021-11-09 10:35:00,52.36,52.41,52.23,52.25,67862.0,52.36,52.41,52.23,52.25,67862.0
2021-11-09 10:40:00,52.27,52.49,52.25,52.49,37453.0,52.27,52.49,52.25,52.49,37453.0
2021-11-09 10:45:00,52.47,52.53,52.4,52.41,36292.0,52.47,52.53,52.4,52.41,36292.0
2021-11-09 10:50:00,52.4,52.42,52.28,52.32,69587.0,52.4,52.42,52.28,52.32,69587.0
2021-11-09 10:55:00,52.33,52.34,52.25,52.3,41565.0,52.33,52.34,52.25,52.3,41565.0
2021-11-09 11:00:00,52.32,52.49,52.32,52.38,46373.0,52.32,52.49,52.32,52.38,46373.0
2021-11-09 11:05:00,52.38,52.44,52.32,52.41,73039.0,52.38,52.44,52.32,52.41,73039.0
2021-11-09 11:10:00,52.4,52.4,52.25,52.28,109992.0,52.4,52.4,52.25,52.28,109992.0
2021-11-09 11:15:00,52.28,52.35,52.22,52.3,53851.0,52.28,52.35,52.22,52.3,53851.0
2021-11-09 11:20:00,52.29,52.34,52.22,52.26,39392.0,52.29,52.34,52.22,52.26,39392.0
2021-11-09 11:25:00,52.26,52.3,52.14,52.26,72318.0,52.26,52.3,52.14,52.26,72318.0
2021-11-09 11:30:00,52.25,52.31,52.22,52.23,34896.0,52.25,52.31,52.22,52.23,34896.0
2021-11-09 11:35:00,52.23,52.23,52.09,52.16,52292.0,52.23,52.23,52.09,52.16,52292.0
2021-11-09 11:40:00,52.16,52.29,52.16,52.29,40595.0,52.16,52.29,52.16,52.29,40595.0
2021-11-09 11:45:00,52.29,52.31,52.16,52.2,44929.0,52.29,52.31,52.16,52.2,44929.0
2021-11-09 11:50:00,52.18,52.19,52.1,52.1,31284.0,52.18,52.19,52.1,52.1,31284.0
2021-11-09 11:55:00,52.11,52.13,52.04,52.08,53162.0,52.11,52.13,52.04,52.08,53162.0
2021-11-09 12:00:00,52.08,52.23,52.07,52.14,76807.0,52.08,52.23,52.07,52.14,76807.0
2021-11-09 12:05:00,52.15,52.26,52.1,52.26,88754.0,52.15,52.26,52.1,52.26,88754.0
2021-11-09 12:10:00,52.26,52.34,52.25,52.31,45585.0,52.26,52.34,52.25,52.31,45585.0
2021-11-09 12:15:00,52.3,52.39,52.3,52.33,44070.0,52.3,52.39,52.3,52.33,44070.0
2021-11-09 12:20:00,52.33,52.34,52.29,52.32,22395.0,52.33,52.34,52.29,52.32,22395.0
2021-11-09 12:25:00,52.32,52.34,52.23,52.23,21597.0,52.32,52.34,52.23,52.23,21597.0
2021-11-09 12:30:00,52.23,52.36,52.22,52.34,26695.0,52.23,52.36,52.22,52.34,26695.0
2021-11-09 12:35:00,52.35,52.37,52.21,52.3,28478.0,52.35,52.37,52.21,52.3,28478.0
2021-11-09 12:40:00,52.3,52.44,52.29,52.41,40464.0,52.3,52.44,52.29,52.41,40464.0
2021-11-09 12:45:00,52.42,52.43,52.3,52.31,51221.0,52.42,52.43,52.3,52.31,51221.0
2021-11-09 12:50:00,52.31,52.39,52.3,52.38,22725.0,52.31,52.39,52.3,52.38,22725.0
2021-11-09 12:55:00,52.37,52.41,52.32,52.35,20670.0,52.37,52.41,52.32,52.35,20670.0
2021-11-09 13:00:00,52.35,52.44,52.34,52.44,27416.0,52.35,52.44,52.34,52.44,27416.0
2021-11-09 13:05:00,52.44,52.5,52.39,52.47,59823.0,52.44,52.5,52.39,52.47,59823.0
2021-11-09 13:10:00,52.47,52.48,52.41,52.41,16698.0,52.47,52.48,52.41,52.41,16698.0
2021-11-09 13:15:00,52.42,52.47,52.4,52.45,14945.0,52.42,52.47,52.4,52.45,14945.0
2021-11-09 13:20:00,52.44,52.45,52.41,52.43,14469.0,52.44,52.45,52.41,52.43,14469.0
2021-11-09 13:25:00,52.42,52.45,52.39,52.44,72068.0,52.42,52.45,52.39,52.44,72068.0
2021-11-09 13:30:00,52.45,52.53,52.45,52.52,23954.0,52.45,52.53,52.45,52.52,23954.0
2021-11-09 13:35:00,52.52,52.54,52.44,52.44,28302.0,52.52,52.54,52.44,52.44,28302.0
2021-11-09 13:40:00,52.45,52.46,52.39,52.41,39541.0,52.45,52.46,52.39,52.41,39541.0
2021-11-09 13:45:00,52.42,52.43,52.4,52.41,27629.0,52.42,52.43,52.4,52.41,27629.0
2021-11-09 13:50:00,52.42,52.44,52.4,52.43,30907.0,52.42,52.44,52.4,52.43,30907.0
2021-11-09 13:55:00,52.43,52.44,52.38,52.42,59221.0,52.43,52.44,52.38,52.42,59221.0
2021-11-09 14:00:00,52.41,52.55,52.38,52.54,34496.0,52.41,52.55,52.38,52.54,34496.0
2021-11-09 14:05:00,52.53,52.54,52.48,52.54,14629.0,52.53,52.54,52.48,52.54,14629.0
2021-11-09 14:10:00,52.54,52.59,52.53,52.59,54592.0,52.54,52.59,52.53,52.59,54592.0
2021-11-09 14:15:00,52.59,52.66,52.59,52.65,29895.0,52.59,52.66,52.59,52.65,29895.0
2021-11-09 14:20:00,52.65,52.74,52.65,52.69,66488.0,52.65,52.74,52.65,52.69,66488.0
2021-11-09 14:25:00,52.69,52.71,52.62,52.66,32605.0,52.69,52.71,52.62,52.66,32605.0
2021-11-09 14:30:00,52.66,52.69,52.63,52.67,47959.0,52.66,52.69,52.63,52.67,47959.0
2021-11-09 14:35:00,52.67,52.68,52.6,52.68,40412.0,52.67,52.68,52.6,52.68,40412.0
2021-11-09 14:40:00,52.68,52.76,52.67,52.72,40709.0,52.68,52.76,52.67,52.72,40709.0
2021-11-09 14:45:00,52.71,52.75,52.67,52.67,27113.0,52.71,52.75,52.67,52.67,27113.0
2021-11-09 14:50:00,52.67,52.67,52.63,52.65,27383.0,52.67,52.67,52.63,52.65,27383.0
2021-11-09 14:55:00,52.65,52.72,52.63,52.71,38422.0,52.65,52.72,52.63,52.71,38422.0
2021-11-09 15:00:00,52.7,52.83,52.68,52.82,48298.0,52.7,52.83,52.68,52.82,48298.0
2021-11-09 15:05:00,52.82,52.85,52.73,52.76,33171.0,52.82,52.85,52.73,52.76,33171.0
2021-11-09 15:10:00,52.77,52.79,52.73,52.78,30089.0,52.77,52.79,52.73,52.78,30089.0
2021-11-09 15:15:00,52.79,52.85,52.78,52.8,31299.0,52.79,52.85,52.78,52.8,31299.0
2021-11-09 15:20:00,52.8,52.9,52.78,52.88,54358.0,52.8,52.9,52.78,52.88,54358.0
2021-11-09 15:25:00,52.89,52.89,52.79,52.8,37217.0,52.89,52.89,52.79,52.8,37217.0
2021-11-09 15:30:00,52.8,52.85,52.75,52.85,52556.0,52.8,52.85,52.75,52.85,52556.0
2021-11-09 15:35:00,52.84,52.93,52.8,52.91,48077.0,52.84,52.93,52.8,52.91,48077.0
2021-11-09 15:40:00,52.91,52.93,52.85,52.89,44293.0,52.91,52.93,52.85,52.89,44293.0
2021-11-09 15:45:00,52.89,52.92,52.87,52.89,66367.0,52.89,52.92,52.87,52.89,66367.0
2021-11-09 15:50:00,52.89,52.91,52.74,52.76,134583.0,52.89,52.91,52.74,52.76,134583.0
2021-11-09 15:55:00,52.75,52.83,52.74,52.81,215490.0,52.75,52.83,52.74,52.81,215490.0
2021-11-10 09:30:00,51.93,52.43,51.72,52.41,346357.0,51.93,52.43,51.72,52.41,346357.0
2021-11-10 09:35:00,52.42,52.6,52.24,52.31,125862.0,52.42,52.6,52.24,52.31,125862.0
2021-11-10 09:40:00,52.31,52.46,52.28,52.36,54543.0,52.31,52.46,52.28,52.36,54543.0
2021-11-10 09:45:00,52.37,52.6,52.34,52.59,103777.0,52.37,52.6,52.34,52.59,103777.0
2021-11-10 09:50:00,52.6,52.81,52.58,52.67,119379.0,52.6,52.81,52.58,52.67,119379.0
2021-11-10 09:55:00,52.68,52.79,52.55,52.76,84340.0,52.68,52.79,52.55,52.76,84340.0
2021-11-10 10:00:00,52.79,52.79,52.54,52.64,70517.0,52.79,52.79,52.54,52.64,70517.0
2021-11-10 10:05:00,52.65,52.66,52.44,52.45,92535.0,52.65,52.66,52.44,52.45,92535.0
2021-11-10 10:10:00,52.46,52.48,52.27,52.33,77411.0,52.46,52.48,52.27,52.33,77411.0
2021-11-10 10:15:00,52.32,52.5,52.32,52.36,96731.0,52.32,52.5,52.32,52.36,96731.0
2021-11-10 10:20:00,52.38,52.4,52.28,52.29,100966.0,52.38,52.4,52.28,52.29,100966.0
2021-11-10 10:25:00,52.29,52.39,52.29,52.34,34098.0,52.29,52.39,52.29,52.34,34098.0
2021-11-10 10:30:00,52.34,52.38,52.19,52.22,66197.0,52.34,52.38,52.19,52.22,66197.0
2021-11-10 10:35:00,52.23,52.39,52.23,52.38,51171.0,52.23,52.39,52.23,52.38,51171.0
2021-11-10 10:40:00,52.37,52.39,52.28,52.3,39499.0,52.37,52.39,52.28,52.3,39499.0
2021-11-10 10:45:00,52.33,52.45,52.31,52.44,44789.0,52.33,52.45,52.31,52.44,44789.0
2021-11-10 10:50:00,52.44,52.47,52.41,52.44,83546.0,52.44,52.47,52.41,52.44,83546.0
2021-11-10 10:55:00,52.43,52.48,52.39,52.47,73114.0,52.43,52.48,52.39,52.47,73114.0
2021-11-10 11:00:00,52.45,52.53,52.35,52.35,96027.0,52.45,52.53,52.35,52.35,96027.0
2021-11-10 11:05:00,52.35,52.39,52.25,52.26,92342.0,52.35,52.39,52.25,52.26,92342.0
2021-11-10 11:10:00,52.27,52.28,52.18,52.2,61597.0,52.27,52.28,52.18,52.2,61597.0
2021-11-10 11:15:00,52.2,52.26,52.12,52.18,73035.0,52.2,52.26,52.12,52.18,73035.0
2021-11-10 11:20:00,52.18,52.23,52.14,52.22,21163.0,52.18,52.23,52.14,52.22,21163.0
2021-11-10 11:25:00,52.25,52.35,52.25,52.32,66490.0,52.25,52.35,52.25,52.32,66490.0
2021-11-10 11:30:00,52.34,52.42,52.32,52.4,52583.0,52.34,52.42,52.32,52.4,52583.0
2021-11-10 11:35:00,52.41,52.51,52.41,52.47,56183.0,52.41,52.51,52.41,52.47,56183.0
2021-11-10 11:40:00,52.48,52.51,52.44,52.48,37913.0,52.48,52.51,52.44,52.48,37913.0
2021-11-10 11:45:00,52.48,52.57,52.47,52.57,43743.0,52.48,52.57,52.47,52.57,43743.0
2021-11-10 11:50:00,52.59,52.7,52.59,52.64,69366.0,52.59,52.7,52.59,52.64,69366.0
2021-11-10 11:55:00,52.65,52.69,52.6,52.62,36139.0,52.65,52.69,52.6,52.62,36139.0
2021-11-10 12:00:00,52.63,52.7,52.57,52.65,54507.0,52.63,52.7,52.57,52.65,54507.0
2021-11-10 12:05:00,52.67,52.68,52.44,52.46,45537.0,52.67,52.68,52.44,52.46,45537.0
2021-11-10 12:10:00,52.47,52.51,52.4,52.51,56890.0,52.47,52.51,52.4,52.51,56890.0
2021-11-10 12:15:00,52.51,52.57,52.47,52.57,22751.0,52.51,52.57,52.47,52.57,22751.0
2021-11-10 12:20:00,52.57,52.6,52.45,52.46,54090.0,52.57,52.6,52.45,52.46,54090.0
2021-11-10 12:25:00,52.46,52.5,52.44,52.47,38763.0,52.46,52.5,52.44,52.47,38763.0
2021-11-10 12:30:00,52.47,52.52,52.46,52.51,20159.0,52.47,52.52,52.46,52.51,20159.0
2021-11-10 12:35:00,52.52,52.56,52.51,52.51,24553.0,52.52,52.56,52.51,52.51,24553.0
2021-11-10 12:40:00,52.51,52.53,52.4,52.41,27025.0,52.51,52.53,52.4,52.41,27025.0
2021-11-10 12:45:00,52.42,52.43,52.37,52.42,29859.0,52.42,52.43,52.37,52.42,29859.0
2021-11-10 12:50:00,52.43,52.48,52.4,52.45,16428.0,52.43,52.48,52.4,52.45,16428.0
2021-11-10 12:55:00,52.47,52.49,52.4,52.45,25649.0,52.47,52.49,52.4,52.45,25649.0
2021-11-10 13:00:00,52.44,52.47,52.41,52.43,24414.0,52.44,52.47,52.41,52.43,24414.0
2021-11-10 13:05:00,52.43,52.5,52.38,52.49,31563.0,52.43,52.5,52.38,52.49,31563.0
2021-11-10 13:10:00,52.5,52.58,52.5,52.52,38213.0,52.5,52.58,52.5,52.52,38213.0
2021-11-10 13:15:00,52.53,52.53,52.31,52.36,68939.0,52.53,52.53,52.31,52.36,68939.0
2021-11-10 13:20:00,52.37,52.38,52.23,52.32,55898.0,52.37,52.38,52.23,52.32,55898.0
2021-11-10 13:25:00,52.32,52.39,52.3,52.31,39790.0,52.32,52.39,52.3,52.31,39790.0
2021-11-10 13:30:00,52.32,52.36,52.25,52.28,22005.0,52.32,52.36,52.25,52.28,22005.0
2021-11-10 13:35:00,52.27,52.27,52.16,52.16,78860.0,52.27,52.27,52.16,52.16,78860.0
2021-11-10 13:40:00,52.17,52.22,52.15,52.17,32503.0,52.17,52.22,52.15,52.17,32503.0
2021-11-10 13:45:00,52.19,52.19,52.06,52.1,57352.0,52.19,52.19,52.06,52.1,57352.0
2021-11-10 13:50:00,52.1,52.11,51.96,52.0,72371.0,52.1,52.11,51.96,52.0,72371.0
2021-11-10 13:55:00,52.0,52.06,51.92,52.04,73954.0,52.0,52.06,51.92,52.04,73954.0
2021-11-10 14:00:00,52.03,52.06,51.92,51.93,40095.0,52.03,52.06,51.92,51.93,40095.0
2021-11-10 14:05:00,51.93,52.02,51.88,51.93,39330.0,51.93,52.02,51.88,51.93,39330.0
2021-11-10 14:10:00,51.92,51.97,51.9,51.93,27301.0,51.92,51.97,51.9,51.93,27301.0
2021-11-10 14:15:00,51.95,52.01,51.92,51.96,41585.0,51.95,52.01,51.92,51.96,41585.0
2021-11-10 14:20:00,51.96,51.97,51.76,51.77,83043.0,51.96,51.97,51.76,51.77,83043.0
2021-11-10 14:25:00,51.77,51.81,51.67,51.68,83767.0,51.77,51.81,51.67,51.68,83767.0
2021-11-10 14:30:00,51.67,51.85,51.66,51.71,59920.0,51.67,51.85,51.66,51.71,59920.0
2021-11-10 14:35:00,51.71,51.85,51.65,51.65,39790.0,51.71,51.85,51.65,51.65,39790.0
2021-11-10 14:40:00,51.66,51.7,51.53,51.54,96413.0,51.66,51.7,51.53,51.54,96413.0
2021-11-10 14:45:00,51.55,51.81,51.53,51.8,94559.0,51.55,51.81,51.53,51.8,94559.0
2021-11-10 14:50:00,51.79,51.86,51.74,51.81,58278.0,51.79,51.86,51.74,51.81,58278.0
2021-11-10 14:55:00,51.8,51.82,51.67,51.69,39033.0,51.8,51.82,51.67,51.69,39033.0
2021-11-10 15:00:00,51.7,51.77,51.68,51.75,54925.0,51.7,51.77,51.68,51.75,54925.0
2021-11-10 15:05:00,51.75,51.89,51.7,51.81,44772.0,51.75,51.89,51.7,51.81,44772.0
2021-11-10 15:10:00,51.81,51.93,51.8,51.93,56819.0,51.81,51.93,51.8,51.93,56819.0
2021-11-10 15:15:00,51.92,52.07,51.91,52.07,60177.0,51.92,52.07,51.91,52.07,60177.0
2021-11-10 15:20:00,52.07,52.13,52.03,52.03,39805.0,52.07,52.13,52.03,52.03,39805.0
2021-11-10 15:25:00,52.04,52.09,52.02,52.04,52772.0,52.04,52.09,52.02,52.04,52772.0
2021-11-10 15:30:00,52.04,52.06,51.94,51.96,53032.0,52.04,52.06,51.94,51.96,53032.0
2021-11-10 15:35:00,51.97,51.98,51.9,51.9,34812.0,51.97,51.98,51.9,51.9,34812.0
2021-11-10 15:40:00,51.9,51.98,51.8,51.82,90247.0,51.9,51.98,51.8,51.82,90247.0
2021-11-10 15:45:00,51.82,51.9,51.76,51.77,78721.0,51.82,51.9,51.76,51.77,78721.0
2021-11-10 15:50:00,51.77,51.84,51.71,51.79,214640.0,51.77,51.84,51.71,51.79,214640.0
2021-11-10 15:55:00,51.79,51.82,51.73,51.77,262092.0,51.79,51.82,51.73,51.77,262092.0
2021-11-11 09:30:00,51.59,51.82,51.31,51.45,437612.0,51.59,51.82,51.31,51.45,437612.0
2021-11-11 09:35:00,51.44,51.5,51.32,51.36,103959.0,51.44,51.5,51.32,51.36,103959.0
2021-11-11 09:40:00,51.35,51.76,51.35,51.76,122330.0,51.35,51.76,51.35,51.76,122330.0
2021-11-11 09:45:00,51.76,51.84,51.63,51.78,66291.0,51.76,51.84,51.63,51.78,66291.0
2021-11-11 09:50:00,51.77,52.03,51.77,52.01,112434.0,51.77,52.03,51.77,52.01,112434.0
2021-11-11 09:55:00,52.0,52.01,51.76,51.82,149905.0,52.0,52.01,51.76,51.82,149905.0
2021-11-11 10:00:00,51.79,51.91,51.69,51.91,65585.0,51.79,51.91,51.69,51.91,65585.0
2021-11-11 10:05:00,51.94,52.02,51.92,51.97,135468.0,51.94,52.02,51.92,51.97,135468.0
2021-11-11 10:10:00,51.96,52.15,51.93,52.03,172972.0,51.96,52.15,51.93,52.03,172972.0
2021-11-11 10:15:00,52.04,52.05,51.86,51.93,72512.0,52.04,52.05,51.86,51.93,72512.0
2021-11-11 10:20:00,51.92,51.94,51.79,51.9,97594.0,51.92,51.94,51.79,51.9,97594.0
2021-11-11 10:25:00,51.91,51.92,51.65,51.68,87175.0,51.91,51.92,51.65,51.68,87175.0
2021-11-11 10:30:00,51.67,51.73,51.62,51.64,50191.0,51.67,51.73,51.62,51.64,50191.0
2021-11-11 10:35:00,51.64,52.14,51.64,52.04,100109.0,51.64,52.14,51.64,52.04,100109.0
2021-11-11 10:40:00,52.1,52.1,51.87,51.9,75802.0,52.1,52.1,51.87,51.9,75802.0
2021-11-11 10:45:00,51.91,52.01,51.88,51.92,53804.0,51.91,52.01,51.88,51.92,53804.0
2021-11-11 10:50:00,51.93,52.03,51.9,51.98,50835.0,51.93,52.03,51.9,51.98,50835.0
2021-11-11 10:55:00,51.98,52.0,51.86,51.88,71644.0,51.98,52.0,51.86,51.88,71644.0
2021-11-11 11:00:00,51.88,52.1,51.87,52.08,88769.0,51.88,52.1,51.87,52.08,88769.0
2021-11-11 11:05:00,52.07,52.08,51.93,52.0,30708.0,52.07,52.08,51.93,52.0,30708.0
2021-11-11 11:10:00,52.0,52.03,51.95,52.03,27003.0,52.0,52.03,51.95,52.03,27003.0
2021-11-11 11:15:00,52.02,52.06,51.87,51.93,43869.0,52.02,52.06,51.87,51.93,43869.0
2021-11-11 11:20:00,51.93,51.98,51.86,51.9,27486.0,51.93,51.98,51.86,51.9,27486.0
2021-11-11 11:25:00,51.9,51.92,51.82,51.83,51310.0,51.9,51.92,51.82,51.83,51310.0
2021-11-11 11:30:00,51.83,51.89,51.83,51.89,28003.0,51.83,51.89,51.83,51.89,28003.0
2021-11-11 11:35:00,51.89,51.98,51.86,51.87,35353.0,51.89,51.98,51.86,51.87,35353.0
2021-11-11 11:40:00,51.86,51.88,51.82,51.86,25461.0,51.86,51.88,51.82,51.86,25461.0
2021-11-11 11:45:00,51.86,51.88,51.75,51.79,25362.0,51.86,51.88,51.75,51.79,25362.0
2021-11-11 11:50:00,51.79,51.79,51.74,51.76,24701.0,51.79,51.79,51.74,51.76,24701.0
2021-11-11 11:55:00,51.76,51.85,51.75,51.82,19769.0,51.76,51.85,51.75,51.82,19769.0
2021-11-11 12:00:00,51.83,51.91,51.8,51.81,17213.0,51.83,51.91,51.8,51.81,17213.0
2021-11-11 12:05:00,51.81,51.83,51.78,51.79,25129.0,51.81,51.83,51.78,51.79,25129.0
2021-11-11 12:10:00,51.78,51.79,51.73,51.73,24091.0,51.78,51.79,51.73,51.73,24091.0
2021-11-11 12:15:00,51.75,51.81,51.71,51.72,26302.0,51.75,51.81,51.71,51.72,26302.0
2021-11-11 12:20:00,51.71,51.76,51.68,51.75,49599.0,51.71,51.76,51.68,51.75,49599.0
2021-11-11 12:25:00,51.73,51.79,51.72,51.76,18020.0,51.73,51.79,51.72,51.76,18020.0
2021-11-11 12:30:00,51.76,51.84,51.76,51.84,19440.0,51.76,51.84,51.76,51.84,19440.0
2021-11-11 12:35:00,51.83,51.91,51.83,51.88,29699.0,51.83,51.91,51.83,51.88,29699.0
2021-11-11 12:40:00,51.88,51.88,51.75,51.8,47986.0,51.88,51.88,51.75,51.8,47986.0
2021-11-11 12:45:00,51.81,51.82,51.76,51.77,28819.0,51.81,51.82,51.76,51.77,28819.0
2021-11-11 12:50:00,51.77,51.8,51.76,51.78,24538.0,51.77,51.8,51.76,51.78,24538.0
2021-11-11 12:55:00,51.77,51.83,51.77,51.8,40012.0,51.77,51.83,51.77,51.8,40012.0
2021-11-11 13:00:00,51.81,51.86,51.76,51.76,30680.0,51.81,51.86,51.76,51.76,30680.0
2021-11-11 13:05:00,51.75,51.76,51.57,51.59,47273.0,51.75,51.76,51.57,51.59,47273.0
2021-11-11 13:10:00,51.59,51.67,51.56,51.57,58192.0,51.59,51.67,51.56,51.57,58192.0
2021-11-11 13:15:00,51.57,51.58,51.51,51.54,92475.0,51.57,51.58,51.51,51.54,92475.0
2021-11-11 13:20:00,51.53,51.59,51.45,51.48,54001.0,51.53,51.59,51.45,51.48,54001.0
2021-11-11 13:25:00,51.47,51.47,51.37,51.42,52302.0,51.47,51.47,51.37,51.42,52302.0
2021-11-11 13:30:00,51.41,51.44,51.37,51.38,28153.0,51.41,51.44,51.37,51.38,28153.0
2021-11-11 13:35:00,51.38,51.42,51.36,51.41,30131.0,51.38,51.42,51.36,51.41,30131.0
2021-11-11 13:40:00,51.41,51.51,51.4,51.51,37204.0,51.41,51.51,51.4,51.51,37204.0
2021-11-11 13:45:00,51.5,51.53,51.45,51.46,23181.0,51.5,51.53,51.45,51.46,23181.0
2021-11-11 13:50:00,51.45,51.48,51.44,51.47,17580.0,51.45,51.48,51.44,51.47,17580.0
2021-11-11 13:55:00,51.48,51.49,51.43,51.44,19226.0,51.48,51.49,51.43,51.44,19226.0
2021-11-11 14:00:00,51.43,51.51,51.42,51.51,27609.0,51.43,51.51,51.42,51.51,27609.0
2021-11-11 14:05:00,51.53,51.53,51.51,51.53,13126.0,51.53,51.53,51.51,51.53,13126.0
2021-11-11 14:10:00,51.53,51.56,51.47,51.49,27261.0,51.53,51.56,51.47,51.49,27261.0
2021-11-11 14:15:00,51.48,51.5,51.44,51.46,38306.0,51.48,51.5,51.44,51.46,38306.0
2021-11-11 14:20:00,51.46,51.47,51.44,51.44,25658.0,51.46,51.47,51.44,51.44,25658.0
2021-11-11 14:25:00,51.43,51.44,51.41,51.41,27187.0,51.43,51.44,51.41,51.41,27187.0
2021-11-11 14:30:00,51.42,51.5,51.41,51.49,23653.0,51.42,51.5,51.41,51.49,23653.0
2021-11-11 14:35:00,51.5,51.58,51.5,51.56,44649.0,51.5,51.58,51.5,51.56,44649.0
2021-11-11 14:40:00,51.56,51.61,51.56,51.57,27560.0,51.56,51.61,51.56,51.57,27560.0
2021-11-11 14:45:00,51.57,51.6,51.56,51.56,26532.0,51.57,51.6,51.56,51.56,26532.0
2021-11-11 14:50:00,51.56,51.59,51.54,51.55,21149.0,51.56,51.59,51.54,51.55,21149.0
2021-11-11 14:55:00,51.55,51.57,51.53,51.57,21887.0,51.55,51.57,51.53,51.57,21887.0
2021-11-11 15:00:00,51.57,51.63,51.53,51.57,28275.0,51.57,51.63,51.53,51.57,28275.0
2021-11-11 15:05:00,51.57,51.61,51.54,51.54,29447.0,51.57,51.61,51.54,51.54,29447.0
2021-11-11 15:10:00,51.54,51.54,51.43,51.45,46002.0,51.54,51.54,51.43,51.45,46002.0
2021-11-11 15:15:00,51.45,51.57,51.44,51.55,44532.0,51.45,51.57,51.44,51.55,44532.0
2021-11-11 15:20:00,51.56,51.61,51.56,51.58,35914.0,51.56,51.61,51.56,51.58,35914.0
2021-11-11 15:25:00,51.58,51.6,51.52,51.53,41028.0,51.58,51.6,51.52,51.53,41028.0
2021-11-11 15:30:00,51.53,51.6,51.53,51.55,44920.0,51.53,51.6,51.53,51.55,44920.0
2021-11-11 15:35:00,51.56,51.59,51.5,51.54,47823.0,51.56,51.59,51.5,51.54,47823.0
2021-11-11 15:40:00,51.54,51.59,51.54,51.59,42054.0,51.54,51.59,51.54,51.59,42054.0
2021-11-11 15:45:00,51.58,51.61,51.47,51.48,75709.0,51.58,51.61,51.47,51.48,75709.0
2021-11-11 15:50:00,51.48,51.51,51.4,51.41,104560.0,51.48,51.51,51.4,51.41,104560.0
2021-11-11 15:55:00,51.41,51.42,51.33,51.34,276166.0,51.41,51.42,51.33,51.34,276166.0
2021-11-12 09:30:00,51.47,51.47,50.82,51.22,260770.0,51.47,51.47,50.82,51.22,260770.0
2021-11-12 09:35:00,51.21,51.27,50.81,51.04,113388.0,51.21,51.27,50.81,51.04,113388.0
2021-11-12 09:40:00,51.06,51.41,50.98,51.24,134020.0,51.06,51.41,50.98,51.24,134020.0
2021-11-12 09:45:00,51.25,51.26,51.05,51.19,99744.0,51.25,51.26,51.05,51.19,99744.0
2021-11-12 09:50:00,51.2,51.34,51.04,51.3,97766.0,51.2,51.34,51.04,51.3,97766.0
2021-11-12 09:55:00,51.29,51.38,51.17,51.28,72490.0,51.29,51.38,51.17,51.28,72490.0
2021-11-12 10:00:00,51.27,51.33,51.12,51.12,55051.0,51.27,51.33,51.12,51.12,55051.0
2021-11-12 10:05:00,51.12,51.29,51.08,51.27,64679.0,51.12,51.29,51.08,51.27,64679.0
2021-11-12 10:10:00,51.26,51.3,51.14,51.2,29848.0,51.26,51.3,51.14,51.2,29848.0
2021-11-12 10:15:00,51.2,51.24,51.02,51.04,57822.0,51.2,51.24,51.02,51.04,57822.0
2021-11-12 10:20:00,51.04,51.05,50.88,51.05,103190.0,51.04,51.05,50.88,51.05,103190.0
2021-11-12 10:25:00,51.04,51.13,51.03,51.08,32679.0,51.04,51.13,51.03,51.08,32679.0
2021-11-12 10:30:00,51.07,51.09,50.98,50.99,35948.0,51.07,51.09,50.98,50.99,35948.0
2021-11-12 10:35:00,50.99,51.04,50.83,50.89,91807.0,50.99,51.04,50.83,50.89,91807.0
2021-11-12 10:40:00,50.9,51.02,50.89,51.02,97134.0,50.9,51.02,50.89,51.02,97134.0
2021-11-12 10:45:00,51.0,51.01,50.9,50.99,118022.0,51.0,51.01,50.9,50.99,118022.0
2021-11-12 10:50:00,51.0,51.01,50.81,50.85,103086.0,51.0,51.01,50.81,50.85,103086.0
2021-11-12 10:55:00,50.84,50.94,50.84,50.89,48858.0,50.84,50.94,50.84,50.89,48858.0
2021-11-12 11:00:00,50.89,50.95,50.82,50.88,51880.0,50.89,50.95,50.82,50.88,51880.0
2021-11-12 11:05:00,50.88,50.88,50.52,50.56,419937.0,50.88,50.88,50.52,50.56,419937.0
2021-11-12 11:10:00,50.55,50.61,50.35,50.42,333790.0,50.55,50.61,50.35,50.42,333790.0
2021-11-12 11:15:00,50.42,50.58,50.4,50.51,117117.0,50.42,50.58,50.4,50.51,117117.0
2021-11-12 11:20:00,50.52,50.62,50.45,50.61,88723.0,50.52,50.62,50.45,50.61,88723.0
2021-11-12 11:25:00,50.59,50.64,50.52,50.52,70131.0,50.59,50.64,50.52,50.52,70131.0
2021-11-12 11:30:00,50.52,50.52,50.43,50.49,82608.0,50.52,50.52,50.43,50.49,82608.0
2021-11-12 11:35:00,50.49,50.51,50.42,50.43,59732.0,50.49,50.51,50.42,50.43,59732.0
2021-11-12 11:40:00,50.43,50.47,50.39,50.45,72305.0,50.43,50.47,50.39,50.45,72305.0
2021-11-12 11:45:00,50.46,50.48,50.31,50.32,131323.0,50.46,50.48,50.31,50.32,131323.0
2021-11-12 11:50:00,50.32,50.32,50.22,50.24,97583.0,50.32,50.32,50.22,50.24,97583.0
2021-11-12 11:55:00,50.22,50.23,50.04,50.09,259609.0,50.22,50.23,50.04,50.09,259609.0
2021-11-12 12:00:00,50.1,50.22,50.1,50.13,77845.0,50.1,50.22,50.1,50.13,77845.0
2021-11-12 12:05:00,50.13,50.13,49.94,49.99,130769.0,50.13,50.13,49.94,49.99,130769.0
2021-11-12 12:10:00,49.99,50.02,49.89,49.98,101610.0,49.99,50.02,49.89,49.98,101610.0
2021-11-12 12:15:00,49.97,50.0,49.92,49.99,85038.0,49.97,50.0,49.92,49.99,85038.0
2021-11-12 12:20:00,49.99,50.06,49.93,49.99,112785.0,49.99,50.06,49.93,49.99,112785.0
2021-11-12 12:25:00,49.99,50.04,49.93,50.03,54722.0,49.99,50.04,49.93,50.03,54722.0
2021-11-12 12:30:00,50.03,50.08,49.96,50.08,59372.0,50.03,50.08,49.96,50.08,59372.0
2021-11-12 12:35:00,50.07,50.08,50.01,50.02,68517.0,50.07,50.08,50.01,50.02,68517.0
2021-11-12 12:40:00,50.01,50.03,49.91,49.93,55188.0,50.01,50.03,49.91,49.93,55188.0
2021-11-12 12:45:00,49.92,49.96,49.84,49.86,80553.0,49.92,49.96,49.84,49.86,80553.0
2021-11-12 12:50:00,49.86,49.88,49.67,49.7,210062.0,49.86,49.88,49.67,49.7,210062.0
2021-11-12 12:55:00,49.72,49.72,49.61,49.65,77595.0,49.72,49.72,49.61,49.65,77595.0
2021-11-12 13:00:00,49.65,49.72,49.53,49.71,91968.0,49.65,49.72,49.53,49.71,91968.0
2021-11-12 13:05:00,49.71,49.77,49.68,49.72,80036.0,49.71,49.77,49.68,49.72,80036.0
2021-11-12 13:10:00,49.7,49.83,49.69,49.77,169696.0,49.7,49.83,49.69,49.77,169696.0
2021-11-12 13:15:00,49.77,49.78,49.62,49.64,84971.0,49.77,49.78,49.62,49.64,84971.0
2021-11-12 13:20:00,49.64,49.67,49.59,49.61,65478.0,49.64,49.67,49.59,49.61,65478.0
2021-11-12 13:25:00,49.61,49.69,49.59,49.68,92138.0,49.61,49.69,49.59,49.68,92138.0
2021-11-12 13:30:00,49.68,49.77,49.63,49.74,59835.0,49.68,49.77,49.63,49.74,59835.0
2021-11-12 13:35:00,49.74,49.75,49.58,49.59,61013.0,49.74,49.75,49.58,49.59,61013.0
2021-11-12 13:40:00,49.59,49.59,49.52,49.54,59062.0,49.59,49.59,49.52,49.54,59062.0
2021-11-12 13:45:00,49.54,49.6,49.52,49.56,52945.0,49.54,49.6,49.52,49.56,52945.0
2021-11-12 13:50:00,49.56,49.7,49.56,49.7,59181.0,49.56,49.7,49.56,49.7,59181.0
2021-11-12 13:55:00,49.7,49.74,49.66,49.7,48928.0,49.7,49.74,49.66,49.7,48928.0
2021-11-12 14:00:00,49.7,49.73,49.66,49.69,83500.0,49.7,49.73,49.66,49.69,83500.0
2021-11-12 14:05:00,49.68,49.68,49.62,49.66,56593.0,49.68,49.68,49.62,49.66,56593.0
2021-11-12 14:10:00,49.66,49.71,49.61,49.67,49608.0,49.66,49.71,49.61,49.67,49608.0
2021-11-12 14:15:00,49.67,49.67,49.54,49.61,107767.0,49.67,49.67,49.54,49.61,107767.0
2021-11-12 14:20:00,49.61,49.7,49.59,49.64,62120.0,49.61,49.7,49.59,49.64,62120.0
2021-11-12 14:25:00,49.62,49.64,49.47,49.47,93624.0,49.62,49.64,49.47,49.47,93624.0
2021-11-12 14:30:00,49.48,49.51,49.41,49.44,98484.0,49.48,49.51,49.41,49.44,98484.0
2021-11-12 14:35:00,49.43,49.44,49.37,49.41,100841.0,49.43,49.44,49.37,49.41,100841.0
2021-11-12 14:40:00,49.4,49.4,49.28,49.3,97511.0,49.4,49.4,49.28,49.3,97511.0
2021-11-12 14:45:00,49.31,49.44,49.31,49.44,60874.0,49.31,49.44,49.31,49.44,60874.0
2021-11-12 14:50:00,49.44,49.51,49.42,49.5,155679.0,49.44,49.51,49.42,49.5,155679.0
2021-11-12 14:55:00,49.5,49.62,49.49,49.57,74445.0,49.5,49.62,49.49,49.57,74445.0
2021-11-12 15:00:00,49.57,49.57,49.46,49.47,69688.0,49.57,49.57,49.46,49.47,69688.0
2021-11-12 15:05:00,49.47,49.6,49.46,49.59,52944.0,49.47,49.6,49.46,49.59,52944.0
2021-11-12 15:10:00,49.58,49.63,49.56,49.58,57447.0,49.58,49.63,49.56,49.58,57447.0
2021-11-12 15:15:00,49.58,49.7,49.57,49.69,94617.0,49.58,49.7,49.57,49.69,94617.0
2021-11-12 15:20:00,49.69,49.69,49.6,49.66,80115.0,49.69,49.69,49.6,49.66,80115.0
2021-11-12 15:25:00,49.66,49.76,49.63,49.76,74745.0,49.66,49.76,49.63,49.76,74745.0
2021-11-12 15:30:00,49.76,49.9,49.76,49.89,127405.0,49.76,49.9,49.76,49.89,127405.0
2021-11-12 15:35:00,49.9,49.96,49.87,49.9,138566.0,49.9,49.96,49.87,49.9,138566.0
2021-11-12 15:40:00,49.9,49.93,49.79,49.79,131216.0,49.9,49.93,49.79,49.79,131216.0
2021-11-12 15:45:00,49.8,49.83,49.75,49.83,98227.0,49.8,49.83,49.75,49.83,98227.0
2021-11-12 15:50:00,49.83,49.84,49.77,49.84,207278.0,49.83,49.84,49.77,49.84,207278.0
2021-11-12 15:55:00,49.84,49.87,49.83,49.84,366987.0,49.84,49.87,49.83,49.84,366987.0
2021-11-15 09:30:00,50.2,50.74,50.15,50.33,318377.0,50.2,50.74,50.15,50.33,318377.0
2021-11-15 09:35:00,50.31,50.5,50.14,50.19,149546.0,50.31,50.5,50.14,50.19,149546.0
2021-11-15 09:40:00,50.18,50.46,50.15,50.44,135575.0,50.18,50.46,50.15,50.44,135575.0
2021-11-15 09:45:00,50.44,50.57,50.35,50.49,175147.0,50.44,50.57,50.35,50.49,175147.0
2021-11-15 09:50:00,50.49,50.6,50.43,50.56,115772.0,50.49,50.6,50.43,50.56,115772.0
2021-11-15 09:55:00,50.57,50.83,50.55,50.73,207110.0,50.57,50.83,50.55,50.73,207110.0
2021-11-15 10:00:00,50.74,50.77,50.45,50.49,121725.0,50.74,50.77,50.45,50.49,121725.0
2021-11-15 10:05:00,50.48,50.65,50.47,50.55,63353.0,50.48,50.65,50.47,50.55,63353.0
2021-11-15 10:10:00,50.53,50.6,50.4,50.4,68812.0,50.53,50.6,50.4,50.4,68812.0
2021-11-15 10:15:00,50.42,50.61,50.37,50.58,80884.0,50.42,50.61,50.37,50.58,80884.0
2021-11-15 10:20:00,50.58,50.73,50.57,50.61,136901.0,50.58,50.73,50.57,50.61,136901.0
2021-11-15 10:25:00,50.61,50.63,50.52,50.56,83112.0,50.61,50.63,50.52,50.56,83112.0
2021-11-15 10:30:00,50.54,50.55,50.41,50.44,41136.0,50.54,50.55,50.41,50.44,41136.0
2021-11-15 10:35:00,50.44,50.45,50.27,50.3,63607.0,50.44,50.45,50.27,50.3,63607.0
2021-11-15 10:40:00,50.3,50.37,50.26,50.37,55625.0,50.3,50.37,50.26,50.37,55625.0
2021-11-15 10:45:00,50.35,50.46,50.34,50.4,33949.0,50.35,50.46,50.34,50.4,33949.0
2021-11-15 10:50:00,50.39,50.48,50.36,50.46,36596.0,50.39,50.48,50.36,50.46,36596.0
2021-11-15 10:55:00,50.46,50.51,50.37,50.47,76966.0,50.46,50.51,50.37,50.47,76966.0
2021-11-15 11:00:00,50.47,50.56,50.42,50.43,55546.0,50.47,50.56,50.42,50.43,55546.0
2021-11-15 11:05:00,50.42,50.49,50.41,50.48,30797.0,50.42,50.49,50.41,50.48,30797.0
2021-11-15 11:10:00,50.47,50.47,50.37,50.41,27739.0,50.47,50.47,50.37,50.41,27739.0
2021-11-15 11:15:00,50.39,50.41,50.27,50.29,34733.0,50.39,50.41,50.27,50.29,34733.0
2021-11-15 11:20:00,50.29,50.31,50.24,50.26,63301.0,50.29,50.31,50.24,50.26,63301.0
2021-11-15 11:25:00,50.27,50.3,50.25,50.29,37917.0,50.27,50.3,50.25,50.29,37917.0
2021-11-15 11:30:00,50.29,50.3,50.21,50.26,63973.0,50.29,50.3,50.21,50.26,63973.0
2021-11-15 11:35:00,50.26,50.31,50.24,50.28,47581.0,50.26,50.31,50.24,50.28,47581.0
2021-11-15 11:40:00,50.28,50.29,50.1,50.11,44053.0,50.28,50.29,50.1,50.11,44053.0
2021-11-15 11:45:00,50.11,50.3,50.09,50.25,56640.0,50.11,50.3,50.09,50.25,56640.0
2021-11-15 11:50:00,50.24,50.25,50.1,50.1,32758.0,50.24,50.25,50.1,50.1,32758.0
2021-11-15 11:55:00,50.1,50.13,50.07,50.11,48145.0,50.1,50.13,50.07,50.11,48145.0
2021-11-15 12:00:00,50.1,50.12,50.09,50.12,52328.0,50.1,50.12,50.09,50.12,52328.0
2021-11-15 12:05:00,50.11,50.15,50.1,50.14,25137.0,50.11,50.15,50.1,50.14,25137.0
2021-11-15 12:10:00,50.14,50.26,50.13,50.25,47542.0,50.14,50.26,50.13,50.25,47542.0
2021-11-15 12:15:00,50.26,50.26,50.14,50.15,41232.0,50.26,50.26,50.14,50.15,41232.0
2021-11-15 12:20:00,50.15,50.19,50.1,50.18,25596.0,50.15,50.19,50.1,50.18,25596.0
2021-11-15 12:25:00,50.17,50.19,50.1,50.19,30532.0,50.17,50.19,50.1,50.19,30532.0
2021-11-15 12:30:00,50.19,50.21,50.14,50.18,31550.0,50.19,50.21,50.14,50.18,31550.0
2021-11-15 12:35:00,50.17,50.22,50.13,50.2,21736.0,50.17,50.22,50.13,50.2,21736.0
2021-11-15 12:40:00,50.19,50.29,50.14,50.29,36378.0,50.19,50.29,50.14,50.29,36378.0
2021-11-15 12:45:00,50.28,50.29,50.25,50.26,38435.0,50.28,50.29,50.25,50.26,38435.0
2021-11-15 12:50:00,50.25,50.31,50.17,50.29,53671.0,50.25,50.31,50.17,50.29,53671.0
2021-11-15 12:55:00,50.29,50.35,50.28,50.32,36549.0,50.29,50.35,50.28,50.32,36549.0
2021-11-15 13:00:00,50.32,50.33,50.28,50.31,33816.0,50.32,50.33,50.28,50.31,33816.0
2021-11-15 13:05:00,50.31,50.33,50.28,50.3,23962.0,50.31,50.33,50.28,50.3,23962.0
2021-11-15 13:10:00,50.29,50.29,50.25,50.25,33661.0,50.29,50.29,50.25,50.25,33661.0
2021-11-15 13:15:00,50.25,50.3,50.22,50.22,34088.0,50.25,50.3,50.22,50.22,34088.0
2021-11-15 13:20:00,50.22,50.23,50.16,50.2,50729.0,50.22,50.23,50.16,50.2,50729.0
2021-11-15 13:25:00,50.2,50.2,50.12,50.18,54558.0,50.2,50.2,50.12,50.18,54558.0
2021-11-15 13:30:00,50.17,50.23,50.15,50.18,35000.0,50.17,50.23,50.15,50.18,35000.0
2021-11-15 13:35:00,50.17,50.23,50.16,50.2,20880.0,50.17,50.23,50.16,50.2,20880.0
2021-11-15 13:40:00,50.2,50.25,50.19,50.25,25407.0,50.2,50.25,50.19,50.25,25407.0
2021-11-15 13:45:00,50.25,50.32,50.22,50.31,25643.0,50.25,50.32,50.22,50.31,25643.0
2021-11-15 13:50:00,50.31,50.34,50.3,50.34,13494.0,50.31,50.34,50.3,50.34,13494.0
2021-11-15 13:55:00,50.34,50.39,50.33,50.36,45915.0,50.34,50.39,50.33,50.36,45915.0
2021-11-15 14:00:00,50.37,50.4,50.34,50.37,35788.0,50.37,50.4,50.34,50.37,35788.0
2021-11-15 14:05:00,50.38,50.43,50.35,50.43,34118.0,50.38,50.43,50.35,50.43,34118.0
2021-11-15 14:10:00,50.44,50.51,50.43,50.5,38635.0,50.44,50.51,50.43,50.5,38635.0
2021-11-15 14:15:00,50.5,50.5,50.41,50.42,26489.0,50.5,50.5,50.41,50.42,26489.0
2021-11-15 14:20:00,50.41,50.47,50.37,50.44,47281.0,50.41,50.47,50.37,50.44,47281.0
2021-11-15 14:25:00,50.44,50.44,50.38,50.43,27267.0,50.44,50.44,50.38,50.43,27267.0
2021-11-15 14:30:00,50.43,50.43,50.35,50.42,41299.0,50.43,50.43,50.35,50.42,41299.0
2021-11-15 14:35:00,50.42,50.47,50.41,50.47,22534.0,50.42,50.47,50.41,50.47,22534.0
2021-11-15 14:40:00,50.46,50.53,50.46,50.53,45972.0,50.46,50.53,50.46,50.53,45972.0
2021-11-15 14:45:00,50.52,50.59,50.5,50.53,79192.0,50.52,50.59,50.5,50.53,79192.0
2021-11-15 14:50:00,50.53,50.53,50.43,50.44,19584.0,50.53,50.53,50.43,50.44,19584.0
2021-11-15 14:55:00,50.43,50.5,50.43,50.48,38557.0,50.43,50.5,50.43,50.48,38557.0
2021-11-15 15:00:00,50.48,50.5,50.44,50.45,35372.0,50.48,50.5,50.44,50.45,35372.0
2021-11-15 15:05:00,50.45,50.53,50.42,50.52,37498.0,50.45,50.53,50.42,50.52,37498.0
2021-11-15 15:10:00,50.52,50.53,50.49,50.52,29792.0,50.52,50.53,50.49,50.52,29792.0
2021-11-15 15:15:00,50.52,50.55,50.51,50.53,44598.0,50.52,50.55,50.51,50.53,44598.0
2021-11-15 15:20:00,50.53,50.54,50.45,50.5,28594.0,50.53,50.54,50.45,50.5,28594.0
2021-11-15 15:25:00,50.49,50.58,50.49,50.55,56699.0,50.49,50.58,50.49,50.55,56699.0
2021-11-15 15:30:00,50.56,50.56,50.48,50.55,57743.0,50.56,50.56,50.48,50.55,57743.0
2021-11-15 15:35:00,50.55,50.65,50.55,50.58,98131.0,50.55,50.65,50.55,50.58,98131.0
2021-11-15 15:40:00,50.58,50.63,50.56,50.61,66711.0,50.58,50.63,50.56,50.61,66711.0
2021-11-15 15:45:00,50.61,50.62,50.46,50.5,81062.0,50.61,50.62,50.46,50.5,81062.0
2021-11-15 15:50:00,50.5,50.52,50.44,50.5,149775.0,50.5,50.52,50.44,50.5,149775.0
2021-11-15 15:55:00,50.49,50.52,50.43,50.48,266597.0,50.49,50.52,50.43,50.48,266597.0
2021-11-16 09:30:00,50.22,50.36,49.48,49.48,362208.0,50.22,50.36,49.48,49.48,362208.0
2021-11-16 09:35:00,49.48,49.66,49.33,49.43,269451.0,49.48,49.66,49.33,49.43,269451.0
2021-11-16 09:40:00,49.42,49.64,49.28,49.61,231506.0,49.42,49.64,49.28,49.61,231506.0
2021-11-16 09:45:00,49.62,49.85,49.54,49.76,242003.0,49.62,49.85,49.54,49.76,242003.0
2021-11-16 09:50:00,49.78,49.87,49.61,49.65,142011.0,49.78,49.87,49.61,49.65,142011.0
2021-11-16 09:55:00,49.66,49.79,49.54,49.56,150042.0,49.66,49.79,49.54,49.56,150042.0
2021-11-16 10:00:00,49.57,49.73,49.38,49.67,238103.0,49.57,49.73,49.38,49.67,238103.0
2021-11-16 10:05:00,49.66,49.66,49.34,49.36,150690.0,49.66,49.66,49.34,49.36,150690.0
2021-11-16 10:10:00,49.36,49.49,49.28,49.48,136248.0,49.36,49.49,49.28,49.48,136248.0
2021-11-16 10:15:00,49.47,49.53,49.34,49.52,97454.0,49.47,49.53,49.34,49.52,97454.0
2021-11-16 10:20:00,49.53,49.64,49.47,49.64,83305.0,49.53,49.64,49.47,49.64,83305.0
2021-11-16 10:25:00,49.62,49.77,49.62,49.67,149894.0,49.62,49.77,49.62,49.67,149894.0
2021-11-16 10:30:00,49.67,49.82,49.66,49.77,96276.0,49.67,49.82,49.66,49.77,96276.0
2021-11-16 10:35:00,49.78,49.83,49.64,49.67,58821.0,49.78,49.83,49.64,49.67,58821.0
2021-11-16 10:40:00,49.68,49.69,49.46,49.47,91119.0,49.68,49.69,49.46,49.47,91119.0
2021-11-16 10:45:00,49.47,49.52,49.38,49.4,109108.0,49.47,49.52,49.38,49.4,109108.0
2021-11-16 10:50:00,49.4,49.49,49.36,49.45,65265.0,49.4,49.49,49.36,49.45,65265.0
2021-11-16 10:55:00,49.44,49.48,49.2,49.22,188031.0,49.44,49.48,49.2,49.22,188031.0
2021-11-16 11:00:00,49.22,49.24,49.07,49.09,103626.0,49.22,49.24,49.07,49.09,103626.0
2021-11-16 11:05:00,49.08,49.25,49.07,49.18,136404.0,49.08,49.25,49.07,49.18,136404.0
2021-11-16 11:10:00,49.19,49.28,49.12,49.18,91180.0,49.19,49.28,49.12,49.18,91180.0
2021-11-16 11:15:00,49.18,49.26,49.18,49.18,86528.0,49.18,49.26,49.18,49.18,86528.0
2021-11-16 11:20:00,49.19,49.25,49.15,49.21,52437.0,49.19,49.25,49.15,49.21,52437.0
2021-11-16 11:25:00,49.21,49.3,49.17,49.19,92752.0,49.21,49.3,49.17,49.19,92752.0
2021-11-16 11:30:00,49.19,49.27,49.13,49.19,71165.0,49.19,49.27,49.13,49.19,71165.0
2021-11-16 11:35:00,49.2,49.24,49.17,49.23,27083.0,49.2,49.24,49.17,49.23,27083.0
2021-11-16 11:40:00,49.22,49.29,49.19,49.28,53347.0,49.22,49.29,49.19,49.28,53347.0
2021-11-16 11:45:00,49.27,49.36,49.27,49.35,64508.0,49.27,49.36,49.27,49.35,64508.0
2021-11-16 11:50:00,49.35,49.44,49.31,49.42,58739.0,49.35,49.44,49.31,49.42,58739.0
2021-11-16 11:55:00,49.42,49.46,49.3,49.31,62612.0,49.42,49.46,49.3,49.31,62612.0
2021-11-16 12:00:00,49.29,49.44,49.25,49.41,52550.0,49.29,49.44,49.25,49.41,52550.0
2021-11-16 12:05:00,49.42,49.49,49.26,49.27,90081.0,49.42,49.49,49.26,49.27,90081.0
2021-11-16 12:10:00,49.27,49.31,49.16,49.23,72003.0,49.27,49.31,49.16,49.23,72003.0
2021-11-16 12:15:00,49.22,49.29,49.19,49.27,30763.0,49.22,49.29,49.19,49.27,30763.0
2021-11-16 12:20:00,49.26,49.3,49.24,49.26,29748.0,49.26,49.3,49.24,49.26,29748.0
2021-11-16 12:25:00,49.27,49.29,49.2,49.22,35933.0,49.27,49.29,49.2,49.22,35933.0
2021-11-16 12:30:00,49.22,49.29,49.18,49.28,50049.0,49.22,49.29,49.18,49.28,50049.0
2021-11-16 12:35:00,49.29,49.35,49.25,49.25,33357.0,49.29,49.35,49.25,49.25,33357.0
2021-11-16 12:40:00,49.25,49.3,49.19,49.22,42148.0,49.25,49.3,49.19,49.22,42148.0
2021-11-16 12:45:00,49.22,49.25,49.17,49.2,113168.0,49.22,49.25,49.17,49.2,113168.0
2021-11-16 12:50:00,49.2,49.21,49.16,49.19,66968.0,49.2,49.21,49.16,49.19,66968.0
2021-11-16 12:55:00,49.19,49.23,49.15,49.21,52960.0,49.19,49.23,49.15,49.21,52960.0
2021-11-16 13:00:00,49.22,49.24,49.19,49.23,35713.0,49.22,49.24,49.19,49.23,35713.0
2021-11-16 13:05:00,49.22,49.27,49.2,49.21,40621.0,49.22,49.27,49.2,49.21,40621.0
2021-11-16 13:10:00,49.2,49.24,49.18,49.23,29373.0,49.2,49.24,49.18,49.23,29373.0
2021-11-16 13:15:00,49.23,49.28,49.22,49.25,22625.0,49.23,49.28,49.22,49.25,22625.0
2021-11-16 13:20:00,49.26,49.3,49.2,49.21,32120.0,49.26,49.3,49.2,49.21,32120.0
2021-11-16 13:25:00,49.21,49.3,49.19,49.25,44598.0,49.21,49.3,49.19,49.25,44598.0
2021-11-16 13:30:00,49.26,49.29,49.22,49.23,32697.0,49.26,49.29,49.22,49.23,32697.0
2021-11-16 13:35:00,49.23,49.3,49.22,49.22,32129.0,49.23,49.3,49.22,49.22,32129.0
2021-11-16 13:40:00,49.21,49.24,49.21,49.23,28924.0,49.21,49.24,49.21,49.23,28924.0
2021-11-16 13:45:00,49.23,49.26,49.2,49.25,44548.0,49.23,49.26,49.2,49.25,44548.0
2021-11-16 13:50:00,49.25,49.3,49.23,49.29,28242.0,49.25,49.3,49.23,49.29,28242.0
2021-11-16 13:55:00,49.29,49.29,49.23,49.24,36682.0,49.29,49.29,49.23,49.24,36682.0
2021-11-16 14:00:00,49.24,49.25,49.15,49.15,45740.0,49.24,49.25,49.15,49.15,45740.0
2021-11-16 14:05:00,49.14,49.16,49.12,49.15,61595.0,49.14,49.16,49.12,49.15,61595.0
2021-11-16 14:10:00,49.16,49.17,49.07,49.08,63758.0,49.16,49.17,49.07,49.08,63758.0
2021-11-16 14:15:00,49.08,49.12,49.06,49.11,56833.0,49.08,49.12,49.06,49.11,56833.0
2021-11-16 14:20:00,49.11,49.13,49.02,49.05,64000.0,49.11,49.13,49.02,49.05,64000.0
2021-11-16 14:25:00,49.05,49.13,49.03,49.12,54808.0,49.05,49.13,49.03,49.12,54808.0
2021-11-16 14:30:00,49.12,49.2,49.06,49.07,57606.0,49.12,49.2,49.06,49.07,57606.0
2021-11-16 14:35:00,49.07,49.08,49.03,49.07,51025.0,49.07,49.08,49.03,49.07,51025.0
2021-11-16 14:40:00,49.07,49.09,48.93,48.96,165377.0,49.07,49.09,48.93,48.96,165377.0
2021-11-16 14:45:00,48.95,48.97,48.93,48.96,66528.0,48.95,48.97,48.93,48.96,66528.0
2021-11-16 14:50:00,48.96,49.0,48.95,48.98,50689.0,48.96,49.0,48.95,48.98,50689.0
2021-11-16 14:55:00,48.97,49.01,48.95,49.0,73836.0,48.97,49.01,48.95,49.0,73836.0
2021-11-16 15:00:00,49.0,49.01,48.93,48.94,50440.0,49.0,49.01,48.93,48.94,50440.0
2021-11-16 15:05:00,48.93,49.0,48.92,48.98,69077.0,48.93,49.0,48.92,48.98,69077.0
2021-11-16 15:10:00,48.99,49.05,48.97,49.03,45202.0,48.99,49.05,48.97,49.03,45202.0
2021-11-16 15:15:00,49.03,49.12,49.02,49.11,83206.0,49.03,49.12,49.02,49.11,83206.0
2021-11-16 15:20:00,49.1,49.21,49.09,49.19,109207.0,49.1,49.21,49.09,49.19,109207.0
2021-11-16 15:25:00,49.19,49.37,49.19,49.24,182090.0,49.19,49.37,49.19,49.24,182090.0
2021-11-16 15:30:00,49.23,49.24,49.15,49.18,92405.0,49.23,49.24,49.15,49.18,92405.0
2021-11-16 15:35:00,49.18,49.26,49.16,49.25,50011.0,49.18,49.26,49.16,49.25,50011.0
2021-11-16 15:40:00,49.25,49.31,49.23,49.3,86030.0,49.25,49.31,49.23,49.3,86030.0
2021-11-16 15:45:00,49.3,49.33,49.24,49.27,118844.0,49.3,49.33,49.24,49.27,118844.0
2021-11-16 15:50:00,49.27,49.31,49.2,49.21,150409.0,49.27,49.31,49.2,49.21,150409.0
2021-11-16 15:55:00,49.21,49.23,49.17,49.2,223545.0,49.21,49.23,49.17,49.2,223545.0
2021-11-17 09:30:00,48.72,49.18,48.59,49.01,271340.0,48.72,49.18,48.59,49.01,271340.0
2021-11-17 09:35:00,49.01,49.15,48.74,49.05,154275.0,49.01,49.15,48.74,49.05,154275.0
2021-11-17 09:40:00,49.04,49.39,48.98,49.22,198919.0,49.04,49.39,48.98,49.22,198919.0
2021-11-17 09:45:00,49.24,49.41,49.12,49.32,170111.0,49.24,49.41,49.12,49.32,170111.0
2021-11-17 09:50:00,49.32,49.5,49.05,49.1,176183.0,49.32,49.5,49.05,49.1,176183.0
2021-11-17 09:55:00,49.11,49.11,48.92,48.94,69515.0,49.11,49.11,48.92,48.94,69515.0
2021-11-17 10:00:00,48.94,49.13,48.91,49.11,55471.0,48.94,49.13,48.91,49.11,55471.0
2021-11-17 10:05:00,49.09,49.1,48.72,48.76,127773.0,49.09,49.1,48.72,48.76,127773.0
2021-11-17 10:10:00,48.76,48.84,48.72,48.8,125412.0,48.76,48.84,48.72,48.8,125412.0
2021-11-17 10:15:00,48.81,48.82,48.64,48.67,91636.0,48.81,48.82,48.64,48.67,91636.0
2021-11-17 10:20:00,48.68,48.75,48.6,48.73,107574.0,48.68,48.75,48.6,48.73,107574.0
2021-11-17 10:25:00,48.74,48.8,48.69,48.7,93660.0,48.74,48.8,48.69,48.7,93660.0
2021-11-17 10:30:00,48.71,48.87,48.7,48.81,98376.0,48.71,48.87,48.7,48.81,98376.0
2021-11-17 10:35:00,48.81,48.82,48.61,48.72,114532.0,48.81,48.82,48.61,48.72,114532.0
2021-11-17 10:40:00,48.73,48.77,48.57,48.58,84832.0,48.73,48.77,48.57,48.58,84832.0
2021-11-17 10:45:00,48.59,48.68,48.56,48.58,92138.0,48.59,48.68,48.56,48.58,92138.0
2021-11-17 10:50:00,48.58,48.68,48.56,48.68,120721.0,48.58,48.68,48.56,48.68,120721.0
2021-11-17 10:55:00,48.69,48.81,48.68,48.74,106028.0,48.69,48.81,48.68,48.74,106028.0
2021-11-17 11:00:00,48.74,48.86,48.72,48.73,106336.0,48.74,48.86,48.72,48.73,106336.0
2021-11-17 11:05:00,48.73,48.79,48.7,48.76,51515.0,48.73,48.79,48.7,48.76,51515.0
2021-11-17 11:10:00,48.76,48.87,48.73,48.85,71492.0,48.76,48.87,48.73,48.85,71492.0
2021-11-17 11:15:00,48.84,48.85,48.62,48.66,69398.0,48.84,48.85,48.62,48.66,69398.0
2021-11-17 11:20:00,48.66,48.66,48.44,48.45,238452.0,48.66,48.66,48.44,48.45,238452.0
2021-11-17 11:25:00,48.45,48.5,48.42,48.45,110455.0,48.45,48.5,48.42,48.45,110455.0
2021-11-17 11:30:00,48.44,48.51,48.43,48.47,61179.0,48.44,48.51,48.43,48.47,61179.0
2021-11-17 11:35:00,48.47,48.5,48.42,48.46,61172.0,48.47,48.5,48.42,48.46,61172.0
2021-11-17 11:40:00,48.46,48.59,48.46,48.56,67256.0,48.46,48.59,48.46,48.56,67256.0
2021-11-17 11:45:00,48.55,48.72,48.55,48.68,97806.0,48.55,48.72,48.55,48.68,97806.0
2021-11-17 11:50:00,48.69,48.71,48.58,48.62,56620.0,48.69,48.71,48.58,48.62,56620.0
2021-11-17 11:55:00,48.63,48.71,48.61,48.66,48230.0,48.63,48.71,48.61,48.66,48230.0
2021-11-17 12:00:00,48.65,48.69,48.59,48.6,39720.0,48.65,48.69,48.59,48.6,39720.0
2021-11-17 12:05:00,48.59,48.6,48.5,48.51,79144.0,48.59,48.6,48.5,48.51,79144.0
2021-11-17 12:10:00,48.51,48.53,48.49,48.5,44237.0,48.51,48.53,48.49,48.5,44237.0
2021-11-17 12:15:00,48.5,48.57,48.48,48.51,35253.0,48.5,48.57,48.48,48.51,35253.0
2021-11-17 12:20:00,48.52,48.57,48.5,48.54,38046.0,48.52,48.57,48.5,48.54,38046.0
2021-11-17 12:25:00,48.54,48.55,48.44,48.44,47194.0,48.54,48.55,48.44,48.44,47194.0
2021-11-17 12:30:00,48.45,48.46,48.38,48.46,60170.0,48.45,48.46,48.38,48.46,60170.0
2021-11-17 12:35:00,48.45,48.52,48.44,48.5,56527.0,48.45,48.52,48.44,48.5,56527.0
2021-11-17 12:40:00,48.5,48.53,48.37,48.44,33010.0,48.5,48.53,48.37,48.44,33010.0
2021-11-17 12:45:00,48.43,48.51,48.39,48.49,51406.0,48.43,48.51,48.39,48.49,51406.0
2021-11-17 12:50:00,48.49,48.54,48.36,48.37,34989.0,48.49,48.54,48.36,48.37,34989.0
2021-11-17 12:55:00,48.37,48.38,48.26,48.28,81566.0,48.37,48.38,48.26,48.28,81566.0
2021-11-17 13:00:00,48.27,48.4,48.25,48.39,51152.0,48.27,48.4,48.25,48.39,51152.0
2021-11-17 13:05:00,48.38,48.45,48.36,48.38,27091.0,48.38,48.45,48.36,48.38,27091.0
2021-11-17 13:10:00,48.37,48.44,48.36,48.38,23174.0,48.37,48.44,48.36,48.38,23174.0
2021-11-17 13:15:00,48.37,48.38,48.32,48.34,29891.0,48.37,48.38,48.32,48.34,29891.0
2021-11-17 13:20:00,48.34,48.45,48.33,48.45,22406.0,48.34,48.45,48.33,48.45,22406.0
2021-11-17 13:25:00,48.45,48.49,48.4,48.43,32433.0,48.45,48.49,48.4,48.43,32433.0
2021-11-17 13:30:00,48.43,48.62,48.43,48.61,37521.0,48.43,48.62,48.43,48.61,37521.0
2021-11-17 13:35:00,48.63,48.65,48.58,48.65,47603.0,48.63,48.65,48.58,48.65,47603.0
2021-11-17 13:40:00,48.65,48.71,48.64,48.66,49954.0,48.65,48.71,48.64,48.66,49954.0
2021-11-17 13:45:00,48.66,48.71,48.63,48.65,50763.0,48.66,48.71,48.63,48.65,50763.0
2021-11-17 13:50:00,48.64,48.73,48.64,48.65,33422.0,48.64,48.73,48.64,48.65,33422.0
2021-11-17 13:55:00,48.64,48.77,48.64,48.76,35481.0,48.64,48.77,48.64,48.76,35481.0
2021-11-17 14:00:00,48.76,48.8,48.72,48.74,34103.0,48.76,48.8,48.72,48.74,34103.0
2021-11-17 14:05:00,48.73,48.79,48.63,48.74,55220.0,48.73,48.79,48.63,48.74,55220.0
2021-11-17 14:10:00,48.73,48.76,48.67,48.67,49978.0,48.73,48.76,48.67,48.67,49978.0
2021-11-17 14:15:00,48.68,48.7,48.62,48.7,47749.0,48.68,48.7,48.62,48.7,47749.0
2021-11-17 14:20:00,48.7,48.7,48.6,48.61,81406.0,48.7,48.7,48.6,48.61,81406.0
2021-11-17 14:25:00,48.61,48.71,48.58,48.7,51600.0,48.61,48.71,48.58,48.7,51600.0
2021-11-17 14:30:00,48.7,48.82,48.69,48.73,75806.0,48.7,48.82,48.69,48.73,75806.0
2021-11-17 14:35:00,48.73,48.85,48.73,48.84,43967.0,48.73,48.85,48.73,48.84,43967.0
2021-11-17 14:40:00,48.84,48.93,48.82,48.84,115549.0,48.84,48.93,48.82,48.84,115549.0
2021-11-17 14:45:00,48.83,48.85,48.79,48.82,50398.0,48.83,48.85,48.79,48.82,50398.0
2021-11-17 14:50:00,48.81,48.81,48.56,48.58,77335.0,48.81,48.81,48.56,48.58,77335.0
2021-11-17 14:55:00,48.58,48.62,48.53,48.61,48699.0,48.58,48.62,48.53,48.61,48699.0
2021-11-17 15:00:00,48.61,48.65,48.55,48.57,42460.0,48.61,48.65,48.55,48.57,42460.0
2021-11-17 15:05:00,48.58,48.73,48.56,48.72,65511.0,48.58,48.73,48.56,48.72,65511.0
2021-11-17 15:10:00,48.72,48.81,48.68,48.76,59024.0,48.72,48.81,48.68,48.76,59024.0
2021-11-17 15:15:00,48.77,48.93,48.77,48.89,91599.0,48.77,48.93,48.77,48.89,91599.0
2021-11-17 15:20:00,48.89,48.94,48.83,48.84,65814.0,48.89,48.94,48.83,48.84,65814.0
2021-11-17 15:25:00,48.85,48.91,48.84,48.86,51548.0,48.85,48.91,48.84,48.86,51548.0
2021-11-17 15:30:00,48.86,48.88,48.74,48.78,72110.0,48.86,48.88,48.74,48.78,72110.0
2021-11-17 15:35:00,48.78,48.84,48.76,48.81,51568.0,48.78,48.84,48.76,48.81,51568.0
2021-11-17 15:40:00,48.8,48.82,48.73,48.74,62772.0,48.8,48.82,48.73,48.74,62772.0
2021-11-17 15:45:00,48.74,48.79,48.72,48.74,82370.0,48.74,48.79,48.72,48.74,82370.0
2021-11-17 15:50:00,48.74,48.77,48.69,48.76,148506.0,48.74,48.77,48.69,48.76,148506.0
2021-11-17 15:55:00,48.76,48.77,48.71,48.74,282059.0,48.76,48.77,48.71,48.74,282059.0
2021-11-18 09:30:00,48.68,48.85,48.31,48.39,279213.0,48.68,48.85,48.31,48.39,279213.0
2021-11-18 09:35:00,48.38,48.68,48.28,48.52,134008.0,48.38,48.68,48.28,48.52,134008.0
2021-11-18 09:40:00,48.5,48.67,48.32,48.32,132465.0,48.5,48.67,48.32,48.32,132465.0
2021-11-18 09:45:00,48.33,48.46,48.19,48.23,175183.0,48.33,48.46,48.19,48.23,175183.0
2021-11-18 09:50:00,48.25,48.28,48.06,48.24,219553.0,48.25,48.28,48.06,48.24,219553.0
2021-11-18 09:55:00,48.23,48.23,47.99,48.02,219745.0,48.23,48.23,47.99,48.02,219745.0
2021-11-18 10:00:00,48.01,48.07,47.85,47.89,199819.0,48.01,48.07,47.85,47.89,199819.0
2021-11-18 10:05:00,47.89,47.91,47.57,47.57,211981.0,47.89,47.91,47.57,47.57,211981.0
2021-11-18 10:10:00,47.57,47.58,47.21,47.34,330414.0,47.57,47.58,47.21,47.34,330414.0
2021-11-18 10:15:00,47.34,47.42,47.11,47.11,197666.0,47.34,47.42,47.11,47.11,197666.0
2021-11-18 10:20:00,47.11,47.2,47.04,47.11,209198.0,47.11,47.2,47.04,47.11,209198.0
2021-11-18 10:25:00,47.1,47.11,46.91,47.02,274821.0,47.1,47.11,46.91,47.02,274821.0
2021-11-18 10:30:00,47.02,47.13,46.96,47.08,217148.0,47.02,47.13,46.96,47.08,217148.0
2021-11-18 10:35:00,47.09,47.32,47.0,47.09,162072.0,47.09,47.32,47.0,47.09,162072.0
2021-11-18 10:40:00,47.09,47.15,46.98,47.04,155556.0,47.09,47.15,46.98,47.04,155556.0
2021-11-18 10:45:00,47.04,47.25,47.0,47.21,147861.0,47.04,47.25,47.0,47.21,147861.0
2021-11-18 10:50:00,47.19,47.31,47.07,47.18,131878.0,47.19,47.31,47.07,47.18,131878.0
2021-11-18 10:55:00,47.19,47.32,47.17,47.23,83927.0,47.19,47.32,47.17,47.23,83927.0
2021-11-18 11:00:00,47.22,47.38,47.19,47.36,161127.0,47.22,47.38,47.19,47.36,161127.0
2021-11-18 11:05:00,47.37,47.6,47.36,47.55,180649.0,47.37,47.6,47.36,47.55,180649.0
2021-11-18 11:10:00,47.56,47.72,47.52,47.7,85850.0,47.56,47.72,47.52,47.7,85850.0
2021-11-18 11:15:00,47.71,47.76,47.63,47.65,104398.0,47.71,47.76,47.63,47.65,104398.0
2021-11-18 11:20:00,47.65,47.73,47.61,47.72,73709.0,47.65,47.73,47.61,47.72,73709.0
2021-11-18 11:25:00,47.71,47.78,47.61,47.66,58078.0,47.71,47.78,47.61,47.66,58078.0
2021-11-18 11:30:00,47.65,47.72,47.56,47.66,65239.0,47.65,47.72,47.56,47.66,65239.0
2021-11-18 11:35:00,47.66,47.71,47.57,47.66,60935.0,47.66,47.71,47.57,47.66,60935.0
2021-11-18 11:40:00,47.65,47.7,47.62,47.64,57525.0,47.65,47.7,47.62,47.64,57525.0
2021-11-18 11:45:00,47.65,47.7,47.49,47.5,77684.0,47.65,47.7,47.49,47.5,77684.0
2021-11-18 11:50:00,47.52,47.58,47.49,47.55,63594.0,47.52,47.58,47.49,47.55,63594.0
2021-11-18 11:55:00,47.55,47.62,47.54,47.58,40200.0,47.55,47.62,47.54,47.58,40200.0
2021-11-18 12:00:00,47.58,47.58,47.5,47.53,51459.0,47.58,47.58,47.5,47.53,51459.0
2021-11-18 12:05:00,47.53,47.54,47.37,47.38,106946.0,47.53,47.54,47.37,47.38,106946.0
2021-11-18 12:10:00,47.39,47.44,47.37,47.39,60238.0,47.39,47.44,47.37,47.39,60238.0
2021-11-18 12:15:00,47.39,47.47,47.35,47.38,87609.0,47.39,47.47,47.35,47.38,87609.0
2021-11-18 12:20:00,47.4,47.5,47.39,47.45,66226.0,47.4,47.5,47.39,47.45,66226.0
2021-11-18 12:25:00,47.45,47.49,47.42,47.47,49262.0,47.45,47.49,47.42,47.47,49262.0
2021-11-18 12:30:00,47.48,47.52,47.4,47.41,112715.0,47.48,47.52,47.4,47.41,112715.0
2021-11-18 12:35:00,47.42,47.44,47.3,47.34,82352.0,47.42,47.44,47.3,47.34,82352.0
2021-11-18 12:40:00,47.35,47.41,47.33,47.36,52949.0,47.35,47.41,47.33,47.36,52949.0
2021-11-18 12:45:00,47.35,47.41,47.34,47.39,41669.0,47.35,47.41,47.34,47.39,41669.0
2021-11-18 12:50:00,47.39,47.41,47.32,47.39,143351.0,47.39,47.41,47.32,47.39,143351.0
2021-11-18 12:55:00,47.39,47.42,47.31,47.33,93522.0,47.39,47.42,47.31,47.33,93522.0
2021-11-18 13:00:00,47.32,47.32,47.21,47.25,71715.0,47.32,47.32,47.21,47.25,71715.0
2021-11-18 13:05:00,47.25,47.27,47.18,47.2,63006.0,47.25,47.27,47.18,47.2,63006.0
2021-11-18 13:10:00,47.2,47.24,47.16,47.18,75642.0,47.2,47.24,47.16,47.18,75642.0
2021-11-18 13:15:00,47.17,47.18,47.06,47.07,96294.0,47.17,47.18,47.06,47.07,96294.0
2021-11-18 13:20:00,47.07,47.07,46.96,46.97,170578.0,47.07,47.07,46.96,46.97,170578.0
2021-11-18 13:25:00,46.98,47.04,46.95,47.04,64693.0,46.98,47.04,46.95,47.04,64693.0
2021-11-18 13:30:00,47.05,47.07,47.0,47.01,66988.0,47.05,47.07,47.0,47.01,66988.0
2021-11-18 13:35:00,47.01,47.14,46.99,47.09,125284.0,47.01,47.14,46.99,47.09,125284.0
2021-11-18 13:40:00,47.09,47.16,47.08,47.12,55151.0,47.09,47.16,47.08,47.12,55151.0
2021-11-18 13:45:00,47.12,47.13,47.07,47.07,42802.0,47.12,47.13,47.07,47.07,42802.0
2021-11-18 13:50:00,47.08,47.09,47.0,47.02,86663.0,47.08,47.09,47.0,47.02,86663.0
2021-11-18 13:55:00,47.02,47.13,47.02,47.12,42224.0,47.02,47.13,47.02,47.12,42224.0
2021-11-18 14:00:00,47.11,47.14,47.06,47.12,39361.0,47.11,47.14,47.06,47.12,39361.0
2021-11-18 14:05:00,47.12,47.14,47.07,47.07,39822.0,47.12,47.14,47.07,47.07,39822.0
2021-11-18 14:10:00,47.07,47.07,47.0,47.01,38166.0,47.07,47.07,47.0,47.01,38166.0
2021-11-18 14:15:00,47.01,47.12,47.0,47.05,72095.0,47.01,47.12,47.0,47.05,72095.0
2021-11-18 14:20:00,47.04,47.05,47.0,47.02,41101.0,47.04,47.05,47.0,47.02,41101.0
2021-11-18 14:25:00,47.02,47.1,47.01,47.08,67467.0,47.02,47.1,47.01,47.08,67467.0
2021-11-18 14:30:00,47.09,47.1,47.01,47.05,63351.0,47.09,47.1,47.01,47.05,63351.0
2021-11-18 14:35:00,47.06,47.17,47.04,47.17,64618.0,47.06,47.17,47.04,47.17,64618.0
2021-11-18 14:40:00,47.16,47.22,47.16,47.16,64969.0,47.16,47.22,47.16,47.16,64969.0
2021-11-18 14:45:00,47.16,47.2,47.15,47.18,36973.0,47.16,47.2,47.15,47.18,36973.0
2021-11-18 14:50:00,47.18,47.22,47.16,47.19,47240.0,47.18,47.22,47.16,47.19,47240.0
2021-11-18 14:55:00,47.18,47.24,47.11,47.23,69873.0,47.18,47.24,47.11,47.23,69873.0
2021-11-18 15:00:00,47.22,47.23,47.16,47.19,49772.0,47.22,47.23,47.16,47.19,49772.0
2021-11-18 15:05:00,47.19,47.24,47.14,47.21,44014.0,47.19,47.24,47.14,47.21,44014.0
2021-11-18 15:10:00,47.21,47.22,47.13,47.2,53896.0,47.21,47.22,47.13,47.2,53896.0
2021-11-18 15:15:00,47.2,47.24,47.16,47.2,41159.0,47.2,47.24,47.16,47.2,41159.0
2021-11-18 15:20:00,47.2,47.26,47.19,47.26,43336.0,47.2,47.26,47.19,47.26,43336.0
2021-11-18 15:25:00,47.26,47.36,47.26,47.34,80095.0,47.26,47.36,47.26,47.34,80095.0
2021-11-18 15:30:00,47.34,47.43,47.34,47.39,69490.0,47.34,47.43,47.34,47.39,69490.0
2021-11-18 15:35:00,47.39,47.45,47.28,47.28,69739.0,47.39,47.45,47.28,47.28,69739.0
2021-11-18 15:40:00,47.28,47.3,47.23,47.27,77259.0,47.28,47.3,47.23,47.27,77259.0
2021-11-18 15:45:00,47.26,47.35,47.26,47.3,127297.0,47.26,47.35,47.26,47.3,127297.0
2021-11-18 15:50:00,47.3,47.37,47.29,47.33,108887.0,47.3,47.37,47.29,47.33,108887.0
2021-11-18 15:55:00,47.32,47.45,47.32,47.43,291434.0,47.32,47.45,47.32,47.43,291434.0
2021-11-19 09:30:00,46.54,46.54,45.82,45.83,929301.0,46.54,46.54,45.82,45.83,929301.0
2021-11-19 09:35:00,45.84,45.95,45.41,45.44,605823.0,45.84,45.95,45.41,45.44,605823.0
2021-11-19 09:40:00,45.44,45.54,45.22,45.32,552664.0,45.44,45.54,45.22,45.32,552664.0
2021-11-19 09:45:00,45.32,45.77,45.29,45.69,589419.0,45.32,45.77,45.29,45.69,589419.0
2021-11-19 09:50:00,45.69,45.75,45.32,45.63,385309.0,45.69,45.75,45.32,45.63,385309.0
2021-11-19 09:55:00,45.63,45.7,45.46,45.53,255760.0,45.63,45.7,45.46,45.53,255760.0
2021-11-19 10:00:00,45.52,45.52,45.26,45.3,350572.0,45.52,45.52,45.26,45.3,350572.0
2021-11-19 10:05:00,45.3,45.69,45.29,45.64,274605.0,45.3,45.69,45.29,45.64,274605.0
2021-11-19 10:10:00,45.64,45.78,45.6,45.73,184289.0,45.64,45.78,45.6,45.73,184289.0
2021-11-19 10:15:00,45.73,45.73,45.52,45.59,262709.0,45.73,45.73,45.52,45.59,262709.0
2021-11-19 10:20:00,45.59,45.68,45.55,45.67,125182.0,45.59,45.68,45.55,45.67,125182.0
2021-11-19 10:25:00,45.66,45.73,45.56,45.7,206775.0,45.66,45.73,45.56,45.7,206775.0
2021-11-19 10:30:00,45.69,45.82,45.65,45.77,198090.0,45.69,45.82,45.65,45.77,198090.0
2021-11-19 10:35:00,45.78,45.99,45.75,45.99,190500.0,45.78,45.99,45.75,45.99,190500.0
2021-11-19 10:40:00,45.99,46.14,45.92,46.05,344625.0,45.99,46.14,45.92,46.05,344625.0
2021-11-19 10:45:00,46.05,46.31,46.05,46.17,251704.0,46.05,46.31,46.05,46.17,251704.0
2021-11-19 10:50:00,46.16,46.16,45.84,45.86,192954.0,46.16,46.16,45.84,45.86,192954.0
2021-11-19 10:55:00,45.87,46.17,45.85,45.86,363010.0,45.87,46.17,45.85,45.86,363010.0
2021-11-19 11:00:00,45.85,46.09,45.8,46.0,181757.0,45.85,46.09,45.8,46.0,181757.0
2021-11-19 11:05:00,46.0,46.16,45.9,46.13,139469.0,46.0,46.16,45.9,46.13,139469.0
2021-11-19 11:10:00,46.12,46.13,45.97,45.97,65773.0,46.12,46.13,45.97,45.97,65773.0
2021-11-19 11:15:00,45.97,46.13,45.96,46.11,82007.0,45.97,46.13,45.96,46.11,82007.0
2021-11-19 11:20:00,46.11,46.15,46.05,46.08,79032.0,46.11,46.15,46.05,46.08,79032.0
2021-11-19 11:25:00,46.08,46.15,46.05,46.11,87605.0,46.08,46.15,46.05,46.11,87605.0
2021-11-19 11:30:00,46.1,46.15,46.03,46.13,131157.0,46.1,46.15,46.03,46.13,131157.0
2021-11-19 11:35:00,46.13,46.14,46.02,46.03,99069.0,46.13,46.14,46.02,46.03,99069.0
2021-11-19 11:40:00,46.04,46.1,45.96,46.09,90114.0,46.04,46.1,45.96,46.09,90114.0
2021-11-19 11:45:00,46.1,46.16,46.03,46.05,125375.0,46.1,46.16,46.03,46.05,125375.0
2021-11-19 11:50:00,46.05,46.14,46.0,46.11,154781.0,46.05,46.14,46.0,46.11,154781.0
2021-11-19 11:55:00,46.11,46.22,46.1,46.11,108846.0,46.11,46.22,46.1,46.11,108846.0
2021-11-19 12:00:00,46.11,46.14,46.01,46.02,195501.0,46.11,46.14,46.01,46.02,195501.0
2021-11-19 12:05:00,46.02,46.04,45.86,45.87,168243.0,46.02,46.04,45.86,45.87,168243.0
2021-11-19 12:10:00,45.86,45.91,45.82,45.84,98730.0,45.86,45.91,45.82,45.84,98730.0
2021-11-19 12:15:00,45.84,45.91,45.83,45.91,95627.0,45.84,45.91,45.83,45.91,95627.0
2021-11-19 12:20:00,45.9,45.91,45.86,45.89,67406.0,45.9,45.91,45.86,45.89,67406.0
2021-11-19 12:25:00,45.89,45.96,45.86,45.88,84213.0,45.89,45.96,45.86,45.88,84213.0
2021-11-19 12:30:00,45.88,45.99,45.83,45.93,121586.0,45.88,45.99,45.83,45.93,121586.0
2021-11-19 12:35:00,45.92,46.01,45.9,45.99,113635.0,45.92,46.01,45.9,45.99,113635.0
2021-11-19 12:40:00,45.98,45.99,45.91,45.95,49773.0,45.98,45.99,45.91,45.95,49773.0
2021-11-19 12:45:00,45.96,45.96,45.79,45.83,118717.0,45.96,45.96,45.79,45.83,118717.0
2021-11-19 12:50:00,45.84,45.95,45.84,45.95,84282.0,45.84,45.95,45.84,45.95,84282.0
2021-11-19 12:55:00,45.95,45.98,45.9,45.91,77396.0,45.95,45.98,45.9,45.91,77396.0
2021-11-19 13:00:00,45.91,45.91,45.84,45.88,83585.0,45.91,45.91,45.84,45.88,83585.0
2021-11-19 13:05:00,45.88,45.92,45.83,45.85,44103.0,45.88,45.92,45.83,45.85,44103.0
2021-11-19 13:10:00,45.84,45.86,45.8,45.83,52014.0,45.84,45.86,45.8,45.83,52014.0
2021-11-19 13:15:00,45.84,45.84,45.71,45.75,166671.0,45.84,45.84,45.71,45.75,166671.0
2021-11-19 13:20:00,45.77,45.77,45.68,45.69,85370.0,45.77,45.77,45.68,45.69,85370.0
2021-11-19 13:25:00,45.69,45.7,45.59,45.63,155086.0,45.69,45.7,45.59,45.63,155086.0
2021-11-19 13:30:00,45.62,45.68,45.59,45.66,67129.0,45.62,45.68,45.59,45.66,67129.0
2021-11-19 13:35:00,45.66,45.71,45.61,45.64,58743.0,45.66,45.71,45.61,45.64,58743.0
2021-11-19 13:40:00,45.63,45.63,45.56,45.63,60131.0,45.63,45.63,45.56,45.63,60131.0
2021-11-19 13:45:00,45.63,45.63,45.54,45.55,86546.0,45.63,45.63,45.54,45.55,86546.0
2021-11-19 13:50:00,45.55,45.73,45.55,45.68,76711.0,45.55,45.73,45.55,45.68,76711.0
2021-11-19 13:55:00,45.68,45.76,45.67,45.7,66121.0,45.68,45.76,45.67,45.7,66121.0
2021-11-19 14:00:00,45.69,45.73,45.67,45.68,41238.0,45.69,45.73,45.67,45.68,41238.0
2021-11-19 14:05:00,45.67,45.7,45.63,45.68,76288.0,45.67,45.7,45.63,45.68,76288.0
2021-11-19 14:10:00,45.68,45.73,45.65,45.71,63923.0,45.68,45.73,45.65,45.71,63923.0
2021-11-19 14:15:00,45.71,45.76,45.67,45.69,79843.0,45.71,45.76,45.67,45.69,79843.0
2021-11-19 14:20:00,45.69,45.69,45.63,45.65,63642.0,45.69,45.69,45.63,45.65,63642.0
2021-11-19 14:25:00,45.65,45.65,45.56,45.61,103582.0,45.65,45.65,45.56,45.61,103582.0
2021-11-19 14:30:00,45.61,45.64,45.54,45.58,81690.0,45.61,45.64,45.54,45.58,81690.0
2021-11-19 14:35:00,45.58,45.63,45.57,45.61,50585.0,45.58,45.63,45.57,45.61,50585.0
2021-11-19 14:40:00,45.61,45.68,45.6,45.63,64638.0,45.61,45.68,45.6,45.63,64638.0
2021-11-19 14:45:00,45.63,45.76,45.61,45.75,91477.0,45.63,45.76,45.61,45.75,91477.0
2021-11-19 14:50:00,45.76,45.89,45.74,45.87,206173.0,45.76,45.89,45.74,45.87,206173.0
2021-11-19 14:55:00,45.88,45.95,45.76,45.8,128857.0,45.88,45.95,45.76,45.8,128857.0
2021-11-19 15:00:00,45.81,45.87,45.72,45.73,158383.0,45.81,45.87,45.72,45.73,158383.0
2021-11-19 15:05:00,45.73,45.82,45.73,45.79,96617.0,45.73,45.82,45.73,45.79,96617.0
2021-11-19 15:10:00,45.78,45.94,45.76,45.93,366234.0,45.78,45.94,45.76,45.93,366234.0
2021-11-19 15:15:00,45.92,45.93,45.79,45.79,99868.0,45.92,45.93,45.79,45.79,99868.0
2021-11-19 15:20:00,45.79,45.86,45.76,45.79,83130.0,45.79,45.86,45.76,45.79,83130.0
2021-11-19 15:25:00,45.8,45.85,45.77,45.84,109922.0,45.8,45.85,45.77,45.84,109922.0
2021-11-19 15:30:00,45.84,45.99,45.83,45.97,154315.0,45.84,45.99,45.83,45.97,154315.0
2021-11-19 15:35:00,45.97,46.09,45.96,45.98,154784.0,45.97,46.09,45.96,45.98,154784.0
2021-11-19 15:40:00,45.98,46.01,45.89,45.93,144742.0,45.98,46.01,45.89,45.93,144742.0
2021-11-19 15:45:00,45.93,46.1,45.92,46.04,233842.0,45.93,46.1,45.92,46.04,233842.0
2021-11-19 15:50:00,46.05,46.1,45.99,46.02,277266.0,46.05,46.1,45.99,46.02,277266.0
2021-11-19 15:55:00,46.02,46.16,46.01,46.11,541004.0,46.02,46.16,46.01,46.11,541004.0
2021-11-22 09:30:00,46.67,47.09,46.5,46.74,430774.0,46.67,47.09,46.5,46.74,430774.0
2021-11-22 09:35:00,46.72,47.01,46.7,46.81,209606.0,46.72,47.01,46.7,46.81,209606.0
2021-11-22 09:40:00,46.8,46.83,46.56,46.77,234937.0,46.8,46.83,46.56,46.77,234937.0
2021-11-22 09:45:00,46.78,47.0,46.75,46.99,122948.0,46.78,47.0,46.75,46.99,122948.0
2021-11-22 09:50:00,46.99,47.1,46.84,47.03,151991.0,46.99,47.1,46.84,47.03,151991.0
2021-11-22 09:55:00,47.05,47.09,46.78,46.9,180205.0,47.05,47.09,46.78,46.9,180205.0
2021-11-22 10:00:00,46.9,47.08,46.87,47.05,122021.0,46.9,47.08,46.87,47.05,122021.0
2021-11-22 10:05:00,47.07,47.31,47.03,47.13,233578.0,47.07,47.31,47.03,47.13,233578.0
2021-11-22 10:10:00,47.12,47.33,47.0,47.02,146740.0,47.12,47.33,47.0,47.02,146740.0
2021-11-22 10:15:00,47.01,47.1,46.93,47.06,144054.0,47.01,47.1,46.93,47.06,144054.0
2021-11-22 10:20:00,47.04,47.25,47.04,47.23,120592.0,47.04,47.25,47.04,47.23,120592.0
2021-11-22 10:25:00,47.23,47.24,46.96,47.02,106643.0,47.23,47.24,46.96,47.02,106643.0
2021-11-22 10:30:00,47.02,47.1,46.95,47.04,117667.0,47.02,47.1,46.95,47.04,117667.0
2021-11-22 10:35:00,47.05,47.07,46.81,46.82,159278.0,47.05,47.07,46.81,46.82,159278.0
2021-11-22 10:40:00,46.81,46.92,46.73,46.75,145053.0,46.81,46.92,46.73,46.75,145053.0
2021-11-22 10:45:00,46.75,46.76,46.56,46.63,171502.0,46.75,46.76,46.56,46.63,171502.0
2021-11-22 10:50:00,46.62,46.69,46.53,46.54,64828.0,46.62,46.69,46.53,46.54,64828.0
2021-11-22 10:55:00,46.55,46.61,46.5,46.57,96124.0,46.55,46.61,46.5,46.57,96124.0
2021-11-22 11:00:00,46.58,46.59,46.5,46.53,166812.0,46.58,46.59,46.5,46.53,166812.0
2021-11-22 11:05:00,46.54,46.62,46.5,46.5,102320.0,46.54,46.62,46.5,46.5,102320.0
2021-11-22 11:10:00,46.51,46.66,46.5,46.52,130598.0,46.51,46.66,46.5,46.52,130598.0
2021-11-22 11:15:00,46.51,46.61,46.5,46.52,95429.0,46.51,46.61,46.5,46.52,95429.0
2021-11-22 11:20:00,46.55,46.78,46.53,46.75,164346.0,46.55,46.78,46.53,46.75,164346.0
2021-11-22 11:25:00,46.75,46.77,46.54,46.6,70728.0,46.75,46.77,46.54,46.6,70728.0
2021-11-22 11:30:00,46.6,46.6,46.5,46.5,121779.0,46.6,46.6,46.5,46.5,121779.0
2021-11-22 11:35:00,46.5,46.54,46.5,46.51,90462.0,46.5,46.54,46.5,46.51,90462.0
2021-11-22 11:40:00,46.51,46.58,46.38,46.43,215211.0,46.51,46.58,46.38,46.43,215211.0
2021-11-22 11:45:00,46.43,46.46,46.24,46.26,139378.0,46.43,46.46,46.24,46.26,139378.0
2021-11-22 11:50:00,46.26,46.26,45.9,45.9,165732.0,46.26,46.26,45.9,45.9,165732.0
2021-11-22 11:55:00,45.9,46.13,45.8,46.1,175719.0,45.9,46.13,45.8,46.1,175719.0
2021-11-22 12:00:00,46.08,46.27,46.04,46.24,154063.0,46.08,46.27,46.04,46.24,154063.0
2021-11-22 12:05:00,46.23,46.23,46.06,46.1,118345.0,46.23,46.23,46.06,46.1,118345.0
2021-11-22 12:10:00,46.08,46.25,46.07,46.17,121839.0,46.08,46.25,46.07,46.17,121839.0
2021-11-22 12:15:00,46.19,46.25,46.06,46.16,97363.0,46.19,46.25,46.06,46.16,97363.0
2021-11-22 12:20:00,46.16,46.16,46.03,46.05,106456.0,46.16,46.16,46.03,46.05,106456.0
2021-11-22 12:25:00,46.06,46.23,46.06,46.17,114818.0,46.06,46.23,46.06,46.17,114818.0
2021-11-22 12:30:00,46.17,46.27,46.12,46.17,146324.0,46.17,46.27,46.12,46.17,146324.0
2021-11-22 12:35:00,46.15,46.19,46.11,46.11,35301.0,46.15,46.19,46.11,46.11,35301.0
2021-11-22 12:40:00,46.12,46.19,46.12,46.16,32840.0,46.12,46.19,46.12,46.16,32840.0
2021-11-22 12:45:00,46.15,46.18,46.09,46.11,53246.0,46.15,46.18,46.09,46.11,53246.0
2021-11-22 12:50:00,46.11,46.15,45.95,46.14,121682.0,46.11,46.15,45.95,46.14,121682.0
2021-11-22 12:55:00,46.14,46.26,46.12,46.24,68251.0,46.14,46.26,46.12,46.24,68251.0
2021-11-22 13:00:00,46.24,46.3,46.21,46.29,57380.0,46.24,46.3,46.21,46.29,57380.0
2021-11-22 13:05:00,46.28,46.31,46.23,46.24,68749.0,46.28,46.31,46.23,46.24,68749.0
2021-11-22 13:10:00,46.25,46.34,46.24,46.34,59054.0,46.25,46.34,46.24,46.34,59054.0
2021-11-22 13:15:00,46.33,46.42,46.3,46.4,61419.0,46.33,46.42,46.3,46.4,61419.0
2021-11-22 13:20:00,46.39,46.44,46.37,46.43,67698.0,46.39,46.44,46.37,46.43,67698.0
2021-11-22 13:25:00,46.43,46.46,46.37,46.41,61227.0,46.43,46.46,46.37,46.41,61227.0
2021-11-22 13:30:00,46.41,46.45,46.37,46.38,42432.0,46.41,46.45,46.37,46.38,42432.0
2021-11-22 13:35:00,46.38,46.41,46.33,46.37,35719.0,46.38,46.41,46.33,46.37,35719.0
2021-11-22 13:40:00,46.38,46.45,46.34,46.42,28530.0,46.38,46.45,46.34,46.42,28530.0
2021-11-22 13:45:00,46.42,46.48,46.38,46.44,53349.0,46.42,46.48,46.38,46.44,53349.0
2021-11-22 13:50:00,46.43,46.47,46.4,46.41,31934.0,46.43,46.47,46.4,46.41,31934.0
2021-11-22 13:55:00,46.42,46.44,46.35,46.37,48873.0,46.42,46.44,46.35,46.37,48873.0
2021-11-22 14:00:00,46.38,46.5,46.33,46.5,45344.0,46.38,46.5,46.33,46.5,45344.0
2021-11-22 14:05:00,46.5,46.52,46.46,46.52,41731.0,46.5,46.52,46.46,46.52,41731.0
2021-11-22 14:10:00,46.5,46.54,46.48,46.51,43827.0,46.5,46.54,46.48,46.51,43827.0
2021-11-22 14:15:00,46.51,46.51,46.4,46.48,54332.0,46.51,46.51,46.4,46.48,54332.0
2021-11-22 14:20:00,46.48,46.52,46.45,46.5,36166.0,46.48,46.52,46.45,46.5,36166.0
2021-11-22 14:25:00,46.5,46.61,46.49,46.61,94508.0,46.5,46.61,46.49,46.61,94508.0
2021-11-22 14:30:00,46.61,46.66,46.58,46.62,89026.0,46.61,46.66,46.58,46.62,89026.0
2021-11-22 14:35:00,46.61,46.69,46.58,46.61,70667.0,46.61,46.69,46.58,46.61,70667.0
2021-11-22 14:40:00,46.61,46.64,46.57,46.62,51210.0,46.61,46.64,46.57,46.62,51210.0
2021-11-22 14:45:00,46.62,46.63,46.55,46.59,43022.0,46.62,46.63,46.55,46.59,43022.0
2021-11-22 14:50:00,46.59,46.68,46.58,46.67,70512.0,46.59,46.68,46.58,46.67,70512.0
2021-11-22 14:55:00,46.66,46.75,46.64,46.73,56158.0,46.66,46.75,46.64,46.73,56158.0
2021-11-22 15:00:00,46.74,46.92,46.71,46.9,85439.0,46.74,46.92,46.71,46.9,85439.0
2021-11-22 15:05:00,46.9,46.97,46.86,46.97,92055.0,46.9,46.97,46.86,46.97,92055.0
2021-11-22 15:10:00,46.96,46.99,46.82,46.83,93973.0,46.96,46.99,46.82,46.83,93973.0
2021-11-22 15:15:00,46.83,46.85,46.78,46.78,55631.0,46.83,46.85,46.78,46.78,55631.0
2021-11-22 15:20:00,46.79,46.8,46.72,46.8,72154.0,46.79,46.8,46.72,46.8,72154.0
2021-11-22 15:25:00,46.79,46.82,46.75,46.77,61407.0,46.79,46.82,46.75,46.77,61407.0
2021-11-22 15:30:00,46.77,46.9,46.76,46.89,86174.0,46.77,46.9,46.76,46.89,86174.0
2021-11-22 15:35:00,46.9,46.94,46.81,46.85,79120.0,46.9,46.94,46.81,46.85,79120.0
2021-11-22 15:40:00,46.84,46.85,46.71,46.72,100892.0,46.84,46.85,46.71,46.72,100892.0
2021-11-22 15:45:00,46.73,46.75,46.66,46.69,113763.0,46.73,46.75,46.66,46.69,113763.0
2021-11-22 15:50:00,46.69,46.73,46.61,46.62,177489.0,46.69,46.73,46.61,46.62,177489.0
2021-11-22 15:55:00,46.62,46.69,46.46,46.47,564063.0,46.62,46.69,46.46,46.47,564063.0
2021-11-23 09:30:00,46.74,47.59,46.74,47.23,550879.0,46.74,47.59,46.74,47.23,550879.0
2021-11-23 09:35:00,47.23,47.39,47.05,47.34,203661.0,47.23,47.39,47.05,47.34,203661.0
2021-11-23 09:40:00,47.35,47.49,47.24,47.3,150197.0,47.35,47.49,47.24,47.3,150197.0
2021-11-23 09:45:00,47.31,47.36,47.11,47.12,125788.0,47.31,47.36,47.11,47.12,125788.0
2021-11-23 09:50:00,47.11,47.23,46.98,47.15,127547.0,47.11,47.23,46.98,47.15,127547.0
2021-11-23 09:55:00,47.14,47.24,47.04,47.06,75353.0,47.14,47.24,47.04,47.06,75353.0
2021-11-23 10:00:00,47.06,47.12,46.91,47.07,90163.0,47.06,47.12,46.91,47.07,90163.0
2021-11-23 10:05:00,47.06,47.2,46.81,46.88,159288.0,47.06,47.2,46.81,46.88,159288.0
2021-11-23 10:10:00,46.88,47.04,46.87,46.97,89185.0,46.88,47.04,46.87,46.97,89185.0
2021-11-23 10:15:00,47.01,47.14,47.0,47.08,96731.0,47.01,47.14,47.0,47.08,96731.0
2021-11-23 10:20:00,47.08,47.08,46.89,46.91,67074.0,47.08,47.08,46.89,46.91,67074.0
2021-11-23 10:25:00,46.93,47.02,46.91,46.91,68638.0,46.93,47.02,46.91,46.91,68638.0
2021-11-23 10:30:00,46.9,47.06,46.82,46.83,70436.0,46.9,47.06,46.82,46.83,70436.0
2021-11-23 10:35:00,46.83,46.86,46.66,46.69,120176.0,46.83,46.86,46.66,46.69,120176.0
2021-11-23 10:40:00,46.71,46.81,46.7,46.76,53377.0,46.71,46.81,46.7,46.76,53377.0
2021-11-23 10:45:00,46.77,46.88,46.74,46.83,59886.0,46.77,46.88,46.74,46.83,59886.0
2021-11-23 10:50:00,46.82,46.82,46.67,46.69,37874.0,46.82,46.82,46.67,46.69,37874.0
2021-11-23 10:55:00,46.68,46.68,46.53,46.6,92660.0,46.68,46.68,46.53,46.6,92660.0
2021-11-23 11:00:00,46.6,46.64,46.46,46.52,189027.0,46.6,46.64,46.46,46.52,189027.0
2021-11-23 11:05:00,46.52,46.62,46.48,46.56,65662.0,46.52,46.62,46.48,46.56,65662.0
2021-11-23 11:10:00,46.56,46.78,46.56,46.73,89177.0,46.56,46.78,46.56,46.73,89177.0
2021-11-23 11:15:00,46.74,46.86,46.72,46.76,78371.0,46.74,46.86,46.72,46.76,78371.0
2021-11-23 11:20:00,46.75,46.83,46.69,46.69,74422.0,46.75,46.83,46.69,46.69,74422.0
2021-11-23 11:25:00,46.7,46.77,46.66,46.7,52945.0,46.7,46.77,46.66,46.7,52945.0
2021-11-23 11:30:00,46.71,46.88,46.7,46.73,82950.0,46.71,46.88,46.7,46.73,82950.0
2021-11-23 11:35:00,46.74,46.95,46.68,46.93,70647.0,46.74,46.95,46.68,46.93,70647.0
2021-11-23 11:40:00,46.93,46.93,46.77,46.77,31621.0,46.93,46.93,46.77,46.77,31621.0
2021-11-23 11:45:00,46.77,46.9,46.75,46.84,34930.0,46.77,46.9,46.75,46.84,34930.0
2021-11-23 11:50:00,46.84,46.87,46.74,46.75,34889.0,46.84,46.87,46.74,46.75,34889.0
2021-11-23 11:55:00,46.75,46.78,46.67,46.67,59249.0,46.75,46.78,46.67,46.67,59249.0
2021-11-23 12:00:00,46.67,46.67,46.53,46.55,57007.0,46.67,46.67,46.53,46.55,57007.0
2021-11-23 12:05:00,46.57,46.63,46.55,46.6,53772.0,46.57,46.63,46.55,46.6,53772.0
2021-11-23 12:10:00,46.61,46.67,46.52,46.53,26225.0,46.61,46.67,46.52,46.53,26225.0
2021-11-23 12:15:00,46.54,46.72,46.53,46.71,42142.0,46.54,46.72,46.53,46.71,42142.0
2021-11-23 12:20:00,46.71,46.79,46.68,46.78,68265.0,46.71,46.79,46.68,46.78,68265.0
2021-11-23 12:25:00,46.78,46.83,46.73,46.76,81029.0,46.78,46.83,46.73,46.76,81029.0
2021-11-23 12:30:00,46.76,46.89,46.75,46.87,54993.0,46.76,46.89,46.75,46.87,54993.0
2021-11-23 12:35:00,46.87,46.89,46.78,46.79,28864.0,46.87,46.89,46.78,46.79,28864.0
2021-11-23 12:40:00,46.79,46.79,46.71,46.72,28248.0,46.79,46.79,46.71,46.72,28248.0
2021-11-23 12:45:00,46.73,46.8,46.73,46.76,19133.0,46.73,46.8,46.73,46.76,19133.0
2021-11-23 12:50:00,46.76,46.79,46.73,46.73,15753.0,46.76,46.79,46.73,46.73,15753.0
2021-11-23 12:55:00,46.73,46.73,46.63,46.65,39736.0,46.73,46.73,46.63,46.65,39736.0
2021-11-23 13:00:00,46.65,46.79,46.64,46.79,28645.0,46.65,46.79,46.64,46.79,28645.0
2021-11-23 13:05:00,46.79,46.79,46.65,46.66,21870.0,46.79,46.79,46.65,46.66,21870.0
2021-11-23 13:10:00,46.65,46.65,46.5,46.51,105564.0,46.65,46.65,46.5,46.51,105564.0
2021-11-23 13:15:00,46.51,46.6,46.46,46.48,65610.0,46.51,46.6,46.46,46.48,65610.0
2021-11-23 13:20:00,46.49,46.61,46.49,46.56,48175.0,46.49,46.61,46.49,46.56,48175.0
2021-11-23 13:25:00,46.55,46.58,46.51,46.56,44243.0,46.55,46.58,46.51,46.56,44243.0
2021-11-23 13:30:00,46.58,46.66,46.51,46.54,54901.0,46.58,46.66,46.51,46.54,54901.0
2021-11-23 13:35:00,46.53,46.6,46.51,46.57,25782.0,46.53,46.6,46.51,46.57,25782.0
2021-11-23 13:40:00,46.57,46.62,46.46,46.47,29292.0,46.57,46.62,46.46,46.47,29292.0
2021-11-23 13:45:00,46.48,46.63,46.47,46.56,45251.0,46.48,46.63,46.47,46.56,45251.0
2021-11-23 13:50:00,46.55,46.71,46.55,46.69,35624.0,46.55,46.71,46.55,46.69,35624.0
2021-11-23 13:55:00,46.7,46.7,46.57,46.6,39396.0,46.7,46.7,46.57,46.6,39396.0
2021-11-23 14:00:00,46.61,46.7,46.6,46.6,41879.0,46.61,46.7,46.6,46.6,41879.0
2021-11-23 14:05:00,46.6,46.69,46.57,46.65,29660.0,46.6,46.69,46.57,46.65,29660.0
2021-11-23 14:10:00,46.65,46.7,46.63,46.67,34494.0,46.65,46.7,46.63,46.67,34494.0
2021-11-23 14:15:00,46.66,46.67,46.52,46.52,49789.0,46.66,46.67,46.52,46.52,49789.0
2021-11-23 14:20:00,46.52,46.57,46.49,46.56,53403.0,46.52,46.57,46.49,46.56,53403.0
2021-11-23 14:25:00,46.57,46.67,46.57,46.63,45162.0,46.57,46.67,46.57,46.63,45162.0
2021-11-23 14:30:00,46.62,46.67,46.47,46.48,51947.0,46.62,46.67,46.47,46.48,51947.0
2021-11-23 14:35:00,46.48,46.67,46.47,46.6,45953.0,46.48,46.67,46.47,46.6,45953.0
2021-11-23 14:40:00,46.61,46.67,46.57,46.65,34817.0,46.61,46.67,46.57,46.65,34817.0
2021-11-23 14:45:00,46.64,46.73,46.63,46.72,56055.0,46.64,46.73,46.63,46.72,56055.0
2021-11-23 14:50:00,46.73,46.78,46.63,46.74,53106.0,46.73,46.78,46.63,46.74,53106.0
2021-11-23 14:55:00,46.73,46.75,46.66,46.7,35834.0,46.73,46.75,46.66,46.7,35834.0
2021-11-23 15:00:00,46.7,46.71,46.6,46.64,53330.0,46.7,46.71,46.6,46.64,53330.0
2021-11-23 15:05:00,46.65,46.75,46.64,46.71,63812.0,46.65,46.75,46.64,46.71,63812.0
2021-11-23 15:10:00,46.7,46.71,46.6,46.63,28703.0,46.7,46.71,46.6,46.63,28703.0
2021-11-23 15:15:00,46.64,46.71,46.58,46.6,42108.0,46.64,46.71,46.58,46.6,42108.0
2021-11-23 15:20:00,46.61,46.64,46.56,46.61,51596.0,46.61,46.64,46.56,46.61,51596.0
2021-11-23 15:25:00,46.61,46.67,46.51,46.52,59861.0,46.61,46.67,46.51,46.52,59861.0
2021-11-23 15:30:00,46.52,46.61,46.51,46.53,52481.0,46.52,46.61,46.51,46.53,52481.0
2021-11-23 15:35:00,46.52,46.62,46.48,46.59,80689.0,46.52,46.62,46.48,46.59,80689.0
2021-11-23 15:40:00,46.59,46.67,46.59,46.63,69456.0,46.59,46.67,46.59,46.63,69456.0
2021-11-23 15:45:00,46.64,46.65,46.56,46.61,86320.0,46.64,46.65,46.56,46.61,86320.0
2021-11-23 15:50:00,46.6,46.73,46.56,46.72,174011.0,46.6,46.73,46.56,46.72,174011.0
2021-11-23 15:55:00,46.71,46.74,46.67,46.71,176616.0,46.71,46.74,46.67,46.71,176616.0
2021-11-24 09:30:00,46.22,46.29,45.88,45.92,241179.0,46.22,46.29,45.88,45.92,241179.0
2021-11-24 09:35:00,45.93,46.39,45.8,46.24,177692.0,45.93,46.39,45.8,46.24,177692.0
2021-11-24 09:40:00,46.23,46.35,46.1,46.15,116804.0,46.23,46.35,46.1,46.15,116804.0
2021-11-24 09:45:00,46.18,46.37,46.12,46.24,98477.0,46.18,46.37,46.12,46.24,98477.0
2021-11-24 09:50:00,46.24,46.59,46.21,46.54,121451.0,46.24,46.59,46.21,46.54,121451.0
2021-11-24 09:55:00,46.55,46.81,46.5,46.73,144600.0,46.55,46.81,46.5,46.73,144600.0
2021-11-24 10:00:00,46.71,46.74,46.5,46.53,104200.0,46.71,46.74,46.5,46.53,104200.0
2021-11-24 10:05:00,46.53,46.74,46.5,46.64,126156.0,46.53,46.74,46.5,46.64,126156.0
2021-11-24 10:10:00,46.64,46.91,46.64,46.9,114810.0,46.64,46.91,46.64,46.9,114810.0
2021-11-24 10:15:00,46.91,46.94,46.77,46.83,57261.0,46.91,46.94,46.77,46.83,57261.0
2021-11-24 10:20:00,46.83,46.98,46.8,46.91,93129.0,46.83,46.98,46.8,46.91,93129.0
2021-11-24 10:25:00,46.93,46.97,46.89,46.93,52390.0,46.93,46.97,46.89,46.93,52390.0
2021-11-24 10:30:00,46.94,47.06,46.9,47.04,94296.0,46.94,47.06,46.9,47.04,94296.0
2021-11-24 10:35:00,47.02,47.13,47.01,47.03,82531.0,47.02,47.13,47.01,47.03,82531.0
2021-11-24 10:40:00,47.02,47.05,46.88,46.89,64076.0,47.02,47.05,46.88,46.89,64076.0
2021-11-24 10:45:00,46.9,46.99,46.87,46.99,40679.0,46.9,46.99,46.87,46.99,40679.0
2021-11-24 10:50:00,47.0,47.1,46.92,46.92,56940.0,47.0,47.1,46.92,46.92,56940.0
2021-11-24 10:55:00,46.92,47.03,46.91,46.98,34758.0,46.92,47.03,46.91,46.98,34758.0
2021-11-24 11:00:00,46.96,47.07,46.92,46.96,48308.0,46.96,47.07,46.92,46.96,48308.0
2021-11-24 11:05:00,46.96,47.04,46.96,47.03,41418.0,46.96,47.04,46.96,47.03,41418.0
2021-11-24 11:10:00,47.02,47.08,46.88,46.88,39158.0,47.02,47.08,46.88,46.88,39158.0
2021-11-24 11:15:00,46.89,46.99,46.86,46.96,65222.0,46.89,46.99,46.86,46.96,65222.0
2021-11-24 11:20:00,46.96,47.02,46.86,46.89,60198.0,46.96,47.02,46.86,46.89,60198.0
2021-11-24 11:25:00,46.9,46.93,46.79,46.91,55359.0,46.9,46.93,46.79,46.91,55359.0
2021-11-24 11:30:00,46.93,46.96,46.79,46.82,39960.0,46.93,46.96,46.79,46.82,39960.0
2021-11-24 11:35:00,46.81,46.87,46.79,46.86,30551.0,46.81,46.87,46.79,46.86,30551.0
2021-11-24 11:40:00,46.86,46.94,46.83,46.93,34152.0,46.86,46.94,46.83,46.93,34152.0
2021-11-24 11:45:00,46.93,46.96,46.85,46.88,44077.0,46.93,46.96,46.85,46.88,44077.0
2021-11-24 11:50:00,46.89,46.91,46.84,46.86,15819.0,46.89,46.91,46.84,46.86,15819.0
2021-11-24 11:55:00,46.86,46.87,46.79,46.81,30489.0,46.86,46.87,46.79,46.81,30489.0
2021-11-24 12:00:00,46.8,46.85,46.72,46.73,34229.0,46.8,46.85,46.72,46.73,34229.0
2021-11-24 12:05:00,46.73,46.76,46.62,46.63,69914.0,46.73,46.76,46.62,46.63,69914.0
2021-11-24 12:10:00,46.62,46.71,46.61,46.63,74383.0,46.62,46.71,46.61,46.63,74383.0
2021-11-24 12:15:00,46.63,46.67,46.57,46.66,54417.0,46.63,46.67,46.57,46.66,54417.0
2021-11-24 12:20:00,46.66,46.67,46.56,46.59,43037.0,46.66,46.67,46.56,46.59,43037.0
2021-11-24 12:25:00,46.58,46.62,46.55,46.61,22660.0,46.58,46.62,46.55,46.61,22660.0
2021-11-24 12:30:00,46.62,46.73,46.61,46.67,86639.0,46.62,46.73,46.61,46.67,86639.0
2021-11-24 12:35:00,46.67,46.7,46.66,46.68,32187.0,46.67,46.7,46.66,46.68,32187.0
2021-11-24 12:40:00,46.69,46.72,46.66,46.7,30950.0,46.69,46.72,46.66,46.7,30950.0
2021-11-24 12:45:00,46.71,46.78,46.69,46.75,45580.0,46.71,46.78,46.69,46.75,45580.0
2021-11-24 12:50:00,46.75,46.76,46.65,46.73,52365.0,46.75,46.76,46.65,46.73,52365.0
2021-11-24 12:55:00,46.73,46.77,46.69,46.71,95732.0,46.73,46.77,46.69,46.71,95732.0
2021-11-24 13:00:00,46.72,46.82,46.71,46.79,38073.0,46.72,46.82,46.71,46.79,38073.0
2021-11-24 13:05:00,46.79,46.84,46.77,46.82,38550.0,46.79,46.84,46.77,46.82,38550.0
2021-11-24 13:10:00,46.83,46.84,46.82,46.83,12579.0,46.83,46.84,46.82,46.83,12579.0
2021-11-24 13:15:00,46.84,46.93,46.83,46.9,37179.0,46.84,46.93,46.83,46.9,37179.0
2021-11-24 13:20:00,46.89,46.93,46.88,46.89,28055.0,46.89,46.93,46.88,46.89,28055.0
2021-11-24 13:25:00,46.88,46.89,46.84,46.84,30102.0,46.88,46.89,46.84,46.84,30102.0
2021-11-24 13:30:00,46.85,46.9,46.8,46.8,50219.0,46.85,46.9,46.8,46.8,50219.0
2021-11-24 13:35:00,46.8,46.81,46.76,46.78,41193.0,46.8,46.81,46.76,46.78,41193.0
2021-11-24 13:40:00,46.77,46.82,46.76,46.78,13245.0,46.77,46.82,46.76,46.78,13245.0
2021-11-24 13:45:00,46.79,46.82,46.75,46.78,24372.0,46.79,46.82,46.75,46.78,24372.0
2021-11-24 13:50:00,46.78,46.79,46.75,46.77,16087.0,46.78,46.79,46.75,46.77,16087.0
2021-11-24 13:55:00,46.77,46.77,46.7,46.7,26209.0,46.77,46.77,46.7,46.7,26209.0
2021-11-24 14:00:00,46.7,46.74,46.63,46.66,48695.0,46.7,46.74,46.63,46.66,48695.0
2021-11-24 14:05:00,46.66,46.67,46.57,46.62,41605.0,46.66,46.67,46.57,46.62,41605.0
2021-11-24 14:10:00,46.62,46.62,46.54,46.61,51542.0,46.62,46.62,46.54,46.61,51542.0
2021-11-24 14:15:00,46.61,46.69,46.59,46.68,35036.0,46.61,46.69,46.59,46.68,35036.0
2021-11-24 14:20:00,46.66,46.75,46.66,46.74,32549.0,46.66,46.75,46.66,46.74,32549.0
2021-11-24 14:25:00,46.73,46.76,46.65,46.68,42248.0,46.73,46.76,46.65,46.68,42248.0
2021-11-24 14:30:00,46.69,46.76,46.67,46.68,44452.0,46.69,46.76,46.67,46.68,44452.0
2021-11-24 14:35:00,46.68,46.7,46.66,46.68,15097.0,46.68,46.7,46.66,46.68,15097.0
2021-11-24 14:40:00,46.68,46.77,46.67,46.77,18837.0,46.68,46.77,46.67,46.77,18837.0
2021-11-24 14:45:00,46.77,46.81,46.71,46.71,42301.0,46.77,46.81,46.71,46.71,42301.0
2021-11-24 14:50:00,46.71,46.73,46.68,46.69,33082.0,46.71,46.73,46.68,46.69,33082.0
2021-11-24 14:55:00,46.68,46.73,46.68,46.72,33123.0,46.68,46.73,46.68,46.72,33123.0
2021-11-24 15:00:00,46.72,46.78,46.66,46.69,50953.0,46.72,46.78,46.66,46.69,50953.0
2021-11-24 15:05:00,46.7,46.8,46.69,46.8,32116.0,46.7,46.8,46.69,46.8,32116.0
2021-11-24 15:10:00,46.8,46.84,46.77,46.82,42980.0,46.8,46.84,46.77,46.82,42980.0
2021-11-24 15:15:00,46.82,46.82,46.77,46.78,32909.0,46.82,46.82,46.77,46.78,32909.0
2021-11-24 15:20:00,46.79,46.82,46.71,46.72,23488.0,46.79,46.82,46.71,46.72,23488.0
2021-11-24 15:25:00,46.73,46.81,46.72,46.8,27112.0,46.73,46.81,46.72,46.8,27112.0
2021-11-24 15:30:00,46.79,46.83,46.68,46.74,77897.0,46.79,46.83,46.68,46.74,77897.0
2021-11-24 15:35:00,46.73,46.83,46.73,46.83,41744.0,46.73,46.83,46.73,46.83,41744.0
2021-11-24 15:40:00,46.82,46.82,46.75,46.79,36875.0,46.82,46.82,46.75,46.79,36875.0
2021-11-24 15:45:00,46.79,46.79,46.72,46.73,38816.0,46.79,46.79,46.72,46.73,38816.0
2021-11-24 15:50:00,46.73,46.76,46.68,46.7,88608.0,46.73,46.76,46.68,46.7,88608.0
2021-11-24 15:55:00,46.7,46.8,46.67,46.73,237725.0,46.7,46.8,46.67,46.73,237725.0
2021-11-26 09:30:00,43.66,43.72,42.23,42.29,2693036.0,43.66,43.72,42.23,42.29,2693036.0
2021-11-26 09:35:00,42.28,42.81,42.2,42.59,1115047.0,42.28,42.81,42.2,42.59,1115047.0
2021-11-26 09:40:00,42.59,42.61,42.13,42.14,1200094.0,42.59,42.61,42.13,42.14,1200094.0
2021-11-26 09:45:00,42.13,42.3,42.0,42.3,1185973.0,42.13,42.3,42.0,42.3,1185973.0
2021-11-26 09:50:00,42.31,42.31,42.0,42.26,798242.0,42.31,42.31,42.0,42.26,798242.0
2021-11-26 09:55:00,42.25,42.38,42.03,42.11,532090.0,42.25,42.38,42.03,42.11,532090.0
2021-11-26 10:00:00,42.11,42.17,42.0,42.16,507976.0,42.11,42.17,42.0,42.16,507976.0
2021-11-26 10:05:00,42.16,42.18,41.68,41.71,1222791.0,42.16,42.18,41.68,41.71,1222791.0
2021-11-26 10:10:00,41.71,41.73,41.41,41.44,852602.0,41.71,41.73,41.41,41.44,852602.0
2021-11-26 10:15:00,41.45,41.49,41.2,41.21,826142.0,41.45,41.49,41.2,41.21,826142.0
2021-11-26 10:20:00,41.21,41.41,41.12,41.33,996784.0,41.21,41.41,41.12,41.33,996784.0
2021-11-26 10:25:00,41.33,41.36,41.2,41.26,564117.0,41.33,41.36,41.2,41.26,564117.0
2021-11-26 10:30:00,41.25,41.28,41.03,41.21,717392.0,41.25,41.28,41.03,41.21,717392.0
2021-11-26 10:35:00,41.21,41.39,41.16,41.32,424733.0,41.21,41.39,41.16,41.32,424733.0
2021-11-26 10:40:00,41.33,41.36,41.03,41.04,529546.0,41.33,41.36,41.03,41.04,529546.0
2021-11-26 10:45:00,41.05,41.09,40.83,41.08,939821.0,41.05,41.09,40.83,41.08,939821.0
2021-11-26 10:50:00,41.08,41.12,40.92,40.94,558340.0,41.08,41.12,40.92,40.94,558340.0
2021-11-26 10:55:00,40.95,41.04,40.88,41.02,472177.0,40.95,41.04,40.88,41.02,472177.0
2021-11-26 11:00:00,41.02,41.05,40.85,40.85,564716.0,41.02,41.05,40.85,40.85,564716.0
2021-11-26 11:05:00,40.86,41.05,40.8,41.03,557642.0,40.86,41.05,40.8,41.03,557642.0
2021-11-26 11:10:00,41.02,41.09,40.88,40.92,569739.0,41.02,41.09,40.88,40.92,569739.0
2021-11-26 11:15:00,40.91,40.92,40.63,40.63,710401.0,40.91,40.92,40.63,40.63,710401.0
2021-11-26 11:20:00,40.63,40.65,40.41,40.44,724734.0,40.63,40.65,40.41,40.44,724734.0
2021-11-26 11:25:00,40.44,40.53,40.42,40.46,452386.0,40.44,40.53,40.42,40.46,452386.0
2021-11-26 11:30:00,40.46,40.49,40.11,40.16,898270.0,40.46,40.49,40.11,40.16,898270.0
2021-11-26 11:35:00,40.16,40.49,40.13,40.43,669220.0,40.16,40.49,40.13,40.43,669220.0
2021-11-26 11:40:00,40.43,40.44,40.26,40.41,534942.0,40.43,40.44,40.26,40.41,534942.0
2021-11-26 11:45:00,40.41,40.53,40.32,40.44,435384.0,40.41,40.53,40.32,40.44,435384.0
2021-11-26 11:50:00,40.44,40.51,40.35,40.49,399432.0,40.44,40.51,40.35,40.49,399432.0
2021-11-26 11:55:00,40.5,40.74,40.48,40.7,505213.0,40.5,40.74,40.48,40.7,505213.0
2021-11-26 12:00:00,40.68,41.08,40.68,41.06,539459.0,40.68,41.08,40.68,41.06,539459.0
2021-11-26 12:05:00,41.05,41.5,41.05,41.5,658141.0,41.05,41.5,41.05,41.5,658141.0
2021-11-26 12:10:00,41.5,41.7,41.45,41.47,620495.0,41.5,41.7,41.45,41.47,620495.0
2021-11-26 12:15:00,41.47,41.75,41.47,41.57,566403.0,41.47,41.75,41.47,41.57,566403.0
2021-11-26 12:20:00,41.57,41.8,41.5,41.79,581005.0,41.57,41.8,41.5,41.79,581005.0
2021-11-26 12:25:00,41.78,42.13,41.77,42.05,637628.0,41.78,42.13,41.77,42.05,637628.0
2021-11-26 12:30:00,42.05,42.17,41.86,42.07,805360.0,42.05,42.17,41.86,42.07,805360.0
2021-11-26 12:35:00,42.07,42.3,42.02,42.11,723474.0,42.07,42.3,42.02,42.11,723474.0
2021-11-26 12:40:00,42.11,42.17,41.91,42.13,627627.0,42.11,42.17,41.91,42.13,627627.0
2021-11-26 12:45:00,42.12,42.18,41.89,41.9,444859.0,42.12,42.18,41.89,41.9,444859.0
2021-11-26 12:50:00,41.9,42.06,41.71,42.02,913320.0,41.9,42.06,41.71,42.02,913320.0
2021-11-26 12:55:00,42.02,42.29,41.99,42.26,1083418.0,42.02,42.29,41.99,42.26,1083418.0
2021-11-29 09:30:00,43.25,44.11,43.01,43.45,1321911.0,43.25,44.11,43.01,43.45,1321911.0
2021-11-29 09:35:00,43.44,43.6,43.23,43.38,654133.0,43.44,43.6,43.23,43.38,654133.0
2021-11-29 09:40:00,43.38,43.46,42.81,42.81,609511.0,43.38,43.46,42.81,42.81,609511.0
2021-11-29 09:45:00,42.82,42.95,42.43,42.44,590251.0,42.82,42.95,42.43,42.44,590251.0
2021-11-29 09:50:00,42.43,42.82,42.4,42.65,403138.0,42.43,42.82,42.4,42.65,403138.0
2021-11-29 09:55:00,42.67,42.98,42.61,42.89,362961.0,42.67,42.98,42.61,42.89,362961.0
2021-11-29 10:00:00,42.89,43.03,42.59,42.59,319655.0,42.89,43.03,42.59,42.59,319655.0
2021-11-29 10:05:00,42.59,42.71,42.15,42.16,270497.0,42.59,42.71,42.15,42.16,270497.0
2021-11-29 10:10:00,42.16,42.3,42.03,42.26,289345.0,42.16,42.3,42.03,42.26,289345.0
2021-11-29 10:15:00,42.26,42.57,42.02,42.46,497877.0,42.26,42.57,42.02,42.46,497877.0
2021-11-29 10:20:00,42.47,42.52,42.25,42.27,267905.0,42.47,42.52,42.25,42.27,267905.0
2021-11-29 10:25:00,42.28,42.28,42.11,42.16,211210.0,42.28,42.28,42.11,42.16,211210.0
2021-11-29 10:30:00,42.16,42.17,41.9,41.97,348247.0,42.16,42.17,41.9,41.97,348247.0
2021-11-29 10:35:00,41.97,42.15,41.8,41.84,203547.0,41.97,42.15,41.8,41.84,203547.0
2021-11-29 10:40:00,41.84,41.89,41.68,41.89,279769.0,41.84,41.89,41.68,41.89,279769.0
2021-11-29 10:45:00,41.88,41.97,41.82,41.88,161233.0,41.88,41.97,41.82,41.88,161233.0
2021-11-29 10:50:00,41.88,41.95,41.82,41.84,104431.0,41.88,41.95,41.82,41.84,104431.0
2021-11-29 10:55:00,41.85,42.2,41.85,42.13,175790.0,41.85,42.2,41.85,42.13,175790.0
2021-11-29 11:00:00,42.12,42.24,42.05,42.23,191533.0,42.12,42.24,42.05,42.23,191533.0
2021-11-29 11:05:00,42.24,42.31,42.14,42.21,243399.0,42.24,42.31,42.14,42.21,243399.0
2021-11-29 11:10:00,42.21,42.23,42.0,42.0,162079.0,42.21,42.23,42.0,42.0,162079.0
2021-11-29 11:15:00,42.01,42.09,41.92,42.09,252050.0,42.01,42.09,41.92,42.09,252050.0
2021-11-29 11:20:00,42.09,42.19,41.92,41.97,113393.0,42.09,42.19,41.92,41.97,113393.0
2021-11-29 11:25:00,41.97,42.05,41.91,41.93,167694.0,41.97,42.05,41.91,41.93,167694.0
2021-11-29 11:30:00,41.93,41.97,41.82,41.83,182408.0,41.93,41.97,41.82,41.83,182408.0
2021-11-29 11:35:00,41.83,41.92,41.81,41.86,99278.0,41.83,41.92,41.81,41.86,99278.0
2021-11-29 11:40:00,41.86,42.0,41.83,42.0,100949.0,41.86,42.0,41.83,42.0,100949.0
2021-11-29 11:45:00,42.0,42.14,41.92,42.03,183676.0,42.0,42.14,41.92,42.03,183676.0
2021-11-29 11:50:00,42.03,42.03,41.91,41.94,87299.0,42.03,42.03,41.91,41.94,87299.0
2021-11-29 11:55:00,41.95,41.99,41.93,41.98,57614.0,41.95,41.99,41.93,41.98,57614.0
2021-11-29 12:00:00,41.98,42.07,41.97,42.06,107097.0,41.98,42.07,41.97,42.06,107097.0
2021-11-29 12:05:00,42.07,42.25,42.06,42.25,154891.0,42.07,42.25,42.06,42.25,154891.0
2021-11-29 12:10:00,42.25,42.38,42.19,42.36,193578.0,42.25,42.38,42.19,42.36,193578.0
2021-11-29 12:15:00,42.36,42.39,42.32,42.33,148488.0,42.36,42.39,42.32,42.33,148488.0
2021-11-29 12:20:00,42.33,42.58,42.32,42.58,190614.0,42.33,42.58,42.32,42.58,190614.0
2021-11-29 12:25:00,42.58,42.75,42.57,42.72,224712.0,42.58,42.75,42.57,42.72,224712.0
2021-11-29 12:30:00,42.72,42.79,42.71,42.78,166180.0,42.72,42.79,42.71,42.78,166180.0
2021-11-29 12:35:00,42.79,42.89,42.71,42.79,184566.0,42.79,42.89,42.71,42.79,184566.0
2021-11-29 12:40:00,42.8,42.89,42.78,42.88,132349.0,42.8,42.89,42.78,42.88,132349.0
2021-11-29 12:45:00,42.88,42.93,42.81,42.92,125275.0,42.88,42.93,42.81,42.92,125275.0
2021-11-29 12:50:00,42.92,42.92,42.85,42.87,149787.0,42.92,42.92,42.85,42.87,149787.0
2021-11-29 12:55:00,42.87,42.98,42.86,42.91,137579.0,42.87,42.98,42.86,42.91,137579.0
2021-11-29 13:00:00,42.91,43.07,42.89,43.02,155566.0,42.91,43.07,42.89,43.02,155566.0
2021-11-29 13:05:00,43.03,43.17,43.02,43.16,163777.0,43.03,43.17,43.02,43.16,163777.0
2021-11-29 13:10:00,43.16,43.17,42.95,42.98,152553.0,43.16,43.17,42.95,42.98,152553.0
2021-11-29 13:15:00,42.99,42.99,42.95,42.96,124583.0,42.99,42.99,42.95,42.96,124583.0
2021-11-29 13:20:00,42.95,42.97,42.9,42.91,449567.0,42.95,42.97,42.9,42.91,449567.0
2021-11-29 13:25:00,42.91,43.0,42.86,42.92,184837.0,42.91,43.0,42.86,42.92,184837.0
2021-11-29 13:30:00,42.92,42.97,42.83,42.93,109506.0,42.92,42.97,42.83,42.93,109506.0
2021-11-29 13:35:00,42.93,43.01,42.81,42.81,57661.0,42.93,43.01,42.81,42.81,57661.0
2021-11-29 13:40:00,42.82,42.84,42.65,42.66,58974.0,42.82,42.84,42.65,42.66,58974.0
2021-11-29 13:45:00,42.65,42.72,42.65,42.65,61655.0,42.65,42.72,42.65,42.65,61655.0
2021-11-29 13:50:00,42.66,42.76,42.64,42.76,68879.0,42.66,42.76,42.64,42.76,68879.0
2021-11-29 13:55:00,42.76,42.79,42.69,42.78,101594.0,42.76,42.79,42.69,42.78,101594.0
2021-11-29 14:00:00,42.79,42.81,42.73,42.78,61178.0,42.79,42.81,42.73,42.78,61178.0
2021-11-29 14:05:00,42.78,42.83,42.73,42.74,45678.0,42.78,42.83,42.73,42.74,45678.0
2021-11-29 14:10:00,42.73,42.84,42.73,42.82,83064.0,42.73,42.84,42.73,42.82,83064.0
2021-11-29 14:15:00,42.82,42.84,42.73,42.77,68189.0,42.82,42.84,42.73,42.77,68189.0
2021-11-29 14:20:00,42.76,42.82,42.75,42.76,65912.0,42.76,42.82,42.75,42.76,65912.0
2021-11-29 14:25:00,42.77,42.86,42.77,42.78,57111.0,42.77,42.86,42.77,42.78,57111.0
2021-11-29 14:30:00,42.78,42.84,42.66,42.66,93673.0,42.78,42.84,42.66,42.66,93673.0
2021-11-29 14:35:00,42.66,42.66,42.57,42.59,108646.0,42.66,42.66,42.57,42.59,108646.0
2021-11-29 14:40:00,42.59,42.74,42.59,42.73,63627.0,42.59,42.74,42.59,42.73,63627.0
2021-11-29 14:45:00,42.72,42.73,42.57,42.58,64749.0,42.72,42.73,42.57,42.58,64749.0
2021-11-29 14:50:00,42.58,42.58,42.51,42.52,111608.0,42.58,42.58,42.51,42.52,111608.0
2021-11-29 14:55:00,42.52,42.53,42.43,42.44,120856.0,42.52,42.53,42.43,42.44,120856.0
2021-11-29 15:00:00,42.44,42.52,42.38,42.45,114830.0,42.44,42.52,42.38,42.45,114830.0
2021-11-29 15:05:00,42.46,42.55,42.38,42.51,106834.0,42.46,42.55,42.38,42.51,106834.0
2021-11-29 15:10:00,42.51,42.56,42.5,42.52,85487.0,42.51,42.56,42.5,42.52,85487.0
2021-11-29 15:15:00,42.52,42.6,42.49,42.5,71280.0,42.52,42.6,42.49,42.5,71280.0
2021-11-29 15:20:00,42.5,42.52,42.45,42.46,77285.0,42.5,42.52,42.45,42.46,77285.0
2021-11-29 15:25:00,42.46,42.46,42.32,42.34,90525.0,42.46,42.46,42.32,42.34,90525.0
2021-11-29 15:30:00,42.34,42.5,42.33,42.5,138931.0,42.34,42.5,42.33,42.5,138931.0
2021-11-29 15:35:00,42.5,42.66,42.48,42.6,223320.0,42.5,42.66,42.48,42.6,223320.0
2021-11-29 15:40:00,42.59,42.69,42.56,42.61,164677.0,42.59,42.69,42.56,42.61,164677.0
2021-11-29 15:45:00,42.61,42.64,42.56,42.62,132315.0,42.61,42.64,42.56,42.62,132315.0
2021-11-29 15:50:00,42.61,42.63,42.55,42.59,252301.0,42.61,42.63,42.55,42.59,252301.0
2021-11-29 15:55:00,42.59,42.59,42.53,42.54,382131.0,42.59,42.59,42.53,42.54,382131.0
2021-11-30 09:30:00,41.51,42.07,41.3,41.68,808453.0,41.51,42.07,41.3,41.68,808453.0
2021-11-30 09:35:00,41.69,41.9,41.52,41.68,336007.0,41.69,41.9,41.52,41.68,336007.0
2021-11-30 09:40:00,41.68,41.97,41.59,41.97,263712.0,41.68,41.97,41.59,41.97,263712.0
2021-11-30 09:45:00,41.96,42.12,41.71,41.76,226012.0,41.96,42.12,41.71,41.76,226012.0
2021-11-30 09:50:00,41.77,41.78,41.62,41.67,183448.0,41.77,41.78,41.62,41.67,183448.0
2021-11-30 09:55:00,41.67,41.79,41.53,41.54,195645.0,41.67,41.79,41.53,41.54,195645.0
2021-11-30 10:00:00,41.54,41.59,41.41,41.58,265989.0,41.54,41.59,41.41,41.58,265989.0
2021-11-30 10:05:00,41.55,41.75,41.43,41.49,177038.0,41.55,41.75,41.43,41.49,177038.0
2021-11-30 10:10:00,41.5,41.58,41.33,41.36,221194.0,41.5,41.58,41.33,41.36,221194.0
2021-11-30 10:15:00,41.36,41.62,41.35,41.4,169602.0,41.36,41.62,41.35,41.4,169602.0
2021-11-30 10:20:00,41.4,41.59,41.33,41.51,162396.0,41.4,41.59,41.33,41.51,162396.0
2021-11-30 10:25:00,41.5,41.72,41.49,41.72,138446.0,41.5,41.72,41.49,41.72,138446.0
2021-11-30 10:30:00,41.72,41.99,41.68,41.69,250399.0,41.72,41.99,41.68,41.69,250399.0
2021-11-30 10:35:00,41.68,41.86,41.65,41.7,132447.0,41.68,41.86,41.65,41.7,132447.0
2021-11-30 10:40:00,41.7,41.77,41.52,41.53,167058.0,41.7,41.77,41.52,41.53,167058.0
2021-11-30 10:45:00,41.54,41.63,41.46,41.47,144644.0,41.54,41.63,41.46,41.47,144644.0
2021-11-30 10:50:00,41.47,41.56,41.41,41.44,149967.0,41.47,41.56,41.41,41.44,149967.0
2021-11-30 10:55:00,41.45,41.5,41.26,41.27,215607.0,41.45,41.5,41.26,41.27,215607.0
2021-11-30 11:00:00,41.28,41.45,41.23,41.38,180664.0,41.28,41.45,41.23,41.38,180664.0
2021-11-30 11:05:00,41.36,41.36,41.18,41.29,144080.0,41.36,41.36,41.18,41.29,144080.0
2021-11-30 11:10:00,41.29,41.36,41.21,41.35,117621.0,41.29,41.36,41.21,41.35,117621.0
2021-11-30 11:15:00,41.35,41.54,41.27,41.51,112832.0,41.35,41.54,41.27,41.51,112832.0
2021-11-30 11:20:00,41.52,41.57,41.21,41.22,97473.0,41.52,41.57,41.21,41.22,97473.0
2021-11-30 11:25:00,41.21,41.34,41.16,41.21,96407.0,41.21,41.34,41.16,41.21,96407.0
2021-11-30 11:30:00,41.2,41.27,41.04,41.05,136626.0,41.2,41.27,41.04,41.05,136626.0
2021-11-30 11:35:00,41.07,41.14,41.02,41.13,147229.0,41.07,41.14,41.02,41.13,147229.0
2021-11-30 11:40:00,41.12,41.17,40.98,41.08,187947.0,41.12,41.17,40.98,41.08,187947.0
2021-11-30 11:45:00,41.07,41.12,40.91,41.0,201235.0,41.07,41.12,40.91,41.0,201235.0
2021-11-30 11:50:00,41.01,41.05,40.88,40.89,149794.0,41.01,41.05,40.88,40.89,149794.0
2021-11-30 11:55:00,40.9,40.99,40.84,40.98,147041.0,40.9,40.99,40.84,40.98,147041.0
2021-11-30 12:00:00,40.99,40.99,40.74,40.82,167217.0,40.99,40.99,40.74,40.82,167217.0
2021-11-30 12:05:00,40.8,40.86,40.67,40.7,142508.0,40.8,40.86,40.67,40.7,142508.0
2021-11-30 12:10:00,40.72,40.85,40.67,40.73,102065.0,40.72,40.85,40.67,40.73,102065.0
2021-11-30 12:15:00,40.72,41.05,40.72,41.04,150081.0,40.72,41.05,40.72,41.04,150081.0
2021-11-30 12:20:00,41.06,41.12,40.96,41.11,95915.0,41.06,41.12,40.96,41.11,95915.0
2021-11-30 12:25:00,41.11,41.25,41.09,41.23,128465.0,41.11,41.25,41.09,41.23,128465.0
2021-11-30 12:30:00,41.24,41.45,41.23,41.39,125786.0,41.24,41.45,41.23,41.39,125786.0
2021-11-30 12:35:00,41.39,41.42,41.14,41.15,112059.0,41.39,41.42,41.14,41.15,112059.0
2021-11-30 12:40:00,41.16,41.29,41.05,41.26,86065.0,41.16,41.29,41.05,41.26,86065.0
2021-11-30 12:45:00,41.25,41.28,41.17,41.21,101286.0,41.25,41.28,41.17,41.21,101286.0
2021-11-30 12:50:00,41.22,41.33,41.15,41.2,66595.0,41.22,41.33,41.15,41.2,66595.0
2021-11-30 12:55:00,41.21,41.26,41.08,41.12,68024.0,41.21,41.26,41.08,41.12,68024.0
2021-11-30 13:00:00,41.13,41.16,40.96,41.0,114749.0,41.13,41.16,40.96,41.0,114749.0
2021-11-30 13:05:00,41.01,41.12,41.01,41.07,35803.0,41.01,41.12,41.01,41.07,35803.0
2021-11-30 13:10:00,41.04,41.07,41.01,41.05,45227.0,41.04,41.07,41.01,41.05,45227.0
2021-11-30 13:15:00,41.05,41.19,41.03,41.05,85738.0,41.05,41.19,41.03,41.05,85738.0
2021-11-30 13:20:00,41.05,41.23,40.99,41.22,88263.0,41.05,41.23,40.99,41.22,88263.0
2021-11-30 13:25:00,41.22,41.22,40.99,41.0,76833.0,41.22,41.22,40.99,41.0,76833.0
2021-11-30 13:30:00,41.0,41.18,40.99,41.07,101404.0,41.0,41.18,40.99,41.07,101404.0
2021-11-30 13:35:00,41.07,41.22,41.07,41.2,81365.0,41.07,41.22,41.07,41.2,81365.0
2021-11-30 13:40:00,41.19,41.3,41.16,41.3,50166.0,41.19,41.3,41.16,41.3,50166.0
2021-11-30 13:45:00,41.29,41.33,41.17,41.17,57380.0,41.29,41.33,41.17,41.17,57380.0
2021-11-30 13:50:00,41.17,41.27,41.16,41.23,41566.0,41.17,41.27,41.16,41.23,41566.0
2021-11-30 13:55:00,41.22,41.38,41.22,41.38,75684.0,41.22,41.38,41.22,41.38,75684.0
2021-11-30 14:00:00,41.37,41.46,41.37,41.45,106755.0,41.37,41.46,41.37,41.45,106755.0
2021-11-30 14:05:00,41.43,41.57,41.39,41.55,117189.0,41.43,41.57,41.39,41.55,117189.0
2021-11-30 14:10:00,41.55,41.65,41.55,41.63,92319.0,41.55,41.65,41.55,41.63,92319.0
2021-11-30 14:15:00,41.63,41.64,41.53,41.56,88223.0,41.63,41.64,41.53,41.56,88223.0
2021-11-30 14:20:00,41.57,41.59,41.49,41.52,68524.0,41.57,41.59,41.49,41.52,68524.0
2021-11-30 14:25:00,41.52,41.59,41.41,41.44,63230.0,41.52,41.59,41.41,41.44,63230.0
2021-11-30 14:30:00,41.44,41.56,41.41,41.51,61040.0,41.44,41.56,41.41,41.51,61040.0
2021-11-30 14:35:00,41.51,41.6,41.5,41.59,41546.0,41.51,41.6,41.5,41.59,41546.0
2021-11-30 14:40:00,41.6,41.7,41.58,41.59,97599.0,41.6,41.7,41.58,41.59,97599.0
2021-11-30 14:45:00,41.59,41.63,41.48,41.5,139407.0,41.59,41.63,41.48,41.5,139407.0
2021-11-30 14:50:00,41.5,41.7,41.5,41.67,137772.0,41.5,41.7,41.5,41.67,137772.0
2021-11-30 14:55:00,41.66,41.83,41.63,41.83,178030.0,41.66,41.83,41.63,41.83,178030.0
2021-11-30 15:00:00,41.83,42.01,41.82,41.95,251016.0,41.83,42.01,41.82,41.95,251016.0
2021-11-30 15:05:00,41.95,42.14,41.93,42.05,196568.0,41.95,42.14,41.93,42.05,196568.0
2021-11-30 15:10:00,42.06,42.22,41.99,42.01,256054.0,42.06,42.22,41.99,42.01,256054.0
2021-11-30 15:15:00,42.01,42.2,42.01,42.19,226680.0,42.01,42.2,42.01,42.19,226680.0
2021-11-30 15:20:00,42.19,42.22,42.1,42.14,159961.0,42.19,42.22,42.1,42.14,159961.0
2021-11-30 15:25:00,42.14,42.15,41.96,42.0,157094.0,42.14,42.15,41.96,42.0,157094.0
2021-11-30 15:30:00,42.0,42.21,41.99,42.15,178557.0,42.0,42.21,41.99,42.15,178557.0
2021-11-30 15:35:00,42.14,42.23,42.04,42.18,123996.0,42.14,42.23,42.04,42.18,123996.0
2021-11-30 15:40:00,42.18,42.23,42.1,42.21,146953.0,42.18,42.23,42.1,42.21,146953.0
2021-11-30 15:45:00,42.21,42.29,42.12,42.17,153503.0,42.21,42.29,42.12,42.17,153503.0
2021-11-30 15:50:00,42.17,42.24,42.1,42.19,250302.0,42.17,42.24,42.1,42.19,250302.0
2021-11-30 15:55:00,42.2,42.34,42.18,42.25,548236.0,42.2,42.34,42.18,42.25,548236.0
2021-12-01 09:30:00,43.03,43.57,43.03,43.37,1186177.0,43.03,43.57,43.03,43.37,1186177.0
2021-12-01 09:35:00,43.38,43.43,43.0,43.09,516155.0,43.38,43.43,43.0,43.09,516155.0
2021-12-01 09:40:00,43.1,43.3,42.81,42.89,279178.0,43.1,43.3,42.81,42.89,279178.0
2021-12-01 09:45:00,42.88,42.99,42.59,42.98,328984.0,42.88,42.99,42.59,42.98,328984.0
2021-12-01 09:50:00,42.99,43.06,42.72,42.75,406937.0,42.99,43.06,42.72,42.75,406937.0
2021-12-01 09:55:00,42.76,43.06,42.7,43.05,174252.0,42.76,43.06,42.7,43.05,174252.0
2021-12-01 10:00:00,43.05,43.08,42.88,42.91,157107.0,43.05,43.08,42.88,42.91,157107.0
2021-12-01 10:05:00,42.93,43.06,42.91,43.0,163265.0,42.93,43.06,42.91,43.0,163265.0
2021-12-01 10:10:00,42.99,43.23,42.99,43.23,358782.0,42.99,43.23,42.99,43.23,358782.0
2021-12-01 10:15:00,43.24,43.26,42.91,42.96,318572.0,43.24,43.26,42.91,42.96,318572.0
2021-12-01 10:20:00,42.95,42.96,42.72,42.81,175061.0,42.95,42.96,42.72,42.81,175061.0
2021-12-01 10:25:00,42.8,42.89,42.72,42.82,119907.0,42.8,42.89,42.72,42.82,119907.0
2021-12-01 10:30:00,42.8,43.01,42.75,42.76,201027.0,42.8,43.01,42.75,42.76,201027.0
2021-12-01 10:35:00,42.77,42.77,42.51,42.52,227412.0,42.77,42.77,42.51,42.52,227412.0
2021-12-01 10:40:00,42.52,42.69,42.51,42.59,221223.0,42.52,42.69,42.51,42.59,221223.0
2021-12-01 10:45:00,42.6,42.77,42.54,42.76,116382.0,42.6,42.77,42.54,42.76,116382.0
2021-12-01 10:50:00,42.77,42.82,42.67,42.69,110624.0,42.77,42.82,42.67,42.69,110624.0
2021-12-01 10:55:00,42.66,42.74,42.55,42.63,109055.0,42.66,42.74,42.55,42.63,109055.0
2021-12-01 11:00:00,42.63,42.7,42.53,42.57,95490.0,42.63,42.7,42.53,42.57,95490.0
2021-12-01 11:05:00,42.56,42.58,42.46,42.52,154815.0,42.56,42.58,42.46,42.52,154815.0
2021-12-01 11:10:00,42.53,42.57,42.41,42.53,135639.0,42.53,42.57,42.41,42.53,135639.0
2021-12-01 11:15:00,42.54,42.56,42.42,42.49,115945.0,42.54,42.56,42.42,42.49,115945.0
2021-12-01 11:20:00,42.48,42.55,42.41,42.55,126485.0,42.48,42.55,42.41,42.55,126485.0
2021-12-01 11:25:00,42.55,42.57,42.37,42.43,102473.0,42.55,42.57,42.37,42.43,102473.0
2021-12-01 11:30:00,42.43,42.58,42.4,42.5,166455.0,42.43,42.58,42.4,42.5,166455.0
2021-12-01 11:35:00,42.5,42.53,42.0,42.02,330457.0,42.5,42.53,42.0,42.02,330457.0
2021-12-01 11:40:00,42.03,42.11,41.84,41.88,403734.0,42.03,42.11,41.84,41.88,403734.0
2021-12-01 11:45:00,41.87,41.88,41.58,41.66,396138.0,41.87,41.88,41.58,41.66,396138.0
2021-12-01 11:50:00,41.66,41.73,41.38,41.46,593881.0,41.66,41.73,41.38,41.46,593881.0
2021-12-01 11:55:00,41.47,41.57,41.24,41.35,552876.0,41.47,41.57,41.24,41.35,552876.0
2021-12-01 12:00:00,41.37,41.54,41.26,41.49,220364.0,41.37,41.54,41.26,41.49,220364.0
2021-12-01 12:05:00,41.47,41.57,41.29,41.56,205416.0,41.47,41.57,41.29,41.56,205416.0
2021-12-01 12:10:00,41.57,41.67,41.48,41.58,140058.0,41.57,41.67,41.48,41.58,140058.0
2021-12-01 12:15:00,41.57,41.71,41.52,41.66,111492.0,41.57,41.71,41.52,41.66,111492.0
2021-12-01 12:20:00,41.66,41.75,41.43,41.44,171364.0,41.66,41.75,41.43,41.44,171364.0
2021-12-01 12:25:00,41.43,41.57,41.4,41.46,167318.0,41.43,41.57,41.4,41.46,167318.0
2021-12-01 12:30:00,41.47,41.59,41.39,41.45,171529.0,41.47,41.59,41.39,41.45,171529.0
2021-12-01 12:35:00,41.44,41.45,41.23,41.41,218942.0,41.44,41.45,41.23,41.41,218942.0
2021-12-01 12:40:00,41.4,41.43,41.31,41.35,51754.0,41.4,41.43,41.31,41.35,51754.0
2021-12-01 12:45:00,41.35,41.39,41.16,41.18,122327.0,41.35,41.39,41.16,41.18,122327.0
2021-12-01 12:50:00,41.16,41.16,40.82,40.85,507656.0,41.16,41.16,40.82,40.85,507656.0
2021-12-01 12:55:00,40.85,40.91,40.65,40.67,354914.0,40.85,40.91,40.65,40.67,354914.0
2021-12-01 13:00:00,40.67,40.74,40.56,40.71,220322.0,40.67,40.74,40.56,40.71,220322.0
2021-12-01 13:05:00,40.76,40.81,40.56,40.62,213820.0,40.76,40.81,40.56,40.62,213820.0
2021-12-01 13:10:00,40.6,40.6,40.35,40.39,357520.0,40.6,40.6,40.35,40.39,357520.0
2021-12-01 13:15:00,40.39,40.63,40.31,40.49,289333.0,40.39,40.63,40.31,40.49,289333.0
2021-12-01 13:20:00,40.49,40.6,40.36,40.48,284079.0,40.49,40.6,40.36,40.48,284079.0
2021-12-01 13:25:00,40.49,40.56,40.42,40.45,153461.0,40.49,40.56,40.42,40.45,153461.0
2021-12-01 13:30:00,40.45,40.59,40.39,40.5,164030.0,40.45,40.59,40.39,40.5,164030.0
2021-12-01 13:35:00,40.5,40.56,40.42,40.46,133996.0,40.5,40.56,40.42,40.46,133996.0
2021-12-01 13:40:00,40.47,40.5,40.05,40.16,334419.0,40.47,40.5,40.05,40.16,334419.0
2021-12-01 13:45:00,40.15,40.22,39.81,39.87,624186.0,40.15,40.22,39.81,39.87,624186.0
2021-12-01 13:50:00,39.88,40.16,39.87,40.14,446383.0,39.88,40.16,39.87,40.14,446383.0
2021-12-01 13:55:00,40.15,40.32,40.08,40.28,243335.0,40.15,40.32,40.08,40.28,243335.0
2021-12-01 14:00:00,40.27,40.45,40.16,40.18,281005.0,40.27,40.45,40.16,40.18,281005.0
2021-12-01 14:05:00,40.18,40.25,40.07,40.09,190146.0,40.18,40.25,40.07,40.09,190146.0
2021-12-01 14:10:00,40.11,40.12,39.75,39.75,447308.0,40.11,40.12,39.75,39.75,447308.0
2021-12-01 14:15:00,39.76,39.85,39.53,39.55,370359.0,39.76,39.85,39.53,39.55,370359.0
2021-12-01 14:20:00,39.56,39.91,39.47,39.83,414901.0,39.56,39.91,39.47,39.83,414901.0
2021-12-01 14:25:00,39.84,39.95,39.72,39.86,223200.0,39.84,39.95,39.72,39.86,223200.0
2021-12-01 14:30:00,39.84,40.05,39.79,39.88,532462.0,39.84,40.05,39.79,39.88,532462.0
2021-12-01 14:35:00,39.87,39.98,39.78,39.88,202267.0,39.87,39.98,39.78,39.88,202267.0
2021-12-01 14:40:00,39.88,39.88,39.61,39.64,302642.0,39.88,39.88,39.61,39.64,302642.0
2021-12-01 14:45:00,39.66,39.89,39.63,39.75,250883.0,39.66,39.89,39.63,39.75,250883.0
2021-12-01 14:50:00,39.75,39.84,39.65,39.7,145705.0,39.75,39.84,39.65,39.7,145705.0
2021-12-01 14:55:00,39.71,39.78,39.48,39.49,466531.0,39.71,39.78,39.48,39.49,466531.0
2021-12-01 15:00:00,39.5,39.6,39.23,39.28,350183.0,39.5,39.6,39.23,39.28,350183.0
2021-12-01 15:05:00,39.27,39.48,39.2,39.22,252982.0,39.27,39.48,39.2,39.22,252982.0
2021-12-01 15:10:00,39.22,39.44,39.22,39.42,237036.0,39.22,39.44,39.22,39.42,237036.0
2021-12-01 15:15:00,39.41,39.42,39.11,39.11,254010.0,39.41,39.42,39.11,39.11,254010.0
2021-12-01 15:20:00,39.11,39.23,38.98,39.0,421942.0,39.11,39.23,38.98,39.0,421942.0
2021-12-01 15:25:00,38.99,39.28,38.88,39.1,361569.0,38.99,39.28,38.88,39.1,361569.0
2021-12-01 15:30:00,39.09,39.3,39.02,39.29,351196.0,39.09,39.3,39.02,39.29,351196.0
2021-12-01 15:35:00,39.28,39.45,39.24,39.4,477126.0,39.28,39.45,39.24,39.4,477126.0
2021-12-01 15:40:00,39.4,39.66,39.31,39.62,428366.0,39.4,39.66,39.31,39.62,428366.0
2021-12-01 15:45:00,39.62,39.65,39.28,39.31,409148.0,39.62,39.65,39.28,39.31,409148.0
2021-12-01 15:50:00,39.3,39.35,39.14,39.22,440240.0,39.3,39.35,39.14,39.22,440240.0
2021-12-01 15:55:00,39.22,39.23,39.0,39.07,1242130.0,39.22,39.23,39.0,39.07,1242130.0
2021-12-02 09:30:00,39.77,39.8,38.9,39.15,919436.0,39.77,39.8,38.9,39.15,919436.0
2021-12-02 09:35:00,39.15,39.74,39.08,39.73,387669.0,39.15,39.74,39.08,39.73,387669.0
2021-12-02 09:40:00,39.72,40.33,39.63,40.23,521080.0,39.72,40.33,39.63,40.23,521080.0
2021-12-02 09:45:00,40.23,40.33,40.04,40.17,406536.0,40.23,40.33,40.04,40.17,406536.0
2021-12-02 09:50:00,40.19,40.33,40.06,40.2,270190.0,40.19,40.33,40.06,40.2,270190.0
2021-12-02 09:55:00,40.21,40.48,40.08,40.48,319759.0,40.21,40.48,40.08,40.48,319759.0
2021-12-02 10:00:00,40.49,40.56,40.12,40.37,465447.0,40.49,40.56,40.12,40.37,465447.0
2021-12-02 10:05:00,40.35,40.43,40.1,40.12,217812.0,40.35,40.43,40.1,40.12,217812.0
2021-12-02 10:10:00,40.14,40.43,40.06,40.43,465537.0,40.14,40.43,40.06,40.43,465537.0
2021-12-02 10:15:00,40.42,40.42,39.99,40.0,250149.0,40.42,40.42,39.99,40.0,250149.0
2021-12-02 10:20:00,40.0,40.28,39.84,40.25,263336.0,40.0,40.28,39.84,40.25,263336.0
2021-12-02 10:25:00,40.26,40.41,40.08,40.31,147449.0,40.26,40.41,40.08,40.31,147449.0
2021-12-02 10:30:00,40.3,40.39,39.75,39.95,277586.0,40.3,40.39,39.75,39.95,277586.0
2021-12-02 10:35:00,39.93,40.04,39.66,39.75,261369.0,39.93,40.04,39.66,39.75,261369.0
2021-12-02 10:40:00,39.75,39.91,39.62,39.7,197897.0,39.75,39.91,39.62,39.7,197897.0
2021-12-02 10:45:00,39.7,39.94,39.61,39.93,222128.0,39.7,39.94,39.61,39.93,222128.0
2021-12-02 10:50:00,39.95,40.06,39.85,39.98,145728.0,39.95,40.06,39.85,39.98,145728.0
2021-12-02 10:55:00,39.98,40.38,39.94,40.37,173664.0,39.98,40.38,39.94,40.37,173664.0
2021-12-02 11:00:00,40.37,40.41,40.12,40.18,143904.0,40.37,40.41,40.12,40.18,143904.0
2021-12-02 11:05:00,40.18,40.37,40.09,40.33,116139.0,40.18,40.37,40.09,40.33,116139.0
2021-12-02 11:10:00,40.34,40.38,40.19,40.21,146218.0,40.34,40.38,40.19,40.21,146218.0
2021-12-02 11:15:00,40.23,40.38,40.2,40.34,121433.0,40.23,40.38,40.2,40.34,121433.0
2021-12-02 11:20:00,40.33,40.92,40.32,40.87,523360.0,40.33,40.92,40.32,40.87,523360.0
2021-12-02 11:25:00,40.87,41.22,40.87,41.07,815663.0,40.87,41.22,40.87,41.07,815663.0
2021-12-02 11:30:00,41.09,41.19,40.83,41.03,367889.0,41.09,41.19,40.83,41.03,367889.0
2021-12-02 11:35:00,40.99,41.12,40.84,40.85,272665.0,40.99,41.12,40.84,40.85,272665.0
2021-12-02 11:40:00,40.84,41.01,40.83,40.92,159253.0,40.84,41.01,40.83,40.92,159253.0
2021-12-02 11:45:00,40.89,41.04,40.79,40.98,218808.0,40.89,41.04,40.79,40.98,218808.0
2021-12-02 11:50:00,40.97,41.07,40.82,41.06,196178.0,40.97,41.07,40.82,41.06,196178.0
2021-12-02 11:55:00,41.06,41.06,40.85,40.9,149508.0,41.06,41.06,40.85,40.9,149508.0
2021-12-02 12:00:00,40.92,40.93,40.68,40.69,160523.0,40.92,40.93,40.68,40.69,160523.0
2021-12-02 12:05:00,40.72,40.79,40.64,40.79,112040.0,40.72,40.79,40.64,40.79,112040.0
2021-12-02 12:10:00,40.8,41.12,40.79,41.07,245362.0,40.8,41.12,40.79,41.07,245362.0
2021-12-02 12:15:00,41.07,41.08,40.9,41.05,124138.0,41.07,41.08,40.9,41.05,124138.0
2021-12-02 12:20:00,41.05,41.25,41.05,41.21,280874.0,41.05,41.25,41.05,41.21,280874.0
2021-12-02 12:25:00,41.21,41.22,41.03,41.1,169512.0,41.21,41.22,41.03,41.1,169512.0
2021-12-02 12:30:00,41.11,41.18,41.1,41.13,135865.0,41.11,41.18,41.1,41.13,135865.0
2021-12-02 12:35:00,41.14,41.2,40.95,40.95,152400.0,41.14,41.2,40.95,40.95,152400.0
2021-12-02 12:40:00,40.97,41.11,40.97,41.05,92864.0,40.97,41.11,40.97,41.05,92864.0
2021-12-02 12:45:00,41.07,41.18,41.04,41.15,92905.0,41.07,41.18,41.04,41.15,92905.0
2021-12-02 12:50:00,41.14,41.24,41.08,41.23,120946.0,41.14,41.24,41.08,41.23,120946.0
2021-12-02 12:55:00,41.23,41.42,41.23,41.34,294405.0,41.23,41.42,41.23,41.34,294405.0
2021-12-02 13:00:00,41.36,41.56,41.26,41.42,750237.0,41.36,41.56,41.26,41.42,750237.0
2021-12-02 13:05:00,41.4,41.53,41.31,41.5,224964.0,41.4,41.53,41.31,41.5,224964.0
2021-12-02 13:10:00,41.5,41.5,41.22,41.28,224928.0,41.5,41.5,41.22,41.28,224928.0
2021-12-02 13:15:00,41.29,41.37,41.22,41.26,218992.0,41.29,41.37,41.22,41.26,218992.0
2021-12-02 13:20:00,41.27,41.31,41.09,41.12,247935.0,41.27,41.31,41.09,41.12,247935.0
2021-12-02 13:25:00,41.13,41.2,41.02,41.07,117467.0,41.13,41.2,41.02,41.07,117467.0
2021-12-02 13:30:00,41.1,41.26,40.98,41.24,129320.0,41.1,41.26,40.98,41.24,129320.0
2021-12-02 13:35:00,41.25,41.27,41.14,41.23,175984.0,41.25,41.27,41.14,41.23,175984.0
2021-12-02 13:40:00,41.23,41.32,41.22,41.28,136598.0,41.23,41.32,41.22,41.28,136598.0
2021-12-02 13:45:00,41.28,41.28,41.15,41.25,131820.0,41.28,41.28,41.15,41.25,131820.0
2021-12-02 13:50:00,41.24,41.52,41.17,41.47,173963.0,41.24,41.52,41.17,41.47,173963.0
2021-12-02 13:55:00,41.45,41.67,41.45,41.66,135532.0,41.45,41.67,41.45,41.66,135532.0
2021-12-02 14:00:00,41.66,41.84,41.65,41.83,235908.0,41.66,41.84,41.65,41.83,235908.0
2021-12-02 14:05:00,41.84,42.02,41.79,41.87,626906.0,41.84,42.02,41.79,41.87,626906.0
2021-12-02 14:10:00,41.87,42.04,41.75,41.8,339622.0,41.87,42.04,41.75,41.8,339622.0
2021-12-02 14:15:00,41.81,41.88,41.71,41.75,193525.0,41.81,41.88,41.71,41.75,193525.0
2021-12-02 14:20:00,41.75,41.75,41.58,41.64,183719.0,41.75,41.75,41.58,41.64,183719.0
2021-12-02 14:25:00,41.63,41.81,41.57,41.78,131323.0,41.63,41.81,41.57,41.78,131323.0
2021-12-02 14:30:00,41.78,41.81,41.71,41.75,116869.0,41.78,41.81,41.71,41.75,116869.0
2021-12-02 14:35:00,41.75,41.8,41.64,41.69,123164.0,41.75,41.8,41.64,41.69,123164.0
2021-12-02 14:40:00,41.69,41.7,41.54,41.58,112567.0,41.69,41.7,41.54,41.58,112567.0
2021-12-02 14:45:00,41.57,41.62,41.41,41.41,150446.0,41.57,41.62,41.41,41.41,150446.0
2021-12-02 14:50:00,41.43,41.5,41.32,41.37,156712.0,41.43,41.5,41.32,41.37,156712.0
2021-12-02 14:55:00,41.38,41.41,41.3,41.34,129058.0,41.38,41.41,41.3,41.34,129058.0
2021-12-02 15:00:00,41.35,41.58,41.34,41.56,138575.0,41.35,41.58,41.34,41.56,138575.0
2021-12-02 15:05:00,41.56,41.65,41.52,41.58,92300.0,41.56,41.65,41.52,41.58,92300.0
2021-12-02 15:10:00,41.59,41.59,41.38,41.46,115258.0,41.59,41.59,41.38,41.46,115258.0
2021-12-02 15:15:00,41.46,41.49,41.35,41.38,84330.0,41.46,41.49,41.35,41.38,84330.0
2021-12-02 15:20:00,41.37,41.47,41.3,41.47,102916.0,41.37,41.47,41.3,41.47,102916.0
2021-12-02 15:25:00,41.47,41.56,41.31,41.41,188020.0,41.47,41.56,41.31,41.41,188020.0
2021-12-02 15:30:00,41.41,41.53,41.4,41.5,92615.0,41.41,41.53,41.4,41.5,92615.0
2021-12-02 15:35:00,41.5,41.62,41.45,41.6,154133.0,41.5,41.62,41.45,41.6,154133.0
2021-12-02 15:40:00,41.59,41.73,41.55,41.64,187064.0,41.59,41.73,41.55,41.64,187064.0
2021-12-02 15:45:00,41.65,41.73,41.6,41.68,195438.0,41.65,41.73,41.6,41.68,195438.0
2021-12-02 15:50:00,41.68,41.72,41.51,41.64,468802.0,41.68,41.72,41.51,41.64,468802.0
2021-12-02 15:55:00,41.65,41.71,41.5,41.68,909043.0,41.65,41.71,41.5,41.68,909043.0
2021-12-03 09:30:00,41.16,41.4,40.69,40.87,521962.0,41.16,41.4,40.69,40.87,521962.0
2021-12-03 09:35:00,40.86,41.0,40.38,40.49,299848.0,40.86,41.0,40.38,40.49,299848.0
2021-12-03 09:40:00,40.5,40.62,40.18,40.51,463156.0,40.5,40.62,40.18,40.51,463156.0
2021-12-03 09:45:00,40.51,40.71,40.4,40.41,236311.0,40.51,40.71,40.4,40.41,236311.0
2021-12-03 09:50:00,40.43,40.61,40.16,40.16,242657.0,40.43,40.61,40.16,40.16,242657.0
2021-12-03 09:55:00,40.16,40.42,40.16,40.26,274045.0,40.16,40.42,40.16,40.26,274045.0
2021-12-03 10:00:00,40.27,40.52,40.19,40.31,246640.0,40.27,40.52,40.19,40.31,246640.0
2021-12-03 10:05:00,40.32,40.32,40.08,40.08,196979.0,40.32,40.32,40.08,40.08,196979.0
2021-12-03 10:10:00,40.07,40.35,40.03,40.28,201361.0,40.07,40.35,40.03,40.28,201361.0
2021-12-03 10:15:00,40.27,40.59,40.26,40.48,216797.0,40.27,40.59,40.26,40.48,216797.0
2021-12-03 10:20:00,40.5,40.82,40.44,40.77,226720.0,40.5,40.82,40.44,40.77,226720.0
2021-12-03 10:25:00,40.78,40.79,40.59,40.69,118274.0,40.78,40.79,40.59,40.69,118274.0
2021-12-03 10:30:00,40.68,40.71,40.48,40.49,104905.0,40.68,40.71,40.48,40.49,104905.0
2021-12-03 10:35:00,40.49,40.67,40.4,40.61,162413.0,40.49,40.67,40.4,40.61,162413.0
2021-12-03 10:40:00,40.59,40.6,40.1,40.1,215030.0,40.59,40.6,40.1,40.1,215030.0
2021-12-03 10:45:00,40.12,40.21,40.11,40.21,146177.0,40.12,40.21,40.11,40.21,146177.0
2021-12-03 10:50:00,40.21,40.52,40.14,40.49,145367.0,40.21,40.52,40.14,40.49,145367.0
2021-12-03 10:55:00,40.48,40.57,40.32,40.41,155133.0,40.48,40.57,40.32,40.41,155133.0
2021-12-03 11:00:00,40.41,40.69,40.39,40.61,131829.0,40.41,40.69,40.39,40.61,131829.0
2021-12-03 11:05:00,40.61,40.65,40.47,40.6,131107.0,40.61,40.65,40.47,40.6,131107.0
2021-12-03 11:10:00,40.6,40.77,40.52,40.53,158306.0,40.6,40.77,40.52,40.53,158306.0
2021-12-03 11:15:00,40.52,40.57,40.42,40.43,161877.0,40.52,40.57,40.42,40.43,161877.0
2021-12-03 11:20:00,40.42,40.61,40.4,40.49,153132.0,40.42,40.61,40.4,40.49,153132.0
2021-12-03 11:25:00,40.49,40.78,40.48,40.76,133037.0,40.49,40.78,40.48,40.76,133037.0
2021-12-03 11:30:00,40.75,41.32,40.69,41.2,407808.0,40.75,41.32,40.69,41.2,407808.0
2021-12-03 11:35:00,41.19,41.59,41.18,41.48,405504.0,41.19,41.59,41.18,41.48,405504.0
2021-12-03 11:40:00,41.48,41.49,40.92,40.98,338493.0,41.48,41.49,40.92,40.98,338493.0
2021-12-03 11:45:00,40.98,41.14,40.91,40.98,174398.0,40.98,41.14,40.91,40.98,174398.0
2021-12-03 11:50:00,40.97,40.97,40.48,40.48,250374.0,40.97,40.97,40.48,40.48,250374.0
2021-12-03 11:55:00,40.48,40.59,40.36,40.39,140337.0,40.48,40.59,40.36,40.39,140337.0
2021-12-03 12:00:00,40.41,40.63,40.35,40.53,178754.0,40.41,40.63,40.35,40.53,178754.0
2021-12-03 12:05:00,40.53,40.61,40.47,40.54,127316.0,40.53,40.61,40.47,40.54,127316.0
2021-12-03 12:10:00,40.54,40.73,40.54,40.67,147784.0,40.54,40.73,40.54,40.67,147784.0
2021-12-03 12:15:00,40.69,40.94,40.69,40.82,161329.0,40.69,40.94,40.69,40.82,161329.0
2021-12-03 12:20:00,40.83,40.94,40.79,40.85,94132.0,40.83,40.94,40.79,40.85,94132.0
2021-12-03 12:25:00,40.86,40.86,40.66,40.67,136195.0,40.86,40.86,40.66,40.67,136195.0
2021-12-03 12:30:00,40.67,40.68,40.52,40.67,135509.0,40.67,40.68,40.52,40.67,135509.0
2021-12-03 12:35:00,40.67,40.91,40.57,40.91,126685.0,40.67,40.91,40.57,40.91,126685.0
2021-12-03 12:40:00,40.91,41.1,40.85,41.08,165570.0,40.91,41.1,40.85,41.08,165570.0
2021-12-03 12:45:00,41.07,41.11,40.91,40.99,79394.0,41.07,41.11,40.91,40.99,79394.0
2021-12-03 12:50:00,40.96,41.02,40.8,40.8,64474.0,40.96,41.02,40.8,40.8,64474.0
2021-12-03 12:55:00,40.8,40.81,40.64,40.77,97230.0,40.8,40.81,40.64,40.77,97230.0
2021-12-03 13:00:00,40.74,40.74,40.6,40.66,89259.0,40.74,40.74,40.6,40.66,89259.0
2021-12-03 13:05:00,40.66,40.78,40.62,40.72,97594.0,40.66,40.78,40.62,40.72,97594.0
2021-12-03 13:10:00,40.72,40.77,40.6,40.67,78499.0,40.72,40.77,40.6,40.67,78499.0
2021-12-03 13:15:00,40.67,40.78,40.62,40.7,101048.0,40.67,40.78,40.62,40.7,101048.0
2021-12-03 13:20:00,40.71,40.76,40.66,40.74,64420.0,40.71,40.76,40.66,40.74,64420.0
2021-12-03 13:25:00,40.74,40.74,40.52,40.53,116942.0,40.74,40.74,40.52,40.53,116942.0
2021-12-03 13:30:00,40.53,40.57,40.4,40.41,106957.0,40.53,40.57,40.4,40.41,106957.0
2021-12-03 13:35:00,40.41,40.41,40.11,40.19,173933.0,40.41,40.41,40.11,40.19,173933.0
2021-12-03 13:40:00,40.19,40.35,40.19,40.27,121349.0,40.19,40.35,40.19,40.27,121349.0
2021-12-03 13:45:00,40.26,40.33,40.15,40.27,110912.0,40.26,40.33,40.15,40.27,110912.0
2021-12-03 13:50:00,40.27,40.29,40.18,40.18,91656.0,40.27,40.29,40.18,40.18,91656.0
2021-12-03 13:55:00,40.18,40.23,40.08,40.11,109312.0,40.18,40.23,40.08,40.11,109312.0
2021-12-03 14:00:00,40.1,40.15,40.04,40.04,201023.0,40.1,40.15,40.04,40.04,201023.0
2021-12-03 14:05:00,40.04,40.05,39.87,39.9,307322.0,40.04,40.05,39.87,39.9,307322.0
2021-12-03 14:10:00,39.93,40.06,39.89,39.95,106634.0,39.93,40.06,39.89,39.95,106634.0
2021-12-03 14:15:00,39.95,39.95,39.76,39.77,171811.0,39.95,39.95,39.76,39.77,171811.0
2021-12-03 14:20:00,39.78,39.86,39.7,39.82,192253.0,39.78,39.86,39.7,39.82,192253.0
2021-12-03 14:25:00,39.83,40.11,39.8,40.06,237362.0,39.83,40.11,39.8,40.06,237362.0
2021-12-03 14:30:00,40.06,40.12,39.91,39.99,115628.0,40.06,40.12,39.91,39.99,115628.0
2021-12-03 14:35:00,40.0,40.07,39.88,39.97,113850.0,40.0,40.07,39.88,39.97,113850.0
2021-12-03 14:40:00,39.96,40.17,39.92,40.13,158534.0,39.96,40.17,39.92,40.13,158534.0
2021-12-03 14:45:00,40.16,40.18,40.0,40.02,107462.0,40.16,40.18,40.0,40.02,107462.0
2021-12-03 14:50:00,40.02,40.14,40.0,40.04,107481.0,40.02,40.14,40.0,40.04,107481.0
2021-12-03 14:55:00,40.04,40.21,40.02,40.1,123662.0,40.04,40.21,40.02,40.1,123662.0
2021-12-03 15:00:00,40.08,40.16,39.95,40.11,149233.0,40.08,40.16,39.95,40.11,149233.0
2021-12-03 15:05:00,40.1,40.18,39.97,40.0,157035.0,40.1,40.18,39.97,40.0,157035.0
2021-12-03 15:10:00,40.01,40.25,39.99,40.24,119100.0,40.01,40.25,39.99,40.24,119100.0
2021-12-03 15:15:00,40.24,40.26,40.18,40.23,129155.0,40.24,40.26,40.18,40.23,129155.0
2021-12-03 15:20:00,40.25,40.44,40.25,40.39,163884.0,40.25,40.44,40.25,40.39,163884.0
2021-12-03 15:25:00,40.4,40.44,40.31,40.32,130852.0,40.4,40.44,40.31,40.32,130852.0
2021-12-03 15:30:00,40.32,40.56,40.27,40.52,210352.0,40.32,40.56,40.27,40.52,210352.0
2021-12-03 15:35:00,40.53,40.57,40.33,40.37,199985.0,40.53,40.57,40.33,40.37,199985.0
2021-12-03 15:40:00,40.37,40.43,40.33,40.38,177819.0,40.37,40.43,40.33,40.38,177819.0
2021-12-03 15:45:00,40.38,40.4,40.26,40.38,241245.0,40.38,40.4,40.26,40.38,241245.0
2021-12-03 15:50:00,40.39,40.55,40.28,40.5,310765.0,40.39,40.55,40.28,40.5,310765.0
2021-12-03 15:55:00,40.5,40.68,40.48,40.6,511137.0,40.5,40.68,40.48,40.6,511137.0
2021-12-06 09:30:00,41.58,42.71,41.53,42.47,1057721.0,41.58,42.71,41.53,42.47,1057721.0
2021-12-06 09:35:00,42.45,42.54,41.69,41.95,587067.0,42.45,42.54,41.69,41.95,587067.0
2021-12-06 09:40:00,41.96,42.34,41.84,42.21,381348.0,41.96,42.34,41.84,42.21,381348.0
2021-12-06 09:45:00,42.21,42.78,42.1,42.64,705271.0,42.21,42.78,42.1,42.64,705271.0
2021-12-06 09:50:00,42.65,42.94,42.57,42.9,484089.0,42.65,42.94,42.57,42.9,484089.0
2021-12-06 09:55:00,42.9,43.0,42.69,42.96,438339.0,42.9,43.0,42.69,42.96,438339.0
2021-12-06 10:00:00,42.97,43.52,42.95,43.35,747929.0,42.97,43.52,42.95,43.35,747929.0
2021-12-06 10:05:00,43.37,43.58,43.12,43.56,756995.0,43.37,43.58,43.12,43.56,756995.0
2021-12-06 10:10:00,43.55,43.62,43.24,43.48,381389.0,43.55,43.62,43.24,43.48,381389.0
2021-12-06 10:15:00,43.47,43.48,43.21,43.36,283096.0,43.47,43.48,43.21,43.36,283096.0
2021-12-06 10:20:00,43.35,43.85,43.29,43.76,804674.0,43.35,43.85,43.29,43.76,804674.0
2021-12-06 10:25:00,43.75,44.06,43.66,44.05,528565.0,43.75,44.06,43.66,44.05,528565.0
2021-12-06 10:30:00,44.05,44.35,43.98,44.16,549062.0,44.05,44.35,43.98,44.16,549062.0
2021-12-06 10:35:00,44.15,44.19,43.82,44.01,361901.0,44.15,44.19,43.82,44.01,361901.0
2021-12-06 10:40:00,44.02,44.06,43.74,43.9,357353.0,44.02,44.06,43.74,43.9,357353.0
2021-12-06 10:45:00,43.91,44.39,43.81,44.37,672435.0,43.91,44.39,43.81,44.37,672435.0
2021-12-06 10:50:00,44.38,44.39,44.07,44.23,401355.0,44.38,44.39,44.07,44.23,401355.0
2021-12-06 10:55:00,44.25,44.39,44.1,44.37,284433.0,44.25,44.39,44.1,44.37,284433.0
2021-12-06 11:00:00,44.37,44.38,44.03,44.05,175487.0,44.37,44.38,44.03,44.05,175487.0
2021-12-06 11:05:00,44.07,44.31,44.04,44.3,147318.0,44.07,44.31,44.04,44.3,147318.0
2021-12-06 11:10:00,44.31,44.57,44.12,44.13,321125.0,44.31,44.57,44.12,44.13,321125.0
2021-12-06 11:15:00,44.14,44.54,44.13,44.48,245416.0,44.14,44.54,44.13,44.48,245416.0
2021-12-06 11:20:00,44.48,44.57,44.35,44.41,176041.0,44.48,44.57,44.35,44.41,176041.0
2021-12-06 11:25:00,44.41,44.55,44.29,44.54,161944.0,44.41,44.55,44.29,44.54,161944.0
2021-12-06 11:30:00,44.55,44.87,44.53,44.75,435678.0,44.55,44.87,44.53,44.75,435678.0
2021-12-06 11:35:00,44.76,45.09,44.7,45.0,655115.0,44.76,45.09,44.7,45.0,655115.0
2021-12-06 11:40:00,45.01,45.15,44.96,45.12,747687.0,45.01,45.15,44.96,45.12,747687.0
2021-12-06 11:45:00,45.11,45.12,44.76,44.85,368838.0,45.11,45.12,44.76,44.85,368838.0
2021-12-06 11:50:00,44.86,45.1,44.78,44.97,302661.0,44.86,45.1,44.78,44.97,302661.0
2021-12-06 11:55:00,44.99,45.06,44.87,44.98,152626.0,44.99,45.06,44.87,44.98,152626.0
2021-12-06 12:00:00,44.99,45.0,44.81,44.84,110067.0,44.99,45.0,44.81,44.84,110067.0
2021-12-06 12:05:00,44.84,44.86,44.62,44.83,191245.0,44.84,44.86,44.62,44.83,191245.0
2021-12-06 12:10:00,44.83,44.94,44.7,44.84,188552.0,44.83,44.94,44.7,44.84,188552.0
2021-12-06 12:15:00,44.83,45.03,44.78,45.02,153130.0,44.83,45.03,44.78,45.02,153130.0
2021-12-06 12:20:00,45.01,45.14,44.89,45.04,348955.0,45.01,45.14,44.89,45.04,348955.0
2021-12-06 12:25:00,45.03,45.07,44.82,44.83,161683.0,45.03,45.07,44.82,44.83,161683.0
2021-12-06 12:30:00,44.82,44.92,44.77,44.81,177685.0,44.82,44.92,44.77,44.81,177685.0
2021-12-06 12:35:00,44.82,44.87,44.57,44.74,271390.0,44.82,44.87,44.57,44.74,271390.0
2021-12-06 12:40:00,44.73,44.88,44.72,44.82,111583.0,44.73,44.88,44.72,44.82,111583.0
2021-12-06 12:45:00,44.83,44.95,44.83,44.89,99724.0,44.83,44.95,44.83,44.89,99724.0
2021-12-06 12:50:00,44.87,45.03,44.86,45.01,149176.0,44.87,45.03,44.86,45.01,149176.0
2021-12-06 12:55:00,45.01,45.19,44.97,45.19,371118.0,45.01,45.19,44.97,45.19,371118.0
2021-12-06 13:00:00,45.2,45.26,45.12,45.22,219241.0,45.2,45.26,45.12,45.22,219241.0
2021-12-06 13:05:00,45.22,45.3,45.11,45.29,156608.0,45.22,45.3,45.11,45.29,156608.0
2021-12-06 13:10:00,45.3,45.41,45.15,45.38,204205.0,45.3,45.41,45.15,45.38,204205.0
2021-12-06 13:15:00,45.38,45.41,45.25,45.27,171711.0,45.38,45.41,45.25,45.27,171711.0
2021-12-06 13:20:00,45.29,45.3,45.14,45.2,183973.0,45.29,45.3,45.14,45.2,183973.0
2021-12-06 13:25:00,45.2,45.27,45.14,45.14,65650.0,45.2,45.27,45.14,45.14,65650.0
2021-12-06 13:30:00,45.15,45.16,44.88,44.94,201198.0,45.15,45.16,44.88,44.94,201198.0
2021-12-06 13:35:00,44.95,45.1,44.87,44.99,88359.0,44.95,45.1,44.87,44.99,88359.0
2021-12-06 13:40:00,44.98,45.02,44.79,44.86,153722.0,44.98,45.02,44.79,44.86,153722.0
2021-12-06 13:45:00,44.85,45.01,44.79,45.01,113856.0,44.85,45.01,44.79,45.01,113856.0
2021-12-06 13:50:00,45.0,45.0,44.81,44.9,69380.0,45.0,45.0,44.81,44.9,69380.0
2021-12-06 13:55:00,44.9,44.94,44.71,44.81,224831.0,44.9,44.94,44.71,44.81,224831.0
2021-12-06 14:00:00,44.81,45.03,44.8,45.03,132380.0,44.81,45.03,44.8,45.03,132380.0
2021-12-06 14:05:00,45.04,45.04,44.86,44.89,160549.0,45.04,45.04,44.86,44.89,160549.0
2021-12-06 14:10:00,44.9,44.97,44.86,44.93,108757.0,44.9,44.97,44.86,44.93,108757.0
2021-12-06 14:15:00,44.92,45.03,44.88,45.0,124147.0,44.92,45.03,44.88,45.0,124147.0
2021-12-06 14:20:00,45.0,45.18,44.99,45.15,137780.0,45.0,45.18,44.99,45.15,137780.0
2021-12-06 14:25:00,45.15,45.23,45.09,45.15,123361.0,45.15,45.23,45.09,45.15,123361.0
2021-12-06 14:30:00,45.14,45.19,44.92,44.94,86113.0,45.14,45.19,44.92,44.94,86113.0
2021-12-06 14:35:00,44.94,44.94,44.8,44.86,121799.0,44.94,44.94,44.8,44.86,121799.0
2021-12-06 14:40:00,44.87,44.88,44.58,44.58,158291.0,44.87,44.88,44.58,44.58,158291.0
2021-12-06 14:45:00,44.59,44.6,44.46,44.56,192186.0,44.59,44.6,44.46,44.56,192186.0
2021-12-06 14:50:00,44.57,44.57,44.41,44.46,172290.0,44.57,44.57,44.41,44.46,172290.0
2021-12-06 14:55:00,44.45,44.51,44.2,44.24,276119.0,44.45,44.51,44.2,44.24,276119.0
2021-12-06 15:00:00,44.23,44.39,44.21,44.28,247264.0,44.23,44.39,44.21,44.28,247264.0
2021-12-06 15:05:00,44.29,44.45,44.12,44.38,180537.0,44.29,44.45,44.12,44.38,180537.0
2021-12-06 15:10:00,44.38,44.45,44.29,44.35,162168.0,44.38,44.45,44.29,44.35,162168.0
2021-12-06 15:15:00,44.36,44.36,44.18,44.26,233458.0,44.36,44.36,44.18,44.26,233458.0
2021-12-06 15:20:00,44.25,44.25,44.11,44.11,152903.0,44.25,44.25,44.11,44.11,152903.0
2021-12-06 15:25:00,44.11,44.21,44.04,44.2,245030.0,44.11,44.21,44.04,44.2,245030.0
2021-12-06 15:30:00,44.2,44.27,44.02,44.05,208202.0,44.2,44.27,44.02,44.05,208202.0
2021-12-06 15:35:00,44.05,44.12,43.9,44.11,278718.0,44.05,44.12,43.9,44.11,278718.0
2021-12-06 15:40:00,44.1,44.1,43.91,43.98,222393.0,44.1,44.1,43.91,43.98,222393.0
2021-12-06 15:45:00,43.98,43.98,43.79,43.86,416443.0,43.98,43.98,43.79,43.86,416443.0
2021-12-06 15:50:00,43.85,44.11,43.8,44.09,445791.0,43.85,44.11,43.8,44.09,445791.0
2021-12-06 15:55:00,44.09,44.1,43.9,43.99,720242.0,44.09,44.1,43.9,43.99,720242.0
2021-12-07 09:30:00,44.97,45.46,44.59,44.65,881736.0,44.97,45.46,44.59,44.65,881736.0
2021-12-07 09:35:00,44.64,44.98,44.39,44.45,481573.0,44.64,44.98,44.39,44.45,481573.0
2021-12-07 09:40:00,44.46,44.8,44.44,44.54,294478.0,44.46,44.8,44.44,44.54,294478.0
2021-12-07 09:45:00,44.54,44.61,44.24,44.55,288501.0,44.54,44.61,44.24,44.55,288501.0
2021-12-07 09:50:00,44.54,44.83,44.52,44.63,233572.0,44.54,44.83,44.52,44.63,233572.0
2021-12-07 09:55:00,44.63,44.79,44.58,44.75,138363.0,44.63,44.79,44.58,44.75,138363.0
2021-12-07 10:00:00,44.76,44.85,44.52,44.84,219424.0,44.76,44.85,44.52,44.84,219424.0
2021-12-07 10:05:00,44.84,45.04,44.69,45.03,194115.0,44.84,45.04,44.69,45.03,194115.0
2021-12-07 10:10:00,45.02,45.02,44.75,44.95,208742.0,45.02,45.02,44.75,44.95,208742.0
2021-12-07 10:15:00,44.94,45.0,44.79,44.86,214732.0,44.94,45.0,44.79,44.86,214732.0
2021-12-07 10:20:00,44.87,44.92,44.58,44.78,187416.0,44.87,44.92,44.58,44.78,187416.0
2021-12-07 10:25:00,44.79,44.89,44.6,44.63,119655.0,44.79,44.89,44.6,44.63,119655.0
2021-12-07 10:30:00,44.64,44.85,44.63,44.76,140016.0,44.64,44.85,44.63,44.76,140016.0
2021-12-07 10:35:00,44.76,44.77,44.57,44.63,127054.0,44.76,44.77,44.57,44.63,127054.0
2021-12-07 10:40:00,44.62,44.68,44.55,44.63,126975.0,44.62,44.68,44.55,44.63,126975.0
2021-12-07 10:45:00,44.62,44.63,44.49,44.55,169984.0,44.62,44.63,44.49,44.55,169984.0
2021-12-07 10:50:00,44.55,44.72,44.51,44.64,184291.0,44.55,44.72,44.51,44.64,184291.0
2021-12-07 10:55:00,44.66,44.72,44.57,44.71,184490.0,44.66,44.72,44.57,44.71,184490.0
2021-12-07 11:00:00,44.72,44.85,44.72,44.8,140729.0,44.72,44.85,44.72,44.8,140729.0
2021-12-07 11:05:00,44.8,44.8,44.6,44.65,69988.0,44.8,44.8,44.6,44.65,69988.0
2021-12-07 11:10:00,44.65,44.65,44.44,44.45,127326.0,44.65,44.65,44.44,44.45,127326.0
2021-12-07 11:15:00,44.45,44.47,44.35,44.37,137118.0,44.45,44.47,44.35,44.37,137118.0
2021-12-07 11:20:00,44.36,44.4,44.3,44.35,135346.0,44.36,44.4,44.3,44.35,135346.0
2021-12-07 11:25:00,44.34,44.45,44.27,44.32,152929.0,44.34,44.45,44.27,44.32,152929.0
2021-12-07 11:30:00,44.32,44.42,44.29,44.34,195194.0,44.32,44.42,44.29,44.34,195194.0
2021-12-07 11:35:00,44.34,44.4,44.24,44.25,111732.0,44.34,44.4,44.24,44.25,111732.0
2021-12-07 11:40:00,44.24,44.3,44.16,44.21,114273.0,44.24,44.3,44.16,44.21,114273.0
2021-12-07 11:45:00,44.21,44.26,44.07,44.09,157370.0,44.21,44.26,44.07,44.09,157370.0
2021-12-07 11:50:00,44.1,44.13,43.97,44.06,214396.0,44.1,44.13,43.97,44.06,214396.0
2021-12-07 11:55:00,44.06,44.15,44.03,44.05,125209.0,44.06,44.15,44.03,44.05,125209.0
2021-12-07 12:00:00,44.05,44.18,44.03,44.17,139275.0,44.05,44.18,44.03,44.17,139275.0
2021-12-07 12:05:00,44.17,44.21,44.06,44.15,78187.0,44.17,44.21,44.06,44.15,78187.0
2021-12-07 12:10:00,44.15,44.25,44.14,44.16,139549.0,44.15,44.25,44.14,44.16,139549.0
2021-12-07 12:15:00,44.16,44.17,44.02,44.05,88535.0,44.16,44.17,44.02,44.05,88535.0
2021-12-07 12:20:00,44.05,44.29,44.04,44.28,91250.0,44.05,44.29,44.04,44.28,91250.0
2021-12-07 12:25:00,44.28,44.32,44.21,44.24,50964.0,44.28,44.32,44.21,44.24,50964.0
2021-12-07 12:30:00,44.24,44.24,44.14,44.21,56228.0,44.24,44.24,44.14,44.21,56228.0
2021-12-07 12:35:00,44.21,44.3,44.15,44.16,77756.0,44.21,44.3,44.15,44.16,77756.0
2021-12-07 12:40:00,44.16,44.27,44.14,44.25,60592.0,44.16,44.27,44.14,44.25,60592.0
2021-12-07 12:45:00,44.25,44.33,44.18,44.19,76616.0,44.25,44.33,44.18,44.19,76616.0
2021-12-07 12:50:00,44.19,44.26,44.19,44.21,33832.0,44.19,44.26,44.19,44.21,33832.0
2021-12-07 12:55:00,44.2,44.21,44.09,44.18,84347.0,44.2,44.21,44.09,44.18,84347.0
2021-12-07 13:00:00,44.18,44.18,44.05,44.09,50073.0,44.18,44.18,44.05,44.09,50073.0
2021-12-07 13:05:00,44.09,44.1,43.87,43.88,253562.0,44.09,44.1,43.87,43.88,253562.0
2021-12-07 13:10:00,43.88,43.91,43.78,43.85,110461.0,43.88,43.91,43.78,43.85,110461.0
2021-12-07 13:15:00,43.86,44.07,43.86,44.05,111256.0,43.86,44.07,43.86,44.05,111256.0
2021-12-07 13:20:00,44.05,44.07,43.93,43.95,55421.0,44.05,44.07,43.93,43.95,55421.0
2021-12-07 13:25:00,43.96,44.09,43.93,44.09,85003.0,43.96,44.09,43.93,44.09,85003.0
2021-12-07 13:30:00,44.09,44.16,44.07,44.11,77980.0,44.09,44.16,44.07,44.11,77980.0
2021-12-07 13:35:00,44.11,44.14,44.06,44.08,60328.0,44.11,44.14,44.06,44.08,60328.0
2021-12-07 13:40:00,44.08,44.19,44.06,44.15,65948.0,44.08,44.19,44.06,44.15,65948.0
2021-12-07 13:45:00,44.15,44.24,44.14,44.22,66627.0,44.15,44.24,44.14,44.22,66627.0
2021-12-07 13:50:00,44.22,44.29,44.2,44.25,70977.0,44.22,44.29,44.2,44.25,70977.0
2021-12-07 13:55:00,44.25,44.28,44.15,44.24,72275.0,44.25,44.28,44.15,44.24,72275.0
2021-12-07 14:00:00,44.24,44.35,44.23,44.28,64670.0,44.24,44.35,44.23,44.28,64670.0
2021-12-07 14:05:00,44.28,44.29,44.18,44.26,57483.0,44.28,44.29,44.18,44.26,57483.0
2021-12-07 14:10:00,44.27,44.27,44.15,44.16,46180.0,44.27,44.27,44.15,44.16,46180.0
2021-12-07 14:15:00,44.16,44.16,44.03,44.07,56197.0,44.16,44.16,44.03,44.07,56197.0
2021-12-07 14:20:00,44.07,44.16,44.05,44.09,49910.0,44.07,44.16,44.05,44.09,49910.0
2021-12-07 14:25:00,44.09,44.15,44.05,44.08,34777.0,44.09,44.15,44.05,44.08,34777.0
2021-12-07 14:30:00,44.08,44.22,44.02,44.22,72775.0,44.08,44.22,44.02,44.22,72775.0
2021-12-07 14:35:00,44.22,44.36,44.2,44.32,127502.0,44.22,44.36,44.2,44.32,127502.0
2021-12-07 14:40:00,44.32,44.33,44.23,44.32,104778.0,44.32,44.33,44.23,44.32,104778.0
2021-12-07 14:45:00,44.32,44.32,44.08,44.12,112623.0,44.32,44.32,44.08,44.12,112623.0
2021-12-07 14:50:00,44.12,44.27,44.09,44.24,88904.0,44.12,44.27,44.09,44.24,88904.0
2021-12-07 14:55:00,44.24,44.27,44.2,44.21,84072.0,44.24,44.27,44.2,44.21,84072.0
2021-12-07 15:00:00,44.21,44.26,44.2,44.23,62762.0,44.21,44.26,44.2,44.23,62762.0
2021-12-07 15:05:00,44.23,44.34,44.2,44.21,131084.0,44.23,44.34,44.2,44.21,131084.0
2021-12-07 15:10:00,44.21,44.23,44.08,44.09,94013.0,44.21,44.23,44.08,44.09,94013.0
2021-12-07 15:15:00,44.08,44.16,44.02,44.1,143749.0,44.08,44.16,44.02,44.1,143749.0
2021-12-07 15:20:00,44.1,44.12,43.88,43.89,206006.0,44.1,44.12,43.88,43.89,206006.0
2021-12-07 15:25:00,43.89,43.89,43.6,43.6,282058.0,43.89,43.89,43.6,43.6,282058.0
2021-12-07 15:30:00,43.61,43.64,43.26,43.39,638600.0,43.61,43.64,43.26,43.39,638600.0
2021-12-07 15:35:00,43.38,43.39,43.07,43.1,650986.0,43.38,43.39,43.07,43.1,650986.0
2021-12-07 15:40:00,43.11,43.3,43.1,43.13,468564.0,43.11,43.3,43.1,43.13,468564.0
2021-12-07 15:45:00,43.13,43.29,43.04,43.27,777891.0,43.13,43.29,43.04,43.27,777891.0
2021-12-07 15:50:00,43.26,43.45,42.98,43.17,845248.0,43.26,43.45,42.98,43.17,845248.0
2021-12-07 15:55:00,43.16,43.43,43.15,43.41,557860.0,43.16,43.43,43.15,43.41,557860.0
2021-12-08 09:30:00,43.74,44.29,43.59,43.81,549425.0,43.74,44.29,43.59,43.81,549425.0
2021-12-08 09:35:00,43.84,44.14,43.65,44.03,239811.0,43.84,44.14,43.65,44.03,239811.0
2021-12-08 09:40:00,44.02,44.67,43.87,44.51,615001.0,44.02,44.67,43.87,44.51,615001.0
2021-12-08 09:45:00,44.51,45.24,44.51,45.12,1179855.0,44.51,45.24,44.51,45.12,1179855.0
2021-12-08 09:50:00,45.1,45.62,45.08,45.54,1148098.0,45.1,45.62,45.08,45.54,1148098.0
2021-12-08 09:55:00,45.54,45.68,45.34,45.56,944701.0,45.54,45.68,45.34,45.56,944701.0
2021-12-08 10:00:00,45.54,45.99,45.54,45.8,622319.0,45.54,45.99,45.54,45.8,622319.0
2021-12-08 10:05:00,45.78,45.81,45.5,45.66,451482.0,45.78,45.81,45.5,45.66,451482.0
2021-12-08 10:10:00,45.67,45.81,45.58,45.63,356657.0,45.67,45.81,45.58,45.63,356657.0
2021-12-08 10:15:00,45.64,46.33,45.6,46.14,1395506.0,45.64,46.33,45.6,46.14,1395506.0
2021-12-08 10:20:00,46.14,46.6,46.13,46.2,1113340.0,46.14,46.6,46.13,46.2,1113340.0
2021-12-08 10:25:00,46.21,46.44,46.09,46.13,519435.0,46.21,46.44,46.09,46.13,519435.0
2021-12-08 10:30:00,46.13,46.28,45.93,46.23,300641.0,46.13,46.28,45.93,46.23,300641.0
2021-12-08 10:35:00,46.24,46.54,46.12,46.18,430829.0,46.24,46.54,46.12,46.18,430829.0
2021-12-08 10:40:00,46.17,46.19,45.69,45.78,517114.0,46.17,46.19,45.69,45.78,517114.0
2021-12-08 10:45:00,45.77,46.06,45.74,46.01,282057.0,45.77,46.06,45.74,46.01,282057.0
2021-12-08 10:50:00,46.02,46.1,45.85,46.04,316080.0,46.02,46.1,45.85,46.04,316080.0
2021-12-08 10:55:00,46.04,46.28,45.98,46.1,229157.0,46.04,46.28,45.98,46.1,229157.0
2021-12-08 11:00:00,46.1,46.2,45.89,45.93,192634.0,46.1,46.2,45.89,45.93,192634.0
2021-12-08 11:05:00,45.93,46.05,45.8,45.83,236077.0,45.93,46.05,45.8,45.83,236077.0
2021-12-08 11:10:00,45.83,46.05,45.83,45.91,169873.0,45.83,46.05,45.83,45.91,169873.0
2021-12-08 11:15:00,45.92,45.94,45.65,45.73,193558.0,45.92,45.94,45.65,45.73,193558.0
2021-12-08 11:20:00,45.73,45.93,45.66,45.84,191071.0,45.73,45.93,45.66,45.84,191071.0
2021-12-08 11:25:00,45.83,45.86,45.66,45.72,172324.0,45.83,45.86,45.66,45.72,172324.0
2021-12-08 11:30:00,45.71,45.86,45.68,45.79,137108.0,45.71,45.86,45.68,45.79,137108.0
2021-12-08 11:35:00,45.8,46.02,45.75,45.98,180482.0,45.8,46.02,45.75,45.98,180482.0
2021-12-08 11:40:00,45.98,46.03,45.87,45.93,71795.0,45.98,46.03,45.87,45.93,71795.0
2021-12-08 11:45:00,45.93,46.04,45.84,46.02,127005.0,45.93,46.04,45.84,46.02,127005.0
2021-12-08 11:50:00,46.02,46.07,45.84,45.87,71913.0,46.02,46.07,45.84,45.87,71913.0
2021-12-08 11:55:00,45.85,45.88,45.68,45.78,92497.0,45.85,45.88,45.68,45.78,92497.0
2021-12-08 12:00:00,45.78,45.96,45.75,45.95,106064.0,45.78,45.96,45.75,45.95,106064.0
2021-12-08 12:05:00,45.95,45.98,45.74,45.76,78258.0,45.95,45.98,45.74,45.76,78258.0
2021-12-08 12:10:00,45.79,45.98,45.71,45.96,204996.0,45.79,45.98,45.71,45.96,204996.0
2021-12-08 12:15:00,45.95,45.97,45.78,45.78,65650.0,45.95,45.97,45.78,45.78,65650.0
2021-12-08 12:20:00,45.8,45.91,45.67,45.86,119037.0,45.8,45.91,45.67,45.86,119037.0
2021-12-08 12:25:00,45.85,45.86,45.71,45.79,87726.0,45.85,45.86,45.71,45.79,87726.0
2021-12-08 12:30:00,45.78,45.94,45.77,45.89,62302.0,45.78,45.94,45.77,45.89,62302.0
2021-12-08 12:35:00,45.89,45.94,45.63,45.65,91107.0,45.89,45.94,45.63,45.65,91107.0
2021-12-08 12:40:00,45.65,45.74,45.52,45.62,332387.0,45.65,45.74,45.52,45.62,332387.0
2021-12-08 12:45:00,45.62,45.78,45.62,45.78,88831.0,45.62,45.78,45.62,45.78,88831.0
2021-12-08 12:50:00,45.79,45.79,45.66,45.72,94677.0,45.79,45.79,45.66,45.72,94677.0
2021-12-08 12:55:00,45.71,45.72,45.6,45.66,59005.0,45.71,45.72,45.6,45.66,59005.0
2021-12-08 13:00:00,45.66,45.73,45.44,45.46,123819.0,45.66,45.73,45.44,45.46,123819.0
2021-12-08 13:05:00,45.46,45.47,45.32,45.36,279178.0,45.46,45.47,45.32,45.36,279178.0
2021-12-08 13:10:00,45.36,45.41,45.28,45.4,242878.0,45.36,45.41,45.28,45.4,242878.0
2021-12-08 13:15:00,45.4,45.59,45.39,45.59,136978.0,45.4,45.59,45.39,45.59,136978.0
2021-12-08 13:20:00,45.59,45.64,45.41,45.42,144689.0,45.59,45.64,45.41,45.42,144689.0
2021-12-08 13:25:00,45.43,45.5,45.4,45.42,39256.0,45.43,45.5,45.4,45.42,39256.0
2021-12-08 13:30:00,45.42,45.54,45.4,45.52,43695.0,45.42,45.54,45.4,45.52,43695.0
2021-12-08 13:35:00,45.52,45.52,45.46,45.51,45893.0,45.52,45.52,45.46,45.51,45893.0
2021-12-08 13:40:00,45.51,45.59,45.48,45.53,81092.0,45.51,45.59,45.48,45.53,81092.0
2021-12-08 13:45:00,45.53,45.6,45.43,45.54,58296.0,45.53,45.6,45.43,45.54,58296.0
2021-12-08 13:50:00,45.55,45.59,45.44,45.46,65317.0,45.55,45.59,45.44,45.46,65317.0
2021-12-08 13:55:00,45.46,45.48,45.23,45.23,75183.0,45.46,45.48,45.23,45.23,75183.0
2021-12-08 14:00:00,45.23,45.46,45.18,45.42,154152.0,45.23,45.46,45.18,45.42,154152.0
2021-12-08 14:05:00,45.42,45.46,45.29,45.36,62756.0,45.42,45.46,45.29,45.36,62756.0
2021-12-08 14:10:00,45.37,45.41,45.26,45.27,92923.0,45.37,45.41,45.26,45.27,92923.0
2021-12-08 14:15:00,45.28,45.32,45.17,45.29,83802.0,45.28,45.32,45.17,45.29,83802.0
2021-12-08 14:20:00,45.29,45.41,45.29,45.32,109771.0,45.29,45.41,45.29,45.32,109771.0
2021-12-08 14:25:00,45.33,45.33,45.07,45.15,141671.0,45.33,45.33,45.07,45.15,141671.0
2021-12-08 14:30:00,45.16,45.31,45.1,45.3,83974.0,45.16,45.31,45.1,45.3,83974.0
2021-12-08 14:35:00,45.3,45.36,45.24,45.25,73455.0,45.3,45.36,45.24,45.25,73455.0
2021-12-08 14:40:00,45.26,45.3,45.22,45.24,52277.0,45.26,45.3,45.22,45.24,52277.0
2021-12-08 14:45:00,45.24,45.26,45.08,45.11,81482.0,45.24,45.26,45.08,45.11,81482.0
2021-12-08 14:50:00,45.1,45.19,45.1,45.15,89230.0,45.1,45.19,45.1,45.15,89230.0
2021-12-08 14:55:00,45.15,45.24,45.14,45.2,83853.0,45.15,45.24,45.14,45.2,83853.0
2021-12-08 15:00:00,45.19,45.24,45.08,45.18,164917.0,45.19,45.24,45.08,45.18,164917.0
2021-12-08 15:05:00,45.16,45.2,45.03,45.07,113670.0,45.16,45.2,45.03,45.07,113670.0
2021-12-08 15:10:00,45.07,45.21,45.06,45.11,123482.0,45.07,45.21,45.06,45.11,123482.0
2021-12-08 15:15:00,45.11,45.17,45.07,45.11,89573.0,45.11,45.17,45.07,45.11,89573.0
2021-12-08 15:20:00,45.12,45.15,45.02,45.14,153491.0,45.12,45.15,45.02,45.14,153491.0
2021-12-08 15:25:00,45.13,45.28,45.13,45.18,173265.0,45.13,45.28,45.13,45.18,173265.0
2021-12-08 15:30:00,45.17,45.24,45.11,45.19,141263.0,45.17,45.24,45.11,45.19,141263.0
2021-12-08 15:35:00,45.19,45.29,45.16,45.23,187855.0,45.19,45.29,45.16,45.23,187855.0
2021-12-08 15:40:00,45.24,45.33,45.23,45.24,259019.0,45.24,45.33,45.23,45.24,259019.0
2021-12-08 15:45:00,45.24,45.28,45.09,45.11,222116.0,45.24,45.28,45.09,45.11,222116.0
2021-12-08 15:50:00,45.12,45.31,45.12,45.25,250190.0,45.12,45.31,45.12,45.25,250190.0
2021-12-08 15:55:00,45.25,45.29,45.19,45.27,674322.0,45.25,45.29,45.19,45.27,674322.0
2021-12-09 09:30:00,44.8,44.88,44.2,44.34,508657.0,44.8,44.88,44.2,44.34,508657.0
2021-12-09 09:35:00,44.32,44.86,44.32,44.81,246111.0,44.32,44.86,44.32,44.81,246111.0
2021-12-09 09:40:00,44.82,44.92,44.3,44.33,334609.0,44.82,44.92,44.3,44.33,334609.0
2021-12-09 09:45:00,44.3,44.75,44.29,44.46,234028.0,44.3,44.75,44.29,44.46,234028.0
2021-12-09 09:50:00,44.46,44.84,44.44,44.62,127988.0,44.46,44.84,44.44,44.62,127988.0
2021-12-09 09:55:00,44.6,45.0,44.58,44.88,188277.0,44.6,45.0,44.58,44.88,188277.0
2021-12-09 10:00:00,44.89,45.15,44.79,45.08,198396.0,44.89,45.15,44.79,45.08,198396.0
2021-12-09 10:05:00,45.09,45.25,44.88,44.92,171383.0,45.09,45.25,44.88,44.92,171383.0
2021-12-09 10:10:00,44.94,45.01,44.84,44.88,149344.0,44.94,45.01,44.84,44.88,149344.0
2021-12-09 10:15:00,44.86,45.06,44.63,44.69,179282.0,44.86,45.06,44.63,44.69,179282.0
2021-12-09 10:20:00,44.68,44.76,44.52,44.62,142969.0,44.68,44.76,44.52,44.62,142969.0
2021-12-09 10:25:00,44.62,44.63,44.48,44.59,125848.0,44.62,44.63,44.48,44.59,125848.0
2021-12-09 10:30:00,44.6,44.61,44.48,44.51,123745.0,44.6,44.61,44.48,44.51,123745.0
2021-12-09 10:35:00,44.5,44.52,44.33,44.33,178529.0,44.5,44.52,44.33,44.33,178529.0
2021-12-09 10:40:00,44.34,44.41,44.1,44.35,773119.0,44.34,44.41,44.1,44.35,773119.0
2021-12-09 10:45:00,44.34,44.38,44.16,44.21,591875.0,44.34,44.38,44.16,44.21,591875.0
2021-12-09 10:50:00,44.22,44.27,43.98,44.07,380246.0,44.22,44.27,43.98,44.07,380246.0
2021-12-09 10:55:00,44.07,44.26,44.01,44.13,419594.0,44.07,44.26,44.01,44.13,419594.0
2021-12-09 11:00:00,44.14,44.32,44.14,44.24,121776.0,44.14,44.32,44.14,44.24,121776.0
2021-12-09 11:05:00,44.23,44.45,44.17,44.35,85551.0,44.23,44.45,44.17,44.35,85551.0
2021-12-09 11:10:00,44.31,44.43,44.27,44.29,59094.0,44.31,44.43,44.27,44.29,59094.0
2021-12-09 11:15:00,44.3,44.33,44.08,44.19,92704.0,44.3,44.33,44.08,44.19,92704.0
2021-12-09 11:20:00,44.19,44.29,44.15,44.28,42292.0,44.19,44.29,44.15,44.28,42292.0
2021-12-09 11:25:00,44.28,44.34,44.17,44.22,78753.0,44.28,44.34,44.17,44.22,78753.0
2021-12-09 11:30:00,44.23,44.37,44.22,44.35,81580.0,44.23,44.37,44.22,44.35,81580.0
2021-12-09 11:35:00,44.35,44.35,44.19,44.29,91130.0,44.35,44.35,44.19,44.29,91130.0
2021-12-09 11:40:00,44.3,44.33,44.22,44.33,30715.0,44.3,44.33,44.22,44.33,30715.0
2021-12-09 11:45:00,44.34,44.56,44.32,44.56,102455.0,44.34,44.56,44.32,44.56,102455.0
2021-12-09 11:50:00,44.56,44.63,44.47,44.49,127170.0,44.56,44.63,44.47,44.49,127170.0
2021-12-09 11:55:00,44.48,44.49,44.35,44.49,85370.0,44.48,44.49,44.35,44.49,85370.0
2021-12-09 12:00:00,44.49,44.54,44.36,44.41,70149.0,44.49,44.54,44.36,44.41,70149.0
2021-12-09 12:05:00,44.41,44.41,44.29,44.32,42422.0,44.41,44.41,44.29,44.32,42422.0
2021-12-09 12:10:00,44.3,44.43,44.28,44.43,46884.0,44.3,44.43,44.28,44.43,46884.0
2021-12-09 12:15:00,44.43,44.46,44.29,44.33,65307.0,44.43,44.46,44.29,44.33,65307.0
2021-12-09 12:20:00,44.34,44.56,44.34,44.51,52943.0,44.34,44.56,44.34,44.51,52943.0
2021-12-09 12:25:00,44.5,44.58,44.44,44.54,46679.0,44.5,44.58,44.44,44.54,46679.0
2021-12-09 12:30:00,44.54,44.65,44.53,44.55,98102.0,44.54,44.65,44.53,44.55,98102.0
2021-12-09 12:35:00,44.56,44.61,44.53,44.57,48156.0,44.56,44.61,44.53,44.57,48156.0
2021-12-09 12:40:00,44.56,44.69,44.54,44.65,51659.0,44.56,44.69,44.54,44.65,51659.0
2021-12-09 12:45:00,44.65,44.69,44.54,44.55,47919.0,44.65,44.69,44.54,44.55,47919.0
2021-12-09 12:50:00,44.56,44.61,44.5,44.53,61966.0,44.56,44.61,44.5,44.53,61966.0
2021-12-09 12:55:00,44.54,44.65,44.47,44.65,57614.0,44.54,44.65,44.47,44.65,57614.0
2021-12-09 13:00:00,44.63,44.66,44.51,44.55,94786.0,44.63,44.66,44.51,44.55,94786.0
2021-12-09 13:05:00,44.56,44.68,44.56,44.65,50655.0,44.56,44.68,44.56,44.65,50655.0
2021-12-09 13:10:00,44.66,44.8,44.64,44.74,120671.0,44.66,44.8,44.64,44.74,120671.0
2021-12-09 13:15:00,44.73,44.77,44.65,44.66,54219.0,44.73,44.77,44.65,44.66,54219.0
2021-12-09 13:20:00,44.65,44.65,44.51,44.51,95201.0,44.65,44.65,44.51,44.51,95201.0
2021-12-09 13:25:00,44.52,44.53,44.41,44.41,50087.0,44.52,44.53,44.41,44.41,50087.0
2021-12-09 13:30:00,44.42,44.52,44.4,44.5,39729.0,44.42,44.52,44.4,44.5,39729.0
2021-12-09 13:35:00,44.51,44.56,44.43,44.52,54051.0,44.51,44.56,44.43,44.52,54051.0
2021-12-09 13:40:00,44.51,44.52,44.46,44.46,37145.0,44.51,44.52,44.46,44.46,37145.0
2021-12-09 13:45:00,44.46,44.51,44.37,44.4,78769.0,44.46,44.51,44.37,44.4,78769.0
2021-12-09 13:50:00,44.38,44.47,44.36,44.44,50775.0,44.38,44.47,44.36,44.44,50775.0
2021-12-09 13:55:00,44.45,44.59,44.44,44.45,66627.0,44.45,44.59,44.44,44.45,66627.0
2021-12-09 14:00:00,44.45,44.57,44.45,44.55,54030.0,44.45,44.57,44.45,44.55,54030.0
2021-12-09 14:05:00,44.56,44.65,44.55,44.59,71250.0,44.56,44.65,44.55,44.59,71250.0
2021-12-09 14:10:00,44.6,44.63,44.54,44.59,53237.0,44.6,44.63,44.54,44.59,53237.0
2021-12-09 14:15:00,44.58,44.6,44.51,44.6,55589.0,44.58,44.6,44.51,44.6,55589.0
2021-12-09 14:20:00,44.59,44.69,44.57,44.66,66707.0,44.59,44.69,44.57,44.66,66707.0
2021-12-09 14:25:00,44.65,44.65,44.55,44.57,92579.0,44.65,44.65,44.55,44.57,92579.0
2021-12-09 14:30:00,44.56,44.63,44.52,44.58,47370.0,44.56,44.63,44.52,44.58,47370.0
2021-12-09 14:35:00,44.57,44.63,44.55,44.58,65873.0,44.57,44.63,44.55,44.58,65873.0
2021-12-09 14:40:00,44.59,44.67,44.59,44.59,55195.0,44.59,44.67,44.59,44.59,55195.0
2021-12-09 14:45:00,44.59,44.7,44.59,44.69,41246.0,44.59,44.7,44.59,44.69,41246.0
2021-12-09 14:50:00,44.69,44.76,44.63,44.63,63022.0,44.69,44.76,44.63,44.63,63022.0
2021-12-09 14:55:00,44.64,44.71,44.61,44.65,76798.0,44.64,44.71,44.61,44.65,76798.0
2021-12-09 15:00:00,44.65,44.84,44.62,44.76,98484.0,44.65,44.84,44.62,44.76,98484.0
2021-12-09 15:05:00,44.77,44.83,44.68,44.72,105327.0,44.77,44.83,44.68,44.72,105327.0
2021-12-09 15:10:00,44.73,44.73,44.61,44.69,125158.0,44.73,44.73,44.61,44.69,125158.0
2021-12-09 15:15:00,44.68,44.75,44.66,44.67,54576.0,44.68,44.75,44.66,44.67,54576.0
2021-12-09 15:20:00,44.67,44.7,44.5,44.51,101834.0,44.67,44.7,44.5,44.51,101834.0
2021-12-09 15:25:00,44.51,44.58,44.45,44.46,109085.0,44.51,44.58,44.45,44.46,109085.0
2021-12-09 15:30:00,44.46,44.58,44.44,44.57,94604.0,44.46,44.58,44.44,44.57,94604.0
2021-12-09 15:35:00,44.57,44.66,44.53,44.63,97717.0,44.57,44.66,44.53,44.63,97717.0
2021-12-09 15:40:00,44.63,44.76,44.62,44.66,147559.0,44.63,44.76,44.62,44.66,147559.0
2021-12-09 15:45:00,44.66,44.68,44.59,44.63,132016.0,44.66,44.68,44.59,44.63,132016.0
2021-12-09 15:50:00,44.63,44.63,44.5,44.55,262571.0,44.63,44.63,44.5,44.55,262571.0
2021-12-09 15:55:00,44.56,44.57,44.44,44.45,457295.0,44.56,44.57,44.44,44.45,457295.0
2021-12-10 09:30:00,44.2,44.29,43.83,43.97,377456.0,44.2,44.29,43.83,43.97,377456.0
2021-12-10 09:35:00,43.96,44.16,43.79,43.94,300762.0,43.96,44.16,43.79,43.94,300762.0
2021-12-10 09:40:00,43.94,44.05,43.56,43.69,280352.0,43.94,44.05,43.56,43.69,280352.0
2021-12-10 09:45:00,43.7,43.78,43.16,43.19,304114.0,43.7,43.78,43.16,43.19,304114.0
2021-12-10 09:50:00,43.19,43.64,43.16,43.56,258720.0,43.19,43.64,43.16,43.56,258720.0
2021-12-10 09:55:00,43.54,43.58,43.32,43.36,219826.0,43.54,43.58,43.32,43.36,219826.0
2021-12-10 10:00:00,43.36,43.41,43.18,43.25,176157.0,43.36,43.41,43.18,43.25,176157.0
2021-12-10 10:05:00,43.22,43.37,43.12,43.29,145492.0,43.22,43.37,43.12,43.29,145492.0
2021-12-10 10:10:00,43.29,43.43,43.2,43.34,125482.0,43.29,43.43,43.2,43.34,125482.0
2021-12-10 10:15:00,43.32,43.55,43.26,43.52,123195.0,43.32,43.55,43.26,43.52,123195.0
2021-12-10 10:20:00,43.53,43.62,43.44,43.5,98154.0,43.53,43.62,43.44,43.5,98154.0
2021-12-10 10:25:00,43.49,43.51,43.32,43.36,166443.0,43.49,43.51,43.32,43.36,166443.0
2021-12-10 10:30:00,43.36,43.38,43.15,43.22,288679.0,43.36,43.38,43.15,43.22,288679.0
2021-12-10 10:35:00,43.23,43.41,43.15,43.36,154467.0,43.23,43.41,43.15,43.36,154467.0
2021-12-10 10:40:00,43.35,43.54,43.32,43.48,103353.0,43.35,43.54,43.32,43.48,103353.0
2021-12-10 10:45:00,43.45,43.53,43.4,43.46,75001.0,43.45,43.53,43.4,43.46,75001.0
2021-12-10 10:50:00,43.44,43.61,43.42,43.57,112664.0,43.44,43.61,43.42,43.57,112664.0
2021-12-10 10:55:00,43.57,43.75,43.54,43.62,249046.0,43.57,43.75,43.54,43.62,249046.0
2021-12-10 11:00:00,43.61,43.66,43.5,43.6,104926.0,43.61,43.66,43.5,43.6,104926.0
2021-12-10 11:05:00,43.6,43.6,43.32,43.35,116529.0,43.6,43.6,43.32,43.35,116529.0
2021-12-10 11:10:00,43.36,43.38,43.23,43.34,110099.0,43.36,43.38,43.23,43.34,110099.0
2021-12-10 11:15:00,43.34,43.44,43.2,43.39,130593.0,43.34,43.44,43.2,43.39,130593.0
2021-12-10 11:20:00,43.38,43.46,43.33,43.43,110680.0,43.38,43.46,43.33,43.43,110680.0
2021-12-10 11:25:00,43.42,43.49,43.4,43.46,67501.0,43.42,43.49,43.4,43.46,67501.0
2021-12-10 11:30:00,43.45,43.51,43.38,43.46,52593.0,43.45,43.51,43.38,43.46,52593.0
2021-12-10 11:35:00,43.46,43.55,43.4,43.42,55976.0,43.46,43.55,43.4,43.42,55976.0
2021-12-10 11:40:00,43.4,43.55,43.4,43.54,90673.0,43.4,43.55,43.4,43.54,90673.0
2021-12-10 11:45:00,43.53,43.78,43.53,43.78,197459.0,43.53,43.78,43.53,43.78,197459.0
2021-12-10 11:50:00,43.8,43.86,43.72,43.81,134270.0,43.8,43.86,43.72,43.81,134270.0
2021-12-10 11:55:00,43.82,43.94,43.74,43.88,79140.0,43.82,43.94,43.74,43.88,79140.0
2021-12-10 12:00:00,43.91,43.95,43.85,43.9,127281.0,43.91,43.95,43.85,43.9,127281.0
2021-12-10 12:05:00,43.9,44.0,43.89,43.98,118434.0,43.9,44.0,43.89,43.98,118434.0
2021-12-10 12:10:00,44.0,44.06,43.98,44.02,150940.0,44.0,44.06,43.98,44.02,150940.0
2021-12-10 12:15:00,44.03,44.04,43.83,43.86,86949.0,44.03,44.04,43.83,43.86,86949.0
2021-12-10 12:20:00,43.88,44.0,43.86,43.94,71108.0,43.88,44.0,43.86,43.94,71108.0
2021-12-10 12:25:00,43.95,44.04,43.93,43.98,54176.0,43.95,44.04,43.93,43.98,54176.0
2021-12-10 12:30:00,43.98,44.05,43.97,44.01,76769.0,43.98,44.05,43.97,44.01,76769.0
2021-12-10 12:35:00,44.02,44.05,43.92,43.97,60002.0,44.02,44.05,43.92,43.97,60002.0
2021-12-10 12:40:00,43.96,43.99,43.89,43.95,42579.0,43.96,43.99,43.89,43.95,42579.0
2021-12-10 12:45:00,43.95,43.99,43.92,43.97,28313.0,43.95,43.99,43.92,43.97,28313.0
2021-12-10 12:50:00,43.98,43.99,43.94,43.97,34789.0,43.98,43.99,43.94,43.97,34789.0
2021-12-10 12:55:00,43.98,44.0,43.9,43.91,35024.0,43.98,44.0,43.9,43.91,35024.0
2021-12-10 13:00:00,43.9,44.06,43.86,43.95,105233.0,43.9,44.06,43.86,43.95,105233.0
2021-12-10 13:05:00,43.94,44.03,43.94,43.97,80941.0,43.94,44.03,43.94,43.97,80941.0
2021-12-10 13:10:00,43.98,44.0,43.92,43.92,72113.0,43.98,44.0,43.92,43.92,72113.0
2021-12-10 13:15:00,43.93,44.0,43.92,43.98,74762.0,43.93,44.0,43.92,43.98,74762.0
2021-12-10 13:20:00,43.98,44.0,43.92,43.94,25100.0,43.98,44.0,43.92,43.94,25100.0
2021-12-10 13:25:00,43.94,44.0,43.9,44.0,45689.0,43.94,44.0,43.9,44.0,45689.0
2021-12-10 13:30:00,43.99,43.99,43.83,43.93,84520.0,43.99,43.99,43.83,43.93,84520.0
2021-12-10 13:35:00,43.93,44.03,43.87,44.01,38106.0,43.93,44.03,43.87,44.01,38106.0
2021-12-10 13:40:00,44.01,44.02,43.85,43.9,42241.0,44.01,44.02,43.85,43.9,42241.0
2021-12-10 13:45:00,43.91,44.01,43.88,43.94,33411.0,43.91,44.01,43.88,43.94,33411.0
2021-12-10 13:50:00,43.95,44.02,43.92,43.94,63927.0,43.95,44.02,43.92,43.94,63927.0
2021-12-10 13:55:00,43.94,43.97,43.91,43.91,56262.0,43.94,43.97,43.91,43.91,56262.0
2021-12-10 14:00:00,43.9,43.98,43.87,43.92,38200.0,43.9,43.98,43.87,43.92,38200.0
2021-12-10 14:05:00,43.92,43.97,43.88,43.94,34184.0,43.92,43.97,43.88,43.94,34184.0
2021-12-10 14:10:00,43.94,43.97,43.86,43.88,70980.0,43.94,43.97,43.86,43.88,70980.0
2021-12-10 14:15:00,43.88,43.97,43.85,43.96,49339.0,43.88,43.97,43.85,43.96,49339.0
2021-12-10 14:20:00,43.95,44.02,43.94,44.0,49706.0,43.95,44.02,43.94,44.0,49706.0
2021-12-10 14:25:00,44.0,44.01,43.91,43.98,72993.0,44.0,44.01,43.91,43.98,72993.0
2021-12-10 14:30:00,43.99,44.13,43.97,44.0,142518.0,43.99,44.13,43.97,44.0,142518.0
2021-12-10 14:35:00,44.0,44.03,43.93,43.99,76629.0,44.0,44.03,43.93,43.99,76629.0
2021-12-10 14:40:00,44.01,44.01,43.88,43.91,58915.0,44.01,44.01,43.88,43.91,58915.0
2021-12-10 14:45:00,43.91,43.99,43.91,43.99,50485.0,43.91,43.99,43.91,43.99,50485.0
2021-12-10 14:50:00,43.99,44.05,43.95,43.95,77407.0,43.99,44.05,43.95,43.95,77407.0
2021-12-10 14:55:00,43.96,43.99,43.88,43.89,57670.0,43.96,43.99,43.88,43.89,57670.0
2021-12-10 15:00:00,43.88,43.94,43.86,43.88,73173.0,43.88,43.94,43.86,43.88,73173.0
2021-12-10 15:05:00,43.89,43.98,43.86,43.95,51346.0,43.89,43.98,43.86,43.95,51346.0
2021-12-10 15:10:00,43.95,43.99,43.92,43.95,82674.0,43.95,43.99,43.92,43.95,82674.0
2021-12-10 15:15:00,43.94,44.06,43.92,44.04,60730.0,43.94,44.06,43.92,44.04,60730.0
2021-12-10 15:20:00,44.04,44.15,44.03,44.12,71710.0,44.04,44.15,44.03,44.12,71710.0
2021-12-10 15:25:00,44.13,44.17,44.06,44.09,74866.0,44.13,44.17,44.06,44.09,74866.0
2021-12-10 15:30:00,44.09,44.23,44.09,44.22,92420.0,44.09,44.23,44.09,44.22,92420.0
2021-12-10 15:35:00,44.21,44.29,44.15,44.19,98883.0,44.21,44.29,44.15,44.19,98883.0
2021-12-10 15:40:00,44.19,44.23,44.13,44.18,97263.0,44.19,44.23,44.13,44.18,97263.0
2021-12-10 15:45:00,44.18,44.23,44.16,44.18,145864.0,44.18,44.23,44.16,44.18,145864.0
2021-12-10 15:50:00,44.18,44.18,44.06,44.07,184718.0,44.18,44.18,44.06,44.07,184718.0
2021-12-10 15:55:00,44.07,44.07,44.01,44.05,337063.0,44.07,44.07,44.01,44.05,337063.0
2021-12-13 09:30:00,42.81,42.99,42.26,42.27,760082.0,42.81,42.99,42.26,42.27,760082.0
2021-12-13 09:35:00,42.29,42.43,41.95,42.13,580919.0,42.29,42.43,41.95,42.13,580919.0
2021-12-13 09:40:00,42.13,42.13,41.76,41.98,886207.0,42.13,42.13,41.76,41.98,886207.0
2021-12-13 09:45:00,41.98,42.01,41.76,41.76,385010.0,41.98,42.01,41.76,41.76,385010.0
2021-12-13 09:50:00,41.76,41.9,41.46,41.52,521280.0,41.76,41.9,41.46,41.52,521280.0
2021-12-13 09:55:00,41.51,41.7,41.45,41.55,465105.0,41.51,41.7,41.45,41.55,465105.0
2021-12-13 10:00:00,41.55,41.56,41.18,41.21,465055.0,41.55,41.56,41.18,41.21,465055.0
2021-12-13 10:05:00,41.21,41.53,41.21,41.47,334723.0,41.21,41.53,41.21,41.47,334723.0
2021-12-13 10:10:00,41.46,41.48,41.26,41.42,231303.0,41.46,41.48,41.26,41.42,231303.0
2021-12-13 10:15:00,41.41,41.59,41.33,41.48,242373.0,41.41,41.59,41.33,41.48,242373.0
2021-12-13 10:20:00,41.48,41.65,41.4,41.48,270559.0,41.48,41.65,41.4,41.48,270559.0
2021-12-13 10:25:00,41.48,41.52,41.32,41.37,150480.0,41.48,41.52,41.32,41.37,150480.0
2021-12-13 10:30:00,41.38,41.49,41.26,41.48,202178.0,41.38,41.49,41.26,41.48,202178.0
2021-12-13 10:35:00,41.49,41.64,41.38,41.55,253812.0,41.49,41.64,41.38,41.55,253812.0
2021-12-13 10:40:00,41.56,41.6,41.39,41.44,181493.0,41.56,41.6,41.39,41.44,181493.0
2021-12-13 10:45:00,41.45,41.62,41.45,41.6,110360.0,41.45,41.62,41.45,41.6,110360.0
2021-12-13 10:50:00,41.6,41.65,41.33,41.34,160216.0,41.6,41.65,41.33,41.34,160216.0
2021-12-13 10:55:00,41.34,41.34,41.16,41.28,267501.0,41.34,41.34,41.16,41.28,267501.0
2021-12-13 11:00:00,41.27,41.34,41.22,41.33,103262.0,41.27,41.34,41.22,41.33,103262.0
2021-12-13 11:05:00,41.31,41.38,41.22,41.34,126399.0,41.31,41.38,41.22,41.34,126399.0
2021-12-13 11:10:00,41.34,41.38,41.2,41.24,102332.0,41.34,41.38,41.2,41.24,102332.0
2021-12-13 11:15:00,41.24,41.28,41.12,41.16,100456.0,41.24,41.28,41.12,41.16,100456.0
2021-12-13 11:20:00,41.17,41.19,41.07,41.11,184334.0,41.17,41.19,41.07,41.11,184334.0
2021-12-13 11:25:00,41.11,41.27,41.08,41.08,187546.0,41.11,41.27,41.08,41.08,187546.0
2021-12-13 11:30:00,41.09,41.2,41.08,41.16,127095.0,41.09,41.2,41.08,41.16,127095.0
2021-12-13 11:35:00,41.15,41.27,41.14,41.15,97476.0,41.15,41.27,41.14,41.15,97476.0
2021-12-13 11:40:00,41.16,41.28,41.15,41.22,100151.0,41.16,41.28,41.15,41.22,100151.0
2021-12-13 11:45:00,41.22,41.27,41.16,41.2,81356.0,41.22,41.27,41.16,41.2,81356.0
2021-12-13 11:50:00,41.2,41.26,41.14,41.15,66424.0,41.2,41.26,41.14,41.15,66424.0
2021-12-13 11:55:00,41.15,41.25,41.05,41.25,146167.0,41.15,41.25,41.05,41.25,146167.0
2021-12-13 12:00:00,41.25,41.36,41.21,41.25,90144.0,41.25,41.36,41.21,41.25,90144.0
2021-12-13 12:05:00,41.24,41.5,41.24,41.48,98146.0,41.24,41.5,41.24,41.48,98146.0
2021-12-13 12:10:00,41.48,41.53,41.45,41.53,86148.0,41.48,41.53,41.45,41.53,86148.0
2021-12-13 12:15:00,41.54,41.56,41.44,41.46,71456.0,41.54,41.56,41.44,41.46,71456.0
2021-12-13 12:20:00,41.45,41.51,41.4,41.5,71886.0,41.45,41.51,41.4,41.5,71886.0
2021-12-13 12:25:00,41.5,41.74,41.5,41.68,134515.0,41.5,41.74,41.5,41.68,134515.0
2021-12-13 12:30:00,41.68,41.75,41.63,41.64,153563.0,41.68,41.75,41.63,41.64,153563.0
2021-12-13 12:35:00,41.63,41.78,41.63,41.69,80895.0,41.63,41.78,41.63,41.69,80895.0
2021-12-13 12:40:00,41.69,41.75,41.63,41.68,80718.0,41.69,41.75,41.63,41.68,80718.0
2021-12-13 12:45:00,41.67,41.79,41.62,41.7,103312.0,41.67,41.79,41.62,41.7,103312.0
2021-12-13 12:50:00,41.7,41.71,41.55,41.58,59806.0,41.7,41.71,41.55,41.58,59806.0
2021-12-13 12:55:00,41.57,41.6,41.48,41.53,88884.0,41.57,41.6,41.48,41.53,88884.0
2021-12-13 13:00:00,41.54,41.55,41.47,41.51,39491.0,41.54,41.55,41.47,41.51,39491.0
2021-12-13 13:05:00,41.5,41.5,41.37,41.4,61463.0,41.5,41.5,41.37,41.4,61463.0
2021-12-13 13:10:00,41.39,41.45,41.37,41.43,48471.0,41.39,41.45,41.37,41.43,48471.0
2021-12-13 13:15:00,41.43,41.5,41.41,41.5,53219.0,41.43,41.5,41.41,41.5,53219.0
2021-12-13 13:20:00,41.5,41.53,41.46,41.48,35925.0,41.5,41.53,41.46,41.48,35925.0
2021-12-13 13:25:00,41.47,41.49,41.43,41.45,32549.0,41.47,41.49,41.43,41.45,32549.0
2021-12-13 13:30:00,41.45,41.54,41.44,41.52,66665.0,41.45,41.54,41.44,41.52,66665.0
2021-12-13 13:35:00,41.52,41.58,41.51,41.52,35780.0,41.52,41.58,41.51,41.52,35780.0
2021-12-13 13:40:00,41.53,41.6,41.48,41.58,95019.0,41.53,41.6,41.48,41.58,95019.0
2021-12-13 13:45:00,41.57,41.63,41.55,41.59,61786.0,41.57,41.63,41.55,41.59,61786.0
2021-12-13 13:50:00,41.59,41.62,41.48,41.52,92412.0,41.59,41.62,41.48,41.52,92412.0
2021-12-13 13:55:00,41.52,41.56,41.49,41.55,68564.0,41.52,41.56,41.49,41.55,68564.0
2021-12-13 14:00:00,41.54,41.57,41.44,41.51,102094.0,41.54,41.57,41.44,41.51,102094.0
2021-12-13 14:05:00,41.51,41.58,41.49,41.54,51460.0,41.51,41.58,41.49,41.54,51460.0
2021-12-13 14:10:00,41.54,41.64,41.54,41.6,67137.0,41.54,41.64,41.54,41.6,67137.0
2021-12-13 14:15:00,41.59,41.66,41.58,41.66,74504.0,41.59,41.66,41.58,41.66,74504.0
2021-12-13 14:20:00,41.66,41.69,41.61,41.65,45020.0,41.66,41.69,41.61,41.65,45020.0
2021-12-13 14:25:00,41.65,41.69,41.55,41.59,75360.0,41.65,41.69,41.55,41.59,75360.0
2021-12-13 14:30:00,41.59,41.64,41.52,41.62,53201.0,41.59,41.64,41.52,41.62,53201.0
2021-12-13 14:35:00,41.61,41.72,41.58,41.63,120551.0,41.61,41.72,41.58,41.63,120551.0
2021-12-13 14:40:00,41.63,41.7,41.63,41.68,55748.0,41.63,41.7,41.63,41.68,55748.0
2021-12-13 14:45:00,41.68,41.7,41.65,41.69,40573.0,41.68,41.7,41.65,41.69,40573.0
2021-12-13 14:50:00,41.7,41.74,41.65,41.73,82158.0,41.7,41.74,41.65,41.73,82158.0
2021-12-13 14:55:00,41.73,41.73,41.66,41.71,58397.0,41.73,41.73,41.66,41.71,58397.0
2021-12-13 15:00:00,41.71,41.87,41.7,41.84,149380.0,41.71,41.87,41.7,41.84,149380.0
2021-12-13 15:05:00,41.84,41.92,41.81,41.83,126418.0,41.84,41.92,41.81,41.83,126418.0
2021-12-13 15:10:00,41.82,41.94,41.8,41.83,96369.0,41.82,41.94,41.8,41.83,96369.0
2021-12-13 15:15:00,41.82,41.91,41.82,41.89,97878.0,41.82,41.91,41.82,41.89,97878.0
2021-12-13 15:20:00,41.9,41.95,41.81,41.93,109228.0,41.9,41.95,41.81,41.93,109228.0
2021-12-13 15:25:00,41.94,41.95,41.83,41.86,75564.0,41.94,41.95,41.83,41.86,75564.0
2021-12-13 15:30:00,41.85,41.95,41.83,41.86,102247.0,41.85,41.95,41.83,41.86,102247.0
2021-12-13 15:35:00,41.86,41.95,41.83,41.94,161894.0,41.86,41.95,41.83,41.94,161894.0
2021-12-13 15:40:00,41.94,41.94,41.82,41.83,166085.0,41.94,41.94,41.82,41.83,166085.0
2021-12-13 15:45:00,41.83,41.86,41.8,41.83,164937.0,41.83,41.86,41.8,41.83,164937.0
2021-12-13 15:50:00,41.83,41.85,41.67,41.82,318734.0,41.83,41.85,41.67,41.82,318734.0
2021-12-13 15:55:00,41.81,41.83,41.71,41.74,403861.0,41.81,41.83,41.71,41.74,403861.0
2021-12-14 09:30:00,41.16,42.12,41.16,42.09,500155.0,41.16,42.12,41.16,42.09,500155.0
2021-12-14 09:35:00,42.09,42.46,41.97,42.34,298745.0,42.09,42.46,41.97,42.34,298745.0
2021-12-14 09:40:00,42.35,42.42,41.97,42.05,293886.0,42.35,42.42,41.97,42.05,293886.0
2021-12-14 09:45:00,42.04,42.29,41.79,41.85,257076.0,42.04,42.29,41.79,41.85,257076.0
2021-12-14 09:50:00,41.87,42.14,41.81,42.07,283553.0,41.87,42.14,41.81,42.07,283553.0
2021-12-14 09:55:00,42.06,42.42,42.05,42.25,245258.0,42.06,42.42,42.05,42.25,245258.0
2021-12-14 10:00:00,42.24,42.57,42.13,42.37,211714.0,42.24,42.57,42.13,42.37,211714.0
2021-12-14 10:05:00,42.38,42.48,42.29,42.33,122243.0,42.38,42.48,42.29,42.33,122243.0
2021-12-14 10:10:00,42.33,42.37,42.14,42.24,129655.0,42.33,42.37,42.14,42.24,129655.0
2021-12-14 10:15:00,42.2,42.33,42.13,42.15,83577.0,42.2,42.33,42.13,42.15,83577.0
2021-12-14 10:20:00,42.16,42.41,42.13,42.37,130748.0,42.16,42.41,42.13,42.37,130748.0
2021-12-14 10:25:00,42.34,42.53,42.34,42.46,101462.0,42.34,42.53,42.34,42.46,101462.0
2021-12-14 10:30:00,42.47,42.6,42.31,42.32,173913.0,42.47,42.6,42.31,42.32,173913.0
2021-12-14 10:35:00,42.31,42.53,42.25,42.45,96847.0,42.31,42.53,42.25,42.45,96847.0
2021-12-14 10:40:00,42.45,42.48,42.24,42.3,100671.0,42.45,42.48,42.24,42.3,100671.0
2021-12-14 10:45:00,42.3,42.32,42.02,42.05,111440.0,42.3,42.32,42.02,42.05,111440.0
2021-12-14 10:50:00,42.06,42.08,41.89,41.94,125423.0,42.06,42.08,41.89,41.94,125423.0
2021-12-14 10:55:00,41.92,42.12,41.89,42.09,199925.0,41.92,42.12,41.89,42.09,199925.0
2021-12-14 11:00:00,42.08,42.08,41.92,42.02,70576.0,42.08,42.08,41.92,42.02,70576.0
2021-12-14 11:05:00,42.03,42.08,41.9,41.91,63308.0,42.03,42.08,41.9,41.91,63308.0
2021-12-14 11:10:00,41.91,41.93,41.74,41.76,174056.0,41.91,41.93,41.74,41.76,174056.0
2021-12-14 11:15:00,41.76,42.0,41.75,42.0,220123.0,41.76,42.0,41.75,42.0,220123.0
2021-12-14 11:20:00,42.0,42.11,41.92,42.07,122607.0,42.0,42.11,41.92,42.07,122607.0
2021-12-14 11:25:00,42.07,42.17,42.03,42.16,107737.0,42.07,42.17,42.03,42.16,107737.0
2021-12-14 11:30:00,42.17,42.21,42.07,42.08,93016.0,42.17,42.21,42.07,42.08,93016.0
2021-12-14 11:35:00,42.08,42.21,42.03,42.21,125603.0,42.08,42.21,42.03,42.21,125603.0
2021-12-14 11:40:00,42.22,42.31,42.15,42.24,83548.0,42.22,42.31,42.15,42.24,83548.0
2021-12-14 11:45:00,42.24,42.28,42.09,42.18,96635.0,42.24,42.28,42.09,42.18,96635.0
2021-12-14 11:50:00,42.2,42.26,42.11,42.13,59600.0,42.2,42.26,42.11,42.13,59600.0
2021-12-14 11:55:00,42.13,42.2,41.99,42.0,100980.0,42.13,42.2,41.99,42.0,100980.0
2021-12-14 12:00:00,42.0,42.12,41.9,41.93,110185.0,42.0,42.12,41.9,41.93,110185.0
2021-12-14 12:05:00,41.91,42.06,41.88,41.99,69035.0,41.91,42.06,41.88,41.99,69035.0
2021-12-14 12:10:00,42.0,42.07,41.98,42.06,53053.0,42.0,42.07,41.98,42.06,53053.0
2021-12-14 12:15:00,42.05,42.08,42.01,42.02,81514.0,42.05,42.08,42.01,42.02,81514.0
2021-12-14 12:20:00,42.02,42.1,41.96,42.03,49651.0,42.02,42.1,41.96,42.03,49651.0
2021-12-14 12:25:00,42.03,42.1,41.96,42.08,54532.0,42.03,42.1,41.96,42.08,54532.0
2021-12-14 12:30:00,42.08,42.15,42.03,42.09,30428.0,42.08,42.15,42.03,42.09,30428.0
2021-12-14 12:35:00,42.08,42.14,42.05,42.1,40698.0,42.08,42.14,42.05,42.1,40698.0
2021-12-14 12:40:00,42.12,42.14,41.87,41.89,112504.0,42.12,42.14,41.87,41.89,112504.0
2021-12-14 12:45:00,41.88,42.0,41.87,41.94,56038.0,41.88,42.0,41.87,41.94,56038.0
2021-12-14 12:50:00,41.95,42.0,41.91,41.94,48950.0,41.95,42.0,41.91,41.94,48950.0
2021-12-14 12:55:00,41.94,41.95,41.83,41.93,69173.0,41.94,41.95,41.83,41.93,69173.0
2021-12-14 13:00:00,41.92,42.07,41.9,42.06,43782.0,41.92,42.07,41.9,42.06,43782.0
2021-12-14 13:05:00,42.05,42.12,42.0,42.02,54801.0,42.05,42.12,42.0,42.02,54801.0
2021-12-14 13:10:00,42.02,42.07,41.97,42.0,134106.0,42.02,42.07,41.97,42.0,134106.0
2021-12-14 13:15:00,42.0,42.07,41.98,42.0,48590.0,42.0,42.07,41.98,42.0,48590.0
2021-12-14 13:20:00,42.01,42.04,41.92,41.95,44080.0,42.01,42.04,41.92,41.95,44080.0
2021-12-14 13:25:00,41.94,42.03,41.87,42.02,42912.0,41.94,42.03,41.87,42.02,42912.0
2021-12-14 13:30:00,42.02,42.02,41.84,41.85,51527.0,42.02,42.02,41.84,41.85,51527.0
2021-12-14 13:35:00,41.86,41.9,41.79,41.83,45797.0,41.86,41.9,41.79,41.83,45797.0
2021-12-14 13:40:00,41.83,41.87,41.76,41.79,92762.0,41.83,41.87,41.76,41.79,92762.0
2021-12-14 13:45:00,41.78,41.92,41.78,41.86,70075.0,41.78,41.92,41.78,41.86,70075.0
2021-12-14 13:50:00,41.86,41.89,41.82,41.87,30579.0,41.86,41.89,41.82,41.87,30579.0
2021-12-14 13:55:00,41.87,41.87,41.82,41.82,31331.0,41.87,41.87,41.82,41.82,31331.0
2021-12-14 14:00:00,41.82,41.9,41.77,41.85,46799.0,41.82,41.9,41.77,41.85,46799.0
2021-12-14 14:05:00,41.84,41.97,41.77,41.95,93334.0,41.84,41.97,41.77,41.95,93334.0
2021-12-14 14:10:00,41.95,41.99,41.91,41.95,39616.0,41.95,41.99,41.91,41.95,39616.0
2021-12-14 14:15:00,41.95,42.01,41.95,41.97,45305.0,41.95,42.01,41.95,41.97,45305.0
2021-12-14 14:20:00,41.97,42.03,41.91,42.01,55410.0,41.97,42.03,41.91,42.01,55410.0
2021-12-14 14:25:00,42.02,42.04,41.92,41.93,53867.0,42.02,42.04,41.92,41.93,53867.0
2021-12-14 14:30:00,41.92,41.94,41.82,41.82,104970.0,41.92,41.94,41.82,41.82,104970.0
2021-12-14 14:35:00,41.82,41.83,41.67,41.7,192845.0,41.82,41.83,41.67,41.7,192845.0
2021-12-14 14:40:00,41.69,41.71,41.58,41.64,161385.0,41.69,41.71,41.58,41.64,161385.0
2021-12-14 14:45:00,41.63,41.65,41.52,41.52,93177.0,41.63,41.65,41.52,41.52,93177.0
2021-12-14 14:50:00,41.52,41.55,41.42,41.54,191408.0,41.52,41.55,41.42,41.54,191408.0
2021-12-14 14:55:00,41.54,41.71,41.49,41.71,202102.0,41.54,41.71,41.49,41.71,202102.0
2021-12-14 15:00:00,41.7,41.76,41.64,41.72,118074.0,41.7,41.76,41.64,41.72,118074.0
2021-12-14 15:05:00,41.73,41.73,41.6,41.67,137661.0,41.73,41.73,41.6,41.67,137661.0
2021-12-14 15:10:00,41.67,41.69,41.57,41.66,118964.0,41.67,41.69,41.57,41.66,118964.0
2021-12-14 15:15:00,41.67,41.75,41.65,41.66,106854.0,41.67,41.75,41.65,41.66,106854.0
2021-12-14 15:20:00,41.66,41.68,41.55,41.57,151762.0,41.66,41.68,41.55,41.57,151762.0
2021-12-14 15:25:00,41.57,41.67,41.55,41.65,135728.0,41.57,41.67,41.55,41.65,135728.0
2021-12-14 15:30:00,41.65,41.65,41.37,41.41,308114.0,41.65,41.65,41.37,41.41,308114.0
2021-12-14 15:35:00,41.4,41.49,41.39,41.42,221873.0,41.4,41.49,41.39,41.42,221873.0
2021-12-14 15:40:00,41.42,41.49,41.36,41.42,135536.0,41.42,41.49,41.36,41.42,135536.0
2021-12-14 15:45:00,41.42,41.44,41.32,41.37,174772.0,41.42,41.44,41.32,41.37,174772.0
2021-12-14 15:50:00,41.36,41.38,41.23,41.26,316424.0,41.36,41.38,41.23,41.26,316424.0
2021-12-14 15:55:00,41.25,41.38,41.23,41.37,402217.0,41.25,41.38,41.23,41.37,402217.0
2021-12-15 09:30:00,41.31,41.31,40.63,40.64,358831.0,41.31,41.31,40.63,40.64,358831.0
2021-12-15 09:35:00,40.65,40.81,40.4,40.54,289371.0,40.65,40.81,40.4,40.54,289371.0
2021-12-15 09:40:00,40.53,40.54,40.01,40.03,416508.0,40.53,40.54,40.01,40.03,416508.0
2021-12-15 09:45:00,40.03,40.28,39.96,40.26,515904.0,40.03,40.28,39.96,40.26,515904.0
2021-12-15 09:50:00,40.25,40.26,40.03,40.14,224939.0,40.25,40.26,40.03,40.14,224939.0
2021-12-15 09:55:00,40.13,40.33,40.13,40.24,148650.0,40.13,40.33,40.13,40.24,148650.0
2021-12-15 10:00:00,40.23,40.42,39.98,40.02,284303.0,40.23,40.42,39.98,40.02,284303.0
2021-12-15 10:05:00,40.01,40.09,39.91,39.99,239210.0,40.01,40.09,39.91,39.99,239210.0
2021-12-15 10:10:00,39.99,40.02,39.88,39.93,142812.0,39.99,40.02,39.88,39.93,142812.0
2021-12-15 10:15:00,39.93,40.04,39.88,39.89,205504.0,39.93,40.04,39.88,39.89,205504.0
2021-12-15 10:20:00,39.88,40.13,39.87,40.06,179937.0,39.88,40.13,39.87,40.06,179937.0
2021-12-15 10:25:00,40.05,40.11,39.97,40.06,124414.0,40.05,40.11,39.97,40.06,124414.0
2021-12-15 10:30:00,40.07,40.2,39.99,40.0,163077.0,40.07,40.2,39.99,40.0,163077.0
2021-12-15 10:35:00,39.99,40.02,39.74,39.8,341551.0,39.99,40.02,39.74,39.8,341551.0
2021-12-15 10:40:00,39.81,40.0,39.79,39.94,161368.0,39.81,40.0,39.79,39.94,161368.0
2021-12-15 10:45:00,39.93,39.94,39.77,39.91,200768.0,39.93,39.94,39.77,39.91,200768.0
2021-12-15 10:50:00,39.91,39.98,39.86,39.9,92730.0,39.91,39.98,39.86,39.9,92730.0
2021-12-15 10:55:00,39.9,40.09,39.9,40.09,122050.0,39.9,40.09,39.9,40.09,122050.0
2021-12-15 11:00:00,40.08,40.14,40.01,40.07,100918.0,40.08,40.14,40.01,40.07,100918.0
2021-12-15 11:05:00,40.04,40.17,40.01,40.08,188483.0,40.04,40.17,40.01,40.08,188483.0
2021-12-15 11:10:00,40.07,40.31,40.05,40.3,116753.0,40.07,40.31,40.05,40.3,116753.0
2021-12-15 11:15:00,40.31,40.33,40.09,40.12,211288.0,40.31,40.33,40.09,40.12,211288.0
2021-12-15 11:20:00,40.11,40.27,40.05,40.23,81235.0,40.11,40.27,40.05,40.23,81235.0
2021-12-15 11:25:00,40.23,40.26,40.14,40.16,55463.0,40.23,40.26,40.14,40.16,55463.0
2021-12-15 11:30:00,40.15,40.17,40.03,40.03,74548.0,40.15,40.17,40.03,40.03,74548.0
2021-12-15 11:35:00,40.02,40.04,39.88,39.89,142118.0,40.02,40.04,39.88,39.89,142118.0
2021-12-15 11:40:00,39.89,39.97,39.82,39.94,119542.0,39.89,39.97,39.82,39.94,119542.0
2021-12-15 11:45:00,39.93,40.0,39.89,39.99,51669.0,39.93,40.0,39.89,39.99,51669.0
2021-12-15 11:50:00,39.99,39.99,39.84,39.98,107488.0,39.99,39.99,39.84,39.98,107488.0
2021-12-15 11:55:00,39.98,39.99,39.87,39.97,93101.0,39.98,39.99,39.87,39.97,93101.0
2021-12-15 12:00:00,39.95,40.05,39.92,40.01,87609.0,39.95,40.05,39.92,40.01,87609.0
2021-12-15 12:05:00,40.01,40.01,39.92,39.96,64271.0,40.01,40.01,39.92,39.96,64271.0
2021-12-15 12:10:00,39.96,40.07,39.96,40.06,86898.0,39.96,40.07,39.96,40.06,86898.0
2021-12-15 12:15:00,40.07,40.07,39.89,39.9,67481.0,40.07,40.07,39.89,39.9,67481.0
2021-12-15 12:20:00,39.91,39.93,39.85,39.88,107763.0,39.91,39.93,39.85,39.88,107763.0
2021-12-15 12:25:00,39.88,40.14,39.87,40.13,116120.0,39.88,40.14,39.87,40.13,116120.0
2021-12-15 12:30:00,40.13,40.3,40.12,40.25,112690.0,40.13,40.3,40.12,40.25,112690.0
2021-12-15 12:35:00,40.24,40.29,40.21,40.25,74820.0,40.24,40.29,40.21,40.25,74820.0
2021-12-15 12:40:00,40.24,40.28,40.16,40.25,105405.0,40.24,40.28,40.16,40.25,105405.0
2021-12-15 12:45:00,40.24,40.25,40.15,40.15,89984.0,40.24,40.25,40.15,40.15,89984.0
2021-12-15 12:50:00,40.14,40.33,40.12,40.32,134437.0,40.14,40.33,40.12,40.32,134437.0
2021-12-15 12:55:00,40.31,40.38,40.3,40.36,73697.0,40.31,40.38,40.3,40.36,73697.0
2021-12-15 13:00:00,40.36,40.36,40.28,40.29,57488.0,40.36,40.36,40.28,40.29,57488.0
2021-12-15 13:05:00,40.29,40.53,40.28,40.49,230080.0,40.29,40.53,40.28,40.49,230080.0
2021-12-15 13:10:00,40.48,40.64,40.47,40.55,150297.0,40.48,40.64,40.47,40.55,150297.0
2021-12-15 13:15:00,40.56,40.68,40.52,40.67,149538.0,40.56,40.68,40.52,40.67,149538.0
2021-12-15 13:20:00,40.66,40.66,40.49,40.53,59498.0,40.66,40.66,40.49,40.53,59498.0
2021-12-15 13:25:00,40.53,40.63,40.49,40.63,97718.0,40.53,40.63,40.49,40.63,97718.0
2021-12-15 13:30:00,40.63,40.63,40.57,40.59,40747.0,40.63,40.63,40.57,40.59,40747.0
2021-12-15 13:35:00,40.59,40.68,40.58,40.63,48116.0,40.59,40.68,40.58,40.63,48116.0
2021-12-15 13:40:00,40.62,40.83,40.62,40.82,73414.0,40.62,40.83,40.62,40.82,73414.0
2021-12-15 13:45:00,40.83,40.84,40.74,40.79,73278.0,40.83,40.84,40.74,40.79,73278.0
2021-12-15 13:50:00,40.79,40.85,40.72,40.84,68097.0,40.79,40.85,40.72,40.84,68097.0
2021-12-15 13:55:00,40.85,40.89,40.73,40.82,105403.0,40.85,40.89,40.73,40.82,105403.0
2021-12-15 14:00:00,40.81,41.19,40.53,41.19,197715.0,40.81,41.19,40.53,41.19,197715.0
2021-12-15 14:05:00,41.18,41.33,40.91,40.99,174485.0,41.18,41.33,40.91,40.99,174485.0
2021-12-15 14:10:00,40.98,41.14,40.87,41.01,199073.0,40.98,41.14,40.87,41.01,199073.0
2021-12-15 14:15:00,40.99,40.99,40.82,40.9,139915.0,40.99,40.99,40.82,40.9,139915.0
2021-12-15 14:20:00,40.89,40.91,40.73,40.83,101000.0,40.89,40.91,40.73,40.83,101000.0
2021-12-15 14:25:00,40.81,40.97,40.74,40.97,108309.0,40.81,40.97,40.74,40.97,108309.0
2021-12-15 14:30:00,40.96,41.12,40.91,40.93,94231.0,40.96,41.12,40.91,40.93,94231.0
2021-12-15 14:35:00,40.94,40.97,40.77,40.81,141205.0,40.94,40.97,40.77,40.81,141205.0
2021-12-15 14:40:00,40.76,40.79,40.6,40.63,132558.0,40.76,40.79,40.6,40.63,132558.0
2021-12-15 14:45:00,40.63,40.7,40.52,40.52,123790.0,40.63,40.7,40.52,40.52,123790.0
2021-12-15 14:50:00,40.52,40.7,40.48,40.58,175101.0,40.52,40.7,40.48,40.58,175101.0
2021-12-15 14:55:00,40.57,40.61,40.47,40.55,165179.0,40.57,40.61,40.47,40.55,165179.0
2021-12-15 15:00:00,40.57,40.78,40.55,40.77,98076.0,40.57,40.78,40.55,40.77,98076.0
2021-12-15 15:05:00,40.76,40.97,40.73,40.92,134136.0,40.76,40.97,40.73,40.92,134136.0
2021-12-15 15:10:00,40.91,41.1,40.88,41.09,189223.0,40.91,41.1,40.88,41.09,189223.0
2021-12-15 15:15:00,41.08,41.33,41.04,41.3,253875.0,41.08,41.33,41.04,41.3,253875.0
2021-12-15 15:20:00,41.3,41.42,41.25,41.31,178576.0,41.3,41.42,41.25,41.31,178576.0
2021-12-15 15:25:00,41.32,41.52,41.29,41.52,223256.0,41.32,41.52,41.29,41.52,223256.0
2021-12-15 15:30:00,41.54,41.56,41.37,41.5,190844.0,41.54,41.56,41.37,41.5,190844.0
2021-12-15 15:35:00,41.51,41.64,41.5,41.59,159323.0,41.51,41.64,41.5,41.59,159323.0
2021-12-15 15:40:00,41.59,41.6,41.32,41.33,198048.0,41.59,41.6,41.32,41.33,198048.0
2021-12-15 15:45:00,41.33,41.43,41.19,41.23,174518.0,41.33,41.43,41.19,41.23,174518.0
2021-12-15 15:50:00,41.23,41.46,41.12,41.42,370710.0,41.23,41.46,41.12,41.42,370710.0
2021-12-15 15:55:00,41.43,41.53,41.42,41.5,357449.0,41.43,41.53,41.42,41.5,357449.0
2021-12-16 09:30:00,42.33,42.65,41.68,41.69,618745.0,42.33,42.65,41.68,41.69,618745.0
2021-12-16 09:35:00,41.71,42.13,41.59,41.66,281735.0,41.71,42.13,41.59,41.66,281735.0
2021-12-16 09:40:00,41.64,41.85,41.46,41.5,256020.0,41.64,41.85,41.46,41.5,256020.0
2021-12-16 09:45:00,41.5,42.03,41.5,42.0,245388.0,41.5,42.03,41.5,42.0,245388.0
2021-12-16 09:50:00,42.01,42.04,41.7,41.85,190421.0,42.01,42.04,41.7,41.85,190421.0
2021-12-16 09:55:00,41.86,41.99,41.51,41.52,144812.0,41.86,41.99,41.51,41.52,144812.0
2021-12-16 10:00:00,41.53,41.75,41.4,41.4,128937.0,41.53,41.75,41.4,41.4,128937.0
2021-12-16 10:05:00,41.4,41.49,41.25,41.26,176208.0,41.4,41.49,41.25,41.26,176208.0
2021-12-16 10:10:00,41.28,41.39,41.08,41.16,176679.0,41.28,41.39,41.08,41.16,176679.0
2021-12-16 10:15:00,41.15,41.23,40.9,41.16,261148.0,41.15,41.23,40.9,41.16,261148.0
2021-12-16 10:20:00,41.17,41.47,41.16,41.45,160184.0,41.17,41.47,41.16,41.45,160184.0
2021-12-16 10:25:00,41.46,41.46,41.3,41.32,90024.0,41.46,41.46,41.3,41.32,90024.0
2021-12-16 10:30:00,41.32,41.38,41.18,41.3,114102.0,41.32,41.38,41.18,41.3,114102.0
2021-12-16 10:35:00,41.31,41.42,41.22,41.27,150202.0,41.31,41.42,41.22,41.27,150202.0
2021-12-16 10:40:00,41.26,41.36,41.16,41.27,114641.0,41.26,41.36,41.16,41.27,114641.0
2021-12-16 10:45:00,41.28,41.32,41.2,41.26,107616.0,41.28,41.32,41.2,41.26,107616.0
2021-12-16 10:50:00,41.25,41.41,41.22,41.32,99113.0,41.25,41.41,41.22,41.32,99113.0
2021-12-16 10:55:00,41.32,41.37,41.18,41.32,149595.0,41.32,41.37,41.18,41.32,149595.0
2021-12-16 11:00:00,41.31,41.39,41.21,41.33,138742.0,41.31,41.39,41.21,41.33,138742.0
2021-12-16 11:05:00,41.3,41.33,41.1,41.13,139361.0,41.3,41.33,41.1,41.13,139361.0
2021-12-16 11:10:00,41.12,41.18,41.03,41.14,157023.0,41.12,41.18,41.03,41.14,157023.0
2021-12-16 11:15:00,41.16,41.4,41.16,41.33,116891.0,41.16,41.4,41.16,41.33,116891.0
2021-12-16 11:20:00,41.32,41.37,41.24,41.32,86222.0,41.32,41.37,41.24,41.32,86222.0
2021-12-16 11:25:00,41.32,41.47,41.29,41.43,80160.0,41.32,41.47,41.29,41.43,80160.0
2021-12-16 11:30:00,41.42,41.47,41.17,41.17,129758.0,41.42,41.47,41.17,41.17,129758.0
2021-12-16 11:35:00,41.16,41.27,41.06,41.08,89173.0,41.16,41.27,41.06,41.08,89173.0
2021-12-16 11:40:00,41.09,41.17,41.02,41.07,81558.0,41.09,41.17,41.02,41.07,81558.0
2021-12-16 11:45:00,41.06,41.09,40.94,41.03,61021.0,41.06,41.09,40.94,41.03,61021.0
2021-12-16 11:50:00,41.03,41.07,40.97,41.0,50108.0,41.03,41.07,40.97,41.0,50108.0
2021-12-16 11:55:00,41.01,41.01,40.92,40.93,91012.0,41.01,41.01,40.92,40.93,91012.0
2021-12-16 12:00:00,40.91,41.09,40.9,41.06,108749.0,40.91,41.09,40.9,41.06,108749.0
2021-12-16 12:05:00,41.06,41.1,40.96,40.99,53614.0,41.06,41.1,40.96,40.99,53614.0
2021-12-16 12:10:00,41.0,41.07,40.97,41.01,48112.0,41.0,41.07,40.97,41.01,48112.0
2021-12-16 12:15:00,41.01,41.05,40.95,40.95,91128.0,41.01,41.05,40.95,40.95,91128.0
2021-12-16 12:20:00,40.99,41.06,40.95,40.96,40854.0,40.99,41.06,40.95,40.96,40854.0
2021-12-16 12:25:00,40.97,40.99,40.89,40.92,69945.0,40.97,40.99,40.89,40.92,69945.0
2021-12-16 12:30:00,40.91,40.92,40.85,40.89,90211.0,40.91,40.92,40.85,40.89,90211.0
2021-12-16 12:35:00,40.9,40.93,40.8,40.84,66836.0,40.9,40.93,40.8,40.84,66836.0
2021-12-16 12:40:00,40.84,40.86,40.66,40.66,74828.0,40.84,40.86,40.66,40.66,74828.0
2021-12-16 12:45:00,40.65,40.75,40.62,40.63,101079.0,40.65,40.75,40.62,40.63,101079.0
2021-12-16 12:50:00,40.64,40.75,40.64,40.7,70001.0,40.64,40.75,40.64,40.7,70001.0
2021-12-16 12:55:00,40.7,40.75,40.66,40.66,64327.0,40.7,40.75,40.66,40.66,64327.0
2021-12-16 13:00:00,40.66,40.78,40.66,40.73,30795.0,40.66,40.78,40.66,40.73,30795.0
2021-12-16 13:05:00,40.73,40.81,40.69,40.8,58058.0,40.73,40.81,40.69,40.8,58058.0
2021-12-16 13:10:00,40.82,40.9,40.8,40.86,60137.0,40.82,40.9,40.8,40.86,60137.0
2021-12-16 13:15:00,40.86,40.95,40.85,40.9,27794.0,40.86,40.95,40.85,40.9,27794.0
2021-12-16 13:20:00,40.94,40.97,40.88,40.94,34307.0,40.94,40.97,40.88,40.94,34307.0
2021-12-16 13:25:00,40.94,41.1,40.94,40.98,55226.0,40.94,41.1,40.94,40.98,55226.0
2021-12-16 13:30:00,40.98,40.98,40.78,40.78,82944.0,40.98,40.98,40.78,40.78,82944.0
2021-12-16 13:35:00,40.78,40.88,40.78,40.86,60894.0,40.78,40.88,40.78,40.86,60894.0
2021-12-16 13:40:00,40.86,40.91,40.81,40.91,41816.0,40.86,40.91,40.81,40.91,41816.0
2021-12-16 13:45:00,40.93,41.0,40.89,40.96,95747.0,40.93,41.0,40.89,40.96,95747.0
2021-12-16 13:50:00,40.95,40.95,40.77,40.81,61315.0,40.95,40.95,40.77,40.81,61315.0
2021-12-16 13:55:00,40.8,40.82,40.7,40.72,113880.0,40.8,40.82,40.7,40.72,113880.0
2021-12-16 14:00:00,40.71,40.72,40.57,40.6,85253.0,40.71,40.72,40.57,40.6,85253.0
2021-12-16 14:05:00,40.6,40.67,40.53,40.56,112499.0,40.6,40.67,40.53,40.56,112499.0
2021-12-16 14:10:00,40.56,40.57,40.5,40.55,59969.0,40.56,40.57,40.5,40.55,59969.0
2021-12-16 14:15:00,40.55,40.57,40.46,40.48,98095.0,40.55,40.57,40.46,40.48,98095.0
2021-12-16 14:20:00,40.48,40.48,40.33,40.34,75734.0,40.48,40.48,40.33,40.34,75734.0
2021-12-16 14:25:00,40.35,40.38,40.24,40.25,148868.0,40.35,40.38,40.24,40.25,148868.0
2021-12-16 14:30:00,40.25,40.33,40.23,40.25,110460.0,40.25,40.33,40.23,40.25,110460.0
2021-12-16 14:35:00,40.25,40.37,40.22,40.36,117553.0,40.25,40.37,40.22,40.36,117553.0
2021-12-16 14:40:00,40.36,40.37,40.23,40.27,98127.0,40.36,40.37,40.23,40.27,98127.0
2021-12-16 14:45:00,40.27,40.28,40.06,40.1,147247.0,40.27,40.28,40.06,40.1,147247.0
2021-12-16 14:50:00,40.1,40.16,40.04,40.05,90468.0,40.1,40.16,40.04,40.05,90468.0
2021-12-16 14:55:00,40.06,40.17,40.06,40.16,87788.0,40.06,40.17,40.06,40.16,87788.0
2021-12-16 15:00:00,40.14,40.17,40.03,40.17,128833.0,40.14,40.17,40.03,40.17,128833.0
2021-12-16 15:05:00,40.18,40.23,40.04,40.04,150568.0,40.18,40.23,40.04,40.04,150568.0
2021-12-16 15:10:00,40.04,40.06,39.95,40.0,210783.0,40.04,40.06,39.95,40.0,210783.0
2021-12-16 15:15:00,39.99,39.99,39.89,39.94,206221.0,39.99,39.99,39.89,39.94,206221.0
2021-12-16 15:20:00,39.94,39.98,39.9,39.91,213547.0,39.94,39.98,39.9,39.91,213547.0
2021-12-16 15:25:00,39.91,40.17,39.9,40.15,199424.0,39.91,40.17,39.9,40.15,199424.0
2021-12-16 15:30:00,40.15,40.2,39.99,40.06,158968.0,40.15,40.2,39.99,40.06,158968.0
2021-12-16 15:35:00,40.06,40.15,40.0,40.08,199258.0,40.06,40.15,40.0,40.08,199258.0
2021-12-16 15:40:00,40.08,40.14,39.92,39.94,221326.0,40.08,40.14,39.92,39.94,221326.0
2021-12-16 15:45:00,39.94,40.05,39.93,39.97,210329.0,39.94,40.05,39.93,39.97,210329.0
2021-12-16 15:50:00,39.97,40.2,39.88,39.98,341521.0,39.97,40.2,39.88,39.98,341521.0
2021-12-16 15:55:00,39.98,40.08,39.98,40.05,361042.0,39.98,40.08,39.98,40.05,361042.0
2021-12-17 09:30:00,40.33,40.66,40.06,40.29,778674.0,40.33,40.66,40.06,40.29,778674.0
2021-12-17 09:35:00,40.26,40.27,39.88,40.11,346698.0,40.26,40.27,39.88,40.11,346698.0
2021-12-17 09:40:00,40.1,40.11,39.55,39.58,323501.0,40.1,40.11,39.55,39.58,323501.0
2021-12-17 09:45:00,39.57,39.8,39.48,39.69,286083.0,39.57,39.8,39.48,39.69,286083.0
2021-12-17 09:50:00,39.7,40.0,39.64,39.68,183869.0,39.7,40.0,39.64,39.68,183869.0
2021-12-17 09:55:00,39.68,40.14,39.66,40.09,211657.0,39.68,40.14,39.66,40.09,211657.0
2021-12-17 10:00:00,40.07,40.44,40.06,40.37,290288.0,40.07,40.44,40.06,40.37,290288.0
2021-12-17 10:05:00,40.37,40.52,40.29,40.32,239163.0,40.37,40.52,40.29,40.32,239163.0
2021-12-17 10:10:00,40.34,40.47,40.18,40.25,158376.0,40.34,40.47,40.18,40.25,158376.0
2021-12-17 10:15:00,40.25,40.35,40.08,40.21,178157.0,40.25,40.35,40.08,40.21,178157.0
2021-12-17 10:20:00,40.22,40.43,40.19,40.31,105704.0,40.22,40.43,40.19,40.31,105704.0
2021-12-17 10:25:00,40.31,40.62,40.31,40.62,178290.0,40.31,40.62,40.31,40.62,178290.0
2021-12-17 10:30:00,40.62,40.85,40.51,40.85,254056.0,40.62,40.85,40.51,40.85,254056.0
2021-12-17 10:35:00,40.87,41.19,40.87,41.01,296365.0,40.87,41.19,40.87,41.01,296365.0
2021-12-17 10:40:00,41.01,41.12,40.91,40.97,173664.0,41.01,41.12,40.91,40.97,173664.0
2021-12-17 10:45:00,40.96,41.07,40.87,40.9,131589.0,40.96,41.07,40.87,40.9,131589.0
2021-12-17 10:50:00,40.9,41.2,40.82,41.19,172410.0,40.9,41.2,40.82,41.19,172410.0
2021-12-17 10:55:00,41.19,41.28,41.0,41.03,146619.0,41.19,41.28,41.0,41.03,146619.0
2021-12-17 11:00:00,41.03,41.22,40.98,41.22,116619.0,41.03,41.22,40.98,41.22,116619.0
2021-12-17 11:05:00,41.22,41.29,41.12,41.12,234241.0,41.22,41.29,41.12,41.12,234241.0
2021-12-17 11:10:00,41.12,41.27,41.1,41.18,96180.0,41.12,41.27,41.1,41.18,96180.0
2021-12-17 11:15:00,41.18,41.32,41.18,41.3,82681.0,41.18,41.32,41.18,41.3,82681.0
2021-12-17 11:20:00,41.32,41.38,41.23,41.35,83308.0,41.32,41.38,41.23,41.35,83308.0
2021-12-17 11:25:00,41.36,41.49,41.33,41.48,103679.0,41.36,41.49,41.33,41.48,103679.0
2021-12-17 11:30:00,41.47,41.62,41.45,41.52,143315.0,41.47,41.62,41.45,41.52,143315.0
2021-12-17 11:35:00,41.52,41.6,41.39,41.49,198747.0,41.52,41.6,41.39,41.49,198747.0
2021-12-17 11:40:00,41.51,41.54,41.36,41.38,106711.0,41.51,41.54,41.36,41.38,106711.0
2021-12-17 11:45:00,41.39,41.43,41.18,41.18,130820.0,41.39,41.43,41.18,41.18,130820.0
2021-12-17 11:50:00,41.18,41.42,41.17,41.38,107040.0,41.18,41.42,41.17,41.38,107040.0
2021-12-17 11:55:00,41.37,41.4,41.24,41.38,82791.0,41.37,41.4,41.24,41.38,82791.0
2021-12-17 12:00:00,41.38,41.38,41.05,41.05,164539.0,41.38,41.38,41.05,41.05,164539.0
2021-12-17 12:05:00,41.06,41.1,40.95,40.99,144336.0,41.06,41.1,40.95,40.99,144336.0
2021-12-17 12:10:00,41.0,41.06,40.95,41.05,96602.0,41.0,41.06,40.95,41.05,96602.0
2021-12-17 12:15:00,41.05,41.05,40.84,40.86,85964.0,41.05,41.05,40.84,40.86,85964.0
2021-12-17 12:20:00,40.85,40.92,40.8,40.85,66389.0,40.85,40.92,40.8,40.85,66389.0
2021-12-17 12:25:00,40.85,40.93,40.81,40.91,95675.0,40.85,40.93,40.81,40.91,95675.0
2021-12-17 12:30:00,40.91,41.03,40.83,40.98,98515.0,40.91,41.03,40.83,40.98,98515.0
2021-12-17 12:35:00,40.98,41.02,40.9,40.98,73973.0,40.98,41.02,40.9,40.98,73973.0
2021-12-17 12:40:00,40.97,41.02,40.81,40.91,185205.0,40.97,41.02,40.81,40.91,185205.0
2021-12-17 12:45:00,40.91,41.09,40.9,41.06,66370.0,40.91,41.09,40.9,41.06,66370.0
2021-12-17 12:50:00,41.06,41.15,41.03,41.12,63634.0,41.06,41.15,41.03,41.12,63634.0
2021-12-17 12:55:00,41.13,41.18,41.09,41.15,70772.0,41.13,41.18,41.09,41.15,70772.0
2021-12-17 13:00:00,41.13,41.24,41.13,41.2,199694.0,41.13,41.24,41.13,41.2,199694.0
2021-12-17 13:05:00,41.19,41.25,41.12,41.17,92182.0,41.19,41.25,41.12,41.17,92182.0
2021-12-17 13:10:00,41.18,41.18,41.03,41.08,75199.0,41.18,41.18,41.03,41.08,75199.0
2021-12-17 13:15:00,41.08,41.12,41.03,41.09,49290.0,41.08,41.12,41.03,41.09,49290.0
2021-12-17 13:20:00,41.09,41.17,41.09,41.12,42521.0,41.09,41.17,41.09,41.12,42521.0
2021-12-17 13:25:00,41.11,41.22,41.08,41.19,48617.0,41.11,41.22,41.08,41.19,48617.0
2021-12-17 13:30:00,41.18,41.2,41.08,41.2,46937.0,41.18,41.2,41.08,41.2,46937.0
2021-12-17 13:35:00,41.21,41.29,41.17,41.27,51323.0,41.21,41.29,41.17,41.27,51323.0
2021-12-17 13:40:00,41.27,41.35,41.22,41.23,105896.0,41.27,41.35,41.22,41.23,105896.0
2021-12-17 13:45:00,41.23,41.24,40.95,41.0,232106.0,41.23,41.24,40.95,41.0,232106.0
2021-12-17 13:50:00,41.01,41.24,41.01,41.23,73430.0,41.01,41.24,41.01,41.23,73430.0
2021-12-17 13:55:00,41.23,41.28,41.2,41.25,84762.0,41.23,41.28,41.2,41.25,84762.0
2021-12-17 14:00:00,41.26,41.26,41.18,41.19,56474.0,41.26,41.26,41.18,41.19,56474.0
2021-12-17 14:05:00,41.19,41.21,41.12,41.13,49514.0,41.19,41.21,41.12,41.13,49514.0
2021-12-17 14:10:00,41.14,41.17,41.06,41.08,55662.0,41.14,41.17,41.06,41.08,55662.0
2021-12-17 14:15:00,41.08,41.19,41.07,41.13,45908.0,41.08,41.19,41.07,41.13,45908.0
2021-12-17 14:20:00,41.14,41.21,41.1,41.19,31757.0,41.14,41.21,41.1,41.19,31757.0
2021-12-17 14:25:00,41.18,41.19,40.97,41.03,179946.0,41.18,41.19,40.97,41.03,179946.0
2021-12-17 14:30:00,41.04,41.08,41.0,41.03,72929.0,41.04,41.08,41.0,41.03,72929.0
2021-12-17 14:35:00,41.02,41.1,41.0,41.03,30037.0,41.02,41.1,41.0,41.03,30037.0
2021-12-17 14:40:00,41.03,41.1,41.02,41.1,41303.0,41.03,41.1,41.02,41.1,41303.0
2021-12-17 14:45:00,41.09,41.23,41.08,41.19,56879.0,41.09,41.23,41.08,41.19,56879.0
2021-12-17 14:50:00,41.18,41.21,41.09,41.1,37381.0,41.18,41.21,41.09,41.1,37381.0
2021-12-17 14:55:00,41.1,41.13,41.06,41.08,74918.0,41.1,41.13,41.06,41.08,74918.0
2021-12-17 15:00:00,41.09,41.15,40.96,40.97,99896.0,41.09,41.15,40.96,40.97,99896.0
2021-12-17 15:05:00,40.98,41.08,40.96,41.06,60887.0,40.98,41.08,40.96,41.06,60887.0
2021-12-17 15:10:00,41.05,41.06,40.92,40.92,118541.0,41.05,41.06,40.92,40.92,118541.0
2021-12-17 15:15:00,40.92,41.03,40.85,41.02,133779.0,40.92,41.03,40.85,41.02,133779.0
2021-12-17 15:20:00,41.02,41.14,40.99,41.09,92103.0,41.02,41.14,40.99,41.09,92103.0
2021-12-17 15:25:00,41.09,41.09,40.94,41.05,84007.0,41.09,41.09,40.94,41.05,84007.0
2021-12-17 15:30:00,41.04,41.06,40.89,40.96,118535.0,41.04,41.06,40.89,40.96,118535.0
2021-12-17 15:35:00,40.96,40.96,40.84,40.91,186552.0,40.96,40.96,40.84,40.91,186552.0
2021-12-17 15:40:00,40.91,41.04,40.9,40.92,168829.0,40.91,41.04,40.9,40.92,168829.0
2021-12-17 15:45:00,40.91,40.93,40.78,40.8,286442.0,40.91,40.93,40.78,40.8,286442.0
2021-12-17 15:50:00,40.81,40.85,40.52,40.82,414671.0,40.81,40.85,40.52,40.82,414671.0
2021-12-17 15:55:00,40.82,40.85,40.72,40.78,558080.0,40.82,40.85,40.72,40.78,558080.0
2021-12-20 09:30:00,39.55,39.71,39.11,39.29,560554.0,39.55,39.71,39.11,39.29,560554.0
2021-12-20 09:35:00,39.29,39.86,39.29,39.78,293607.0,39.29,39.86,39.29,39.78,293607.0
2021-12-20 09:40:00,39.77,39.88,39.44,39.58,258457.0,39.77,39.88,39.44,39.58,258457.0
2021-12-20 09:45:00,39.56,39.68,39.43,39.46,297452.0,39.56,39.68,39.43,39.46,297452.0
2021-12-20 09:50:00,39.42,39.71,39.38,39.68,256474.0,39.42,39.71,39.38,39.68,256474.0
2021-12-20 09:55:00,39.68,40.4,39.67,40.39,500875.0,39.68,40.4,39.67,40.39,500875.0
2021-12-20 10:00:00,40.39,40.61,40.23,40.6,312479.0,40.39,40.61,40.23,40.6,312479.0
2021-12-20 10:05:00,40.61,40.77,40.55,40.75,281851.0,40.61,40.77,40.55,40.75,281851.0
2021-12-20 10:10:00,40.75,41.21,40.71,41.19,451641.0,40.75,41.21,40.71,41.19,451641.0
2021-12-20 10:15:00,41.19,41.6,41.03,41.56,575850.0,41.19,41.6,41.03,41.56,575850.0
2021-12-20 10:20:00,41.56,41.71,41.34,41.36,477285.0,41.56,41.71,41.34,41.36,477285.0
2021-12-20 10:25:00,41.34,41.36,40.94,40.98,424753.0,41.34,41.36,40.94,40.98,424753.0
2021-12-20 10:30:00,40.98,41.0,40.79,40.83,227372.0,40.98,41.0,40.79,40.83,227372.0
2021-12-20 10:35:00,40.81,40.88,40.67,40.76,183055.0,40.81,40.88,40.67,40.76,183055.0
2021-12-20 10:40:00,40.75,40.89,40.62,40.66,154220.0,40.75,40.89,40.62,40.66,154220.0
2021-12-20 10:45:00,40.64,40.73,40.51,40.56,125213.0,40.64,40.73,40.51,40.56,125213.0
2021-12-20 10:50:00,40.55,40.65,40.52,40.55,86439.0,40.55,40.65,40.52,40.55,86439.0
2021-12-20 10:55:00,40.53,40.98,40.53,40.95,122398.0,40.53,40.98,40.53,40.95,122398.0
2021-12-20 11:00:00,40.94,40.96,40.78,40.83,134493.0,40.94,40.96,40.78,40.83,134493.0
2021-12-20 11:05:00,40.82,40.96,40.74,40.79,123749.0,40.82,40.96,40.74,40.79,123749.0
2021-12-20 11:10:00,40.77,40.79,40.61,40.63,82261.0,40.77,40.79,40.61,40.63,82261.0
2021-12-20 11:15:00,40.63,40.66,40.54,40.58,138856.0,40.63,40.66,40.54,40.58,138856.0
2021-12-20 11:20:00,40.59,40.63,40.55,40.62,95731.0,40.59,40.63,40.55,40.62,95731.0
2021-12-20 11:25:00,40.62,40.66,40.55,40.63,74371.0,40.62,40.66,40.55,40.63,74371.0
2021-12-20 11:30:00,40.64,40.76,40.55,40.61,122673.0,40.64,40.76,40.55,40.61,122673.0
2021-12-20 11:35:00,40.61,40.67,40.58,40.66,94322.0,40.61,40.67,40.58,40.66,94322.0
2021-12-20 11:40:00,40.65,40.83,40.61,40.79,89634.0,40.65,40.83,40.61,40.79,89634.0
2021-12-20 11:45:00,40.78,40.8,40.69,40.78,61892.0,40.78,40.8,40.69,40.78,61892.0
2021-12-20 11:50:00,40.77,40.92,40.76,40.81,253450.0,40.77,40.92,40.76,40.81,253450.0
2021-12-20 11:55:00,40.82,40.82,40.7,40.74,96358.0,40.82,40.82,40.7,40.74,96358.0
2021-12-20 12:00:00,40.73,40.81,40.7,40.76,46278.0,40.73,40.81,40.7,40.76,46278.0
2021-12-20 12:05:00,40.75,40.75,40.63,40.63,63587.0,40.75,40.75,40.63,40.63,63587.0
2021-12-20 12:10:00,40.64,40.68,40.58,40.62,35384.0,40.64,40.68,40.58,40.62,35384.0
2021-12-20 12:15:00,40.63,40.78,40.58,40.73,77977.0,40.63,40.78,40.58,40.73,77977.0
2021-12-20 12:20:00,40.72,40.82,40.69,40.73,93447.0,40.72,40.82,40.69,40.73,93447.0
2021-12-20 12:25:00,40.75,40.82,40.73,40.79,56392.0,40.75,40.82,40.73,40.79,56392.0
2021-12-20 12:30:00,40.78,40.81,40.65,40.66,45706.0,40.78,40.81,40.65,40.66,45706.0
2021-12-20 12:35:00,40.66,40.67,40.48,40.51,142766.0,40.66,40.67,40.48,40.51,142766.0
2021-12-20 12:40:00,40.51,40.6,40.48,40.54,51376.0,40.51,40.6,40.48,40.54,51376.0
2021-12-20 12:45:00,40.54,40.59,40.52,40.55,98325.0,40.54,40.59,40.52,40.55,98325.0
2021-12-20 12:50:00,40.54,40.6,40.54,40.57,57127.0,40.54,40.6,40.54,40.57,57127.0
2021-12-20 12:55:00,40.56,40.58,40.52,40.58,66478.0,40.56,40.58,40.52,40.58,66478.0
2021-12-20 13:00:00,40.58,40.58,40.51,40.57,85167.0,40.58,40.58,40.51,40.57,85167.0
2021-12-20 13:05:00,40.57,40.69,40.49,40.67,75878.0,40.57,40.69,40.49,40.67,75878.0
2021-12-20 13:10:00,40.66,40.74,40.61,40.73,59833.0,40.66,40.74,40.61,40.73,59833.0
2021-12-20 13:15:00,40.72,40.8,40.69,40.71,68785.0,40.72,40.8,40.69,40.71,68785.0
2021-12-20 13:20:00,40.71,40.79,40.67,40.71,27230.0,40.71,40.79,40.67,40.71,27230.0
2021-12-20 13:25:00,40.72,40.77,40.65,40.7,90486.0,40.72,40.77,40.65,40.7,90486.0
2021-12-20 13:30:00,40.69,40.75,40.57,40.6,83489.0,40.69,40.75,40.57,40.6,83489.0
2021-12-20 13:35:00,40.61,40.66,40.54,40.65,51552.0,40.61,40.66,40.54,40.65,51552.0
2021-12-20 13:40:00,40.66,40.78,40.64,40.72,89159.0,40.66,40.78,40.64,40.72,89159.0
2021-12-20 13:45:00,40.72,40.83,40.71,40.83,68321.0,40.72,40.83,40.71,40.83,68321.0
2021-12-20 13:50:00,40.82,40.84,40.74,40.8,75456.0,40.82,40.84,40.74,40.8,75456.0
2021-12-20 13:55:00,40.79,40.84,40.71,40.71,78803.0,40.79,40.84,40.71,40.71,78803.0
2021-12-20 14:00:00,40.73,40.82,40.71,40.76,84039.0,40.73,40.82,40.71,40.76,84039.0
2021-12-20 14:05:00,40.76,40.83,40.73,40.82,35667.0,40.76,40.83,40.73,40.82,35667.0
2021-12-20 14:10:00,40.81,40.83,40.77,40.79,25647.0,40.81,40.83,40.77,40.79,25647.0
2021-12-20 14:15:00,40.8,40.92,40.79,40.86,58164.0,40.8,40.92,40.79,40.86,58164.0
2021-12-20 14:20:00,40.86,40.91,40.85,40.88,33256.0,40.86,40.91,40.85,40.88,33256.0
2021-12-20 14:25:00,40.89,40.89,40.79,40.82,64721.0,40.89,40.89,40.79,40.82,64721.0
2021-12-20 14:30:00,40.81,40.87,40.79,40.8,54457.0,40.81,40.87,40.79,40.8,54457.0
2021-12-20 14:35:00,40.8,40.83,40.7,40.71,40151.0,40.8,40.83,40.7,40.71,40151.0
2021-12-20 14:40:00,40.71,40.74,40.67,40.71,53342.0,40.71,40.74,40.67,40.71,53342.0
2021-12-20 14:45:00,40.7,40.72,40.61,40.69,83181.0,40.7,40.72,40.61,40.69,83181.0
2021-12-20 14:50:00,40.68,40.76,40.67,40.76,53580.0,40.68,40.76,40.67,40.76,53580.0
2021-12-20 14:55:00,40.75,40.8,40.66,40.7,57439.0,40.75,40.8,40.66,40.7,57439.0
2021-12-20 15:00:00,40.71,40.75,40.63,40.64,52511.0,40.71,40.75,40.63,40.64,52511.0
2021-12-20 15:05:00,40.65,40.67,40.57,40.64,63114.0,40.65,40.67,40.57,40.64,63114.0
2021-12-20 15:10:00,40.64,40.76,40.63,40.72,123698.0,40.64,40.76,40.63,40.72,123698.0
2021-12-20 15:15:00,40.73,40.78,40.66,40.77,117431.0,40.73,40.78,40.66,40.77,117431.0
2021-12-20 15:20:00,40.77,40.85,40.69,40.73,153054.0,40.77,40.85,40.69,40.73,153054.0
2021-12-20 15:25:00,40.73,40.97,40.72,40.93,125700.0,40.73,40.97,40.72,40.93,125700.0
2021-12-20 15:30:00,40.93,40.93,40.82,40.84,184325.0,40.93,40.93,40.82,40.84,184325.0
2021-12-20 15:35:00,40.84,40.85,40.74,40.79,191730.0,40.84,40.85,40.74,40.79,191730.0
2021-12-20 15:40:00,40.79,40.85,40.74,40.79,148534.0,40.79,40.85,40.74,40.79,148534.0
2021-12-20 15:45:00,40.79,40.87,40.75,40.8,202415.0,40.79,40.87,40.75,40.8,202415.0
2021-12-20 15:50:00,40.8,41.08,40.76,41.08,363186.0,40.8,41.08,40.76,41.08,363186.0
2021-12-20 15:55:00,41.09,41.15,41.05,41.1,507370.0,41.09,41.15,41.05,41.1,507370.0
2021-12-21 09:30:00,41.62,42.23,41.58,42.19,555572.0,41.62,42.23,41.58,42.19,555572.0
2021-12-21 09:35:00,42.21,42.5,42.17,42.44,644642.0,42.21,42.5,42.17,42.44,644642.0
2021-12-21 09:40:00,42.44,42.7,42.17,42.66,526981.0,42.44,42.7,42.17,42.66,526981.0
2021-12-21 09:45:00,42.67,42.92,42.43,42.85,600902.0,42.67,42.92,42.43,42.85,600902.0
2021-12-21 09:50:00,42.84,42.94,42.74,42.93,626042.0,42.84,42.94,42.74,42.93,626042.0
2021-12-21 09:55:00,42.93,43.29,42.74,43.26,742502.0,42.93,43.29,42.74,43.26,742502.0
2021-12-21 10:00:00,43.25,43.55,43.25,43.33,655846.0,43.25,43.55,43.25,43.33,655846.0
2021-12-21 10:05:00,43.33,43.56,43.21,43.45,360901.0,43.33,43.56,43.21,43.45,360901.0
2021-12-21 10:10:00,43.43,43.7,43.31,43.66,385170.0,43.43,43.7,43.31,43.66,385170.0
2021-12-21 10:15:00,43.65,43.72,43.44,43.5,236971.0,43.65,43.72,43.44,43.5,236971.0
2021-12-21 10:20:00,43.54,43.72,43.48,43.49,286056.0,43.54,43.72,43.48,43.49,286056.0
2021-12-21 10:25:00,43.48,43.53,43.28,43.37,251560.0,43.48,43.53,43.28,43.37,251560.0
2021-12-21 10:30:00,43.39,43.54,43.29,43.41,259798.0,43.39,43.54,43.29,43.41,259798.0
2021-12-21 10:35:00,43.42,43.56,43.33,43.55,211294.0,43.42,43.56,43.33,43.55,211294.0
2021-12-21 10:40:00,43.56,43.78,43.56,43.73,312500.0,43.56,43.78,43.56,43.73,312500.0
2021-12-21 10:45:00,43.73,43.87,43.66,43.74,278236.0,43.73,43.87,43.66,43.74,278236.0
2021-12-21 10:50:00,43.74,43.82,43.68,43.72,210698.0,43.74,43.82,43.68,43.72,210698.0
2021-12-21 10:55:00,43.71,43.83,43.68,43.75,158904.0,43.71,43.83,43.68,43.75,158904.0
2021-12-21 11:00:00,43.77,43.88,43.72,43.83,207953.0,43.77,43.88,43.72,43.83,207953.0
2021-12-21 11:05:00,43.83,44.0,43.83,43.96,235032.0,43.83,44.0,43.83,43.96,235032.0
2021-12-21 11:10:00,43.96,44.07,43.91,43.92,295206.0,43.96,44.07,43.91,43.92,295206.0
2021-12-21 11:15:00,43.92,44.06,43.87,43.97,211512.0,43.92,44.06,43.87,43.97,211512.0
2021-12-21 11:20:00,43.97,44.23,43.97,44.19,247474.0,43.97,44.23,43.97,44.19,247474.0
2021-12-21 11:25:00,44.19,44.23,44.01,44.03,144334.0,44.19,44.23,44.01,44.03,144334.0
2021-12-21 11:30:00,44.03,44.03,43.89,43.91,235276.0,44.03,44.03,43.89,43.91,235276.0
2021-12-21 11:35:00,43.91,44.12,43.9,44.06,121419.0,43.91,44.12,43.9,44.06,121419.0
2021-12-21 11:40:00,44.08,44.09,43.94,44.02,173511.0,44.08,44.09,43.94,44.02,173511.0
2021-12-21 11:45:00,44.02,44.09,43.85,43.89,380630.0,44.02,44.09,43.85,43.89,380630.0
2021-12-21 11:50:00,43.9,44.03,43.85,44.0,162513.0,43.9,44.03,43.85,44.0,162513.0
2021-12-21 11:55:00,44.0,44.04,43.87,44.01,165102.0,44.0,44.04,43.87,44.01,165102.0
2021-12-21 12:00:00,44.0,44.06,43.93,44.03,246420.0,44.0,44.06,43.93,44.03,246420.0
2021-12-21 12:05:00,44.03,44.07,43.95,43.97,98422.0,44.03,44.07,43.95,43.97,98422.0
2021-12-21 12:10:00,43.97,44.0,43.83,43.92,149277.0,43.97,44.0,43.83,43.92,149277.0
2021-12-21 12:15:00,43.92,43.96,43.82,43.89,91750.0,43.92,43.96,43.82,43.89,91750.0
2021-12-21 12:20:00,43.88,43.89,43.57,43.71,357031.0,43.88,43.89,43.57,43.71,357031.0
2021-12-21 12:25:00,43.72,43.83,43.7,43.7,108562.0,43.72,43.83,43.7,43.7,108562.0
2021-12-21 12:30:00,43.71,43.73,43.62,43.7,172437.0,43.71,43.73,43.62,43.7,172437.0
2021-12-21 12:35:00,43.7,43.8,43.69,43.79,88615.0,43.7,43.8,43.69,43.79,88615.0
2021-12-21 12:40:00,43.78,43.78,43.6,43.63,124506.0,43.78,43.78,43.6,43.63,124506.0
2021-12-21 12:45:00,43.63,43.71,43.56,43.62,105738.0,43.63,43.71,43.56,43.62,105738.0
2021-12-21 12:50:00,43.61,43.63,43.52,43.59,85965.0,43.61,43.63,43.52,43.59,85965.0
2021-12-21 12:55:00,43.6,43.62,43.49,43.56,116254.0,43.6,43.62,43.49,43.56,116254.0
2021-12-21 13:00:00,43.56,43.67,43.49,43.64,108655.0,43.56,43.67,43.49,43.64,108655.0
2021-12-21 13:05:00,43.64,43.69,43.61,43.65,54028.0,43.64,43.69,43.61,43.65,54028.0
2021-12-21 13:10:00,43.66,43.73,43.62,43.63,74894.0,43.66,43.73,43.62,43.63,74894.0
2021-12-21 13:15:00,43.62,43.67,43.58,43.62,60349.0,43.62,43.67,43.58,43.62,60349.0
2021-12-21 13:20:00,43.63,43.64,43.57,43.61,50673.0,43.63,43.64,43.57,43.61,50673.0
2021-12-21 13:25:00,43.6,43.61,43.5,43.53,101795.0,43.6,43.61,43.5,43.53,101795.0
2021-12-21 13:30:00,43.53,43.61,43.49,43.6,130913.0,43.53,43.61,43.49,43.6,130913.0
2021-12-21 13:35:00,43.59,43.65,43.55,43.63,76980.0,43.59,43.65,43.55,43.63,76980.0
2021-12-21 13:40:00,43.62,43.66,43.55,43.57,44637.0,43.62,43.66,43.55,43.57,44637.0
2021-12-21 13:45:00,43.58,43.59,43.53,43.54,42042.0,43.58,43.59,43.53,43.54,42042.0
2021-12-21 13:50:00,43.55,43.57,43.39,43.4,140330.0,43.55,43.57,43.39,43.4,140330.0
2021-12-21 13:55:00,43.41,43.47,43.37,43.42,101459.0,43.41,43.47,43.37,43.42,101459.0
2021-12-21 14:00:00,43.41,43.43,43.2,43.22,212628.0,43.41,43.43,43.2,43.22,212628.0
2021-12-21 14:05:00,43.22,43.49,43.18,43.49,226738.0,43.22,43.49,43.18,43.49,226738.0
2021-12-21 14:10:00,43.49,43.61,43.45,43.52,261595.0,43.49,43.61,43.45,43.52,261595.0
2021-12-21 14:15:00,43.52,43.62,43.5,43.61,158581.0,43.52,43.62,43.5,43.61,158581.0
2021-12-21 14:20:00,43.61,43.69,43.6,43.68,62064.0,43.61,43.69,43.6,43.68,62064.0
2021-12-21 14:25:00,43.68,43.74,43.58,43.59,103367.0,43.68,43.74,43.58,43.59,103367.0
2021-12-21 14:30:00,43.59,43.67,43.58,43.67,41121.0,43.59,43.67,43.58,43.67,41121.0
2021-12-21 14:35:00,43.66,43.67,43.56,43.59,67418.0,43.66,43.67,43.56,43.59,67418.0
2021-12-21 14:40:00,43.59,43.62,43.54,43.59,113256.0,43.59,43.62,43.54,43.59,113256.0
2021-12-21 14:45:00,43.59,43.8,43.59,43.8,88840.0,43.59,43.8,43.59,43.8,88840.0
2021-12-21 14:50:00,43.8,43.83,43.75,43.77,67258.0,43.8,43.83,43.75,43.77,67258.0
2021-12-21 14:55:00,43.77,43.79,43.68,43.73,76384.0,43.77,43.79,43.68,43.73,76384.0
2021-12-21 15:00:00,43.73,43.83,43.69,43.83,63257.0,43.73,43.83,43.69,43.83,63257.0
2021-12-21 15:05:00,43.83,43.89,43.73,43.88,149656.0,43.83,43.89,43.73,43.88,149656.0
2021-12-21 15:10:00,43.88,43.99,43.87,43.95,102276.0,43.88,43.99,43.87,43.95,102276.0
2021-12-21 15:15:00,43.94,44.02,43.94,44.01,150829.0,43.94,44.02,43.94,44.01,150829.0
2021-12-21 15:20:00,44.01,44.04,43.84,43.87,183108.0,44.01,44.04,43.84,43.87,183108.0
2021-12-21 15:25:00,43.86,43.91,43.86,43.88,79998.0,43.86,43.91,43.86,43.88,79998.0
2021-12-21 15:30:00,43.88,43.94,43.75,43.76,194719.0,43.88,43.94,43.75,43.76,194719.0
2021-12-21 15:35:00,43.76,43.84,43.74,43.8,150466.0,43.76,43.84,43.74,43.8,150466.0
2021-12-21 15:40:00,43.8,43.82,43.74,43.75,110597.0,43.8,43.82,43.74,43.75,110597.0
2021-12-21 15:45:00,43.75,43.75,43.66,43.67,226611.0,43.75,43.75,43.66,43.67,226611.0
2021-12-21 15:50:00,43.68,43.85,43.63,43.81,400763.0,43.68,43.85,43.63,43.81,400763.0
2021-12-21 15:55:00,43.8,43.95,43.8,43.94,614565.0,43.8,43.95,43.8,43.94,614565.0
2021-12-22 09:30:00,43.95,44.13,43.51,43.92,369550.0,43.95,44.13,43.51,43.92,369550.0
2021-12-22 09:35:00,43.89,44.21,43.64,44.18,279144.0,43.89,44.21,43.64,44.18,279144.0
2021-12-22 09:40:00,44.18,44.43,43.99,44.34,380795.0,44.18,44.43,43.99,44.34,380795.0
2021-12-22 09:45:00,44.32,44.35,43.97,43.99,261185.0,44.32,44.35,43.97,43.99,261185.0
2021-12-22 09:50:00,43.99,44.29,43.85,44.27,269345.0,43.99,44.29,43.85,44.27,269345.0
2021-12-22 09:55:00,44.24,44.4,44.21,44.3,173698.0,44.24,44.4,44.21,44.3,173698.0
2021-12-22 10:00:00,44.31,44.69,44.23,44.67,233757.0,44.31,44.69,44.23,44.67,233757.0
2021-12-22 10:05:00,44.67,44.67,44.37,44.4,183161.0,44.67,44.67,44.37,44.4,183161.0
2021-12-22 10:10:00,44.39,44.67,44.38,44.61,213023.0,44.39,44.67,44.38,44.61,213023.0
2021-12-22 10:15:00,44.62,44.82,44.57,44.73,229819.0,44.62,44.82,44.57,44.73,229819.0
2021-12-22 10:20:00,44.71,44.8,44.6,44.68,112048.0,44.71,44.8,44.6,44.68,112048.0
2021-12-22 10:25:00,44.66,44.75,44.62,44.69,163276.0,44.66,44.75,44.62,44.69,163276.0
2021-12-22 10:30:00,44.69,44.73,44.47,44.47,299525.0,44.69,44.73,44.47,44.47,299525.0
2021-12-22 10:35:00,44.47,44.55,44.25,44.54,344680.0,44.47,44.55,44.25,44.54,344680.0
2021-12-22 10:40:00,44.54,44.64,44.41,44.55,194254.0,44.54,44.64,44.41,44.55,194254.0
2021-12-22 10:45:00,44.55,44.68,44.51,44.67,103439.0,44.55,44.68,44.51,44.67,103439.0
2021-12-22 10:50:00,44.66,44.82,44.6,44.81,295417.0,44.66,44.82,44.6,44.81,295417.0
2021-12-22 10:55:00,44.82,44.9,44.77,44.9,262103.0,44.82,44.9,44.77,44.9,262103.0
2021-12-22 11:00:00,44.9,44.97,44.87,44.9,150889.0,44.9,44.97,44.87,44.9,150889.0
2021-12-22 11:05:00,44.9,44.92,44.76,44.82,117338.0,44.9,44.92,44.76,44.82,117338.0
2021-12-22 11:10:00,44.8,44.91,44.78,44.83,104904.0,44.8,44.91,44.78,44.83,104904.0
2021-12-22 11:15:00,44.82,44.89,44.73,44.85,97769.0,44.82,44.89,44.73,44.85,97769.0
2021-12-22 11:20:00,44.85,44.85,44.54,44.59,151218.0,44.85,44.85,44.54,44.59,151218.0
2021-12-22 11:25:00,44.58,44.66,44.55,44.63,75403.0,44.58,44.66,44.55,44.63,75403.0
2021-12-22 11:30:00,44.64,44.78,44.61,44.77,100793.0,44.64,44.78,44.61,44.77,100793.0
2021-12-22 11:35:00,44.76,44.85,44.7,44.72,115580.0,44.76,44.85,44.7,44.72,115580.0
2021-12-22 11:40:00,44.72,44.74,44.62,44.63,107755.0,44.72,44.74,44.62,44.63,107755.0
2021-12-22 11:45:00,44.63,44.69,44.52,44.66,124947.0,44.63,44.69,44.52,44.66,124947.0
2021-12-22 11:50:00,44.66,44.69,44.57,44.6,132834.0,44.66,44.69,44.57,44.6,132834.0
2021-12-22 11:55:00,44.62,44.7,44.61,44.66,45272.0,44.62,44.7,44.61,44.66,45272.0
2021-12-22 12:00:00,44.66,44.77,44.62,44.77,61197.0,44.66,44.77,44.62,44.77,61197.0
2021-12-22 12:05:00,44.76,44.81,44.71,44.71,54189.0,44.76,44.81,44.71,44.71,54189.0
2021-12-22 12:10:00,44.72,44.73,44.64,44.71,67778.0,44.72,44.73,44.64,44.71,67778.0
2021-12-22 12:15:00,44.73,44.83,44.71,44.78,93855.0,44.73,44.83,44.71,44.78,93855.0
2021-12-22 12:20:00,44.79,44.85,44.74,44.83,96965.0,44.79,44.85,44.74,44.83,96965.0
2021-12-22 12:25:00,44.83,44.95,44.81,44.91,112092.0,44.83,44.95,44.81,44.91,112092.0
2021-12-22 12:30:00,44.91,45.07,44.85,45.05,277593.0,44.91,45.07,44.85,45.05,277593.0
2021-12-22 12:35:00,45.05,45.07,45.0,45.04,104865.0,45.05,45.07,45.0,45.04,104865.0
2021-12-22 12:40:00,45.04,45.08,45.0,45.05,91582.0,45.04,45.08,45.0,45.05,91582.0
2021-12-22 12:45:00,45.05,45.06,44.94,45.02,85414.0,45.05,45.06,44.94,45.02,85414.0
2021-12-22 12:50:00,45.03,45.12,45.0,45.12,95231.0,45.03,45.12,45.0,45.12,95231.0
2021-12-22 12:55:00,45.13,45.14,45.08,45.09,81857.0,45.13,45.14,45.08,45.09,81857.0
2021-12-22 13:00:00,45.09,45.12,45.05,45.05,49407.0,45.09,45.12,45.05,45.05,49407.0
2021-12-22 13:05:00,45.05,45.08,44.98,45.07,56387.0,45.05,45.08,44.98,45.07,56387.0
2021-12-22 13:10:00,45.06,45.1,45.04,45.05,53286.0,45.06,45.1,45.04,45.05,53286.0
2021-12-22 13:15:00,45.04,45.21,45.01,45.19,103061.0,45.04,45.21,45.01,45.19,103061.0
2021-12-22 13:20:00,45.19,45.2,45.13,45.14,76521.0,45.19,45.2,45.13,45.14,76521.0
2021-12-22 13:25:00,45.15,45.17,45.08,45.11,64384.0,45.15,45.17,45.08,45.11,64384.0
2021-12-22 13:30:00,45.11,45.16,45.03,45.09,66020.0,45.11,45.16,45.03,45.09,66020.0
2021-12-22 13:35:00,45.09,45.11,44.96,44.98,79406.0,45.09,45.11,44.96,44.98,79406.0
2021-12-22 13:40:00,44.97,45.02,44.92,44.95,84589.0,44.97,45.02,44.92,44.95,84589.0
2021-12-22 13:45:00,44.95,45.03,44.93,45.02,54486.0,44.95,45.03,44.93,45.02,54486.0
2021-12-22 13:50:00,45.01,45.08,45.0,45.04,65016.0,45.01,45.08,45.0,45.04,65016.0
2021-12-22 13:55:00,45.04,45.06,44.98,44.98,45671.0,45.04,45.06,44.98,44.98,45671.0
2021-12-22 14:00:00,44.98,44.98,44.77,44.84,108578.0,44.98,44.98,44.77,44.84,108578.0
2021-12-22 14:05:00,44.83,44.87,44.79,44.81,46457.0,44.83,44.87,44.79,44.81,46457.0
2021-12-22 14:10:00,44.8,44.84,44.73,44.73,72368.0,44.8,44.84,44.73,44.73,72368.0
2021-12-22 14:15:00,44.73,44.82,44.72,44.82,45156.0,44.73,44.82,44.72,44.82,45156.0
2021-12-22 14:20:00,44.83,44.84,44.73,44.73,62134.0,44.83,44.84,44.73,44.73,62134.0
2021-12-22 14:25:00,44.73,44.74,44.58,44.62,80211.0,44.73,44.74,44.58,44.62,80211.0
2021-12-22 14:30:00,44.63,44.73,44.62,44.69,95063.0,44.63,44.73,44.62,44.69,95063.0
2021-12-22 14:35:00,44.71,44.72,44.66,44.7,33911.0,44.71,44.72,44.66,44.7,33911.0
2021-12-22 14:40:00,44.69,44.73,44.66,44.71,53722.0,44.69,44.73,44.66,44.71,53722.0
2021-12-22 14:45:00,44.71,44.82,44.7,44.82,47706.0,44.71,44.82,44.7,44.82,47706.0
2021-12-22 14:50:00,44.82,44.86,44.76,44.81,62192.0,44.82,44.86,44.76,44.81,62192.0
2021-12-22 14:55:00,44.8,44.83,44.77,44.8,48573.0,44.8,44.83,44.77,44.8,48573.0
2021-12-22 15:00:00,44.81,44.88,44.74,44.79,73436.0,44.81,44.88,44.74,44.79,73436.0
2021-12-22 15:05:00,44.79,44.84,44.72,44.75,54553.0,44.79,44.84,44.72,44.75,54553.0
2021-12-22 15:10:00,44.75,44.84,44.72,44.8,81134.0,44.75,44.84,44.72,44.8,81134.0
2021-12-22 15:15:00,44.8,44.86,44.68,44.72,134465.0,44.8,44.86,44.68,44.72,134465.0
2021-12-22 15:20:00,44.72,44.76,44.64,44.73,32533.0,44.72,44.76,44.64,44.73,32533.0
2021-12-22 15:25:00,44.73,44.77,44.65,44.66,82394.0,44.73,44.77,44.65,44.66,82394.0
2021-12-22 15:30:00,44.66,44.74,44.51,44.52,192754.0,44.66,44.74,44.51,44.52,192754.0
2021-12-22 15:35:00,44.51,44.62,44.51,44.61,331596.0,44.51,44.62,44.51,44.61,331596.0
2021-12-22 15:40:00,44.61,44.64,44.48,44.5,181204.0,44.61,44.64,44.48,44.5,181204.0
2021-12-22 15:45:00,44.48,44.62,44.48,44.58,190710.0,44.48,44.62,44.48,44.58,190710.0
2021-12-22 15:50:00,44.59,44.66,44.52,44.58,249151.0,44.59,44.66,44.52,44.58,249151.0
2021-12-22 15:55:00,44.58,44.62,44.53,44.55,502998.0,44.58,44.62,44.53,44.55,502998.0
2021-12-23 09:30:00,45.2,45.48,44.71,45.21,578330.0,45.2,45.48,44.71,45.21,578330.0
2021-12-23 09:35:00,45.18,45.23,44.81,44.85,251192.0,45.18,45.23,44.81,44.85,251192.0
2021-12-23 09:40:00,44.85,44.88,44.58,44.6,398989.0,44.85,44.88,44.58,44.6,398989.0
2021-12-23 09:45:00,44.61,44.65,44.38,44.5,272132.0,44.61,44.65,44.38,44.5,272132.0
2021-12-23 09:50:00,44.48,44.75,44.4,44.58,180993.0,44.48,44.75,44.4,44.58,180993.0
2021-12-23 09:55:00,44.59,44.77,44.48,44.74,254652.0,44.59,44.77,44.48,44.74,254652.0
2021-12-23 10:00:00,44.74,44.75,44.43,44.43,199571.0,44.74,44.75,44.43,44.43,199571.0
2021-12-23 10:05:00,44.46,44.69,44.34,44.62,217508.0,44.46,44.69,44.34,44.62,217508.0
2021-12-23 10:10:00,44.61,44.97,44.61,44.95,191868.0,44.61,44.97,44.61,44.95,191868.0
2021-12-23 10:15:00,44.95,45.09,44.88,44.89,240485.0,44.95,45.09,44.88,44.89,240485.0
2021-12-23 10:20:00,44.9,44.9,44.65,44.75,174824.0,44.9,44.9,44.65,44.75,174824.0
2021-12-23 10:25:00,44.73,44.8,44.67,44.67,127745.0,44.73,44.8,44.67,44.67,127745.0
2021-12-23 10:30:00,44.69,44.92,44.69,44.8,163418.0,44.69,44.92,44.69,44.8,163418.0
2021-12-23 10:35:00,44.8,44.83,44.64,44.73,142767.0,44.8,44.83,44.64,44.73,142767.0
2021-12-23 10:40:00,44.75,44.79,44.66,44.77,80935.0,44.75,44.79,44.66,44.77,80935.0
2021-12-23 10:45:00,44.76,44.8,44.63,44.79,115950.0,44.76,44.8,44.63,44.79,115950.0
2021-12-23 10:50:00,44.79,44.81,44.7,44.74,75731.0,44.79,44.81,44.7,44.74,75731.0
2021-12-23 10:55:00,44.73,44.82,44.71,44.79,69378.0,44.73,44.82,44.71,44.79,69378.0
2021-12-23 11:00:00,44.78,44.89,44.78,44.83,86062.0,44.78,44.89,44.78,44.83,86062.0
2021-12-23 11:05:00,44.84,44.86,44.77,44.82,42640.0,44.84,44.86,44.77,44.82,42640.0
2021-12-23 11:10:00,44.83,44.94,44.76,44.93,57481.0,44.83,44.94,44.76,44.93,57481.0
2021-12-23 11:15:00,44.95,45.02,44.93,45.0,93262.0,44.95,45.02,44.93,45.0,93262.0
2021-12-23 11:20:00,44.99,45.05,44.97,44.99,100162.0,44.99,45.05,44.97,44.99,100162.0
2021-12-23 11:25:00,45.0,45.16,44.95,44.98,156860.0,45.0,45.16,44.95,44.98,156860.0
2021-12-23 11:30:00,44.99,45.06,44.83,44.83,89106.0,44.99,45.06,44.83,44.83,89106.0
2021-12-23 11:35:00,44.83,44.88,44.76,44.8,62646.0,44.83,44.88,44.76,44.8,62646.0
2021-12-23 11:40:00,44.8,44.88,44.78,44.8,80916.0,44.8,44.88,44.78,44.8,80916.0
2021-12-23 11:45:00,44.81,44.93,44.8,44.82,73472.0,44.81,44.93,44.8,44.82,73472.0
2021-12-23 11:50:00,44.82,44.86,44.71,44.76,88243.0,44.82,44.86,44.71,44.76,88243.0
2021-12-23 11:55:00,44.76,44.81,44.72,44.79,45026.0,44.76,44.81,44.72,44.79,45026.0
2021-12-23 12:00:00,44.79,44.81,44.72,44.72,33818.0,44.79,44.81,44.72,44.72,33818.0
2021-12-23 12:05:00,44.71,44.77,44.66,44.7,80843.0,44.71,44.77,44.66,44.7,80843.0
2021-12-23 12:10:00,44.69,44.77,44.68,44.74,51727.0,44.69,44.77,44.68,44.74,51727.0
2021-12-23 12:15:00,44.73,44.83,44.73,44.79,105191.0,44.73,44.83,44.73,44.79,105191.0
2021-12-23 12:20:00,44.79,44.89,44.79,44.89,50195.0,44.79,44.89,44.79,44.89,50195.0
2021-12-23 12:25:00,44.89,44.96,44.87,44.95,69353.0,44.89,44.96,44.87,44.95,69353.0
2021-12-23 12:30:00,44.94,44.98,44.91,44.93,54406.0,44.94,44.98,44.91,44.93,54406.0
2021-12-23 12:35:00,44.93,44.96,44.86,44.89,44473.0,44.93,44.96,44.86,44.89,44473.0
2021-12-23 12:40:00,44.89,44.94,44.85,44.91,79696.0,44.89,44.94,44.85,44.91,79696.0
2021-12-23 12:45:00,44.92,44.95,44.84,44.86,58209.0,44.92,44.95,44.84,44.86,58209.0
2021-12-23 12:50:00,44.86,44.87,44.81,44.84,24663.0,44.86,44.87,44.81,44.84,24663.0
2021-12-23 12:55:00,44.84,44.92,44.83,44.88,41774.0,44.84,44.92,44.83,44.88,41774.0
2021-12-23 13:00:00,44.88,44.92,44.87,44.89,48734.0,44.88,44.92,44.87,44.89,48734.0
2021-12-23 13:05:00,44.88,44.9,44.84,44.84,79535.0,44.88,44.9,44.84,44.84,79535.0
2021-12-23 13:10:00,44.85,44.94,44.84,44.89,67905.0,44.85,44.94,44.84,44.89,67905.0
2021-12-23 13:15:00,44.89,44.94,44.88,44.94,58630.0,44.89,44.94,44.88,44.94,58630.0
2021-12-23 13:20:00,44.94,44.97,44.9,44.92,23840.0,44.94,44.97,44.9,44.92,23840.0
2021-12-23 13:25:00,44.91,44.95,44.87,44.89,60562.0,44.91,44.95,44.87,44.89,60562.0
2021-12-23 13:30:00,44.88,44.9,44.79,44.79,54073.0,44.88,44.9,44.79,44.79,54073.0
2021-12-23 13:35:00,44.79,44.86,44.76,44.84,54502.0,44.79,44.86,44.76,44.84,54502.0
2021-12-23 13:40:00,44.85,44.87,44.8,44.83,44874.0,44.85,44.87,44.8,44.83,44874.0
2021-12-23 13:45:00,44.83,44.83,44.76,44.79,53773.0,44.83,44.83,44.76,44.79,53773.0
2021-12-23 13:50:00,44.8,44.83,44.72,44.83,114531.0,44.8,44.83,44.72,44.83,114531.0
2021-12-23 13:55:00,44.82,44.84,44.75,44.78,43550.0,44.82,44.84,44.75,44.78,43550.0
2021-12-23 14:00:00,44.79,44.81,44.71,44.72,42360.0,44.79,44.81,44.71,44.72,42360.0
2021-12-23 14:05:00,44.73,44.8,44.73,44.73,21720.0,44.73,44.8,44.73,44.73,21720.0
2021-12-23 14:10:00,44.74,44.78,44.73,44.77,30852.0,44.74,44.78,44.73,44.77,30852.0
2021-12-23 14:15:00,44.76,44.77,44.68,44.74,63266.0,44.76,44.77,44.68,44.74,63266.0
2021-12-23 14:20:00,44.75,44.81,44.74,44.79,59934.0,44.75,44.81,44.74,44.79,59934.0
2021-12-23 14:25:00,44.79,44.81,44.72,44.77,81854.0,44.79,44.81,44.72,44.77,81854.0
2021-12-23 14:30:00,44.77,44.81,44.76,44.79,24916.0,44.77,44.81,44.76,44.79,24916.0
2021-12-23 14:35:00,44.8,44.8,44.76,44.8,65413.0,44.8,44.8,44.76,44.8,65413.0
2021-12-23 14:40:00,44.8,44.82,44.71,44.81,81393.0,44.8,44.82,44.71,44.81,81393.0
2021-12-23 14:45:00,44.81,44.84,44.8,44.8,44241.0,44.81,44.84,44.8,44.8,44241.0
2021-12-23 14:50:00,44.8,44.81,44.69,44.72,55188.0,44.8,44.81,44.69,44.72,55188.0
2021-12-23 14:55:00,44.73,44.82,44.72,44.76,39977.0,44.73,44.82,44.72,44.76,39977.0
2021-12-23 15:00:00,44.76,44.76,44.69,44.69,70740.0,44.76,44.76,44.69,44.69,70740.0
2021-12-23 15:05:00,44.69,44.74,44.68,44.69,48616.0,44.69,44.74,44.68,44.69,48616.0
2021-12-23 15:10:00,44.69,44.74,44.68,44.7,51115.0,44.69,44.74,44.68,44.7,51115.0
2021-12-23 15:15:00,44.71,44.73,44.64,44.73,60834.0,44.71,44.73,44.64,44.73,60834.0
2021-12-23 15:20:00,44.73,44.77,44.7,44.76,84839.0,44.73,44.77,44.7,44.76,84839.0
2021-12-23 15:25:00,44.76,44.85,44.72,44.84,69592.0,44.76,44.85,44.72,44.84,69592.0
2021-12-23 15:30:00,44.84,44.86,44.78,44.86,98224.0,44.84,44.86,44.78,44.86,98224.0
2021-12-23 15:35:00,44.86,45.01,44.85,45.0,208701.0,44.86,45.01,44.85,45.0,208701.0
2021-12-23 15:40:00,45.0,45.02,44.91,44.92,144793.0,45.0,45.02,44.91,44.92,144793.0
2021-12-23 15:45:00,44.91,45.03,44.91,44.97,118842.0,44.91,45.03,44.91,44.97,118842.0
2021-12-23 15:50:00,44.98,45.05,44.98,45.0,228312.0,44.98,45.05,44.98,45.0,228312.0
2021-12-23 15:55:00,45.01,45.01,44.86,44.86,374780.0,45.01,45.01,44.86,44.86,374780.0
2021-12-27 09:30:00,43.46,43.61,43.08,43.34,858141.0,43.46,43.61,43.08,43.34,858141.0
2021-12-27 09:35:00,43.36,43.81,43.12,43.54,631962.0,43.36,43.81,43.12,43.54,631962.0
2021-12-27 09:40:00,43.56,43.95,43.54,43.95,346355.0,43.56,43.95,43.54,43.95,346355.0
2021-12-27 09:45:00,43.94,44.37,43.82,44.27,472330.0,43.94,44.37,43.82,44.27,472330.0
2021-12-27 09:50:00,44.26,44.35,43.9,43.9,282166.0,44.26,44.35,43.9,43.9,282166.0
2021-12-27 09:55:00,43.91,43.97,43.63,43.94,277898.0,43.91,43.97,43.63,43.94,277898.0
2021-12-27 10:00:00,43.92,43.93,43.75,43.85,163644.0,43.92,43.93,43.75,43.85,163644.0
2021-12-27 10:05:00,43.85,44.06,43.82,44.04,135346.0,43.85,44.06,43.82,44.04,135346.0
2021-12-27 10:10:00,44.04,44.22,44.01,44.19,136828.0,44.04,44.22,44.01,44.19,136828.0
2021-12-27 10:15:00,44.18,44.3,44.13,44.27,148900.0,44.18,44.3,44.13,44.27,148900.0
2021-12-27 10:20:00,44.26,44.41,44.25,44.4,153770.0,44.26,44.41,44.25,44.4,153770.0
2021-12-27 10:25:00,44.4,44.4,44.23,44.28,128997.0,44.4,44.4,44.23,44.28,128997.0
2021-12-27 10:30:00,44.27,44.38,44.21,44.35,161174.0,44.27,44.38,44.21,44.35,161174.0
2021-12-27 10:35:00,44.35,44.42,44.27,44.36,94618.0,44.35,44.42,44.27,44.36,94618.0
2021-12-27 10:40:00,44.35,44.37,44.22,44.33,148706.0,44.35,44.37,44.22,44.33,148706.0
2021-12-27 10:45:00,44.33,44.43,44.29,44.41,142790.0,44.33,44.43,44.29,44.41,142790.0
2021-12-27 10:50:00,44.42,44.65,44.42,44.59,218382.0,44.42,44.65,44.42,44.59,218382.0
2021-12-27 10:55:00,44.59,44.67,44.56,44.58,347691.0,44.59,44.67,44.56,44.58,347691.0
2021-12-27 11:00:00,44.59,44.72,44.54,44.67,127520.0,44.59,44.72,44.54,44.67,127520.0
2021-12-27 11:05:00,44.65,44.66,44.48,44.51,119382.0,44.65,44.66,44.48,44.51,119382.0
2021-12-27 11:10:00,44.5,44.65,44.49,44.57,107219.0,44.5,44.65,44.49,44.57,107219.0
2021-12-27 11:15:00,44.56,44.64,44.48,44.48,132372.0,44.56,44.64,44.48,44.48,132372.0
2021-12-27 11:20:00,44.5,44.65,44.47,44.59,140981.0,44.5,44.65,44.47,44.59,140981.0
2021-12-27 11:25:00,44.6,44.78,44.6,44.69,145907.0,44.6,44.78,44.6,44.69,145907.0
2021-12-27 11:30:00,44.68,44.74,44.58,44.58,85701.0,44.68,44.74,44.58,44.58,85701.0
2021-12-27 11:35:00,44.57,44.74,44.57,44.71,80881.0,44.57,44.74,44.57,44.71,80881.0
2021-12-27 11:40:00,44.7,44.72,44.63,44.64,59343.0,44.7,44.72,44.63,44.64,59343.0
2021-12-27 11:45:00,44.65,44.69,44.55,44.64,154553.0,44.65,44.69,44.55,44.64,154553.0
2021-12-27 11:50:00,44.64,44.64,44.56,44.6,47581.0,44.64,44.64,44.56,44.6,47581.0
2021-12-27 11:55:00,44.6,44.62,44.55,44.55,38873.0,44.6,44.62,44.55,44.55,38873.0
2021-12-27 12:00:00,44.55,44.57,44.48,44.49,46990.0,44.55,44.57,44.48,44.49,46990.0
2021-12-27 12:05:00,44.48,44.58,44.47,44.58,72151.0,44.48,44.58,44.47,44.58,72151.0
2021-12-27 12:10:00,44.57,44.57,44.48,44.48,53676.0,44.57,44.57,44.48,44.48,53676.0
2021-12-27 12:15:00,44.48,44.56,44.45,44.52,74713.0,44.48,44.56,44.45,44.52,74713.0
2021-12-27 12:20:00,44.53,44.55,44.47,44.52,44570.0,44.53,44.55,44.47,44.52,44570.0
2021-12-27 12:25:00,44.53,44.53,44.45,44.46,19127.0,44.53,44.53,44.45,44.46,19127.0
2021-12-27 12:30:00,44.45,44.52,44.45,44.47,65381.0,44.45,44.52,44.45,44.47,65381.0
2021-12-27 12:35:00,44.46,44.5,44.44,44.47,72067.0,44.46,44.5,44.44,44.47,72067.0
2021-12-27 12:40:00,44.47,44.5,44.46,44.48,25792.0,44.47,44.5,44.46,44.48,25792.0
2021-12-27 12:45:00,44.48,44.53,44.46,44.52,42338.0,44.48,44.53,44.46,44.52,42338.0
2021-12-27 12:50:00,44.51,44.51,44.41,44.47,39599.0,44.51,44.51,44.41,44.47,39599.0
2021-12-27 12:55:00,44.47,44.55,44.44,44.53,42335.0,44.47,44.55,44.44,44.53,42335.0
2021-12-27 13:00:00,44.53,44.54,44.44,44.48,38074.0,44.53,44.54,44.44,44.48,38074.0
2021-12-27 13:05:00,44.48,44.59,44.46,44.59,70480.0,44.48,44.59,44.46,44.59,70480.0
2021-12-27 13:10:00,44.59,44.62,44.54,44.55,82204.0,44.59,44.62,44.54,44.55,82204.0
2021-12-27 13:15:00,44.54,44.55,44.48,44.54,31932.0,44.54,44.55,44.48,44.54,31932.0
2021-12-27 13:20:00,44.53,44.54,44.46,44.48,37246.0,44.53,44.54,44.46,44.48,37246.0
2021-12-27 13:25:00,44.48,44.52,44.42,44.42,37041.0,44.48,44.52,44.42,44.42,37041.0
2021-12-27 13:30:00,44.43,44.51,44.42,44.49,68763.0,44.43,44.51,44.42,44.49,68763.0
2021-12-27 13:35:00,44.48,44.52,44.45,44.49,42643.0,44.48,44.52,44.45,44.49,42643.0
2021-12-27 13:40:00,44.49,44.51,44.42,44.48,52576.0,44.49,44.51,44.42,44.48,52576.0
2021-12-27 13:45:00,44.48,44.5,44.45,44.49,24950.0,44.48,44.5,44.45,44.49,24950.0
2021-12-27 13:50:00,44.48,44.51,44.44,44.51,35466.0,44.48,44.51,44.44,44.51,35466.0
2021-12-27 13:55:00,44.5,44.53,44.49,44.49,35568.0,44.5,44.53,44.49,44.49,35568.0
2021-12-27 14:00:00,44.49,44.49,44.43,44.46,51525.0,44.49,44.49,44.43,44.46,51525.0
2021-12-27 14:05:00,44.45,44.45,44.38,44.44,39302.0,44.45,44.45,44.38,44.44,39302.0
2021-12-27 14:10:00,44.43,44.43,44.36,44.37,23520.0,44.43,44.43,44.36,44.37,23520.0
2021-12-27 14:15:00,44.37,44.4,44.35,44.39,36817.0,44.37,44.4,44.35,44.39,36817.0
2021-12-27 14:20:00,44.39,44.47,44.39,44.44,44194.0,44.39,44.47,44.39,44.44,44194.0
2021-12-27 14:25:00,44.45,44.47,44.41,44.46,41626.0,44.45,44.47,44.41,44.46,41626.0
2021-12-27 14:30:00,44.47,44.5,44.42,44.45,50902.0,44.47,44.5,44.42,44.45,50902.0
2021-12-27 14:35:00,44.45,44.48,44.44,44.46,27724.0,44.45,44.48,44.44,44.46,27724.0
2021-12-27 14:40:00,44.47,44.5,44.46,44.47,40533.0,44.47,44.5,44.46,44.47,40533.0
2021-12-27 14:45:00,44.47,44.52,44.44,44.52,29505.0,44.47,44.52,44.44,44.52,29505.0
2021-12-27 14:50:00,44.53,44.56,44.51,44.54,83519.0,44.53,44.56,44.51,44.54,83519.0
2021-12-27 14:55:00,44.54,44.54,44.44,44.46,58000.0,44.54,44.54,44.44,44.46,58000.0
2021-12-27 15:00:00,44.45,44.52,44.44,44.48,88646.0,44.45,44.52,44.44,44.48,88646.0
2021-12-27 15:05:00,44.47,44.58,44.44,44.57,79567.0,44.47,44.58,44.44,44.57,79567.0
2021-12-27 15:10:00,44.56,44.6,44.53,44.54,62239.0,44.56,44.6,44.53,44.54,62239.0
2021-12-27 15:15:00,44.53,44.6,44.52,44.6,76509.0,44.53,44.6,44.52,44.6,76509.0
2021-12-27 15:20:00,44.59,44.59,44.48,44.5,54559.0,44.59,44.59,44.48,44.5,54559.0
2021-12-27 15:25:00,44.51,44.56,44.45,44.45,36192.0,44.51,44.56,44.45,44.45,36192.0
2021-12-27 15:30:00,44.45,44.46,44.36,44.38,64753.0,44.45,44.46,44.36,44.38,64753.0
2021-12-27 15:35:00,44.37,44.43,44.32,44.4,112148.0,44.37,44.43,44.32,44.4,112148.0
2021-12-27 15:40:00,44.4,44.55,44.39,44.5,95192.0,44.4,44.55,44.39,44.5,95192.0
2021-12-27 15:45:00,44.5,44.59,44.5,44.55,110957.0,44.5,44.59,44.5,44.55,110957.0
2021-12-27 15:50:00,44.55,44.6,44.51,44.54,183738.0,44.55,44.6,44.51,44.54,183738.0
2021-12-27 15:55:00,44.53,44.62,44.52,44.56,281444.0,44.53,44.62,44.52,44.56,281444.0
2021-12-28 09:30:00,44.33,44.63,44.05,44.58,216463.0,44.33,44.63,44.05,44.58,216463.0
2021-12-28 09:35:00,44.58,44.98,44.56,44.88,369426.0,44.58,44.98,44.56,44.88,369426.0
2021-12-28 09:40:00,44.89,45.21,44.89,45.06,264901.0,44.89,45.21,44.89,45.06,264901.0
2021-12-28 09:45:00,45.03,45.08,44.7,44.72,120130.0,45.03,45.08,44.7,44.72,120130.0
2021-12-28 09:50:00,44.7,45.1,44.67,45.04,158567.0,44.7,45.1,44.67,45.04,158567.0
2021-12-28 09:55:00,45.04,45.21,44.98,45.11,152466.0,45.04,45.21,44.98,45.11,152466.0
2021-12-28 10:00:00,45.1,45.64,45.05,45.62,330916.0,45.1,45.64,45.05,45.62,330916.0
2021-12-28 10:05:00,45.61,45.64,45.36,45.36,252327.0,45.61,45.64,45.36,45.36,252327.0
2021-12-28 10:10:00,45.38,45.5,45.34,45.38,261344.0,45.38,45.5,45.34,45.38,261344.0
2021-12-28 10:15:00,45.37,45.52,45.31,45.37,148420.0,45.37,45.52,45.31,45.37,148420.0
2021-12-28 10:20:00,45.38,45.55,45.36,45.43,119824.0,45.38,45.55,45.36,45.43,119824.0
2021-12-28 10:25:00,45.44,45.58,45.4,45.53,76458.0,45.44,45.58,45.4,45.53,76458.0
2021-12-28 10:30:00,45.52,45.8,45.52,45.72,209470.0,45.52,45.8,45.52,45.72,209470.0
2021-12-28 10:35:00,45.72,45.73,45.46,45.52,144157.0,45.72,45.73,45.46,45.52,144157.0
2021-12-28 10:40:00,45.52,45.64,45.46,45.61,144481.0,45.52,45.64,45.46,45.61,144481.0
2021-12-28 10:45:00,45.6,45.61,45.47,45.49,102472.0,45.6,45.61,45.47,45.49,102472.0
2021-12-28 10:50:00,45.48,45.48,45.31,45.34,95352.0,45.48,45.48,45.31,45.34,95352.0
2021-12-28 10:55:00,45.33,45.39,45.27,45.28,99599.0,45.33,45.39,45.27,45.28,99599.0
2021-12-28 11:00:00,45.28,45.34,45.21,45.29,129730.0,45.28,45.34,45.21,45.29,129730.0
2021-12-28 11:05:00,45.29,45.29,45.11,45.13,130509.0,45.29,45.29,45.11,45.13,130509.0
2021-12-28 11:10:00,45.12,45.16,45.07,45.16,72617.0,45.12,45.16,45.07,45.16,72617.0
2021-12-28 11:15:00,45.15,45.16,44.95,45.05,76262.0,45.15,45.16,44.95,45.05,76262.0
2021-12-28 11:20:00,45.06,45.21,45.02,45.15,71924.0,45.06,45.21,45.02,45.15,71924.0
2021-12-28 11:25:00,45.14,45.25,45.12,45.24,124067.0,45.14,45.25,45.12,45.24,124067.0
2021-12-28 11:30:00,45.25,45.42,45.2,45.4,131533.0,45.25,45.42,45.2,45.4,131533.0
2021-12-28 11:35:00,45.39,45.41,45.32,45.39,53374.0,45.39,45.41,45.32,45.39,53374.0
2021-12-28 11:40:00,45.4,45.42,45.36,45.39,40309.0,45.4,45.42,45.36,45.39,40309.0
2021-12-28 11:45:00,45.37,45.4,45.27,45.4,92708.0,45.37,45.4,45.27,45.4,92708.0
2021-12-28 11:50:00,45.42,45.56,45.42,45.54,80660.0,45.42,45.56,45.42,45.54,80660.0
2021-12-28 11:55:00,45.54,45.55,45.49,45.52,43788.0,45.54,45.55,45.49,45.52,43788.0
2021-12-28 12:00:00,45.52,45.52,45.37,45.41,58438.0,45.52,45.52,45.37,45.41,58438.0
2021-12-28 12:05:00,45.42,45.5,45.4,45.4,59366.0,45.42,45.5,45.4,45.4,59366.0
2021-12-28 12:10:00,45.4,45.44,45.35,45.38,103354.0,45.4,45.44,45.35,45.38,103354.0
2021-12-28 12:15:00,45.38,45.45,45.3,45.45,86630.0,45.38,45.45,45.3,45.45,86630.0
2021-12-28 12:20:00,45.45,45.5,45.42,45.48,57871.0,45.45,45.5,45.42,45.48,57871.0
2021-12-28 12:25:00,45.5,45.51,45.38,45.39,43384.0,45.5,45.51,45.38,45.39,43384.0
2021-12-28 12:30:00,45.38,45.41,45.3,45.36,81021.0,45.38,45.41,45.3,45.36,81021.0
2021-12-28 12:35:00,45.36,45.4,45.28,45.35,44701.0,45.36,45.4,45.28,45.35,44701.0
2021-12-28 12:40:00,45.35,45.37,45.28,45.32,76590.0,45.35,45.37,45.28,45.32,76590.0
2021-12-28 12:45:00,45.32,45.33,45.21,45.27,37869.0,45.32,45.33,45.21,45.27,37869.0
2021-12-28 12:50:00,45.26,45.3,45.22,45.23,48597.0,45.26,45.3,45.22,45.23,48597.0
2021-12-28 12:55:00,45.23,45.29,45.23,45.27,27350.0,45.23,45.29,45.23,45.27,27350.0
2021-12-28 13:00:00,45.27,45.33,45.24,45.29,38104.0,45.27,45.33,45.24,45.29,38104.0
2021-12-28 13:05:00,45.29,45.33,45.23,45.28,29350.0,45.29,45.33,45.23,45.28,29350.0
2021-12-28 13:10:00,45.27,45.47,45.26,45.37,39604.0,45.27,45.47,45.26,45.37,39604.0
2021-12-28 13:15:00,45.37,45.42,45.35,45.38,38173.0,45.37,45.42,45.35,45.38,38173.0
2021-12-28 13:20:00,45.4,45.43,45.35,45.42,55304.0,45.4,45.43,45.35,45.42,55304.0
2021-12-28 13:25:00,45.43,45.43,45.36,45.42,33953.0,45.43,45.43,45.36,45.42,33953.0
2021-12-28 13:30:00,45.42,45.42,45.37,45.41,19789.0,45.42,45.42,45.37,45.41,19789.0
2021-12-28 13:35:00,45.41,45.44,45.37,45.38,31966.0,45.41,45.44,45.37,45.38,31966.0
2021-12-28 13:40:00,45.35,45.38,45.28,45.38,59407.0,45.35,45.38,45.28,45.38,59407.0
2021-12-28 13:45:00,45.38,45.41,45.35,45.41,19120.0,45.38,45.41,45.35,45.41,19120.0
2021-12-28 13:50:00,45.4,45.46,45.38,45.42,71118.0,45.4,45.46,45.38,45.42,71118.0
2021-12-28 13:55:00,45.42,45.44,45.36,45.41,99512.0,45.42,45.44,45.36,45.41,99512.0
2021-12-28 14:00:00,45.4,45.4,45.22,45.23,76323.0,45.4,45.4,45.22,45.23,76323.0
2021-12-28 14:05:00,45.24,45.3,45.24,45.3,30622.0,45.24,45.3,45.24,45.3,30622.0
2021-12-28 14:10:00,45.3,45.33,45.26,45.31,55047.0,45.3,45.33,45.26,45.31,55047.0
2021-12-28 14:15:00,45.3,45.4,45.29,45.39,29770.0,45.3,45.4,45.29,45.39,29770.0
2021-12-28 14:20:00,45.39,45.41,45.32,45.33,32393.0,45.39,45.41,45.32,45.33,32393.0
2021-12-28 14:25:00,45.34,45.38,45.29,45.34,25020.0,45.34,45.38,45.29,45.34,25020.0
2021-12-28 14:30:00,45.34,45.41,45.33,45.37,46566.0,45.34,45.41,45.33,45.37,46566.0
2021-12-28 14:35:00,45.37,45.4,45.35,45.35,28253.0,45.37,45.4,45.35,45.35,28253.0
2021-12-28 14:40:00,45.35,45.42,45.34,45.41,28009.0,45.35,45.42,45.34,45.41,28009.0
2021-12-28 14:45:00,45.41,45.41,45.33,45.35,22973.0,45.41,45.41,45.33,45.35,22973.0
2021-12-28 14:50:00,45.35,45.43,45.32,45.41,26197.0,45.35,45.43,45.32,45.41,26197.0
2021-12-28 14:55:00,45.41,45.44,45.36,45.38,85520.0,45.41,45.44,45.36,45.38,85520.0
2021-12-28 15:00:00,45.38,45.38,45.23,45.24,41468.0,45.38,45.38,45.23,45.24,41468.0
2021-12-28 15:05:00,45.24,45.3,45.23,45.27,30661.0,45.24,45.3,45.23,45.27,30661.0
2021-12-28 15:10:00,45.26,45.32,45.25,45.29,32817.0,45.26,45.32,45.25,45.29,32817.0
2021-12-28 15:15:00,45.29,45.33,45.28,45.3,27305.0,45.29,45.33,45.28,45.3,27305.0
2021-12-28 15:20:00,45.3,45.32,45.29,45.31,20168.0,45.3,45.32,45.29,45.31,20168.0
2021-12-28 15:25:00,45.31,45.39,45.3,45.37,84340.0,45.31,45.39,45.3,45.37,84340.0
2021-12-28 15:30:00,45.38,45.5,45.38,45.5,87311.0,45.38,45.5,45.38,45.5,87311.0
2021-12-28 15:35:00,45.49,45.56,45.45,45.47,92704.0,45.49,45.56,45.45,45.47,92704.0
2021-12-28 15:40:00,45.47,45.47,45.35,45.36,85156.0,45.47,45.47,45.35,45.36,85156.0
2021-12-28 15:45:00,45.35,45.4,45.34,45.36,117959.0,45.35,45.4,45.34,45.36,117959.0
2021-12-28 15:50:00,45.36,45.36,45.18,45.2,221794.0,45.36,45.36,45.18,45.2,221794.0
2021-12-28 15:55:00,45.2,45.28,45.17,45.27,284552.0,45.2,45.28,45.17,45.27,284552.0
2021-12-29 09:30:00,44.82,44.85,44.38,44.74,286893.0,44.82,44.85,44.38,44.74,286893.0
2021-12-29 09:35:00,44.76,44.97,44.62,44.91,204411.0,44.76,44.97,44.62,44.91,204411.0
2021-12-29 09:40:00,44.91,44.96,44.6,44.65,210922.0,44.91,44.96,44.6,44.65,210922.0
2021-12-29 09:45:00,44.66,44.68,44.5,44.54,141477.0,44.66,44.68,44.5,44.54,141477.0
2021-12-29 09:50:00,44.53,45.03,44.45,44.9,163132.0,44.53,45.03,44.45,44.9,163132.0
2021-12-29 09:55:00,44.9,44.94,44.72,44.74,87085.0,44.9,44.94,44.72,44.74,87085.0
2021-12-29 10:00:00,44.74,44.75,44.54,44.63,101310.0,44.74,44.75,44.54,44.63,101310.0
2021-12-29 10:05:00,44.59,44.7,44.53,44.69,110953.0,44.59,44.7,44.53,44.69,110953.0
2021-12-29 10:10:00,44.69,44.81,44.57,44.73,147946.0,44.69,44.81,44.57,44.73,147946.0
2021-12-29 10:15:00,44.73,44.96,44.62,44.88,110804.0,44.73,44.96,44.62,44.88,110804.0
2021-12-29 10:20:00,44.88,44.99,44.87,44.96,91838.0,44.88,44.99,44.87,44.96,91838.0
2021-12-29 10:25:00,44.94,44.94,44.68,44.73,96134.0,44.94,44.94,44.68,44.73,96134.0
2021-12-29 10:30:00,44.74,44.87,44.71,44.82,69720.0,44.74,44.87,44.71,44.82,69720.0
2021-12-29 10:35:00,44.8,44.86,44.7,44.76,91826.0,44.8,44.86,44.7,44.76,91826.0
2021-12-29 10:40:00,44.75,44.95,44.7,44.89,137115.0,44.75,44.95,44.7,44.89,137115.0
2021-12-29 10:45:00,44.88,45.07,44.88,45.06,128407.0,44.88,45.07,44.88,45.06,128407.0
2021-12-29 10:50:00,45.07,45.07,44.89,44.9,104157.0,45.07,45.07,44.89,44.9,104157.0
2021-12-29 10:55:00,44.9,45.0,44.9,44.96,93995.0,44.9,45.0,44.9,44.96,93995.0
2021-12-29 11:00:00,44.96,45.09,44.93,45.08,108912.0,44.96,45.09,44.93,45.08,108912.0
2021-12-29 11:05:00,45.08,45.17,45.02,45.09,111691.0,45.08,45.17,45.02,45.09,111691.0
2021-12-29 11:10:00,45.08,45.16,45.04,45.12,68184.0,45.08,45.16,45.04,45.12,68184.0
2021-12-29 11:15:00,45.13,45.13,45.01,45.04,49708.0,45.13,45.13,45.01,45.04,49708.0
2021-12-29 11:20:00,45.04,45.1,45.02,45.04,42780.0,45.04,45.1,45.02,45.04,42780.0
2021-12-29 11:25:00,45.04,45.04,44.85,44.87,63167.0,45.04,45.04,44.85,44.87,63167.0
2021-12-29 11:30:00,44.86,44.86,44.74,44.8,93807.0,44.86,44.86,44.74,44.8,93807.0
2021-12-29 11:35:00,44.8,44.85,44.76,44.8,78252.0,44.8,44.85,44.76,44.8,78252.0
2021-12-29 11:40:00,44.79,44.8,44.72,44.74,90518.0,44.79,44.8,44.72,44.74,90518.0
2021-12-29 11:45:00,44.77,44.8,44.7,44.77,82432.0,44.77,44.8,44.7,44.77,82432.0
2021-12-29 11:50:00,44.76,44.87,44.75,44.78,98985.0,44.76,44.87,44.75,44.78,98985.0
2021-12-29 11:55:00,44.77,44.86,44.76,44.85,33231.0,44.77,44.86,44.76,44.85,33231.0
2021-12-29 12:00:00,44.84,44.91,44.82,44.88,49242.0,44.84,44.91,44.82,44.88,49242.0
2021-12-29 12:05:00,44.86,44.9,44.79,44.81,44036.0,44.86,44.9,44.79,44.81,44036.0
2021-12-29 12:10:00,44.82,44.9,44.8,44.88,32746.0,44.82,44.9,44.8,44.88,32746.0
2021-12-29 12:15:00,44.87,44.89,44.84,44.86,21746.0,44.87,44.89,44.84,44.86,21746.0
2021-12-29 12:20:00,44.86,44.88,44.8,44.82,18778.0,44.86,44.88,44.8,44.82,18778.0
2021-12-29 12:25:00,44.82,44.89,44.81,44.89,48144.0,44.82,44.89,44.81,44.89,48144.0
2021-12-29 12:30:00,44.89,44.95,44.89,44.93,39571.0,44.89,44.95,44.89,44.93,39571.0
2021-12-29 12:35:00,44.94,44.97,44.88,44.93,33879.0,44.94,44.97,44.88,44.93,33879.0
2021-12-29 12:40:00,44.93,44.97,44.89,44.93,59805.0,44.93,44.97,44.89,44.93,59805.0
2021-12-29 12:45:00,44.93,44.94,44.8,44.84,56585.0,44.93,44.94,44.8,44.84,56585.0
2021-12-29 12:50:00,44.84,44.84,44.8,44.8,33725.0,44.84,44.84,44.8,44.8,33725.0
2021-12-29 12:55:00,44.81,44.85,44.76,44.78,103981.0,44.81,44.85,44.76,44.78,103981.0
2021-12-29 13:00:00,44.78,44.87,44.77,44.82,45446.0,44.78,44.87,44.77,44.82,45446.0
2021-12-29 13:05:00,44.82,44.83,44.76,44.81,72776.0,44.82,44.83,44.76,44.81,72776.0
2021-12-29 13:10:00,44.78,44.85,44.76,44.79,64371.0,44.78,44.85,44.76,44.79,64371.0
2021-12-29 13:15:00,44.79,44.83,44.72,44.82,77527.0,44.79,44.83,44.72,44.82,77527.0
2021-12-29 13:20:00,44.81,44.82,44.72,44.77,91865.0,44.81,44.82,44.72,44.77,91865.0
2021-12-29 13:25:00,44.78,44.84,44.75,44.82,33645.0,44.78,44.84,44.75,44.82,33645.0
2021-12-29 13:30:00,44.83,44.86,44.79,44.8,24052.0,44.83,44.86,44.79,44.8,24052.0
2021-12-29 13:35:00,44.8,44.82,44.73,44.73,14174.0,44.8,44.82,44.73,44.73,14174.0
2021-12-29 13:40:00,44.74,44.75,44.68,44.71,70792.0,44.74,44.75,44.68,44.71,70792.0
2021-12-29 13:45:00,44.71,44.71,44.65,44.66,33063.0,44.71,44.71,44.65,44.66,33063.0
2021-12-29 13:50:00,44.65,44.67,44.61,44.66,92282.0,44.65,44.67,44.61,44.66,92282.0
2021-12-29 13:55:00,44.66,44.66,44.58,44.59,55286.0,44.66,44.66,44.58,44.59,55286.0
2021-12-29 14:00:00,44.59,44.66,44.56,44.6,46020.0,44.59,44.66,44.56,44.6,46020.0
2021-12-29 14:05:00,44.6,44.64,44.57,44.6,66257.0,44.6,44.64,44.57,44.6,66257.0
2021-12-29 14:10:00,44.6,44.61,44.57,44.61,48176.0,44.6,44.61,44.57,44.61,48176.0
2021-12-29 14:15:00,44.6,44.62,44.55,44.56,90399.0,44.6,44.62,44.55,44.56,90399.0
2021-12-29 14:20:00,44.56,44.57,44.51,44.55,89145.0,44.56,44.57,44.51,44.55,89145.0
2021-12-29 14:25:00,44.55,44.6,44.54,44.59,37736.0,44.55,44.6,44.54,44.59,37736.0
2021-12-29 14:30:00,44.59,44.61,44.56,44.57,38431.0,44.59,44.61,44.56,44.57,38431.0
2021-12-29 14:35:00,44.57,44.59,44.51,44.54,55614.0,44.57,44.59,44.51,44.54,55614.0
2021-12-29 14:40:00,44.54,44.54,44.43,44.48,112073.0,44.54,44.54,44.43,44.48,112073.0
2021-12-29 14:45:00,44.47,44.56,44.47,44.5,127117.0,44.47,44.56,44.47,44.5,127117.0
2021-12-29 14:50:00,44.51,44.54,44.5,44.52,45926.0,44.51,44.54,44.5,44.52,45926.0
2021-12-29 14:55:00,44.52,44.54,44.51,44.51,40270.0,44.52,44.54,44.51,44.51,40270.0
2021-12-29 15:00:00,44.51,44.52,44.47,44.48,42605.0,44.51,44.52,44.47,44.48,42605.0
2021-12-29 15:05:00,44.47,44.5,44.46,44.47,39187.0,44.47,44.5,44.46,44.47,39187.0
2021-12-29 15:10:00,44.46,44.46,44.37,44.39,79067.0,44.46,44.46,44.37,44.39,79067.0
2021-12-29 15:15:00,44.39,44.43,44.35,44.39,55502.0,44.39,44.43,44.35,44.39,55502.0
2021-12-29 15:20:00,44.38,44.39,44.33,44.37,57184.0,44.38,44.39,44.33,44.37,57184.0
2021-12-29 15:25:00,44.37,44.43,44.35,44.42,75907.0,44.37,44.43,44.35,44.42,75907.0
2021-12-29 15:30:00,44.42,44.51,44.41,44.5,99944.0,44.42,44.51,44.41,44.5,99944.0
2021-12-29 15:35:00,44.5,44.5,44.4,44.42,83005.0,44.5,44.5,44.4,44.42,83005.0
2021-12-29 15:40:00,44.41,44.47,44.39,44.43,82221.0,44.41,44.47,44.39,44.43,82221.0
2021-12-29 15:45:00,44.42,44.53,44.42,44.46,149648.0,44.42,44.53,44.42,44.46,149648.0
2021-12-29 15:50:00,44.47,44.52,44.43,44.49,227553.0,44.47,44.52,44.43,44.49,227553.0
2021-12-29 15:55:00,44.48,44.52,44.42,44.44,288064.0,44.48,44.52,44.42,44.44,288064.0
2021-12-30 09:30:00,44.29,44.96,44.22,44.91,239789.0,44.29,44.96,44.22,44.91,239789.0
2021-12-30 09:35:00,44.91,45.06,44.81,44.97,218078.0,44.91,45.06,44.81,44.97,218078.0
2021-12-30 09:40:00,44.95,45.2,44.77,44.82,297661.0,44.95,45.2,44.77,44.82,297661.0
2021-12-30 09:45:00,44.82,45.0,44.71,45.0,142417.0,44.82,45.0,44.71,45.0,142417.0
2021-12-30 09:50:00,45.01,45.15,44.99,45.04,115723.0,45.01,45.15,44.99,45.04,115723.0
2021-12-30 09:55:00,45.02,45.14,44.85,45.05,98720.0,45.02,45.14,44.85,45.05,98720.0
2021-12-30 10:00:00,45.05,45.13,44.98,45.06,73450.0,45.05,45.13,44.98,45.06,73450.0
2021-12-30 10:05:00,45.06,45.2,45.0,45.08,127352.0,45.06,45.2,45.0,45.08,127352.0
2021-12-30 10:10:00,45.09,45.12,44.89,44.93,135849.0,45.09,45.12,44.89,44.93,135849.0
2021-12-30 10:15:00,44.94,44.96,44.76,44.91,141142.0,44.94,44.96,44.76,44.91,141142.0
2021-12-30 10:20:00,44.9,44.95,44.79,44.87,78960.0,44.9,44.95,44.79,44.87,78960.0
2021-12-30 10:25:00,44.87,44.9,44.75,44.81,78761.0,44.87,44.9,44.75,44.81,78761.0
2021-12-30 10:30:00,44.81,44.96,44.81,44.94,120190.0,44.81,44.96,44.81,44.94,120190.0
2021-12-30 10:35:00,44.93,44.94,44.75,44.77,115208.0,44.93,44.94,44.75,44.77,115208.0
2021-12-30 10:40:00,44.76,44.96,44.74,44.93,114926.0,44.76,44.96,44.74,44.93,114926.0
2021-12-30 10:45:00,44.94,44.94,44.79,44.8,61817.0,44.94,44.94,44.79,44.8,61817.0
2021-12-30 10:50:00,44.8,44.91,44.76,44.83,126426.0,44.8,44.91,44.76,44.83,126426.0
2021-12-30 10:55:00,44.83,45.07,44.83,45.05,152147.0,44.83,45.07,44.83,45.05,152147.0
2021-12-30 11:00:00,45.03,45.04,44.91,44.98,74848.0,45.03,45.04,44.91,44.98,74848.0
2021-12-30 11:05:00,44.99,45.12,44.97,45.08,77907.0,44.99,45.12,44.97,45.08,77907.0
2021-12-30 11:10:00,45.07,45.1,44.98,45.03,71383.0,45.07,45.1,44.98,45.03,71383.0
2021-12-30 11:15:00,45.03,45.1,44.97,44.99,49980.0,45.03,45.1,44.97,44.99,49980.0
2021-12-30 11:20:00,44.99,45.07,44.95,45.02,75663.0,44.99,45.07,44.95,45.02,75663.0
2021-12-30 11:25:00,45.02,45.08,44.94,45.03,72915.0,45.02,45.08,44.94,45.03,72915.0
2021-12-30 11:30:00,45.04,45.08,44.95,45.05,94663.0,45.04,45.08,44.95,45.05,94663.0
2021-12-30 11:35:00,45.06,45.15,45.02,45.14,59561.0,45.06,45.15,45.02,45.14,59561.0
2021-12-30 11:40:00,45.14,45.14,45.05,45.08,60587.0,45.14,45.14,45.05,45.08,60587.0
2021-12-30 11:45:00,45.08,45.16,45.01,45.1,115048.0,45.08,45.16,45.01,45.1,115048.0
2021-12-30 11:50:00,45.11,45.17,45.08,45.14,83037.0,45.11,45.17,45.08,45.14,83037.0
2021-12-30 11:55:00,45.13,45.18,45.09,45.1,92911.0,45.13,45.18,45.09,45.1,92911.0
2021-12-30 12:00:00,45.1,45.14,45.07,45.09,54619.0,45.1,45.14,45.07,45.09,54619.0
2021-12-30 12:05:00,45.08,45.12,44.99,45.03,60274.0,45.08,45.12,44.99,45.03,60274.0
2021-12-30 12:10:00,45.03,45.07,44.96,44.98,92285.0,45.03,45.07,44.96,44.98,92285.0
2021-12-30 12:15:00,44.97,45.03,44.84,44.9,102807.0,44.97,45.03,44.84,44.9,102807.0
2021-12-30 12:20:00,44.9,44.9,44.71,44.74,214074.0,44.9,44.9,44.71,44.74,214074.0
2021-12-30 12:25:00,44.75,44.77,44.55,44.58,116713.0,44.75,44.77,44.55,44.58,116713.0
2021-12-30 12:30:00,44.58,44.58,44.35,44.36,124714.0,44.58,44.58,44.35,44.36,124714.0
2021-12-30 12:35:00,44.36,44.51,44.33,44.41,174800.0,44.36,44.51,44.33,44.41,174800.0
2021-12-30 12:40:00,44.41,44.42,44.29,44.4,122638.0,44.41,44.42,44.29,44.4,122638.0
2021-12-30 12:45:00,44.4,44.65,44.39,44.61,174959.0,44.4,44.65,44.39,44.61,174959.0
2021-12-30 12:50:00,44.62,44.63,44.54,44.6,183426.0,44.62,44.63,44.54,44.6,183426.0
2021-12-30 12:55:00,44.61,44.7,44.53,44.67,107757.0,44.61,44.7,44.53,44.67,107757.0
2021-12-30 13:00:00,44.68,44.7,44.61,44.66,83981.0,44.68,44.7,44.61,44.66,83981.0
2021-12-30 13:05:00,44.66,44.71,44.6,44.69,90282.0,44.66,44.71,44.6,44.69,90282.0
2021-12-30 13:10:00,44.69,44.7,44.63,44.65,68767.0,44.69,44.7,44.63,44.65,68767.0
2021-12-30 13:15:00,44.65,44.66,44.59,44.61,68758.0,44.65,44.66,44.59,44.61,68758.0
2021-12-30 13:20:00,44.61,44.65,44.54,44.59,92071.0,44.61,44.65,44.54,44.59,92071.0
2021-12-30 13:25:00,44.58,44.63,44.54,44.57,75368.0,44.58,44.63,44.54,44.57,75368.0
2021-12-30 13:30:00,44.56,44.61,44.52,44.61,89277.0,44.56,44.61,44.52,44.61,89277.0
2021-12-30 13:35:00,44.61,44.61,44.53,44.55,25749.0,44.61,44.61,44.53,44.55,25749.0
2021-12-30 13:40:00,44.54,44.62,44.52,44.59,53083.0,44.54,44.62,44.52,44.59,53083.0
2021-12-30 13:45:00,44.58,44.61,44.53,44.56,92508.0,44.58,44.61,44.53,44.56,92508.0
2021-12-30 13:50:00,44.56,44.63,44.52,44.6,82636.0,44.56,44.63,44.52,44.6,82636.0
2021-12-30 13:55:00,44.59,44.61,44.54,44.6,98502.0,44.59,44.61,44.54,44.6,98502.0
2021-12-30 14:00:00,44.59,44.63,44.5,44.51,151914.0,44.59,44.63,44.5,44.51,151914.0
2021-12-30 14:05:00,44.51,44.51,44.39,44.43,167743.0,44.51,44.51,44.39,44.43,167743.0
2021-12-30 14:10:00,44.44,44.46,44.37,44.45,53722.0,44.44,44.46,44.37,44.45,53722.0
2021-12-30 14:15:00,44.45,44.51,44.41,44.47,66300.0,44.45,44.51,44.41,44.47,66300.0
2021-12-30 14:20:00,44.48,44.55,44.47,44.53,57576.0,44.48,44.55,44.47,44.53,57576.0
2021-12-30 14:25:00,44.54,44.56,44.51,44.54,60152.0,44.54,44.56,44.51,44.54,60152.0
2021-12-30 14:30:00,44.54,44.56,44.49,44.54,57197.0,44.54,44.56,44.49,44.54,57197.0
2021-12-30 14:35:00,44.53,44.54,44.44,44.46,70301.0,44.53,44.54,44.44,44.46,70301.0
2021-12-30 14:40:00,44.46,44.46,44.37,44.4,70600.0,44.46,44.46,44.37,44.4,70600.0
2021-12-30 14:45:00,44.4,44.44,44.37,44.41,63878.0,44.4,44.44,44.37,44.41,63878.0
2021-12-30 14:50:00,44.41,44.46,44.39,44.44,38337.0,44.41,44.46,44.39,44.44,38337.0
2021-12-30 14:55:00,44.44,44.48,44.42,44.45,33571.0,44.44,44.48,44.42,44.45,33571.0
2021-12-30 15:00:00,44.45,44.45,44.34,44.38,89039.0,44.45,44.45,44.34,44.38,89039.0
2021-12-30 15:05:00,44.37,44.37,44.28,44.29,56940.0,44.37,44.37,44.28,44.29,56940.0
2021-12-30 15:10:00,44.29,44.33,44.26,44.31,53615.0,44.29,44.33,44.26,44.31,53615.0
2021-12-30 15:15:00,44.3,44.32,44.26,44.27,36761.0,44.3,44.32,44.26,44.27,36761.0
2021-12-30 15:20:00,44.26,44.29,44.24,44.26,46966.0,44.26,44.29,44.24,44.26,46966.0
2021-12-30 15:25:00,44.26,44.35,44.25,44.33,39623.0,44.26,44.35,44.25,44.33,39623.0
2021-12-30 15:30:00,44.32,44.38,44.24,44.27,66265.0,44.32,44.38,44.24,44.27,66265.0
2021-12-30 15:35:00,44.26,44.27,44.17,44.17,77462.0,44.26,44.27,44.17,44.17,77462.0
2021-12-30 15:40:00,44.18,44.24,44.16,44.2,79312.0,44.18,44.24,44.16,44.2,79312.0
2021-12-30 15:45:00,44.2,44.21,44.09,44.1,103798.0,44.2,44.21,44.09,44.1,103798.0
2021-12-30 15:50:00,44.1,44.17,44.08,44.11,255056.0,44.1,44.17,44.08,44.11,255056.0
2021-12-30 15:55:00,44.11,44.13,44.07,44.13,417387.0,44.11,44.13,44.07,44.13,417387.0
2021-12-31 09:30:00,44.11,44.66,43.94,44.66,283385.0,44.11,44.66,43.94,44.66,283385.0
2021-12-31 09:35:00,44.64,44.71,44.21,44.36,227396.0,44.64,44.71,44.21,44.36,227396.0
2021-12-31 09:40:00,44.35,44.4,44.08,44.1,193626.0,44.35,44.4,44.08,44.1,193626.0
2021-12-31 09:45:00,44.11,44.43,44.07,44.36,167312.0,44.11,44.43,44.07,44.36,167312.0
2021-12-31 09:50:00,44.37,44.62,44.28,44.51,139484.0,44.37,44.62,44.28,44.51,139484.0
2021-12-31 09:55:00,44.5,44.54,44.24,44.4,156601.0,44.5,44.54,44.24,44.4,156601.0
2021-12-31 10:00:00,44.4,44.42,44.19,44.4,139094.0,44.4,44.42,44.19,44.4,139094.0
2021-12-31 10:05:00,44.4,44.5,44.34,44.4,83528.0,44.4,44.5,44.34,44.4,83528.0
2021-12-31 10:10:00,44.4,44.42,44.27,44.3,54222.0,44.4,44.42,44.27,44.3,54222.0
2021-12-31 10:15:00,44.3,44.3,44.13,44.17,109304.0,44.3,44.3,44.13,44.17,109304.0
2021-12-31 10:20:00,44.16,44.16,43.99,44.07,85840.0,44.16,44.16,43.99,44.07,85840.0
2021-12-31 10:25:00,44.07,44.09,43.99,44.08,102692.0,44.07,44.09,43.99,44.08,102692.0
2021-12-31 10:30:00,44.08,44.11,43.99,44.0,56897.0,44.08,44.11,43.99,44.0,56897.0
2021-12-31 10:35:00,44.01,44.1,43.96,44.05,60137.0,44.01,44.1,43.96,44.05,60137.0
2021-12-31 10:40:00,44.03,44.05,43.94,43.95,71843.0,44.03,44.05,43.94,43.95,71843.0
2021-12-31 10:45:00,43.95,44.02,43.93,43.99,49021.0,43.95,44.02,43.93,43.99,49021.0
2021-12-31 10:50:00,43.99,44.07,43.98,44.05,59975.0,43.99,44.07,43.98,44.05,59975.0
2021-12-31 10:55:00,44.05,44.13,44.01,44.02,53861.0,44.05,44.13,44.01,44.02,53861.0
2021-12-31 11:00:00,44.02,44.06,43.92,43.98,72735.0,44.02,44.06,43.92,43.98,72735.0
2021-12-31 11:05:00,43.99,44.06,43.95,44.06,33119.0,43.99,44.06,43.95,44.06,33119.0
2021-12-31 11:10:00,44.06,44.12,44.05,44.09,56888.0,44.06,44.12,44.05,44.09,56888.0
2021-12-31 11:15:00,44.08,44.2,44.08,44.19,56431.0,44.08,44.2,44.08,44.19,56431.0
2021-12-31 11:20:00,44.19,44.24,44.15,44.18,64896.0,44.19,44.24,44.15,44.18,64896.0
2021-12-31 11:25:00,44.19,44.19,44.09,44.1,37971.0,44.19,44.19,44.09,44.1,37971.0
2021-12-31 11:30:00,44.12,44.15,43.98,43.99,51183.0,44.12,44.15,43.98,43.99,51183.0
2021-12-31 11:35:00,43.98,44.05,43.97,44.0,28766.0,43.98,44.05,43.97,44.0,28766.0
2021-12-31 11:40:00,43.99,44.02,43.96,43.98,59775.0,43.99,44.02,43.96,43.98,59775.0
2021-12-31 11:45:00,43.96,44.01,43.96,44.0,52414.0,43.96,44.01,43.96,44.0,52414.0
2021-12-31 11:50:00,43.99,44.0,43.95,43.99,55995.0,43.99,44.0,43.95,43.99,55995.0
2021-12-31 11:55:00,43.99,44.05,43.96,44.0,69845.0,43.99,44.05,43.96,44.0,69845.0
2021-12-31 12:00:00,43.99,44.0,43.91,43.91,68216.0,43.99,44.0,43.91,43.91,68216.0
2021-12-31 12:05:00,43.91,43.95,43.9,43.93,26219.0,43.91,43.95,43.9,43.93,26219.0
2021-12-31 12:10:00,43.93,43.94,43.84,43.88,60612.0,43.93,43.94,43.84,43.88,60612.0
2021-12-31 12:15:00,43.89,43.89,43.84,43.84,23434.0,43.89,43.89,43.84,43.84,23434.0
2021-12-31 12:20:00,43.85,43.85,43.78,43.8,57835.0,43.85,43.85,43.78,43.8,57835.0
2021-12-31 12:25:00,43.8,43.82,43.78,43.8,42622.0,43.8,43.82,43.78,43.8,42622.0
2021-12-31 12:30:00,43.81,43.81,43.75,43.76,39772.0,43.81,43.81,43.75,43.76,39772.0
2021-12-31 12:35:00,43.76,43.83,43.75,43.81,36348.0,43.76,43.83,43.75,43.81,36348.0
2021-12-31 12:40:00,43.82,43.9,43.81,43.9,61337.0,43.82,43.9,43.81,43.9,61337.0
2021-12-31 12:45:00,43.9,43.92,43.85,43.88,26001.0,43.9,43.92,43.85,43.88,26001.0
2021-12-31 12:50:00,43.89,43.9,43.85,43.88,31305.0,43.89,43.9,43.85,43.88,31305.0
2021-12-31 12:55:00,43.88,43.92,43.83,43.91,35486.0,43.88,43.92,43.83,43.91,35486.0
2021-12-31 13:00:00,43.91,43.92,43.8,43.83,29897.0,43.91,43.92,43.8,43.83,29897.0
2021-12-31 13:05:00,43.82,43.88,43.82,43.86,30795.0,43.82,43.88,43.82,43.86,30795.0
2021-12-31 13:10:00,43.85,43.86,43.82,43.84,28031.0,43.85,43.86,43.82,43.84,28031.0
2021-12-31 13:15:00,43.84,43.85,43.8,43.84,34737.0,43.84,43.85,43.8,43.84,34737.0
2021-12-31 13:20:00,43.84,43.89,43.83,43.89,86369.0,43.84,43.89,43.83,43.89,86369.0
2021-12-31 13:25:00,43.89,43.89,43.83,43.84,41064.0,43.89,43.89,43.83,43.84,41064.0
2021-12-31 13:30:00,43.85,43.89,43.84,43.88,30396.0,43.85,43.89,43.84,43.88,30396.0
2021-12-31 13:35:00,43.89,43.9,43.86,43.87,26696.0,43.89,43.9,43.86,43.87,26696.0
2021-12-31 13:40:00,43.87,43.88,43.83,43.86,38322.0,43.87,43.88,43.83,43.86,38322.0
2021-12-31 13:45:00,43.87,43.94,43.86,43.87,56658.0,43.87,43.94,43.86,43.87,56658.0
2021-12-31 13:50:00,43.86,43.89,43.85,43.86,36325.0,43.86,43.89,43.85,43.86,36325.0
2021-12-31 13:55:00,43.86,43.93,43.86,43.91,32110.0,43.86,43.93,43.86,43.91,32110.0
2021-12-31 14:00:00,43.91,43.92,43.88,43.89,24576.0,43.91,43.92,43.88,43.89,24576.0
2021-12-31 14:05:00,43.9,43.9,43.85,43.88,33488.0,43.9,43.9,43.85,43.88,33488.0
2021-12-31 14:10:00,43.87,43.9,43.87,43.9,21336.0,43.87,43.9,43.87,43.9,21336.0
2021-12-31 14:15:00,43.9,43.95,43.87,43.91,96175.0,43.9,43.95,43.87,43.91,96175.0
2021-12-31 14:20:00,43.92,43.96,43.9,43.95,38476.0,43.92,43.96,43.9,43.95,38476.0
2021-12-31 14:25:00,43.96,43.97,43.92,43.93,49206.0,43.96,43.97,43.92,43.93,49206.0
2021-12-31 14:30:00,43.94,44.01,43.93,44.0,46966.0,43.94,44.01,43.93,44.0,46966.0
2021-12-31 14:35:00,43.99,43.99,43.95,43.96,39408.0,43.99,43.99,43.95,43.96,39408.0
2021-12-31 14:40:00,43.96,43.97,43.93,43.96,32704.0,43.96,43.97,43.93,43.96,32704.0
2021-12-31 14:45:00,43.96,44.0,43.95,43.98,58913.0,43.96,44.0,43.95,43.98,58913.0
2021-12-31 14:50:00,43.97,44.04,43.97,44.02,40554.0,43.97,44.04,43.97,44.02,40554.0
2021-12-31 14:55:00,44.02,44.04,44.0,44.01,48129.0,44.02,44.04,44.0,44.01,48129.0
2021-12-31 15:00:00,44.01,44.09,44.01,44.08,93751.0,44.01,44.09,44.01,44.08,93751.0
2021-12-31 15:05:00,44.08,44.08,44.02,44.03,34580.0,44.08,44.08,44.02,44.03,34580.0
2021-12-31 15:10:00,44.04,44.04,43.98,44.0,35164.0,44.04,44.04,43.98,44.0,35164.0
2021-12-31 15:15:00,43.99,44.03,43.97,44.0,52262.0,43.99,44.03,43.97,44.0,52262.0
2021-12-31 15:20:00,44.0,44.01,43.96,44.01,53105.0,44.0,44.01,43.96,44.01,53105.0
2021-12-31 15:25:00,44.01,44.02,43.97,43.97,83534.0,44.01,44.02,43.97,43.97,83534.0
2021-12-31 15:30:00,43.96,43.97,43.89,43.92,85878.0,43.96,43.97,43.89,43.92,85878.0
2021-12-31 15:35:00,43.93,43.99,43.93,43.96,58584.0,43.93,43.99,43.93,43.96,58584.0
2021-12-31 15:40:00,43.96,43.99,43.89,43.96,80866.0,43.96,43.99,43.89,43.96,80866.0
2021-12-31 15:45:00,43.95,43.99,43.9,43.91,73231.0,43.95,43.99,43.9,43.91,73231.0
2021-12-31 15:50:00,43.91,44.07,43.75,43.76,313937.0,43.91,44.07,43.75,43.76,313937.0
2021-12-31 15:55:00,43.76,43.8,43.71,43.79,381865.0,43.76,43.8,43.71,43.79,381865.0
2022-01-03 09:30:00,44.67,45.1,44.61,45.06,713066.0,44.67,45.1,44.61,45.06,713066.0
2022-01-03 09:35:00,45.07,45.22,44.83,45.13,460736.0,45.07,45.22,44.83,45.13,460736.0
2022-01-03 09:40:00,45.13,45.27,45.06,45.11,499781.0,45.13,45.27,45.06,45.11,499781.0
2022-01-03 09:45:00,45.11,45.11,44.79,44.83,338816.0,45.11,45.11,44.79,44.83,338816.0
2022-01-03 09:50:00,44.86,45.17,44.81,45.07,292803.0,44.86,45.17,44.81,45.07,292803.0
2022-01-03 09:55:00,45.08,45.49,44.95,45.48,326128.0,45.08,45.49,44.95,45.48,326128.0
2022-01-03 10:00:00,45.49,45.82,45.45,45.78,397901.0,45.49,45.82,45.45,45.78,397901.0
2022-01-03 10:05:00,45.77,45.95,45.63,45.78,331365.0,45.77,45.95,45.63,45.78,331365.0
2022-01-03 10:10:00,45.77,46.04,45.77,45.95,298336.0,45.77,46.04,45.77,45.95,298336.0
2022-01-03 10:15:00,45.95,46.18,45.93,46.01,299066.0,45.95,46.18,45.93,46.01,299066.0
2022-01-03 10:20:00,45.99,46.21,45.94,46.21,234869.0,45.99,46.21,45.94,46.21,234869.0
2022-01-03 10:25:00,46.2,46.38,46.17,46.28,240140.0,46.2,46.38,46.17,46.28,240140.0
2022-01-03 10:30:00,46.3,46.4,46.12,46.23,262350.0,46.3,46.4,46.12,46.23,262350.0
2022-01-03 10:35:00,46.25,46.3,46.08,46.15,172219.0,46.25,46.3,46.08,46.15,172219.0
2022-01-03 10:40:00,46.17,46.27,46.08,46.25,150592.0,46.17,46.27,46.08,46.25,150592.0
2022-01-03 10:45:00,46.24,46.28,45.8,45.9,299282.0,46.24,46.28,45.8,45.9,299282.0
2022-01-03 10:50:00,45.91,46.08,45.84,46.02,170667.0,45.91,46.08,45.84,46.02,170667.0
2022-01-03 10:55:00,46.03,46.05,45.89,45.93,98246.0,46.03,46.05,45.89,45.93,98246.0
2022-01-03 11:00:00,45.92,46.22,45.92,46.18,175142.0,45.92,46.22,45.92,46.18,175142.0
2022-01-03 11:05:00,46.16,46.18,45.99,46.01,86774.0,46.16,46.18,45.99,46.01,86774.0
2022-01-03 11:10:00,46.02,46.03,45.8,45.88,164177.0,46.02,46.03,45.8,45.88,164177.0
2022-01-03 11:15:00,45.89,46.02,45.85,45.97,96307.0,45.89,46.02,45.85,45.97,96307.0
2022-01-03 11:20:00,45.97,46.05,45.89,45.99,111656.0,45.97,46.05,45.89,45.99,111656.0
2022-01-03 11:25:00,45.99,46.0,45.72,45.81,128954.0,45.99,46.0,45.72,45.81,128954.0
2022-01-03 11:30:00,45.81,46.01,45.8,45.86,180630.0,45.81,46.01,45.8,45.86,180630.0
2022-01-03 11:35:00,45.86,45.86,45.63,45.64,158382.0,45.86,45.86,45.63,45.64,158382.0
2022-01-03 11:40:00,45.64,45.78,45.6,45.75,111049.0,45.64,45.78,45.6,45.75,111049.0
2022-01-03 11:45:00,45.75,45.84,45.69,45.7,82266.0,45.75,45.84,45.69,45.7,82266.0
2022-01-03 11:50:00,45.7,45.76,45.67,45.74,82123.0,45.7,45.76,45.67,45.74,82123.0
2022-01-03 11:55:00,45.74,45.77,45.64,45.76,71128.0,45.74,45.77,45.64,45.76,71128.0
2022-01-03 12:00:00,45.74,45.82,45.72,45.81,70295.0,45.74,45.82,45.72,45.81,70295.0
2022-01-03 12:05:00,45.81,45.84,45.72,45.72,57943.0,45.81,45.84,45.72,45.72,57943.0
2022-01-03 12:10:00,45.72,45.73,45.55,45.55,111060.0,45.72,45.73,45.55,45.55,111060.0
2022-01-03 12:15:00,45.55,45.55,45.44,45.47,95629.0,45.55,45.55,45.44,45.47,95629.0
2022-01-03 12:20:00,45.46,45.57,45.46,45.48,64010.0,45.46,45.57,45.46,45.48,64010.0
2022-01-03 12:25:00,45.48,45.64,45.48,45.64,81062.0,45.48,45.64,45.48,45.64,81062.0
2022-01-03 12:30:00,45.64,45.64,45.55,45.56,40989.0,45.64,45.64,45.55,45.56,40989.0
2022-01-03 12:35:00,45.55,45.66,45.54,45.6,77857.0,45.55,45.66,45.54,45.6,77857.0
2022-01-03 12:40:00,45.6,45.65,45.54,45.61,56374.0,45.6,45.65,45.54,45.61,56374.0
2022-01-03 12:45:00,45.6,45.66,45.55,45.65,64066.0,45.6,45.66,45.55,45.65,64066.0
2022-01-03 12:50:00,45.64,45.86,45.63,45.83,114335.0,45.64,45.86,45.63,45.83,114335.0
2022-01-03 12:55:00,45.83,45.85,45.75,45.76,100253.0,45.83,45.85,45.75,45.76,100253.0
2022-01-03 13:00:00,45.76,45.77,45.71,45.72,64038.0,45.76,45.77,45.71,45.72,64038.0
2022-01-03 13:05:00,45.73,45.73,45.56,45.58,74090.0,45.73,45.73,45.56,45.58,74090.0
2022-01-03 13:10:00,45.58,45.64,45.49,45.49,100229.0,45.58,45.64,45.49,45.49,100229.0
2022-01-03 13:15:00,45.5,45.63,45.48,45.6,54403.0,45.5,45.63,45.48,45.6,54403.0
2022-01-03 13:20:00,45.6,45.61,45.54,45.57,67126.0,45.6,45.61,45.54,45.57,67126.0
2022-01-03 13:25:00,45.57,45.66,45.57,45.65,46729.0,45.57,45.66,45.57,45.65,46729.0
2022-01-03 13:30:00,45.64,45.64,45.51,45.56,59466.0,45.64,45.64,45.51,45.56,59466.0
2022-01-03 13:35:00,45.57,45.61,45.47,45.53,68165.0,45.57,45.61,45.47,45.53,68165.0
2022-01-03 13:40:00,45.53,45.53,45.48,45.51,87349.0,45.53,45.53,45.48,45.51,87349.0
2022-01-03 13:45:00,45.51,45.52,45.4,45.46,72716.0,45.51,45.52,45.4,45.46,72716.0
2022-01-03 13:50:00,45.46,45.47,45.37,45.46,50454.0,45.46,45.47,45.37,45.46,50454.0
2022-01-03 13:55:00,45.45,45.61,45.44,45.58,79599.0,45.45,45.61,45.44,45.58,79599.0
2022-01-03 14:00:00,45.58,45.64,45.54,45.56,91739.0,45.58,45.64,45.54,45.56,91739.0
2022-01-03 14:05:00,45.56,45.56,45.49,45.52,57913.0,45.56,45.56,45.49,45.52,57913.0
2022-01-03 14:10:00,45.52,45.61,45.49,45.6,65679.0,45.52,45.61,45.49,45.6,65679.0
2022-01-03 14:15:00,45.6,45.6,45.54,45.55,39632.0,45.6,45.6,45.54,45.55,39632.0
2022-01-03 14:20:00,45.55,45.57,45.51,45.55,40768.0,45.55,45.57,45.51,45.55,40768.0
2022-01-03 14:25:00,45.54,45.58,45.48,45.56,35824.0,45.54,45.58,45.48,45.56,35824.0
2022-01-03 14:30:00,45.57,45.58,45.52,45.53,51470.0,45.57,45.58,45.52,45.53,51470.0
2022-01-03 14:35:00,45.53,45.54,45.46,45.49,42620.0,45.53,45.54,45.46,45.49,42620.0
2022-01-03 14:40:00,45.49,45.5,45.41,45.45,49087.0,45.49,45.5,45.41,45.45,49087.0
2022-01-03 14:45:00,45.46,45.52,45.45,45.52,61364.0,45.46,45.52,45.45,45.52,61364.0
2022-01-03 14:50:00,45.52,45.61,45.49,45.59,46153.0,45.52,45.61,45.49,45.59,46153.0
2022-01-03 14:55:00,45.59,45.65,45.58,45.64,39436.0,45.59,45.65,45.58,45.64,39436.0
2022-01-03 15:00:00,45.64,45.65,45.58,45.61,58733.0,45.64,45.65,45.58,45.61,58733.0
2022-01-03 15:05:00,45.61,45.64,45.54,45.62,58556.0,45.61,45.64,45.54,45.62,58556.0
2022-01-03 15:10:00,45.61,45.65,45.59,45.61,48886.0,45.61,45.65,45.59,45.61,48886.0
2022-01-03 15:15:00,45.61,45.68,45.57,45.65,67143.0,45.61,45.68,45.57,45.65,67143.0
2022-01-03 15:20:00,45.65,45.69,45.6,45.69,64264.0,45.65,45.69,45.6,45.69,64264.0
2022-01-03 15:25:00,45.69,45.78,45.69,45.77,102778.0,45.69,45.78,45.69,45.77,102778.0
2022-01-03 15:30:00,45.77,45.84,45.7,45.73,108120.0,45.77,45.84,45.7,45.73,108120.0
2022-01-03 15:35:00,45.73,45.74,45.62,45.65,106541.0,45.73,45.74,45.62,45.65,106541.0
2022-01-03 15:40:00,45.65,45.68,45.54,45.6,115725.0,45.65,45.68,45.54,45.6,115725.0
2022-01-03 15:45:00,45.61,45.68,45.58,45.61,124481.0,45.61,45.68,45.58,45.61,124481.0
2022-01-03 15:50:00,45.61,45.62,45.48,45.51,327805.0,45.61,45.62,45.48,45.51,327805.0
2022-01-03 15:55:00,45.51,45.52,45.4,45.5,321674.0,45.51,45.52,45.4,45.5,321674.0
2022-01-04 09:30:00,46.55,47.02,46.5,46.83,672785.0,46.55,47.02,46.5,46.83,672785.0
2022-01-04 09:35:00,46.84,46.95,46.35,46.75,341193.0,46.84,46.95,46.35,46.75,341193.0
2022-01-04 09:40:00,46.76,46.77,46.02,46.05,276256.0,46.76,46.77,46.02,46.05,276256.0
2022-01-04 09:45:00,46.08,46.57,46.02,46.52,254494.0,46.08,46.57,46.02,46.52,254494.0
2022-01-04 09:50:00,46.53,46.56,46.17,46.5,183527.0,46.53,46.56,46.17,46.5,183527.0
2022-01-04 09:55:00,46.52,46.58,46.38,46.53,242447.0,46.52,46.58,46.38,46.53,242447.0
2022-01-04 10:00:00,46.53,46.68,46.3,46.65,253139.0,46.53,46.68,46.3,46.65,253139.0
2022-01-04 10:05:00,46.62,46.7,46.4,46.69,161536.0,46.62,46.7,46.4,46.69,161536.0
2022-01-04 10:10:00,46.69,46.79,46.49,46.52,142742.0,46.69,46.79,46.49,46.52,142742.0
2022-01-04 10:15:00,46.51,46.58,46.29,46.43,130617.0,46.51,46.58,46.29,46.43,130617.0
2022-01-04 10:20:00,46.46,46.46,46.31,46.4,107030.0,46.46,46.46,46.31,46.4,107030.0
2022-01-04 10:25:00,46.41,46.47,46.19,46.26,228742.0,46.41,46.47,46.19,46.26,228742.0
2022-01-04 10:30:00,46.26,46.43,46.21,46.25,97704.0,46.26,46.43,46.21,46.25,97704.0
2022-01-04 10:35:00,46.23,46.28,46.06,46.25,174832.0,46.23,46.28,46.06,46.25,174832.0
2022-01-04 10:40:00,46.25,46.46,46.23,46.34,148175.0,46.25,46.46,46.23,46.34,148175.0
2022-01-04 10:45:00,46.33,46.61,46.31,46.56,187113.0,46.33,46.61,46.31,46.56,187113.0
2022-01-04 10:50:00,46.56,46.72,46.54,46.57,145780.0,46.56,46.72,46.54,46.57,145780.0
2022-01-04 10:55:00,46.57,46.58,46.32,46.37,177841.0,46.57,46.58,46.32,46.37,177841.0
2022-01-04 11:00:00,46.37,46.4,46.03,46.07,212528.0,46.37,46.4,46.03,46.07,212528.0
2022-01-04 11:05:00,46.08,46.41,46.05,46.41,135076.0,46.08,46.41,46.05,46.41,135076.0
2022-01-04 11:10:00,46.41,46.57,46.35,46.36,170212.0,46.41,46.57,46.35,46.36,170212.0
2022-01-04 11:15:00,46.34,46.49,46.31,46.49,136115.0,46.34,46.49,46.31,46.49,136115.0
2022-01-04 11:20:00,46.49,46.53,46.39,46.42,71369.0,46.49,46.53,46.39,46.42,71369.0
2022-01-04 11:25:00,46.41,46.41,46.16,46.25,113663.0,46.41,46.41,46.16,46.25,113663.0
2022-01-04 11:30:00,46.25,46.26,46.04,46.07,154457.0,46.25,46.26,46.04,46.07,154457.0
2022-01-04 11:35:00,46.07,46.1,45.9,46.09,245109.0,46.07,46.1,45.9,46.09,245109.0
2022-01-04 11:40:00,46.09,46.26,46.07,46.22,92839.0,46.09,46.26,46.07,46.22,92839.0
2022-01-04 11:45:00,46.22,46.29,46.11,46.27,65912.0,46.22,46.29,46.11,46.27,65912.0
2022-01-04 11:50:00,46.29,46.42,46.26,46.31,92981.0,46.29,46.42,46.26,46.31,92981.0
2022-01-04 11:55:00,46.31,46.32,46.19,46.24,60796.0,46.31,46.32,46.19,46.24,60796.0
2022-01-04 12:00:00,46.21,46.31,46.21,46.28,36426.0,46.21,46.31,46.21,46.28,36426.0
2022-01-04 12:05:00,46.29,46.29,46.14,46.21,36519.0,46.29,46.29,46.14,46.21,36519.0
2022-01-04 12:10:00,46.18,46.25,46.11,46.25,55730.0,46.18,46.25,46.11,46.25,55730.0
2022-01-04 12:15:00,46.25,46.4,46.25,46.36,73962.0,46.25,46.4,46.25,46.36,73962.0
2022-01-04 12:20:00,46.35,46.37,46.2,46.25,63976.0,46.35,46.37,46.2,46.25,63976.0
2022-01-04 12:25:00,46.25,46.37,46.24,46.33,27675.0,46.25,46.37,46.24,46.33,27675.0
2022-01-04 12:30:00,46.34,46.44,46.31,46.4,46340.0,46.34,46.44,46.31,46.4,46340.0
2022-01-04 12:35:00,46.42,46.46,46.4,46.44,37040.0,46.42,46.46,46.4,46.44,37040.0
2022-01-04 12:40:00,46.45,46.55,46.45,46.48,56732.0,46.45,46.55,46.45,46.48,56732.0
2022-01-04 12:45:00,46.48,46.49,46.36,46.42,35277.0,46.48,46.49,46.36,46.42,35277.0
2022-01-04 12:50:00,46.42,46.45,46.38,46.41,17253.0,46.42,46.45,46.38,46.41,17253.0
2022-01-04 12:55:00,46.4,46.49,46.39,46.49,35813.0,46.4,46.49,46.39,46.49,35813.0
2022-01-04 13:00:00,46.48,46.48,46.36,46.44,47140.0,46.48,46.48,46.36,46.44,47140.0
2022-01-04 13:05:00,46.43,46.5,46.41,46.47,31169.0,46.43,46.5,46.41,46.47,31169.0
2022-01-04 13:10:00,46.46,46.47,46.39,46.41,28234.0,46.46,46.47,46.39,46.41,28234.0
2022-01-04 13:15:00,46.45,46.45,46.37,46.38,34687.0,46.45,46.45,46.37,46.38,34687.0
2022-01-04 13:20:00,46.38,46.42,46.31,46.33,49558.0,46.38,46.42,46.31,46.33,49558.0
2022-01-04 13:25:00,46.33,46.46,46.29,46.45,35852.0,46.33,46.46,46.29,46.45,35852.0
2022-01-04 13:30:00,46.46,46.47,46.33,46.38,49197.0,46.46,46.47,46.33,46.38,49197.0
2022-01-04 13:35:00,46.37,46.54,46.37,46.52,81411.0,46.37,46.54,46.37,46.52,81411.0
2022-01-04 13:40:00,46.51,46.53,46.43,46.46,48392.0,46.51,46.53,46.43,46.46,48392.0
2022-01-04 13:45:00,46.46,46.5,46.38,46.41,98356.0,46.46,46.5,46.38,46.41,98356.0
2022-01-04 13:50:00,46.41,46.42,46.28,46.28,84553.0,46.41,46.42,46.28,46.28,84553.0
2022-01-04 13:55:00,46.29,46.3,46.1,46.14,67926.0,46.29,46.3,46.1,46.14,67926.0
2022-01-04 14:00:00,46.14,46.17,46.05,46.09,117425.0,46.14,46.17,46.05,46.09,117425.0
2022-01-04 14:05:00,46.08,46.17,46.08,46.15,69829.0,46.08,46.17,46.08,46.15,69829.0
2022-01-04 14:10:00,46.16,46.25,46.14,46.24,86906.0,46.16,46.25,46.14,46.24,86906.0
2022-01-04 14:15:00,46.24,46.28,46.04,46.17,85916.0,46.24,46.28,46.04,46.17,85916.0
2022-01-04 14:20:00,46.16,46.27,46.16,46.26,50181.0,46.16,46.27,46.16,46.26,50181.0
2022-01-04 14:25:00,46.25,46.32,46.22,46.27,66739.0,46.25,46.32,46.22,46.27,66739.0
2022-01-04 14:30:00,46.26,46.4,46.26,46.36,55123.0,46.26,46.4,46.26,46.36,55123.0
2022-01-04 14:35:00,46.36,46.38,46.32,46.35,26862.0,46.36,46.38,46.32,46.35,26862.0
2022-01-04 14:40:00,46.35,46.38,46.28,46.3,93284.0,46.35,46.38,46.28,46.3,93284.0
2022-01-04 14:45:00,46.31,46.35,46.28,46.33,63593.0,46.31,46.35,46.28,46.33,63593.0
2022-01-04 14:50:00,46.32,46.34,46.27,46.29,45866.0,46.32,46.34,46.27,46.29,45866.0
2022-01-04 14:55:00,46.29,46.48,46.28,46.46,52920.0,46.29,46.48,46.28,46.46,52920.0
2022-01-04 15:00:00,46.45,46.46,46.39,46.4,34165.0,46.45,46.46,46.39,46.4,34165.0
2022-01-04 15:05:00,46.41,46.47,46.37,46.43,53216.0,46.41,46.47,46.37,46.43,53216.0
2022-01-04 15:10:00,46.43,46.44,46.37,46.38,54633.0,46.43,46.44,46.37,46.38,54633.0
2022-01-04 15:15:00,46.39,46.49,46.35,46.36,55092.0,46.39,46.49,46.35,46.36,55092.0
2022-01-04 15:20:00,46.36,46.38,46.24,46.3,75926.0,46.36,46.38,46.24,46.3,75926.0
2022-01-04 15:25:00,46.3,46.34,46.28,46.3,65426.0,46.3,46.34,46.28,46.3,65426.0
2022-01-04 15:30:00,46.3,46.38,46.24,46.28,77884.0,46.3,46.38,46.24,46.28,77884.0
2022-01-04 15:35:00,46.29,46.33,46.24,46.3,87327.0,46.29,46.33,46.24,46.3,87327.0
2022-01-04 15:40:00,46.3,46.33,46.26,46.29,99672.0,46.3,46.33,46.26,46.29,99672.0
2022-01-04 15:45:00,46.29,46.38,46.28,46.28,116597.0,46.29,46.38,46.28,46.28,116597.0
2022-01-04 15:50:00,46.28,46.36,46.22,46.3,247558.0,46.28,46.36,46.22,46.3,247558.0
2022-01-04 15:55:00,46.3,46.31,46.21,46.25,360956.0,46.3,46.31,46.21,46.25,360956.0
2022-01-05 09:30:00,46.69,47.06,46.6,46.94,376274.0,46.69,47.06,46.6,46.94,376274.0
2022-01-05 09:35:00,46.92,47.1,46.54,46.76,362607.0,46.92,47.1,46.54,46.76,362607.0
2022-01-05 09:40:00,46.74,46.99,46.6,46.73,284845.0,46.74,46.99,46.6,46.73,284845.0
2022-01-05 09:45:00,46.77,46.9,46.67,46.84,188027.0,46.77,46.9,46.67,46.84,188027.0
2022-01-05 09:50:00,46.84,47.04,46.75,46.84,162205.0,46.84,47.04,46.75,46.84,162205.0
2022-01-05 09:55:00,46.86,46.87,46.59,46.83,142667.0,46.86,46.87,46.59,46.83,142667.0
2022-01-05 10:00:00,46.83,46.96,46.56,46.62,189374.0,46.83,46.96,46.56,46.62,189374.0
2022-01-05 10:05:00,46.62,46.76,46.51,46.75,168791.0,46.62,46.76,46.51,46.75,168791.0
2022-01-05 10:10:00,46.75,46.96,46.75,46.93,159192.0,46.75,46.96,46.75,46.93,159192.0
2022-01-05 10:15:00,46.92,46.92,46.72,46.77,88590.0,46.92,46.92,46.72,46.77,88590.0
2022-01-05 10:20:00,46.79,46.81,46.62,46.73,126903.0,46.79,46.81,46.62,46.73,126903.0
2022-01-05 10:25:00,46.73,46.84,46.63,46.68,77368.0,46.73,46.84,46.63,46.68,77368.0
2022-01-05 10:30:00,46.67,46.77,46.56,46.61,95451.0,46.67,46.77,46.56,46.61,95451.0
2022-01-05 10:35:00,46.62,46.63,46.43,46.49,119542.0,46.62,46.63,46.43,46.49,119542.0
2022-01-05 10:40:00,46.49,46.64,46.41,46.64,70252.0,46.49,46.64,46.41,46.64,70252.0
2022-01-05 10:45:00,46.64,46.8,46.59,46.8,128327.0,46.64,46.8,46.59,46.8,128327.0
2022-01-05 10:50:00,46.8,46.89,46.72,46.88,117654.0,46.8,46.89,46.72,46.88,117654.0
2022-01-05 10:55:00,46.87,46.98,46.74,46.77,144955.0,46.87,46.98,46.74,46.77,144955.0
2022-01-05 11:00:00,46.78,46.81,46.71,46.8,53135.0,46.78,46.81,46.71,46.8,53135.0
2022-01-05 11:05:00,46.8,46.86,46.67,46.68,64201.0,46.8,46.86,46.67,46.68,64201.0
2022-01-05 11:10:00,46.68,46.76,46.67,46.71,59935.0,46.68,46.76,46.67,46.71,59935.0
2022-01-05 11:15:00,46.7,46.71,46.53,46.57,122002.0,46.7,46.71,46.53,46.57,122002.0
2022-01-05 11:20:00,46.57,46.64,46.54,46.56,49154.0,46.57,46.64,46.54,46.56,49154.0
2022-01-05 11:25:00,46.56,46.63,46.51,46.57,72706.0,46.56,46.63,46.51,46.57,72706.0
2022-01-05 11:30:00,46.57,46.6,46.43,46.44,89032.0,46.57,46.6,46.43,46.44,89032.0
2022-01-05 11:35:00,46.44,46.48,46.38,46.4,135740.0,46.44,46.48,46.38,46.4,135740.0
2022-01-05 11:40:00,46.4,46.55,46.4,46.45,66308.0,46.4,46.55,46.4,46.45,66308.0
2022-01-05 11:45:00,46.44,46.48,46.35,46.48,108489.0,46.44,46.48,46.35,46.48,108489.0
2022-01-05 11:50:00,46.46,46.48,46.41,46.43,48634.0,46.46,46.48,46.41,46.43,48634.0
2022-01-05 11:55:00,46.44,46.47,46.37,46.43,57504.0,46.44,46.47,46.37,46.43,57504.0
2022-01-05 12:00:00,46.43,46.44,46.34,46.42,107829.0,46.43,46.44,46.34,46.42,107829.0
2022-01-05 12:05:00,46.43,46.53,46.42,46.52,44384.0,46.43,46.53,46.42,46.52,44384.0
2022-01-05 12:10:00,46.52,46.53,46.44,46.53,39548.0,46.52,46.53,46.44,46.53,39548.0
2022-01-05 12:15:00,46.53,46.57,46.48,46.53,49877.0,46.53,46.57,46.48,46.53,49877.0
2022-01-05 12:20:00,46.55,46.57,46.47,46.47,52216.0,46.55,46.57,46.47,46.47,52216.0
2022-01-05 12:25:00,46.47,46.52,46.44,46.51,33490.0,46.47,46.52,46.44,46.51,33490.0
2022-01-05 12:30:00,46.48,46.53,46.44,46.49,37281.0,46.48,46.53,46.44,46.49,37281.0
2022-01-05 12:35:00,46.49,46.5,46.42,46.43,47386.0,46.49,46.5,46.42,46.43,47386.0
2022-01-05 12:40:00,46.43,46.45,46.37,46.4,38862.0,46.43,46.45,46.37,46.4,38862.0
2022-01-05 12:45:00,46.42,46.43,46.26,46.29,57908.0,46.42,46.43,46.26,46.29,57908.0
2022-01-05 12:50:00,46.3,46.3,46.16,46.16,104960.0,46.3,46.3,46.16,46.16,104960.0
2022-01-05 12:55:00,46.17,46.25,46.16,46.23,46549.0,46.17,46.25,46.16,46.23,46549.0
2022-01-05 13:00:00,46.22,46.23,46.11,46.14,69696.0,46.22,46.23,46.11,46.14,69696.0
2022-01-05 13:05:00,46.15,46.16,45.96,45.98,176905.0,46.15,46.16,45.96,45.98,176905.0
2022-01-05 13:10:00,45.99,45.99,45.86,45.87,79464.0,45.99,45.99,45.86,45.87,79464.0
2022-01-05 13:15:00,45.85,45.95,45.83,45.93,70017.0,45.85,45.95,45.83,45.93,70017.0
2022-01-05 13:20:00,45.94,46.01,45.85,45.98,95419.0,45.94,46.01,45.85,45.98,95419.0
2022-01-05 13:25:00,45.99,46.27,45.99,46.27,139507.0,45.99,46.27,45.99,46.27,139507.0
2022-01-05 13:30:00,46.27,46.3,46.23,46.29,78788.0,46.27,46.3,46.23,46.29,78788.0
2022-01-05 13:35:00,46.29,46.31,46.21,46.23,23157.0,46.29,46.31,46.21,46.23,23157.0
2022-01-05 13:40:00,46.23,46.3,46.18,46.29,52936.0,46.23,46.3,46.18,46.29,52936.0
2022-01-05 13:45:00,46.29,46.43,46.28,46.37,65161.0,46.29,46.43,46.28,46.37,65161.0
2022-01-05 13:50:00,46.37,46.38,46.31,46.35,37070.0,46.37,46.38,46.31,46.35,37070.0
2022-01-05 13:55:00,46.36,46.48,46.36,46.48,55606.0,46.36,46.48,46.36,46.48,55606.0
2022-01-05 14:00:00,46.48,46.57,46.36,46.39,88376.0,46.48,46.57,46.36,46.39,88376.0
2022-01-05 14:05:00,46.4,46.48,46.28,46.37,94775.0,46.4,46.48,46.28,46.37,94775.0
2022-01-05 14:10:00,46.37,46.45,46.27,46.31,61658.0,46.37,46.45,46.27,46.31,61658.0
2022-01-05 14:15:00,46.32,46.32,46.17,46.17,54434.0,46.32,46.32,46.17,46.17,54434.0
2022-01-05 14:20:00,46.18,46.24,46.03,46.05,103991.0,46.18,46.24,46.03,46.05,103991.0
2022-01-05 14:25:00,46.05,46.27,45.99,46.22,115415.0,46.05,46.27,45.99,46.22,115415.0
2022-01-05 14:30:00,46.22,46.27,46.11,46.12,36002.0,46.22,46.27,46.11,46.12,36002.0
2022-01-05 14:35:00,46.11,46.18,46.08,46.17,49780.0,46.11,46.18,46.08,46.17,49780.0
2022-01-05 14:40:00,46.17,46.18,46.02,46.03,52669.0,46.17,46.18,46.02,46.03,52669.0
2022-01-05 14:45:00,46.03,46.05,45.92,46.03,73517.0,46.03,46.05,45.92,46.03,73517.0
2022-01-05 14:50:00,46.03,46.08,45.92,45.94,66420.0,46.03,46.08,45.92,45.94,66420.0
2022-01-05 14:55:00,45.93,46.08,45.92,45.97,50085.0,45.93,46.08,45.92,45.97,50085.0
2022-01-05 15:00:00,45.96,45.96,45.81,45.83,91188.0,45.96,45.96,45.81,45.83,91188.0
2022-01-05 15:05:00,45.84,45.91,45.63,45.7,117456.0,45.84,45.91,45.63,45.7,117456.0
2022-01-05 15:10:00,45.71,45.99,45.69,45.94,127074.0,45.71,45.99,45.69,45.94,127074.0
2022-01-05 15:15:00,45.95,45.98,45.83,45.93,84933.0,45.95,45.98,45.83,45.93,84933.0
2022-01-05 15:20:00,45.92,45.97,45.72,45.76,87560.0,45.92,45.97,45.72,45.76,87560.0
2022-01-05 15:25:00,45.76,45.83,45.61,45.61,98659.0,45.76,45.83,45.61,45.61,98659.0
2022-01-05 15:30:00,45.61,45.69,45.54,45.67,218465.0,45.61,45.69,45.54,45.67,218465.0
2022-01-05 15:35:00,45.66,45.89,45.63,45.83,107159.0,45.66,45.89,45.63,45.83,107159.0
2022-01-05 15:40:00,45.83,45.87,45.77,45.83,91922.0,45.83,45.87,45.77,45.83,91922.0
2022-01-05 15:45:00,45.83,45.86,45.72,45.78,266521.0,45.83,45.86,45.72,45.78,266521.0
2022-01-05 15:50:00,45.77,45.87,45.68,45.84,277093.0,45.77,45.87,45.68,45.84,277093.0
2022-01-05 15:55:00,45.84,45.85,45.72,45.77,432641.0,45.84,45.85,45.72,45.77,432641.0
2022-01-06 09:30:00,46.46,46.9,46.16,46.6,496232.0,46.46,46.9,46.16,46.6,496232.0
2022-01-06 09:35:00,46.6,46.71,46.34,46.6,251938.0,46.6,46.71,46.34,46.6,251938.0
2022-01-06 09:40:00,46.59,46.84,46.37,46.43,305204.0,46.59,46.84,46.37,46.43,305204.0
2022-01-06 09:45:00,46.44,46.52,46.09,46.34,243708.0,46.44,46.52,46.09,46.34,243708.0
2022-01-06 09:50:00,46.35,46.41,45.86,45.91,242441.0,46.35,46.41,45.86,45.91,242441.0
2022-01-06 09:55:00,45.93,46.03,45.66,45.78,152617.0,45.93,46.03,45.66,45.78,152617.0
2022-01-06 10:00:00,45.78,45.82,45.6,45.64,114893.0,45.78,45.82,45.6,45.64,114893.0
2022-01-06 10:05:00,45.64,45.64,45.3,45.39,147198.0,45.64,45.64,45.3,45.39,147198.0
2022-01-06 10:10:00,45.41,45.59,45.26,45.46,123600.0,45.41,45.59,45.26,45.46,123600.0
2022-01-06 10:15:00,45.45,45.52,45.21,45.24,144133.0,45.45,45.52,45.21,45.24,144133.0
2022-01-06 10:20:00,45.24,45.65,45.24,45.64,117989.0,45.24,45.65,45.24,45.64,117989.0
2022-01-06 10:25:00,45.63,45.82,45.62,45.68,81860.0,45.63,45.82,45.62,45.68,81860.0
2022-01-06 10:30:00,45.68,45.94,45.68,45.88,91583.0,45.68,45.94,45.68,45.88,91583.0
2022-01-06 10:35:00,45.87,45.89,45.56,45.65,112706.0,45.87,45.89,45.56,45.65,112706.0
2022-01-06 10:40:00,45.66,45.76,45.59,45.73,59596.0,45.66,45.76,45.59,45.73,59596.0
2022-01-06 10:45:00,45.72,45.88,45.68,45.86,67008.0,45.72,45.88,45.68,45.86,67008.0
2022-01-06 10:50:00,45.86,45.96,45.79,45.93,72286.0,45.86,45.96,45.79,45.93,72286.0
2022-01-06 10:55:00,45.92,46.0,45.84,45.89,78195.0,45.92,46.0,45.84,45.89,78195.0
2022-01-06 11:00:00,45.88,45.92,45.7,45.7,129330.0,45.88,45.92,45.7,45.7,129330.0
2022-01-06 11:05:00,45.76,46.23,45.75,46.11,128242.0,45.76,46.23,45.75,46.11,128242.0
2022-01-06 11:10:00,46.1,46.14,46.04,46.11,76155.0,46.1,46.14,46.04,46.11,76155.0
2022-01-06 11:15:00,46.1,46.2,46.04,46.09,66542.0,46.1,46.2,46.04,46.09,66542.0
2022-01-06 11:20:00,46.06,46.28,46.04,46.21,76621.0,46.06,46.28,46.04,46.21,76621.0
2022-01-06 11:25:00,46.22,46.22,45.98,46.05,63446.0,46.22,46.22,45.98,46.05,63446.0
2022-01-06 11:30:00,46.05,46.05,45.82,45.83,56280.0,46.05,46.05,45.82,45.83,56280.0
2022-01-06 11:35:00,45.85,45.94,45.8,45.91,39557.0,45.85,45.94,45.8,45.91,39557.0
2022-01-06 11:40:00,45.89,45.96,45.83,45.89,32337.0,45.89,45.96,45.83,45.89,32337.0
2022-01-06 11:45:00,45.9,46.03,45.84,46.02,52654.0,45.9,46.03,45.84,46.02,52654.0
2022-01-06 11:50:00,46.01,46.08,45.94,45.95,43393.0,46.01,46.08,45.94,45.95,43393.0
2022-01-06 11:55:00,45.96,45.99,45.89,45.96,90053.0,45.96,45.99,45.89,45.96,90053.0
2022-01-06 12:00:00,45.96,46.0,45.91,45.95,90259.0,45.96,46.0,45.91,45.95,90259.0
2022-01-06 12:05:00,45.94,46.17,45.89,46.16,74145.0,45.94,46.17,45.89,46.16,74145.0
2022-01-06 12:10:00,46.16,46.23,46.14,46.17,61726.0,46.16,46.23,46.14,46.17,61726.0
2022-01-06 12:15:00,46.18,46.24,46.15,46.22,49286.0,46.18,46.24,46.15,46.22,49286.0
2022-01-06 12:20:00,46.22,46.29,46.19,46.21,47253.0,46.22,46.29,46.19,46.21,47253.0
2022-01-06 12:25:00,46.19,46.29,46.18,46.27,47301.0,46.19,46.29,46.18,46.27,47301.0
2022-01-06 12:30:00,46.26,46.31,46.14,46.19,52483.0,46.26,46.31,46.14,46.19,52483.0
2022-01-06 12:35:00,46.18,46.28,46.16,46.26,64515.0,46.18,46.28,46.16,46.26,64515.0
2022-01-06 12:40:00,46.27,46.36,46.26,46.35,51896.0,46.27,46.36,46.26,46.35,51896.0
2022-01-06 12:45:00,46.36,46.36,46.17,46.18,44654.0,46.36,46.36,46.17,46.18,44654.0
2022-01-06 12:50:00,46.17,46.19,46.11,46.17,31770.0,46.17,46.19,46.11,46.17,31770.0
2022-01-06 12:55:00,46.17,46.24,46.16,46.18,39065.0,46.17,46.24,46.16,46.18,39065.0
2022-01-06 13:00:00,46.19,46.25,46.13,46.23,42390.0,46.19,46.25,46.13,46.23,42390.0
2022-01-06 13:05:00,46.23,46.26,46.17,46.23,25160.0,46.23,46.26,46.17,46.23,25160.0
2022-01-06 13:10:00,46.23,46.25,46.19,46.23,12605.0,46.23,46.25,46.19,46.23,12605.0
2022-01-06 13:15:00,46.23,46.23,46.09,46.19,25514.0,46.23,46.23,46.09,46.19,25514.0
2022-01-06 13:20:00,46.18,46.2,46.08,46.08,40277.0,46.18,46.2,46.08,46.08,40277.0
2022-01-06 13:25:00,46.07,46.14,45.99,46.1,62702.0,46.07,46.14,45.99,46.1,62702.0
2022-01-06 13:30:00,46.12,46.17,46.07,46.13,45592.0,46.12,46.17,46.07,46.13,45592.0
2022-01-06 13:35:00,46.14,46.19,46.09,46.13,34403.0,46.14,46.19,46.09,46.13,34403.0
2022-01-06 13:40:00,46.12,46.16,46.1,46.15,39229.0,46.12,46.16,46.1,46.15,39229.0
2022-01-06 13:45:00,46.14,46.24,46.11,46.21,37212.0,46.14,46.24,46.11,46.21,37212.0
2022-01-06 13:50:00,46.17,46.21,46.14,46.2,22895.0,46.17,46.21,46.14,46.2,22895.0
2022-01-06 13:55:00,46.2,46.2,46.12,46.15,12637.0,46.2,46.2,46.12,46.15,12637.0
2022-01-06 14:00:00,46.14,46.18,45.98,45.99,81809.0,46.14,46.18,45.98,45.99,81809.0
2022-01-06 14:05:00,45.98,46.16,45.93,46.07,81202.0,45.98,46.16,45.93,46.07,81202.0
2022-01-06 14:10:00,46.08,46.18,46.07,46.12,43777.0,46.08,46.18,46.07,46.12,43777.0
2022-01-06 14:15:00,46.12,46.25,46.12,46.23,20200.0,46.12,46.25,46.12,46.23,20200.0
2022-01-06 14:20:00,46.23,46.28,46.16,46.16,36636.0,46.23,46.28,46.16,46.16,36636.0
2022-01-06 14:25:00,46.16,46.19,46.1,46.11,36642.0,46.16,46.19,46.1,46.11,36642.0
2022-01-06 14:30:00,46.1,46.13,46.01,46.04,29081.0,46.1,46.13,46.01,46.04,29081.0
2022-01-06 14:35:00,46.03,46.07,46.0,46.03,38502.0,46.03,46.07,46.0,46.03,38502.0
2022-01-06 14:40:00,46.01,46.03,45.95,46.0,41487.0,46.01,46.03,45.95,46.0,41487.0
2022-01-06 14:45:00,46.02,46.02,45.88,45.91,45686.0,46.02,46.02,45.88,45.91,45686.0
2022-01-06 14:50:00,45.94,46.03,45.94,46.01,31998.0,45.94,46.03,45.94,46.01,31998.0
2022-01-06 14:55:00,46.01,46.02,45.96,45.99,20801.0,46.01,46.02,45.96,45.99,20801.0
2022-01-06 15:00:00,45.99,46.04,45.92,45.99,57862.0,45.99,46.04,45.92,45.99,57862.0
2022-01-06 15:05:00,45.99,45.99,45.82,45.87,56072.0,45.99,45.99,45.82,45.87,56072.0
2022-01-06 15:10:00,45.83,45.88,45.78,45.8,109505.0,45.83,45.88,45.78,45.8,109505.0
2022-01-06 15:15:00,45.81,45.86,45.78,45.84,47906.0,45.81,45.86,45.78,45.84,47906.0
2022-01-06 15:20:00,45.84,45.94,45.84,45.94,30697.0,45.84,45.94,45.84,45.94,30697.0
2022-01-06 15:25:00,45.93,45.95,45.87,45.95,49243.0,45.93,45.95,45.87,45.95,49243.0
2022-01-06 15:30:00,45.94,46.02,45.92,45.96,84173.0,45.94,46.02,45.92,45.96,84173.0
2022-01-06 15:35:00,45.97,46.04,45.93,45.97,64761.0,45.97,46.04,45.93,45.97,64761.0
2022-01-06 15:40:00,45.98,46.0,45.83,45.95,113320.0,45.98,46.0,45.83,45.95,113320.0
2022-01-06 15:45:00,45.95,45.97,45.89,45.92,100107.0,45.95,45.97,45.89,45.92,100107.0
2022-01-06 15:50:00,45.92,45.95,45.84,45.86,178145.0,45.92,45.95,45.84,45.86,178145.0
2022-01-06 15:55:00,45.85,45.86,45.75,45.77,334215.0,45.85,45.86,45.75,45.77,334215.0
2022-01-07 09:30:00,46.31,46.35,45.99,46.16,349629.0,46.31,46.35,45.99,46.16,349629.0
2022-01-07 09:35:00,46.15,46.41,46.03,46.36,171323.0,46.15,46.41,46.03,46.36,171323.0
2022-01-07 09:40:00,46.36,46.42,46.22,46.34,211895.0,46.36,46.42,46.22,46.34,211895.0
2022-01-07 09:45:00,46.33,46.39,46.06,46.24,205748.0,46.33,46.39,46.06,46.24,205748.0
2022-01-07 09:50:00,46.24,46.34,46.12,46.16,108575.0,46.24,46.34,46.12,46.16,108575.0
2022-01-07 09:55:00,46.13,46.5,46.13,46.4,151293.0,46.13,46.5,46.13,46.4,151293.0
2022-01-07 10:00:00,46.4,46.43,46.27,46.36,73671.0,46.4,46.43,46.27,46.36,73671.0
2022-01-07 10:05:00,46.36,46.5,46.34,46.43,87574.0,46.36,46.5,46.34,46.43,87574.0
2022-01-07 10:10:00,46.43,46.68,46.35,46.66,128053.0,46.43,46.68,46.35,46.66,128053.0
2022-01-07 10:15:00,46.66,46.88,46.66,46.77,208905.0,46.66,46.88,46.66,46.77,208905.0
2022-01-07 10:20:00,46.75,46.75,46.54,46.71,127617.0,46.75,46.75,46.54,46.71,127617.0
2022-01-07 10:25:00,46.71,47.05,46.69,46.91,212509.0,46.71,47.05,46.69,46.91,212509.0
2022-01-07 10:30:00,46.9,47.11,46.88,46.91,173685.0,46.9,47.11,46.88,46.91,173685.0
2022-01-07 10:35:00,46.91,46.99,46.74,46.76,95482.0,46.91,46.99,46.74,46.76,95482.0
2022-01-07 10:40:00,46.77,46.83,46.71,46.73,94674.0,46.77,46.83,46.71,46.73,94674.0
2022-01-07 10:45:00,46.74,46.74,46.55,46.55,87701.0,46.74,46.74,46.55,46.55,87701.0
2022-01-07 10:50:00,46.53,46.57,46.37,46.44,147538.0,46.53,46.57,46.37,46.44,147538.0
2022-01-07 10:55:00,46.45,46.85,46.45,46.81,133027.0,46.45,46.85,46.45,46.81,133027.0
2022-01-07 11:00:00,46.81,46.84,46.64,46.73,68454.0,46.81,46.84,46.64,46.73,68454.0
2022-01-07 11:05:00,46.73,46.93,46.63,46.84,71340.0,46.73,46.93,46.63,46.84,71340.0
2022-01-07 11:10:00,46.84,46.99,46.78,46.99,70154.0,46.84,46.99,46.78,46.99,70154.0
2022-01-07 11:15:00,47.0,47.09,46.95,47.0,106470.0,47.0,47.09,46.95,47.0,106470.0
2022-01-07 11:20:00,46.99,47.24,46.97,47.23,188839.0,46.99,47.24,46.97,47.23,188839.0
2022-01-07 11:25:00,47.22,47.36,47.17,47.32,366739.0,47.22,47.36,47.17,47.32,366739.0
2022-01-07 11:30:00,47.32,47.46,47.31,47.42,127554.0,47.32,47.46,47.31,47.42,127554.0
2022-01-07 11:35:00,47.42,47.45,47.31,47.43,109235.0,47.42,47.45,47.31,47.43,109235.0
2022-01-07 11:40:00,47.43,47.53,47.41,47.5,131815.0,47.43,47.53,47.41,47.5,131815.0
2022-01-07 11:45:00,47.49,47.72,47.44,47.68,262384.0,47.49,47.72,47.44,47.68,262384.0
2022-01-07 11:50:00,47.68,47.73,47.51,47.58,125489.0,47.68,47.73,47.51,47.58,125489.0
2022-01-07 11:55:00,47.59,47.61,47.51,47.53,75276.0,47.59,47.61,47.51,47.53,75276.0
2022-01-07 12:00:00,47.52,47.57,47.42,47.52,90265.0,47.52,47.57,47.42,47.52,90265.0
2022-01-07 12:05:00,47.53,47.67,47.53,47.63,103763.0,47.53,47.67,47.53,47.63,103763.0
2022-01-07 12:10:00,47.64,47.69,47.6,47.66,41683.0,47.64,47.69,47.6,47.66,41683.0
2022-01-07 12:15:00,47.66,47.77,47.53,47.58,132816.0,47.66,47.77,47.53,47.58,132816.0
2022-01-07 12:20:00,47.58,47.61,47.44,47.45,137720.0,47.58,47.61,47.44,47.45,137720.0
2022-01-07 12:25:00,47.45,47.56,47.42,47.54,89716.0,47.45,47.56,47.42,47.54,89716.0
2022-01-07 12:30:00,47.55,47.55,47.45,47.49,57954.0,47.55,47.55,47.45,47.49,57954.0
2022-01-07 12:35:00,47.5,47.61,47.48,47.58,65438.0,47.5,47.61,47.48,47.58,65438.0
2022-01-07 12:40:00,47.59,47.64,47.53,47.54,50008.0,47.59,47.64,47.53,47.54,50008.0
2022-01-07 12:45:00,47.53,47.56,47.44,47.48,114214.0,47.53,47.56,47.44,47.48,114214.0
2022-01-07 12:50:00,47.47,47.52,47.45,47.5,46913.0,47.47,47.52,47.45,47.5,46913.0
2022-01-07 12:55:00,47.49,47.56,47.45,47.55,56971.0,47.49,47.56,47.45,47.55,56971.0
2022-01-07 13:00:00,47.54,47.6,47.46,47.6,65187.0,47.54,47.6,47.46,47.6,65187.0
2022-01-07 13:05:00,47.61,47.75,47.6,47.68,133417.0,47.61,47.75,47.6,47.68,133417.0
2022-01-07 13:10:00,47.69,47.69,47.58,47.6,68756.0,47.69,47.69,47.58,47.6,68756.0
2022-01-07 13:15:00,47.61,47.66,47.58,47.65,58233.0,47.61,47.66,47.58,47.65,58233.0
2022-01-07 13:20:00,47.65,47.66,47.59,47.59,77255.0,47.65,47.66,47.59,47.59,77255.0
2022-01-07 13:25:00,47.6,47.62,47.54,47.59,67035.0,47.6,47.62,47.54,47.59,67035.0
2022-01-07 13:30:00,47.58,47.61,47.54,47.59,98402.0,47.58,47.61,47.54,47.59,98402.0
2022-01-07 13:35:00,47.6,47.65,47.49,47.5,90895.0,47.6,47.65,47.49,47.5,90895.0
2022-01-07 13:40:00,47.51,47.68,47.49,47.63,76035.0,47.51,47.68,47.49,47.63,76035.0
2022-01-07 13:45:00,47.62,47.68,47.59,47.64,87402.0,47.62,47.68,47.59,47.64,87402.0
2022-01-07 13:50:00,47.64,47.66,47.59,47.63,51870.0,47.64,47.66,47.59,47.63,51870.0
2022-01-07 13:55:00,47.64,47.7,47.58,47.61,93447.0,47.64,47.7,47.58,47.61,93447.0
2022-01-07 14:00:00,47.61,47.65,47.57,47.63,45538.0,47.61,47.65,47.57,47.63,45538.0
2022-01-07 14:05:00,47.62,47.68,47.56,47.57,83682.0,47.62,47.68,47.56,47.57,83682.0
2022-01-07 14:10:00,47.56,47.6,47.55,47.59,59359.0,47.56,47.6,47.55,47.59,59359.0
2022-01-07 14:15:00,47.58,47.59,47.48,47.48,54385.0,47.58,47.59,47.48,47.48,54385.0
2022-01-07 14:20:00,47.48,47.48,47.27,47.33,118602.0,47.48,47.48,47.27,47.33,118602.0
2022-01-07 14:25:00,47.32,47.39,47.27,47.37,135326.0,47.32,47.39,47.27,47.37,135326.0
2022-01-07 14:30:00,47.36,47.38,47.28,47.36,68784.0,47.36,47.38,47.28,47.36,68784.0
2022-01-07 14:35:00,47.38,47.39,47.33,47.35,72009.0,47.38,47.39,47.33,47.35,72009.0
2022-01-07 14:40:00,47.34,47.42,47.28,47.38,102126.0,47.34,47.42,47.28,47.38,102126.0
2022-01-07 14:45:00,47.38,47.44,47.34,47.35,50817.0,47.38,47.44,47.34,47.35,50817.0
2022-01-07 14:50:00,47.36,47.41,47.32,47.36,92661.0,47.36,47.41,47.32,47.36,92661.0
2022-01-07 14:55:00,47.35,47.42,47.34,47.34,41895.0,47.35,47.42,47.34,47.34,41895.0
2022-01-07 15:00:00,47.36,47.42,47.35,47.39,49205.0,47.36,47.42,47.35,47.39,49205.0
2022-01-07 15:05:00,47.38,47.42,47.3,47.37,55897.0,47.38,47.42,47.3,47.37,55897.0
2022-01-07 15:10:00,47.36,47.39,47.28,47.32,61246.0,47.36,47.39,47.28,47.32,61246.0
2022-01-07 15:15:00,47.32,47.35,47.25,47.35,61923.0,47.32,47.35,47.25,47.35,61923.0
2022-01-07 15:20:00,47.34,47.37,47.32,47.36,77352.0,47.34,47.37,47.32,47.36,77352.0
2022-01-07 15:25:00,47.37,47.42,47.32,47.42,76623.0,47.37,47.42,47.32,47.42,76623.0
2022-01-07 15:30:00,47.42,47.49,47.41,47.43,94845.0,47.42,47.49,47.41,47.43,94845.0
2022-01-07 15:35:00,47.44,47.44,47.29,47.31,131045.0,47.44,47.44,47.29,47.31,131045.0
2022-01-07 15:40:00,47.32,47.43,47.31,47.34,156471.0,47.32,47.43,47.31,47.34,156471.0
2022-01-07 15:45:00,47.34,47.36,47.26,47.27,202079.0,47.34,47.36,47.26,47.27,202079.0
2022-01-07 15:50:00,47.26,47.36,47.11,47.33,314122.0,47.26,47.36,47.11,47.33,314122.0
2022-01-07 15:55:00,47.33,47.4,47.2,47.31,693653.0,47.33,47.4,47.2,47.31,693653.0
2022-01-10 09:30:00,47.42,47.77,46.9,46.92,399237.0,47.42,47.77,46.9,46.92,399237.0
2022-01-10 09:35:00,46.92,47.24,46.71,47.23,259802.0,46.92,47.24,46.71,47.23,259802.0
2022-01-10 09:40:00,47.21,47.25,46.85,47.01,332649.0,47.21,47.25,46.85,47.01,332649.0
2022-01-10 09:45:00,47.02,47.22,46.89,47.14,166653.0,47.02,47.22,46.89,47.14,166653.0
2022-01-10 09:50:00,47.14,47.23,46.8,46.83,213619.0,47.14,47.23,46.8,46.83,213619.0
2022-01-10 09:55:00,46.82,46.86,46.51,46.66,134472.0,46.82,46.86,46.51,46.66,134472.0
2022-01-10 10:00:00,46.66,46.71,46.46,46.62,168971.0,46.66,46.71,46.46,46.62,168971.0
2022-01-10 10:05:00,46.62,47.17,46.62,47.13,186645.0,46.62,47.17,46.62,47.13,186645.0
2022-01-10 10:10:00,47.13,47.13,46.57,46.65,165756.0,47.13,47.13,46.57,46.65,165756.0
2022-01-10 10:15:00,46.64,46.77,46.51,46.57,110941.0,46.64,46.77,46.51,46.57,110941.0
2022-01-10 10:20:00,46.56,46.73,46.53,46.56,88779.0,46.56,46.73,46.53,46.56,88779.0
2022-01-10 10:25:00,46.56,46.57,46.39,46.44,128725.0,46.56,46.57,46.39,46.44,128725.0
2022-01-10 10:30:00,46.46,46.78,46.42,46.63,134477.0,46.46,46.78,46.42,46.63,134477.0
2022-01-10 10:35:00,46.62,46.62,46.31,46.35,176302.0,46.62,46.62,46.31,46.35,176302.0
2022-01-10 10:40:00,46.36,46.49,46.31,46.44,108127.0,46.36,46.49,46.31,46.44,108127.0
2022-01-10 10:45:00,46.45,46.46,46.2,46.24,95935.0,46.45,46.46,46.2,46.24,95935.0
2022-01-10 10:50:00,46.26,46.4,46.18,46.36,136574.0,46.26,46.4,46.18,46.36,136574.0
2022-01-10 10:55:00,46.37,46.49,46.31,46.47,116472.0,46.37,46.49,46.31,46.47,116472.0
2022-01-10 11:00:00,46.45,46.45,46.29,46.43,94436.0,46.45,46.45,46.29,46.43,94436.0
2022-01-10 11:05:00,46.4,46.58,46.4,46.54,110512.0,46.4,46.58,46.4,46.54,110512.0
2022-01-10 11:10:00,46.53,46.59,46.4,46.42,97630.0,46.53,46.59,46.4,46.42,97630.0
2022-01-10 11:15:00,46.41,46.52,46.33,46.5,72230.0,46.41,46.52,46.33,46.5,72230.0
2022-01-10 11:20:00,46.5,46.5,46.33,46.44,62624.0,46.5,46.5,46.33,46.44,62624.0
2022-01-10 11:25:00,46.43,46.61,46.4,46.58,125466.0,46.43,46.61,46.4,46.58,125466.0
2022-01-10 11:30:00,46.59,46.62,46.54,46.61,98013.0,46.59,46.62,46.54,46.61,98013.0
2022-01-10 11:35:00,46.61,46.68,46.6,46.67,92709.0,46.61,46.68,46.6,46.67,92709.0
2022-01-10 11:40:00,46.66,46.66,46.43,46.53,68162.0,46.66,46.66,46.43,46.53,68162.0
2022-01-10 11:45:00,46.54,46.67,46.51,46.55,68421.0,46.54,46.67,46.51,46.55,68421.0
2022-01-10 11:50:00,46.52,46.58,46.47,46.52,25757.0,46.52,46.58,46.47,46.52,25757.0
2022-01-10 11:55:00,46.52,46.68,46.47,46.67,55405.0,46.52,46.68,46.47,46.67,55405.0
2022-01-10 12:00:00,46.67,46.71,46.6,46.62,51352.0,46.67,46.71,46.6,46.62,51352.0
2022-01-10 12:05:00,46.61,46.7,46.54,46.59,50240.0,46.61,46.7,46.54,46.59,50240.0
2022-01-10 12:10:00,46.6,46.92,46.6,46.87,146032.0,46.6,46.92,46.6,46.87,146032.0
2022-01-10 12:15:00,46.87,46.87,46.79,46.81,62608.0,46.87,46.87,46.79,46.81,62608.0
2022-01-10 12:20:00,46.81,46.9,46.81,46.89,28166.0,46.81,46.9,46.81,46.89,28166.0
2022-01-10 12:25:00,46.91,46.92,46.8,46.81,33684.0,46.91,46.92,46.8,46.81,33684.0
2022-01-10 12:30:00,46.81,46.81,46.67,46.76,72830.0,46.81,46.81,46.67,46.76,72830.0
2022-01-10 12:35:00,46.77,46.8,46.71,46.71,30793.0,46.77,46.8,46.71,46.71,30793.0
2022-01-10 12:40:00,46.73,46.73,46.6,46.61,72034.0,46.73,46.73,46.6,46.61,72034.0
2022-01-10 12:45:00,46.61,46.71,46.6,46.64,30415.0,46.61,46.71,46.6,46.64,30415.0
2022-01-10 12:50:00,46.65,46.78,46.59,46.67,88488.0,46.65,46.78,46.59,46.67,88488.0
2022-01-10 12:55:00,46.66,46.74,46.64,46.68,33404.0,46.66,46.74,46.64,46.68,33404.0
2022-01-10 13:00:00,46.68,46.75,46.54,46.57,75307.0,46.68,46.75,46.54,46.57,75307.0
2022-01-10 13:05:00,46.57,46.71,46.56,46.69,50907.0,46.57,46.71,46.56,46.69,50907.0
2022-01-10 13:10:00,46.69,46.71,46.59,46.6,32040.0,46.69,46.71,46.59,46.6,32040.0
2022-01-10 13:15:00,46.61,46.66,46.58,46.66,33269.0,46.61,46.66,46.58,46.66,33269.0
2022-01-10 13:20:00,46.65,46.65,46.52,46.59,30936.0,46.65,46.65,46.52,46.59,30936.0
2022-01-10 13:25:00,46.58,46.58,46.4,46.43,96836.0,46.58,46.58,46.4,46.43,96836.0
2022-01-10 13:30:00,46.44,46.53,46.42,46.44,43936.0,46.44,46.53,46.42,46.44,43936.0
2022-01-10 13:35:00,46.44,46.45,46.33,46.34,37827.0,46.44,46.45,46.33,46.34,37827.0
2022-01-10 13:40:00,46.34,46.5,46.33,46.5,37991.0,46.34,46.5,46.33,46.5,37991.0
2022-01-10 13:45:00,46.49,46.49,46.41,46.43,24313.0,46.49,46.49,46.41,46.43,24313.0
2022-01-10 13:50:00,46.44,46.56,46.43,46.55,33103.0,46.44,46.56,46.43,46.55,33103.0
2022-01-10 13:55:00,46.55,46.58,46.47,46.51,45943.0,46.55,46.58,46.47,46.51,45943.0
2022-01-10 14:00:00,46.51,46.6,46.49,46.56,86653.0,46.51,46.6,46.49,46.56,86653.0
2022-01-10 14:05:00,46.55,46.67,46.52,46.66,43552.0,46.55,46.67,46.52,46.66,43552.0
2022-01-10 14:10:00,46.66,46.68,46.58,46.59,64582.0,46.66,46.68,46.58,46.59,64582.0
2022-01-10 14:15:00,46.58,46.58,46.46,46.55,50117.0,46.58,46.58,46.46,46.55,50117.0
2022-01-10 14:20:00,46.54,46.57,46.49,46.51,23421.0,46.54,46.57,46.49,46.51,23421.0
2022-01-10 14:25:00,46.52,46.55,46.44,46.53,36505.0,46.52,46.55,46.44,46.53,36505.0
2022-01-10 14:30:00,46.53,46.57,46.46,46.54,23387.0,46.53,46.57,46.46,46.54,23387.0
2022-01-10 14:35:00,46.53,46.56,46.48,46.53,40118.0,46.53,46.56,46.48,46.53,40118.0
2022-01-10 14:40:00,46.53,46.64,46.53,46.55,28869.0,46.53,46.64,46.53,46.55,28869.0
2022-01-10 14:45:00,46.55,46.6,46.55,46.59,29307.0,46.55,46.6,46.55,46.59,29307.0
2022-01-10 14:50:00,46.58,46.58,46.37,46.39,44448.0,46.58,46.58,46.37,46.39,44448.0
2022-01-10 14:55:00,46.39,46.47,46.35,46.43,40623.0,46.39,46.47,46.35,46.43,40623.0
2022-01-10 15:00:00,46.43,46.52,46.41,46.44,31296.0,46.43,46.52,46.41,46.44,31296.0
2022-01-10 15:05:00,46.44,46.45,46.31,46.35,35565.0,46.44,46.45,46.31,46.35,35565.0
2022-01-10 15:10:00,46.36,46.5,46.36,46.4,68922.0,46.36,46.5,46.36,46.4,68922.0
2022-01-10 15:15:00,46.41,46.53,46.35,46.45,71535.0,46.41,46.53,46.35,46.45,71535.0
2022-01-10 15:20:00,46.45,46.55,46.42,46.55,58659.0,46.45,46.55,46.42,46.55,58659.0
2022-01-10 15:25:00,46.55,46.61,46.51,46.57,65491.0,46.55,46.61,46.51,46.57,65491.0
2022-01-10 15:30:00,46.56,46.57,46.41,46.44,62696.0,46.56,46.57,46.41,46.44,62696.0
2022-01-10 15:35:00,46.44,46.47,46.36,46.45,71822.0,46.44,46.47,46.36,46.45,71822.0
2022-01-10 15:40:00,46.45,46.6,46.45,46.6,84743.0,46.45,46.6,46.45,46.6,84743.0
2022-01-10 15:45:00,46.59,46.64,46.52,46.56,123624.0,46.59,46.64,46.52,46.56,123624.0
2022-01-10 15:50:00,46.55,46.6,46.47,46.58,214147.0,46.55,46.6,46.47,46.58,214147.0
2022-01-10 15:55:00,46.57,46.62,46.47,46.6,349593.0,46.57,46.62,46.47,46.6,349593.0
2022-01-11 09:30:00,46.43,46.83,46.25,46.72,372784.0,46.43,46.83,46.25,46.72,372784.0
2022-01-11 09:35:00,46.71,46.8,46.3,46.38,217433.0,46.71,46.8,46.3,46.38,217433.0
2022-01-11 09:40:00,46.39,46.61,46.19,46.28,226248.0,46.39,46.61,46.19,46.28,226248.0
2022-01-11 09:45:00,46.29,46.43,46.15,46.39,127477.0,46.29,46.43,46.15,46.39,127477.0
2022-01-11 09:50:00,46.37,46.69,46.3,46.65,123865.0,46.37,46.69,46.3,46.65,123865.0
2022-01-11 09:55:00,46.64,46.64,46.47,46.62,70906.0,46.64,46.64,46.47,46.62,70906.0
2022-01-11 10:00:00,46.62,46.88,46.6,46.78,85253.0,46.62,46.88,46.6,46.78,85253.0
2022-01-11 10:05:00,46.77,46.82,46.56,46.64,87278.0,46.77,46.82,46.56,46.64,87278.0
2022-01-11 10:10:00,46.64,46.89,46.6,46.89,61997.0,46.64,46.89,46.6,46.89,61997.0
2022-01-11 10:15:00,46.89,46.9,46.63,46.86,99373.0,46.89,46.9,46.63,46.86,99373.0
2022-01-11 10:20:00,46.85,46.92,46.64,46.66,80731.0,46.85,46.92,46.64,46.66,80731.0
2022-01-11 10:25:00,46.68,46.85,46.57,46.83,58245.0,46.68,46.85,46.57,46.83,58245.0
2022-01-11 10:30:00,46.83,46.84,46.52,46.6,63685.0,46.83,46.84,46.52,46.6,63685.0
2022-01-11 10:35:00,46.61,46.73,46.54,46.65,70286.0,46.61,46.73,46.54,46.65,70286.0
2022-01-11 10:40:00,46.65,46.74,46.58,46.68,60946.0,46.65,46.74,46.58,46.68,60946.0
2022-01-11 10:45:00,46.68,46.79,46.64,46.66,65902.0,46.68,46.79,46.64,46.66,65902.0
2022-01-11 10:50:00,46.64,46.77,46.6,46.71,48067.0,46.64,46.77,46.6,46.71,48067.0
2022-01-11 10:55:00,46.72,46.75,46.54,46.61,94944.0,46.72,46.75,46.54,46.61,94944.0
2022-01-11 11:00:00,46.62,46.78,46.62,46.7,82498.0,46.62,46.78,46.62,46.7,82498.0
2022-01-11 11:05:00,46.7,46.8,46.64,46.76,68672.0,46.7,46.8,46.64,46.76,68672.0
2022-01-11 11:10:00,46.78,46.85,46.73,46.82,109708.0,46.78,46.85,46.73,46.82,109708.0
2022-01-11 11:15:00,46.81,46.85,46.67,46.84,87377.0,46.81,46.85,46.67,46.84,87377.0
2022-01-11 11:20:00,46.85,46.85,46.71,46.77,64750.0,46.85,46.85,46.71,46.77,64750.0
2022-01-11 11:25:00,46.73,46.89,46.68,46.88,81165.0,46.73,46.89,46.68,46.88,81165.0
2022-01-11 11:30:00,46.88,46.89,46.72,46.85,54620.0,46.88,46.89,46.72,46.85,54620.0
2022-01-11 11:35:00,46.85,47.02,46.85,47.02,123530.0,46.85,47.02,46.85,47.02,123530.0
2022-01-11 11:40:00,47.01,47.06,46.94,47.03,101894.0,47.01,47.06,46.94,47.03,101894.0
2022-01-11 11:45:00,47.03,47.03,46.88,46.94,72813.0,47.03,47.03,46.88,46.94,72813.0
2022-01-11 11:50:00,46.94,47.02,46.93,46.98,65027.0,46.94,47.02,46.93,46.98,65027.0
2022-01-11 11:55:00,47.0,47.0,46.89,46.95,46077.0,47.0,47.0,46.89,46.95,46077.0
2022-01-11 12:00:00,46.96,47.02,46.93,46.95,42990.0,46.96,47.02,46.93,46.95,42990.0
2022-01-11 12:05:00,46.95,47.0,46.88,46.91,61612.0,46.95,47.0,46.88,46.91,61612.0
2022-01-11 12:10:00,46.92,47.01,46.9,46.99,63644.0,46.92,47.01,46.9,46.99,63644.0
2022-01-11 12:15:00,46.98,47.02,46.94,47.02,33307.0,46.98,47.02,46.94,47.02,33307.0
2022-01-11 12:20:00,47.02,47.08,47.01,47.06,52538.0,47.02,47.08,47.01,47.06,52538.0
2022-01-11 12:25:00,47.05,47.09,46.93,46.95,97256.0,47.05,47.09,46.93,46.95,97256.0
2022-01-11 12:30:00,46.95,47.13,46.91,47.13,89509.0,46.95,47.13,46.91,47.13,89509.0
2022-01-11 12:35:00,47.13,47.3,47.12,47.27,164229.0,47.13,47.3,47.12,47.27,164229.0
2022-01-11 12:40:00,47.26,47.46,47.25,47.44,112661.0,47.26,47.46,47.25,47.44,112661.0
2022-01-11 12:45:00,47.44,47.55,47.43,47.53,119078.0,47.44,47.55,47.43,47.53,119078.0
2022-01-11 12:50:00,47.52,47.52,47.38,47.41,94963.0,47.52,47.52,47.38,47.41,94963.0
2022-01-11 12:55:00,47.4,47.42,47.33,47.39,115545.0,47.4,47.42,47.33,47.39,115545.0
2022-01-11 13:00:00,47.4,47.4,47.24,47.24,78952.0,47.4,47.4,47.24,47.24,78952.0
2022-01-11 13:05:00,47.24,47.25,47.14,47.17,47376.0,47.24,47.25,47.14,47.17,47376.0
2022-01-11 13:10:00,47.17,47.25,47.16,47.24,39301.0,47.17,47.25,47.16,47.24,39301.0
2022-01-11 13:15:00,47.22,47.33,47.2,47.29,63370.0,47.22,47.33,47.2,47.29,63370.0
2022-01-11 13:20:00,47.29,47.32,47.26,47.29,62856.0,47.29,47.32,47.26,47.29,62856.0
2022-01-11 13:25:00,47.28,47.38,47.27,47.35,54409.0,47.28,47.38,47.27,47.35,54409.0
2022-01-11 13:30:00,47.34,47.4,47.33,47.34,32087.0,47.34,47.4,47.33,47.34,32087.0
2022-01-11 13:35:00,47.34,47.35,47.27,47.29,38812.0,47.34,47.35,47.27,47.29,38812.0
2022-01-11 13:40:00,47.29,47.33,47.25,47.32,40450.0,47.29,47.33,47.25,47.32,40450.0
2022-01-11 13:45:00,47.32,47.33,47.26,47.27,33121.0,47.32,47.33,47.26,47.27,33121.0
2022-01-11 13:50:00,47.26,47.28,47.21,47.25,30129.0,47.26,47.28,47.21,47.25,30129.0
2022-01-11 13:55:00,47.24,47.26,47.22,47.24,27399.0,47.24,47.26,47.22,47.24,27399.0
2022-01-11 14:00:00,47.25,47.28,47.19,47.27,52813.0,47.25,47.28,47.19,47.27,52813.0
2022-01-11 14:05:00,47.26,47.3,47.19,47.22,29997.0,47.26,47.3,47.19,47.22,29997.0
2022-01-11 14:10:00,47.22,47.23,47.17,47.22,26518.0,47.22,47.23,47.17,47.22,26518.0
2022-01-11 14:15:00,47.22,47.25,47.21,47.23,33712.0,47.22,47.25,47.21,47.23,33712.0
2022-01-11 14:20:00,47.23,47.25,47.13,47.15,50889.0,47.23,47.25,47.13,47.15,50889.0
2022-01-11 14:25:00,47.15,47.19,47.12,47.18,48269.0,47.15,47.19,47.12,47.18,48269.0
2022-01-11 14:30:00,47.18,47.19,47.07,47.07,42820.0,47.18,47.19,47.07,47.07,42820.0
2022-01-11 14:35:00,47.07,47.13,47.0,47.1,28510.0,47.07,47.13,47.0,47.1,28510.0
2022-01-11 14:40:00,47.12,47.17,47.09,47.11,60397.0,47.12,47.17,47.09,47.11,60397.0
2022-01-11 14:45:00,47.1,47.11,47.07,47.1,33379.0,47.1,47.11,47.07,47.1,33379.0
2022-01-11 14:50:00,47.1,47.1,47.01,47.06,30127.0,47.1,47.1,47.01,47.06,30127.0
2022-01-11 14:55:00,47.06,47.13,47.05,47.11,40720.0,47.06,47.13,47.05,47.11,40720.0
2022-01-11 15:00:00,47.1,47.15,47.03,47.04,41320.0,47.1,47.15,47.03,47.04,41320.0
2022-01-11 15:05:00,47.04,47.11,47.03,47.05,73497.0,47.04,47.11,47.03,47.05,73497.0
2022-01-11 15:10:00,47.05,47.1,47.03,47.07,58587.0,47.05,47.1,47.03,47.07,58587.0
2022-01-11 15:15:00,47.08,47.1,46.99,47.01,44026.0,47.08,47.1,46.99,47.01,44026.0
2022-01-11 15:20:00,47.02,47.07,46.98,47.04,64007.0,47.02,47.07,46.98,47.04,64007.0
2022-01-11 15:25:00,47.04,47.14,47.04,47.12,68498.0,47.04,47.14,47.04,47.12,68498.0
2022-01-11 15:30:00,47.11,47.12,47.01,47.05,58957.0,47.11,47.12,47.01,47.05,58957.0
2022-01-11 15:35:00,47.04,47.05,46.99,47.0,97473.0,47.04,47.05,46.99,47.0,97473.0
2022-01-11 15:40:00,47.0,47.01,46.96,47.0,66604.0,47.0,47.01,46.96,47.0,66604.0
2022-01-11 15:45:00,46.99,47.0,46.88,46.92,162089.0,46.99,47.0,46.88,46.92,162089.0
2022-01-11 15:50:00,46.92,46.92,46.82,46.84,191892.0,46.92,46.92,46.82,46.84,191892.0
2022-01-11 15:55:00,46.84,46.91,46.84,46.91,289834.0,46.84,46.91,46.84,46.91,289834.0
2022-01-12 09:30:00,46.95,47.3,46.75,46.79,247993.0,46.95,47.3,46.75,46.79,247993.0
2022-01-12 09:35:00,46.79,46.79,46.48,46.52,251993.0,46.79,46.79,46.48,46.52,251993.0
2022-01-12 09:40:00,46.52,47.08,46.44,46.98,205086.0,46.52,47.08,46.44,46.98,205086.0
2022-01-12 09:45:00,46.98,47.21,46.91,47.2,183930.0,46.98,47.21,46.91,47.2,183930.0
2022-01-12 09:50:00,47.23,47.4,47.12,47.34,173636.0,47.23,47.4,47.12,47.34,173636.0
2022-01-12 09:55:00,47.33,47.46,47.32,47.39,112350.0,47.33,47.46,47.32,47.39,112350.0
2022-01-12 10:00:00,47.41,47.51,47.2,47.25,135630.0,47.41,47.51,47.2,47.25,135630.0
2022-01-12 10:05:00,47.26,47.32,47.06,47.26,107271.0,47.26,47.32,47.06,47.26,107271.0
2022-01-12 10:10:00,47.27,47.35,47.1,47.15,85360.0,47.27,47.35,47.1,47.15,85360.0
2022-01-12 10:15:00,47.15,47.18,46.92,46.93,129011.0,47.15,47.18,46.92,46.93,129011.0
2022-01-12 10:20:00,46.93,46.98,46.84,46.87,106967.0,46.93,46.98,46.84,46.87,106967.0
2022-01-12 10:25:00,46.88,46.93,46.75,46.81,88990.0,46.88,46.93,46.75,46.81,88990.0
2022-01-12 10:30:00,46.82,46.82,46.61,46.81,120926.0,46.82,46.82,46.61,46.81,120926.0
2022-01-12 10:35:00,46.83,46.92,46.74,46.79,73260.0,46.83,46.92,46.74,46.79,73260.0
2022-01-12 10:40:00,46.8,46.81,46.48,46.53,139295.0,46.8,46.81,46.48,46.53,139295.0
2022-01-12 10:45:00,46.53,46.62,46.44,46.51,107178.0,46.53,46.62,46.44,46.51,107178.0
2022-01-12 10:50:00,46.53,46.63,46.47,46.61,51087.0,46.53,46.63,46.47,46.61,51087.0
2022-01-12 10:55:00,46.6,46.73,46.55,46.72,39748.0,46.6,46.73,46.55,46.72,39748.0
2022-01-12 11:00:00,46.72,46.87,46.71,46.86,73744.0,46.72,46.87,46.71,46.86,73744.0
2022-01-12 11:05:00,46.85,46.87,46.62,46.7,86419.0,46.85,46.87,46.62,46.7,86419.0
2022-01-12 11:10:00,46.69,46.77,46.61,46.63,108807.0,46.69,46.77,46.61,46.63,108807.0
2022-01-12 11:15:00,46.62,46.65,46.52,46.55,138593.0,46.62,46.65,46.52,46.55,138593.0
2022-01-12 11:20:00,46.55,46.58,46.5,46.56,63253.0,46.55,46.58,46.5,46.56,63253.0
2022-01-12 11:25:00,46.55,46.78,46.55,46.69,90031.0,46.55,46.78,46.55,46.69,90031.0
2022-01-12 11:30:00,46.69,46.78,46.62,46.74,96894.0,46.69,46.78,46.62,46.74,96894.0
2022-01-12 11:35:00,46.74,46.76,46.64,46.66,45923.0,46.74,46.76,46.64,46.66,45923.0
2022-01-12 11:40:00,46.66,46.72,46.53,46.55,62884.0,46.66,46.72,46.53,46.55,62884.0
2022-01-12 11:45:00,46.55,46.61,46.52,46.61,43492.0,46.55,46.61,46.52,46.61,43492.0
2022-01-12 11:50:00,46.61,46.62,46.58,46.6,115132.0,46.61,46.62,46.58,46.6,115132.0
2022-01-12 11:55:00,46.59,46.61,46.48,46.55,78853.0,46.59,46.61,46.48,46.55,78853.0
2022-01-12 12:00:00,46.55,46.61,46.52,46.6,47816.0,46.55,46.61,46.52,46.6,47816.0
2022-01-12 12:05:00,46.6,46.61,46.44,46.57,133363.0,46.6,46.61,46.44,46.57,133363.0
2022-01-12 12:10:00,46.58,46.6,46.5,46.51,112419.0,46.58,46.6,46.5,46.51,112419.0
2022-01-12 12:15:00,46.5,46.58,46.47,46.56,67027.0,46.5,46.58,46.47,46.56,67027.0
2022-01-12 12:20:00,46.56,46.59,46.49,46.5,59699.0,46.56,46.59,46.49,46.5,59699.0
2022-01-12 12:25:00,46.51,46.57,46.48,46.55,70449.0,46.51,46.57,46.48,46.55,70449.0
2022-01-12 12:30:00,46.55,46.58,46.51,46.52,40257.0,46.55,46.58,46.51,46.52,40257.0
2022-01-12 12:35:00,46.53,46.58,46.46,46.49,63101.0,46.53,46.58,46.46,46.49,63101.0
2022-01-12 12:40:00,46.5,46.55,46.47,46.48,53913.0,46.5,46.55,46.47,46.48,53913.0
2022-01-12 12:45:00,46.48,46.58,46.46,46.58,70344.0,46.48,46.58,46.46,46.58,70344.0
2022-01-12 12:50:00,46.59,46.65,46.58,46.61,103229.0,46.59,46.65,46.58,46.61,103229.0
2022-01-12 12:55:00,46.61,46.71,46.6,46.69,79116.0,46.61,46.71,46.6,46.69,79116.0
2022-01-12 13:00:00,46.7,46.71,46.5,46.53,67868.0,46.7,46.71,46.5,46.53,67868.0
2022-01-12 13:05:00,46.54,46.62,46.52,46.62,64458.0,46.54,46.62,46.52,46.62,64458.0
2022-01-12 13:10:00,46.62,46.63,46.56,46.58,49518.0,46.62,46.63,46.56,46.58,49518.0
2022-01-12 13:15:00,46.58,46.63,46.53,46.6,49914.0,46.58,46.63,46.53,46.6,49914.0
2022-01-12 13:20:00,46.61,46.61,46.53,46.55,24463.0,46.61,46.61,46.53,46.55,24463.0
2022-01-12 13:25:00,46.54,46.66,46.5,46.61,76956.0,46.54,46.66,46.5,46.61,76956.0
2022-01-12 13:30:00,46.6,46.61,46.54,46.55,20696.0,46.6,46.61,46.54,46.55,20696.0
2022-01-12 13:35:00,46.55,46.6,46.53,46.59,66846.0,46.55,46.6,46.53,46.59,66846.0
2022-01-12 13:40:00,46.59,46.69,46.56,46.67,46716.0,46.59,46.69,46.56,46.67,46716.0
2022-01-12 13:45:00,46.66,46.67,46.55,46.55,41305.0,46.66,46.67,46.55,46.55,41305.0
2022-01-12 13:50:00,46.55,46.56,46.47,46.54,58740.0,46.55,46.56,46.47,46.54,58740.0
2022-01-12 13:55:00,46.54,46.58,46.52,46.56,33504.0,46.54,46.58,46.52,46.56,33504.0
2022-01-12 14:00:00,46.57,46.57,46.47,46.49,34995.0,46.57,46.57,46.47,46.49,34995.0
2022-01-12 14:05:00,46.49,46.55,46.43,46.54,60609.0,46.49,46.55,46.43,46.54,60609.0
2022-01-12 14:10:00,46.53,46.55,46.48,46.5,46212.0,46.53,46.55,46.48,46.5,46212.0
2022-01-12 14:15:00,46.51,46.51,46.39,46.42,55432.0,46.51,46.51,46.39,46.42,55432.0
2022-01-12 14:20:00,46.41,46.56,46.39,46.55,55532.0,46.41,46.56,46.39,46.55,55532.0
2022-01-12 14:25:00,46.55,46.61,46.52,46.53,64948.0,46.55,46.61,46.52,46.53,64948.0
2022-01-12 14:30:00,46.53,46.57,46.43,46.44,63245.0,46.53,46.57,46.43,46.44,63245.0
2022-01-12 14:35:00,46.45,46.51,46.42,46.46,33725.0,46.45,46.51,46.42,46.46,33725.0
2022-01-12 14:40:00,46.45,46.45,46.28,46.3,76134.0,46.45,46.45,46.28,46.3,76134.0
2022-01-12 14:45:00,46.29,46.43,46.27,46.4,84995.0,46.29,46.43,46.27,46.4,84995.0
2022-01-12 14:50:00,46.41,46.46,46.37,46.38,52540.0,46.41,46.46,46.37,46.38,52540.0
2022-01-12 14:55:00,46.38,46.47,46.37,46.46,50678.0,46.38,46.47,46.37,46.46,50678.0
2022-01-12 15:00:00,46.46,46.51,46.4,46.51,66530.0,46.46,46.51,46.4,46.51,66530.0
2022-01-12 15:05:00,46.5,46.51,46.45,46.46,33179.0,46.5,46.51,46.45,46.46,33179.0
2022-01-12 15:10:00,46.47,46.57,46.47,46.56,47739.0,46.47,46.57,46.47,46.56,47739.0
2022-01-12 15:15:00,46.56,46.64,46.55,46.61,60796.0,46.56,46.64,46.55,46.61,60796.0
2022-01-12 15:20:00,46.62,46.69,46.59,46.65,71948.0,46.62,46.69,46.59,46.65,71948.0
2022-01-12 15:25:00,46.65,46.65,46.58,46.63,68423.0,46.65,46.65,46.58,46.63,68423.0
2022-01-12 15:30:00,46.62,46.73,46.56,46.68,118477.0,46.62,46.73,46.56,46.68,118477.0
2022-01-12 15:35:00,46.69,46.69,46.55,46.58,216653.0,46.69,46.69,46.55,46.58,216653.0
2022-01-12 15:40:00,46.59,46.59,46.5,46.52,185615.0,46.59,46.59,46.5,46.52,185615.0
2022-01-12 15:45:00,46.52,46.56,46.41,46.43,147870.0,46.52,46.56,46.41,46.43,147870.0
2022-01-12 15:50:00,46.43,46.56,46.41,46.55,212751.0,46.43,46.56,46.41,46.55,212751.0
2022-01-12 15:55:00,46.55,46.6,46.5,46.53,329765.0,46.55,46.6,46.5,46.53,329765.0
2022-01-13 09:30:00,47.21,47.39,46.78,46.87,543270.0,47.21,47.39,46.78,46.87,543270.0
2022-01-13 09:35:00,46.89,47.64,46.89,47.63,449355.0,46.89,47.64,46.89,47.63,449355.0
2022-01-13 09:40:00,47.62,47.89,47.54,47.83,323140.0,47.62,47.89,47.54,47.83,323140.0
2022-01-13 09:45:00,47.83,47.94,47.69,47.9,306398.0,47.83,47.94,47.69,47.9,306398.0
2022-01-13 09:50:00,47.89,48.47,47.87,48.37,588066.0,47.89,48.47,47.87,48.37,588066.0
2022-01-13 09:55:00,48.37,48.55,48.31,48.38,376834.0,48.37,48.55,48.31,48.38,376834.0
2022-01-13 10:00:00,48.38,48.94,48.38,48.62,487565.0,48.38,48.94,48.38,48.62,487565.0
2022-01-13 10:05:00,48.62,48.77,48.55,48.71,258612.0,48.62,48.77,48.55,48.71,258612.0
2022-01-13 10:10:00,48.7,48.92,48.53,48.75,427323.0,48.7,48.92,48.53,48.75,427323.0
2022-01-13 10:15:00,48.74,48.74,48.32,48.44,410825.0,48.74,48.74,48.32,48.44,410825.0
2022-01-13 10:20:00,48.44,48.65,48.42,48.5,237044.0,48.44,48.65,48.42,48.5,237044.0
2022-01-13 10:25:00,48.49,48.57,48.42,48.53,214526.0,48.49,48.57,48.42,48.53,214526.0
2022-01-13 10:30:00,48.54,48.69,48.18,48.34,226359.0,48.54,48.69,48.18,48.34,226359.0
2022-01-13 10:35:00,48.34,48.36,48.2,48.31,102761.0,48.34,48.36,48.2,48.31,102761.0
2022-01-13 10:40:00,48.32,48.51,48.32,48.48,158646.0,48.32,48.51,48.32,48.48,158646.0
2022-01-13 10:45:00,48.47,48.69,48.38,48.62,226447.0,48.47,48.69,48.38,48.62,226447.0
2022-01-13 10:50:00,48.61,48.61,48.3,48.37,205472.0,48.61,48.61,48.3,48.37,205472.0
2022-01-13 10:55:00,48.37,48.54,48.35,48.45,187788.0,48.37,48.54,48.35,48.45,187788.0
2022-01-13 11:00:00,48.47,48.63,48.34,48.43,141088.0,48.47,48.63,48.34,48.43,141088.0
2022-01-13 11:05:00,48.43,48.59,48.34,48.4,138140.0,48.43,48.59,48.34,48.4,138140.0
2022-01-13 11:10:00,48.4,48.68,48.3,48.64,116487.0,48.4,48.68,48.3,48.64,116487.0
2022-01-13 11:15:00,48.63,48.72,48.57,48.62,92377.0,48.63,48.72,48.57,48.62,92377.0
2022-01-13 11:20:00,48.63,48.83,48.59,48.8,113822.0,48.63,48.83,48.59,48.8,113822.0
2022-01-13 11:25:00,48.79,48.88,48.74,48.8,105298.0,48.79,48.88,48.74,48.8,105298.0
2022-01-13 11:30:00,48.79,48.84,48.67,48.72,85218.0,48.79,48.84,48.67,48.72,85218.0
2022-01-13 11:35:00,48.72,48.81,48.7,48.78,99697.0,48.72,48.81,48.7,48.78,99697.0
2022-01-13 11:40:00,48.78,48.94,48.75,48.92,139687.0,48.78,48.94,48.75,48.92,139687.0
2022-01-13 11:45:00,48.93,49.22,48.93,49.21,378847.0,48.93,49.22,48.93,49.21,378847.0
2022-01-13 11:50:00,49.21,49.27,49.02,49.16,188843.0,49.21,49.27,49.02,49.16,188843.0
2022-01-13 11:55:00,49.15,49.19,48.92,48.97,134769.0,49.15,49.19,48.92,48.97,134769.0
2022-01-13 12:00:00,48.95,48.95,48.75,48.76,104201.0,48.95,48.95,48.75,48.76,104201.0
2022-01-13 12:05:00,48.75,48.9,48.72,48.89,76890.0,48.75,48.9,48.72,48.89,76890.0
2022-01-13 12:10:00,48.88,48.98,48.86,48.94,91590.0,48.88,48.98,48.86,48.94,91590.0
2022-01-13 12:15:00,48.94,48.94,48.66,48.75,147371.0,48.94,48.94,48.66,48.75,147371.0
2022-01-13 12:20:00,48.74,48.78,48.61,48.77,116053.0,48.74,48.78,48.61,48.77,116053.0
2022-01-13 12:25:00,48.78,48.9,48.77,48.85,89854.0,48.78,48.9,48.77,48.85,89854.0
2022-01-13 12:30:00,48.84,48.88,48.76,48.79,65151.0,48.84,48.88,48.76,48.79,65151.0
2022-01-13 12:35:00,48.77,48.85,48.66,48.73,89593.0,48.77,48.85,48.66,48.73,89593.0
2022-01-13 12:40:00,48.73,48.8,48.63,48.64,71555.0,48.73,48.8,48.63,48.64,71555.0
2022-01-13 12:45:00,48.64,48.67,48.46,48.49,75529.0,48.64,48.67,48.46,48.49,75529.0
2022-01-13 12:50:00,48.48,48.51,48.35,48.51,89266.0,48.48,48.51,48.35,48.51,89266.0
2022-01-13 12:55:00,48.49,48.69,48.45,48.65,80244.0,48.49,48.69,48.45,48.65,80244.0
2022-01-13 13:00:00,48.64,48.7,48.56,48.59,64092.0,48.64,48.7,48.56,48.59,64092.0
2022-01-13 13:05:00,48.58,48.69,48.5,48.68,43814.0,48.58,48.69,48.5,48.68,43814.0
2022-01-13 13:10:00,48.66,48.69,48.57,48.63,53984.0,48.66,48.69,48.57,48.63,53984.0
2022-01-13 13:15:00,48.65,48.69,48.6,48.63,29535.0,48.65,48.69,48.6,48.63,29535.0
2022-01-13 13:20:00,48.63,48.72,48.61,48.65,55654.0,48.63,48.72,48.61,48.65,55654.0
2022-01-13 13:25:00,48.66,48.73,48.62,48.72,46070.0,48.66,48.73,48.62,48.72,46070.0
2022-01-13 13:30:00,48.71,48.72,48.64,48.7,30200.0,48.71,48.72,48.64,48.7,30200.0
2022-01-13 13:35:00,48.71,48.72,48.65,48.69,34635.0,48.71,48.72,48.65,48.69,34635.0
2022-01-13 13:40:00,48.68,48.76,48.67,48.7,69933.0,48.68,48.76,48.67,48.7,69933.0
2022-01-13 13:45:00,48.71,48.72,48.62,48.63,35343.0,48.71,48.72,48.62,48.63,35343.0
2022-01-13 13:50:00,48.63,48.71,48.62,48.69,23731.0,48.63,48.71,48.62,48.69,23731.0
2022-01-13 13:55:00,48.69,48.78,48.69,48.76,38164.0,48.69,48.78,48.69,48.76,38164.0
2022-01-13 14:00:00,48.77,48.88,48.75,48.87,55114.0,48.77,48.88,48.75,48.87,55114.0
2022-01-13 14:05:00,48.88,48.9,48.8,48.84,58296.0,48.88,48.9,48.8,48.84,58296.0
2022-01-13 14:10:00,48.83,48.85,48.77,48.79,67806.0,48.83,48.85,48.77,48.79,67806.0
2022-01-13 14:15:00,48.79,48.81,48.65,48.68,46769.0,48.79,48.81,48.65,48.68,46769.0
2022-01-13 14:20:00,48.69,48.79,48.67,48.79,50677.0,48.69,48.79,48.67,48.79,50677.0
2022-01-13 14:25:00,48.78,48.86,48.75,48.79,61306.0,48.78,48.86,48.75,48.79,61306.0
2022-01-13 14:30:00,48.8,48.8,48.67,48.73,94917.0,48.8,48.8,48.67,48.73,94917.0
2022-01-13 14:35:00,48.72,48.74,48.56,48.58,64486.0,48.72,48.74,48.56,48.58,64486.0
2022-01-13 14:40:00,48.59,48.63,48.49,48.54,58388.0,48.59,48.63,48.49,48.54,58388.0
2022-01-13 14:45:00,48.53,48.6,48.4,48.41,62397.0,48.53,48.6,48.4,48.41,62397.0
2022-01-13 14:50:00,48.41,48.52,48.38,48.48,60960.0,48.41,48.52,48.38,48.48,60960.0
2022-01-13 14:55:00,48.49,48.58,48.48,48.55,51998.0,48.49,48.58,48.48,48.55,51998.0
2022-01-13 15:00:00,48.54,48.55,48.41,48.43,125993.0,48.54,48.55,48.41,48.43,125993.0
2022-01-13 15:05:00,48.46,48.54,48.44,48.48,77082.0,48.46,48.54,48.44,48.48,77082.0
2022-01-13 15:10:00,48.47,48.5,48.34,48.35,89145.0,48.47,48.5,48.34,48.35,89145.0
2022-01-13 15:15:00,48.34,48.41,48.31,48.33,78139.0,48.34,48.41,48.31,48.33,78139.0
2022-01-13 15:20:00,48.33,48.36,48.19,48.23,107455.0,48.33,48.36,48.19,48.23,107455.0
2022-01-13 15:25:00,48.23,48.28,48.18,48.21,140406.0,48.23,48.28,48.18,48.21,140406.0
2022-01-13 15:30:00,48.2,48.27,48.19,48.22,105917.0,48.2,48.27,48.19,48.22,105917.0
2022-01-13 15:35:00,48.22,48.22,48.03,48.03,155913.0,48.22,48.22,48.03,48.03,155913.0
2022-01-13 15:40:00,48.04,48.13,48.0,48.05,164673.0,48.04,48.13,48.0,48.05,164673.0
2022-01-13 15:45:00,48.05,48.12,48.03,48.08,170918.0,48.05,48.12,48.03,48.08,170918.0
2022-01-13 15:50:00,48.08,48.11,47.96,48.07,335309.0,48.08,48.11,47.96,48.07,335309.0
2022-01-13 15:55:00,48.07,48.19,48.01,48.17,535621.0,48.07,48.19,48.01,48.17,535621.0
2022-01-14 09:30:00,47.24,47.54,46.97,47.07,421841.0,47.24,47.54,46.97,47.07,421841.0
2022-01-14 09:35:00,47.09,47.47,47.03,47.25,203200.0,47.09,47.47,47.03,47.25,203200.0
2022-01-14 09:40:00,47.26,47.29,46.91,47.14,341497.0,47.26,47.29,46.91,47.14,341497.0
2022-01-14 09:45:00,47.14,47.22,46.91,46.91,226590.0,47.14,47.22,46.91,46.91,226590.0
2022-01-14 09:50:00,46.92,46.97,46.61,46.83,292112.0,46.92,46.97,46.61,46.83,292112.0
2022-01-14 09:55:00,46.82,47.26,46.8,47.16,237918.0,46.82,47.26,46.8,47.16,237918.0
2022-01-14 10:00:00,47.15,47.25,47.01,47.13,172491.0,47.15,47.25,47.01,47.13,172491.0
2022-01-14 10:05:00,47.12,47.35,47.11,47.13,181299.0,47.12,47.35,47.11,47.13,181299.0
2022-01-14 10:10:00,47.12,47.21,47.05,47.06,120072.0,47.12,47.21,47.05,47.06,120072.0
2022-01-14 10:15:00,47.06,47.54,47.05,47.52,161773.0,47.06,47.54,47.05,47.52,161773.0
2022-01-14 10:20:00,47.49,47.51,47.18,47.19,117325.0,47.49,47.51,47.18,47.19,117325.0
2022-01-14 10:25:00,47.21,47.34,47.1,47.12,90697.0,47.21,47.34,47.1,47.12,90697.0
2022-01-14 10:30:00,47.14,47.14,46.96,47.11,151326.0,47.14,47.14,46.96,47.11,151326.0
2022-01-14 10:35:00,47.09,47.22,46.93,47.05,174250.0,47.09,47.22,46.93,47.05,174250.0
2022-01-14 10:40:00,47.07,47.1,46.91,46.93,74354.0,47.07,47.1,46.91,46.93,74354.0
2022-01-14 10:45:00,46.91,47.03,46.88,46.98,85443.0,46.91,47.03,46.88,46.98,85443.0
2022-01-14 10:50:00,46.98,47.01,46.85,46.97,91280.0,46.98,47.01,46.85,46.97,91280.0
2022-01-14 10:55:00,46.96,47.11,46.91,47.04,84364.0,46.96,47.11,46.91,47.04,84364.0
2022-01-14 11:00:00,47.05,47.09,46.77,46.81,116968.0,47.05,47.09,46.77,46.81,116968.0
2022-01-14 11:05:00,46.8,46.82,46.68,46.71,131899.0,46.8,46.82,46.68,46.71,131899.0
2022-01-14 11:10:00,46.72,46.81,46.61,46.65,120116.0,46.72,46.81,46.61,46.65,120116.0
2022-01-14 11:15:00,46.64,46.72,46.59,46.64,75134.0,46.64,46.72,46.59,46.64,75134.0
2022-01-14 11:20:00,46.64,46.68,46.59,46.66,78926.0,46.64,46.68,46.59,46.66,78926.0
2022-01-14 11:25:00,46.65,46.69,46.59,46.63,117315.0,46.65,46.69,46.59,46.63,117315.0
2022-01-14 11:30:00,46.62,46.74,46.53,46.64,110270.0,46.62,46.74,46.53,46.64,110270.0
2022-01-14 11:35:00,46.65,46.7,46.6,46.67,58219.0,46.65,46.7,46.6,46.67,58219.0
2022-01-14 11:40:00,46.67,46.71,46.61,46.7,88885.0,46.67,46.71,46.61,46.7,88885.0
2022-01-14 11:45:00,46.7,46.76,46.56,46.59,91945.0,46.7,46.76,46.56,46.59,91945.0
2022-01-14 11:50:00,46.58,46.6,46.53,46.55,49382.0,46.58,46.6,46.53,46.55,49382.0
2022-01-14 11:55:00,46.54,46.6,46.43,46.45,401741.0,46.54,46.6,46.43,46.45,401741.0
2022-01-14 12:00:00,46.44,46.45,46.28,46.33,127739.0,46.44,46.45,46.28,46.33,127739.0
2022-01-14 12:05:00,46.33,46.47,46.32,46.4,99339.0,46.33,46.47,46.32,46.4,99339.0
2022-01-14 12:10:00,46.39,46.52,46.37,46.5,117603.0,46.39,46.52,46.37,46.5,117603.0
2022-01-14 12:15:00,46.5,46.57,46.45,46.45,60209.0,46.5,46.57,46.45,46.45,60209.0
2022-01-14 12:20:00,46.45,46.49,46.4,46.44,73210.0,46.45,46.49,46.4,46.44,73210.0
2022-01-14 12:25:00,46.43,46.46,46.39,46.43,50284.0,46.43,46.46,46.39,46.43,50284.0
2022-01-14 12:30:00,46.43,46.5,46.38,46.41,61002.0,46.43,46.5,46.38,46.41,61002.0
2022-01-14 12:35:00,46.42,46.45,46.31,46.32,51750.0,46.42,46.45,46.31,46.32,51750.0
2022-01-14 12:40:00,46.31,46.32,46.17,46.17,117045.0,46.31,46.32,46.17,46.17,117045.0
2022-01-14 12:45:00,46.17,46.18,46.09,46.12,116574.0,46.17,46.18,46.09,46.12,116574.0
2022-01-14 12:50:00,46.11,46.2,46.1,46.18,80746.0,46.11,46.2,46.1,46.18,80746.0
2022-01-14 12:55:00,46.19,46.27,46.16,46.2,190142.0,46.19,46.27,46.16,46.2,190142.0
2022-01-14 13:00:00,46.19,46.38,46.18,46.25,98437.0,46.19,46.38,46.18,46.25,98437.0
2022-01-14 13:05:00,46.25,46.3,46.2,46.21,68301.0,46.25,46.3,46.2,46.21,68301.0
2022-01-14 13:10:00,46.19,46.22,46.09,46.21,67452.0,46.19,46.22,46.09,46.21,67452.0
2022-01-14 13:15:00,46.2,46.21,46.12,46.2,76501.0,46.2,46.21,46.12,46.2,76501.0
2022-01-14 13:20:00,46.2,46.23,46.12,46.15,59995.0,46.2,46.23,46.12,46.15,59995.0
2022-01-14 13:25:00,46.15,46.18,46.13,46.17,27344.0,46.15,46.18,46.13,46.17,27344.0
2022-01-14 13:30:00,46.15,46.28,46.15,46.24,66703.0,46.15,46.28,46.15,46.24,66703.0
2022-01-14 13:35:00,46.24,46.27,46.16,46.22,39601.0,46.24,46.27,46.16,46.22,39601.0
2022-01-14 13:40:00,46.22,46.37,46.2,46.35,95570.0,46.22,46.37,46.2,46.35,95570.0
2022-01-14 13:45:00,46.35,46.43,46.34,46.38,87172.0,46.35,46.43,46.34,46.38,87172.0
2022-01-14 13:50:00,46.38,46.45,46.32,46.44,68706.0,46.38,46.45,46.32,46.44,68706.0
2022-01-14 13:55:00,46.44,46.45,46.38,46.44,56212.0,46.44,46.45,46.38,46.44,56212.0
2022-01-14 14:00:00,46.44,46.51,46.4,46.48,42167.0,46.44,46.51,46.4,46.48,42167.0
2022-01-14 14:05:00,46.48,46.55,46.45,46.52,48855.0,46.48,46.55,46.45,46.52,48855.0
2022-01-14 14:10:00,46.51,46.54,46.45,46.53,39277.0,46.51,46.54,46.45,46.53,39277.0
2022-01-14 14:15:00,46.53,46.66,46.51,46.66,107223.0,46.53,46.66,46.51,46.66,107223.0
2022-01-14 14:20:00,46.65,46.66,46.56,46.61,116547.0,46.65,46.66,46.56,46.61,116547.0
2022-01-14 14:25:00,46.58,46.61,46.44,46.46,95228.0,46.58,46.61,46.44,46.46,95228.0
2022-01-14 14:30:00,46.45,46.61,46.44,46.6,60679.0,46.45,46.61,46.44,46.6,60679.0
2022-01-14 14:35:00,46.6,46.63,46.57,46.59,57889.0,46.6,46.63,46.57,46.59,57889.0
2022-01-14 14:40:00,46.59,46.6,46.51,46.52,44400.0,46.59,46.6,46.51,46.52,44400.0
2022-01-14 14:45:00,46.52,46.6,46.49,46.59,38326.0,46.52,46.6,46.49,46.59,38326.0
2022-01-14 14:50:00,46.58,46.67,46.58,46.65,47597.0,46.58,46.67,46.58,46.65,47597.0
2022-01-14 14:55:00,46.65,46.65,46.55,46.55,46838.0,46.65,46.65,46.55,46.55,46838.0
2022-01-14 15:00:00,46.57,46.65,46.55,46.65,43549.0,46.57,46.65,46.55,46.65,43549.0
2022-01-14 15:05:00,46.66,46.67,46.53,46.54,70142.0,46.66,46.67,46.53,46.54,70142.0
2022-01-14 15:10:00,46.55,46.55,46.42,46.42,89912.0,46.55,46.55,46.42,46.42,89912.0
2022-01-14 15:15:00,46.43,46.56,46.42,46.55,79363.0,46.43,46.56,46.42,46.55,79363.0
2022-01-14 15:20:00,46.56,46.68,46.54,46.68,122373.0,46.56,46.68,46.54,46.68,122373.0
2022-01-14 15:25:00,46.67,46.69,46.53,46.54,94228.0,46.67,46.69,46.53,46.54,94228.0
2022-01-14 15:30:00,46.55,46.63,46.52,46.57,80094.0,46.55,46.63,46.52,46.57,80094.0
2022-01-14 15:35:00,46.57,46.72,46.55,46.69,97770.0,46.57,46.72,46.55,46.69,97770.0
2022-01-14 15:40:00,46.68,46.74,46.66,46.72,94214.0,46.68,46.74,46.66,46.72,94214.0
2022-01-14 15:45:00,46.72,46.74,46.63,46.73,151664.0,46.72,46.74,46.63,46.73,151664.0
2022-01-14 15:50:00,46.74,46.82,46.69,46.81,214611.0,46.74,46.82,46.69,46.81,214611.0
2022-01-14 15:55:00,46.79,46.81,46.69,46.75,482183.0,46.79,46.81,46.69,46.75,482183.0
2022-01-18 09:30:00,45.93,46.53,45.77,45.84,541441.0,45.93,46.53,45.77,45.84,541441.0
2022-01-18 09:35:00,45.86,46.05,45.68,45.91,291774.0,45.86,46.05,45.68,45.91,291774.0
2022-01-18 09:40:00,45.91,46.24,45.84,45.97,265706.0,45.91,46.24,45.84,45.97,265706.0
2022-01-18 09:45:00,45.96,46.48,45.92,46.44,238464.0,45.96,46.48,45.92,46.44,238464.0
2022-01-18 09:50:00,46.43,46.84,46.42,46.72,252307.0,46.43,46.84,46.42,46.72,252307.0
2022-01-18 09:55:00,46.71,46.83,46.58,46.6,169781.0,46.71,46.83,46.58,46.6,169781.0
2022-01-18 10:00:00,46.59,46.77,46.53,46.63,113791.0,46.59,46.77,46.53,46.63,113791.0
2022-01-18 10:05:00,46.61,46.72,46.44,46.7,111921.0,46.61,46.72,46.44,46.7,111921.0
2022-01-18 10:10:00,46.7,46.92,46.68,46.76,122051.0,46.7,46.92,46.68,46.76,122051.0
2022-01-18 10:15:00,46.77,46.98,46.7,46.72,167935.0,46.77,46.98,46.7,46.72,167935.0
2022-01-18 10:20:00,46.72,46.72,46.45,46.6,105348.0,46.72,46.72,46.45,46.6,105348.0
2022-01-18 10:25:00,46.6,46.7,46.46,46.54,109217.0,46.6,46.7,46.46,46.54,109217.0
2022-01-18 10:30:00,46.54,46.54,46.33,46.38,80568.0,46.54,46.54,46.33,46.38,80568.0
2022-01-18 10:35:00,46.37,46.37,46.05,46.12,149244.0,46.37,46.37,46.05,46.12,149244.0
2022-01-18 10:40:00,46.12,46.21,46.07,46.19,127784.0,46.12,46.21,46.07,46.19,127784.0
2022-01-18 10:45:00,46.19,46.29,46.11,46.24,107680.0,46.19,46.29,46.11,46.24,107680.0
2022-01-18 10:50:00,46.23,46.28,46.14,46.18,91338.0,46.23,46.28,46.14,46.18,91338.0
2022-01-18 10:55:00,46.18,46.25,46.12,46.24,49977.0,46.18,46.25,46.12,46.24,49977.0
2022-01-18 11:00:00,46.24,46.27,46.08,46.23,58232.0,46.24,46.27,46.08,46.23,58232.0
2022-01-18 11:05:00,46.21,46.29,46.17,46.26,52768.0,46.21,46.29,46.17,46.26,52768.0
2022-01-18 11:10:00,46.26,46.28,46.1,46.2,58035.0,46.26,46.28,46.1,46.2,58035.0
2022-01-18 11:15:00,46.21,46.35,46.15,46.19,65890.0,46.21,46.35,46.15,46.19,65890.0
2022-01-18 11:20:00,46.19,46.28,46.11,46.13,83017.0,46.19,46.28,46.11,46.13,83017.0
2022-01-18 11:25:00,46.13,46.14,46.05,46.05,76384.0,46.13,46.14,46.05,46.05,76384.0
2022-01-18 11:30:00,46.05,46.08,45.9,45.94,144464.0,46.05,46.08,45.9,45.94,144464.0
2022-01-18 11:35:00,45.95,46.02,45.91,45.99,60638.0,45.95,46.02,45.91,45.99,60638.0
2022-01-18 11:40:00,46.0,46.16,46.0,46.14,67990.0,46.0,46.16,46.0,46.14,67990.0
2022-01-18 11:45:00,46.15,46.23,46.09,46.22,66221.0,46.15,46.23,46.09,46.22,66221.0
2022-01-18 11:50:00,46.22,46.26,46.09,46.11,95756.0,46.22,46.26,46.09,46.11,95756.0
2022-01-18 11:55:00,46.12,46.14,45.99,45.99,58175.0,46.12,46.14,45.99,45.99,58175.0
2022-01-18 12:00:00,45.99,46.01,45.82,45.83,111166.0,45.99,46.01,45.82,45.83,111166.0
2022-01-18 12:05:00,45.82,45.93,45.82,45.87,84828.0,45.82,45.93,45.82,45.87,84828.0
2022-01-18 12:10:00,45.87,45.96,45.81,45.93,56074.0,45.87,45.96,45.81,45.93,56074.0
2022-01-18 12:15:00,45.92,45.99,45.86,45.98,57892.0,45.92,45.99,45.86,45.98,57892.0
2022-01-18 12:20:00,45.98,46.02,45.88,45.91,34159.0,45.98,46.02,45.88,45.91,34159.0
2022-01-18 12:25:00,45.91,45.95,45.79,45.93,159856.0,45.91,45.95,45.79,45.93,159856.0
2022-01-18 12:30:00,45.92,45.97,45.87,45.95,71363.0,45.92,45.97,45.87,45.95,71363.0
2022-01-18 12:35:00,45.96,46.0,45.86,45.86,52279.0,45.96,46.0,45.86,45.86,52279.0
2022-01-18 12:40:00,45.87,45.92,45.84,45.85,30830.0,45.87,45.92,45.84,45.85,30830.0
2022-01-18 12:45:00,45.85,45.85,45.74,45.74,165984.0,45.85,45.85,45.74,45.74,165984.0
2022-01-18 12:50:00,45.74,45.88,45.74,45.85,98227.0,45.74,45.88,45.74,45.85,98227.0
2022-01-18 12:55:00,45.85,45.88,45.8,45.81,33469.0,45.85,45.88,45.8,45.81,33469.0
2022-01-18 13:00:00,45.82,45.86,45.76,45.83,112412.0,45.82,45.86,45.76,45.83,112412.0
2022-01-18 13:05:00,45.82,45.82,45.69,45.7,108699.0,45.82,45.82,45.69,45.7,108699.0
2022-01-18 13:10:00,45.68,45.72,45.58,45.63,119835.0,45.68,45.72,45.58,45.63,119835.0
2022-01-18 13:15:00,45.63,45.7,45.56,45.68,70460.0,45.63,45.7,45.56,45.68,70460.0
2022-01-18 13:20:00,45.68,45.72,45.51,45.51,102138.0,45.68,45.72,45.51,45.51,102138.0
2022-01-18 13:25:00,45.52,45.55,45.44,45.52,111915.0,45.52,45.55,45.44,45.52,111915.0
2022-01-18 13:30:00,45.51,45.61,45.51,45.59,44089.0,45.51,45.61,45.51,45.59,44089.0
2022-01-18 13:35:00,45.56,45.7,45.55,45.68,50608.0,45.56,45.7,45.55,45.68,50608.0
2022-01-18 13:40:00,45.68,45.75,45.64,45.73,49535.0,45.68,45.75,45.64,45.73,49535.0
2022-01-18 13:45:00,45.73,45.8,45.69,45.71,83243.0,45.73,45.8,45.69,45.71,83243.0
2022-01-18 13:50:00,45.71,45.75,45.65,45.7,44890.0,45.71,45.75,45.65,45.7,44890.0
2022-01-18 13:55:00,45.71,45.88,45.7,45.88,82166.0,45.71,45.88,45.7,45.88,82166.0
2022-01-18 14:00:00,45.87,45.87,45.77,45.84,57632.0,45.87,45.87,45.77,45.84,57632.0
2022-01-18 14:05:00,45.85,45.93,45.83,45.92,75062.0,45.85,45.93,45.83,45.92,75062.0
2022-01-18 14:10:00,45.93,45.99,45.92,45.93,45655.0,45.93,45.99,45.92,45.93,45655.0
2022-01-18 14:15:00,45.93,45.99,45.88,45.98,33366.0,45.93,45.99,45.88,45.98,33366.0
2022-01-18 14:20:00,45.97,45.98,45.87,45.89,33589.0,45.97,45.98,45.87,45.89,33589.0
2022-01-18 14:25:00,45.89,45.91,45.81,45.9,27963.0,45.89,45.91,45.81,45.9,27963.0
2022-01-18 14:30:00,45.89,45.98,45.88,45.93,57605.0,45.89,45.98,45.88,45.93,57605.0
2022-01-18 14:35:00,45.93,46.06,45.93,46.04,97756.0,45.93,46.06,45.93,46.04,97756.0
2022-01-18 14:40:00,46.04,46.08,46.02,46.05,40769.0,46.04,46.08,46.02,46.05,40769.0
2022-01-18 14:45:00,46.04,46.14,46.03,46.08,62972.0,46.04,46.14,46.03,46.08,62972.0
2022-01-18 14:50:00,46.08,46.2,46.08,46.17,62562.0,46.08,46.2,46.08,46.17,62562.0
2022-01-18 14:55:00,46.18,46.18,46.03,46.04,49561.0,46.18,46.18,46.03,46.04,49561.0
2022-01-18 15:00:00,46.04,46.06,45.98,46.01,42996.0,46.04,46.06,45.98,46.01,42996.0
2022-01-18 15:05:00,46.02,46.03,45.93,45.94,74783.0,46.02,46.03,45.93,45.94,74783.0
2022-01-18 15:10:00,45.94,45.98,45.92,45.93,49180.0,45.94,45.98,45.92,45.93,49180.0
2022-01-18 15:15:00,45.94,45.94,45.85,45.9,59776.0,45.94,45.94,45.85,45.9,59776.0
2022-01-18 15:20:00,45.9,45.91,45.84,45.89,54924.0,45.9,45.91,45.84,45.89,54924.0
2022-01-18 15:25:00,45.9,45.9,45.79,45.81,60970.0,45.9,45.9,45.79,45.81,60970.0
2022-01-18 15:30:00,45.81,45.81,45.68,45.71,85225.0,45.81,45.81,45.68,45.71,85225.0
2022-01-18 15:35:00,45.71,45.72,45.65,45.72,81132.0,45.71,45.72,45.65,45.72,81132.0
2022-01-18 15:40:00,45.72,45.75,45.67,45.68,95094.0,45.72,45.75,45.67,45.68,95094.0
2022-01-18 15:45:00,45.67,45.7,45.63,45.68,115655.0,45.67,45.7,45.63,45.68,115655.0
2022-01-18 15:50:00,45.69,45.7,45.52,45.54,335963.0,45.69,45.7,45.52,45.54,335963.0
2022-01-18 15:55:00,45.54,45.62,45.53,45.6,375537.0,45.54,45.62,45.53,45.6,375537.0
2022-01-19 09:30:00,45.56,45.7,45.09,45.56,324590.0,45.56,45.7,45.09,45.56,324590.0
2022-01-19 09:35:00,45.52,45.65,45.15,45.38,180568.0,45.52,45.65,45.15,45.38,180568.0
2022-01-19 09:40:00,45.38,45.45,45.21,45.3,149773.0,45.38,45.45,45.21,45.3,149773.0
2022-01-19 09:45:00,45.31,45.44,45.04,45.06,209203.0,45.31,45.44,45.04,45.06,209203.0
2022-01-19 09:50:00,45.05,45.46,44.99,45.41,184463.0,45.05,45.46,44.99,45.41,184463.0
2022-01-19 09:55:00,45.43,45.65,45.43,45.63,111684.0,45.43,45.65,45.43,45.63,111684.0
2022-01-19 10:00:00,45.62,45.66,45.37,45.59,121840.0,45.62,45.66,45.37,45.59,121840.0
2022-01-19 10:05:00,45.6,45.61,45.45,45.59,78188.0,45.6,45.61,45.45,45.59,78188.0
2022-01-19 10:10:00,45.58,45.6,45.43,45.48,88323.0,45.58,45.6,45.43,45.48,88323.0
2022-01-19 10:15:00,45.47,45.57,45.27,45.37,87330.0,45.47,45.57,45.27,45.37,87330.0
2022-01-19 10:20:00,45.38,45.42,45.06,45.07,70644.0,45.38,45.42,45.06,45.07,70644.0
2022-01-19 10:25:00,45.07,45.08,44.91,44.92,139277.0,45.07,45.08,44.91,44.92,139277.0
2022-01-19 10:30:00,44.92,44.93,44.65,44.68,139602.0,44.92,44.93,44.65,44.68,139602.0
2022-01-19 10:35:00,44.67,44.77,44.61,44.71,94767.0,44.67,44.77,44.61,44.71,94767.0
2022-01-19 10:40:00,44.66,44.73,44.55,44.66,77912.0,44.66,44.73,44.55,44.66,77912.0
2022-01-19 10:45:00,44.67,44.68,44.54,44.57,82280.0,44.67,44.68,44.54,44.57,82280.0
2022-01-19 10:50:00,44.56,44.74,44.56,44.64,89610.0,44.56,44.74,44.56,44.64,89610.0
2022-01-19 10:55:00,44.63,44.83,44.62,44.83,90864.0,44.63,44.83,44.62,44.83,90864.0
2022-01-19 11:00:00,44.82,45.04,44.81,44.81,77722.0,44.82,45.04,44.81,44.81,77722.0
2022-01-19 11:05:00,44.8,44.85,44.67,44.82,55274.0,44.8,44.85,44.67,44.82,55274.0
2022-01-19 11:10:00,44.82,44.87,44.78,44.85,42173.0,44.82,44.87,44.78,44.85,42173.0
2022-01-19 11:15:00,44.85,44.92,44.75,44.78,39477.0,44.85,44.92,44.75,44.78,39477.0
2022-01-19 11:20:00,44.79,44.86,44.62,44.64,52865.0,44.79,44.86,44.62,44.64,52865.0
2022-01-19 11:25:00,44.64,44.78,44.59,44.73,56077.0,44.64,44.78,44.59,44.73,56077.0
2022-01-19 11:30:00,44.75,44.78,44.55,44.56,67868.0,44.75,44.78,44.55,44.56,67868.0
2022-01-19 11:35:00,44.57,44.62,44.53,44.6,65793.0,44.57,44.62,44.53,44.6,65793.0
2022-01-19 11:40:00,44.6,44.68,44.57,44.64,48464.0,44.6,44.68,44.57,44.64,48464.0
2022-01-19 11:45:00,44.64,44.84,44.61,44.8,67813.0,44.64,44.84,44.61,44.8,67813.0
2022-01-19 11:50:00,44.79,44.86,44.74,44.82,49311.0,44.79,44.86,44.74,44.82,49311.0
2022-01-19 11:55:00,44.82,44.83,44.61,44.63,111378.0,44.82,44.83,44.61,44.63,111378.0
2022-01-19 12:00:00,44.62,44.78,44.62,44.69,61300.0,44.62,44.78,44.62,44.69,61300.0
2022-01-19 12:05:00,44.72,44.85,44.72,44.85,37431.0,44.72,44.85,44.72,44.85,37431.0
2022-01-19 12:10:00,44.85,44.98,44.82,44.97,62731.0,44.85,44.98,44.82,44.97,62731.0
2022-01-19 12:15:00,44.96,45.15,44.96,45.07,84797.0,44.96,45.15,44.96,45.07,84797.0
2022-01-19 12:20:00,45.07,45.07,44.96,44.99,55688.0,45.07,45.07,44.96,44.99,55688.0
2022-01-19 12:25:00,44.98,45.08,44.96,45.0,71289.0,44.98,45.08,44.96,45.0,71289.0
2022-01-19 12:30:00,44.99,45.03,44.79,44.82,78646.0,44.99,45.03,44.79,44.82,78646.0
2022-01-19 12:35:00,44.81,44.92,44.7,44.74,68685.0,44.81,44.92,44.7,44.74,68685.0
2022-01-19 12:40:00,44.74,44.75,44.68,44.75,52515.0,44.74,44.75,44.68,44.75,52515.0
2022-01-19 12:45:00,44.75,44.93,44.75,44.92,101850.0,44.75,44.93,44.75,44.92,101850.0
2022-01-19 12:50:00,44.93,44.99,44.86,44.87,48528.0,44.93,44.99,44.86,44.87,48528.0
2022-01-19 12:55:00,44.87,44.97,44.86,44.95,42413.0,44.87,44.97,44.86,44.95,42413.0
2022-01-19 13:00:00,44.94,45.03,44.82,45.02,104677.0,44.94,45.03,44.82,45.02,104677.0
2022-01-19 13:05:00,45.01,45.02,44.85,44.9,42641.0,45.01,45.02,44.85,44.9,42641.0
2022-01-19 13:10:00,44.9,45.0,44.89,45.0,84776.0,44.9,45.0,44.89,45.0,84776.0
2022-01-19 13:15:00,45.0,45.13,44.97,45.07,138789.0,45.0,45.13,44.97,45.07,138789.0
2022-01-19 13:20:00,45.07,45.07,44.91,44.92,69275.0,45.07,45.07,44.91,44.92,69275.0
2022-01-19 13:25:00,44.93,44.99,44.93,44.95,62966.0,44.93,44.99,44.93,44.95,62966.0
2022-01-19 13:30:00,44.96,45.04,44.87,45.01,87483.0,44.96,45.04,44.87,45.01,87483.0
2022-01-19 13:35:00,44.99,45.02,44.92,44.95,67829.0,44.99,45.02,44.92,44.95,67829.0
2022-01-19 13:40:00,44.95,45.05,44.94,45.04,59601.0,44.95,45.05,44.94,45.04,59601.0
2022-01-19 13:45:00,45.05,45.12,45.02,45.03,91208.0,45.05,45.12,45.02,45.03,91208.0
2022-01-19 13:50:00,45.04,45.05,44.94,44.99,42957.0,45.04,45.05,44.94,44.99,42957.0
2022-01-19 13:55:00,44.98,45.08,44.97,45.01,46493.0,44.98,45.08,44.97,45.01,46493.0
2022-01-19 14:00:00,45.0,45.03,44.89,44.93,54903.0,45.0,45.03,44.89,44.93,54903.0
2022-01-19 14:05:00,44.93,44.93,44.84,44.89,54796.0,44.93,44.93,44.84,44.89,54796.0
2022-01-19 14:10:00,44.9,44.9,44.75,44.83,95496.0,44.9,44.9,44.75,44.83,95496.0
2022-01-19 14:15:00,44.84,44.9,44.83,44.84,78064.0,44.84,44.9,44.83,44.84,78064.0
2022-01-19 14:20:00,44.84,44.85,44.66,44.68,108399.0,44.84,44.85,44.66,44.68,108399.0
2022-01-19 14:25:00,44.67,44.7,44.61,44.63,45980.0,44.67,44.7,44.61,44.63,45980.0
2022-01-19 14:30:00,44.63,44.66,44.59,44.63,131249.0,44.63,44.66,44.59,44.63,131249.0
2022-01-19 14:35:00,44.64,44.72,44.61,44.63,64879.0,44.64,44.72,44.61,44.63,64879.0
2022-01-19 14:40:00,44.63,44.69,44.59,44.67,69341.0,44.63,44.69,44.59,44.67,69341.0
2022-01-19 14:45:00,44.67,44.67,44.55,44.58,120448.0,44.67,44.67,44.55,44.58,120448.0
2022-01-19 14:50:00,44.57,44.63,44.56,44.59,70947.0,44.57,44.63,44.56,44.59,70947.0
2022-01-19 14:55:00,44.59,44.66,44.56,44.62,57870.0,44.59,44.66,44.56,44.62,57870.0
2022-01-19 15:00:00,44.61,44.78,44.6,44.69,70810.0,44.61,44.78,44.6,44.69,70810.0
2022-01-19 15:05:00,44.7,44.73,44.66,44.71,96098.0,44.7,44.73,44.66,44.71,96098.0
2022-01-19 15:10:00,44.7,44.84,44.68,44.82,54927.0,44.7,44.84,44.68,44.82,54927.0
2022-01-19 15:15:00,44.82,44.82,44.7,44.73,92569.0,44.82,44.82,44.7,44.73,92569.0
2022-01-19 15:20:00,44.73,44.78,44.65,44.73,117423.0,44.73,44.78,44.65,44.73,117423.0
2022-01-19 15:25:00,44.73,44.74,44.59,44.61,104409.0,44.73,44.74,44.59,44.61,104409.0
2022-01-19 15:30:00,44.61,44.65,44.54,44.63,148532.0,44.61,44.65,44.54,44.63,148532.0
2022-01-19 15:35:00,44.63,44.68,44.56,44.57,124404.0,44.63,44.68,44.56,44.57,124404.0
2022-01-19 15:40:00,44.57,44.69,44.52,44.64,160134.0,44.57,44.69,44.52,44.64,160134.0
2022-01-19 15:45:00,44.64,44.67,44.58,44.66,158231.0,44.64,44.67,44.58,44.66,158231.0
2022-01-19 15:50:00,44.65,44.69,44.55,44.57,313818.0,44.65,44.69,44.55,44.57,313818.0
2022-01-19 15:55:00,44.56,44.56,44.34,44.4,708677.0,44.56,44.56,44.34,44.4,708677.0
2022-01-20 09:30:00,44.32,44.84,44.17,44.3,699687.0,44.32,44.84,44.17,44.3,699687.0
2022-01-20 09:35:00,44.27,44.3,44.02,44.04,288251.0,44.27,44.3,44.02,44.04,288251.0
2022-01-20 09:40:00,44.02,44.23,43.5,43.59,419150.0,44.02,44.23,43.5,43.59,419150.0
2022-01-20 09:45:00,43.6,43.65,43.33,43.38,484645.0,43.6,43.65,43.33,43.38,484645.0
2022-01-20 09:50:00,43.37,43.74,43.35,43.69,245781.0,43.37,43.74,43.35,43.69,245781.0
2022-01-20 09:55:00,43.68,44.09,43.66,44.02,321474.0,43.68,44.09,43.66,44.02,321474.0
2022-01-20 10:00:00,44.02,44.05,43.7,43.74,222105.0,44.02,44.05,43.7,43.74,222105.0
2022-01-20 10:05:00,43.75,44.24,43.75,44.15,172681.0,43.75,44.24,43.75,44.15,172681.0
2022-01-20 10:10:00,44.15,44.22,43.92,43.98,188203.0,44.15,44.22,43.92,43.98,188203.0
2022-01-20 10:15:00,43.97,44.24,43.88,44.12,198871.0,43.97,44.24,43.88,44.12,198871.0
2022-01-20 10:20:00,44.14,44.22,43.97,44.01,292972.0,44.14,44.22,43.97,44.01,292972.0
2022-01-20 10:25:00,44.02,44.02,43.78,43.81,173732.0,44.02,44.02,43.78,43.81,173732.0
2022-01-20 10:30:00,43.82,44.23,43.78,44.18,217017.0,43.82,44.23,43.78,44.18,217017.0
2022-01-20 10:35:00,44.16,44.28,44.08,44.27,171555.0,44.16,44.28,44.08,44.27,171555.0
2022-01-20 10:40:00,44.28,44.43,44.22,44.37,279820.0,44.28,44.43,44.22,44.37,279820.0
2022-01-20 10:45:00,44.36,44.54,44.3,44.49,170530.0,44.36,44.54,44.3,44.49,170530.0
2022-01-20 10:50:00,44.48,44.7,44.45,44.51,214064.0,44.48,44.7,44.45,44.51,214064.0
2022-01-20 10:55:00,44.52,44.69,44.36,44.64,418303.0,44.52,44.69,44.36,44.64,418303.0
2022-01-20 11:00:00,44.61,44.64,44.48,44.52,99958.0,44.61,44.64,44.48,44.52,99958.0
2022-01-20 11:05:00,44.52,44.53,44.32,44.38,114458.0,44.52,44.53,44.32,44.38,114458.0
2022-01-20 11:10:00,44.38,44.42,44.14,44.17,106894.0,44.38,44.42,44.14,44.17,106894.0
2022-01-20 11:15:00,44.16,44.22,44.12,44.15,101761.0,44.16,44.22,44.12,44.15,101761.0
2022-01-20 11:20:00,44.15,44.17,44.05,44.12,119373.0,44.15,44.17,44.05,44.12,119373.0
2022-01-20 11:25:00,44.13,44.29,44.01,44.16,134523.0,44.13,44.29,44.01,44.16,134523.0
2022-01-20 11:30:00,44.16,44.18,44.05,44.13,98993.0,44.16,44.18,44.05,44.13,98993.0
2022-01-20 11:35:00,44.13,44.22,44.11,44.2,56358.0,44.13,44.22,44.11,44.2,56358.0
2022-01-20 11:40:00,44.2,44.2,44.0,44.03,115360.0,44.2,44.2,44.0,44.03,115360.0
2022-01-20 11:45:00,44.03,44.17,44.03,44.15,79374.0,44.03,44.17,44.03,44.15,79374.0
2022-01-20 11:50:00,44.14,44.32,44.14,44.23,120142.0,44.14,44.32,44.14,44.23,120142.0
2022-01-20 11:55:00,44.23,44.25,44.14,44.19,113689.0,44.23,44.25,44.14,44.19,113689.0
2022-01-20 12:00:00,44.19,44.22,44.07,44.1,72680.0,44.19,44.22,44.07,44.1,72680.0
2022-01-20 12:05:00,44.11,44.2,44.06,44.18,121709.0,44.11,44.2,44.06,44.18,121709.0
2022-01-20 12:10:00,44.16,44.2,44.1,44.2,90751.0,44.16,44.2,44.1,44.2,90751.0
2022-01-20 12:15:00,44.2,44.21,44.03,44.04,83606.0,44.2,44.21,44.03,44.04,83606.0
2022-01-20 12:20:00,44.04,44.23,44.02,44.19,105689.0,44.04,44.23,44.02,44.19,105689.0
2022-01-20 12:25:00,44.18,44.25,44.15,44.23,71736.0,44.18,44.25,44.15,44.23,71736.0
2022-01-20 12:30:00,44.22,44.29,44.19,44.27,50565.0,44.22,44.29,44.19,44.27,50565.0
2022-01-20 12:35:00,44.27,44.39,44.1,44.15,102690.0,44.27,44.39,44.1,44.15,102690.0
2022-01-20 12:40:00,44.15,44.17,44.05,44.07,72145.0,44.15,44.17,44.05,44.07,72145.0
2022-01-20 12:45:00,44.09,44.13,43.95,44.01,101130.0,44.09,44.13,43.95,44.01,101130.0
2022-01-20 12:50:00,44.0,44.1,43.97,44.04,78065.0,44.0,44.1,43.97,44.04,78065.0
2022-01-20 12:55:00,44.04,44.09,43.98,44.05,79489.0,44.04,44.09,43.98,44.05,79489.0
2022-01-20 13:00:00,44.05,44.1,44.0,44.02,86520.0,44.05,44.1,44.0,44.02,86520.0
2022-01-20 13:05:00,44.02,44.02,43.86,43.91,87897.0,44.02,44.02,43.86,43.91,87897.0
2022-01-20 13:10:00,43.91,44.06,43.89,43.98,100417.0,43.91,44.06,43.89,43.98,100417.0
2022-01-20 13:15:00,43.99,43.99,43.79,43.88,79684.0,43.99,43.99,43.79,43.88,79684.0
2022-01-20 13:20:00,43.88,43.98,43.88,43.96,58226.0,43.88,43.98,43.88,43.96,58226.0
2022-01-20 13:25:00,43.95,44.07,43.95,43.99,69014.0,43.95,44.07,43.95,43.99,69014.0
2022-01-20 13:30:00,43.99,44.01,43.85,43.91,69316.0,43.99,44.01,43.85,43.91,69316.0
2022-01-20 13:35:00,43.89,43.91,43.83,43.85,52927.0,43.89,43.91,43.83,43.85,52927.0
2022-01-20 13:40:00,43.83,43.85,43.77,43.79,57893.0,43.83,43.85,43.77,43.79,57893.0
2022-01-20 13:45:00,43.78,43.87,43.75,43.85,60949.0,43.78,43.87,43.75,43.85,60949.0
2022-01-20 13:50:00,43.84,43.92,43.81,43.92,50108.0,43.84,43.92,43.81,43.92,50108.0
2022-01-20 13:55:00,43.91,43.98,43.86,43.9,54360.0,43.91,43.98,43.86,43.9,54360.0
2022-01-20 14:00:00,43.9,44.06,43.89,44.06,62996.0,43.9,44.06,43.89,44.06,62996.0
2022-01-20 14:05:00,44.05,44.22,44.03,44.19,178742.0,44.05,44.22,44.03,44.19,178742.0
2022-01-20 14:10:00,44.19,44.27,44.15,44.2,159999.0,44.19,44.27,44.15,44.2,159999.0
2022-01-20 14:15:00,44.17,44.22,44.05,44.15,66615.0,44.17,44.22,44.05,44.15,66615.0
2022-01-20 14:20:00,44.16,44.19,44.0,44.05,92918.0,44.16,44.19,44.0,44.05,92918.0
2022-01-20 14:25:00,44.06,44.06,43.86,43.87,78329.0,44.06,44.06,43.86,43.87,78329.0
2022-01-20 14:30:00,43.86,43.87,43.74,43.81,118323.0,43.86,43.87,43.74,43.81,118323.0
2022-01-20 14:35:00,43.81,43.84,43.68,43.84,121751.0,43.81,43.84,43.68,43.84,121751.0
2022-01-20 14:40:00,43.83,43.88,43.79,43.8,81472.0,43.83,43.88,43.79,43.8,81472.0
2022-01-20 14:45:00,43.8,44.0,43.79,43.96,91305.0,43.8,44.0,43.79,43.96,91305.0
2022-01-20 14:50:00,43.95,43.99,43.77,43.78,55797.0,43.95,43.99,43.77,43.78,55797.0
2022-01-20 14:55:00,43.77,43.84,43.74,43.79,93086.0,43.77,43.84,43.74,43.79,93086.0
2022-01-20 15:00:00,43.79,43.95,43.78,43.86,145406.0,43.79,43.95,43.78,43.86,145406.0
2022-01-20 15:05:00,43.87,43.88,43.71,43.77,116934.0,43.87,43.88,43.71,43.77,116934.0
2022-01-20 15:10:00,43.77,43.89,43.75,43.77,111217.0,43.77,43.89,43.75,43.77,111217.0
2022-01-20 15:15:00,43.77,43.91,43.77,43.9,85276.0,43.77,43.91,43.77,43.9,85276.0
2022-01-20 15:20:00,43.89,43.93,43.73,43.75,81518.0,43.89,43.93,43.73,43.75,81518.0
2022-01-20 15:25:00,43.74,43.76,43.64,43.65,169868.0,43.74,43.76,43.64,43.65,169868.0
2022-01-20 15:30:00,43.65,43.65,43.5,43.52,195575.0,43.65,43.65,43.5,43.52,195575.0
2022-01-20 15:35:00,43.52,43.55,43.35,43.41,211614.0,43.52,43.55,43.35,43.41,211614.0
2022-01-20 15:40:00,43.41,43.43,43.2,43.21,222835.0,43.41,43.43,43.2,43.21,222835.0
2022-01-20 15:45:00,43.21,43.22,42.97,43.01,350871.0,43.21,43.22,42.97,43.01,350871.0
2022-01-20 15:50:00,43.0,43.12,42.83,42.9,484257.0,43.0,43.12,42.83,42.9,484257.0
2022-01-20 15:55:00,42.89,42.95,42.8,42.89,748665.0,42.89,42.95,42.8,42.89,748665.0
2022-01-21 09:30:00,42.67,42.7,41.91,42.48,628803.0,42.67,42.7,41.91,42.48,628803.0
2022-01-21 09:35:00,42.46,42.58,42.12,42.17,226684.0,42.46,42.58,42.12,42.17,226684.0
2022-01-21 09:40:00,42.17,42.17,41.56,41.56,521228.0,42.17,42.17,41.56,41.56,521228.0
2022-01-21 09:45:00,41.55,41.9,41.42,41.8,261101.0,41.55,41.9,41.42,41.8,261101.0
2022-01-21 09:50:00,41.8,42.13,41.79,41.9,288198.0,41.8,42.13,41.79,41.9,288198.0
2022-01-21 09:55:00,41.88,42.1,41.65,42.06,264625.0,41.88,42.1,41.65,42.06,264625.0
2022-01-21 10:00:00,42.06,42.2,41.67,41.78,216633.0,42.06,42.2,41.67,41.78,216633.0
2022-01-21 10:05:00,41.8,41.94,41.66,41.73,140923.0,41.8,41.94,41.66,41.73,140923.0
2022-01-21 10:10:00,41.72,41.78,41.52,41.6,137356.0,41.72,41.78,41.52,41.6,137356.0
2022-01-21 10:15:00,41.58,41.71,41.5,41.5,142692.0,41.58,41.71,41.5,41.5,142692.0
2022-01-21 10:20:00,41.51,41.6,41.27,41.59,195661.0,41.51,41.6,41.27,41.59,195661.0
2022-01-21 10:25:00,41.58,42.02,41.56,41.88,187716.0,41.58,42.02,41.56,41.88,187716.0
2022-01-21 10:30:00,41.87,42.38,41.86,42.31,189799.0,41.87,42.38,41.86,42.31,189799.0
2022-01-21 10:35:00,42.32,42.69,42.29,42.52,225729.0,42.32,42.69,42.29,42.52,225729.0
2022-01-21 10:40:00,42.5,42.78,42.47,42.67,259791.0,42.5,42.78,42.47,42.67,259791.0
2022-01-21 10:45:00,42.67,42.76,42.49,42.74,234659.0,42.67,42.76,42.49,42.74,234659.0
2022-01-21 10:50:00,42.75,42.84,42.69,42.79,150446.0,42.75,42.84,42.69,42.79,150446.0
2022-01-21 10:55:00,42.79,42.94,42.58,42.7,218411.0,42.79,42.94,42.58,42.7,218411.0
2022-01-21 11:00:00,42.7,42.7,42.45,42.48,122114.0,42.7,42.7,42.45,42.48,122114.0
2022-01-21 11:05:00,42.48,42.72,42.43,42.67,135420.0,42.48,42.72,42.43,42.67,135420.0
2022-01-21 11:10:00,42.65,42.76,42.59,42.64,147933.0,42.65,42.76,42.59,42.64,147933.0
2022-01-21 11:15:00,42.65,42.87,42.62,42.81,114352.0,42.65,42.87,42.62,42.81,114352.0
2022-01-21 11:20:00,42.8,43.02,42.78,42.95,128735.0,42.8,43.02,42.78,42.95,128735.0
2022-01-21 11:25:00,42.94,42.99,42.87,42.93,110351.0,42.94,42.99,42.87,42.93,110351.0
2022-01-21 11:30:00,42.91,42.98,42.75,42.86,115265.0,42.91,42.98,42.75,42.86,115265.0
2022-01-21 11:35:00,42.85,42.89,42.51,42.57,101392.0,42.85,42.89,42.51,42.57,101392.0
2022-01-21 11:40:00,42.57,42.66,42.52,42.61,69046.0,42.57,42.66,42.52,42.61,69046.0
2022-01-21 11:45:00,42.61,42.65,42.45,42.46,111681.0,42.61,42.65,42.45,42.46,111681.0
2022-01-21 11:50:00,42.47,42.57,42.36,42.39,57978.0,42.47,42.57,42.36,42.39,57978.0
2022-01-21 11:55:00,42.38,42.51,42.37,42.45,81445.0,42.38,42.51,42.37,42.45,81445.0
2022-01-21 12:00:00,42.44,42.5,42.33,42.41,74349.0,42.44,42.5,42.33,42.41,74349.0
2022-01-21 12:05:00,42.42,42.53,42.34,42.34,75113.0,42.42,42.53,42.34,42.34,75113.0
2022-01-21 12:10:00,42.34,42.34,42.16,42.2,73596.0,42.34,42.34,42.16,42.2,73596.0
2022-01-21 12:15:00,42.2,42.25,42.14,42.17,108355.0,42.2,42.25,42.14,42.17,108355.0
2022-01-21 12:20:00,42.18,42.29,42.11,42.28,67764.0,42.18,42.29,42.11,42.28,67764.0
2022-01-21 12:25:00,42.27,42.38,42.26,42.32,57196.0,42.27,42.38,42.26,42.32,57196.0
2022-01-21 12:30:00,42.32,42.34,42.2,42.24,48858.0,42.32,42.34,42.2,42.24,48858.0
2022-01-21 12:35:00,42.25,42.32,42.03,42.12,57188.0,42.25,42.32,42.03,42.12,57188.0
2022-01-21 12:40:00,42.11,42.17,42.05,42.08,62825.0,42.11,42.17,42.05,42.08,62825.0
2022-01-21 12:45:00,42.08,42.17,42.02,42.04,90071.0,42.08,42.17,42.02,42.04,90071.0
2022-01-21 12:50:00,42.04,42.23,42.03,42.13,136776.0,42.04,42.23,42.03,42.13,136776.0
2022-01-21 12:55:00,42.15,42.21,42.05,42.15,76776.0,42.15,42.21,42.05,42.15,76776.0
2022-01-21 13:00:00,42.16,42.24,42.01,42.04,76402.0,42.16,42.24,42.01,42.04,76402.0
2022-01-21 13:05:00,42.04,42.12,42.02,42.08,72002.0,42.04,42.12,42.02,42.08,72002.0
2022-01-21 13:10:00,42.09,42.22,42.09,42.19,64360.0,42.09,42.22,42.09,42.19,64360.0
2022-01-21 13:15:00,42.2,42.22,42.03,42.05,43169.0,42.2,42.22,42.03,42.05,43169.0
2022-01-21 13:20:00,42.05,42.05,41.94,42.01,87196.0,42.05,42.05,41.94,42.01,87196.0
2022-01-21 13:25:00,42.01,42.12,41.98,42.0,110388.0,42.01,42.12,41.98,42.0,110388.0
2022-01-21 13:30:00,42.0,42.1,41.95,42.02,53253.0,42.0,42.1,41.95,42.02,53253.0
2022-01-21 13:35:00,42.02,42.16,41.96,42.12,102291.0,42.02,42.16,41.96,42.12,102291.0
2022-01-21 13:40:00,42.11,42.34,42.08,42.22,292470.0,42.11,42.34,42.08,42.22,292470.0
2022-01-21 13:45:00,42.22,42.23,42.05,42.13,103508.0,42.22,42.23,42.05,42.13,103508.0
2022-01-21 13:50:00,42.11,42.2,42.09,42.16,137573.0,42.11,42.2,42.09,42.16,137573.0
2022-01-21 13:55:00,42.15,42.18,41.98,42.02,86753.0,42.15,42.18,41.98,42.02,86753.0
2022-01-21 14:00:00,42.03,42.09,42.01,42.08,91051.0,42.03,42.09,42.01,42.08,91051.0
2022-01-21 14:05:00,42.08,42.16,42.02,42.04,89374.0,42.08,42.16,42.02,42.04,89374.0
2022-01-21 14:10:00,42.05,42.09,41.97,42.03,79153.0,42.05,42.09,41.97,42.03,79153.0
2022-01-21 14:15:00,42.02,42.07,41.92,41.95,85282.0,42.02,42.07,41.92,41.95,85282.0
2022-01-21 14:20:00,41.96,42.04,41.9,42.04,82678.0,41.96,42.04,41.9,42.04,82678.0
2022-01-21 14:25:00,42.03,42.04,41.88,41.93,144580.0,42.03,42.04,41.88,41.93,144580.0
2022-01-21 14:30:00,41.93,41.95,41.7,41.82,340552.0,41.93,41.95,41.7,41.82,340552.0
2022-01-21 14:35:00,41.82,41.93,41.75,41.93,117132.0,41.82,41.93,41.75,41.93,117132.0
2022-01-21 14:40:00,41.93,41.97,41.75,41.84,171760.0,41.93,41.97,41.75,41.84,171760.0
2022-01-21 14:45:00,41.84,41.88,41.78,41.83,111880.0,41.84,41.88,41.78,41.83,111880.0
2022-01-21 14:50:00,41.84,41.84,41.65,41.66,151790.0,41.84,41.84,41.65,41.66,151790.0
2022-01-21 14:55:00,41.66,41.69,41.59,41.66,172431.0,41.66,41.69,41.59,41.66,172431.0
2022-01-21 15:00:00,41.65,41.7,41.51,41.59,219903.0,41.65,41.7,41.51,41.59,219903.0
2022-01-21 15:05:00,41.59,41.64,41.54,41.59,112938.0,41.59,41.64,41.54,41.59,112938.0
2022-01-21 15:10:00,41.59,41.67,41.54,41.61,205288.0,41.59,41.67,41.54,41.61,205288.0
2022-01-21 15:15:00,41.61,41.8,41.56,41.67,121304.0,41.61,41.8,41.56,41.67,121304.0
2022-01-21 15:20:00,41.66,41.66,41.5,41.55,207043.0,41.66,41.66,41.5,41.55,207043.0
2022-01-21 15:25:00,41.55,41.58,41.47,41.57,213697.0,41.55,41.58,41.47,41.57,213697.0
2022-01-21 15:30:00,41.57,41.77,41.53,41.68,300852.0,41.57,41.77,41.53,41.68,300852.0
2022-01-21 15:35:00,41.69,41.85,41.66,41.84,179757.0,41.69,41.85,41.66,41.84,179757.0
2022-01-21 15:40:00,41.84,41.96,41.81,41.87,247703.0,41.84,41.96,41.81,41.87,247703.0
2022-01-21 15:45:00,41.88,41.88,41.78,41.8,242670.0,41.88,41.88,41.78,41.8,242670.0
2022-01-21 15:50:00,41.8,41.82,41.61,41.64,426202.0,41.8,41.82,41.61,41.64,426202.0
2022-01-21 15:55:00,41.64,41.74,41.55,41.65,772946.0,41.64,41.74,41.55,41.65,772946.0
2022-01-24 09:30:00,40.23,40.55,39.92,40.29,756187.0,40.23,40.55,39.92,40.29,756187.0
2022-01-24 09:35:00,40.28,41.06,40.24,40.83,271301.0,40.28,41.06,40.24,40.83,271301.0
2022-01-24 09:40:00,40.83,40.85,40.26,40.33,383124.0,40.83,40.85,40.26,40.33,383124.0
2022-01-24 09:45:00,40.33,40.46,40.04,40.05,429056.0,40.33,40.46,40.04,40.05,429056.0
2022-01-24 09:50:00,40.05,40.16,39.86,40.0,351570.0,40.05,40.16,39.86,40.0,351570.0
2022-01-24 09:55:00,40.0,40.09,39.72,39.89,419338.0,40.0,40.09,39.72,39.89,419338.0
2022-01-24 10:00:00,39.91,40.24,39.91,39.93,261422.0,39.91,40.24,39.91,39.93,261422.0
2022-01-24 10:05:00,39.97,40.02,39.52,39.61,297908.0,39.97,40.02,39.52,39.61,297908.0
2022-01-24 10:10:00,39.61,39.76,39.57,39.68,264577.0,39.61,39.76,39.57,39.68,264577.0
2022-01-24 10:15:00,39.7,39.75,39.24,39.26,370046.0,39.7,39.75,39.24,39.26,370046.0
2022-01-24 10:20:00,39.26,39.77,39.25,39.75,238073.0,39.26,39.77,39.25,39.75,238073.0
2022-01-24 10:25:00,39.76,39.82,39.68,39.74,256485.0,39.76,39.82,39.68,39.74,256485.0
2022-01-24 10:30:00,39.73,39.91,39.65,39.69,214085.0,39.73,39.91,39.65,39.69,214085.0
2022-01-24 10:35:00,39.67,40.03,39.61,39.98,157694.0,39.67,40.03,39.61,39.98,157694.0
2022-01-24 10:40:00,39.96,40.05,39.8,40.01,207095.0,39.96,40.05,39.8,40.01,207095.0
2022-01-24 10:45:00,40.02,40.02,39.8,39.96,147698.0,40.02,40.02,39.8,39.96,147698.0
2022-01-24 10:50:00,39.95,40.25,39.9,40.23,148163.0,39.95,40.25,39.9,40.23,148163.0
2022-01-24 10:55:00,40.23,40.26,40.02,40.04,231329.0,40.23,40.26,40.02,40.04,231329.0
2022-01-24 11:00:00,40.04,40.04,39.87,39.92,118690.0,40.04,40.04,39.87,39.92,118690.0
2022-01-24 11:05:00,39.92,39.92,39.61,39.7,128626.0,39.92,39.92,39.61,39.7,128626.0
2022-01-24 11:10:00,39.68,39.71,39.53,39.57,134025.0,39.68,39.71,39.53,39.57,134025.0
2022-01-24 11:15:00,39.57,39.64,39.52,39.58,122025.0,39.57,39.64,39.52,39.58,122025.0
2022-01-24 11:20:00,39.57,39.64,39.44,39.48,130388.0,39.57,39.64,39.44,39.48,130388.0
2022-01-24 11:25:00,39.47,39.68,39.39,39.62,139747.0,39.47,39.68,39.39,39.62,139747.0
2022-01-24 11:30:00,39.61,39.73,39.55,39.64,203641.0,39.61,39.73,39.55,39.64,203641.0
2022-01-24 11:35:00,39.64,39.77,39.46,39.52,327634.0,39.64,39.77,39.46,39.52,327634.0
2022-01-24 11:40:00,39.52,39.55,39.41,39.54,229813.0,39.52,39.55,39.41,39.54,229813.0
2022-01-24 11:45:00,39.55,39.64,39.36,39.37,154058.0,39.55,39.64,39.36,39.37,154058.0
2022-01-24 11:50:00,39.36,39.61,39.36,39.53,154879.0,39.36,39.61,39.36,39.53,154879.0
2022-01-24 11:55:00,39.54,39.66,39.48,39.61,171862.0,39.54,39.66,39.48,39.61,171862.0
2022-01-24 12:00:00,39.62,39.62,39.26,39.29,152129.0,39.62,39.62,39.26,39.29,152129.0
2022-01-24 12:05:00,39.29,39.39,39.25,39.26,371840.0,39.29,39.39,39.25,39.26,371840.0
2022-01-24 12:10:00,39.27,39.31,39.11,39.12,449690.0,39.27,39.31,39.11,39.12,449690.0
2022-01-24 12:15:00,39.12,39.2,39.05,39.17,302339.0,39.12,39.2,39.05,39.17,302339.0
2022-01-24 12:20:00,39.16,39.25,38.96,39.01,562282.0,39.16,39.25,38.96,39.01,562282.0
2022-01-24 12:25:00,39.01,39.17,38.94,39.05,257979.0,39.01,39.17,38.94,39.05,257979.0
2022-01-24 12:30:00,39.05,39.12,38.93,39.05,196014.0,39.05,39.12,38.93,39.05,196014.0
2022-01-24 12:35:00,39.05,39.06,38.84,38.94,191281.0,39.05,39.06,38.84,38.94,191281.0
2022-01-24 12:40:00,38.93,39.14,38.85,39.08,235165.0,38.93,39.14,38.85,39.08,235165.0
2022-01-24 12:45:00,39.09,39.24,39.0,39.23,253782.0,39.09,39.24,39.0,39.23,253782.0
2022-01-24 12:50:00,39.23,39.39,39.13,39.35,283132.0,39.23,39.39,39.13,39.35,283132.0
2022-01-24 12:55:00,39.34,39.61,39.3,39.61,560954.0,39.34,39.61,39.3,39.61,560954.0
2022-01-24 13:00:00,39.57,39.72,39.54,39.71,229931.0,39.57,39.72,39.54,39.71,229931.0
2022-01-24 13:05:00,39.7,39.89,39.63,39.79,255170.0,39.7,39.89,39.63,39.79,255170.0
2022-01-24 13:10:00,39.79,39.96,39.78,39.95,188109.0,39.79,39.96,39.78,39.95,188109.0
2022-01-24 13:15:00,39.96,40.14,39.93,39.98,225256.0,39.96,40.14,39.93,39.98,225256.0
2022-01-24 13:20:00,39.98,40.04,39.79,39.8,147444.0,39.98,40.04,39.79,39.8,147444.0
2022-01-24 13:25:00,39.8,39.93,39.63,39.63,122170.0,39.8,39.93,39.63,39.63,122170.0
2022-01-24 13:30:00,39.63,39.99,39.62,39.98,106688.0,39.63,39.99,39.62,39.98,106688.0
2022-01-24 13:35:00,39.97,40.09,39.79,40.06,109928.0,39.97,40.09,39.79,40.06,109928.0
2022-01-24 13:40:00,40.06,40.08,39.85,39.91,76485.0,40.06,40.08,39.85,39.91,76485.0
2022-01-24 13:45:00,39.92,40.18,39.92,40.17,81151.0,39.92,40.18,39.92,40.17,81151.0
2022-01-24 13:50:00,40.18,40.26,40.09,40.23,115627.0,40.18,40.26,40.09,40.23,115627.0
2022-01-24 13:55:00,40.24,40.52,40.24,40.52,147217.0,40.24,40.52,40.24,40.52,147217.0
2022-01-24 14:00:00,40.52,40.72,40.51,40.59,151826.0,40.52,40.72,40.51,40.59,151826.0
2022-01-24 14:05:00,40.58,40.81,40.58,40.74,147266.0,40.58,40.81,40.58,40.74,147266.0
2022-01-24 14:10:00,40.75,40.86,40.4,40.48,205749.0,40.75,40.86,40.4,40.48,205749.0
2022-01-24 14:15:00,40.48,40.56,40.3,40.39,124970.0,40.48,40.56,40.3,40.39,124970.0
2022-01-24 14:20:00,40.4,40.54,40.29,40.35,106614.0,40.4,40.54,40.29,40.35,106614.0
2022-01-24 14:25:00,40.34,40.44,40.3,40.33,93588.0,40.34,40.44,40.3,40.33,93588.0
2022-01-24 14:30:00,40.34,40.47,40.23,40.24,117944.0,40.34,40.47,40.23,40.24,117944.0
2022-01-24 14:35:00,40.25,40.29,40.08,40.16,70124.0,40.25,40.29,40.08,40.16,70124.0
2022-01-24 14:40:00,40.15,40.24,40.11,40.17,81048.0,40.15,40.24,40.11,40.17,81048.0
2022-01-24 14:45:00,40.16,40.24,40.02,40.19,119147.0,40.16,40.24,40.02,40.19,119147.0
2022-01-24 14:50:00,40.2,40.32,40.15,40.31,93326.0,40.2,40.32,40.15,40.31,93326.0
2022-01-24 14:55:00,40.31,40.47,40.26,40.43,123426.0,40.31,40.47,40.26,40.43,123426.0
2022-01-24 15:00:00,40.43,40.61,40.41,40.49,129225.0,40.43,40.61,40.41,40.49,129225.0
2022-01-24 15:05:00,40.48,40.58,40.41,40.55,98111.0,40.48,40.58,40.41,40.55,98111.0
2022-01-24 15:10:00,40.54,40.77,40.54,40.76,148591.0,40.54,40.77,40.54,40.76,148591.0
2022-01-24 15:15:00,40.76,40.89,40.67,40.71,143243.0,40.76,40.89,40.67,40.71,143243.0
2022-01-24 15:20:00,40.73,40.94,40.72,40.83,119777.0,40.73,40.94,40.72,40.83,119777.0
2022-01-24 15:25:00,40.85,40.93,40.74,40.81,147920.0,40.85,40.93,40.74,40.81,147920.0
2022-01-24 15:30:00,40.81,41.08,40.72,41.07,240660.0,40.81,41.08,40.72,41.07,240660.0
2022-01-24 15:35:00,41.06,41.16,40.98,41.11,151130.0,41.06,41.16,40.98,41.11,151130.0
2022-01-24 15:40:00,41.1,41.13,40.92,40.96,173117.0,41.1,41.13,40.92,40.96,173117.0
2022-01-24 15:45:00,40.97,41.32,40.95,41.3,298006.0,40.97,41.32,40.95,41.3,298006.0
2022-01-24 15:50:00,41.3,41.49,41.2,41.37,354803.0,41.3,41.49,41.2,41.37,354803.0
2022-01-24 15:55:00,41.37,41.42,41.22,41.4,541082.0,41.37,41.42,41.22,41.4,541082.0
2022-01-25 09:30:00,40.71,41.38,40.56,41.3,426196.0,40.71,41.38,40.56,41.3,426196.0
2022-01-25 09:35:00,41.31,41.95,41.22,41.8,373961.0,41.31,41.95,41.22,41.8,373961.0
2022-01-25 09:40:00,41.78,41.87,41.42,41.57,309249.0,41.78,41.87,41.42,41.57,309249.0
2022-01-25 09:45:00,41.58,41.63,41.22,41.32,227272.0,41.58,41.63,41.22,41.32,227272.0
2022-01-25 09:50:00,41.31,41.58,40.91,40.94,179042.0,41.31,41.58,40.91,40.94,179042.0
2022-01-25 09:55:00,40.94,41.18,40.83,40.9,254754.0,40.94,41.18,40.83,40.9,254754.0
2022-01-25 10:00:00,40.87,40.99,40.63,40.74,177076.0,40.87,40.99,40.63,40.74,177076.0
2022-01-25 10:05:00,40.77,40.93,40.69,40.88,160075.0,40.77,40.93,40.69,40.88,160075.0
2022-01-25 10:10:00,40.87,41.11,40.68,41.11,163779.0,40.87,41.11,40.68,41.11,163779.0
2022-01-25 10:15:00,41.1,41.36,41.05,41.25,89117.0,41.1,41.36,41.05,41.25,89117.0
2022-01-25 10:20:00,41.22,41.29,41.03,41.09,105961.0,41.22,41.29,41.03,41.09,105961.0
2022-01-25 10:25:00,41.08,41.57,41.08,41.56,139398.0,41.08,41.57,41.08,41.56,139398.0
2022-01-25 10:30:00,41.55,41.6,41.44,41.58,91842.0,41.55,41.6,41.44,41.58,91842.0
2022-01-25 10:35:00,41.58,41.78,41.52,41.77,124729.0,41.58,41.78,41.52,41.77,124729.0
2022-01-25 10:40:00,41.76,41.92,41.64,41.92,109470.0,41.76,41.92,41.64,41.92,109470.0
2022-01-25 10:45:00,41.93,42.09,41.84,42.03,280880.0,41.93,42.09,41.84,42.03,280880.0
2022-01-25 10:50:00,42.05,42.11,41.87,41.9,151122.0,42.05,42.11,41.87,41.9,151122.0
2022-01-25 10:55:00,41.9,41.98,41.55,41.57,204591.0,41.9,41.98,41.55,41.57,204591.0
2022-01-25 11:00:00,41.57,41.71,41.47,41.71,86099.0,41.57,41.71,41.47,41.71,86099.0
2022-01-25 11:05:00,41.7,41.82,41.54,41.65,67096.0,41.7,41.82,41.54,41.65,67096.0
2022-01-25 11:10:00,41.67,41.76,41.54,41.59,77986.0,41.67,41.76,41.54,41.59,77986.0
2022-01-25 11:15:00,41.59,41.82,41.55,41.82,90332.0,41.59,41.82,41.55,41.82,90332.0
2022-01-25 11:20:00,41.81,41.87,41.74,41.81,66931.0,41.81,41.87,41.74,41.81,66931.0
2022-01-25 11:25:00,41.8,41.84,41.62,41.63,120801.0,41.8,41.84,41.62,41.63,120801.0
2022-01-25 11:30:00,41.63,41.67,41.44,41.44,84886.0,41.63,41.67,41.44,41.44,84886.0
2022-01-25 11:35:00,41.44,41.48,41.28,41.38,87714.0,41.44,41.48,41.28,41.38,87714.0
2022-01-25 11:40:00,41.38,41.55,41.32,41.54,78372.0,41.38,41.55,41.32,41.54,78372.0
2022-01-25 11:45:00,41.53,41.67,41.52,41.62,64128.0,41.53,41.67,41.52,41.62,64128.0
2022-01-25 11:50:00,41.61,41.75,41.57,41.75,65448.0,41.61,41.75,41.57,41.75,65448.0
2022-01-25 11:55:00,41.74,41.75,41.34,41.4,125901.0,41.74,41.75,41.34,41.4,125901.0
2022-01-25 12:00:00,41.39,41.46,41.33,41.44,48816.0,41.39,41.46,41.33,41.44,48816.0
2022-01-25 12:05:00,41.45,41.53,41.4,41.42,49789.0,41.45,41.53,41.4,41.42,49789.0
2022-01-25 12:10:00,41.42,41.43,41.27,41.41,72781.0,41.42,41.43,41.27,41.41,72781.0
2022-01-25 12:15:00,41.42,41.46,41.2,41.31,75924.0,41.42,41.46,41.2,41.31,75924.0
2022-01-25 12:20:00,41.33,41.54,41.28,41.54,69207.0,41.33,41.54,41.28,41.54,69207.0
2022-01-25 12:25:00,41.56,41.63,41.45,41.48,65179.0,41.56,41.63,41.45,41.48,65179.0
2022-01-25 12:30:00,41.48,41.48,41.3,41.34,31592.0,41.48,41.48,41.3,41.34,31592.0
2022-01-25 12:35:00,41.34,41.41,41.3,41.33,29062.0,41.34,41.41,41.3,41.33,29062.0
2022-01-25 12:40:00,41.32,41.34,41.2,41.34,118231.0,41.32,41.34,41.2,41.34,118231.0
2022-01-25 12:45:00,41.34,41.34,41.13,41.17,72166.0,41.34,41.34,41.13,41.17,72166.0
2022-01-25 12:50:00,41.18,41.27,41.15,41.16,46584.0,41.18,41.27,41.15,41.16,46584.0
2022-01-25 12:55:00,41.16,41.18,41.04,41.18,87645.0,41.16,41.18,41.04,41.18,87645.0
2022-01-25 13:00:00,41.18,41.18,40.93,41.04,102254.0,41.18,41.18,40.93,41.04,102254.0
2022-01-25 13:05:00,41.02,41.05,40.91,40.97,44477.0,41.02,41.05,40.91,40.97,44477.0
2022-01-25 13:10:00,40.97,41.07,40.94,41.05,92923.0,40.97,41.07,40.94,41.05,92923.0
2022-01-25 13:15:00,41.03,41.11,41.01,41.07,58682.0,41.03,41.11,41.01,41.07,58682.0
2022-01-25 13:20:00,41.05,41.07,40.97,41.04,44108.0,41.05,41.07,40.97,41.04,44108.0
2022-01-25 13:25:00,41.04,41.24,41.01,41.21,71427.0,41.04,41.24,41.01,41.21,71427.0
2022-01-25 13:30:00,41.2,41.25,41.13,41.24,59327.0,41.2,41.25,41.13,41.24,59327.0
2022-01-25 13:35:00,41.24,41.36,41.14,41.36,68646.0,41.24,41.36,41.14,41.36,68646.0
2022-01-25 13:40:00,41.37,41.39,41.26,41.35,75154.0,41.37,41.39,41.26,41.35,75154.0
2022-01-25 13:45:00,41.36,41.49,41.29,41.48,64089.0,41.36,41.49,41.29,41.48,64089.0
2022-01-25 13:50:00,41.48,41.58,41.46,41.57,32040.0,41.48,41.58,41.46,41.57,32040.0
2022-01-25 13:55:00,41.56,41.58,41.46,41.51,122858.0,41.56,41.58,41.46,41.51,122858.0
2022-01-25 14:00:00,41.51,41.51,41.38,41.42,48959.0,41.51,41.51,41.38,41.42,48959.0
2022-01-25 14:05:00,41.42,41.52,41.38,41.46,62579.0,41.42,41.52,41.38,41.46,62579.0
2022-01-25 14:10:00,41.46,41.67,41.44,41.63,90548.0,41.46,41.67,41.44,41.63,90548.0
2022-01-25 14:15:00,41.64,41.71,41.57,41.71,51333.0,41.64,41.71,41.57,41.71,51333.0
2022-01-25 14:20:00,41.71,41.85,41.67,41.78,70525.0,41.71,41.85,41.67,41.78,70525.0
2022-01-25 14:25:00,41.77,41.85,41.67,41.77,99665.0,41.77,41.85,41.67,41.77,99665.0
2022-01-25 14:30:00,41.77,41.83,41.64,41.69,51209.0,41.77,41.83,41.64,41.69,51209.0
2022-01-25 14:35:00,41.69,41.75,41.65,41.73,48093.0,41.69,41.75,41.65,41.73,48093.0
2022-01-25 14:40:00,41.74,41.88,41.73,41.86,98331.0,41.74,41.88,41.73,41.86,98331.0
2022-01-25 14:45:00,41.85,41.92,41.8,41.85,73191.0,41.85,41.92,41.8,41.85,73191.0
2022-01-25 14:50:00,41.85,41.92,41.81,41.89,46143.0,41.85,41.92,41.81,41.89,46143.0
2022-01-25 14:55:00,41.88,41.97,41.86,41.96,99867.0,41.88,41.97,41.86,41.96,99867.0
2022-01-25 15:00:00,41.96,42.06,41.83,41.86,124423.0,41.96,42.06,41.83,41.86,124423.0
2022-01-25 15:05:00,41.86,41.86,41.64,41.68,86979.0,41.86,41.86,41.64,41.68,86979.0
2022-01-25 15:10:00,41.67,41.78,41.63,41.77,93350.0,41.67,41.78,41.63,41.77,93350.0
2022-01-25 15:15:00,41.78,41.97,41.76,41.94,38903.0,41.78,41.97,41.76,41.94,38903.0
2022-01-25 15:20:00,41.94,41.98,41.78,41.79,99358.0,41.94,41.98,41.78,41.79,99358.0
2022-01-25 15:25:00,41.78,41.79,41.5,41.57,103229.0,41.78,41.79,41.5,41.57,103229.0
2022-01-25 15:30:00,41.57,41.69,41.52,41.65,146460.0,41.57,41.69,41.52,41.65,146460.0
2022-01-25 15:35:00,41.66,41.77,41.54,41.76,102908.0,41.66,41.77,41.54,41.76,102908.0
2022-01-25 15:40:00,41.77,41.9,41.77,41.83,175517.0,41.77,41.9,41.77,41.83,175517.0
2022-01-25 15:45:00,41.85,41.99,41.77,41.84,135384.0,41.85,41.99,41.77,41.84,135384.0
2022-01-25 15:50:00,41.83,41.89,41.69,41.7,194787.0,41.83,41.89,41.69,41.7,194787.0
2022-01-25 15:55:00,41.7,41.84,41.68,41.77,277554.0,41.7,41.84,41.68,41.77,277554.0
2022-01-26 09:30:00,42.46,42.65,42.04,42.09,292370.0,42.46,42.65,42.04,42.09,292370.0
2022-01-26 09:35:00,42.09,42.21,41.94,42.13,226215.0,42.09,42.21,41.94,42.13,226215.0
2022-01-26 09:40:00,42.13,42.43,42.08,42.25,148955.0,42.13,42.43,42.08,42.25,148955.0
2022-01-26 09:45:00,42.27,42.49,42.27,42.36,92646.0,42.27,42.49,42.27,42.36,92646.0
2022-01-26 09:50:00,42.38,42.75,42.34,42.71,231732.0,42.38,42.75,42.34,42.71,231732.0
2022-01-26 09:55:00,42.7,42.71,42.47,42.61,89021.0,42.7,42.71,42.47,42.61,89021.0
2022-01-26 10:00:00,42.62,42.75,42.51,42.65,142706.0,42.62,42.75,42.51,42.65,142706.0
2022-01-26 10:05:00,42.66,42.79,42.62,42.73,156713.0,42.66,42.79,42.62,42.73,156713.0
2022-01-26 10:10:00,42.73,42.76,42.63,42.72,104095.0,42.73,42.76,42.63,42.72,104095.0
2022-01-26 10:15:00,42.73,43.02,42.61,42.99,151256.0,42.73,43.02,42.61,42.99,151256.0
2022-01-26 10:20:00,42.99,43.06,42.83,42.86,142886.0,42.99,43.06,42.83,42.86,142886.0
2022-01-26 10:25:00,42.85,42.95,42.68,42.78,148984.0,42.85,42.95,42.68,42.78,148984.0
2022-01-26 10:30:00,42.77,42.77,42.59,42.68,206000.0,42.77,42.77,42.59,42.68,206000.0
2022-01-26 10:35:00,42.67,42.75,42.55,42.55,178565.0,42.67,42.75,42.55,42.55,178565.0
2022-01-26 10:40:00,42.56,42.67,42.44,42.48,132075.0,42.56,42.67,42.44,42.48,132075.0
2022-01-26 10:45:00,42.48,42.48,42.33,42.44,126355.0,42.48,42.48,42.33,42.44,126355.0
2022-01-26 10:50:00,42.43,42.52,42.36,42.52,89438.0,42.43,42.52,42.36,42.52,89438.0
2022-01-26 10:55:00,42.51,42.79,42.48,42.66,127792.0,42.51,42.79,42.48,42.66,127792.0
2022-01-26 11:00:00,42.65,42.65,42.5,42.53,130650.0,42.65,42.65,42.5,42.53,130650.0
2022-01-26 11:05:00,42.53,42.68,42.51,42.63,215262.0,42.53,42.68,42.51,42.63,215262.0
2022-01-26 11:10:00,42.61,42.94,42.6,42.92,179108.0,42.61,42.94,42.6,42.92,179108.0
2022-01-26 11:15:00,42.93,43.03,42.87,42.9,173342.0,42.93,43.03,42.87,42.9,173342.0
2022-01-26 11:20:00,42.91,43.05,42.86,42.99,93415.0,42.91,43.05,42.86,42.99,93415.0
2022-01-26 11:25:00,42.99,43.03,42.9,42.91,95847.0,42.99,43.03,42.9,42.91,95847.0
2022-01-26 11:30:00,42.91,42.94,42.69,42.78,93171.0,42.91,42.94,42.69,42.78,93171.0
2022-01-26 11:35:00,42.78,42.82,42.68,42.78,55155.0,42.78,42.82,42.68,42.78,55155.0
2022-01-26 11:40:00,42.82,42.91,42.76,42.82,87333.0,42.82,42.91,42.76,42.82,87333.0
2022-01-26 11:45:00,42.81,42.83,42.71,42.79,41889.0,42.81,42.83,42.71,42.79,41889.0
2022-01-26 11:50:00,42.79,42.84,42.69,42.81,42682.0,42.79,42.84,42.69,42.81,42682.0
2022-01-26 11:55:00,42.82,42.89,42.77,42.84,85743.0,42.82,42.89,42.77,42.84,85743.0
2022-01-26 12:00:00,42.85,42.9,42.7,42.74,50673.0,42.85,42.9,42.7,42.74,50673.0
2022-01-26 12:05:00,42.75,42.8,42.73,42.77,40572.0,42.75,42.8,42.73,42.77,40572.0
2022-01-26 12:10:00,42.76,42.9,42.7,42.86,88893.0,42.76,42.9,42.7,42.86,88893.0
2022-01-26 12:15:00,42.86,42.9,42.71,42.73,120433.0,42.86,42.9,42.71,42.73,120433.0
2022-01-26 12:20:00,42.74,42.8,42.7,42.76,70122.0,42.74,42.8,42.7,42.76,70122.0
2022-01-26 12:25:00,42.77,42.79,42.71,42.75,52478.0,42.77,42.79,42.71,42.75,52478.0
2022-01-26 12:30:00,42.74,42.74,42.57,42.59,149102.0,42.74,42.74,42.57,42.59,149102.0
2022-01-26 12:35:00,42.6,42.66,42.52,42.53,118150.0,42.6,42.66,42.52,42.53,118150.0
2022-01-26 12:40:00,42.54,42.66,42.54,42.6,137458.0,42.54,42.66,42.54,42.6,137458.0
2022-01-26 12:45:00,42.59,42.65,42.52,42.56,77367.0,42.59,42.65,42.52,42.56,77367.0
2022-01-26 12:50:00,42.56,42.67,42.51,42.66,39373.0,42.56,42.67,42.51,42.66,39373.0
2022-01-26 12:55:00,42.66,42.79,42.65,42.77,58219.0,42.66,42.79,42.65,42.77,58219.0
2022-01-26 13:00:00,42.78,42.8,42.52,42.59,153549.0,42.78,42.8,42.52,42.59,153549.0
2022-01-26 13:05:00,42.59,42.61,42.5,42.58,228300.0,42.59,42.61,42.5,42.58,228300.0
2022-01-26 13:10:00,42.59,42.66,42.54,42.55,159943.0,42.59,42.66,42.54,42.55,159943.0
2022-01-26 13:15:00,42.55,42.58,42.45,42.48,173551.0,42.55,42.58,42.45,42.48,173551.0
2022-01-26 13:20:00,42.47,42.53,42.36,42.46,207115.0,42.47,42.53,42.36,42.46,207115.0
2022-01-26 13:25:00,42.47,42.65,42.44,42.62,54086.0,42.47,42.65,42.44,42.62,54086.0
2022-01-26 13:30:00,42.62,42.66,42.58,42.59,54619.0,42.62,42.66,42.58,42.59,54619.0
2022-01-26 13:35:00,42.58,42.67,42.53,42.55,44130.0,42.58,42.67,42.53,42.55,44130.0
2022-01-26 13:40:00,42.55,42.67,42.51,42.65,46215.0,42.55,42.67,42.51,42.65,46215.0
2022-01-26 13:45:00,42.65,42.74,42.61,42.72,72540.0,42.65,42.74,42.61,42.72,72540.0
2022-01-26 13:50:00,42.72,42.72,42.57,42.61,42320.0,42.72,42.72,42.57,42.61,42320.0
2022-01-26 13:55:00,42.62,42.66,42.6,42.6,23672.0,42.62,42.66,42.6,42.6,23672.0
2022-01-26 14:00:00,42.62,43.0,42.6,42.71,204799.0,42.62,43.0,42.6,42.71,204799.0
2022-01-26 14:05:00,42.7,42.91,42.69,42.82,100424.0,42.7,42.91,42.69,42.82,100424.0
2022-01-26 14:10:00,42.83,42.9,42.18,42.26,168916.0,42.83,42.9,42.18,42.26,168916.0
2022-01-26 14:15:00,42.27,42.41,42.22,42.39,103917.0,42.27,42.41,42.22,42.39,103917.0
2022-01-26 14:20:00,42.41,42.51,42.34,42.49,62388.0,42.41,42.51,42.34,42.49,62388.0
2022-01-26 14:25:00,42.49,42.71,42.49,42.66,102289.0,42.49,42.71,42.49,42.66,102289.0
2022-01-26 14:30:00,42.65,42.68,42.17,42.21,91516.0,42.65,42.68,42.17,42.21,91516.0
2022-01-26 14:35:00,42.23,42.68,42.1,42.59,184501.0,42.23,42.68,42.1,42.59,184501.0
2022-01-26 14:40:00,42.61,42.63,42.18,42.18,117160.0,42.61,42.63,42.18,42.18,117160.0
2022-01-26 14:45:00,42.17,42.2,41.8,41.86,250683.0,42.17,42.2,41.8,41.86,250683.0
2022-01-26 14:50:00,41.85,42.15,41.82,42.07,173203.0,41.85,42.15,41.82,42.07,173203.0
2022-01-26 14:55:00,42.04,42.04,41.82,41.93,129504.0,42.04,42.04,41.82,41.93,129504.0
2022-01-26 15:00:00,41.92,41.92,41.41,41.55,238279.0,41.92,41.92,41.41,41.55,238279.0
2022-01-26 15:05:00,41.54,41.57,41.3,41.31,180104.0,41.54,41.57,41.3,41.31,180104.0
2022-01-26 15:10:00,41.34,41.71,41.32,41.45,157794.0,41.34,41.71,41.32,41.45,157794.0
2022-01-26 15:15:00,41.43,41.57,41.31,41.32,123967.0,41.43,41.57,41.31,41.32,123967.0
2022-01-26 15:20:00,41.32,41.33,41.02,41.12,144809.0,41.32,41.33,41.02,41.12,144809.0
2022-01-26 15:25:00,41.12,41.53,41.03,41.48,154219.0,41.12,41.53,41.03,41.48,154219.0
2022-01-26 15:30:00,41.47,41.66,41.41,41.45,191370.0,41.47,41.66,41.41,41.45,191370.0
2022-01-26 15:35:00,41.45,41.5,41.27,41.33,208178.0,41.45,41.5,41.27,41.33,208178.0
2022-01-26 15:40:00,41.33,41.59,41.25,41.5,155358.0,41.33,41.59,41.25,41.5,155358.0
2022-01-26 15:45:00,41.5,41.67,41.31,41.4,236676.0,41.5,41.67,41.31,41.4,236676.0
2022-01-26 15:50:00,41.41,41.44,41.19,41.43,330073.0,41.41,41.44,41.19,41.43,330073.0
2022-01-26 15:55:00,41.41,41.51,41.29,41.44,451048.0,41.41,41.51,41.29,41.44,451048.0
2022-01-27 09:30:00,41.9,42.16,41.64,42.14,234385.0,41.9,42.16,41.64,42.14,234385.0
2022-01-27 09:35:00,42.09,42.41,41.98,42.21,177908.0,42.09,42.41,41.98,42.21,177908.0
2022-01-27 09:40:00,42.21,42.63,42.17,42.6,270391.0,42.21,42.63,42.17,42.6,270391.0
2022-01-27 09:45:00,42.62,42.76,42.48,42.64,167605.0,42.62,42.76,42.48,42.64,167605.0
2022-01-27 09:50:00,42.64,42.78,42.36,42.57,176724.0,42.64,42.78,42.36,42.57,176724.0
2022-01-27 09:55:00,42.55,42.56,42.12,42.33,275588.0,42.55,42.56,42.12,42.33,275588.0
2022-01-27 10:00:00,42.33,42.53,42.1,42.5,117833.0,42.33,42.53,42.1,42.5,117833.0
2022-01-27 10:05:00,42.5,42.63,42.37,42.47,119900.0,42.5,42.63,42.37,42.47,119900.0
2022-01-27 10:10:00,42.49,42.68,42.44,42.5,314154.0,42.49,42.68,42.44,42.5,314154.0
2022-01-27 10:15:00,42.49,42.49,42.19,42.26,166996.0,42.49,42.49,42.19,42.26,166996.0
2022-01-27 10:20:00,42.27,42.32,42.0,42.12,134595.0,42.27,42.32,42.0,42.12,134595.0
2022-01-27 10:25:00,42.12,42.15,41.81,41.82,84283.0,42.12,42.15,41.81,41.82,84283.0
2022-01-27 10:30:00,41.8,41.89,41.7,41.81,139229.0,41.8,41.89,41.7,41.81,139229.0
2022-01-27 10:35:00,41.81,41.93,41.73,41.77,74803.0,41.81,41.93,41.73,41.77,74803.0
2022-01-27 10:40:00,41.8,41.88,41.68,41.86,142629.0,41.8,41.88,41.68,41.86,142629.0
2022-01-27 10:45:00,41.89,42.02,41.85,41.88,249151.0,41.89,42.02,41.85,41.88,249151.0
2022-01-27 10:50:00,41.88,42.05,41.82,41.89,78538.0,41.88,42.05,41.82,41.89,78538.0
2022-01-27 10:55:00,41.88,42.09,41.88,42.05,89697.0,41.88,42.09,41.88,42.05,89697.0
2022-01-27 11:00:00,42.05,42.29,42.05,42.22,108817.0,42.05,42.29,42.05,42.22,108817.0
2022-01-27 11:05:00,42.23,42.24,41.99,42.01,63182.0,42.23,42.24,41.99,42.01,63182.0
2022-01-27 11:10:00,42.03,42.31,42.0,42.24,81885.0,42.03,42.31,42.0,42.24,81885.0
2022-01-27 11:15:00,42.25,42.25,41.89,42.04,91252.0,42.25,42.25,41.89,42.04,91252.0
2022-01-27 11:20:00,42.03,42.12,41.89,41.97,61713.0,42.03,42.12,41.89,41.97,61713.0
2022-01-27 11:25:00,41.97,41.98,41.84,41.95,54360.0,41.97,41.98,41.84,41.95,54360.0
2022-01-27 11:30:00,41.94,42.11,41.84,42.09,51305.0,41.94,42.11,41.84,42.09,51305.0
2022-01-27 11:35:00,42.09,42.21,41.93,41.95,85992.0,42.09,42.21,41.93,41.95,85992.0
2022-01-27 11:40:00,41.95,42.06,41.8,41.83,101232.0,41.95,42.06,41.8,41.83,101232.0
2022-01-27 11:45:00,41.83,41.93,41.81,41.88,85781.0,41.83,41.93,41.81,41.88,85781.0
2022-01-27 11:50:00,41.9,41.9,41.78,41.9,33485.0,41.9,41.9,41.78,41.9,33485.0
2022-01-27 11:55:00,41.91,41.92,41.68,41.69,62500.0,41.91,41.92,41.68,41.69,62500.0
2022-01-27 12:00:00,41.69,41.8,41.61,41.68,92298.0,41.69,41.8,41.61,41.68,92298.0
2022-01-27 12:05:00,41.68,41.68,41.54,41.59,133233.0,41.68,41.68,41.54,41.59,133233.0
2022-01-27 12:10:00,41.59,41.72,41.52,41.66,126717.0,41.59,41.72,41.52,41.66,126717.0
2022-01-27 12:15:00,41.66,41.68,41.45,41.49,324907.0,41.66,41.68,41.45,41.49,324907.0
2022-01-27 12:20:00,41.5,41.52,41.39,41.42,157213.0,41.5,41.52,41.39,41.42,157213.0
2022-01-27 12:25:00,41.42,41.56,41.38,41.46,84872.0,41.42,41.56,41.38,41.46,84872.0
2022-01-27 12:30:00,41.45,41.5,41.36,41.43,134762.0,41.45,41.5,41.36,41.43,134762.0
2022-01-27 12:35:00,41.42,41.47,41.3,41.37,202849.0,41.42,41.47,41.3,41.37,202849.0
2022-01-27 12:40:00,41.36,41.45,41.31,41.39,94766.0,41.36,41.45,41.31,41.39,94766.0
2022-01-27 12:45:00,41.39,41.39,41.22,41.27,130729.0,41.39,41.39,41.22,41.27,130729.0
2022-01-27 12:50:00,41.28,41.36,41.19,41.23,255092.0,41.28,41.36,41.19,41.23,255092.0
2022-01-27 12:55:00,41.24,41.33,41.14,41.14,185185.0,41.24,41.33,41.14,41.14,185185.0
2022-01-27 13:00:00,41.15,41.22,40.91,40.93,165305.0,41.15,41.22,40.91,40.93,165305.0
2022-01-27 13:05:00,40.93,41.05,40.85,41.01,188073.0,40.93,41.05,40.85,41.01,188073.0
2022-01-27 13:10:00,41.01,41.05,40.92,41.02,105653.0,41.01,41.05,40.92,41.02,105653.0
2022-01-27 13:15:00,41.01,41.14,40.95,41.01,289235.0,41.01,41.14,40.95,41.01,289235.0
2022-01-27 13:20:00,41.02,41.03,40.79,40.8,243760.0,41.02,41.03,40.79,40.8,243760.0
2022-01-27 13:25:00,40.79,40.94,40.78,40.79,93643.0,40.79,40.94,40.78,40.79,93643.0
2022-01-27 13:30:00,40.78,40.97,40.76,40.94,78789.0,40.78,40.97,40.76,40.94,78789.0
2022-01-27 13:35:00,40.95,41.06,40.81,40.85,160654.0,40.95,41.06,40.81,40.85,160654.0
2022-01-27 13:40:00,40.86,40.98,40.81,40.95,175672.0,40.86,40.98,40.81,40.95,175672.0
2022-01-27 13:45:00,40.96,41.06,40.9,41.03,67212.0,40.96,41.06,40.9,41.03,67212.0
2022-01-27 13:50:00,41.02,41.07,40.93,40.96,50446.0,41.02,41.07,40.93,40.96,50446.0
2022-01-27 13:55:00,40.94,41.19,40.94,41.12,79559.0,40.94,41.19,40.94,41.12,79559.0
2022-01-27 14:00:00,41.11,41.35,41.1,41.27,92077.0,41.11,41.35,41.1,41.27,92077.0
2022-01-27 14:05:00,41.28,41.44,41.26,41.31,105499.0,41.28,41.44,41.26,41.31,105499.0
2022-01-27 14:10:00,41.3,41.4,41.22,41.34,44109.0,41.3,41.4,41.22,41.34,44109.0
2022-01-27 14:15:00,41.34,41.34,41.15,41.18,51286.0,41.34,41.34,41.15,41.18,51286.0
2022-01-27 14:20:00,41.16,41.18,41.01,41.02,38889.0,41.16,41.18,41.01,41.02,38889.0
2022-01-27 14:25:00,41.02,41.08,40.98,41.02,76363.0,41.02,41.08,40.98,41.02,76363.0
2022-01-27 14:30:00,41.02,41.07,40.88,40.96,110783.0,41.02,41.07,40.88,40.96,110783.0
2022-01-27 14:35:00,40.96,41.09,40.94,41.03,73658.0,40.96,41.09,40.94,41.03,73658.0
2022-01-27 14:40:00,41.02,41.21,41.0,41.13,80496.0,41.02,41.21,41.0,41.13,80496.0
2022-01-27 14:45:00,41.13,41.21,41.08,41.11,87444.0,41.13,41.21,41.08,41.11,87444.0
2022-01-27 14:50:00,41.1,41.12,40.83,40.86,105591.0,41.1,41.12,40.83,40.86,105591.0
2022-01-27 14:55:00,40.83,40.92,40.77,40.85,74892.0,40.83,40.92,40.77,40.85,74892.0
2022-01-27 15:00:00,40.85,41.09,40.85,41.05,65388.0,40.85,41.09,40.85,41.05,65388.0
2022-01-27 15:05:00,41.06,41.12,40.92,40.94,64755.0,41.06,41.12,40.92,40.94,64755.0
2022-01-27 15:10:00,40.93,40.95,40.76,40.8,178736.0,40.93,40.95,40.76,40.8,178736.0
2022-01-27 15:15:00,40.8,40.83,40.72,40.82,62982.0,40.8,40.83,40.72,40.82,62982.0
2022-01-27 15:20:00,40.82,40.89,40.71,40.81,89755.0,40.82,40.89,40.71,40.81,89755.0
2022-01-27 15:25:00,40.8,41.01,40.8,41.0,83457.0,40.8,41.01,40.8,41.0,83457.0
2022-01-27 15:30:00,41.01,41.09,40.98,41.04,185225.0,41.01,41.09,40.98,41.04,185225.0
2022-01-27 15:35:00,41.04,41.06,40.91,40.96,182700.0,41.04,41.06,40.91,40.96,182700.0
2022-01-27 15:40:00,40.95,41.16,40.9,41.13,154771.0,40.95,41.16,40.9,41.13,154771.0
2022-01-27 15:45:00,41.14,41.25,41.0,41.15,157779.0,41.14,41.25,41.0,41.15,157779.0
2022-01-27 15:50:00,41.16,41.16,41.04,41.05,245835.0,41.16,41.16,41.04,41.05,245835.0
2022-01-27 15:55:00,41.05,41.09,40.93,40.93,307613.0,41.05,41.09,40.93,40.93,307613.0
2022-01-28 09:30:00,40.65,40.91,40.47,40.63,247748.0,40.65,40.91,40.47,40.63,247748.0
2022-01-28 09:35:00,40.65,40.83,40.5,40.58,140263.0,40.65,40.83,40.5,40.58,140263.0
2022-01-28 09:40:00,40.58,40.75,40.46,40.57,100878.0,40.58,40.75,40.46,40.57,100878.0
2022-01-28 09:45:00,40.63,40.65,40.36,40.42,130754.0,40.63,40.65,40.36,40.42,130754.0
2022-01-28 09:50:00,40.43,40.59,40.34,40.39,85724.0,40.43,40.59,40.34,40.39,85724.0
2022-01-28 09:55:00,40.43,40.43,40.06,40.14,159212.0,40.43,40.43,40.06,40.14,159212.0
2022-01-28 10:00:00,40.13,40.23,39.78,39.8,261837.0,40.13,40.23,39.78,39.8,261837.0
2022-01-28 10:05:00,39.81,39.96,39.72,39.92,126896.0,39.81,39.96,39.72,39.92,126896.0
2022-01-28 10:10:00,39.92,40.02,39.6,39.61,197404.0,39.92,40.02,39.6,39.61,197404.0
2022-01-28 10:15:00,39.61,39.84,39.56,39.61,245444.0,39.61,39.84,39.56,39.61,245444.0
2022-01-28 10:20:00,39.63,39.68,39.31,39.38,209125.0,39.63,39.68,39.31,39.38,209125.0
2022-01-28 10:25:00,39.36,39.41,39.2,39.32,244290.0,39.36,39.41,39.2,39.32,244290.0
2022-01-28 10:30:00,39.34,39.41,39.1,39.14,342268.0,39.34,39.41,39.1,39.14,342268.0
2022-01-28 10:35:00,39.13,39.31,39.06,39.08,216175.0,39.13,39.31,39.06,39.08,216175.0
2022-01-28 10:40:00,39.07,39.14,38.83,38.87,368290.0,39.07,39.14,38.83,38.87,368290.0
2022-01-28 10:45:00,38.86,39.04,38.79,39.04,255503.0,38.86,39.04,38.79,39.04,255503.0
2022-01-28 10:50:00,39.04,39.4,39.01,39.39,387021.0,39.04,39.4,39.01,39.39,387021.0
2022-01-28 10:55:00,39.4,39.56,39.15,39.38,382623.0,39.4,39.56,39.15,39.38,382623.0
2022-01-28 11:00:00,39.39,39.42,39.12,39.3,143028.0,39.39,39.42,39.12,39.3,143028.0
2022-01-28 11:05:00,39.31,39.5,39.3,39.45,133989.0,39.31,39.5,39.3,39.45,133989.0
2022-01-28 11:10:00,39.46,39.61,39.45,39.58,112236.0,39.46,39.61,39.45,39.58,112236.0
2022-01-28 11:15:00,39.6,39.89,39.6,39.88,142733.0,39.6,39.89,39.6,39.88,142733.0
2022-01-28 11:20:00,39.9,39.96,39.74,39.75,180656.0,39.9,39.96,39.74,39.75,180656.0
2022-01-28 11:25:00,39.73,39.83,39.68,39.68,146073.0,39.73,39.83,39.68,39.68,146073.0
2022-01-28 11:30:00,39.68,39.73,39.6,39.61,102077.0,39.68,39.73,39.6,39.61,102077.0
2022-01-28 11:35:00,39.62,39.85,39.61,39.76,166765.0,39.62,39.85,39.61,39.76,166765.0
2022-01-28 11:40:00,39.73,39.88,39.73,39.8,130251.0,39.73,39.88,39.73,39.8,130251.0
2022-01-28 11:45:00,39.77,39.85,39.73,39.77,220730.0,39.77,39.85,39.73,39.77,220730.0
2022-01-28 11:50:00,39.75,39.96,39.7,39.96,87811.0,39.75,39.96,39.7,39.96,87811.0
2022-01-28 11:55:00,39.96,40.23,39.95,40.19,96702.0,39.96,40.23,39.95,40.19,96702.0
2022-01-28 12:00:00,40.18,40.19,40.08,40.16,79252.0,40.18,40.19,40.08,40.16,79252.0
2022-01-28 12:05:00,40.15,40.19,40.11,40.19,35799.0,40.15,40.19,40.11,40.19,35799.0
2022-01-28 12:10:00,40.19,40.24,40.05,40.11,97572.0,40.19,40.24,40.05,40.11,97572.0
2022-01-28 12:15:00,40.12,40.3,40.04,40.3,59529.0,40.12,40.3,40.04,40.3,59529.0
2022-01-28 12:20:00,40.29,40.29,40.03,40.07,66988.0,40.29,40.29,40.03,40.07,66988.0
2022-01-28 12:25:00,40.07,40.14,40.0,40.1,80975.0,40.07,40.14,40.0,40.1,80975.0
2022-01-28 12:30:00,40.09,40.15,40.01,40.08,89155.0,40.09,40.15,40.01,40.08,89155.0
2022-01-28 12:35:00,40.08,40.14,39.86,39.87,113477.0,40.08,40.14,39.86,39.87,113477.0
2022-01-28 12:40:00,39.87,39.94,39.79,39.88,72061.0,39.87,39.94,39.79,39.88,72061.0
2022-01-28 12:45:00,39.9,39.91,39.69,39.74,99930.0,39.9,39.91,39.69,39.74,99930.0
2022-01-28 12:50:00,39.74,39.74,39.6,39.63,96846.0,39.74,39.74,39.6,39.63,96846.0
2022-01-28 12:55:00,39.64,39.72,39.61,39.68,76156.0,39.64,39.72,39.61,39.68,76156.0
2022-01-28 13:00:00,39.66,39.87,39.65,39.81,97795.0,39.66,39.87,39.65,39.81,97795.0
2022-01-28 13:05:00,39.8,39.98,39.79,39.94,80127.0,39.8,39.98,39.79,39.94,80127.0
2022-01-28 13:10:00,39.91,40.0,39.88,40.0,73247.0,39.91,40.0,39.88,40.0,73247.0
2022-01-28 13:15:00,40.0,40.12,39.94,40.05,78162.0,40.0,40.12,39.94,40.05,78162.0
2022-01-28 13:20:00,40.02,40.13,39.98,40.13,175163.0,40.02,40.13,39.98,40.13,175163.0
2022-01-28 13:25:00,40.12,40.16,40.02,40.08,51563.0,40.12,40.16,40.02,40.08,51563.0
2022-01-28 13:30:00,40.1,40.28,40.1,40.22,101672.0,40.1,40.28,40.1,40.22,101672.0
2022-01-28 13:35:00,40.22,40.28,40.2,40.23,100182.0,40.22,40.28,40.2,40.23,100182.0
2022-01-28 13:40:00,40.2,40.25,40.11,40.18,192744.0,40.2,40.25,40.11,40.18,192744.0
2022-01-28 13:45:00,40.18,40.28,40.14,40.21,38660.0,40.18,40.28,40.14,40.21,38660.0
2022-01-28 13:50:00,40.2,40.4,40.2,40.33,87122.0,40.2,40.4,40.2,40.33,87122.0
2022-01-28 13:55:00,40.3,40.45,40.3,40.35,76296.0,40.3,40.45,40.3,40.35,76296.0
2022-01-28 14:00:00,40.35,40.51,40.24,40.24,111718.0,40.35,40.51,40.24,40.24,111718.0
2022-01-28 14:05:00,40.22,40.24,40.12,40.17,69980.0,40.22,40.24,40.12,40.17,69980.0
2022-01-28 14:10:00,40.17,40.21,40.1,40.11,143618.0,40.17,40.21,40.1,40.11,143618.0
2022-01-28 14:15:00,40.1,40.12,39.95,39.98,270302.0,40.1,40.12,39.95,39.98,270302.0
2022-01-28 14:20:00,39.98,40.0,39.94,39.95,135097.0,39.98,40.0,39.94,39.95,135097.0
2022-01-28 14:25:00,39.96,40.05,39.93,39.95,152546.0,39.96,40.05,39.93,39.95,152546.0
2022-01-28 14:30:00,39.95,40.02,39.84,39.96,127244.0,39.95,40.02,39.84,39.96,127244.0
2022-01-28 14:35:00,39.98,40.05,39.95,40.01,93814.0,39.98,40.05,39.95,40.01,93814.0
2022-01-28 14:40:00,40.02,40.26,40.02,40.21,149526.0,40.02,40.26,40.02,40.21,149526.0
2022-01-28 14:45:00,40.22,40.29,40.15,40.25,75909.0,40.22,40.29,40.15,40.25,75909.0
2022-01-28 14:50:00,40.26,40.31,40.2,40.3,93793.0,40.26,40.31,40.2,40.3,93793.0
2022-01-28 14:55:00,40.3,40.45,40.27,40.43,119090.0,40.3,40.45,40.27,40.43,119090.0
2022-01-28 15:00:00,40.43,40.5,40.37,40.42,212907.0,40.43,40.5,40.37,40.42,212907.0
2022-01-28 15:05:00,40.43,40.49,40.35,40.36,44061.0,40.43,40.49,40.35,40.36,44061.0
2022-01-28 15:10:00,40.36,40.43,40.24,40.34,106570.0,40.36,40.43,40.24,40.34,106570.0
2022-01-28 15:15:00,40.34,40.41,40.28,40.35,52665.0,40.34,40.41,40.28,40.35,52665.0
2022-01-28 15:20:00,40.35,40.46,40.33,40.44,151419.0,40.35,40.46,40.33,40.44,151419.0
2022-01-28 15:25:00,40.43,40.49,40.4,40.46,172771.0,40.43,40.49,40.4,40.46,172771.0
2022-01-28 15:30:00,40.46,40.57,40.34,40.53,233286.0,40.46,40.57,40.34,40.53,233286.0
2022-01-28 15:35:00,40.53,40.57,40.47,40.53,141816.0,40.53,40.57,40.47,40.53,141816.0
2022-01-28 15:40:00,40.53,40.64,40.51,40.63,220258.0,40.53,40.64,40.51,40.63,220258.0
2022-01-28 15:45:00,40.63,40.71,40.56,40.69,247262.0,40.63,40.71,40.56,40.69,247262.0
2022-01-28 15:50:00,40.69,40.82,40.67,40.73,403028.0,40.69,40.82,40.67,40.73,403028.0
2022-01-28 15:55:00,40.73,40.93,40.71,40.91,261559.0,40.73,40.93,40.71,40.91,261559.0
2022-01-31 09:30:00,40.53,40.62,40.2,40.5,220461.0,40.53,40.62,40.2,40.5,220461.0
2022-01-31 09:35:00,40.5,40.78,40.37,40.53,226741.0,40.5,40.78,40.37,40.53,226741.0
2022-01-31 09:40:00,40.52,40.56,40.26,40.39,153945.0,40.52,40.56,40.26,40.39,153945.0
2022-01-31 09:45:00,40.41,40.59,40.37,40.55,164887.0,40.41,40.59,40.37,40.55,164887.0
2022-01-31 09:50:00,40.54,40.8,40.48,40.75,129734.0,40.54,40.8,40.48,40.75,129734.0
2022-01-31 09:55:00,40.75,41.11,40.75,41.09,162810.0,40.75,41.11,40.75,41.09,162810.0
2022-01-31 10:00:00,41.09,41.24,41.0,41.06,182273.0,41.09,41.24,41.0,41.06,182273.0
2022-01-31 10:05:00,41.05,41.3,41.01,41.25,86101.0,41.05,41.3,41.01,41.25,86101.0
2022-01-31 10:10:00,41.25,41.55,41.21,41.48,122601.0,41.25,41.55,41.21,41.48,122601.0
2022-01-31 10:15:00,41.48,41.72,41.47,41.67,172619.0,41.48,41.72,41.47,41.67,172619.0
2022-01-31 10:20:00,41.68,41.83,41.68,41.79,190893.0,41.68,41.83,41.68,41.79,190893.0
2022-01-31 10:25:00,41.77,41.77,41.58,41.59,121254.0,41.77,41.77,41.58,41.59,121254.0
2022-01-31 10:30:00,41.59,41.82,41.57,41.82,138649.0,41.59,41.82,41.57,41.82,138649.0
2022-01-31 10:35:00,41.81,41.95,41.77,41.82,106233.0,41.81,41.95,41.77,41.82,106233.0
2022-01-31 10:40:00,41.8,41.82,41.69,41.73,70822.0,41.8,41.82,41.69,41.73,70822.0
2022-01-31 10:45:00,41.73,41.75,41.6,41.75,116301.0,41.73,41.75,41.6,41.75,116301.0
2022-01-31 10:50:00,41.74,42.15,41.72,42.13,183686.0,41.74,42.15,41.72,42.13,183686.0
2022-01-31 10:55:00,42.13,42.22,42.07,42.16,195399.0,42.13,42.22,42.07,42.16,195399.0
2022-01-31 11:00:00,42.16,42.27,42.05,42.22,100146.0,42.16,42.27,42.05,42.22,100146.0
2022-01-31 11:05:00,42.21,42.22,42.05,42.07,75994.0,42.21,42.22,42.05,42.07,75994.0
2022-01-31 11:10:00,42.06,42.2,41.95,42.16,103218.0,42.06,42.2,41.95,42.16,103218.0
2022-01-31 11:15:00,42.15,42.18,41.87,41.91,78068.0,42.15,42.18,41.87,41.91,78068.0
2022-01-31 11:20:00,41.9,41.96,41.82,41.85,70325.0,41.9,41.96,41.82,41.85,70325.0
2022-01-31 11:25:00,41.85,42.01,41.85,41.89,80584.0,41.85,42.01,41.85,41.89,80584.0
2022-01-31 11:30:00,41.89,42.0,41.79,41.98,97945.0,41.89,42.0,41.79,41.98,97945.0
2022-01-31 11:35:00,41.98,42.02,41.85,41.87,80267.0,41.98,42.02,41.85,41.87,80267.0
2022-01-31 11:40:00,41.88,41.96,41.85,41.94,73125.0,41.88,41.96,41.85,41.94,73125.0
2022-01-31 11:45:00,41.95,41.96,41.91,41.96,46072.0,41.95,41.96,41.91,41.96,46072.0
2022-01-31 11:50:00,41.95,42.1,41.93,42.09,61650.0,41.95,42.1,41.93,42.09,61650.0
2022-01-31 11:55:00,42.09,42.22,42.08,42.2,126441.0,42.09,42.22,42.08,42.2,126441.0
2022-01-31 12:00:00,42.19,42.32,42.17,42.31,100698.0,42.19,42.32,42.17,42.31,100698.0
2022-01-31 12:05:00,42.31,42.37,42.22,42.24,106412.0,42.31,42.37,42.22,42.24,106412.0
2022-01-31 12:10:00,42.23,42.45,42.23,42.43,142879.0,42.23,42.45,42.23,42.43,142879.0
2022-01-31 12:15:00,42.43,42.61,42.41,42.58,205357.0,42.43,42.61,42.41,42.58,205357.0
2022-01-31 12:20:00,42.58,42.62,42.48,42.5,143988.0,42.58,42.62,42.48,42.5,143988.0
2022-01-31 12:25:00,42.49,42.51,42.43,42.48,80465.0,42.49,42.51,42.43,42.48,80465.0
2022-01-31 12:30:00,42.48,42.48,42.26,42.28,78539.0,42.48,42.48,42.26,42.28,78539.0
2022-01-31 12:35:00,42.31,42.38,42.29,42.34,46662.0,42.31,42.38,42.29,42.34,46662.0
2022-01-31 12:40:00,42.35,42.43,42.33,42.42,66505.0,42.35,42.43,42.33,42.42,66505.0
2022-01-31 12:45:00,42.42,42.55,42.41,42.52,67835.0,42.42,42.55,42.41,42.52,67835.0
2022-01-31 12:50:00,42.51,42.59,42.48,42.58,46620.0,42.51,42.59,42.48,42.58,46620.0
2022-01-31 12:55:00,42.58,42.66,42.57,42.66,75734.0,42.58,42.66,42.57,42.66,75734.0
2022-01-31 13:00:00,42.65,42.65,42.54,42.58,79043.0,42.65,42.65,42.54,42.58,79043.0
2022-01-31 13:05:00,42.58,42.58,42.5,42.54,63427.0,42.58,42.58,42.5,42.54,63427.0
2022-01-31 13:10:00,42.55,42.61,42.5,42.6,56086.0,42.55,42.61,42.5,42.6,56086.0
2022-01-31 13:15:00,42.61,42.71,42.55,42.7,138257.0,42.61,42.71,42.55,42.7,138257.0
2022-01-31 13:20:00,42.7,42.72,42.66,42.67,47535.0,42.7,42.72,42.66,42.67,47535.0
2022-01-31 13:25:00,42.66,42.74,42.57,42.62,79780.0,42.66,42.74,42.57,42.62,79780.0
2022-01-31 13:30:00,42.62,42.65,42.4,42.42,78697.0,42.62,42.65,42.4,42.42,78697.0
2022-01-31 13:35:00,42.43,42.57,42.38,42.56,84675.0,42.43,42.57,42.38,42.56,84675.0
2022-01-31 13:40:00,42.57,42.74,42.52,42.58,131934.0,42.57,42.74,42.52,42.58,131934.0
2022-01-31 13:45:00,42.58,42.71,42.58,42.69,76804.0,42.58,42.71,42.58,42.69,76804.0
2022-01-31 13:50:00,42.68,42.69,42.62,42.64,74692.0,42.68,42.69,42.62,42.64,74692.0
2022-01-31 13:55:00,42.64,42.68,42.55,42.62,30569.0,42.64,42.68,42.55,42.62,30569.0
2022-01-31 14:00:00,42.61,42.65,42.49,42.52,94613.0,42.61,42.65,42.49,42.52,94613.0
2022-01-31 14:05:00,42.51,42.69,42.5,42.65,67672.0,42.51,42.69,42.5,42.65,67672.0
2022-01-31 14:10:00,42.66,42.75,42.65,42.7,71628.0,42.66,42.75,42.65,42.7,71628.0
2022-01-31 14:15:00,42.69,42.72,42.66,42.67,71757.0,42.69,42.72,42.66,42.67,71757.0
2022-01-31 14:20:00,42.66,42.75,42.66,42.73,59609.0,42.66,42.75,42.66,42.73,59609.0
2022-01-31 14:25:00,42.72,42.73,42.65,42.65,74376.0,42.72,42.73,42.65,42.65,74376.0
2022-01-31 14:30:00,42.66,42.69,42.6,42.64,58012.0,42.66,42.69,42.6,42.64,58012.0
2022-01-31 14:35:00,42.63,42.71,42.61,42.62,38579.0,42.63,42.71,42.61,42.62,38579.0
2022-01-31 14:40:00,42.62,42.64,42.57,42.61,60937.0,42.62,42.64,42.57,42.61,60937.0
2022-01-31 14:45:00,42.61,42.62,42.53,42.55,63901.0,42.61,42.62,42.53,42.55,63901.0
2022-01-31 14:50:00,42.54,42.56,42.41,42.46,98581.0,42.54,42.56,42.41,42.46,98581.0
2022-01-31 14:55:00,42.45,42.54,42.45,42.51,118434.0,42.45,42.54,42.45,42.51,118434.0
2022-01-31 15:00:00,42.51,42.67,42.5,42.65,81359.0,42.51,42.67,42.5,42.65,81359.0
2022-01-31 15:05:00,42.65,42.67,42.51,42.52,92939.0,42.65,42.67,42.51,42.52,92939.0
2022-01-31 15:10:00,42.52,42.55,42.34,42.34,77643.0,42.52,42.55,42.34,42.34,77643.0
2022-01-31 15:15:00,42.34,42.42,42.33,42.41,67912.0,42.34,42.42,42.33,42.41,67912.0
2022-01-31 15:20:00,42.4,42.65,42.4,42.59,99065.0,42.4,42.65,42.4,42.59,99065.0
2022-01-31 15:25:00,42.58,42.63,42.49,42.52,115122.0,42.58,42.63,42.49,42.52,115122.0
2022-01-31 15:30:00,42.52,42.63,42.47,42.62,94233.0,42.52,42.63,42.47,42.62,94233.0
2022-01-31 15:35:00,42.62,42.65,42.57,42.6,113525.0,42.62,42.65,42.57,42.6,113525.0
2022-01-31 15:40:00,42.59,42.61,42.46,42.52,124779.0,42.59,42.61,42.46,42.52,124779.0
2022-01-31 15:45:00,42.52,42.63,42.52,42.6,157018.0,42.52,42.63,42.52,42.6,157018.0
2022-01-31 15:50:00,42.6,42.85,42.6,42.84,308826.0,42.6,42.85,42.6,42.84,308826.0
2022-01-31 15:55:00,42.84,42.91,42.82,42.88,431410.0,42.84,42.91,42.82,42.88,431410.0
2022-02-01 09:30:00,43.04,43.43,42.82,43.39,410101.0,43.04,43.43,42.82,43.39,410101.0
2022-02-01 09:35:00,43.38,43.61,43.23,43.43,306252.0,43.38,43.61,43.23,43.43,306252.0
2022-02-01 09:40:00,43.45,43.63,43.09,43.15,307120.0,43.45,43.63,43.09,43.15,307120.0
2022-02-01 09:45:00,43.15,43.45,43.0,43.43,165241.0,43.15,43.45,43.0,43.43,165241.0
2022-02-01 09:50:00,43.43,43.81,43.42,43.68,276706.0,43.43,43.81,43.42,43.68,276706.0
2022-02-01 09:55:00,43.67,43.77,43.39,43.41,202389.0,43.67,43.77,43.39,43.41,202389.0
2022-02-01 10:00:00,43.41,43.42,42.83,42.86,230300.0,43.41,43.42,42.83,42.86,230300.0
2022-02-01 10:05:00,42.87,43.01,42.72,42.95,205081.0,42.87,43.01,42.72,42.95,205081.0
2022-02-01 10:10:00,42.95,43.18,42.86,43.09,140557.0,42.95,43.18,42.86,43.09,140557.0
2022-02-01 10:15:00,43.1,43.34,43.07,43.17,123797.0,43.1,43.34,43.07,43.17,123797.0
2022-02-01 10:20:00,43.16,43.63,43.15,43.57,198396.0,43.16,43.63,43.15,43.57,198396.0
2022-02-01 10:25:00,43.57,43.68,43.48,43.56,133387.0,43.57,43.68,43.48,43.56,133387.0
2022-02-01 10:30:00,43.58,43.81,43.56,43.78,156266.0,43.58,43.81,43.56,43.78,156266.0
2022-02-01 10:35:00,43.79,43.81,43.68,43.76,131147.0,43.79,43.81,43.68,43.76,131147.0
2022-02-01 10:40:00,43.76,43.81,43.64,43.74,142482.0,43.76,43.81,43.64,43.74,142482.0
2022-02-01 10:45:00,43.76,43.81,43.65,43.73,76146.0,43.76,43.81,43.65,43.73,76146.0
2022-02-01 10:50:00,43.72,43.79,43.68,43.78,77898.0,43.72,43.79,43.68,43.78,77898.0
2022-02-01 10:55:00,43.78,43.91,43.77,43.89,259009.0,43.78,43.91,43.77,43.89,259009.0
2022-02-01 11:00:00,43.89,43.99,43.74,43.76,156839.0,43.89,43.99,43.74,43.76,156839.0
2022-02-01 11:05:00,43.76,44.04,43.74,44.02,170894.0,43.76,44.04,43.74,44.02,170894.0
2022-02-01 11:10:00,44.02,44.11,43.95,44.09,93331.0,44.02,44.11,43.95,44.09,93331.0
2022-02-01 11:15:00,44.08,44.14,44.0,44.11,62757.0,44.08,44.14,44.0,44.11,62757.0
2022-02-01 11:20:00,44.12,44.16,43.93,43.96,79951.0,44.12,44.16,43.93,43.96,79951.0
2022-02-01 11:25:00,43.95,44.01,43.91,43.94,60204.0,43.95,44.01,43.91,43.94,60204.0
2022-02-01 11:30:00,43.94,44.05,43.77,44.04,126776.0,43.94,44.05,43.77,44.04,126776.0
2022-02-01 11:35:00,44.04,44.09,43.99,44.09,60741.0,44.04,44.09,43.99,44.09,60741.0
2022-02-01 11:40:00,44.07,44.1,43.99,44.0,104693.0,44.07,44.1,43.99,44.0,104693.0
2022-02-01 11:45:00,43.99,44.11,43.97,44.01,46424.0,43.99,44.11,43.97,44.01,46424.0
2022-02-01 11:50:00,44.03,44.03,43.91,43.99,51821.0,44.03,44.03,43.91,43.99,51821.0
2022-02-01 11:55:00,44.01,44.09,43.99,44.05,35626.0,44.01,44.09,43.99,44.05,35626.0
2022-02-01 12:00:00,44.04,44.07,43.97,44.01,44411.0,44.04,44.07,43.97,44.01,44411.0
2022-02-01 12:05:00,44.0,44.03,43.97,44.02,45022.0,44.0,44.03,43.97,44.02,45022.0
2022-02-01 12:10:00,44.01,44.01,43.8,43.96,62505.0,44.01,44.01,43.8,43.96,62505.0
2022-02-01 12:15:00,43.96,44.17,43.94,44.16,85644.0,43.96,44.17,43.94,44.16,85644.0
2022-02-01 12:20:00,44.15,44.21,44.1,44.21,126575.0,44.15,44.21,44.1,44.21,126575.0
2022-02-01 12:25:00,44.21,44.23,44.08,44.09,146108.0,44.21,44.23,44.08,44.09,146108.0
2022-02-01 12:30:00,44.09,44.1,43.86,43.88,100339.0,44.09,44.1,43.86,43.88,100339.0
2022-02-01 12:35:00,43.87,43.97,43.86,43.9,50873.0,43.87,43.97,43.86,43.9,50873.0
2022-02-01 12:40:00,43.91,44.03,43.9,43.98,76839.0,43.91,44.03,43.9,43.98,76839.0
2022-02-01 12:45:00,44.0,44.01,43.85,43.88,33041.0,44.0,44.01,43.85,43.88,33041.0
2022-02-01 12:50:00,43.87,43.89,43.81,43.88,36611.0,43.87,43.89,43.81,43.88,36611.0
2022-02-01 12:55:00,43.89,43.99,43.89,43.99,42526.0,43.89,43.99,43.89,43.99,42526.0
2022-02-01 13:00:00,43.99,44.04,43.96,43.97,42766.0,43.99,44.04,43.96,43.97,42766.0
2022-02-01 13:05:00,43.98,44.0,43.88,43.91,44929.0,43.98,44.0,43.88,43.91,44929.0
2022-02-01 13:10:00,43.91,43.95,43.89,43.93,30648.0,43.91,43.95,43.89,43.93,30648.0
2022-02-01 13:15:00,43.92,43.98,43.9,43.93,38905.0,43.92,43.98,43.9,43.93,38905.0
2022-02-01 13:20:00,43.94,43.97,43.83,43.84,31456.0,43.94,43.97,43.83,43.84,31456.0
2022-02-01 13:25:00,43.84,43.99,43.83,43.97,30481.0,43.84,43.99,43.83,43.97,30481.0
2022-02-01 13:30:00,43.97,43.97,43.83,43.88,40648.0,43.97,43.97,43.83,43.88,40648.0
2022-02-01 13:35:00,43.87,43.95,43.83,43.94,42707.0,43.87,43.95,43.83,43.94,42707.0
2022-02-01 13:40:00,43.93,43.95,43.88,43.91,29332.0,43.93,43.95,43.88,43.91,29332.0
2022-02-01 13:45:00,43.91,43.96,43.88,43.91,37753.0,43.91,43.96,43.88,43.91,37753.0
2022-02-01 13:50:00,43.9,43.91,43.81,43.83,44175.0,43.9,43.91,43.81,43.83,44175.0
2022-02-01 13:55:00,43.82,43.82,43.7,43.8,50424.0,43.82,43.82,43.7,43.8,50424.0
2022-02-01 14:00:00,43.81,43.9,43.78,43.86,25583.0,43.81,43.9,43.78,43.86,25583.0
2022-02-01 14:05:00,43.85,43.91,43.8,43.91,57271.0,43.85,43.91,43.8,43.91,57271.0
2022-02-01 14:10:00,43.91,43.95,43.8,43.86,52902.0,43.91,43.95,43.8,43.86,52902.0
2022-02-01 14:15:00,43.87,43.9,43.84,43.85,20535.0,43.87,43.9,43.84,43.85,20535.0
2022-02-01 14:20:00,43.85,43.85,43.73,43.81,49310.0,43.85,43.85,43.73,43.81,49310.0
2022-02-01 14:25:00,43.79,43.82,43.76,43.82,25877.0,43.79,43.82,43.76,43.82,25877.0
2022-02-01 14:30:00,43.82,43.89,43.82,43.88,28508.0,43.82,43.89,43.82,43.88,28508.0
2022-02-01 14:35:00,43.88,43.9,43.79,43.82,40117.0,43.88,43.9,43.79,43.82,40117.0
2022-02-01 14:40:00,43.82,43.84,43.79,43.83,31699.0,43.82,43.84,43.79,43.83,31699.0
2022-02-01 14:45:00,43.83,43.86,43.81,43.83,30112.0,43.83,43.86,43.81,43.83,30112.0
2022-02-01 14:50:00,43.82,43.87,43.78,43.86,28985.0,43.82,43.87,43.78,43.86,28985.0
2022-02-01 14:55:00,43.86,43.86,43.78,43.79,56995.0,43.86,43.86,43.78,43.79,56995.0
2022-02-01 15:00:00,43.8,43.98,43.78,43.98,40134.0,43.8,43.98,43.78,43.98,40134.0
2022-02-01 15:05:00,43.96,44.05,43.92,44.02,101394.0,43.96,44.05,43.92,44.02,101394.0
2022-02-01 15:10:00,44.03,44.03,43.94,43.98,71805.0,44.03,44.03,43.94,43.98,71805.0
2022-02-01 15:15:00,43.99,44.0,43.94,43.99,51687.0,43.99,44.0,43.94,43.99,51687.0
2022-02-01 15:20:00,44.0,44.04,43.96,43.99,72619.0,44.0,44.04,43.96,43.99,72619.0
2022-02-01 15:25:00,43.99,44.0,43.9,43.9,48866.0,43.99,44.0,43.9,43.9,48866.0
2022-02-01 15:30:00,43.91,43.97,43.84,43.86,58564.0,43.91,43.97,43.84,43.86,58564.0
2022-02-01 15:35:00,43.86,43.89,43.79,43.8,111746.0,43.86,43.89,43.79,43.8,111746.0
2022-02-01 15:40:00,43.8,43.92,43.77,43.9,85754.0,43.8,43.92,43.77,43.9,85754.0
2022-02-01 15:45:00,43.9,44.03,43.89,44.02,164884.0,43.9,44.03,43.89,44.02,164884.0
2022-02-01 15:50:00,44.03,44.08,43.99,44.03,196995.0,44.03,44.08,43.99,44.03,196995.0
2022-02-01 15:55:00,44.04,44.08,43.95,43.95,327698.0,44.04,44.08,43.95,43.95,327698.0
2022-02-02 09:30:00,43.95,44.08,43.71,43.99,224072.0,43.95,44.08,43.71,43.99,224072.0
2022-02-02 09:35:00,43.99,44.21,43.98,44.13,120775.0,43.99,44.21,43.98,44.13,120775.0
2022-02-02 09:40:00,44.09,44.18,43.76,44.0,128797.0,44.09,44.18,43.76,44.0,128797.0
2022-02-02 09:45:00,44.01,44.04,43.55,43.6,318495.0,44.01,44.04,43.55,43.6,318495.0
2022-02-02 09:50:00,43.58,43.96,43.58,43.95,100312.0,43.58,43.96,43.58,43.95,100312.0
2022-02-02 09:55:00,43.95,44.04,43.73,43.73,87176.0,43.95,44.04,43.73,43.73,87176.0
2022-02-02 10:00:00,43.74,43.74,43.49,43.58,143766.0,43.74,43.74,43.49,43.58,143766.0
2022-02-02 10:05:00,43.59,43.79,43.54,43.75,79391.0,43.59,43.79,43.54,43.75,79391.0
2022-02-02 10:10:00,43.75,43.88,43.64,43.8,99391.0,43.75,43.88,43.64,43.8,99391.0
2022-02-02 10:15:00,43.79,43.89,43.68,43.84,67767.0,43.79,43.89,43.68,43.84,67767.0
2022-02-02 10:20:00,43.84,43.91,43.74,43.79,57805.0,43.84,43.91,43.74,43.79,57805.0
2022-02-02 10:25:00,43.78,43.84,43.55,43.56,106253.0,43.78,43.84,43.55,43.56,106253.0
2022-02-02 10:30:00,43.57,43.72,43.54,43.55,107838.0,43.57,43.72,43.54,43.55,107838.0
2022-02-02 10:35:00,43.55,43.56,43.45,43.47,104077.0,43.55,43.56,43.45,43.47,104077.0
2022-02-02 10:40:00,43.47,43.79,43.42,43.77,105078.0,43.47,43.79,43.42,43.77,105078.0
2022-02-02 10:45:00,43.76,43.98,43.76,43.93,146198.0,43.76,43.98,43.76,43.93,146198.0
2022-02-02 10:50:00,43.91,43.92,43.63,43.72,70457.0,43.91,43.92,43.63,43.72,70457.0
2022-02-02 10:55:00,43.73,43.78,43.66,43.72,58938.0,43.73,43.78,43.66,43.72,58938.0
2022-02-02 11:00:00,43.71,43.72,43.5,43.51,77205.0,43.71,43.72,43.5,43.51,77205.0
2022-02-02 11:05:00,43.5,43.56,43.38,43.43,83121.0,43.5,43.56,43.38,43.43,83121.0
2022-02-02 11:10:00,43.43,43.49,43.32,43.34,83019.0,43.43,43.49,43.32,43.34,83019.0
2022-02-02 11:15:00,43.33,43.41,43.25,43.38,87903.0,43.33,43.41,43.25,43.38,87903.0
2022-02-02 11:20:00,43.39,43.5,43.33,43.42,40108.0,43.39,43.5,43.33,43.42,40108.0
2022-02-02 11:25:00,43.43,43.48,43.41,43.47,46417.0,43.43,43.48,43.41,43.47,46417.0
2022-02-02 11:30:00,43.46,43.46,43.36,43.37,46097.0,43.46,43.46,43.36,43.37,46097.0
2022-02-02 11:35:00,43.35,43.39,43.2,43.23,54844.0,43.35,43.39,43.2,43.23,54844.0
2022-02-02 11:40:00,43.23,43.45,43.22,43.43,50390.0,43.23,43.45,43.22,43.43,50390.0
2022-02-02 11:45:00,43.42,43.55,43.38,43.54,66832.0,43.42,43.55,43.38,43.54,66832.0
2022-02-02 11:50:00,43.54,43.64,43.54,43.62,56417.0,43.54,43.64,43.54,43.62,56417.0
2022-02-02 11:55:00,43.59,43.7,43.55,43.66,62036.0,43.59,43.7,43.55,43.66,62036.0
2022-02-02 12:00:00,43.66,43.68,43.54,43.66,71055.0,43.66,43.68,43.54,43.66,71055.0
2022-02-02 12:05:00,43.67,43.82,43.65,43.81,81460.0,43.67,43.82,43.65,43.81,81460.0
2022-02-02 12:10:00,43.8,43.89,43.75,43.87,49338.0,43.8,43.89,43.75,43.87,49338.0
2022-02-02 12:15:00,43.87,43.96,43.84,43.92,110416.0,43.87,43.96,43.84,43.92,110416.0
2022-02-02 12:20:00,43.9,43.97,43.89,43.92,59528.0,43.9,43.97,43.89,43.92,59528.0
2022-02-02 12:25:00,43.93,44.0,43.89,43.97,51660.0,43.93,44.0,43.89,43.97,51660.0
2022-02-02 12:30:00,43.97,44.04,43.92,43.97,62688.0,43.97,44.04,43.92,43.97,62688.0
2022-02-02 12:35:00,43.97,44.14,43.92,44.13,88086.0,43.97,44.14,43.92,44.13,88086.0
2022-02-02 12:40:00,44.13,44.14,44.01,44.09,52359.0,44.13,44.14,44.01,44.09,52359.0
2022-02-02 12:45:00,44.08,44.16,44.08,44.11,72095.0,44.08,44.16,44.08,44.11,72095.0
2022-02-02 12:50:00,44.1,44.1,44.06,44.07,32710.0,44.1,44.1,44.06,44.07,32710.0
2022-02-02 12:55:00,44.07,44.12,44.04,44.11,27210.0,44.07,44.12,44.04,44.11,27210.0
2022-02-02 13:00:00,44.12,44.16,44.05,44.06,56128.0,44.12,44.16,44.05,44.06,56128.0
2022-02-02 13:05:00,44.06,44.1,43.96,43.96,72133.0,44.06,44.1,43.96,43.96,72133.0
2022-02-02 13:10:00,43.96,44.02,43.89,44.02,34634.0,43.96,44.02,43.89,44.02,34634.0
2022-02-02 13:15:00,44.0,44.08,43.99,44.05,35423.0,44.0,44.08,43.99,44.05,35423.0
2022-02-02 13:20:00,44.05,44.08,43.98,44.02,18947.0,44.05,44.08,43.98,44.02,18947.0
2022-02-02 13:25:00,44.01,44.05,43.91,43.96,53185.0,44.01,44.05,43.91,43.96,53185.0
2022-02-02 13:30:00,43.94,44.07,43.93,44.05,28847.0,43.94,44.07,43.93,44.05,28847.0
2022-02-02 13:35:00,44.05,44.1,43.96,44.03,104252.0,44.05,44.1,43.96,44.03,104252.0
2022-02-02 13:40:00,44.03,45.35,43.92,44.75,1380690.0,44.03,45.35,43.92,44.75,1380690.0
2022-02-02 13:45:00,44.74,45.2,44.57,44.57,1118443.0,44.74,45.2,44.57,44.57,1118443.0
2022-02-02 13:50:00,44.57,44.68,44.33,44.48,430761.0,44.57,44.68,44.33,44.48,430761.0
2022-02-02 13:55:00,44.47,44.67,44.34,44.61,420521.0,44.47,44.67,44.34,44.61,420521.0
2022-02-02 14:00:00,44.61,44.72,44.53,44.56,155363.0,44.61,44.72,44.53,44.56,155363.0
2022-02-02 14:05:00,44.56,44.57,44.39,44.43,103992.0,44.56,44.57,44.39,44.43,103992.0
2022-02-02 14:10:00,44.43,44.44,44.26,44.28,109830.0,44.43,44.44,44.26,44.28,109830.0
2022-02-02 14:15:00,44.29,44.29,44.17,44.25,121536.0,44.29,44.29,44.17,44.25,121536.0
2022-02-02 14:20:00,44.25,44.32,44.16,44.18,54415.0,44.25,44.32,44.16,44.18,54415.0
2022-02-02 14:25:00,44.18,44.21,44.11,44.2,54412.0,44.18,44.21,44.11,44.2,54412.0
2022-02-02 14:30:00,44.19,44.3,44.16,44.27,74500.0,44.19,44.3,44.16,44.27,74500.0
2022-02-02 14:35:00,44.28,44.3,44.13,44.16,93697.0,44.28,44.3,44.13,44.16,93697.0
2022-02-02 14:40:00,44.16,44.32,44.16,44.3,97015.0,44.16,44.32,44.16,44.3,97015.0
2022-02-02 14:45:00,44.3,44.42,44.3,44.37,145251.0,44.3,44.42,44.3,44.37,145251.0
2022-02-02 14:50:00,44.36,44.39,44.3,44.33,109184.0,44.36,44.39,44.3,44.33,109184.0
2022-02-02 14:55:00,44.32,44.36,44.29,44.32,143343.0,44.32,44.36,44.29,44.32,143343.0
2022-02-02 15:00:00,44.32,44.33,44.19,44.3,82781.0,44.32,44.33,44.19,44.3,82781.0
2022-02-02 15:05:00,44.3,44.4,44.28,44.34,84019.0,44.3,44.4,44.28,44.34,84019.0
2022-02-02 15:10:00,44.34,44.43,44.34,44.37,66876.0,44.34,44.43,44.34,44.37,66876.0
2022-02-02 15:15:00,44.37,44.44,44.36,44.4,45191.0,44.37,44.44,44.36,44.4,45191.0
2022-02-02 15:20:00,44.39,44.43,44.33,44.39,93706.0,44.39,44.43,44.33,44.39,93706.0
2022-02-02 15:25:00,44.38,44.41,44.26,44.32,74062.0,44.38,44.41,44.26,44.32,74062.0
2022-02-02 15:30:00,44.32,44.33,44.18,44.27,129083.0,44.32,44.33,44.18,44.27,129083.0
2022-02-02 15:35:00,44.27,44.31,44.16,44.16,87481.0,44.27,44.31,44.16,44.16,87481.0
2022-02-02 15:40:00,44.16,44.25,44.16,44.25,130796.0,44.16,44.25,44.16,44.25,130796.0
2022-02-02 15:45:00,44.25,44.35,44.23,44.29,136199.0,44.25,44.35,44.23,44.29,136199.0
2022-02-02 15:50:00,44.29,44.29,44.13,44.18,168266.0,44.29,44.29,44.13,44.18,168266.0
2022-02-02 15:55:00,44.19,44.21,44.09,44.11,328828.0,44.19,44.21,44.09,44.11,328828.0
2022-02-03 09:30:00,43.48,43.87,43.48,43.74,236478.0,43.48,43.87,43.48,43.74,236478.0
2022-02-03 09:35:00,43.75,44.16,43.75,44.16,173842.0,43.75,44.16,43.75,44.16,173842.0
2022-02-03 09:40:00,44.17,44.39,44.07,44.3,206705.0,44.17,44.39,44.07,44.3,206705.0
2022-02-03 09:45:00,44.31,44.31,43.95,44.09,128641.0,44.31,44.31,43.95,44.09,128641.0
2022-02-03 09:50:00,44.08,44.28,44.02,44.05,86458.0,44.08,44.28,44.02,44.05,86458.0
2022-02-03 09:55:00,44.05,44.4,44.01,44.1,85370.0,44.05,44.4,44.01,44.1,85370.0
2022-02-03 10:00:00,44.12,44.18,43.86,43.93,103745.0,44.12,44.18,43.86,43.93,103745.0
2022-02-03 10:05:00,43.93,44.17,43.9,44.09,93562.0,43.93,44.17,43.9,44.09,93562.0
2022-02-03 10:10:00,44.08,44.09,43.81,44.0,164668.0,44.08,44.09,43.81,44.0,164668.0
2022-02-03 10:15:00,44.02,44.39,44.02,44.39,58267.0,44.02,44.39,44.02,44.39,58267.0
2022-02-03 10:20:00,44.36,44.4,44.01,44.05,82554.0,44.36,44.4,44.01,44.05,82554.0
2022-02-03 10:25:00,44.05,44.12,43.99,44.12,48267.0,44.05,44.12,43.99,44.12,48267.0
2022-02-03 10:30:00,44.15,44.27,44.02,44.05,68043.0,44.15,44.27,44.02,44.05,68043.0
2022-02-03 10:35:00,44.05,44.11,43.98,44.1,64893.0,44.05,44.11,43.98,44.1,64893.0
2022-02-03 10:40:00,44.11,44.25,44.1,44.21,49282.0,44.11,44.25,44.1,44.21,49282.0
2022-02-03 10:45:00,44.25,44.27,44.08,44.08,36857.0,44.25,44.27,44.08,44.08,36857.0
2022-02-03 10:50:00,44.08,44.23,44.07,44.23,60654.0,44.08,44.23,44.07,44.23,60654.0
2022-02-03 10:55:00,44.22,44.27,44.15,44.15,38258.0,44.22,44.27,44.15,44.15,38258.0
2022-02-03 11:00:00,44.17,44.2,44.06,44.14,127159.0,44.17,44.2,44.06,44.14,127159.0
2022-02-03 11:05:00,44.13,44.33,44.13,44.31,65861.0,44.13,44.33,44.13,44.31,65861.0
2022-02-03 11:10:00,44.3,44.41,44.26,44.35,65441.0,44.3,44.41,44.26,44.35,65441.0
2022-02-03 11:15:00,44.36,44.36,44.24,44.3,75713.0,44.36,44.36,44.24,44.3,75713.0
2022-02-03 11:20:00,44.29,44.37,44.26,44.37,97059.0,44.29,44.37,44.26,44.37,97059.0
2022-02-03 11:25:00,44.36,44.48,44.32,44.38,97133.0,44.36,44.48,44.32,44.38,97133.0
2022-02-03 11:30:00,44.37,44.45,44.19,44.2,97796.0,44.37,44.45,44.19,44.2,97796.0
2022-02-03 11:35:00,44.22,44.25,44.07,44.11,69720.0,44.22,44.25,44.07,44.11,69720.0
2022-02-03 11:40:00,44.14,44.14,44.05,44.09,96086.0,44.14,44.14,44.05,44.09,96086.0
2022-02-03 11:45:00,44.07,44.1,43.98,43.99,65284.0,44.07,44.1,43.98,43.99,65284.0
2022-02-03 11:50:00,43.99,44.08,43.96,43.98,81063.0,43.99,44.08,43.96,43.98,81063.0
2022-02-03 11:55:00,43.98,44.0,43.8,43.82,56536.0,43.98,44.0,43.8,43.82,56536.0
2022-02-03 12:00:00,43.81,43.89,43.73,43.75,102010.0,43.81,43.89,43.73,43.75,102010.0
2022-02-03 12:05:00,43.75,43.84,43.7,43.81,55503.0,43.75,43.84,43.7,43.81,55503.0
2022-02-03 12:10:00,43.81,43.84,43.76,43.84,53619.0,43.81,43.84,43.76,43.84,53619.0
2022-02-03 12:15:00,43.82,43.82,43.69,43.69,54949.0,43.82,43.82,43.69,43.69,54949.0
2022-02-03 12:20:00,43.69,43.85,43.67,43.8,71043.0,43.69,43.85,43.67,43.8,71043.0
2022-02-03 12:25:00,43.81,43.84,43.75,43.8,38768.0,43.81,43.84,43.75,43.8,38768.0
2022-02-03 12:30:00,43.8,43.91,43.79,43.91,54999.0,43.8,43.91,43.79,43.91,54999.0
2022-02-03 12:35:00,43.9,44.02,43.89,43.91,70939.0,43.9,44.02,43.89,43.91,70939.0
2022-02-03 12:40:00,43.91,43.97,43.84,43.84,79249.0,43.91,43.97,43.84,43.84,79249.0
2022-02-03 12:45:00,43.84,43.88,43.77,43.84,38856.0,43.84,43.88,43.77,43.84,38856.0
2022-02-03 12:50:00,43.84,43.91,43.8,43.83,57531.0,43.84,43.91,43.8,43.83,57531.0
2022-02-03 12:55:00,43.84,43.85,43.7,43.77,39633.0,43.84,43.85,43.7,43.77,39633.0
2022-02-03 13:00:00,43.76,43.77,43.65,43.66,81415.0,43.76,43.77,43.65,43.66,81415.0
2022-02-03 13:05:00,43.66,43.74,43.61,43.62,47522.0,43.66,43.74,43.61,43.62,47522.0
2022-02-03 13:10:00,43.62,43.65,43.48,43.64,222588.0,43.62,43.65,43.48,43.64,222588.0
2022-02-03 13:15:00,43.65,43.69,43.57,43.6,32457.0,43.65,43.69,43.57,43.6,32457.0
2022-02-03 13:20:00,43.59,43.74,43.57,43.73,52012.0,43.59,43.74,43.57,43.73,52012.0
2022-02-03 13:25:00,43.73,43.73,43.66,43.69,32982.0,43.73,43.73,43.66,43.69,32982.0
2022-02-03 13:30:00,43.7,43.81,43.7,43.77,42789.0,43.7,43.81,43.7,43.77,42789.0
2022-02-03 13:35:00,43.76,43.78,43.66,43.68,35661.0,43.76,43.78,43.66,43.68,35661.0
2022-02-03 13:40:00,43.69,43.71,43.63,43.64,38035.0,43.69,43.71,43.63,43.64,38035.0
2022-02-03 13:45:00,43.65,43.71,43.62,43.63,30878.0,43.65,43.71,43.62,43.63,30878.0
2022-02-03 13:50:00,43.63,43.66,43.59,43.61,27930.0,43.63,43.66,43.59,43.61,27930.0
2022-02-03 13:55:00,43.62,43.64,43.58,43.59,21827.0,43.62,43.64,43.58,43.59,21827.0
2022-02-03 14:00:00,43.59,43.71,43.59,43.65,30864.0,43.59,43.71,43.59,43.65,30864.0
2022-02-03 14:05:00,43.65,43.74,43.65,43.7,40752.0,43.65,43.74,43.65,43.7,40752.0
2022-02-03 14:10:00,43.71,43.73,43.59,43.63,38658.0,43.71,43.73,43.59,43.63,38658.0
2022-02-03 14:15:00,43.63,43.69,43.62,43.65,45695.0,43.63,43.69,43.62,43.65,45695.0
2022-02-03 14:20:00,43.64,43.69,43.63,43.65,36599.0,43.64,43.69,43.63,43.65,36599.0
2022-02-03 14:25:00,43.64,43.67,43.54,43.56,39486.0,43.64,43.67,43.54,43.56,39486.0
2022-02-03 14:30:00,43.54,43.54,43.44,43.46,86925.0,43.54,43.54,43.44,43.46,86925.0
2022-02-03 14:35:00,43.46,43.46,43.36,43.39,91431.0,43.46,43.46,43.36,43.39,91431.0
2022-02-03 14:40:00,43.39,43.39,43.15,43.16,128996.0,43.39,43.39,43.15,43.16,128996.0
2022-02-03 14:45:00,43.16,43.19,43.13,43.18,132660.0,43.16,43.19,43.13,43.18,132660.0
2022-02-03 14:50:00,43.19,43.32,43.18,43.27,55785.0,43.19,43.32,43.18,43.27,55785.0
2022-02-03 14:55:00,43.27,43.36,43.27,43.34,42858.0,43.27,43.36,43.27,43.34,42858.0
2022-02-03 15:00:00,43.34,43.37,43.24,43.26,46104.0,43.34,43.37,43.24,43.26,46104.0
2022-02-03 15:05:00,43.26,43.31,43.24,43.27,66124.0,43.26,43.31,43.24,43.27,66124.0
2022-02-03 15:10:00,43.26,43.36,43.25,43.33,37202.0,43.26,43.36,43.25,43.33,37202.0
2022-02-03 15:15:00,43.34,43.4,43.31,43.33,72763.0,43.34,43.4,43.31,43.33,72763.0
2022-02-03 15:20:00,43.32,43.43,43.32,43.34,53094.0,43.32,43.43,43.32,43.34,53094.0
2022-02-03 15:25:00,43.34,43.34,43.24,43.28,43291.0,43.34,43.34,43.24,43.28,43291.0
2022-02-03 15:30:00,43.28,43.3,43.18,43.18,72922.0,43.28,43.3,43.18,43.18,72922.0
2022-02-03 15:35:00,43.18,43.19,43.11,43.17,92460.0,43.18,43.19,43.11,43.17,92460.0
2022-02-03 15:40:00,43.16,43.22,43.12,43.18,86460.0,43.16,43.22,43.12,43.18,86460.0
2022-02-03 15:45:00,43.18,43.22,43.13,43.2,93811.0,43.18,43.22,43.13,43.2,93811.0
2022-02-03 15:50:00,43.19,43.19,43.04,43.05,182805.0,43.19,43.19,43.04,43.05,182805.0
2022-02-03 15:55:00,43.05,43.24,43.04,43.08,265718.0,43.05,43.24,43.04,43.08,265718.0
2022-02-04 09:30:00,42.74,42.93,42.35,42.37,214098.0,42.74,42.93,42.35,42.37,214098.0
2022-02-04 09:35:00,42.35,42.57,42.19,42.21,161835.0,42.35,42.57,42.19,42.21,161835.0
2022-02-04 09:40:00,42.23,42.48,42.05,42.19,173680.0,42.23,42.48,42.05,42.19,173680.0
2022-02-04 09:45:00,42.18,42.43,42.15,42.35,135631.0,42.18,42.43,42.15,42.35,135631.0
2022-02-04 09:50:00,42.34,42.4,42.09,42.16,80093.0,42.34,42.4,42.09,42.16,80093.0
2022-02-04 09:55:00,42.18,42.27,42.12,42.22,99514.0,42.18,42.27,42.12,42.22,99514.0
2022-02-04 10:00:00,42.23,42.38,42.04,42.16,157077.0,42.23,42.38,42.04,42.16,157077.0
2022-02-04 10:05:00,42.17,42.35,42.12,42.12,109286.0,42.17,42.35,42.12,42.12,109286.0
2022-02-04 10:10:00,42.14,42.35,41.98,42.34,190367.0,42.14,42.35,41.98,42.34,190367.0
2022-02-04 10:15:00,42.34,42.52,42.34,42.47,115376.0,42.34,42.52,42.34,42.47,115376.0
2022-02-04 10:20:00,42.48,42.65,42.45,42.55,115124.0,42.48,42.65,42.45,42.55,115124.0
2022-02-04 10:25:00,42.54,42.65,42.25,42.26,161954.0,42.54,42.65,42.25,42.26,161954.0
2022-02-04 10:30:00,42.27,42.56,42.26,42.54,89941.0,42.27,42.56,42.26,42.54,89941.0
2022-02-04 10:35:00,42.53,42.59,42.31,42.35,203771.0,42.53,42.59,42.31,42.35,203771.0
2022-02-04 10:40:00,42.36,42.41,42.2,42.25,58249.0,42.36,42.41,42.2,42.25,58249.0
2022-02-04 10:45:00,42.24,42.24,42.09,42.15,99314.0,42.24,42.24,42.09,42.15,99314.0
2022-02-04 10:50:00,42.14,42.19,42.08,42.19,76137.0,42.14,42.19,42.08,42.19,76137.0
2022-02-04 10:55:00,42.17,42.25,42.12,42.16,190267.0,42.17,42.25,42.12,42.16,190267.0
2022-02-04 11:00:00,42.14,42.35,42.08,42.32,108728.0,42.14,42.35,42.08,42.32,108728.0
2022-02-04 11:05:00,42.31,42.36,42.25,42.26,32415.0,42.31,42.36,42.25,42.26,32415.0
2022-02-04 11:10:00,42.24,42.26,42.07,42.07,59552.0,42.24,42.26,42.07,42.07,59552.0
2022-02-04 11:15:00,42.08,42.18,42.02,42.16,57041.0,42.08,42.18,42.02,42.16,57041.0
2022-02-04 11:20:00,42.15,42.2,42.02,42.1,56485.0,42.15,42.2,42.02,42.1,56485.0
2022-02-04 11:25:00,42.1,42.32,42.1,42.22,103234.0,42.1,42.32,42.1,42.22,103234.0
2022-02-04 11:30:00,42.25,42.37,42.18,42.31,77027.0,42.25,42.37,42.18,42.31,77027.0
2022-02-04 11:35:00,42.32,42.39,42.27,42.34,59452.0,42.32,42.39,42.27,42.34,59452.0
2022-02-04 11:40:00,42.34,42.47,42.34,42.47,46580.0,42.34,42.47,42.34,42.47,46580.0
2022-02-04 11:45:00,42.46,42.57,42.42,42.44,78156.0,42.46,42.57,42.42,42.44,78156.0
2022-02-04 11:50:00,42.44,42.45,42.36,42.43,41217.0,42.44,42.45,42.36,42.43,41217.0
2022-02-04 11:55:00,42.44,42.51,42.36,42.37,67933.0,42.44,42.51,42.36,42.37,67933.0
2022-02-04 12:00:00,42.38,42.43,42.33,42.38,42787.0,42.38,42.43,42.33,42.38,42787.0
2022-02-04 12:05:00,42.36,42.43,42.32,42.41,41084.0,42.36,42.43,42.32,42.41,41084.0
2022-02-04 12:10:00,42.41,42.5,42.33,42.45,35836.0,42.41,42.5,42.33,42.45,35836.0
2022-02-04 12:15:00,42.46,42.48,42.36,42.4,29979.0,42.46,42.48,42.36,42.4,29979.0
2022-02-04 12:20:00,42.4,42.47,42.37,42.46,24923.0,42.4,42.47,42.37,42.46,24923.0
2022-02-04 12:25:00,42.46,42.5,42.43,42.48,35509.0,42.46,42.5,42.43,42.48,35509.0
2022-02-04 12:30:00,42.49,42.54,42.37,42.41,43033.0,42.49,42.54,42.37,42.41,43033.0
2022-02-04 12:35:00,42.41,42.42,42.34,42.39,67936.0,42.41,42.42,42.34,42.39,67936.0
2022-02-04 12:40:00,42.39,42.48,42.38,42.41,57078.0,42.39,42.48,42.38,42.41,57078.0
2022-02-04 12:45:00,42.42,42.49,42.41,42.46,80184.0,42.42,42.49,42.41,42.46,80184.0
2022-02-04 12:50:00,42.47,42.48,42.42,42.42,29791.0,42.47,42.48,42.42,42.42,29791.0
2022-02-04 12:55:00,42.43,42.5,42.4,42.48,52437.0,42.43,42.5,42.4,42.48,52437.0
2022-02-04 13:00:00,42.49,42.72,42.49,42.72,119591.0,42.49,42.72,42.49,42.72,119591.0
2022-02-04 13:05:00,42.72,42.77,42.69,42.76,105707.0,42.72,42.77,42.69,42.76,105707.0
2022-02-04 13:10:00,42.76,42.82,42.72,42.75,55701.0,42.76,42.82,42.72,42.75,55701.0
2022-02-04 13:15:00,42.76,42.76,42.65,42.68,44564.0,42.76,42.76,42.65,42.68,44564.0
2022-02-04 13:20:00,42.68,42.8,42.67,42.8,33948.0,42.68,42.8,42.67,42.8,33948.0
2022-02-04 13:25:00,42.78,42.78,42.66,42.71,49205.0,42.78,42.78,42.66,42.71,49205.0
2022-02-04 13:30:00,42.71,42.76,42.67,42.75,18079.0,42.71,42.76,42.67,42.75,18079.0
2022-02-04 13:35:00,42.75,42.77,42.67,42.73,40958.0,42.75,42.77,42.67,42.73,40958.0
2022-02-04 13:40:00,42.73,42.76,42.62,42.67,64388.0,42.73,42.76,42.62,42.67,64388.0
2022-02-04 13:45:00,42.67,42.69,42.57,42.62,57719.0,42.67,42.69,42.57,42.62,57719.0
2022-02-04 13:50:00,42.63,42.7,42.62,42.68,37495.0,42.63,42.7,42.62,42.68,37495.0
2022-02-04 13:55:00,42.68,42.77,42.66,42.75,62424.0,42.68,42.77,42.66,42.75,62424.0
2022-02-04 14:00:00,42.75,42.76,42.68,42.69,54145.0,42.75,42.76,42.68,42.69,54145.0
2022-02-04 14:05:00,42.69,42.74,42.65,42.73,30392.0,42.69,42.74,42.65,42.73,30392.0
2022-02-04 14:10:00,42.73,42.76,42.63,42.65,48211.0,42.73,42.76,42.63,42.65,48211.0
2022-02-04 14:15:00,42.66,42.72,42.6,42.6,30353.0,42.66,42.72,42.6,42.6,30353.0
2022-02-04 14:20:00,42.6,42.66,42.58,42.63,38814.0,42.6,42.66,42.58,42.63,38814.0
2022-02-04 14:25:00,42.63,42.7,42.62,42.64,40596.0,42.63,42.7,42.62,42.64,40596.0
2022-02-04 14:30:00,42.64,42.7,42.6,42.65,42756.0,42.64,42.7,42.6,42.65,42756.0
2022-02-04 14:35:00,42.65,42.83,42.64,42.83,66673.0,42.65,42.83,42.64,42.83,66673.0
2022-02-04 14:40:00,42.83,42.87,42.71,42.73,68497.0,42.83,42.87,42.71,42.73,68497.0
2022-02-04 14:45:00,42.72,42.75,42.66,42.69,172812.0,42.72,42.75,42.66,42.69,172812.0
2022-02-04 14:50:00,42.7,42.76,42.67,42.75,63659.0,42.7,42.76,42.67,42.75,63659.0
2022-02-04 14:55:00,42.73,42.78,42.69,42.73,48706.0,42.73,42.78,42.69,42.73,48706.0
2022-02-04 15:00:00,42.74,42.86,42.72,42.83,57341.0,42.74,42.86,42.72,42.83,57341.0
2022-02-04 15:05:00,42.83,42.83,42.74,42.8,55493.0,42.83,42.83,42.74,42.8,55493.0
2022-02-04 15:10:00,42.8,42.94,42.79,42.94,75157.0,42.8,42.94,42.79,42.94,75157.0
2022-02-04 15:15:00,42.94,42.99,42.92,42.96,81287.0,42.94,42.99,42.92,42.96,81287.0
2022-02-04 15:20:00,42.95,43.01,42.89,43.0,87500.0,42.95,43.01,42.89,43.0,87500.0
2022-02-04 15:25:00,43.0,43.01,42.93,42.96,73793.0,43.0,43.01,42.93,42.96,73793.0
2022-02-04 15:30:00,42.96,43.13,42.96,43.09,85347.0,42.96,43.13,42.96,43.09,85347.0
2022-02-04 15:35:00,43.08,43.11,43.03,43.05,61633.0,43.08,43.11,43.03,43.05,61633.0
2022-02-04 15:40:00,43.04,43.05,42.91,42.92,135726.0,43.04,43.05,42.91,42.92,135726.0
2022-02-04 15:45:00,42.92,42.92,42.79,42.84,165454.0,42.92,42.92,42.79,42.84,165454.0
2022-02-04 15:50:00,42.84,42.92,42.81,42.86,121701.0,42.84,42.92,42.81,42.86,121701.0
2022-02-04 15:55:00,42.86,42.88,42.8,42.82,254365.0,42.86,42.88,42.8,42.82,254365.0
2022-02-07 09:30:00,43.35,43.84,43.21,43.59,454840.0,43.35,43.84,43.21,43.59,454840.0
2022-02-07 09:35:00,43.58,44.2,43.56,44.12,230789.0,43.58,44.2,43.56,44.12,230789.0
2022-02-07 09:40:00,44.11,44.29,43.96,44.0,149096.0,44.11,44.29,43.96,44.0,149096.0
2022-02-07 09:45:00,44.01,44.14,43.83,43.86,133547.0,44.01,44.14,43.83,43.86,133547.0
2022-02-07 09:50:00,43.92,44.33,43.87,44.32,128858.0,43.92,44.33,43.87,44.32,128858.0
2022-02-07 09:55:00,44.32,44.37,44.03,44.24,113686.0,44.32,44.37,44.03,44.24,113686.0
2022-02-07 10:00:00,44.24,44.24,43.95,44.05,182688.0,44.24,44.24,43.95,44.05,182688.0
2022-02-07 10:05:00,44.06,44.12,43.86,44.08,113842.0,44.06,44.12,43.86,44.08,113842.0
2022-02-07 10:10:00,44.11,44.16,43.7,43.72,105674.0,44.11,44.16,43.7,43.72,105674.0
2022-02-07 10:15:00,43.71,43.72,43.5,43.61,184701.0,43.71,43.72,43.5,43.61,184701.0
2022-02-07 10:20:00,43.62,43.98,43.57,43.96,80577.0,43.62,43.98,43.57,43.96,80577.0
2022-02-07 10:25:00,43.96,44.09,43.91,44.09,76384.0,43.96,44.09,43.91,44.09,76384.0
2022-02-07 10:30:00,44.09,44.34,43.85,44.32,136519.0,44.09,44.34,43.85,44.32,136519.0
2022-02-07 10:35:00,44.31,44.43,44.24,44.36,156521.0,44.31,44.43,44.24,44.36,156521.0
2022-02-07 10:40:00,44.36,44.4,44.06,44.12,94916.0,44.36,44.4,44.06,44.12,94916.0
2022-02-07 10:45:00,44.13,44.21,44.1,44.14,61588.0,44.13,44.21,44.1,44.14,61588.0
2022-02-07 10:50:00,44.13,44.28,44.06,44.18,52262.0,44.13,44.28,44.06,44.18,52262.0
2022-02-07 10:55:00,44.17,44.28,44.12,44.23,91405.0,44.17,44.28,44.12,44.23,91405.0
2022-02-07 11:00:00,44.23,44.3,44.1,44.14,64050.0,44.23,44.3,44.1,44.14,64050.0
2022-02-07 11:05:00,44.13,44.28,44.07,44.11,98088.0,44.13,44.28,44.07,44.11,98088.0
2022-02-07 11:10:00,44.1,44.31,44.08,44.3,72085.0,44.1,44.31,44.08,44.3,72085.0
2022-02-07 11:15:00,44.29,44.3,44.11,44.21,91786.0,44.29,44.3,44.11,44.21,91786.0
2022-02-07 11:20:00,44.22,44.26,44.15,44.15,41421.0,44.22,44.26,44.15,44.15,41421.0
2022-02-07 11:25:00,44.16,44.28,44.16,44.24,78708.0,44.16,44.28,44.16,44.24,78708.0
2022-02-07 11:30:00,44.25,44.28,44.05,44.12,68326.0,44.25,44.28,44.05,44.12,68326.0
2022-02-07 11:35:00,44.13,44.17,43.91,43.93,81629.0,44.13,44.17,43.91,43.93,81629.0
2022-02-07 11:40:00,43.94,44.0,43.88,43.9,66065.0,43.94,44.0,43.88,43.9,66065.0
2022-02-07 11:45:00,43.88,44.02,43.86,44.0,66370.0,43.88,44.02,43.86,44.0,66370.0
2022-02-07 11:50:00,43.99,43.99,43.76,43.84,47066.0,43.99,43.99,43.76,43.84,47066.0
2022-02-07 11:55:00,43.84,43.94,43.8,43.93,40723.0,43.84,43.94,43.8,43.93,40723.0
2022-02-07 12:00:00,43.92,43.96,43.79,43.94,38240.0,43.92,43.96,43.79,43.94,38240.0
2022-02-07 12:05:00,43.92,43.92,43.81,43.84,29686.0,43.92,43.92,43.81,43.84,29686.0
2022-02-07 12:10:00,43.84,43.9,43.74,43.88,52631.0,43.84,43.9,43.74,43.88,52631.0
2022-02-07 12:15:00,43.84,43.99,43.84,43.95,33217.0,43.84,43.99,43.84,43.95,33217.0
2022-02-07 12:20:00,43.94,44.06,43.92,44.04,28193.0,43.94,44.06,43.92,44.04,28193.0
2022-02-07 12:25:00,44.04,44.1,43.93,44.01,32645.0,44.04,44.1,43.93,44.01,32645.0
2022-02-07 12:30:00,44.01,44.09,43.96,44.03,26929.0,44.01,44.09,43.96,44.03,26929.0
2022-02-07 12:35:00,44.04,44.07,43.9,43.94,45844.0,44.04,44.07,43.9,43.94,45844.0
2022-02-07 12:40:00,43.97,44.1,43.96,44.1,42814.0,43.97,44.1,43.96,44.1,42814.0
2022-02-07 12:45:00,44.1,44.27,44.07,44.22,270820.0,44.1,44.27,44.07,44.22,270820.0
2022-02-07 12:50:00,44.21,44.26,44.14,44.16,47635.0,44.21,44.26,44.14,44.16,47635.0
2022-02-07 12:55:00,44.15,44.2,44.06,44.09,32069.0,44.15,44.2,44.06,44.09,32069.0
2022-02-07 13:00:00,44.09,44.21,44.07,44.16,52860.0,44.09,44.21,44.07,44.16,52860.0
2022-02-07 13:05:00,44.16,44.32,44.15,44.32,55783.0,44.16,44.32,44.15,44.32,55783.0
2022-02-07 13:10:00,44.33,44.44,44.29,44.42,61701.0,44.33,44.44,44.29,44.42,61701.0
2022-02-07 13:15:00,44.41,44.42,44.33,44.4,62880.0,44.41,44.42,44.33,44.4,62880.0
2022-02-07 13:20:00,44.4,44.43,44.34,44.36,82384.0,44.4,44.43,44.34,44.36,82384.0
2022-02-07 13:25:00,44.37,44.43,44.28,44.38,57886.0,44.37,44.43,44.28,44.38,57886.0
2022-02-07 13:30:00,44.37,44.43,44.31,44.33,42058.0,44.37,44.43,44.31,44.33,42058.0
2022-02-07 13:35:00,44.33,44.45,44.31,44.44,35561.0,44.33,44.45,44.31,44.44,35561.0
2022-02-07 13:40:00,44.45,44.53,44.41,44.52,90645.0,44.45,44.53,44.41,44.52,90645.0
2022-02-07 13:45:00,44.52,44.54,44.39,44.43,108361.0,44.52,44.54,44.39,44.43,108361.0
2022-02-07 13:50:00,44.43,44.5,44.37,44.41,56331.0,44.43,44.5,44.37,44.41,56331.0
2022-02-07 13:55:00,44.41,44.51,44.39,44.48,42369.0,44.41,44.51,44.39,44.48,42369.0
2022-02-07 14:00:00,44.47,44.5,44.44,44.49,36062.0,44.47,44.5,44.44,44.49,36062.0
2022-02-07 14:05:00,44.48,44.51,44.42,44.46,49657.0,44.48,44.51,44.42,44.46,49657.0
2022-02-07 14:10:00,44.45,44.48,44.44,44.47,51143.0,44.45,44.48,44.44,44.47,51143.0
2022-02-07 14:15:00,44.47,44.55,44.43,44.48,49696.0,44.47,44.55,44.43,44.48,49696.0
2022-02-07 14:20:00,44.47,44.55,44.45,44.55,71129.0,44.47,44.55,44.45,44.55,71129.0
2022-02-07 14:25:00,44.55,44.7,44.52,44.66,125634.0,44.55,44.7,44.52,44.66,125634.0
2022-02-07 14:30:00,44.66,44.68,44.61,44.68,48396.0,44.66,44.68,44.61,44.68,48396.0
2022-02-07 14:35:00,44.68,44.73,44.63,44.65,62973.0,44.68,44.73,44.63,44.65,62973.0
2022-02-07 14:40:00,44.65,44.78,44.62,44.76,82633.0,44.65,44.78,44.62,44.76,82633.0
2022-02-07 14:45:00,44.76,44.8,44.72,44.74,60614.0,44.76,44.8,44.72,44.74,60614.0
2022-02-07 14:50:00,44.75,44.83,44.73,44.8,67854.0,44.75,44.83,44.73,44.8,67854.0
2022-02-07 14:55:00,44.8,44.9,44.79,44.89,80913.0,44.8,44.9,44.79,44.89,80913.0
2022-02-07 15:00:00,44.88,44.94,44.82,44.94,115656.0,44.88,44.94,44.82,44.94,115656.0
2022-02-07 15:05:00,44.94,44.99,44.89,44.9,96383.0,44.94,44.99,44.89,44.9,96383.0
2022-02-07 15:10:00,44.91,44.94,44.87,44.94,110817.0,44.91,44.94,44.87,44.94,110817.0
2022-02-07 15:15:00,44.93,44.93,44.78,44.78,53260.0,44.93,44.93,44.78,44.78,53260.0
2022-02-07 15:20:00,44.79,44.84,44.68,44.7,71305.0,44.79,44.84,44.68,44.7,71305.0
2022-02-07 15:25:00,44.7,44.76,44.65,44.7,135807.0,44.7,44.76,44.65,44.7,135807.0
2022-02-07 15:30:00,44.7,44.79,44.63,44.66,84948.0,44.7,44.79,44.63,44.66,84948.0
2022-02-07 15:35:00,44.68,44.7,44.46,44.48,107168.0,44.68,44.7,44.46,44.48,107168.0
2022-02-07 15:40:00,44.47,44.56,44.43,44.55,84017.0,44.47,44.56,44.43,44.55,84017.0
2022-02-07 15:45:00,44.54,44.55,44.39,44.44,149419.0,44.54,44.55,44.39,44.44,149419.0
2022-02-07 15:50:00,44.45,44.58,44.29,44.32,254082.0,44.45,44.58,44.29,44.32,254082.0
2022-02-07 15:55:00,44.32,44.46,44.32,44.43,275187.0,44.32,44.46,44.32,44.43,275187.0
2022-02-08 09:30:00,44.99,45.1,44.57,44.65,297210.0,44.99,45.1,44.57,44.65,297210.0
2022-02-08 09:35:00,44.64,45.31,44.64,45.21,150715.0,44.64,45.31,44.64,45.21,150715.0
2022-02-08 09:40:00,45.19,45.61,45.16,45.53,272159.0,45.19,45.61,45.16,45.53,272159.0
2022-02-08 09:45:00,45.53,45.57,45.32,45.42,148307.0,45.53,45.57,45.32,45.42,148307.0
2022-02-08 09:50:00,45.41,45.58,45.17,45.43,146524.0,45.41,45.58,45.17,45.43,146524.0
2022-02-08 09:55:00,45.43,45.44,45.0,45.05,146448.0,45.43,45.44,45.0,45.05,146448.0
2022-02-08 10:00:00,45.04,45.04,44.72,44.91,270410.0,45.04,45.04,44.72,44.91,270410.0
2022-02-08 10:05:00,44.91,45.35,44.86,45.22,134736.0,44.91,45.35,44.86,45.22,134736.0
2022-02-08 10:10:00,45.22,45.58,45.22,45.57,141133.0,45.22,45.58,45.22,45.57,141133.0
2022-02-08 10:15:00,45.57,45.61,45.31,45.41,126605.0,45.57,45.61,45.31,45.41,126605.0
2022-02-08 10:20:00,45.39,45.61,45.37,45.59,75099.0,45.39,45.61,45.37,45.59,75099.0
2022-02-08 10:25:00,45.58,45.64,45.36,45.41,82264.0,45.58,45.64,45.36,45.41,82264.0
2022-02-08 10:30:00,45.41,45.53,45.32,45.41,58716.0,45.41,45.53,45.32,45.41,58716.0
2022-02-08 10:35:00,45.41,45.63,45.37,45.55,76343.0,45.41,45.63,45.37,45.55,76343.0
2022-02-08 10:40:00,45.54,45.55,45.43,45.55,57526.0,45.54,45.55,45.43,45.55,57526.0
2022-02-08 10:45:00,45.55,45.74,45.54,45.73,122788.0,45.55,45.74,45.54,45.73,122788.0
2022-02-08 10:50:00,45.73,45.86,45.68,45.82,106412.0,45.73,45.86,45.68,45.82,106412.0
2022-02-08 10:55:00,45.8,45.88,45.78,45.83,117061.0,45.8,45.88,45.78,45.83,117061.0
2022-02-08 11:00:00,45.84,46.13,45.82,46.04,267238.0,45.84,46.13,45.82,46.04,267238.0
2022-02-08 11:05:00,46.03,46.08,45.92,45.96,92953.0,46.03,46.08,45.92,45.96,92953.0
2022-02-08 11:10:00,45.95,46.05,45.92,46.0,135943.0,45.95,46.05,45.92,46.0,135943.0
2022-02-08 11:15:00,46.0,46.1,45.93,46.05,120881.0,46.0,46.1,45.93,46.05,120881.0
2022-02-08 11:20:00,46.05,46.06,45.87,45.98,95896.0,46.05,46.06,45.87,45.98,95896.0
2022-02-08 11:25:00,46.0,46.02,45.91,45.97,68118.0,46.0,46.02,45.91,45.97,68118.0
2022-02-08 11:30:00,45.97,46.0,45.91,45.97,96599.0,45.97,46.0,45.91,45.97,96599.0
2022-02-08 11:35:00,45.96,46.14,45.91,46.1,171083.0,45.96,46.14,45.91,46.1,171083.0
2022-02-08 11:40:00,46.1,46.25,46.1,46.14,249169.0,46.1,46.25,46.1,46.14,249169.0
2022-02-08 11:45:00,46.16,46.19,46.08,46.14,71407.0,46.16,46.19,46.08,46.14,71407.0
2022-02-08 11:50:00,46.14,46.25,46.09,46.15,91912.0,46.14,46.25,46.09,46.15,91912.0
2022-02-08 11:55:00,46.15,46.19,46.1,46.1,43156.0,46.15,46.19,46.1,46.1,43156.0
2022-02-08 12:00:00,46.12,46.22,46.12,46.17,72302.0,46.12,46.22,46.12,46.17,72302.0
2022-02-08 12:05:00,46.18,46.22,46.07,46.2,84150.0,46.18,46.22,46.07,46.2,84150.0
2022-02-08 12:10:00,46.2,46.23,46.09,46.09,137603.0,46.2,46.23,46.09,46.09,137603.0
2022-02-08 12:15:00,46.11,46.24,46.06,46.09,66543.0,46.11,46.24,46.06,46.09,66543.0
2022-02-08 12:20:00,46.09,46.23,46.09,46.22,108425.0,46.09,46.23,46.09,46.22,108425.0
2022-02-08 12:25:00,46.22,46.29,46.16,46.27,140852.0,46.22,46.29,46.16,46.27,140852.0
2022-02-08 12:30:00,46.27,46.38,46.26,46.36,64724.0,46.27,46.38,46.26,46.36,64724.0
2022-02-08 12:35:00,46.37,46.37,46.24,46.32,99568.0,46.37,46.37,46.24,46.32,99568.0
2022-02-08 12:40:00,46.32,46.36,46.2,46.23,177559.0,46.32,46.36,46.2,46.23,177559.0
2022-02-08 12:45:00,46.23,46.32,46.21,46.28,123727.0,46.23,46.32,46.21,46.28,123727.0
2022-02-08 12:50:00,46.27,46.41,46.25,46.38,41623.0,46.27,46.41,46.25,46.38,41623.0
2022-02-08 12:55:00,46.38,46.38,46.29,46.3,27278.0,46.38,46.38,46.29,46.3,27278.0
2022-02-08 13:00:00,46.3,46.3,46.15,46.18,79899.0,46.3,46.3,46.15,46.18,79899.0
2022-02-08 13:05:00,46.18,46.27,46.16,46.26,97618.0,46.18,46.27,46.16,46.26,97618.0
2022-02-08 13:10:00,46.27,46.33,46.23,46.27,46690.0,46.27,46.33,46.23,46.27,46690.0
2022-02-08 13:15:00,46.26,46.29,46.22,46.26,94715.0,46.26,46.29,46.22,46.26,94715.0
2022-02-08 13:20:00,46.25,46.28,46.16,46.17,95024.0,46.25,46.28,46.16,46.17,95024.0
2022-02-08 13:25:00,46.18,46.24,46.15,46.16,105306.0,46.18,46.24,46.15,46.16,105306.0
2022-02-08 13:30:00,46.16,46.29,46.12,46.27,57388.0,46.16,46.29,46.12,46.27,57388.0
2022-02-08 13:35:00,46.27,46.34,46.2,46.23,62839.0,46.27,46.34,46.2,46.23,62839.0
2022-02-08 13:40:00,46.23,46.25,46.18,46.25,35174.0,46.23,46.25,46.18,46.25,35174.0
2022-02-08 13:45:00,46.24,46.31,46.19,46.3,37193.0,46.24,46.31,46.19,46.3,37193.0
2022-02-08 13:50:00,46.3,46.31,46.25,46.27,47178.0,46.3,46.31,46.25,46.27,47178.0
2022-02-08 13:55:00,46.27,46.39,46.24,46.37,50952.0,46.27,46.39,46.24,46.37,50952.0
2022-02-08 14:00:00,46.37,46.44,46.37,46.44,43441.0,46.37,46.44,46.37,46.44,43441.0
2022-02-08 14:05:00,46.45,46.51,46.42,46.47,182937.0,46.45,46.51,46.42,46.47,182937.0
2022-02-08 14:10:00,46.46,46.51,46.43,46.5,33803.0,46.46,46.51,46.43,46.5,33803.0
2022-02-08 14:15:00,46.5,46.51,46.35,46.37,223368.0,46.5,46.51,46.35,46.37,223368.0
2022-02-08 14:20:00,46.36,46.37,46.22,46.25,64672.0,46.36,46.37,46.22,46.25,64672.0
2022-02-08 14:25:00,46.24,46.29,46.18,46.19,48920.0,46.24,46.29,46.18,46.19,48920.0
2022-02-08 14:30:00,46.19,46.33,46.18,46.33,39056.0,46.19,46.33,46.18,46.33,39056.0
2022-02-08 14:35:00,46.34,46.4,46.27,46.28,55462.0,46.34,46.4,46.27,46.28,55462.0
2022-02-08 14:40:00,46.29,46.37,46.27,46.37,48251.0,46.29,46.37,46.27,46.37,48251.0
2022-02-08 14:45:00,46.37,46.44,46.29,46.36,93916.0,46.37,46.44,46.29,46.36,93916.0
2022-02-08 14:50:00,46.36,46.42,46.33,46.42,89395.0,46.36,46.42,46.33,46.42,89395.0
2022-02-08 14:55:00,46.41,46.49,46.41,46.47,100070.0,46.41,46.49,46.41,46.47,100070.0
2022-02-08 15:00:00,46.47,46.56,46.43,46.55,100254.0,46.47,46.56,46.43,46.55,100254.0
2022-02-08 15:05:00,46.55,46.57,46.44,46.5,67845.0,46.55,46.57,46.44,46.5,67845.0
2022-02-08 15:10:00,46.51,46.64,46.51,46.63,103039.0,46.51,46.64,46.51,46.63,103039.0
2022-02-08 15:15:00,46.63,46.69,46.6,46.65,72615.0,46.63,46.69,46.6,46.65,72615.0
2022-02-08 15:20:00,46.64,46.66,46.47,46.49,87841.0,46.64,46.66,46.47,46.49,87841.0
2022-02-08 15:25:00,46.5,46.51,46.42,46.47,124420.0,46.5,46.51,46.42,46.47,124420.0
2022-02-08 15:30:00,46.48,46.64,46.47,46.6,297109.0,46.48,46.64,46.47,46.6,297109.0
2022-02-08 15:35:00,46.6,46.6,46.51,46.55,97523.0,46.6,46.6,46.51,46.55,97523.0
2022-02-08 15:40:00,46.55,46.64,46.54,46.59,133370.0,46.55,46.64,46.54,46.59,133370.0
2022-02-08 15:45:00,46.59,46.69,46.58,46.64,417908.0,46.59,46.69,46.58,46.64,417908.0
2022-02-08 15:50:00,46.63,46.79,46.53,46.77,324865.0,46.63,46.79,46.53,46.77,324865.0
2022-02-08 15:55:00,46.77,46.91,46.76,46.82,640370.0,46.77,46.91,46.76,46.82,640370.0
2022-02-09 09:30:00,47.21,48.03,47.19,47.88,821103.0,47.21,48.03,47.19,47.88,821103.0
2022-02-09 09:35:00,47.85,48.02,47.47,47.92,338392.0,47.85,48.02,47.47,47.92,338392.0
2022-02-09 09:40:00,47.95,48.2,47.89,48.14,300787.0,47.95,48.2,47.89,48.14,300787.0
2022-02-09 09:45:00,48.14,48.27,47.88,47.91,305848.0,48.14,48.27,47.88,47.91,305848.0
2022-02-09 09:50:00,47.91,48.02,47.62,48.02,292695.0,47.91,48.02,47.62,48.02,292695.0
2022-02-09 09:55:00,48.04,48.11,47.88,48.01,232136.0,48.04,48.11,47.88,48.01,232136.0
2022-02-09 10:00:00,48.03,48.26,48.03,48.22,178102.0,48.03,48.26,48.03,48.22,178102.0
2022-02-09 10:05:00,48.21,48.34,48.14,48.28,185272.0,48.21,48.34,48.14,48.28,185272.0
2022-02-09 10:10:00,48.29,48.3,47.96,48.13,121869.0,48.29,48.3,47.96,48.13,121869.0
2022-02-09 10:15:00,48.14,48.27,48.09,48.18,131921.0,48.14,48.27,48.09,48.18,131921.0
2022-02-09 10:20:00,48.18,48.37,48.1,48.34,171564.0,48.18,48.37,48.1,48.34,171564.0
2022-02-09 10:25:00,48.31,48.37,48.22,48.29,113449.0,48.31,48.37,48.22,48.29,113449.0
2022-02-09 10:30:00,48.31,48.45,48.3,48.35,160305.0,48.31,48.45,48.3,48.35,160305.0
2022-02-09 10:35:00,48.34,48.53,48.32,48.41,200314.0,48.34,48.53,48.32,48.41,200314.0
2022-02-09 10:40:00,48.41,48.45,48.21,48.26,147745.0,48.41,48.45,48.21,48.26,147745.0
2022-02-09 10:45:00,48.27,48.39,48.17,48.35,189070.0,48.27,48.39,48.17,48.35,189070.0
2022-02-09 10:50:00,48.35,48.41,48.25,48.3,220267.0,48.35,48.41,48.25,48.3,220267.0
2022-02-09 10:55:00,48.3,48.38,48.18,48.18,215321.0,48.3,48.38,48.18,48.18,215321.0
2022-02-09 11:00:00,48.19,48.24,48.1,48.16,179553.0,48.19,48.24,48.1,48.16,179553.0
2022-02-09 11:05:00,48.16,48.17,47.99,48.06,111545.0,48.16,48.17,47.99,48.06,111545.0
2022-02-09 11:10:00,48.07,48.12,47.97,48.04,104896.0,48.07,48.12,47.97,48.04,104896.0
2022-02-09 11:15:00,48.03,48.17,48.02,48.17,81594.0,48.03,48.17,48.02,48.17,81594.0
2022-02-09 11:20:00,48.17,48.26,48.14,48.21,66981.0,48.17,48.26,48.14,48.21,66981.0
2022-02-09 11:25:00,48.21,48.32,48.17,48.29,89193.0,48.21,48.32,48.17,48.29,89193.0
2022-02-09 11:30:00,48.29,48.3,48.18,48.24,134171.0,48.29,48.3,48.18,48.24,134171.0
2022-02-09 11:35:00,48.25,48.34,48.22,48.32,197083.0,48.25,48.34,48.22,48.32,197083.0
2022-02-09 11:40:00,48.32,48.4,48.3,48.35,97771.0,48.32,48.4,48.3,48.35,97771.0
2022-02-09 11:45:00,48.34,48.54,48.34,48.54,161304.0,48.34,48.54,48.34,48.54,161304.0
2022-02-09 11:50:00,48.53,48.61,48.48,48.5,154730.0,48.53,48.61,48.48,48.5,154730.0
2022-02-09 11:55:00,48.5,48.59,48.42,48.42,137224.0,48.5,48.59,48.42,48.42,137224.0
2022-02-09 12:00:00,48.42,48.48,48.33,48.42,79391.0,48.42,48.48,48.33,48.42,79391.0
2022-02-09 12:05:00,48.4,48.45,48.34,48.37,124292.0,48.4,48.45,48.34,48.37,124292.0
2022-02-09 12:10:00,48.37,48.46,48.29,48.44,143577.0,48.37,48.46,48.29,48.44,143577.0
2022-02-09 12:15:00,48.44,48.55,48.42,48.54,85825.0,48.44,48.55,48.42,48.54,85825.0
2022-02-09 12:20:00,48.55,48.59,48.49,48.53,81109.0,48.55,48.59,48.49,48.53,81109.0
2022-02-09 12:25:00,48.53,48.61,48.52,48.58,86622.0,48.53,48.61,48.52,48.58,86622.0
2022-02-09 12:30:00,48.57,48.63,48.5,48.55,109853.0,48.57,48.63,48.5,48.55,109853.0
2022-02-09 12:35:00,48.54,48.62,48.52,48.62,82985.0,48.54,48.62,48.52,48.62,82985.0
2022-02-09 12:40:00,48.62,48.62,48.49,48.56,89429.0,48.62,48.62,48.49,48.56,89429.0
2022-02-09 12:45:00,48.56,48.62,48.53,48.62,60142.0,48.56,48.62,48.53,48.62,60142.0
2022-02-09 12:50:00,48.62,48.63,48.53,48.59,60369.0,48.62,48.63,48.53,48.59,60369.0
2022-02-09 12:55:00,48.59,48.77,48.54,48.75,146279.0,48.59,48.77,48.54,48.75,146279.0
2022-02-09 13:00:00,48.74,48.83,48.68,48.79,176144.0,48.74,48.83,48.68,48.79,176144.0
2022-02-09 13:05:00,48.78,48.86,48.77,48.84,143349.0,48.78,48.86,48.77,48.84,143349.0
2022-02-09 13:10:00,48.84,49.02,48.83,48.95,358976.0,48.84,49.02,48.83,48.95,358976.0
2022-02-09 13:15:00,48.96,49.09,48.95,49.09,324733.0,48.96,49.09,48.95,49.09,324733.0
2022-02-09 13:20:00,49.09,49.24,49.07,49.23,302126.0,49.09,49.24,49.07,49.23,302126.0
2022-02-09 13:25:00,49.23,49.24,49.13,49.21,308829.0,49.23,49.24,49.13,49.21,308829.0
2022-02-09 13:30:00,49.21,49.29,49.18,49.26,135408.0,49.21,49.29,49.18,49.26,135408.0
2022-02-09 13:35:00,49.26,49.27,49.18,49.2,129469.0,49.26,49.27,49.18,49.2,129469.0
2022-02-09 13:40:00,49.21,49.26,49.18,49.26,154578.0,49.21,49.26,49.18,49.26,154578.0
2022-02-09 13:45:00,49.25,49.26,49.12,49.14,102209.0,49.25,49.26,49.12,49.14,102209.0
2022-02-09 13:50:00,49.14,49.21,49.09,49.14,90059.0,49.14,49.21,49.09,49.14,90059.0
2022-02-09 13:55:00,49.14,49.21,49.14,49.17,60909.0,49.14,49.21,49.14,49.17,60909.0
2022-02-09 14:00:00,49.17,49.17,49.09,49.14,65079.0,49.17,49.17,49.09,49.14,65079.0
2022-02-09 14:05:00,49.13,49.18,49.11,49.18,64533.0,49.13,49.18,49.11,49.18,64533.0
2022-02-09 14:10:00,49.18,49.21,49.1,49.12,68648.0,49.18,49.21,49.1,49.12,68648.0
2022-02-09 14:15:00,49.13,49.24,49.12,49.24,58864.0,49.13,49.24,49.12,49.24,58864.0
2022-02-09 14:20:00,49.23,49.27,49.18,49.21,105890.0,49.23,49.27,49.18,49.21,105890.0
2022-02-09 14:25:00,49.21,49.26,49.18,49.24,63533.0,49.21,49.26,49.18,49.24,63533.0
2022-02-09 14:30:00,49.23,49.29,49.19,49.22,61858.0,49.23,49.29,49.19,49.22,61858.0
2022-02-09 14:35:00,49.21,49.22,49.15,49.15,71762.0,49.21,49.22,49.15,49.15,71762.0
2022-02-09 14:40:00,49.16,49.16,49.07,49.11,152312.0,49.16,49.16,49.07,49.11,152312.0
2022-02-09 14:45:00,49.1,49.17,49.09,49.13,134043.0,49.1,49.17,49.09,49.13,134043.0
2022-02-09 14:50:00,49.13,49.16,49.08,49.12,94712.0,49.13,49.16,49.08,49.12,94712.0
2022-02-09 14:55:00,49.11,49.14,49.04,49.07,186271.0,49.11,49.14,49.04,49.07,186271.0
2022-02-09 15:00:00,49.07,49.1,49.01,49.09,178897.0,49.07,49.1,49.01,49.09,178897.0
2022-02-09 15:05:00,49.1,49.12,48.98,49.03,179065.0,49.1,49.12,48.98,49.03,179065.0
2022-02-09 15:10:00,49.04,49.14,49.01,49.09,147226.0,49.04,49.14,49.01,49.09,147226.0
2022-02-09 15:15:00,49.09,49.13,49.04,49.05,153735.0,49.09,49.13,49.04,49.05,153735.0
2022-02-09 15:20:00,49.06,49.07,48.92,48.94,149539.0,49.06,49.07,48.92,48.94,149539.0
2022-02-09 15:25:00,48.94,48.94,48.76,48.87,162980.0,48.94,48.94,48.76,48.87,162980.0
2022-02-09 15:30:00,48.87,48.93,48.83,48.9,120583.0,48.87,48.93,48.83,48.9,120583.0
2022-02-09 15:35:00,48.9,48.93,48.82,48.84,116469.0,48.9,48.93,48.82,48.84,116469.0
2022-02-09 15:40:00,48.84,48.85,48.67,48.67,225268.0,48.84,48.85,48.67,48.67,225268.0
2022-02-09 15:45:00,48.67,48.8,48.64,48.79,233816.0,48.67,48.8,48.64,48.79,233816.0
2022-02-09 15:50:00,48.79,48.89,48.76,48.86,405852.0,48.79,48.89,48.76,48.86,405852.0
2022-02-09 15:55:00,48.85,48.94,48.77,48.94,546104.0,48.85,48.94,48.77,48.94,546104.0
2022-02-10 09:30:00,48.23,48.93,47.98,48.88,415015.0,48.23,48.93,47.98,48.88,415015.0
2022-02-10 09:35:00,48.87,49.14,48.77,49.05,276098.0,48.87,49.14,48.77,49.05,276098.0
2022-02-10 09:40:00,49.05,49.45,49.0,49.42,308851.0,49.05,49.45,49.0,49.42,308851.0
2022-02-10 09:45:00,49.42,49.62,49.27,49.3,331284.0,49.42,49.62,49.27,49.3,331284.0
2022-02-10 09:50:00,49.3,49.66,49.2,49.55,264599.0,49.3,49.66,49.2,49.55,264599.0
2022-02-10 09:55:00,49.54,49.71,49.43,49.57,161204.0,49.54,49.71,49.43,49.57,161204.0
2022-02-10 10:00:00,49.57,49.59,49.38,49.5,228103.0,49.57,49.59,49.38,49.5,228103.0
2022-02-10 10:05:00,49.48,49.67,49.45,49.6,123718.0,49.48,49.67,49.45,49.6,123718.0
2022-02-10 10:10:00,49.6,49.84,49.58,49.62,242379.0,49.6,49.84,49.58,49.62,242379.0
2022-02-10 10:15:00,49.62,49.73,49.58,49.7,372076.0,49.62,49.73,49.58,49.7,372076.0
2022-02-10 10:20:00,49.7,49.98,49.63,49.98,418386.0,49.7,49.98,49.63,49.98,418386.0
2022-02-10 10:25:00,49.98,50.07,49.93,50.02,422624.0,49.98,50.07,49.93,50.02,422624.0
2022-02-10 10:30:00,50.02,50.1,49.94,49.95,138697.0,50.02,50.1,49.94,49.95,138697.0
2022-02-10 10:35:00,49.95,50.09,49.9,50.07,176043.0,49.95,50.09,49.9,50.07,176043.0
2022-02-10 10:40:00,50.07,50.16,49.99,50.12,172366.0,50.07,50.16,49.99,50.12,172366.0
2022-02-10 10:45:00,50.12,50.14,49.95,50.1,139805.0,50.12,50.14,49.95,50.1,139805.0
2022-02-10 10:50:00,50.09,50.09,49.67,49.71,186720.0,50.09,50.09,49.67,49.71,186720.0
2022-02-10 10:55:00,49.69,50.0,49.63,49.99,133543.0,49.69,50.0,49.63,49.99,133543.0
2022-02-10 11:00:00,49.99,50.0,49.86,49.91,99335.0,49.99,50.0,49.86,49.91,99335.0
2022-02-10 11:05:00,49.9,50.0,49.83,49.93,86426.0,49.9,50.0,49.83,49.93,86426.0
2022-02-10 11:10:00,49.93,49.98,49.84,49.85,81117.0,49.93,49.98,49.84,49.85,81117.0
2022-02-10 11:15:00,49.86,50.01,49.79,49.98,90634.0,49.86,50.01,49.79,49.98,90634.0
2022-02-10 11:20:00,49.99,50.04,49.85,49.93,92724.0,49.99,50.04,49.85,49.93,92724.0
2022-02-10 11:25:00,49.93,49.96,49.77,49.91,86935.0,49.93,49.96,49.77,49.91,86935.0
2022-02-10 11:30:00,49.9,49.94,49.74,49.77,86940.0,49.9,49.94,49.74,49.77,86940.0
2022-02-10 11:35:00,49.77,49.82,49.67,49.8,153769.0,49.77,49.82,49.67,49.8,153769.0
2022-02-10 11:40:00,49.8,49.87,49.76,49.85,105159.0,49.8,49.87,49.76,49.85,105159.0
2022-02-10 11:45:00,49.84,49.95,49.8,49.94,82386.0,49.84,49.95,49.8,49.94,82386.0
2022-02-10 11:50:00,49.94,49.96,49.78,49.82,73200.0,49.94,49.96,49.78,49.82,73200.0
2022-02-10 11:55:00,49.81,49.96,49.81,49.95,69118.0,49.81,49.96,49.81,49.95,69118.0
2022-02-10 12:00:00,49.96,49.96,49.8,49.86,120300.0,49.96,49.96,49.8,49.86,120300.0
2022-02-10 12:05:00,49.86,49.91,49.77,49.87,91143.0,49.86,49.91,49.77,49.87,91143.0
2022-02-10 12:10:00,49.86,49.93,49.83,49.92,58267.0,49.86,49.93,49.83,49.92,58267.0
2022-02-10 12:15:00,49.91,49.91,49.79,49.81,53005.0,49.91,49.91,49.79,49.81,53005.0
2022-02-10 12:20:00,49.8,49.9,49.79,49.87,57163.0,49.8,49.9,49.79,49.87,57163.0
2022-02-10 12:25:00,49.87,49.94,49.86,49.89,78782.0,49.87,49.94,49.86,49.89,78782.0
2022-02-10 12:30:00,49.89,49.98,49.82,49.87,121231.0,49.89,49.98,49.82,49.87,121231.0
2022-02-10 12:35:00,49.86,49.99,49.86,49.99,45110.0,49.86,49.99,49.86,49.99,45110.0
2022-02-10 12:40:00,49.99,49.99,49.9,49.94,54308.0,49.99,49.99,49.9,49.94,54308.0
2022-02-10 12:45:00,49.95,49.97,49.48,49.72,431923.0,49.95,49.97,49.48,49.72,431923.0
2022-02-10 12:50:00,49.72,49.81,49.62,49.77,131388.0,49.72,49.81,49.62,49.77,131388.0
2022-02-10 12:55:00,49.76,49.95,49.74,49.87,109666.0,49.76,49.95,49.74,49.87,109666.0
2022-02-10 13:00:00,49.86,49.98,49.8,49.97,85257.0,49.86,49.98,49.8,49.97,85257.0
2022-02-10 13:05:00,49.97,50.0,49.86,49.92,104187.0,49.97,50.0,49.86,49.92,104187.0
2022-02-10 13:10:00,49.92,49.95,49.77,49.85,102033.0,49.92,49.95,49.77,49.85,102033.0
2022-02-10 13:15:00,49.85,49.85,49.45,49.55,300454.0,49.85,49.85,49.45,49.55,300454.0
2022-02-10 13:20:00,49.55,49.76,49.53,49.74,164778.0,49.55,49.76,49.53,49.74,164778.0
2022-02-10 13:25:00,49.75,49.8,49.6,49.62,124112.0,49.75,49.8,49.6,49.62,124112.0
2022-02-10 13:30:00,49.61,49.69,49.44,49.48,166238.0,49.61,49.69,49.44,49.48,166238.0
2022-02-10 13:35:00,49.47,49.48,49.14,49.39,235469.0,49.47,49.48,49.14,49.39,235469.0
2022-02-10 13:40:00,49.39,49.54,49.34,49.54,98872.0,49.39,49.54,49.34,49.54,98872.0
2022-02-10 13:45:00,49.53,49.69,49.49,49.54,224498.0,49.53,49.69,49.49,49.54,224498.0
2022-02-10 13:50:00,49.57,49.63,49.45,49.48,118312.0,49.57,49.63,49.45,49.48,118312.0
2022-02-10 13:55:00,49.49,49.58,49.41,49.58,98812.0,49.49,49.58,49.41,49.58,98812.0
2022-02-10 14:00:00,49.58,49.6,49.33,49.34,106865.0,49.58,49.6,49.33,49.34,106865.0
2022-02-10 14:05:00,49.35,49.49,49.24,49.47,125194.0,49.35,49.49,49.24,49.47,125194.0
2022-02-10 14:10:00,49.48,49.5,49.37,49.39,81499.0,49.48,49.5,49.37,49.39,81499.0
2022-02-10 14:15:00,49.37,49.38,49.16,49.21,160914.0,49.37,49.38,49.16,49.21,160914.0
2022-02-10 14:20:00,49.21,49.43,49.18,49.42,98829.0,49.21,49.43,49.18,49.42,98829.0
2022-02-10 14:25:00,49.41,49.47,49.36,49.38,90789.0,49.41,49.47,49.36,49.38,90789.0
2022-02-10 14:30:00,49.39,49.49,49.32,49.41,80935.0,49.39,49.49,49.32,49.41,80935.0
2022-02-10 14:35:00,49.41,49.53,49.34,49.4,120135.0,49.41,49.53,49.34,49.4,120135.0
2022-02-10 14:40:00,49.4,49.53,49.37,49.4,212577.0,49.4,49.53,49.37,49.4,212577.0
2022-02-10 14:45:00,49.4,49.61,49.39,49.41,145708.0,49.4,49.61,49.39,49.41,145708.0
2022-02-10 14:50:00,49.42,49.48,49.33,49.37,97118.0,49.42,49.48,49.33,49.37,97118.0
2022-02-10 14:55:00,49.36,49.43,49.33,49.42,94484.0,49.36,49.43,49.33,49.42,94484.0
2022-02-10 15:00:00,49.42,49.52,49.34,49.49,225968.0,49.42,49.52,49.34,49.49,225968.0
2022-02-10 15:05:00,49.5,49.63,49.49,49.61,115497.0,49.5,49.63,49.49,49.61,115497.0
2022-02-10 15:10:00,49.62,49.73,49.62,49.67,105119.0,49.62,49.73,49.62,49.67,105119.0
2022-02-10 15:15:00,49.67,49.69,49.39,49.43,135033.0,49.67,49.69,49.39,49.43,135033.0
2022-02-10 15:20:00,49.43,49.52,49.3,49.44,139214.0,49.43,49.52,49.3,49.44,139214.0
2022-02-10 15:25:00,49.45,49.52,49.37,49.37,141520.0,49.45,49.52,49.37,49.37,141520.0
2022-02-10 15:30:00,49.36,49.39,49.28,49.29,148347.0,49.36,49.39,49.28,49.29,148347.0
2022-02-10 15:35:00,49.29,49.33,49.12,49.3,292420.0,49.29,49.33,49.12,49.3,292420.0
2022-02-10 15:40:00,49.3,49.34,49.07,49.14,171758.0,49.3,49.34,49.07,49.14,171758.0
2022-02-10 15:45:00,49.14,49.14,49.01,49.12,223275.0,49.14,49.14,49.01,49.12,223275.0
2022-02-10 15:50:00,49.12,49.24,48.97,49.18,361230.0,49.12,49.24,48.97,49.18,361230.0
2022-02-10 15:55:00,49.18,49.37,49.18,49.24,369377.0,49.18,49.37,49.18,49.24,369377.0
2022-02-11 09:30:00,49.3,49.41,48.79,48.99,338433.0,49.3,49.41,48.79,48.99,338433.0
2022-02-11 09:35:00,48.97,49.18,48.83,49.05,153581.0,48.97,49.18,48.83,49.05,153581.0
2022-02-11 09:40:00,49.06,49.32,48.9,49.26,191675.0,49.06,49.32,48.9,49.26,191675.0
2022-02-11 09:45:00,49.25,49.53,49.25,49.41,199241.0,49.25,49.53,49.25,49.41,199241.0
2022-02-11 09:50:00,49.42,49.43,49.18,49.27,115573.0,49.42,49.43,49.18,49.27,115573.0
2022-02-11 09:55:00,49.28,49.34,48.86,48.92,126083.0,49.28,49.34,48.86,48.92,126083.0
2022-02-11 10:00:00,48.9,49.27,48.9,49.24,125113.0,48.9,49.27,48.9,49.24,125113.0
2022-02-11 10:05:00,49.24,49.3,49.13,49.19,140155.0,49.24,49.3,49.13,49.19,140155.0
2022-02-11 10:10:00,49.19,49.43,49.06,49.2,142211.0,49.19,49.43,49.06,49.2,142211.0
2022-02-11 10:15:00,49.2,49.37,49.08,49.35,99214.0,49.2,49.37,49.08,49.35,99214.0
2022-02-11 10:20:00,49.38,49.54,49.35,49.52,138290.0,49.38,49.54,49.35,49.52,138290.0
2022-02-11 10:25:00,49.52,49.58,49.39,49.53,104602.0,49.52,49.58,49.39,49.53,104602.0
2022-02-11 10:30:00,49.54,49.69,49.54,49.63,152453.0,49.54,49.69,49.54,49.63,152453.0
2022-02-11 10:35:00,49.63,49.68,49.49,49.62,174018.0,49.63,49.68,49.49,49.62,174018.0
2022-02-11 10:40:00,49.61,49.84,49.61,49.76,157917.0,49.61,49.84,49.61,49.76,157917.0
2022-02-11 10:45:00,49.76,49.8,49.67,49.71,120586.0,49.76,49.8,49.67,49.71,120586.0
2022-02-11 10:50:00,49.71,49.78,49.56,49.77,113386.0,49.71,49.78,49.56,49.77,113386.0
2022-02-11 10:55:00,49.76,49.84,49.74,49.79,150852.0,49.76,49.84,49.74,49.79,150852.0
2022-02-11 11:00:00,49.79,50.1,49.77,50.03,191398.0,49.79,50.1,49.77,50.03,191398.0
2022-02-11 11:05:00,50.03,50.03,49.88,49.91,90097.0,50.03,50.03,49.88,49.91,90097.0
2022-02-11 11:10:00,49.92,50.03,49.89,49.93,261564.0,49.92,50.03,49.89,49.93,261564.0
2022-02-11 11:15:00,49.92,50.08,49.85,50.07,125573.0,49.92,50.08,49.85,50.07,125573.0
2022-02-11 11:20:00,50.08,50.25,50.06,50.23,163254.0,50.08,50.25,50.06,50.23,163254.0
2022-02-11 11:25:00,50.22,50.25,50.04,50.09,95251.0,50.22,50.25,50.04,50.09,95251.0
2022-02-11 11:30:00,50.08,50.16,50.01,50.05,233990.0,50.08,50.16,50.01,50.05,233990.0
2022-02-11 11:35:00,50.05,50.13,49.9,49.97,215857.0,50.05,50.13,49.9,49.97,215857.0
2022-02-11 11:40:00,49.96,50.02,49.8,49.85,142476.0,49.96,50.02,49.8,49.85,142476.0
2022-02-11 11:45:00,49.86,49.97,49.76,49.92,110922.0,49.86,49.97,49.76,49.92,110922.0
2022-02-11 11:50:00,49.92,49.95,49.81,49.89,71398.0,49.92,49.95,49.81,49.89,71398.0
2022-02-11 11:55:00,49.89,49.95,49.85,49.92,57386.0,49.89,49.95,49.85,49.92,57386.0
2022-02-11 12:00:00,49.91,49.96,49.84,49.95,98792.0,49.91,49.96,49.84,49.95,98792.0
2022-02-11 12:05:00,49.92,49.95,49.83,49.94,34691.0,49.92,49.95,49.83,49.94,34691.0
2022-02-11 12:10:00,49.94,49.99,49.87,49.89,75699.0,49.94,49.99,49.87,49.89,75699.0
2022-02-11 12:15:00,49.88,49.89,49.73,49.79,67255.0,49.88,49.89,49.73,49.79,67255.0
2022-02-11 12:20:00,49.79,49.79,49.72,49.72,55255.0,49.79,49.79,49.72,49.72,55255.0
2022-02-11 12:25:00,49.72,49.76,49.69,49.73,57237.0,49.72,49.76,49.69,49.73,57237.0
2022-02-11 12:30:00,49.73,49.78,49.68,49.76,88617.0,49.73,49.78,49.68,49.76,88617.0
2022-02-11 12:35:00,49.77,49.79,49.67,49.67,50993.0,49.77,49.79,49.67,49.67,50993.0
2022-02-11 12:40:00,49.68,49.68,49.58,49.62,68044.0,49.68,49.68,49.58,49.62,68044.0
2022-02-11 12:45:00,49.62,49.62,49.43,49.45,74487.0,49.62,49.62,49.43,49.45,74487.0
2022-02-11 12:50:00,49.45,49.45,49.14,49.15,125909.0,49.45,49.45,49.14,49.15,125909.0
2022-02-11 12:55:00,49.15,49.15,48.96,49.0,225471.0,49.15,49.15,48.96,49.0,225471.0
2022-02-11 13:00:00,48.99,49.01,48.87,48.95,128967.0,48.99,49.01,48.87,48.95,128967.0
2022-02-11 13:05:00,48.96,49.13,48.94,49.12,101466.0,48.96,49.13,48.94,49.12,101466.0
2022-02-11 13:10:00,49.12,49.13,48.98,49.04,83027.0,49.12,49.13,48.98,49.04,83027.0
2022-02-11 13:15:00,49.04,49.08,48.71,48.8,153650.0,49.04,49.08,48.71,48.8,153650.0
2022-02-11 13:20:00,48.8,48.95,48.8,48.94,43073.0,48.8,48.95,48.8,48.94,43073.0
2022-02-11 13:25:00,48.94,48.94,48.67,48.67,99432.0,48.94,48.94,48.67,48.67,99432.0
2022-02-11 13:30:00,48.68,48.72,48.56,48.56,105437.0,48.68,48.72,48.56,48.56,105437.0
2022-02-11 13:35:00,48.57,48.57,47.9,47.91,321331.0,48.57,48.57,47.9,47.91,321331.0
2022-02-11 13:40:00,47.93,48.18,47.78,47.82,204729.0,47.93,48.18,47.78,47.82,204729.0
2022-02-11 13:45:00,47.8,47.81,47.19,47.25,492215.0,47.8,47.81,47.19,47.25,492215.0
2022-02-11 13:50:00,47.25,47.44,47.12,47.33,361152.0,47.25,47.44,47.12,47.33,361152.0
2022-02-11 13:55:00,47.34,47.34,47.13,47.13,317314.0,47.34,47.34,47.13,47.13,317314.0
2022-02-11 14:00:00,47.13,47.38,46.82,47.06,377384.0,47.13,47.38,46.82,47.06,377384.0
2022-02-11 14:05:00,47.07,47.09,46.6,46.94,288364.0,47.07,47.09,46.6,46.94,288364.0
2022-02-11 14:10:00,46.95,47.11,46.82,47.09,215485.0,46.95,47.11,46.82,47.09,215485.0
2022-02-11 14:15:00,47.1,47.43,47.09,47.37,184822.0,47.1,47.43,47.09,47.37,184822.0
2022-02-11 14:20:00,47.36,47.41,47.16,47.17,187734.0,47.36,47.41,47.16,47.17,187734.0
2022-02-11 14:25:00,47.14,47.17,46.89,46.9,221134.0,47.14,47.17,46.89,46.9,221134.0
2022-02-11 14:30:00,46.92,47.32,46.88,47.27,169157.0,46.92,47.32,46.88,47.27,169157.0
2022-02-11 14:35:00,47.28,47.29,47.08,47.13,145460.0,47.28,47.29,47.08,47.13,145460.0
2022-02-11 14:40:00,47.14,47.18,46.97,47.06,137967.0,47.14,47.18,46.97,47.06,137967.0
2022-02-11 14:45:00,47.07,47.09,46.82,46.87,156032.0,47.07,47.09,46.82,46.87,156032.0
2022-02-11 14:50:00,46.87,46.87,46.64,46.71,154450.0,46.87,46.87,46.64,46.71,154450.0
2022-02-11 14:55:00,46.72,47.07,46.71,47.03,271818.0,46.72,47.07,46.71,47.03,271818.0
2022-02-11 15:00:00,47.03,47.21,47.0,47.14,161843.0,47.03,47.21,47.0,47.14,161843.0
2022-02-11 15:05:00,47.14,47.19,46.67,46.72,166395.0,47.14,47.19,46.67,46.72,166395.0
2022-02-11 15:10:00,46.72,46.76,46.59,46.7,135334.0,46.72,46.76,46.59,46.7,135334.0
2022-02-11 15:15:00,46.7,46.92,46.66,46.72,195303.0,46.7,46.92,46.66,46.72,195303.0
2022-02-11 15:20:00,46.74,46.89,46.62,46.87,98016.0,46.74,46.89,46.62,46.87,98016.0
2022-02-11 15:25:00,46.87,47.03,46.85,47.01,167765.0,46.87,47.03,46.85,47.01,167765.0
2022-02-11 15:30:00,47.0,47.11,46.84,47.09,195316.0,47.0,47.11,46.84,47.09,195316.0
2022-02-11 15:35:00,47.09,47.13,46.97,47.01,157990.0,47.09,47.13,46.97,47.01,157990.0
2022-02-11 15:40:00,47.01,47.02,46.84,46.92,189069.0,47.01,47.02,46.84,46.92,189069.0
2022-02-11 15:45:00,46.91,47.03,46.84,47.02,199093.0,46.91,47.03,46.84,47.02,199093.0
2022-02-11 15:50:00,47.04,47.09,46.95,46.95,396617.0,47.04,47.09,46.95,46.95,396617.0
2022-02-11 15:55:00,46.96,47.16,46.94,46.97,477830.0,46.96,47.16,46.94,46.97,477830.0
2022-02-14 09:30:00,47.49,47.68,47.14,47.41,377348.0,47.49,47.68,47.14,47.41,377348.0
2022-02-14 09:35:00,47.43,47.66,47.36,47.51,242524.0,47.43,47.66,47.36,47.51,242524.0
2022-02-14 09:40:00,47.5,48.26,47.48,48.13,281763.0,47.5,48.26,47.48,48.13,281763.0
2022-02-14 09:45:00,48.13,48.32,47.83,48.26,152219.0,48.13,48.32,47.83,48.26,152219.0
2022-02-14 09:50:00,48.25,48.71,48.23,48.7,212650.0,48.25,48.71,48.23,48.7,212650.0
2022-02-14 09:55:00,48.7,48.73,48.04,48.09,200036.0,48.7,48.73,48.04,48.09,200036.0
2022-02-14 10:00:00,48.08,48.09,47.43,47.48,202404.0,48.08,48.09,47.43,47.48,202404.0
2022-02-14 10:05:00,47.51,47.7,47.44,47.68,134608.0,47.51,47.7,47.44,47.68,134608.0
2022-02-14 10:10:00,47.67,48.21,47.67,47.92,174552.0,47.67,48.21,47.67,47.92,174552.0
2022-02-14 10:15:00,47.93,48.0,47.44,47.69,184818.0,47.93,48.0,47.44,47.69,184818.0
2022-02-14 10:20:00,47.69,47.8,47.46,47.72,125770.0,47.69,47.8,47.46,47.72,125770.0
2022-02-14 10:25:00,47.73,47.77,47.45,47.52,109219.0,47.73,47.77,47.45,47.52,109219.0
2022-02-14 10:30:00,47.53,47.61,47.14,47.23,149074.0,47.53,47.61,47.14,47.23,149074.0
2022-02-14 10:35:00,47.23,47.43,47.22,47.32,109035.0,47.23,47.43,47.22,47.32,109035.0
2022-02-14 10:40:00,47.34,47.64,47.26,47.58,103979.0,47.34,47.64,47.26,47.58,103979.0
2022-02-14 10:45:00,47.57,47.64,47.44,47.63,61477.0,47.57,47.64,47.44,47.63,61477.0
2022-02-14 10:50:00,47.63,47.74,47.42,47.67,93078.0,47.63,47.74,47.42,47.67,93078.0
2022-02-14 10:55:00,47.67,47.88,47.62,47.68,84075.0,47.67,47.88,47.62,47.68,84075.0
2022-02-14 11:00:00,47.71,47.84,47.67,47.82,57294.0,47.71,47.84,47.67,47.82,57294.0
2022-02-14 11:05:00,47.81,47.93,47.67,47.88,72451.0,47.81,47.93,47.67,47.88,72451.0
2022-02-14 11:10:00,47.87,47.95,47.76,47.87,60094.0,47.87,47.95,47.76,47.87,60094.0
2022-02-14 11:15:00,47.88,48.03,47.81,48.03,121191.0,47.88,48.03,47.81,48.03,121191.0
2022-02-14 11:20:00,48.01,48.17,47.98,48.17,53952.0,48.01,48.17,47.98,48.17,53952.0
2022-02-14 11:25:00,48.17,48.19,48.07,48.12,54217.0,48.17,48.19,48.07,48.12,54217.0
2022-02-14 11:30:00,48.12,48.16,47.93,48.03,158805.0,48.12,48.16,47.93,48.03,158805.0
2022-02-14 11:35:00,48.05,48.11,47.89,47.95,71691.0,48.05,48.11,47.89,47.95,71691.0
2022-02-14 11:40:00,47.95,48.02,47.9,47.98,55429.0,47.95,48.02,47.9,47.98,55429.0
2022-02-14 11:45:00,47.99,48.07,47.93,48.07,47822.0,47.99,48.07,47.93,48.07,47822.0
2022-02-14 11:50:00,48.07,48.09,47.77,47.77,84744.0,48.07,48.09,47.77,47.77,84744.0
2022-02-14 11:55:00,47.78,47.95,47.77,47.93,34335.0,47.78,47.95,47.77,47.93,34335.0
2022-02-14 12:00:00,47.92,48.02,47.87,47.97,41315.0,47.92,48.02,47.87,47.97,41315.0
2022-02-14 12:05:00,47.96,47.97,47.86,47.88,55397.0,47.96,47.97,47.86,47.88,55397.0
2022-02-14 12:10:00,47.88,47.88,47.79,47.84,46364.0,47.88,47.88,47.79,47.84,46364.0
2022-02-14 12:15:00,47.85,47.9,47.74,47.75,40622.0,47.85,47.9,47.74,47.75,40622.0
2022-02-14 12:20:00,47.73,47.78,47.68,47.73,41799.0,47.73,47.78,47.68,47.73,41799.0
2022-02-14 12:25:00,47.74,47.83,47.72,47.82,50872.0,47.74,47.83,47.72,47.82,50872.0
2022-02-14 12:30:00,47.83,47.86,47.68,47.73,56858.0,47.83,47.86,47.68,47.73,56858.0
2022-02-14 12:35:00,47.74,47.77,47.59,47.73,67273.0,47.74,47.77,47.59,47.73,67273.0
2022-02-14 12:40:00,47.73,47.82,47.67,47.78,50445.0,47.73,47.82,47.67,47.78,50445.0
2022-02-14 12:45:00,47.77,47.85,47.71,47.83,30385.0,47.77,47.85,47.71,47.83,30385.0
2022-02-14 12:50:00,47.82,47.85,47.74,47.77,38265.0,47.82,47.85,47.74,47.77,38265.0
2022-02-14 12:55:00,47.77,47.77,47.61,47.63,47200.0,47.77,47.77,47.61,47.63,47200.0
2022-02-14 13:00:00,47.63,47.67,47.49,47.63,48991.0,47.63,47.67,47.49,47.63,48991.0
2022-02-14 13:05:00,47.64,47.72,47.62,47.67,30876.0,47.64,47.72,47.62,47.67,30876.0
2022-02-14 13:10:00,47.68,47.7,47.49,47.5,60110.0,47.68,47.7,47.49,47.5,60110.0
2022-02-14 13:15:00,47.5,47.57,47.47,47.54,53799.0,47.5,47.57,47.47,47.54,53799.0
2022-02-14 13:20:00,47.55,47.57,47.36,47.4,116751.0,47.55,47.57,47.36,47.4,116751.0
2022-02-14 13:25:00,47.4,47.48,47.38,47.47,49782.0,47.4,47.48,47.38,47.47,49782.0
2022-02-14 13:30:00,47.47,47.51,47.34,47.43,116854.0,47.47,47.51,47.34,47.43,116854.0
2022-02-14 13:35:00,47.44,47.47,47.4,47.43,43435.0,47.44,47.47,47.4,47.43,43435.0
2022-02-14 13:40:00,47.42,47.45,47.35,47.42,40104.0,47.42,47.45,47.35,47.42,40104.0
2022-02-14 13:45:00,47.41,47.46,47.31,47.34,57341.0,47.41,47.46,47.31,47.34,57341.0
2022-02-14 13:50:00,47.34,47.34,46.91,46.91,199302.0,47.34,47.34,46.91,46.91,199302.0
2022-02-14 13:55:00,46.91,47.09,46.86,46.94,113994.0,46.91,47.09,46.86,46.94,113994.0
2022-02-14 14:00:00,46.91,46.99,46.79,46.85,85840.0,46.91,46.99,46.79,46.85,85840.0
2022-02-14 14:05:00,46.85,46.87,46.61,46.66,168929.0,46.85,46.87,46.61,46.66,168929.0
2022-02-14 14:10:00,46.65,46.78,46.6,46.74,92320.0,46.65,46.78,46.6,46.74,92320.0
2022-02-14 14:15:00,46.73,46.78,46.61,46.69,76244.0,46.73,46.78,46.61,46.69,76244.0
2022-02-14 14:20:00,46.7,46.88,46.7,46.81,109452.0,46.7,46.88,46.7,46.81,109452.0
2022-02-14 14:25:00,46.81,47.22,46.67,47.04,130228.0,46.81,47.22,46.67,47.04,130228.0
2022-02-14 14:30:00,47.04,47.09,46.78,47.04,88129.0,47.04,47.09,46.78,47.04,88129.0
2022-02-14 14:35:00,47.04,47.07,46.87,46.98,76924.0,47.04,47.07,46.87,46.98,76924.0
2022-02-14 14:40:00,46.98,47.06,46.84,46.9,68391.0,46.98,47.06,46.84,46.9,68391.0
2022-02-14 14:45:00,46.91,46.95,46.77,46.83,65664.0,46.91,46.95,46.77,46.83,65664.0
2022-02-14 14:50:00,46.82,47.13,46.82,46.94,57113.0,46.82,47.13,46.82,46.94,57113.0
2022-02-14 14:55:00,46.95,47.11,46.94,47.01,45634.0,46.95,47.11,46.94,47.01,45634.0
2022-02-14 15:00:00,46.99,47.05,46.87,46.93,72969.0,46.99,47.05,46.87,46.93,72969.0
2022-02-14 15:05:00,46.9,46.95,46.7,46.9,86328.0,46.9,46.95,46.7,46.9,86328.0
2022-02-14 15:10:00,46.89,46.91,46.69,46.79,59706.0,46.89,46.91,46.69,46.79,59706.0
2022-02-14 15:15:00,46.79,46.81,46.63,46.69,73196.0,46.79,46.81,46.63,46.69,73196.0
2022-02-14 15:20:00,46.68,47.02,46.63,46.94,78938.0,46.68,47.02,46.63,46.94,78938.0
2022-02-14 15:25:00,46.93,46.97,46.85,46.92,59070.0,46.93,46.97,46.85,46.92,59070.0
2022-02-14 15:30:00,46.91,47.18,46.87,47.16,163064.0,46.91,47.18,46.87,47.16,163064.0
2022-02-14 15:35:00,47.14,47.17,46.99,46.99,84504.0,47.14,47.17,46.99,46.99,84504.0
2022-02-14 15:40:00,46.99,47.04,46.84,46.94,97716.0,46.99,47.04,46.84,46.94,97716.0
2022-02-14 15:45:00,46.94,47.1,46.78,47.0,170661.0,46.94,47.1,46.78,47.0,170661.0
2022-02-14 15:50:00,47.0,47.0,46.76,46.92,255257.0,47.0,47.0,46.76,46.92,255257.0
2022-02-14 15:55:00,46.92,47.01,46.89,46.92,282601.0,46.92,47.01,46.89,46.92,282601.0
2022-02-15 09:30:00,48.58,49.18,48.47,49.09,837243.0,48.58,49.18,48.47,49.09,837243.0
2022-02-15 09:35:00,49.1,49.66,49.01,49.52,520979.0,49.1,49.66,49.01,49.52,520979.0
2022-02-15 09:40:00,49.51,49.81,49.29,49.5,524848.0,49.51,49.81,49.29,49.5,524848.0
2022-02-15 09:45:00,49.5,49.77,49.4,49.5,315414.0,49.5,49.77,49.4,49.5,315414.0
2022-02-15 09:50:00,49.49,49.73,49.42,49.66,270281.0,49.49,49.73,49.42,49.66,270281.0
2022-02-15 09:55:00,49.66,49.79,49.56,49.73,187467.0,49.66,49.79,49.56,49.73,187467.0
2022-02-15 10:00:00,49.75,49.92,49.51,49.57,386897.0,49.75,49.92,49.51,49.57,386897.0
2022-02-15 10:05:00,49.58,49.87,49.54,49.81,206090.0,49.58,49.87,49.54,49.81,206090.0
2022-02-15 10:10:00,49.81,49.87,49.53,49.57,250731.0,49.81,49.87,49.53,49.57,250731.0
2022-02-15 10:15:00,49.6,49.75,49.54,49.56,130658.0,49.6,49.75,49.54,49.56,130658.0
2022-02-15 10:20:00,49.55,49.91,49.48,49.83,200858.0,49.55,49.91,49.48,49.83,200858.0
2022-02-15 10:25:00,49.82,49.9,49.62,49.82,493860.0,49.82,49.9,49.62,49.82,493860.0
2022-02-15 10:30:00,49.84,49.92,49.71,49.89,112684.0,49.84,49.92,49.71,49.89,112684.0
2022-02-15 10:35:00,49.89,49.95,49.8,49.93,159636.0,49.89,49.95,49.8,49.93,159636.0
2022-02-15 10:40:00,49.94,50.07,49.89,50.03,377054.0,49.94,50.07,49.89,50.03,377054.0
2022-02-15 10:45:00,50.03,50.03,49.85,49.89,240822.0,50.03,50.03,49.85,49.89,240822.0
2022-02-15 10:50:00,49.9,50.09,49.86,50.09,162264.0,49.9,50.09,49.86,50.09,162264.0
2022-02-15 10:55:00,50.09,50.19,50.02,50.09,176143.0,50.09,50.19,50.02,50.09,176143.0
2022-02-15 11:00:00,50.1,50.1,49.86,49.99,209476.0,50.1,50.1,49.86,49.99,209476.0
2022-02-15 11:05:00,49.99,50.09,49.92,50.03,133446.0,49.99,50.09,49.92,50.03,133446.0
2022-02-15 11:10:00,50.01,50.12,49.9,50.05,175800.0,50.01,50.12,49.9,50.05,175800.0
2022-02-15 11:15:00,50.05,50.12,50.02,50.06,108763.0,50.05,50.12,50.02,50.06,108763.0
2022-02-15 11:20:00,50.08,50.2,50.07,50.14,205665.0,50.08,50.2,50.07,50.14,205665.0
2022-02-15 11:25:00,50.13,50.13,49.85,49.93,236818.0,50.13,50.13,49.85,49.93,236818.0
2022-02-15 11:30:00,49.93,50.16,49.92,50.16,249288.0,49.93,50.16,49.92,50.16,249288.0
2022-02-15 11:35:00,50.16,50.29,50.11,50.13,395518.0,50.16,50.29,50.11,50.13,395518.0
2022-02-15 11:40:00,50.13,50.17,50.06,50.14,129118.0,50.13,50.17,50.06,50.14,129118.0
2022-02-15 11:45:00,50.14,50.36,50.13,50.24,259418.0,50.14,50.36,50.13,50.24,259418.0
2022-02-15 11:50:00,50.23,50.34,50.16,50.32,115583.0,50.23,50.34,50.16,50.32,115583.0
2022-02-15 11:55:00,50.31,50.38,50.28,50.34,153208.0,50.31,50.38,50.28,50.34,153208.0
2022-02-15 12:00:00,50.34,50.43,50.18,50.23,200493.0,50.34,50.43,50.18,50.23,200493.0
2022-02-15 12:05:00,50.24,50.32,50.16,50.29,154680.0,50.24,50.32,50.16,50.29,154680.0
2022-02-15 12:10:00,50.29,50.32,50.24,50.27,96695.0,50.29,50.32,50.24,50.27,96695.0
2022-02-15 12:15:00,50.27,50.27,50.02,50.03,176353.0,50.27,50.27,50.02,50.03,176353.0
2022-02-15 12:20:00,50.07,50.08,49.93,49.95,172270.0,50.07,50.08,49.93,49.95,172270.0
2022-02-15 12:25:00,49.98,50.02,49.87,50.0,125057.0,49.98,50.02,49.87,50.0,125057.0
2022-02-15 12:30:00,50.0,50.07,49.92,49.97,186338.0,50.0,50.07,49.92,49.97,186338.0
2022-02-15 12:35:00,49.97,50.06,49.9,49.94,107858.0,49.97,50.06,49.9,49.94,107858.0
2022-02-15 12:40:00,49.95,50.0,49.89,49.9,157308.0,49.95,50.0,49.89,49.9,157308.0
2022-02-15 12:45:00,49.91,49.93,49.71,49.71,251536.0,49.91,49.93,49.71,49.71,251536.0
2022-02-15 12:50:00,49.71,49.9,49.71,49.88,112146.0,49.71,49.9,49.71,49.88,112146.0
2022-02-15 12:55:00,49.88,49.95,49.85,49.93,45693.0,49.88,49.95,49.85,49.93,45693.0
2022-02-15 13:00:00,49.93,50.01,49.84,49.94,122386.0,49.93,50.01,49.84,49.94,122386.0
2022-02-15 13:05:00,49.94,50.03,49.93,50.03,45378.0,49.94,50.03,49.93,50.03,45378.0
2022-02-15 13:10:00,50.01,50.07,49.97,50.06,69828.0,50.01,50.07,49.97,50.06,69828.0
2022-02-15 13:15:00,50.07,50.12,50.03,50.12,155484.0,50.07,50.12,50.03,50.12,155484.0
2022-02-15 13:20:00,50.13,50.21,50.1,50.16,110579.0,50.13,50.21,50.1,50.16,110579.0
2022-02-15 13:25:00,50.17,50.24,50.17,50.21,70397.0,50.17,50.24,50.17,50.21,70397.0
2022-02-15 13:30:00,50.21,50.25,50.18,50.24,71741.0,50.21,50.25,50.18,50.24,71741.0
2022-02-15 13:35:00,50.24,50.26,50.16,50.18,63303.0,50.24,50.26,50.16,50.18,63303.0
2022-02-15 13:40:00,50.18,50.25,50.1,50.16,65604.0,50.18,50.25,50.1,50.16,65604.0
2022-02-15 13:45:00,50.16,50.21,50.1,50.16,52186.0,50.16,50.21,50.1,50.16,52186.0
2022-02-15 13:50:00,50.16,50.23,50.09,50.14,100015.0,50.16,50.23,50.09,50.14,100015.0
2022-02-15 13:55:00,50.13,50.18,50.09,50.13,66938.0,50.13,50.18,50.09,50.13,66938.0
2022-02-15 14:00:00,50.14,50.26,50.14,50.19,137646.0,50.14,50.26,50.14,50.19,137646.0
2022-02-15 14:05:00,50.2,50.22,50.09,50.16,99306.0,50.2,50.22,50.09,50.16,99306.0
2022-02-15 14:10:00,50.15,50.23,50.1,50.21,84323.0,50.15,50.23,50.1,50.21,84323.0
2022-02-15 14:15:00,50.22,50.24,50.15,50.16,61745.0,50.22,50.24,50.15,50.16,61745.0
2022-02-15 14:20:00,50.15,50.24,50.13,50.15,62557.0,50.15,50.24,50.13,50.15,62557.0
2022-02-15 14:25:00,50.14,50.16,50.1,50.12,60776.0,50.14,50.16,50.1,50.12,60776.0
2022-02-15 14:30:00,50.12,50.14,50.02,50.03,116164.0,50.12,50.14,50.02,50.03,116164.0
2022-02-15 14:35:00,50.03,50.1,50.01,50.06,62056.0,50.03,50.1,50.01,50.06,62056.0
2022-02-15 14:40:00,50.07,50.16,50.02,50.16,99607.0,50.07,50.16,50.02,50.16,99607.0
2022-02-15 14:45:00,50.15,50.19,50.08,50.11,48770.0,50.15,50.19,50.08,50.11,48770.0
2022-02-15 14:50:00,50.11,50.14,50.03,50.08,56960.0,50.11,50.14,50.03,50.08,56960.0
2022-02-15 14:55:00,50.08,50.14,50.05,50.08,126561.0,50.08,50.14,50.05,50.08,126561.0
2022-02-15 15:00:00,50.08,50.12,50.03,50.1,71752.0,50.08,50.12,50.03,50.1,71752.0
2022-02-15 15:05:00,50.09,50.19,50.09,50.12,88273.0,50.09,50.19,50.09,50.12,88273.0
2022-02-15 15:10:00,50.12,50.21,50.1,50.17,69790.0,50.12,50.21,50.1,50.17,69790.0
2022-02-15 15:15:00,50.19,50.23,50.11,50.21,75126.0,50.19,50.23,50.11,50.21,75126.0
2022-02-15 15:20:00,50.21,50.27,50.15,50.22,191697.0,50.21,50.27,50.15,50.22,191697.0
2022-02-15 15:25:00,50.22,50.28,50.16,50.22,146186.0,50.22,50.28,50.16,50.22,146186.0
2022-02-15 15:30:00,50.22,50.27,50.04,50.05,207313.0,50.22,50.27,50.04,50.05,207313.0
2022-02-15 15:35:00,50.04,50.14,50.04,50.11,215098.0,50.04,50.14,50.04,50.11,215098.0
2022-02-15 15:40:00,50.11,50.26,50.09,50.25,164345.0,50.11,50.26,50.09,50.25,164345.0
2022-02-15 15:45:00,50.25,50.27,50.15,50.24,310154.0,50.25,50.27,50.15,50.24,310154.0
2022-02-15 15:50:00,50.25,50.45,50.24,50.32,613591.0,50.25,50.45,50.24,50.32,613591.0
2022-02-15 15:55:00,50.31,50.51,50.3,50.48,900966.0,50.31,50.51,50.3,50.48,900966.0
2022-02-16 09:30:00,50.07,50.69,49.81,50.63,390562.0,50.07,50.69,49.81,50.63,390562.0
2022-02-16 09:35:00,50.64,50.66,50.15,50.16,251784.0,50.64,50.66,50.15,50.16,251784.0
2022-02-16 09:40:00,50.12,50.26,49.87,50.02,253010.0,50.12,50.26,49.87,50.02,253010.0
2022-02-16 09:45:00,50.03,50.57,50.02,50.48,232246.0,50.03,50.57,50.02,50.48,232246.0
2022-02-16 09:50:00,50.49,50.49,50.03,50.21,111078.0,50.49,50.49,50.03,50.21,111078.0
2022-02-16 09:55:00,50.22,50.42,50.08,50.27,180638.0,50.22,50.42,50.08,50.27,180638.0
2022-02-16 10:00:00,50.23,50.45,50.09,50.38,140197.0,50.23,50.45,50.09,50.38,140197.0
2022-02-16 10:05:00,50.38,50.62,50.23,50.42,201192.0,50.38,50.62,50.23,50.42,201192.0
2022-02-16 10:10:00,50.42,50.52,50.14,50.2,206990.0,50.42,50.52,50.14,50.2,206990.0
2022-02-16 10:15:00,50.2,50.34,50.15,50.31,197582.0,50.2,50.34,50.15,50.31,197582.0
2022-02-16 10:20:00,50.32,50.44,50.16,50.42,89963.0,50.32,50.44,50.16,50.42,89963.0
2022-02-16 10:25:00,50.42,50.52,50.4,50.48,145385.0,50.42,50.52,50.4,50.48,145385.0
2022-02-16 10:30:00,50.48,50.58,50.36,50.54,232410.0,50.48,50.58,50.36,50.54,232410.0
2022-02-16 10:35:00,50.55,50.66,50.53,50.54,145247.0,50.55,50.66,50.53,50.54,145247.0
2022-02-16 10:40:00,50.53,50.7,50.44,50.68,141293.0,50.53,50.7,50.44,50.68,141293.0
2022-02-16 10:45:00,50.68,50.81,50.66,50.73,113851.0,50.68,50.81,50.66,50.73,113851.0
2022-02-16 10:50:00,50.73,50.9,50.73,50.87,133596.0,50.73,50.9,50.73,50.87,133596.0
2022-02-16 10:55:00,50.87,50.94,50.48,50.62,120885.0,50.87,50.94,50.48,50.62,120885.0
2022-02-16 11:00:00,50.63,50.63,50.48,50.53,123919.0,50.63,50.63,50.48,50.53,123919.0
2022-02-16 11:05:00,50.52,50.67,50.4,50.6,112265.0,50.52,50.67,50.4,50.6,112265.0
2022-02-16 11:10:00,50.6,50.61,50.45,50.55,47737.0,50.6,50.61,50.45,50.55,47737.0
2022-02-16 11:15:00,50.55,50.69,50.48,50.51,73049.0,50.55,50.69,50.48,50.51,73049.0
2022-02-16 11:20:00,50.5,50.64,50.43,50.48,85161.0,50.5,50.64,50.43,50.48,85161.0
2022-02-16 11:25:00,50.47,50.57,50.4,50.47,66892.0,50.47,50.57,50.4,50.47,66892.0
2022-02-16 11:30:00,50.47,50.5,50.4,50.44,62852.0,50.47,50.5,50.4,50.44,62852.0
2022-02-16 11:35:00,50.45,50.48,50.35,50.4,41564.0,50.45,50.48,50.35,50.4,41564.0
2022-02-16 11:40:00,50.4,50.45,50.35,50.43,85857.0,50.4,50.45,50.35,50.43,85857.0
2022-02-16 11:45:00,50.45,50.46,50.37,50.4,83002.0,50.45,50.46,50.37,50.4,83002.0
2022-02-16 11:50:00,50.4,50.46,50.33,50.34,33901.0,50.4,50.46,50.33,50.34,33901.0
2022-02-16 11:55:00,50.35,50.46,50.35,50.38,41552.0,50.35,50.46,50.35,50.38,41552.0
2022-02-16 12:00:00,50.39,50.39,50.25,50.28,68530.0,50.39,50.39,50.25,50.28,68530.0
2022-02-16 12:05:00,50.28,50.34,50.23,50.33,50748.0,50.28,50.34,50.23,50.33,50748.0
2022-02-16 12:10:00,50.33,50.43,50.31,50.39,56148.0,50.33,50.43,50.31,50.39,56148.0
2022-02-16 12:15:00,50.39,50.43,50.36,50.4,27803.0,50.39,50.43,50.36,50.4,27803.0
2022-02-16 12:20:00,50.4,50.42,50.33,50.33,29244.0,50.4,50.42,50.33,50.33,29244.0
2022-02-16 12:25:00,50.32,50.35,50.19,50.21,37154.0,50.32,50.35,50.19,50.21,37154.0
2022-02-16 12:30:00,50.21,50.22,49.87,49.9,138445.0,50.21,50.22,49.87,49.9,138445.0
2022-02-16 12:35:00,49.9,50.04,49.81,50.02,108858.0,49.9,50.04,49.81,50.02,108858.0
2022-02-16 12:40:00,50.04,50.04,49.97,49.98,54563.0,50.04,50.04,49.97,49.98,54563.0
2022-02-16 12:45:00,49.98,50.04,49.88,50.01,57650.0,49.98,50.04,49.88,50.01,57650.0
2022-02-16 12:50:00,50.01,50.05,49.93,49.93,31836.0,50.01,50.05,49.93,49.93,31836.0
2022-02-16 12:55:00,49.93,49.94,49.82,49.84,65735.0,49.93,49.94,49.82,49.84,65735.0
2022-02-16 13:00:00,49.83,49.89,49.68,49.71,179873.0,49.83,49.89,49.68,49.71,179873.0
2022-02-16 13:05:00,49.71,49.89,49.69,49.88,39126.0,49.71,49.89,49.69,49.88,39126.0
2022-02-16 13:10:00,49.88,49.92,49.83,49.91,40998.0,49.88,49.92,49.83,49.91,40998.0
2022-02-16 13:15:00,49.91,49.97,49.89,49.95,31699.0,49.91,49.97,49.89,49.95,31699.0
2022-02-16 13:20:00,49.96,50.03,49.93,49.94,45005.0,49.96,50.03,49.93,49.94,45005.0
2022-02-16 13:25:00,49.93,49.94,49.84,49.85,40730.0,49.93,49.94,49.84,49.85,40730.0
2022-02-16 13:30:00,49.85,49.85,49.76,49.8,54529.0,49.85,49.85,49.76,49.8,54529.0
2022-02-16 13:35:00,49.82,49.9,49.8,49.84,25058.0,49.82,49.9,49.8,49.84,25058.0
2022-02-16 13:40:00,49.84,49.84,49.73,49.75,61417.0,49.84,49.84,49.73,49.75,61417.0
2022-02-16 13:45:00,49.75,49.87,49.75,49.82,43187.0,49.75,49.87,49.75,49.82,43187.0
2022-02-16 13:50:00,49.83,49.94,49.82,49.92,79268.0,49.83,49.94,49.82,49.92,79268.0
2022-02-16 13:55:00,49.91,49.93,49.81,49.88,79880.0,49.91,49.93,49.81,49.88,79880.0
2022-02-16 14:00:00,49.88,50.19,49.62,49.96,151270.0,49.88,50.19,49.62,49.96,151270.0
2022-02-16 14:05:00,50.01,50.11,49.8,49.98,55736.0,50.01,50.11,49.8,49.98,55736.0
2022-02-16 14:10:00,49.99,50.01,49.81,49.91,79209.0,49.99,50.01,49.81,49.91,79209.0
2022-02-16 14:15:00,49.89,50.13,49.89,50.07,64020.0,49.89,50.13,49.89,50.07,64020.0
2022-02-16 14:20:00,50.09,50.23,50.06,50.23,60332.0,50.09,50.23,50.06,50.23,60332.0
2022-02-16 14:25:00,50.22,50.3,50.18,50.28,64559.0,50.22,50.3,50.18,50.28,64559.0
2022-02-16 14:30:00,50.27,50.38,50.25,50.25,83556.0,50.27,50.38,50.25,50.25,83556.0
2022-02-16 14:35:00,50.25,50.27,50.07,50.15,63800.0,50.25,50.27,50.07,50.15,63800.0
2022-02-16 14:40:00,50.14,50.17,50.02,50.09,61132.0,50.14,50.17,50.02,50.09,61132.0
2022-02-16 14:45:00,50.1,50.17,50.05,50.05,52480.0,50.1,50.17,50.05,50.05,52480.0
2022-02-16 14:50:00,50.06,50.14,50.04,50.1,74555.0,50.06,50.14,50.04,50.1,74555.0
2022-02-16 14:55:00,50.09,50.18,50.05,50.14,98669.0,50.09,50.18,50.05,50.14,98669.0
2022-02-16 15:00:00,50.15,50.34,50.09,50.27,116881.0,50.15,50.34,50.09,50.27,116881.0
2022-02-16 15:05:00,50.28,50.3,50.21,50.26,35618.0,50.28,50.3,50.21,50.26,35618.0
2022-02-16 15:10:00,50.25,50.27,50.15,50.18,60034.0,50.25,50.27,50.15,50.18,60034.0
2022-02-16 15:15:00,50.2,50.22,50.12,50.19,58143.0,50.2,50.22,50.12,50.19,58143.0
2022-02-16 15:20:00,50.19,50.2,50.08,50.14,80845.0,50.19,50.2,50.08,50.14,80845.0
2022-02-16 15:25:00,50.14,50.19,50.12,50.18,48596.0,50.14,50.19,50.12,50.18,48596.0
2022-02-16 15:30:00,50.17,50.21,50.07,50.14,70366.0,50.17,50.21,50.07,50.14,70366.0
2022-02-16 15:35:00,50.13,50.22,50.08,50.21,76020.0,50.13,50.22,50.08,50.21,76020.0
2022-02-16 15:40:00,50.21,50.24,50.13,50.15,63660.0,50.21,50.24,50.13,50.15,63660.0
2022-02-16 15:45:00,50.15,50.21,50.1,50.2,156145.0,50.15,50.21,50.1,50.2,156145.0
2022-02-16 15:50:00,50.2,50.27,50.16,50.19,223680.0,50.2,50.27,50.16,50.19,223680.0
2022-02-16 15:55:00,50.18,50.25,50.18,50.21,327896.0,50.18,50.25,50.18,50.21,327896.0
2022-02-17 09:30:00,49.28,49.53,49.11,49.41,487271.0,49.28,49.53,49.11,49.41,487271.0
2022-02-17 09:35:00,49.43,49.69,49.21,49.67,148126.0,49.43,49.69,49.21,49.67,148126.0
2022-02-17 09:40:00,49.67,49.73,49.44,49.65,174144.0,49.67,49.73,49.44,49.65,174144.0
2022-02-17 09:45:00,49.65,49.69,49.13,49.26,208169.0,49.65,49.69,49.13,49.26,208169.0
2022-02-17 09:50:00,49.25,49.29,48.99,49.04,150857.0,49.25,49.29,48.99,49.04,150857.0
2022-02-17 09:55:00,49.04,49.11,48.75,48.79,148095.0,49.04,49.11,48.75,48.79,148095.0
2022-02-17 10:00:00,48.81,49.18,48.77,49.15,132861.0,48.81,49.18,48.77,49.15,132861.0
2022-02-17 10:05:00,49.13,49.29,49.09,49.14,165473.0,49.13,49.29,49.09,49.14,165473.0
2022-02-17 10:10:00,49.17,49.17,48.93,49.09,121463.0,49.17,49.17,48.93,49.09,121463.0
2022-02-17 10:15:00,49.1,49.32,49.09,49.15,82764.0,49.1,49.32,49.09,49.15,82764.0
2022-02-17 10:20:00,49.16,49.16,48.92,48.95,242732.0,49.16,49.16,48.92,48.95,242732.0
2022-02-17 10:25:00,48.91,48.98,48.82,48.93,80600.0,48.91,48.98,48.82,48.93,80600.0
2022-02-17 10:30:00,48.92,49.2,48.9,49.16,77230.0,48.92,49.2,48.9,49.16,77230.0
2022-02-17 10:35:00,49.14,49.16,49.0,49.08,46811.0,49.14,49.16,49.0,49.08,46811.0
2022-02-17 10:40:00,49.07,49.12,49.0,49.05,35242.0,49.07,49.12,49.0,49.05,35242.0
2022-02-17 10:45:00,49.04,49.14,48.8,48.9,92069.0,49.04,49.14,48.8,48.9,92069.0
2022-02-17 10:50:00,48.9,48.98,48.79,48.9,119066.0,48.9,48.98,48.79,48.9,119066.0
2022-02-17 10:55:00,48.88,49.07,48.88,49.05,49525.0,48.88,49.07,48.88,49.05,49525.0
2022-02-17 11:00:00,49.05,49.12,48.95,49.04,41456.0,49.05,49.12,48.95,49.04,41456.0
2022-02-17 11:05:00,49.05,49.23,49.05,49.21,46226.0,49.05,49.23,49.05,49.21,46226.0
2022-02-17 11:10:00,49.21,49.42,49.2,49.41,130975.0,49.21,49.42,49.2,49.41,130975.0
2022-02-17 11:15:00,49.41,49.49,49.31,49.45,126654.0,49.41,49.49,49.31,49.45,126654.0
2022-02-17 11:20:00,49.45,49.45,49.32,49.33,101442.0,49.45,49.45,49.32,49.33,101442.0
2022-02-17 11:25:00,49.33,49.5,49.33,49.45,48755.0,49.33,49.5,49.33,49.45,48755.0
2022-02-17 11:30:00,49.44,49.45,49.31,49.39,41991.0,49.44,49.45,49.31,49.39,41991.0
2022-02-17 11:35:00,49.4,49.41,49.24,49.26,51128.0,49.4,49.41,49.24,49.26,51128.0
2022-02-17 11:40:00,49.26,49.31,49.21,49.28,36112.0,49.26,49.31,49.21,49.28,36112.0
2022-02-17 11:45:00,49.27,49.36,49.22,49.34,57205.0,49.27,49.36,49.22,49.34,57205.0
2022-02-17 11:50:00,49.32,49.32,49.19,49.22,39042.0,49.32,49.32,49.19,49.22,39042.0
2022-02-17 11:55:00,49.21,49.28,49.19,49.21,33560.0,49.21,49.28,49.19,49.21,33560.0
2022-02-17 12:00:00,49.23,49.3,49.16,49.29,50621.0,49.23,49.3,49.16,49.29,50621.0
2022-02-17 12:05:00,49.3,49.31,49.14,49.21,41602.0,49.3,49.31,49.14,49.21,41602.0
2022-02-17 12:10:00,49.22,49.25,49.17,49.22,26892.0,49.22,49.25,49.17,49.22,26892.0
2022-02-17 12:15:00,49.2,49.27,49.16,49.21,49526.0,49.2,49.27,49.16,49.21,49526.0
2022-02-17 12:20:00,49.21,49.32,49.2,49.31,24248.0,49.21,49.32,49.2,49.31,24248.0
2022-02-17 12:25:00,49.3,49.39,49.3,49.34,31336.0,49.3,49.39,49.3,49.34,31336.0
2022-02-17 12:30:00,49.33,49.37,49.3,49.36,25949.0,49.33,49.37,49.3,49.36,25949.0
2022-02-17 12:35:00,49.36,49.39,49.32,49.33,56308.0,49.36,49.39,49.32,49.33,56308.0
2022-02-17 12:40:00,49.32,49.34,49.22,49.26,122518.0,49.32,49.34,49.22,49.26,122518.0
2022-02-17 12:45:00,49.25,49.27,49.14,49.18,54530.0,49.25,49.27,49.14,49.18,54530.0
2022-02-17 12:50:00,49.18,49.25,49.16,49.23,35654.0,49.18,49.25,49.16,49.23,35654.0
2022-02-17 12:55:00,49.21,49.27,49.19,49.23,15235.0,49.21,49.27,49.19,49.23,15235.0
2022-02-17 13:00:00,49.23,49.24,49.12,49.12,37596.0,49.23,49.24,49.12,49.12,37596.0
2022-02-17 13:05:00,49.12,49.2,49.09,49.14,26032.0,49.12,49.2,49.09,49.14,26032.0
2022-02-17 13:10:00,49.15,49.16,48.98,48.99,36983.0,49.15,49.16,48.98,48.99,36983.0
2022-02-17 13:15:00,48.99,49.06,48.95,48.96,25891.0,48.99,49.06,48.95,48.96,25891.0
2022-02-17 13:20:00,48.96,48.98,48.85,48.87,38154.0,48.96,48.98,48.85,48.87,38154.0
2022-02-17 13:25:00,48.87,48.87,48.82,48.85,35218.0,48.87,48.87,48.82,48.85,35218.0
2022-02-17 13:30:00,48.86,48.93,48.77,48.91,119206.0,48.86,48.93,48.77,48.91,119206.0
2022-02-17 13:35:00,48.91,48.91,48.77,48.77,57917.0,48.91,48.91,48.77,48.77,57917.0
2022-02-17 13:40:00,48.78,48.82,48.74,48.77,70774.0,48.78,48.82,48.74,48.77,70774.0
2022-02-17 13:45:00,48.77,48.83,48.77,48.79,32083.0,48.77,48.83,48.77,48.79,32083.0
2022-02-17 13:50:00,48.8,48.88,48.78,48.86,39015.0,48.8,48.88,48.78,48.86,39015.0
2022-02-17 13:55:00,48.86,48.89,48.8,48.88,33301.0,48.86,48.89,48.8,48.88,33301.0
2022-02-17 14:00:00,48.88,48.88,48.73,48.77,58277.0,48.88,48.88,48.73,48.77,58277.0
2022-02-17 14:05:00,48.76,48.76,48.67,48.68,51577.0,48.76,48.76,48.67,48.68,51577.0
2022-02-17 14:10:00,48.68,48.68,48.57,48.64,126256.0,48.68,48.68,48.57,48.64,126256.0
2022-02-17 14:15:00,48.63,48.67,48.57,48.66,47294.0,48.63,48.67,48.57,48.66,47294.0
2022-02-17 14:20:00,48.66,48.67,48.52,48.56,70527.0,48.66,48.67,48.52,48.56,70527.0
2022-02-17 14:25:00,48.55,48.56,48.47,48.54,196317.0,48.55,48.56,48.47,48.54,196317.0
2022-02-17 14:30:00,48.53,48.55,48.36,48.41,99296.0,48.53,48.55,48.36,48.41,99296.0
2022-02-17 14:35:00,48.41,48.46,48.36,48.45,71527.0,48.41,48.46,48.36,48.45,71527.0
2022-02-17 14:40:00,48.45,48.5,48.41,48.42,78356.0,48.45,48.5,48.41,48.42,78356.0
2022-02-17 14:45:00,48.41,48.41,48.27,48.37,168455.0,48.41,48.41,48.27,48.37,168455.0
2022-02-17 14:50:00,48.37,48.37,48.23,48.27,101681.0,48.37,48.37,48.23,48.27,101681.0
2022-02-17 14:55:00,48.27,48.29,48.11,48.12,114234.0,48.27,48.29,48.11,48.12,114234.0
2022-02-17 15:00:00,48.12,48.21,48.05,48.06,123923.0,48.12,48.21,48.05,48.06,123923.0
2022-02-17 15:05:00,48.07,48.12,48.01,48.01,141558.0,48.07,48.12,48.01,48.01,141558.0
2022-02-17 15:10:00,48.02,48.07,47.94,48.03,190746.0,48.02,48.07,47.94,48.03,190746.0
2022-02-17 15:15:00,48.02,48.1,47.97,48.1,111578.0,48.02,48.1,47.97,48.1,111578.0
2022-02-17 15:20:00,48.1,48.21,48.09,48.2,131046.0,48.1,48.21,48.09,48.2,131046.0
2022-02-17 15:25:00,48.2,48.25,48.12,48.14,109702.0,48.2,48.25,48.12,48.14,109702.0
2022-02-17 15:30:00,48.14,48.24,48.03,48.08,129128.0,48.14,48.24,48.03,48.08,129128.0
2022-02-17 15:35:00,48.08,48.4,48.07,48.37,123058.0,48.08,48.4,48.07,48.37,123058.0
2022-02-17 15:40:00,48.37,48.44,48.31,48.42,115812.0,48.37,48.44,48.31,48.42,115812.0
2022-02-17 15:45:00,48.41,48.53,48.41,48.5,203050.0,48.41,48.53,48.41,48.5,203050.0
2022-02-17 15:50:00,48.5,48.5,48.31,48.41,345154.0,48.5,48.5,48.31,48.41,345154.0
2022-02-17 15:55:00,48.42,48.51,48.35,48.35,499481.0,48.42,48.51,48.35,48.35,499481.0
2022-02-18 09:30:00,48.22,48.49,48.09,48.3,286025.0,48.22,48.49,48.09,48.3,286025.0
2022-02-18 09:35:00,48.31,48.47,48.15,48.44,171088.0,48.31,48.47,48.15,48.44,171088.0
2022-02-18 09:40:00,48.45,48.54,48.11,48.16,154838.0,48.45,48.54,48.11,48.16,154838.0
2022-02-18 09:45:00,48.14,48.5,48.02,48.48,142487.0,48.14,48.5,48.02,48.48,142487.0
2022-02-18 09:50:00,48.5,48.86,48.5,48.82,261848.0,48.5,48.86,48.5,48.82,261848.0
2022-02-18 09:55:00,48.82,48.91,48.51,48.59,175533.0,48.82,48.91,48.51,48.59,175533.0
2022-02-18 10:00:00,48.58,48.61,48.38,48.53,144385.0,48.58,48.61,48.38,48.53,144385.0
2022-02-18 10:05:00,48.54,48.57,48.27,48.31,184151.0,48.54,48.57,48.27,48.31,184151.0
2022-02-18 10:10:00,48.32,48.43,48.26,48.37,97363.0,48.32,48.43,48.26,48.37,97363.0
2022-02-18 10:15:00,48.37,48.5,48.11,48.13,111672.0,48.37,48.5,48.11,48.13,111672.0
2022-02-18 10:20:00,48.14,48.22,47.97,48.07,82157.0,48.14,48.22,47.97,48.07,82157.0
2022-02-18 10:25:00,48.08,48.11,47.94,47.98,80793.0,48.08,48.11,47.94,47.98,80793.0
2022-02-18 10:30:00,47.98,47.98,47.83,47.93,99411.0,47.98,47.98,47.83,47.93,99411.0
2022-02-18 10:35:00,47.93,48.0,47.85,47.89,41852.0,47.93,48.0,47.85,47.89,41852.0
2022-02-18 10:40:00,47.9,48.05,47.77,48.04,101344.0,47.9,48.05,47.77,48.04,101344.0
2022-02-18 10:45:00,48.04,48.05,47.84,47.95,62965.0,48.04,48.05,47.84,47.95,62965.0
2022-02-18 10:50:00,47.96,48.01,47.87,47.92,67781.0,47.96,48.01,47.87,47.92,67781.0
2022-02-18 10:55:00,47.87,47.93,47.78,47.83,48876.0,47.87,47.93,47.78,47.83,48876.0
2022-02-18 11:00:00,47.83,47.83,47.38,47.43,212249.0,47.83,47.83,47.38,47.43,212249.0
2022-02-18 11:05:00,47.44,47.6,47.38,47.39,170559.0,47.44,47.6,47.38,47.39,170559.0
2022-02-18 11:10:00,47.39,47.47,47.28,47.42,203209.0,47.39,47.47,47.28,47.42,203209.0
2022-02-18 11:15:00,47.44,47.59,47.38,47.57,117811.0,47.44,47.59,47.38,47.57,117811.0
2022-02-18 11:20:00,47.58,47.61,47.5,47.54,111664.0,47.58,47.61,47.5,47.54,111664.0
2022-02-18 11:25:00,47.55,47.65,47.49,47.52,94875.0,47.55,47.65,47.49,47.52,94875.0
2022-02-18 11:30:00,47.53,47.59,47.36,47.43,78116.0,47.53,47.59,47.36,47.43,78116.0
2022-02-18 11:35:00,47.43,47.55,47.39,47.53,74664.0,47.43,47.55,47.39,47.53,74664.0
2022-02-18 11:40:00,47.53,47.59,47.49,47.56,102851.0,47.53,47.59,47.49,47.56,102851.0
2022-02-18 11:45:00,47.54,47.62,47.46,47.51,62600.0,47.54,47.62,47.46,47.51,62600.0
2022-02-18 11:50:00,47.52,47.53,47.41,47.43,30194.0,47.52,47.53,47.41,47.43,30194.0
2022-02-18 11:55:00,47.41,47.45,47.27,47.34,80639.0,47.41,47.45,47.27,47.34,80639.0
2022-02-18 12:00:00,47.34,47.43,47.32,47.33,65054.0,47.34,47.43,47.32,47.33,65054.0
2022-02-18 12:05:00,47.32,47.45,47.32,47.44,161998.0,47.32,47.45,47.32,47.44,161998.0
2022-02-18 12:10:00,47.45,47.59,47.45,47.49,107338.0,47.45,47.59,47.45,47.49,107338.0
2022-02-18 12:15:00,47.48,47.72,47.42,47.6,69987.0,47.48,47.72,47.42,47.6,69987.0
2022-02-18 12:20:00,47.6,47.68,47.58,47.58,83575.0,47.6,47.68,47.58,47.58,83575.0
2022-02-18 12:25:00,47.59,47.68,47.59,47.59,49300.0,47.59,47.68,47.59,47.59,49300.0
2022-02-18 12:30:00,47.59,47.76,47.41,47.64,136925.0,47.59,47.76,47.41,47.64,136925.0
2022-02-18 12:35:00,47.66,47.68,47.4,47.41,81355.0,47.66,47.68,47.4,47.41,81355.0
2022-02-18 12:40:00,47.41,47.56,47.4,47.43,42733.0,47.41,47.56,47.4,47.43,42733.0
2022-02-18 12:45:00,47.42,47.44,47.36,47.41,77731.0,47.42,47.44,47.36,47.41,77731.0
2022-02-18 12:50:00,47.39,47.49,47.36,47.37,31843.0,47.39,47.49,47.36,47.37,31843.0
2022-02-18 12:55:00,47.38,47.47,47.36,47.45,29717.0,47.38,47.47,47.36,47.45,29717.0
2022-02-18 13:00:00,47.44,47.52,47.42,47.44,34824.0,47.44,47.52,47.42,47.44,34824.0
2022-02-18 13:05:00,47.45,47.46,47.38,47.42,37978.0,47.45,47.46,47.38,47.42,37978.0
2022-02-18 13:10:00,47.42,47.42,47.31,47.32,53782.0,47.42,47.42,47.31,47.32,53782.0
2022-02-18 13:15:00,47.31,47.37,47.24,47.28,113882.0,47.31,47.37,47.24,47.28,113882.0
2022-02-18 13:20:00,47.29,47.47,47.25,47.47,37971.0,47.29,47.47,47.25,47.47,37971.0
2022-02-18 13:25:00,47.47,47.47,47.33,47.38,41462.0,47.47,47.47,47.33,47.38,41462.0
2022-02-18 13:30:00,47.37,47.44,47.34,47.42,31635.0,47.37,47.44,47.34,47.42,31635.0
2022-02-18 13:35:00,47.42,47.52,47.36,47.5,35277.0,47.42,47.52,47.36,47.5,35277.0
2022-02-18 13:40:00,47.51,47.56,47.46,47.55,39378.0,47.51,47.56,47.46,47.55,39378.0
2022-02-18 13:45:00,47.55,47.63,47.53,47.61,52811.0,47.55,47.63,47.53,47.61,52811.0
2022-02-18 13:50:00,47.6,47.66,47.58,47.64,46843.0,47.6,47.66,47.58,47.64,46843.0
2022-02-18 13:55:00,47.63,47.64,47.57,47.57,50828.0,47.63,47.64,47.57,47.57,50828.0
2022-02-18 14:00:00,47.56,47.65,47.33,47.56,178719.0,47.56,47.65,47.33,47.56,178719.0
2022-02-18 14:05:00,47.58,47.66,47.52,47.54,59380.0,47.58,47.66,47.52,47.54,59380.0
2022-02-18 14:10:00,47.52,47.56,47.46,47.52,58828.0,47.52,47.56,47.46,47.52,58828.0
2022-02-18 14:15:00,47.51,47.69,47.51,47.68,39574.0,47.51,47.69,47.51,47.68,39574.0
2022-02-18 14:20:00,47.68,47.82,47.68,47.82,81170.0,47.68,47.82,47.68,47.82,81170.0
2022-02-18 14:25:00,47.81,47.9,47.81,47.89,73958.0,47.81,47.9,47.81,47.89,73958.0
2022-02-18 14:30:00,47.89,48.02,47.88,47.93,70239.0,47.89,48.02,47.88,47.93,70239.0
2022-02-18 14:35:00,47.93,47.93,47.72,47.76,88698.0,47.93,47.93,47.72,47.76,88698.0
2022-02-18 14:40:00,47.76,47.78,47.69,47.72,53531.0,47.76,47.78,47.69,47.72,53531.0
2022-02-18 14:45:00,47.72,47.74,47.61,47.61,50299.0,47.72,47.74,47.61,47.61,50299.0
2022-02-18 14:50:00,47.61,47.83,47.55,47.81,157620.0,47.61,47.83,47.55,47.81,157620.0
2022-02-18 14:55:00,47.82,47.86,47.71,47.82,68344.0,47.82,47.86,47.71,47.82,68344.0
2022-02-18 15:00:00,47.84,47.89,47.61,47.65,111537.0,47.84,47.89,47.61,47.65,111537.0
2022-02-18 15:05:00,47.64,47.71,47.52,47.6,91667.0,47.64,47.71,47.52,47.6,91667.0
2022-02-18 15:10:00,47.6,47.72,47.55,47.61,89178.0,47.6,47.72,47.55,47.61,89178.0
2022-02-18 15:15:00,47.6,47.65,47.5,47.52,53216.0,47.6,47.65,47.5,47.52,53216.0
2022-02-18 15:20:00,47.52,47.55,47.41,47.44,77015.0,47.52,47.55,47.41,47.44,77015.0
2022-02-18 15:25:00,47.45,47.49,47.39,47.41,82541.0,47.45,47.49,47.39,47.41,82541.0
2022-02-18 15:30:00,47.41,47.41,47.23,47.27,79498.0,47.41,47.41,47.23,47.27,79498.0
2022-02-18 15:35:00,47.27,47.37,47.23,47.37,154699.0,47.27,47.37,47.23,47.37,154699.0
2022-02-18 15:40:00,47.36,47.57,47.32,47.56,99136.0,47.36,47.57,47.32,47.56,99136.0
2022-02-18 15:45:00,47.57,47.63,47.39,47.53,133817.0,47.57,47.63,47.39,47.53,133817.0
2022-02-18 15:50:00,47.52,47.52,47.32,47.41,349829.0,47.52,47.52,47.32,47.41,349829.0
2022-02-18 15:55:00,47.4,47.46,47.36,47.43,494803.0,47.4,47.46,47.36,47.43,494803.0
2022-02-22 09:30:00,46.6,46.82,46.42,46.43,444814.0,46.6,46.82,46.42,46.43,444814.0
2022-02-22 09:35:00,46.44,46.69,46.26,46.4,266258.0,46.44,46.69,46.26,46.4,266258.0
2022-02-22 09:40:00,46.35,46.8,46.3,46.74,257273.0,46.35,46.8,46.3,46.74,257273.0
2022-02-22 09:45:00,46.73,46.98,46.73,46.98,168600.0,46.73,46.98,46.73,46.98,168600.0
2022-02-22 09:50:00,46.98,47.16,46.76,47.12,173501.0,46.98,47.16,46.76,47.12,173501.0
2022-02-22 09:55:00,47.12,47.12,46.83,46.95,113059.0,47.12,47.12,46.83,46.95,113059.0
2022-02-22 10:00:00,46.97,46.98,46.48,46.93,180704.0,46.97,46.98,46.48,46.93,180704.0
2022-02-22 10:05:00,46.95,47.12,46.73,47.02,110931.0,46.95,47.12,46.73,47.02,110931.0
2022-02-22 10:10:00,47.01,47.38,46.86,47.36,138250.0,47.01,47.38,46.86,47.36,138250.0
2022-02-22 10:15:00,47.36,47.51,47.31,47.44,154253.0,47.36,47.51,47.31,47.44,154253.0
2022-02-22 10:20:00,47.42,47.54,47.3,47.33,129227.0,47.42,47.54,47.3,47.33,129227.0
2022-02-22 10:25:00,47.33,47.48,47.28,47.42,104620.0,47.33,47.48,47.28,47.42,104620.0
2022-02-22 10:30:00,47.43,47.43,47.08,47.26,131392.0,47.43,47.43,47.08,47.26,131392.0
2022-02-22 10:35:00,47.25,47.32,47.1,47.12,85285.0,47.25,47.32,47.1,47.12,85285.0
2022-02-22 10:40:00,47.12,47.28,47.06,47.23,115255.0,47.12,47.28,47.06,47.23,115255.0
2022-02-22 10:45:00,47.2,47.32,47.1,47.27,85422.0,47.2,47.32,47.1,47.27,85422.0
2022-02-22 10:50:00,47.25,47.25,47.03,47.12,58929.0,47.25,47.25,47.03,47.12,58929.0
2022-02-22 10:55:00,47.09,47.09,46.81,46.87,148228.0,47.09,47.09,46.81,46.87,148228.0
2022-02-22 11:00:00,46.86,47.0,46.84,46.97,53703.0,46.86,47.0,46.84,46.97,53703.0
2022-02-22 11:05:00,46.96,47.02,46.72,46.73,105179.0,46.96,47.02,46.72,46.73,105179.0
2022-02-22 11:10:00,46.73,46.88,46.73,46.82,75862.0,46.73,46.88,46.73,46.82,75862.0
2022-02-22 11:15:00,46.84,46.84,46.68,46.81,113605.0,46.84,46.84,46.68,46.81,113605.0
2022-02-22 11:20:00,46.81,46.81,46.7,46.8,74618.0,46.81,46.81,46.7,46.8,74618.0
2022-02-22 11:25:00,46.8,46.92,46.75,46.76,95371.0,46.8,46.92,46.75,46.76,95371.0
2022-02-22 11:30:00,46.77,47.01,46.75,46.98,64867.0,46.77,47.01,46.75,46.98,64867.0
2022-02-22 11:35:00,46.96,46.99,46.83,46.92,52446.0,46.96,46.99,46.83,46.92,52446.0
2022-02-22 11:40:00,46.93,46.93,46.83,46.83,49379.0,46.93,46.93,46.83,46.83,49379.0
2022-02-22 11:45:00,46.84,46.84,46.77,46.8,34095.0,46.84,46.84,46.77,46.8,34095.0
2022-02-22 11:50:00,46.8,46.89,46.65,46.67,65344.0,46.8,46.89,46.65,46.67,65344.0
2022-02-22 11:55:00,46.67,46.75,46.62,46.74,54384.0,46.67,46.75,46.62,46.74,54384.0
2022-02-22 12:00:00,46.74,46.81,46.61,46.8,40372.0,46.74,46.81,46.61,46.8,40372.0
2022-02-22 12:05:00,46.8,46.87,46.74,46.84,42758.0,46.8,46.87,46.74,46.84,42758.0
2022-02-22 12:10:00,46.84,46.84,46.57,46.62,53950.0,46.84,46.84,46.57,46.62,53950.0
2022-02-22 12:15:00,46.62,46.63,46.46,46.46,62071.0,46.62,46.63,46.46,46.46,62071.0
2022-02-22 12:20:00,46.46,46.57,46.46,46.5,79671.0,46.46,46.57,46.46,46.5,79671.0
2022-02-22 12:25:00,46.49,46.64,46.45,46.63,34362.0,46.49,46.64,46.45,46.63,34362.0
2022-02-22 12:30:00,46.63,46.69,46.53,46.58,42958.0,46.63,46.69,46.53,46.58,42958.0
2022-02-22 12:35:00,46.58,46.66,46.57,46.62,63727.0,46.58,46.66,46.57,46.62,63727.0
2022-02-22 12:40:00,46.61,46.66,46.57,46.61,48487.0,46.61,46.66,46.57,46.61,48487.0
2022-02-22 12:45:00,46.61,46.63,46.49,46.53,64500.0,46.61,46.63,46.49,46.53,64500.0
2022-02-22 12:50:00,46.54,46.65,46.53,46.6,41053.0,46.54,46.65,46.53,46.6,41053.0
2022-02-22 12:55:00,46.59,46.69,46.59,46.6,47865.0,46.59,46.69,46.59,46.6,47865.0
2022-02-22 13:00:00,46.62,46.68,46.56,46.66,46579.0,46.62,46.68,46.56,46.66,46579.0
2022-02-22 13:05:00,46.66,46.72,46.62,46.68,30453.0,46.66,46.72,46.62,46.68,30453.0
2022-02-22 13:10:00,46.68,46.78,46.68,46.74,38149.0,46.68,46.78,46.68,46.74,38149.0
2022-02-22 13:15:00,46.75,46.75,46.46,46.48,83060.0,46.75,46.75,46.46,46.48,83060.0
2022-02-22 13:20:00,46.48,46.53,46.39,46.48,63868.0,46.48,46.53,46.39,46.48,63868.0
2022-02-22 13:25:00,46.49,46.54,46.48,46.53,37124.0,46.49,46.54,46.48,46.53,37124.0
2022-02-22 13:30:00,46.52,46.6,46.47,46.56,38454.0,46.52,46.6,46.47,46.56,38454.0
2022-02-22 13:35:00,46.56,46.56,46.4,46.44,48906.0,46.56,46.56,46.4,46.44,48906.0
2022-02-22 13:40:00,46.44,46.49,46.33,46.36,76099.0,46.44,46.49,46.33,46.36,76099.0
2022-02-22 13:45:00,46.35,46.37,46.21,46.21,77532.0,46.35,46.37,46.21,46.21,77532.0
2022-02-22 13:50:00,46.22,46.22,46.07,46.07,139202.0,46.22,46.22,46.07,46.07,139202.0
2022-02-22 13:55:00,46.08,46.19,46.06,46.19,81685.0,46.08,46.19,46.06,46.19,81685.0
2022-02-22 14:00:00,46.17,46.18,46.03,46.05,69606.0,46.17,46.18,46.03,46.05,69606.0
2022-02-22 14:05:00,46.05,46.06,45.95,45.98,77461.0,46.05,46.06,45.95,45.98,77461.0
2022-02-22 14:10:00,45.99,46.11,45.94,46.09,50265.0,45.99,46.11,45.94,46.09,50265.0
2022-02-22 14:15:00,46.08,46.19,46.05,46.14,51843.0,46.08,46.19,46.05,46.14,51843.0
2022-02-22 14:20:00,46.14,46.22,45.94,46.01,103473.0,46.14,46.22,45.94,46.01,103473.0
2022-02-22 14:25:00,46.02,46.41,46.02,46.31,196823.0,46.02,46.41,46.02,46.31,196823.0
2022-02-22 14:30:00,46.31,46.52,46.17,46.35,128612.0,46.31,46.52,46.17,46.35,128612.0
2022-02-22 14:35:00,46.36,46.49,46.32,46.35,65577.0,46.36,46.49,46.32,46.35,65577.0
2022-02-22 14:40:00,46.37,46.46,46.24,46.25,70986.0,46.37,46.46,46.24,46.25,70986.0
2022-02-22 14:45:00,46.25,46.56,46.18,46.55,89524.0,46.25,46.56,46.18,46.55,89524.0
2022-02-22 14:50:00,46.55,46.69,46.47,46.67,92658.0,46.55,46.69,46.47,46.67,92658.0
2022-02-22 14:55:00,46.68,46.89,46.67,46.75,104894.0,46.68,46.89,46.67,46.75,104894.0
2022-02-22 15:00:00,46.76,47.02,46.76,47.01,96806.0,46.76,47.02,46.76,47.01,96806.0
2022-02-22 15:05:00,47.01,47.06,46.81,46.82,90267.0,47.01,47.06,46.81,46.82,90267.0
2022-02-22 15:10:00,46.83,46.99,46.83,46.89,79341.0,46.83,46.99,46.83,46.89,79341.0
2022-02-22 15:15:00,46.89,47.01,46.81,46.83,113218.0,46.89,47.01,46.81,46.83,113218.0
2022-02-22 15:20:00,46.82,46.87,46.67,46.69,72617.0,46.82,46.87,46.67,46.69,72617.0
2022-02-22 15:25:00,46.67,46.86,46.66,46.8,75926.0,46.67,46.86,46.66,46.8,75926.0
2022-02-22 15:30:00,46.8,46.8,46.63,46.73,114212.0,46.8,46.8,46.63,46.73,114212.0
2022-02-22 15:35:00,46.74,46.78,46.6,46.71,116491.0,46.74,46.78,46.6,46.71,116491.0
2022-02-22 15:40:00,46.71,46.72,46.46,46.48,136269.0,46.71,46.72,46.46,46.48,136269.0
2022-02-22 15:45:00,46.48,46.48,46.31,46.35,159338.0,46.48,46.48,46.31,46.35,159338.0
2022-02-22 15:50:00,46.34,46.34,46.13,46.19,311291.0,46.34,46.34,46.13,46.19,311291.0
2022-02-22 15:55:00,46.19,46.33,46.17,46.31,342865.0,46.19,46.33,46.17,46.31,342865.0
2022-02-23 09:30:00,46.9,47.05,46.64,46.79,306987.0,46.9,47.05,46.64,46.79,306987.0
2022-02-23 09:35:00,46.78,46.99,46.62,46.8,136377.0,46.78,46.99,46.62,46.8,136377.0
2022-02-23 09:40:00,46.81,46.9,46.49,46.59,149427.0,46.81,46.9,46.49,46.59,149427.0
2022-02-23 09:45:00,46.6,46.88,46.54,46.56,180892.0,46.6,46.88,46.54,46.56,180892.0
2022-02-23 09:50:00,46.56,46.56,46.21,46.23,157314.0,46.56,46.56,46.21,46.23,157314.0
2022-02-23 09:55:00,46.22,46.27,46.06,46.15,182621.0,46.22,46.27,46.06,46.15,182621.0
2022-02-23 10:00:00,46.14,46.14,45.71,45.81,216191.0,46.14,46.14,45.71,45.81,216191.0
2022-02-23 10:05:00,45.8,45.8,45.41,45.47,171892.0,45.8,45.8,45.41,45.47,171892.0
2022-02-23 10:10:00,45.47,45.68,45.43,45.66,180666.0,45.47,45.68,45.43,45.66,180666.0
2022-02-23 10:15:00,45.65,45.65,45.27,45.35,209275.0,45.65,45.65,45.27,45.35,209275.0
2022-02-23 10:20:00,45.35,45.5,45.18,45.22,196736.0,45.35,45.5,45.18,45.22,196736.0
2022-02-23 10:25:00,45.22,45.38,45.14,45.38,197995.0,45.22,45.38,45.14,45.38,197995.0
2022-02-23 10:30:00,45.37,45.45,45.22,45.43,99269.0,45.37,45.45,45.22,45.43,99269.0
2022-02-23 10:35:00,45.43,45.64,45.43,45.63,177486.0,45.43,45.64,45.43,45.63,177486.0
2022-02-23 10:40:00,45.62,45.62,45.37,45.43,132843.0,45.62,45.62,45.37,45.43,132843.0
2022-02-23 10:45:00,45.41,45.48,45.29,45.29,72059.0,45.41,45.48,45.29,45.29,72059.0
2022-02-23 10:50:00,45.3,45.41,45.22,45.25,85199.0,45.3,45.41,45.22,45.25,85199.0
2022-02-23 10:55:00,45.26,45.55,45.26,45.36,92274.0,45.26,45.55,45.26,45.36,92274.0
2022-02-23 11:00:00,45.37,45.44,45.18,45.24,78553.0,45.37,45.44,45.18,45.24,78553.0
2022-02-23 11:05:00,45.23,45.24,45.01,45.06,107922.0,45.23,45.24,45.01,45.06,107922.0
2022-02-23 11:10:00,45.06,45.13,44.96,45.12,176782.0,45.06,45.13,44.96,45.12,176782.0
2022-02-23 11:15:00,45.11,45.11,44.9,45.03,63875.0,45.11,45.11,44.9,45.03,63875.0
2022-02-23 11:20:00,45.03,45.04,44.82,44.98,97665.0,45.03,45.04,44.82,44.98,97665.0
2022-02-23 11:25:00,44.96,45.19,44.96,45.09,87736.0,44.96,45.19,44.96,45.09,87736.0
2022-02-23 11:30:00,45.09,45.22,44.94,45.08,72756.0,45.09,45.22,44.94,45.08,72756.0
2022-02-23 11:35:00,45.06,45.19,45.02,45.09,83422.0,45.06,45.19,45.02,45.09,83422.0
2022-02-23 11:40:00,45.09,45.19,45.01,45.03,85259.0,45.09,45.19,45.01,45.03,85259.0
2022-02-23 11:45:00,45.03,45.2,44.99,45.16,119626.0,45.03,45.2,44.99,45.16,119626.0
2022-02-23 11:50:00,45.17,45.29,45.12,45.25,86903.0,45.17,45.29,45.12,45.25,86903.0
2022-02-23 11:55:00,45.25,45.27,45.17,45.25,114415.0,45.25,45.27,45.17,45.25,114415.0
2022-02-23 12:00:00,45.26,45.28,45.12,45.24,66594.0,45.26,45.28,45.12,45.24,66594.0
2022-02-23 12:05:00,45.24,45.37,45.16,45.36,52276.0,45.24,45.37,45.16,45.36,52276.0
2022-02-23 12:10:00,45.36,45.4,45.23,45.26,58387.0,45.36,45.4,45.23,45.26,58387.0
2022-02-23 12:15:00,45.26,45.49,45.25,45.49,61374.0,45.26,45.49,45.25,45.49,61374.0
2022-02-23 12:20:00,45.47,45.5,45.38,45.4,57274.0,45.47,45.5,45.38,45.4,57274.0
2022-02-23 12:25:00,45.39,45.48,45.34,45.46,74492.0,45.39,45.48,45.34,45.46,74492.0
2022-02-23 12:30:00,45.47,45.48,45.36,45.37,31829.0,45.47,45.48,45.36,45.37,31829.0
2022-02-23 12:35:00,45.36,45.44,45.33,45.36,67594.0,45.36,45.44,45.33,45.36,67594.0
2022-02-23 12:40:00,45.37,45.42,45.34,45.39,61246.0,45.37,45.42,45.34,45.39,61246.0
2022-02-23 12:45:00,45.38,45.39,45.33,45.34,57646.0,45.38,45.39,45.33,45.34,57646.0
2022-02-23 12:50:00,45.35,45.36,45.13,45.15,150301.0,45.35,45.36,45.13,45.15,150301.0
2022-02-23 12:55:00,45.17,45.19,45.07,45.14,74773.0,45.17,45.19,45.07,45.14,74773.0
2022-02-23 13:00:00,45.14,45.15,45.04,45.09,49049.0,45.14,45.15,45.04,45.09,49049.0
2022-02-23 13:05:00,45.09,45.12,44.96,44.98,87667.0,45.09,45.12,44.96,44.98,87667.0
2022-02-23 13:10:00,44.99,45.0,44.77,44.8,148013.0,44.99,45.0,44.77,44.8,148013.0
2022-02-23 13:15:00,44.79,44.86,44.75,44.83,72560.0,44.79,44.86,44.75,44.83,72560.0
2022-02-23 13:20:00,44.84,44.87,44.71,44.77,99077.0,44.84,44.87,44.71,44.77,99077.0
2022-02-23 13:25:00,44.77,44.84,44.66,44.69,80241.0,44.77,44.84,44.66,44.69,80241.0
2022-02-23 13:30:00,44.7,44.79,44.61,44.62,84178.0,44.7,44.79,44.61,44.62,84178.0
2022-02-23 13:35:00,44.62,44.75,44.56,44.73,114272.0,44.62,44.75,44.56,44.73,114272.0
2022-02-23 13:40:00,44.72,44.73,44.64,44.67,70162.0,44.72,44.73,44.64,44.67,70162.0
2022-02-23 13:45:00,44.68,44.84,44.62,44.78,75290.0,44.68,44.84,44.62,44.78,75290.0
2022-02-23 13:50:00,44.79,44.82,44.48,44.53,112178.0,44.79,44.82,44.48,44.53,112178.0
2022-02-23 13:55:00,44.53,44.58,44.5,44.53,48714.0,44.53,44.58,44.5,44.53,48714.0
2022-02-23 14:00:00,44.52,44.57,44.31,44.37,192908.0,44.52,44.57,44.31,44.37,192908.0
2022-02-23 14:05:00,44.38,44.53,44.34,44.52,78819.0,44.38,44.53,44.34,44.52,78819.0
2022-02-23 14:10:00,44.51,44.64,44.48,44.54,84161.0,44.51,44.64,44.48,44.54,84161.0
2022-02-23 14:15:00,44.53,44.64,44.43,44.6,75912.0,44.53,44.64,44.43,44.6,75912.0
2022-02-23 14:20:00,44.59,44.65,44.32,44.36,80493.0,44.59,44.65,44.32,44.36,80493.0
2022-02-23 14:25:00,44.36,44.36,44.23,44.27,128097.0,44.36,44.36,44.23,44.27,128097.0
2022-02-23 14:30:00,44.27,44.31,44.14,44.17,101817.0,44.27,44.31,44.14,44.17,101817.0
2022-02-23 14:35:00,44.18,44.25,44.14,44.15,179646.0,44.18,44.25,44.14,44.15,179646.0
2022-02-23 14:40:00,44.14,44.14,43.96,44.04,182737.0,44.14,44.14,43.96,44.04,182737.0
2022-02-23 14:45:00,44.03,44.25,44.03,44.18,123597.0,44.03,44.25,44.03,44.18,123597.0
2022-02-23 14:50:00,44.17,44.18,44.09,44.09,89211.0,44.17,44.18,44.09,44.09,89211.0
2022-02-23 14:55:00,44.09,44.17,44.07,44.12,67662.0,44.09,44.17,44.07,44.12,67662.0
2022-02-23 15:00:00,44.1,44.18,43.91,43.95,121890.0,44.1,44.18,43.91,43.95,121890.0
2022-02-23 15:05:00,43.95,44.03,43.88,43.93,94321.0,43.95,44.03,43.88,43.93,94321.0
2022-02-23 15:10:00,43.93,44.05,43.9,44.04,81760.0,43.93,44.05,43.9,44.04,81760.0
2022-02-23 15:15:00,44.04,44.11,43.94,43.95,132457.0,44.04,44.11,43.94,43.95,132457.0
2022-02-23 15:20:00,43.96,44.0,43.89,43.92,86012.0,43.96,44.0,43.89,43.92,86012.0
2022-02-23 15:25:00,43.94,44.12,43.89,44.1,123396.0,43.94,44.12,43.89,44.1,123396.0
2022-02-23 15:30:00,44.1,44.13,43.94,44.02,179815.0,44.1,44.13,43.94,44.02,179815.0
2022-02-23 15:35:00,44.02,44.09,43.89,43.9,157036.0,44.02,44.09,43.89,43.9,157036.0
2022-02-23 15:40:00,43.91,44.0,43.83,43.89,202468.0,43.91,44.0,43.83,43.89,202468.0
2022-02-23 15:45:00,43.9,43.98,43.85,43.87,292554.0,43.9,43.98,43.85,43.87,292554.0
2022-02-23 15:50:00,43.87,43.91,43.78,43.81,411065.0,43.87,43.91,43.78,43.81,411065.0
2022-02-23 15:55:00,43.81,43.88,43.79,43.85,446669.0,43.81,43.88,43.79,43.85,446669.0
2022-02-24 09:30:00,40.75,41.16,40.43,41.13,1005477.0,40.75,41.16,40.43,41.13,1005477.0
2022-02-24 09:35:00,41.13,41.31,40.74,41.31,548038.0,41.13,41.31,40.74,41.31,548038.0
2022-02-24 09:40:00,41.3,41.3,40.66,40.69,572933.0,41.3,41.3,40.66,40.69,572933.0
2022-02-24 09:45:00,40.69,41.48,40.55,41.47,364650.0,40.69,41.48,40.55,41.47,364650.0
2022-02-24 09:50:00,41.47,42.14,41.38,41.81,470154.0,41.47,42.14,41.38,41.81,470154.0
2022-02-24 09:55:00,41.82,42.16,41.61,42.13,382346.0,41.82,42.16,41.61,42.13,382346.0
2022-02-24 10:00:00,42.13,42.13,41.57,41.72,293012.0,42.13,42.13,41.57,41.72,293012.0
2022-02-24 10:05:00,41.73,42.06,41.53,42.05,477295.0,41.73,42.06,41.53,42.05,477295.0
2022-02-24 10:10:00,42.06,42.48,41.97,42.36,291247.0,42.06,42.48,41.97,42.36,291247.0
2022-02-24 10:15:00,42.37,42.83,42.28,42.8,311028.0,42.37,42.83,42.28,42.8,311028.0
2022-02-24 10:20:00,42.77,42.94,42.26,42.31,314859.0,42.77,42.94,42.26,42.31,314859.0
2022-02-24 10:25:00,42.3,42.38,41.9,42.0,292130.0,42.3,42.38,41.9,42.0,292130.0
2022-02-24 10:30:00,41.98,42.25,41.89,42.17,262179.0,41.98,42.25,41.89,42.17,262179.0
2022-02-24 10:35:00,42.17,42.2,41.7,41.88,207391.0,42.17,42.2,41.7,41.88,207391.0
2022-02-24 10:40:00,41.86,41.95,41.66,41.82,159223.0,41.86,41.95,41.66,41.82,159223.0
2022-02-24 10:45:00,41.81,42.28,41.79,42.11,232372.0,41.81,42.28,41.79,42.11,232372.0
2022-02-24 10:50:00,42.1,42.14,41.84,42.12,178889.0,42.1,42.14,41.84,42.12,178889.0
2022-02-24 10:55:00,42.13,42.28,42.06,42.09,143492.0,42.13,42.28,42.06,42.09,143492.0
2022-02-24 11:00:00,42.09,42.26,41.91,42.03,143890.0,42.09,42.26,41.91,42.03,143890.0
2022-02-24 11:05:00,42.0,42.43,41.99,42.41,140970.0,42.0,42.43,41.99,42.41,140970.0
2022-02-24 11:10:00,42.41,42.56,42.31,42.41,153802.0,42.41,42.56,42.31,42.41,153802.0
2022-02-24 11:15:00,42.41,42.61,42.39,42.59,142946.0,42.41,42.61,42.39,42.59,142946.0
2022-02-24 11:20:00,42.6,42.62,42.35,42.38,116109.0,42.6,42.62,42.35,42.38,116109.0
2022-02-24 11:25:00,42.37,42.38,42.23,42.29,217205.0,42.37,42.38,42.23,42.29,217205.0
2022-02-24 11:30:00,42.28,42.36,42.05,42.16,183405.0,42.28,42.36,42.05,42.16,183405.0
2022-02-24 11:35:00,42.17,42.24,41.95,42.06,125659.0,42.17,42.24,41.95,42.06,125659.0
2022-02-24 11:40:00,42.06,42.07,41.85,41.95,173655.0,42.06,42.07,41.85,41.95,173655.0
2022-02-24 11:45:00,41.95,42.09,41.88,42.08,106361.0,41.95,42.09,41.88,42.08,106361.0
2022-02-24 11:50:00,42.11,42.25,42.03,42.22,142513.0,42.11,42.25,42.03,42.22,142513.0
2022-02-24 11:55:00,42.23,42.34,42.12,42.33,120078.0,42.23,42.34,42.12,42.33,120078.0
2022-02-24 12:00:00,42.33,42.43,42.28,42.4,87382.0,42.33,42.43,42.28,42.4,87382.0
2022-02-24 12:05:00,42.4,42.42,42.13,42.14,78987.0,42.4,42.42,42.13,42.14,78987.0
2022-02-24 12:10:00,42.15,42.19,41.9,41.93,145601.0,42.15,42.19,41.9,41.93,145601.0
2022-02-24 12:15:00,41.93,42.05,41.83,41.93,138731.0,41.93,42.05,41.83,41.93,138731.0
2022-02-24 12:20:00,41.94,41.96,41.76,41.8,86383.0,41.94,41.96,41.76,41.8,86383.0
2022-02-24 12:25:00,41.8,42.0,41.76,42.0,153597.0,41.8,42.0,41.76,42.0,153597.0
2022-02-24 12:30:00,41.98,42.1,41.79,41.88,126272.0,41.98,42.1,41.79,41.88,126272.0
2022-02-24 12:35:00,41.87,42.13,41.87,42.05,116567.0,41.87,42.13,41.87,42.05,116567.0
2022-02-24 12:40:00,42.07,42.17,41.95,41.98,101778.0,42.07,42.17,41.95,41.98,101778.0
2022-02-24 12:45:00,41.98,42.02,41.82,41.84,70368.0,41.98,42.02,41.82,41.84,70368.0
2022-02-24 12:50:00,41.85,41.92,41.77,41.81,63867.0,41.85,41.92,41.77,41.81,63867.0
2022-02-24 12:55:00,41.81,41.89,41.72,41.79,90592.0,41.81,41.89,41.72,41.79,90592.0
2022-02-24 13:00:00,41.77,41.77,41.64,41.71,71475.0,41.77,41.77,41.64,41.71,71475.0
2022-02-24 13:05:00,41.7,41.91,41.69,41.85,60747.0,41.7,41.91,41.69,41.85,60747.0
2022-02-24 13:10:00,41.84,41.91,41.74,41.79,91053.0,41.84,41.91,41.74,41.79,91053.0
2022-02-24 13:15:00,41.8,41.94,41.74,41.91,59652.0,41.8,41.94,41.74,41.91,59652.0
2022-02-24 13:20:00,41.9,41.94,41.76,41.77,66469.0,41.9,41.94,41.76,41.77,66469.0
2022-02-24 13:25:00,41.78,41.84,41.69,41.7,56555.0,41.78,41.84,41.69,41.7,56555.0
2022-02-24 13:30:00,41.7,41.92,41.68,41.84,88448.0,41.7,41.92,41.68,41.84,88448.0
2022-02-24 13:35:00,41.84,42.05,41.8,42.01,125462.0,41.84,42.05,41.8,42.01,125462.0
2022-02-24 13:40:00,42.01,42.07,41.73,41.74,161144.0,42.01,42.07,41.73,41.74,161144.0
2022-02-24 13:45:00,41.74,42.22,41.63,42.2,150074.0,41.74,42.22,41.63,42.2,150074.0
2022-02-24 13:50:00,42.21,42.31,42.11,42.2,108575.0,42.21,42.31,42.11,42.2,108575.0
2022-02-24 13:55:00,42.16,42.19,41.95,42.05,108438.0,42.16,42.19,41.95,42.05,108438.0
2022-02-24 14:00:00,42.04,42.1,41.96,42.09,79615.0,42.04,42.1,41.96,42.09,79615.0
2022-02-24 14:05:00,42.1,42.33,42.02,42.17,128064.0,42.1,42.33,42.02,42.17,128064.0
2022-02-24 14:10:00,42.19,42.64,42.18,42.62,180377.0,42.19,42.64,42.18,42.62,180377.0
2022-02-24 14:15:00,42.61,42.75,42.58,42.73,112527.0,42.61,42.75,42.58,42.73,112527.0
2022-02-24 14:20:00,42.73,42.92,42.71,42.84,257639.0,42.73,42.92,42.71,42.84,257639.0
2022-02-24 14:25:00,42.84,42.96,42.81,42.9,197395.0,42.84,42.96,42.81,42.9,197395.0
2022-02-24 14:30:00,42.89,43.22,42.86,43.2,379627.0,42.89,43.22,42.86,43.2,379627.0
2022-02-24 14:35:00,43.19,43.47,43.15,43.45,215548.0,43.19,43.47,43.15,43.45,215548.0
2022-02-24 14:40:00,43.44,43.49,43.2,43.21,189146.0,43.44,43.49,43.2,43.21,189146.0
2022-02-24 14:45:00,43.22,43.33,43.15,43.3,128845.0,43.22,43.33,43.15,43.3,128845.0
2022-02-24 14:50:00,43.29,43.5,43.19,43.48,157352.0,43.29,43.5,43.19,43.48,157352.0
2022-02-24 14:55:00,43.5,43.51,43.35,43.47,202828.0,43.5,43.51,43.35,43.47,202828.0
2022-02-24 15:00:00,43.47,43.75,43.43,43.71,171822.0,43.47,43.75,43.43,43.71,171822.0
2022-02-24 15:05:00,43.69,43.77,43.65,43.66,203339.0,43.69,43.77,43.65,43.66,203339.0
2022-02-24 15:10:00,43.64,43.79,43.6,43.77,174089.0,43.64,43.79,43.6,43.77,174089.0
2022-02-24 15:15:00,43.78,43.78,43.62,43.7,194338.0,43.78,43.78,43.62,43.7,194338.0
2022-02-24 15:20:00,43.7,43.7,43.54,43.62,122986.0,43.7,43.7,43.54,43.62,122986.0
2022-02-24 15:25:00,43.62,43.73,43.54,43.62,124722.0,43.62,43.73,43.54,43.62,124722.0
2022-02-24 15:30:00,43.61,44.05,43.6,44.05,197580.0,43.61,44.05,43.6,44.05,197580.0
2022-02-24 15:35:00,44.05,44.16,44.03,44.13,265968.0,44.05,44.16,44.03,44.13,265968.0
2022-02-24 15:40:00,44.14,44.17,43.89,43.91,262579.0,44.14,44.17,43.89,43.91,262579.0
2022-02-24 15:45:00,43.9,44.08,43.87,43.99,255964.0,43.9,44.08,43.87,43.99,255964.0
2022-02-24 15:50:00,43.99,44.23,43.99,44.13,431625.0,43.99,44.23,43.99,44.13,431625.0
2022-02-24 15:55:00,44.13,44.14,43.99,44.04,583753.0,44.13,44.14,43.99,44.04,583753.0
2022-02-25 09:30:00,45.0,46.17,45.0,46.16,879308.0,45.0,46.17,45.0,46.16,879308.0
2022-02-25 09:35:00,46.16,46.49,45.71,45.73,611273.0,46.16,46.49,45.71,45.73,611273.0
2022-02-25 09:40:00,45.72,45.77,44.99,45.07,512182.0,45.72,45.77,44.99,45.07,512182.0
2022-02-25 09:45:00,45.08,45.41,44.99,45.35,256617.0,45.08,45.41,44.99,45.35,256617.0
2022-02-25 09:50:00,45.32,45.55,45.0,45.2,206494.0,45.32,45.55,45.0,45.2,206494.0
2022-02-25 09:55:00,45.24,45.31,44.81,44.85,128181.0,45.24,45.31,44.81,44.85,128181.0
2022-02-25 10:00:00,44.84,44.86,44.57,44.6,221288.0,44.84,44.86,44.57,44.6,221288.0
2022-02-25 10:05:00,44.6,44.87,44.59,44.82,133223.0,44.6,44.87,44.59,44.82,133223.0
2022-02-25 10:10:00,44.81,44.92,44.65,44.69,238663.0,44.81,44.92,44.65,44.69,238663.0
2022-02-25 10:15:00,44.67,45.0,44.63,44.95,164296.0,44.67,45.0,44.63,44.95,164296.0
2022-02-25 10:20:00,44.95,45.14,44.86,45.03,173989.0,44.95,45.14,44.86,45.03,173989.0
2022-02-25 10:25:00,45.03,45.09,44.92,44.97,149681.0,45.03,45.09,44.92,44.97,149681.0
2022-02-25 10:30:00,44.96,45.03,44.84,45.02,251364.0,44.96,45.03,44.84,45.02,251364.0
2022-02-25 10:35:00,45.03,45.19,44.94,45.18,222681.0,45.03,45.19,44.94,45.18,222681.0
2022-02-25 10:40:00,45.19,45.47,45.19,45.47,189792.0,45.19,45.47,45.19,45.47,189792.0
2022-02-25 10:45:00,45.46,45.53,45.37,45.52,116811.0,45.46,45.53,45.37,45.52,116811.0
2022-02-25 10:50:00,45.5,45.7,45.36,45.55,180617.0,45.5,45.7,45.36,45.55,180617.0
2022-02-25 10:55:00,45.55,45.63,45.32,45.41,165904.0,45.55,45.63,45.32,45.41,165904.0
2022-02-25 11:00:00,45.41,45.44,45.16,45.32,170821.0,45.41,45.44,45.16,45.32,170821.0
2022-02-25 11:05:00,45.31,45.33,45.18,45.33,72557.0,45.31,45.33,45.18,45.33,72557.0
2022-02-25 11:10:00,45.33,45.49,45.31,45.41,103528.0,45.33,45.49,45.31,45.41,103528.0
2022-02-25 11:15:00,45.41,45.47,45.26,45.43,80433.0,45.41,45.47,45.26,45.43,80433.0
2022-02-25 11:20:00,45.43,45.49,45.33,45.48,89441.0,45.43,45.49,45.33,45.48,89441.0
2022-02-25 11:25:00,45.48,45.52,45.29,45.35,77743.0,45.48,45.52,45.29,45.35,77743.0
2022-02-25 11:30:00,45.36,45.36,45.23,45.33,113387.0,45.36,45.36,45.23,45.33,113387.0
2022-02-25 11:35:00,45.33,45.39,45.27,45.38,80168.0,45.33,45.39,45.27,45.38,80168.0
2022-02-25 11:40:00,45.38,45.54,45.27,45.51,144152.0,45.38,45.54,45.27,45.51,144152.0
2022-02-25 11:45:00,45.54,45.67,45.54,45.63,98271.0,45.54,45.67,45.54,45.63,98271.0
2022-02-25 11:50:00,45.63,45.97,45.62,45.95,171369.0,45.63,45.97,45.62,45.95,171369.0
2022-02-25 11:55:00,45.97,46.1,45.95,46.1,293337.0,45.97,46.1,45.95,46.1,293337.0
2022-02-25 12:00:00,46.09,46.18,46.02,46.03,170539.0,46.09,46.18,46.02,46.03,170539.0
2022-02-25 12:05:00,46.04,46.12,46.0,46.09,152363.0,46.04,46.12,46.0,46.09,152363.0
2022-02-25 12:10:00,46.08,46.16,45.99,46.04,250237.0,46.08,46.16,45.99,46.04,250237.0
2022-02-25 12:15:00,46.03,46.16,46.0,46.15,115853.0,46.03,46.16,46.0,46.15,115853.0
2022-02-25 12:20:00,46.15,46.15,46.06,46.13,101135.0,46.15,46.15,46.06,46.13,101135.0
2022-02-25 12:25:00,46.13,46.21,46.11,46.19,216062.0,46.13,46.21,46.11,46.19,216062.0
2022-02-25 12:30:00,46.19,46.28,46.16,46.23,168654.0,46.19,46.28,46.16,46.23,168654.0
2022-02-25 12:35:00,46.23,46.24,46.13,46.19,96583.0,46.23,46.24,46.13,46.19,96583.0
2022-02-25 12:40:00,46.2,46.29,46.17,46.23,121846.0,46.2,46.29,46.17,46.23,121846.0
2022-02-25 12:45:00,46.23,46.24,46.09,46.13,121637.0,46.23,46.24,46.09,46.13,121637.0
2022-02-25 12:50:00,46.12,46.12,45.87,45.88,175714.0,46.12,46.12,45.87,45.88,175714.0
2022-02-25 12:55:00,45.88,45.91,45.75,45.78,219317.0,45.88,45.91,45.75,45.78,219317.0
2022-02-25 13:00:00,45.79,46.0,45.78,45.99,122702.0,45.79,46.0,45.78,45.99,122702.0
2022-02-25 13:05:00,45.98,45.98,45.79,45.8,96168.0,45.98,45.98,45.79,45.8,96168.0
2022-02-25 13:10:00,45.81,45.86,45.71,45.8,163651.0,45.81,45.86,45.71,45.8,163651.0
2022-02-25 13:15:00,45.78,45.91,45.6,45.89,176926.0,45.78,45.91,45.6,45.89,176926.0
2022-02-25 13:20:00,45.9,45.93,45.83,45.88,31686.0,45.9,45.93,45.83,45.88,31686.0
2022-02-25 13:25:00,45.87,45.96,45.82,45.86,75345.0,45.87,45.96,45.82,45.86,75345.0
2022-02-25 13:30:00,45.87,45.98,45.84,45.92,56707.0,45.87,45.98,45.84,45.92,56707.0
2022-02-25 13:35:00,45.91,45.91,45.72,45.84,142138.0,45.91,45.91,45.72,45.84,142138.0
2022-02-25 13:40:00,45.86,45.93,45.85,45.9,55809.0,45.86,45.93,45.85,45.9,55809.0
2022-02-25 13:45:00,45.9,45.92,45.85,45.9,68163.0,45.9,45.92,45.85,45.9,68163.0
2022-02-25 13:50:00,45.9,45.94,45.85,45.87,58229.0,45.9,45.94,45.85,45.87,58229.0
2022-02-25 13:55:00,45.86,45.86,45.7,45.77,127935.0,45.86,45.86,45.7,45.77,127935.0
2022-02-25 14:00:00,45.76,45.87,45.62,45.86,88823.0,45.76,45.87,45.62,45.86,88823.0
2022-02-25 14:05:00,45.85,45.88,45.73,45.77,98960.0,45.85,45.88,45.73,45.77,98960.0
2022-02-25 14:10:00,45.77,45.79,45.66,45.68,144589.0,45.77,45.79,45.66,45.68,144589.0
2022-02-25 14:15:00,45.7,45.76,45.68,45.7,47050.0,45.7,45.76,45.68,45.7,47050.0
2022-02-25 14:20:00,45.69,45.81,45.68,45.8,71528.0,45.69,45.81,45.68,45.8,71528.0
2022-02-25 14:25:00,45.8,45.85,45.73,45.73,38876.0,45.8,45.85,45.73,45.73,38876.0
2022-02-25 14:30:00,45.74,45.79,45.59,45.62,106924.0,45.74,45.79,45.59,45.62,106924.0
2022-02-25 14:35:00,45.62,45.75,45.62,45.69,58061.0,45.62,45.75,45.62,45.69,58061.0
2022-02-25 14:40:00,45.7,45.79,45.68,45.75,62518.0,45.7,45.79,45.68,45.75,62518.0
2022-02-25 14:45:00,45.75,45.76,45.66,45.66,90099.0,45.75,45.76,45.66,45.66,90099.0
2022-02-25 14:50:00,45.65,45.68,45.45,45.51,117430.0,45.65,45.68,45.45,45.51,117430.0
2022-02-25 14:55:00,45.51,45.68,45.5,45.59,85592.0,45.51,45.68,45.5,45.59,85592.0
2022-02-25 15:00:00,45.58,45.6,45.49,45.52,81722.0,45.58,45.6,45.49,45.52,81722.0
2022-02-25 15:05:00,45.52,45.59,45.48,45.55,85707.0,45.52,45.59,45.48,45.55,85707.0
2022-02-25 15:10:00,45.56,45.67,45.44,45.67,264170.0,45.56,45.67,45.44,45.67,264170.0
2022-02-25 15:15:00,45.67,45.9,45.61,45.8,237193.0,45.67,45.9,45.61,45.8,237193.0
2022-02-25 15:20:00,45.8,45.94,45.77,45.86,148956.0,45.8,45.94,45.77,45.86,148956.0
2022-02-25 15:25:00,45.86,45.87,45.5,45.59,372680.0,45.86,45.87,45.5,45.59,372680.0
2022-02-25 15:30:00,45.59,45.69,45.47,45.49,175803.0,45.59,45.69,45.47,45.49,175803.0
2022-02-25 15:35:00,45.48,45.65,45.45,45.61,157556.0,45.48,45.65,45.45,45.61,157556.0
2022-02-25 15:40:00,45.6,45.69,45.54,45.64,236717.0,45.6,45.69,45.54,45.64,236717.0
2022-02-25 15:45:00,45.63,45.8,45.59,45.7,268600.0,45.63,45.8,45.59,45.7,268600.0
2022-02-25 15:50:00,45.7,45.84,45.7,45.78,380350.0,45.7,45.84,45.7,45.78,380350.0
2022-02-25 15:55:00,45.79,45.86,45.7,45.84,608190.0,45.79,45.86,45.7,45.84,608190.0
2022-02-28 09:30:00,44.17,44.66,43.75,43.81,651924.0,44.17,44.66,43.75,43.81,651924.0
2022-02-28 09:35:00,43.84,44.06,43.47,43.51,464607.0,43.84,44.06,43.47,43.51,464607.0
2022-02-28 09:40:00,43.49,43.72,43.35,43.59,452484.0,43.49,43.72,43.35,43.59,452484.0
2022-02-28 09:45:00,43.6,43.72,43.4,43.47,248868.0,43.6,43.72,43.4,43.47,248868.0
2022-02-28 09:50:00,43.46,43.69,43.24,43.66,319406.0,43.46,43.69,43.24,43.66,319406.0
2022-02-28 09:55:00,43.64,44.14,43.62,44.1,280720.0,43.64,44.14,43.62,44.1,280720.0
2022-02-28 10:00:00,44.09,44.09,43.34,43.51,436742.0,44.09,44.09,43.34,43.51,436742.0
2022-02-28 10:05:00,43.5,43.69,43.4,43.66,168774.0,43.5,43.69,43.4,43.66,168774.0
2022-02-28 10:10:00,43.66,43.7,43.41,43.47,228010.0,43.66,43.7,43.41,43.47,228010.0
2022-02-28 10:15:00,43.45,43.58,43.35,43.42,185857.0,43.45,43.58,43.35,43.42,185857.0
2022-02-28 10:20:00,43.4,43.61,43.38,43.61,143742.0,43.4,43.61,43.38,43.61,143742.0
2022-02-28 10:25:00,43.6,43.61,43.41,43.52,262125.0,43.6,43.61,43.41,43.52,262125.0
2022-02-28 10:30:00,43.51,43.76,43.51,43.56,248105.0,43.51,43.76,43.51,43.56,248105.0
2022-02-28 10:35:00,43.56,44.03,43.53,44.01,277402.0,43.56,44.03,43.53,44.01,277402.0
2022-02-28 10:40:00,44.01,44.15,43.96,44.0,231478.0,44.01,44.15,43.96,44.0,231478.0
2022-02-28 10:45:00,44.0,44.07,43.86,43.96,132800.0,44.0,44.07,43.86,43.96,132800.0
2022-02-28 10:50:00,43.96,44.29,43.94,44.19,183799.0,43.96,44.29,43.94,44.19,183799.0
2022-02-28 10:55:00,44.2,44.45,44.2,44.29,178738.0,44.2,44.45,44.2,44.29,178738.0
2022-02-28 11:00:00,44.3,44.48,44.21,44.41,127050.0,44.3,44.48,44.21,44.41,127050.0
2022-02-28 11:05:00,44.4,44.48,44.3,44.32,162665.0,44.4,44.48,44.3,44.32,162665.0
2022-02-28 11:10:00,44.33,44.39,44.21,44.24,125876.0,44.33,44.39,44.21,44.24,125876.0
2022-02-28 11:15:00,44.25,44.44,44.19,44.37,173026.0,44.25,44.44,44.19,44.37,173026.0
2022-02-28 11:20:00,44.37,44.46,44.36,44.44,123337.0,44.37,44.46,44.36,44.44,123337.0
2022-02-28 11:25:00,44.45,44.66,44.44,44.57,176951.0,44.45,44.66,44.44,44.57,176951.0
2022-02-28 11:30:00,44.58,44.71,44.55,44.58,115827.0,44.58,44.71,44.55,44.58,115827.0
2022-02-28 11:35:00,44.58,44.74,44.58,44.69,119857.0,44.58,44.74,44.58,44.69,119857.0
2022-02-28 11:40:00,44.7,44.75,44.58,44.63,199316.0,44.7,44.75,44.58,44.63,199316.0
2022-02-28 11:45:00,44.64,44.77,44.53,44.56,105272.0,44.64,44.77,44.53,44.56,105272.0
2022-02-28 11:50:00,44.58,44.61,44.43,44.6,85789.0,44.58,44.61,44.43,44.6,85789.0
2022-02-28 11:55:00,44.62,44.78,44.62,44.77,89776.0,44.62,44.78,44.62,44.77,89776.0
2022-02-28 12:00:00,44.74,44.8,44.63,44.63,61003.0,44.74,44.8,44.63,44.63,61003.0
2022-02-28 12:05:00,44.64,44.64,44.27,44.28,161730.0,44.64,44.64,44.27,44.28,161730.0
2022-02-28 12:10:00,44.28,44.35,44.14,44.19,121163.0,44.28,44.35,44.14,44.19,121163.0
2022-02-28 12:15:00,44.19,44.3,44.13,44.28,75935.0,44.19,44.3,44.13,44.28,75935.0
2022-02-28 12:20:00,44.29,44.4,44.21,44.24,64650.0,44.29,44.4,44.21,44.24,64650.0
2022-02-28 12:25:00,44.25,44.3,44.22,44.26,59202.0,44.25,44.3,44.22,44.26,59202.0
2022-02-28 12:30:00,44.24,44.34,44.14,44.21,88254.0,44.24,44.34,44.14,44.21,88254.0
2022-02-28 12:35:00,44.22,44.23,44.06,44.08,78163.0,44.22,44.23,44.06,44.08,78163.0
2022-02-28 12:40:00,44.1,44.12,43.86,43.86,210285.0,44.1,44.12,43.86,43.86,210285.0
2022-02-28 12:45:00,43.85,43.89,43.71,43.87,154326.0,43.85,43.89,43.71,43.87,154326.0
2022-02-28 12:50:00,43.85,43.91,43.74,43.86,94883.0,43.85,43.91,43.74,43.86,94883.0
2022-02-28 12:55:00,43.85,43.9,43.77,43.8,130607.0,43.85,43.9,43.77,43.8,130607.0
2022-02-28 13:00:00,43.8,44.04,43.8,43.98,107578.0,43.8,44.04,43.8,43.98,107578.0
2022-02-28 13:05:00,44.0,44.14,43.95,44.14,132473.0,44.0,44.14,43.95,44.14,132473.0
2022-02-28 13:10:00,44.13,44.22,44.09,44.12,82620.0,44.13,44.22,44.09,44.12,82620.0
2022-02-28 13:15:00,44.12,44.14,43.83,43.86,101574.0,44.12,44.14,43.83,43.86,101574.0
2022-02-28 13:20:00,43.84,43.87,43.76,43.86,63051.0,43.84,43.87,43.76,43.86,63051.0
2022-02-28 13:25:00,43.86,44.09,43.85,44.04,95745.0,43.86,44.09,43.85,44.04,95745.0
2022-02-28 13:30:00,44.04,44.21,43.97,44.13,84100.0,44.04,44.21,43.97,44.13,84100.0
2022-02-28 13:35:00,44.14,44.15,44.0,44.12,45967.0,44.14,44.15,44.0,44.12,45967.0
2022-02-28 13:40:00,44.09,44.16,44.01,44.05,46174.0,44.09,44.16,44.01,44.05,46174.0
2022-02-28 13:45:00,44.03,44.06,43.94,44.04,62255.0,44.03,44.06,43.94,44.04,62255.0
2022-02-28 13:50:00,44.07,44.17,44.01,44.1,60252.0,44.07,44.17,44.01,44.1,60252.0
2022-02-28 13:55:00,44.1,44.14,43.95,43.98,51386.0,44.1,44.14,43.95,43.98,51386.0
2022-02-28 14:00:00,43.97,43.98,43.65,43.68,101992.0,43.97,43.98,43.65,43.68,101992.0
2022-02-28 14:05:00,43.68,43.75,43.5,43.52,98828.0,43.68,43.75,43.5,43.52,98828.0
2022-02-28 14:10:00,43.52,43.65,43.49,43.65,145570.0,43.52,43.65,43.49,43.65,145570.0
2022-02-28 14:15:00,43.64,43.71,43.55,43.7,112368.0,43.64,43.71,43.55,43.7,112368.0
2022-02-28 14:20:00,43.68,43.7,43.5,43.52,84613.0,43.68,43.7,43.5,43.52,84613.0
2022-02-28 14:25:00,43.53,43.65,43.5,43.62,94202.0,43.53,43.65,43.5,43.62,94202.0
2022-02-28 14:30:00,43.62,43.7,43.55,43.61,81469.0,43.62,43.7,43.55,43.61,81469.0
2022-02-28 14:35:00,43.62,43.79,43.61,43.72,90774.0,43.62,43.79,43.61,43.72,90774.0
2022-02-28 14:40:00,43.73,44.02,43.73,43.97,99868.0,43.73,44.02,43.73,43.97,99868.0
2022-02-28 14:45:00,43.98,44.0,43.9,43.97,57839.0,43.98,44.0,43.9,43.97,57839.0
2022-02-28 14:50:00,43.97,43.99,43.92,43.96,58711.0,43.97,43.99,43.92,43.96,58711.0
2022-02-28 14:55:00,43.96,44.1,43.96,44.0,74812.0,43.96,44.1,43.96,44.0,74812.0
2022-02-28 15:00:00,44.0,44.06,43.92,43.92,72262.0,44.0,44.06,43.92,43.92,72262.0
2022-02-28 15:05:00,43.92,43.96,43.77,43.95,67663.0,43.92,43.96,43.77,43.95,67663.0
2022-02-28 15:10:00,43.94,43.96,43.79,43.84,39706.0,43.94,43.96,43.79,43.84,39706.0
2022-02-28 15:15:00,43.84,44.06,43.83,44.02,100206.0,43.84,44.06,43.83,44.02,100206.0
2022-02-28 15:20:00,44.03,44.16,44.03,44.12,108158.0,44.03,44.16,44.03,44.12,108158.0
2022-02-28 15:25:00,44.12,44.21,44.09,44.09,98619.0,44.12,44.21,44.09,44.09,98619.0
2022-02-28 15:30:00,44.08,44.11,44.0,44.02,136303.0,44.08,44.11,44.0,44.02,136303.0
2022-02-28 15:35:00,44.02,44.02,43.89,43.95,166862.0,44.02,44.02,43.89,43.95,166862.0
2022-02-28 15:40:00,43.95,44.2,43.95,44.19,135456.0,43.95,44.2,43.95,44.19,135456.0
2022-02-28 15:45:00,44.19,44.34,44.19,44.26,281281.0,44.19,44.34,44.19,44.26,281281.0
2022-02-28 15:50:00,44.26,44.37,44.2,44.35,341770.0,44.26,44.37,44.2,44.35,341770.0
2022-02-28 15:55:00,44.36,44.44,44.34,44.4,574665.0,44.36,44.44,44.34,44.4,574665.0
2022-03-01 09:30:00,43.64,43.88,43.32,43.68,587824.0,43.64,43.88,43.32,43.68,587824.0
2022-03-01 09:35:00,43.7,43.78,43.09,43.1,522909.0,43.7,43.78,43.09,43.1,522909.0
2022-03-01 09:40:00,43.09,43.19,42.88,43.11,405982.0,43.09,43.19,42.88,43.11,405982.0
2022-03-01 09:45:00,43.12,43.16,42.8,43.0,340611.0,43.12,43.16,42.8,43.0,340611.0
2022-03-01 09:50:00,42.99,43.1,42.76,42.95,318755.0,42.99,43.1,42.76,42.95,318755.0
2022-03-01 09:55:00,42.98,43.07,42.77,42.85,240695.0,42.98,43.07,42.77,42.85,240695.0
2022-03-01 10:00:00,42.87,43.17,42.64,42.66,268535.0,42.87,43.17,42.64,42.66,268535.0
2022-03-01 10:05:00,42.66,42.73,42.5,42.51,168771.0,42.66,42.73,42.5,42.51,168771.0
2022-03-01 10:10:00,42.51,42.59,42.31,42.37,219508.0,42.51,42.59,42.31,42.37,219508.0
2022-03-01 10:15:00,42.36,42.67,42.32,42.41,291785.0,42.36,42.67,42.32,42.41,291785.0
2022-03-01 10:20:00,42.42,42.65,42.42,42.58,251846.0,42.42,42.65,42.42,42.58,251846.0
2022-03-01 10:25:00,42.59,42.68,42.56,42.66,133636.0,42.59,42.68,42.56,42.66,133636.0
2022-03-01 10:30:00,42.68,42.94,42.64,42.67,291183.0,42.68,42.94,42.64,42.67,291183.0
2022-03-01 10:35:00,42.67,42.83,42.57,42.77,154346.0,42.67,42.83,42.57,42.77,154346.0
2022-03-01 10:40:00,42.76,42.76,42.4,42.41,160530.0,42.76,42.76,42.4,42.41,160530.0
2022-03-01 10:45:00,42.41,42.58,42.38,42.49,145183.0,42.41,42.58,42.38,42.49,145183.0
2022-03-01 10:50:00,42.49,42.66,42.43,42.54,211819.0,42.49,42.66,42.43,42.54,211819.0
2022-03-01 10:55:00,42.53,42.53,42.25,42.28,207864.0,42.53,42.53,42.25,42.28,207864.0
2022-03-01 11:00:00,42.27,42.4,42.21,42.3,260802.0,42.27,42.4,42.21,42.3,260802.0
2022-03-01 11:05:00,42.31,42.34,42.13,42.18,170080.0,42.31,42.34,42.13,42.18,170080.0
2022-03-01 11:10:00,42.19,42.21,42.07,42.11,156419.0,42.19,42.21,42.07,42.11,156419.0
2022-03-01 11:15:00,42.11,42.12,41.9,41.93,399606.0,42.11,42.12,41.9,41.93,399606.0
2022-03-01 11:20:00,41.93,42.0,41.89,41.93,142607.0,41.93,42.0,41.89,41.93,142607.0
2022-03-01 11:25:00,41.92,41.94,41.69,41.7,239509.0,41.92,41.94,41.69,41.7,239509.0
2022-03-01 11:30:00,41.71,41.71,41.52,41.54,237400.0,41.71,41.71,41.52,41.54,237400.0
2022-03-01 11:35:00,41.54,41.57,41.48,41.56,321538.0,41.54,41.57,41.48,41.56,321538.0
2022-03-01 11:40:00,41.57,41.64,41.37,41.42,241880.0,41.57,41.64,41.37,41.42,241880.0
2022-03-01 11:45:00,41.41,41.42,41.22,41.32,231335.0,41.41,41.42,41.22,41.32,231335.0
2022-03-01 11:50:00,41.33,41.38,41.21,41.22,156155.0,41.33,41.38,41.21,41.22,156155.0
2022-03-01 11:55:00,41.24,41.25,41.06,41.19,186713.0,41.24,41.25,41.06,41.19,186713.0
2022-03-01 12:00:00,41.19,41.24,41.06,41.11,205082.0,41.19,41.24,41.06,41.11,205082.0
2022-03-01 12:05:00,41.13,41.25,41.01,41.02,195618.0,41.13,41.25,41.01,41.02,195618.0
2022-03-01 12:10:00,41.03,41.31,41.01,41.28,161241.0,41.03,41.31,41.01,41.28,161241.0
2022-03-01 12:15:00,41.27,41.4,41.09,41.4,361285.0,41.27,41.4,41.09,41.4,361285.0
2022-03-01 12:20:00,41.4,41.44,41.2,41.25,207091.0,41.4,41.44,41.2,41.25,207091.0
2022-03-01 12:25:00,41.25,41.37,41.16,41.31,103630.0,41.25,41.37,41.16,41.31,103630.0
2022-03-01 12:30:00,41.3,41.38,41.25,41.3,100047.0,41.3,41.38,41.25,41.3,100047.0
2022-03-01 12:35:00,41.31,41.33,41.23,41.25,181391.0,41.31,41.33,41.23,41.25,181391.0
2022-03-01 12:40:00,41.25,41.46,41.21,41.45,114869.0,41.25,41.46,41.21,41.45,114869.0
2022-03-01 12:45:00,41.45,41.58,41.37,41.51,141354.0,41.45,41.58,41.37,41.51,141354.0
2022-03-01 12:50:00,41.51,41.59,41.49,41.53,123540.0,41.51,41.59,41.49,41.53,123540.0
2022-03-01 12:55:00,41.53,41.63,41.42,41.6,62478.0,41.53,41.63,41.42,41.6,62478.0
2022-03-01 13:00:00,41.6,41.7,41.54,41.57,111529.0,41.6,41.7,41.54,41.57,111529.0
2022-03-01 13:05:00,41.58,41.6,41.45,41.59,109269.0,41.58,41.6,41.45,41.59,109269.0
2022-03-01 13:10:00,41.59,41.6,41.43,41.46,130625.0,41.59,41.6,41.43,41.46,130625.0
2022-03-01 13:15:00,41.47,41.48,41.35,41.37,93433.0,41.47,41.48,41.35,41.37,93433.0
2022-03-01 13:20:00,41.37,41.51,41.36,41.45,50610.0,41.37,41.51,41.36,41.45,50610.0
2022-03-01 13:25:00,41.47,41.47,41.32,41.35,63650.0,41.47,41.47,41.32,41.35,63650.0
2022-03-01 13:30:00,41.34,41.48,41.31,41.45,67809.0,41.34,41.48,41.31,41.45,67809.0
2022-03-01 13:35:00,41.45,41.59,41.43,41.5,66088.0,41.45,41.59,41.43,41.5,66088.0
2022-03-01 13:40:00,41.49,41.49,41.35,41.39,63759.0,41.49,41.49,41.35,41.39,63759.0
2022-03-01 13:45:00,41.39,41.47,41.28,41.32,128611.0,41.39,41.47,41.28,41.32,128611.0
2022-03-01 13:50:00,41.33,41.38,41.28,41.35,46327.0,41.33,41.38,41.28,41.35,46327.0
2022-03-01 13:55:00,41.36,41.46,41.3,41.45,86293.0,41.36,41.46,41.3,41.45,86293.0
2022-03-01 14:00:00,41.44,41.46,41.3,41.41,89446.0,41.44,41.46,41.3,41.41,89446.0
2022-03-01 14:05:00,41.4,41.45,41.33,41.37,84606.0,41.4,41.45,41.33,41.37,84606.0
2022-03-01 14:10:00,41.38,41.38,41.29,41.35,84235.0,41.38,41.38,41.29,41.35,84235.0
2022-03-01 14:15:00,41.36,41.64,41.3,41.64,113866.0,41.36,41.64,41.3,41.64,113866.0
2022-03-01 14:20:00,41.63,41.84,41.6,41.78,220257.0,41.63,41.84,41.6,41.78,220257.0
2022-03-01 14:25:00,41.78,41.8,41.64,41.68,157164.0,41.78,41.8,41.64,41.68,157164.0
2022-03-01 14:30:00,41.68,41.71,41.5,41.51,144771.0,41.68,41.71,41.5,41.51,144771.0
2022-03-01 14:35:00,41.52,41.65,41.49,41.64,93426.0,41.52,41.65,41.49,41.64,93426.0
2022-03-01 14:40:00,41.63,41.8,41.62,41.8,118488.0,41.63,41.8,41.62,41.8,118488.0
2022-03-01 14:45:00,41.81,41.88,41.75,41.77,163908.0,41.81,41.88,41.75,41.77,163908.0
2022-03-01 14:50:00,41.77,41.8,41.72,41.74,184231.0,41.77,41.8,41.72,41.74,184231.0
2022-03-01 14:55:00,41.75,41.85,41.69,41.76,168557.0,41.75,41.85,41.69,41.76,168557.0
2022-03-01 15:00:00,41.75,42.07,41.68,42.07,157376.0,41.75,42.07,41.68,42.07,157376.0
2022-03-01 15:05:00,42.08,42.27,42.07,42.18,296775.0,42.08,42.27,42.07,42.18,296775.0
2022-03-01 15:10:00,42.19,42.2,41.9,42.02,126096.0,42.19,42.2,41.9,42.02,126096.0
2022-03-01 15:15:00,42.03,42.04,41.81,41.86,160951.0,42.03,42.04,41.81,41.86,160951.0
2022-03-01 15:20:00,41.87,41.92,41.81,41.88,138908.0,41.87,41.92,41.81,41.88,138908.0
2022-03-01 15:25:00,41.88,41.96,41.84,41.86,90983.0,41.88,41.96,41.84,41.86,90983.0
2022-03-01 15:30:00,41.86,41.87,41.76,41.82,159079.0,41.86,41.87,41.76,41.82,159079.0
2022-03-01 15:35:00,41.81,41.92,41.79,41.92,128148.0,41.81,41.92,41.79,41.92,128148.0
2022-03-01 15:40:00,41.91,41.92,41.7,41.73,147440.0,41.91,41.92,41.7,41.73,147440.0
2022-03-01 15:45:00,41.73,41.77,41.63,41.63,248733.0,41.73,41.77,41.63,41.63,248733.0
2022-03-01 15:50:00,41.63,41.8,41.56,41.76,357563.0,41.63,41.8,41.56,41.76,357563.0
2022-03-01 15:55:00,41.75,41.87,41.7,41.87,443303.0,41.75,41.87,41.7,41.87,443303.0
2022-03-02 09:30:00,42.71,43.35,42.51,42.97,821202.0,42.71,43.35,42.51,42.97,821202.0
2022-03-02 09:35:00,42.97,43.04,42.64,42.71,340004.0,42.97,43.04,42.64,42.71,340004.0
2022-03-02 09:40:00,42.71,43.08,42.58,43.07,212294.0,42.71,43.08,42.58,43.07,212294.0
2022-03-02 09:45:00,43.05,43.33,42.95,42.95,278627.0,43.05,43.33,42.95,42.95,278627.0
2022-03-02 09:50:00,42.94,43.18,42.87,43.18,187050.0,42.94,43.18,42.87,43.18,187050.0
2022-03-02 09:55:00,43.18,43.24,42.96,43.09,401512.0,43.18,43.24,42.96,43.09,401512.0
2022-03-02 10:00:00,43.08,43.25,43.01,43.25,179117.0,43.08,43.25,43.01,43.25,179117.0
2022-03-02 10:05:00,43.25,43.25,42.67,42.76,209728.0,43.25,43.25,42.67,42.76,209728.0
2022-03-02 10:10:00,42.76,42.79,42.4,42.42,312909.0,42.76,42.79,42.4,42.42,312909.0
2022-03-02 10:15:00,42.42,42.75,42.41,42.65,143394.0,42.42,42.75,42.41,42.65,143394.0
2022-03-02 10:20:00,42.64,42.79,42.62,42.65,94842.0,42.64,42.79,42.62,42.65,94842.0
2022-03-02 10:25:00,42.65,43.0,42.44,42.96,162465.0,42.65,43.0,42.44,42.96,162465.0
2022-03-02 10:30:00,42.95,43.08,42.48,42.55,283906.0,42.95,43.08,42.48,42.55,283906.0
2022-03-02 10:35:00,42.56,42.85,42.52,42.78,122729.0,42.56,42.85,42.52,42.78,122729.0
2022-03-02 10:40:00,42.78,42.84,42.59,42.67,113063.0,42.78,42.84,42.59,42.67,113063.0
2022-03-02 10:45:00,42.68,42.71,42.46,42.58,137342.0,42.68,42.71,42.46,42.58,137342.0
2022-03-02 10:50:00,42.58,42.63,42.35,42.37,79625.0,42.58,42.63,42.35,42.37,79625.0
2022-03-02 10:55:00,42.38,42.63,42.35,42.5,75923.0,42.38,42.63,42.35,42.5,75923.0
2022-03-02 11:00:00,42.5,42.82,42.35,42.78,159320.0,42.5,42.82,42.35,42.78,159320.0
2022-03-02 11:05:00,42.79,43.02,42.66,42.98,173025.0,42.79,43.02,42.66,42.98,173025.0
2022-03-02 11:10:00,42.98,43.1,42.93,43.09,109197.0,42.98,43.1,42.93,43.09,109197.0
2022-03-02 11:15:00,43.1,43.18,43.05,43.11,133458.0,43.1,43.18,43.05,43.11,133458.0
2022-03-02 11:20:00,43.12,43.17,43.02,43.1,168022.0,43.12,43.17,43.02,43.1,168022.0
2022-03-02 11:25:00,43.11,43.16,43.03,43.05,89120.0,43.11,43.16,43.03,43.05,89120.0
2022-03-02 11:30:00,43.05,43.21,42.99,43.0,154545.0,43.05,43.21,42.99,43.0,154545.0
2022-03-02 11:35:00,42.99,43.04,42.88,42.97,142125.0,42.99,43.04,42.88,42.97,142125.0
2022-03-02 11:40:00,42.98,43.33,42.94,43.09,239691.0,42.98,43.33,42.94,43.09,239691.0
2022-03-02 11:45:00,43.11,43.25,43.09,43.14,101876.0,43.11,43.25,43.09,43.14,101876.0
2022-03-02 11:50:00,43.13,43.21,43.09,43.11,37162.0,43.13,43.21,43.09,43.11,37162.0
2022-03-02 11:55:00,43.11,43.24,43.1,43.18,56658.0,43.11,43.24,43.1,43.18,56658.0
2022-03-02 12:00:00,43.17,43.22,43.0,43.0,72144.0,43.17,43.22,43.0,43.0,72144.0
2022-03-02 12:05:00,43.0,43.0,42.9,42.94,61475.0,43.0,43.0,42.9,42.94,61475.0
2022-03-02 12:10:00,42.92,43.01,42.83,42.94,93618.0,42.92,43.01,42.83,42.94,93618.0
2022-03-02 12:15:00,42.94,42.95,42.83,42.85,58619.0,42.94,42.95,42.83,42.85,58619.0
2022-03-02 12:20:00,42.86,42.88,42.77,42.77,29051.0,42.86,42.88,42.77,42.77,29051.0
2022-03-02 12:25:00,42.77,42.85,42.63,42.83,68058.0,42.77,42.85,42.63,42.83,68058.0
2022-03-02 12:30:00,42.84,42.98,42.82,42.96,59715.0,42.84,42.98,42.82,42.96,59715.0
2022-03-02 12:35:00,42.95,42.95,42.81,42.84,60986.0,42.95,42.95,42.81,42.84,60986.0
2022-03-02 12:40:00,42.84,42.9,42.69,42.75,56121.0,42.84,42.9,42.69,42.75,56121.0
2022-03-02 12:45:00,42.76,42.8,42.64,42.75,49966.0,42.76,42.8,42.64,42.75,49966.0
2022-03-02 12:50:00,42.75,42.76,42.66,42.72,33690.0,42.75,42.76,42.66,42.72,33690.0
2022-03-02 12:55:00,42.72,42.84,42.69,42.8,46763.0,42.72,42.84,42.69,42.8,46763.0
2022-03-02 13:00:00,42.8,43.08,42.8,43.06,71060.0,42.8,43.08,42.8,43.06,71060.0
2022-03-02 13:05:00,43.07,43.08,42.95,43.0,37061.0,43.07,43.08,42.95,43.0,37061.0
2022-03-02 13:10:00,42.99,43.25,42.98,43.18,162683.0,42.99,43.25,42.98,43.18,162683.0
2022-03-02 13:15:00,43.18,43.19,43.09,43.11,65173.0,43.18,43.19,43.09,43.11,65173.0
2022-03-02 13:20:00,43.13,43.16,43.08,43.08,42815.0,43.13,43.16,43.08,43.08,42815.0
2022-03-02 13:25:00,43.09,43.18,43.06,43.16,62758.0,43.09,43.18,43.06,43.16,62758.0
2022-03-02 13:30:00,43.18,43.22,43.1,43.15,82097.0,43.18,43.22,43.1,43.15,82097.0
2022-03-02 13:35:00,43.15,43.2,43.11,43.18,46093.0,43.15,43.2,43.11,43.18,46093.0
2022-03-02 13:40:00,43.18,43.21,43.06,43.2,48432.0,43.18,43.21,43.06,43.2,48432.0
2022-03-02 13:45:00,43.19,43.2,43.03,43.05,69483.0,43.19,43.2,43.03,43.05,69483.0
2022-03-02 13:50:00,43.06,43.17,43.06,43.17,42052.0,43.06,43.17,43.06,43.17,42052.0
2022-03-02 13:55:00,43.17,43.2,43.1,43.2,47940.0,43.17,43.2,43.1,43.2,47940.0
2022-03-02 14:00:00,43.2,43.21,43.13,43.2,43177.0,43.2,43.21,43.13,43.2,43177.0
2022-03-02 14:05:00,43.19,43.28,43.19,43.2,120625.0,43.19,43.28,43.19,43.2,120625.0
2022-03-02 14:10:00,43.21,43.21,43.16,43.18,38183.0,43.21,43.21,43.16,43.18,38183.0
2022-03-02 14:15:00,43.18,43.2,43.09,43.11,45847.0,43.18,43.2,43.09,43.11,45847.0
2022-03-02 14:20:00,43.11,43.16,42.91,42.93,103554.0,43.11,43.16,42.91,42.93,103554.0
2022-03-02 14:25:00,42.92,42.94,42.81,42.91,92764.0,42.92,42.94,42.81,42.91,92764.0
2022-03-02 14:30:00,42.93,42.93,42.83,42.88,57894.0,42.93,42.93,42.83,42.88,57894.0
2022-03-02 14:35:00,42.89,42.91,42.83,42.87,37732.0,42.89,42.91,42.83,42.87,37732.0
2022-03-02 14:40:00,42.87,43.01,42.87,43.0,65592.0,42.87,43.01,42.87,43.0,65592.0
2022-03-02 14:45:00,42.99,43.0,42.86,42.89,67990.0,42.99,43.0,42.86,42.89,67990.0
2022-03-02 14:50:00,42.89,42.96,42.71,42.72,93074.0,42.89,42.96,42.71,42.72,93074.0
2022-03-02 14:55:00,42.73,42.79,42.61,42.66,105050.0,42.73,42.79,42.61,42.66,105050.0
2022-03-02 15:00:00,42.66,42.71,42.61,42.63,128515.0,42.66,42.71,42.61,42.63,128515.0
2022-03-02 15:05:00,42.63,42.75,42.61,42.71,136211.0,42.63,42.75,42.61,42.71,136211.0
2022-03-02 15:10:00,42.7,42.7,42.48,42.51,144874.0,42.7,42.7,42.48,42.51,144874.0
2022-03-02 15:15:00,42.5,42.58,42.44,42.57,97815.0,42.5,42.58,42.44,42.57,97815.0
2022-03-02 15:20:00,42.55,42.55,42.46,42.48,99880.0,42.55,42.55,42.46,42.48,99880.0
2022-03-02 15:25:00,42.49,42.53,42.42,42.48,101537.0,42.49,42.53,42.42,42.48,101537.0
2022-03-02 15:30:00,42.48,42.64,42.48,42.6,137478.0,42.48,42.64,42.48,42.6,137478.0
2022-03-02 15:35:00,42.61,42.63,42.54,42.55,121859.0,42.61,42.63,42.54,42.55,121859.0
2022-03-02 15:40:00,42.55,42.61,42.48,42.58,135904.0,42.55,42.61,42.48,42.58,135904.0
2022-03-02 15:45:00,42.58,42.7,42.58,42.66,182003.0,42.58,42.7,42.58,42.66,182003.0
2022-03-02 15:50:00,42.66,42.74,42.51,42.55,324094.0,42.66,42.74,42.51,42.55,324094.0
2022-03-02 15:55:00,42.56,42.56,42.33,42.42,544585.0,42.56,42.56,42.33,42.42,544585.0
2022-03-03 09:30:00,42.92,43.29,42.8,42.82,513926.0,42.92,43.29,42.8,42.82,513926.0
2022-03-03 09:35:00,42.78,42.79,41.91,41.97,589399.0,42.78,42.79,41.91,41.97,589399.0
2022-03-03 09:40:00,41.94,42.0,41.51,41.51,227475.0,41.94,42.0,41.51,41.51,227475.0
2022-03-03 09:45:00,41.51,41.91,41.48,41.53,248730.0,41.51,41.91,41.48,41.53,248730.0
2022-03-03 09:50:00,41.54,41.75,41.41,41.45,180079.0,41.54,41.75,41.41,41.45,180079.0
2022-03-03 09:55:00,41.44,41.6,41.36,41.46,214183.0,41.44,41.6,41.36,41.46,214183.0
2022-03-03 10:00:00,41.44,41.6,41.25,41.27,142401.0,41.44,41.6,41.25,41.27,142401.0
2022-03-03 10:05:00,41.26,41.27,40.94,41.1,462968.0,41.26,41.27,40.94,41.1,462968.0
2022-03-03 10:10:00,41.08,41.17,40.77,40.87,346889.0,41.08,41.17,40.77,40.87,346889.0
2022-03-03 10:15:00,40.87,40.98,40.76,40.83,324512.0,40.87,40.98,40.76,40.83,324512.0
2022-03-03 10:20:00,40.85,40.85,40.55,40.64,375767.0,40.85,40.85,40.55,40.64,375767.0
2022-03-03 10:25:00,40.63,40.96,40.59,40.9,271161.0,40.63,40.96,40.59,40.9,271161.0
2022-03-03 10:30:00,40.9,40.97,40.71,40.87,191948.0,40.9,40.97,40.71,40.87,191948.0
2022-03-03 10:35:00,40.87,40.92,40.74,40.74,161283.0,40.87,40.92,40.74,40.74,161283.0
2022-03-03 10:40:00,40.75,40.83,40.63,40.65,137628.0,40.75,40.83,40.63,40.65,137628.0
2022-03-03 10:45:00,40.65,40.7,40.57,40.65,118664.0,40.65,40.7,40.57,40.65,118664.0
2022-03-03 10:50:00,40.63,40.63,40.51,40.52,148081.0,40.63,40.63,40.51,40.52,148081.0
2022-03-03 10:55:00,40.52,40.63,40.48,40.54,271717.0,40.52,40.63,40.48,40.54,271717.0
2022-03-03 11:00:00,40.54,40.67,40.53,40.65,127908.0,40.54,40.67,40.53,40.65,127908.0
2022-03-03 11:05:00,40.65,40.67,40.51,40.63,100892.0,40.65,40.67,40.51,40.63,100892.0
2022-03-03 11:10:00,40.62,40.62,40.44,40.45,194881.0,40.62,40.62,40.44,40.45,194881.0
2022-03-03 11:15:00,40.44,40.55,40.34,40.51,154931.0,40.44,40.55,40.34,40.51,154931.0
2022-03-03 11:20:00,40.51,40.83,40.51,40.77,289749.0,40.51,40.83,40.51,40.77,289749.0
2022-03-03 11:25:00,40.77,41.0,40.75,40.86,258505.0,40.77,41.0,40.75,40.86,258505.0
2022-03-03 11:30:00,40.84,41.04,40.74,41.01,172204.0,40.84,41.04,40.74,41.01,172204.0
2022-03-03 11:35:00,41.02,41.03,40.84,40.91,151616.0,41.02,41.03,40.84,40.91,151616.0
2022-03-03 11:40:00,40.91,41.19,40.89,41.16,159078.0,40.91,41.19,40.89,41.16,159078.0
2022-03-03 11:45:00,41.15,41.16,40.95,40.98,85004.0,41.15,41.16,40.95,40.98,85004.0
2022-03-03 11:50:00,40.98,41.06,40.9,40.98,65206.0,40.98,41.06,40.9,40.98,65206.0
2022-03-03 11:55:00,40.98,41.08,40.86,40.97,134082.0,40.98,41.08,40.86,40.97,134082.0
2022-03-03 12:00:00,40.95,41.01,40.85,40.97,75959.0,40.95,41.01,40.85,40.97,75959.0
2022-03-03 12:05:00,40.95,41.06,40.87,41.06,80022.0,40.95,41.06,40.87,41.06,80022.0
2022-03-03 12:10:00,41.06,41.07,40.95,40.98,108656.0,41.06,41.07,40.95,40.98,108656.0
2022-03-03 12:15:00,40.99,41.07,40.95,41.03,95024.0,40.99,41.07,40.95,41.03,95024.0
2022-03-03 12:20:00,41.03,41.04,40.86,40.86,107943.0,41.03,41.04,40.86,40.86,107943.0
2022-03-03 12:25:00,40.86,40.87,40.69,40.69,143038.0,40.86,40.87,40.69,40.69,143038.0
2022-03-03 12:30:00,40.7,41.36,40.65,41.27,255502.0,40.7,41.36,40.65,41.27,255502.0
2022-03-03 12:35:00,41.26,41.33,40.95,40.97,170149.0,41.26,41.33,40.95,40.97,170149.0
2022-03-03 12:40:00,40.95,40.99,40.8,40.98,114614.0,40.95,40.99,40.8,40.98,114614.0
2022-03-03 12:45:00,40.98,40.98,40.79,40.9,123937.0,40.98,40.98,40.79,40.9,123937.0
2022-03-03 12:50:00,40.89,40.9,40.81,40.85,76413.0,40.89,40.9,40.81,40.85,76413.0
2022-03-03 12:55:00,40.84,40.98,40.84,40.93,70905.0,40.84,40.98,40.84,40.93,70905.0
2022-03-03 13:00:00,40.93,41.0,40.87,40.98,68082.0,40.93,41.0,40.87,40.98,68082.0
2022-03-03 13:05:00,40.97,41.03,40.83,40.84,80551.0,40.97,41.03,40.83,40.84,80551.0
2022-03-03 13:10:00,40.84,40.89,40.81,40.86,35681.0,40.84,40.89,40.81,40.86,35681.0
2022-03-03 13:15:00,40.86,41.04,40.85,41.01,69055.0,40.86,41.04,40.85,41.01,69055.0
2022-03-03 13:20:00,41.0,41.07,40.91,40.98,40710.0,41.0,41.07,40.91,40.98,40710.0
2022-03-03 13:25:00,40.97,40.99,40.91,40.99,33118.0,40.97,40.99,40.91,40.99,33118.0
2022-03-03 13:30:00,40.99,40.99,40.76,40.8,149846.0,40.99,40.99,40.76,40.8,149846.0
2022-03-03 13:35:00,40.81,40.84,40.76,40.76,115849.0,40.81,40.84,40.76,40.76,115849.0
2022-03-03 13:40:00,40.76,40.8,40.7,40.75,185992.0,40.76,40.8,40.7,40.75,185992.0
2022-03-03 13:45:00,40.75,40.75,40.61,40.68,65958.0,40.75,40.75,40.61,40.68,65958.0
2022-03-03 13:50:00,40.68,40.75,40.66,40.68,60906.0,40.68,40.75,40.66,40.68,60906.0
2022-03-03 13:55:00,40.69,40.73,40.61,40.63,60013.0,40.69,40.73,40.61,40.63,60013.0
2022-03-03 14:00:00,40.63,40.68,40.57,40.58,77359.0,40.63,40.68,40.57,40.58,77359.0
2022-03-03 14:05:00,40.57,40.61,40.56,40.57,54487.0,40.57,40.61,40.56,40.57,54487.0
2022-03-03 14:10:00,40.57,40.75,40.51,40.73,90733.0,40.57,40.75,40.51,40.73,90733.0
2022-03-03 14:15:00,40.73,40.73,40.64,40.64,52379.0,40.73,40.73,40.64,40.64,52379.0
2022-03-03 14:20:00,40.64,40.64,40.48,40.48,199942.0,40.64,40.64,40.48,40.48,199942.0
2022-03-03 14:25:00,40.49,40.54,40.47,40.51,85359.0,40.49,40.54,40.47,40.51,85359.0
2022-03-03 14:30:00,40.5,40.53,40.46,40.5,66526.0,40.5,40.53,40.46,40.5,66526.0
2022-03-03 14:35:00,40.5,40.55,40.49,40.53,95248.0,40.5,40.55,40.49,40.53,95248.0
2022-03-03 14:40:00,40.53,40.59,40.46,40.46,89964.0,40.53,40.59,40.46,40.46,89964.0
2022-03-03 14:45:00,40.46,40.46,40.37,40.38,55348.0,40.46,40.46,40.37,40.38,55348.0
2022-03-03 14:50:00,40.39,40.4,40.31,40.33,132443.0,40.39,40.4,40.31,40.33,132443.0
2022-03-03 14:55:00,40.33,40.34,40.29,40.3,106083.0,40.33,40.34,40.29,40.3,106083.0
2022-03-03 15:00:00,40.3,40.3,40.17,40.19,306387.0,40.3,40.3,40.17,40.19,306387.0
2022-03-03 15:05:00,40.19,40.25,40.14,40.21,190590.0,40.19,40.25,40.14,40.21,190590.0
2022-03-03 15:10:00,40.21,40.21,40.1,40.16,122481.0,40.21,40.21,40.1,40.16,122481.0
2022-03-03 15:15:00,40.16,40.31,40.14,40.3,120728.0,40.16,40.31,40.14,40.3,120728.0
2022-03-03 15:20:00,40.29,40.33,40.22,40.27,101301.0,40.29,40.33,40.22,40.27,101301.0
2022-03-03 15:25:00,40.28,40.44,40.27,40.42,106558.0,40.28,40.44,40.27,40.42,106558.0
2022-03-03 15:30:00,40.41,40.43,40.31,40.35,97797.0,40.41,40.43,40.31,40.35,97797.0
2022-03-03 15:35:00,40.34,40.35,40.2,40.3,225534.0,40.34,40.35,40.2,40.3,225534.0
2022-03-03 15:40:00,40.3,40.37,40.26,40.31,183443.0,40.3,40.37,40.26,40.31,183443.0
2022-03-03 15:45:00,40.32,40.32,40.24,40.3,216110.0,40.32,40.32,40.24,40.3,216110.0
2022-03-03 15:50:00,40.29,40.41,40.24,40.35,413678.0,40.29,40.41,40.24,40.35,413678.0
2022-03-03 15:55:00,40.36,40.38,40.29,40.38,531568.0,40.36,40.38,40.29,40.38,531568.0
2022-03-04 09:30:00,39.27,39.48,38.69,38.72,1475326.0,39.27,39.48,38.69,38.72,1475326.0
2022-03-04 09:35:00,38.73,39.16,38.57,38.75,861393.0,38.73,39.16,38.57,38.75,861393.0
2022-03-04 09:40:00,38.71,38.72,37.81,37.95,2504207.0,38.71,38.72,37.81,37.95,2504207.0
2022-03-04 09:45:00,37.95,38.03,37.48,37.51,1013559.0,37.95,38.03,37.48,37.51,1013559.0
2022-03-04 09:50:00,37.51,37.58,37.19,37.3,1311065.0,37.51,37.58,37.19,37.3,1311065.0
2022-03-04 09:55:00,37.3,37.74,37.14,37.73,802149.0,37.3,37.74,37.14,37.73,802149.0
2022-03-04 10:00:00,37.72,37.76,37.25,37.35,718097.0,37.72,37.76,37.25,37.35,718097.0
2022-03-04 10:05:00,37.36,37.42,37.16,37.22,943893.0,37.36,37.42,37.16,37.22,943893.0
2022-03-04 10:10:00,37.21,37.29,37.0,37.13,641292.0,37.21,37.29,37.0,37.13,641292.0
2022-03-04 10:15:00,37.13,37.34,37.06,37.22,348236.0,37.13,37.34,37.06,37.22,348236.0
2022-03-04 10:20:00,37.21,37.33,37.16,37.27,383028.0,37.21,37.33,37.16,37.27,383028.0
2022-03-04 10:25:00,37.26,37.47,37.25,37.45,338916.0,37.26,37.47,37.25,37.45,338916.0
2022-03-04 10:30:00,37.44,37.54,37.29,37.47,354635.0,37.44,37.54,37.29,37.47,354635.0
2022-03-04 10:35:00,37.48,37.86,37.46,37.67,486329.0,37.48,37.86,37.46,37.67,486329.0
2022-03-04 10:40:00,37.66,37.68,37.4,37.5,339074.0,37.66,37.68,37.4,37.5,339074.0
2022-03-04 10:45:00,37.5,37.64,37.41,37.46,276187.0,37.5,37.64,37.41,37.46,276187.0
2022-03-04 10:50:00,37.46,37.46,37.3,37.31,262767.0,37.46,37.46,37.3,37.31,262767.0
2022-03-04 10:55:00,37.32,37.36,37.15,37.17,268909.0,37.32,37.36,37.15,37.17,268909.0
2022-03-04 11:00:00,37.17,37.18,36.65,36.66,1394685.0,37.17,37.18,36.65,36.66,1394685.0
2022-03-04 11:05:00,36.67,36.71,36.45,36.5,680497.0,36.67,36.71,36.45,36.5,680497.0
2022-03-04 11:10:00,36.49,36.57,36.42,36.56,438529.0,36.49,36.57,36.42,36.56,438529.0
2022-03-04 11:15:00,36.55,36.89,36.5,36.8,437853.0,36.55,36.89,36.5,36.8,437853.0
2022-03-04 11:20:00,36.79,36.81,36.63,36.66,292398.0,36.79,36.81,36.63,36.66,292398.0
2022-03-04 11:25:00,36.68,36.91,36.57,36.84,276558.0,36.68,36.91,36.57,36.84,276558.0
2022-03-04 11:30:00,36.83,36.98,36.73,36.83,393241.0,36.83,36.98,36.73,36.83,393241.0
2022-03-04 11:35:00,36.84,37.21,36.72,37.17,392806.0,36.84,37.21,36.72,37.17,392806.0
2022-03-04 11:40:00,37.17,37.32,37.15,37.2,387453.0,37.17,37.32,37.15,37.2,387453.0
2022-03-04 11:45:00,37.2,37.27,37.12,37.23,237545.0,37.2,37.27,37.12,37.23,237545.0
2022-03-04 11:50:00,37.22,37.22,37.01,37.04,167195.0,37.22,37.22,37.01,37.04,167195.0
2022-03-04 11:55:00,37.04,37.1,36.97,37.07,266269.0,37.04,37.1,36.97,37.07,266269.0
2022-03-04 12:00:00,37.07,37.09,36.88,36.88,288157.0,37.07,37.09,36.88,36.88,288157.0
2022-03-04 12:05:00,36.89,36.89,36.72,36.84,209901.0,36.89,36.89,36.72,36.84,209901.0
2022-03-04 12:10:00,36.85,37.26,36.84,37.23,316573.0,36.85,37.26,36.84,37.23,316573.0
2022-03-04 12:15:00,37.23,37.44,37.23,37.29,490363.0,37.23,37.44,37.23,37.29,490363.0
2022-03-04 12:20:00,37.3,37.3,36.9,36.92,239831.0,37.3,37.3,36.9,36.92,239831.0
2022-03-04 12:25:00,36.92,37.09,36.87,37.05,288375.0,36.92,37.09,36.87,37.05,288375.0
2022-03-04 12:30:00,37.05,37.09,36.93,36.93,193614.0,37.05,37.09,36.93,36.93,193614.0
2022-03-04 12:35:00,36.92,37.09,36.91,37.05,174938.0,36.92,37.09,36.91,37.05,174938.0
2022-03-04 12:40:00,37.04,37.05,36.84,36.84,224726.0,37.04,37.05,36.84,36.84,224726.0
2022-03-04 12:45:00,36.84,36.89,36.77,36.87,181819.0,36.84,36.89,36.77,36.87,181819.0
2022-03-04 12:50:00,36.88,36.99,36.84,36.98,194872.0,36.88,36.99,36.84,36.98,194872.0
2022-03-04 12:55:00,36.97,37.07,36.95,36.98,231628.0,36.97,37.07,36.95,36.98,231628.0
2022-03-04 13:00:00,36.99,37.21,36.99,37.19,214504.0,36.99,37.21,36.99,37.19,214504.0
2022-03-04 13:05:00,37.19,37.24,37.03,37.08,194349.0,37.19,37.24,37.03,37.08,194349.0
2022-03-04 13:10:00,37.08,37.09,36.89,36.95,163976.0,37.08,37.09,36.89,36.95,163976.0
2022-03-04 13:15:00,36.95,36.98,36.8,36.83,127680.0,36.95,36.98,36.8,36.83,127680.0
2022-03-04 13:20:00,36.84,36.91,36.79,36.81,171419.0,36.84,36.91,36.79,36.81,171419.0
2022-03-04 13:25:00,36.82,36.96,36.8,36.91,156810.0,36.82,36.96,36.8,36.91,156810.0
2022-03-04 13:30:00,36.89,37.04,36.89,36.95,143972.0,36.89,37.04,36.89,36.95,143972.0
2022-03-04 13:35:00,36.95,37.03,36.88,37.01,191189.0,36.95,37.03,36.88,37.01,191189.0
2022-03-04 13:40:00,37.01,37.01,36.71,36.75,337408.0,37.01,37.01,36.71,36.75,337408.0
2022-03-04 13:45:00,36.76,36.77,36.66,36.7,230003.0,36.76,36.77,36.66,36.7,230003.0
2022-03-04 13:50:00,36.7,36.77,36.63,36.69,143942.0,36.7,36.77,36.63,36.69,143942.0
2022-03-04 13:55:00,36.7,36.73,36.55,36.56,179966.0,36.7,36.73,36.55,36.56,179966.0
2022-03-04 14:00:00,36.56,36.61,36.4,36.42,468600.0,36.56,36.61,36.4,36.42,468600.0
2022-03-04 14:05:00,36.42,36.43,36.32,36.34,390504.0,36.42,36.43,36.32,36.34,390504.0
2022-03-04 14:10:00,36.34,36.37,36.31,36.32,195322.0,36.34,36.37,36.31,36.32,195322.0
2022-03-04 14:15:00,36.32,36.43,36.16,36.39,422999.0,36.32,36.43,36.16,36.39,422999.0
2022-03-04 14:20:00,36.4,36.56,36.37,36.55,265565.0,36.4,36.56,36.37,36.55,265565.0
2022-03-04 14:25:00,36.55,36.59,36.49,36.52,197686.0,36.55,36.59,36.49,36.52,197686.0
2022-03-04 14:30:00,36.52,36.58,36.49,36.56,140598.0,36.52,36.58,36.49,36.56,140598.0
2022-03-04 14:35:00,36.55,36.59,36.45,36.53,215862.0,36.55,36.59,36.45,36.53,215862.0
2022-03-04 14:40:00,36.53,36.53,36.26,36.27,266744.0,36.53,36.53,36.26,36.27,266744.0
2022-03-04 14:45:00,36.28,36.34,36.22,36.26,348251.0,36.28,36.34,36.22,36.26,348251.0
2022-03-04 14:50:00,36.27,36.39,36.25,36.29,245198.0,36.27,36.39,36.25,36.29,245198.0
2022-03-04 14:55:00,36.3,36.34,36.24,36.25,317250.0,36.3,36.34,36.24,36.25,317250.0
2022-03-04 15:00:00,36.25,36.44,36.23,36.42,212814.0,36.25,36.44,36.23,36.42,212814.0
2022-03-04 15:05:00,36.42,36.53,36.41,36.5,203909.0,36.42,36.53,36.41,36.5,203909.0
2022-03-04 15:10:00,36.5,36.54,36.4,36.41,188599.0,36.5,36.54,36.4,36.41,188599.0
2022-03-04 15:15:00,36.41,36.59,36.41,36.56,242623.0,36.41,36.59,36.41,36.56,242623.0
2022-03-04 15:20:00,36.55,36.8,36.52,36.76,421881.0,36.55,36.8,36.52,36.76,421881.0
2022-03-04 15:25:00,36.76,36.94,36.74,36.89,246279.0,36.76,36.94,36.74,36.89,246279.0
2022-03-04 15:30:00,36.88,36.89,36.71,36.77,277693.0,36.88,36.89,36.71,36.77,277693.0
2022-03-04 15:35:00,36.77,36.81,36.62,36.71,292979.0,36.77,36.81,36.62,36.71,292979.0
2022-03-04 15:40:00,36.72,36.73,36.55,36.64,371207.0,36.72,36.73,36.55,36.64,371207.0
2022-03-04 15:45:00,36.64,36.73,36.5,36.51,501856.0,36.64,36.73,36.5,36.51,501856.0
2022-03-04 15:50:00,36.51,36.68,36.47,36.66,783759.0,36.51,36.68,36.47,36.66,783759.0
2022-03-04 15:55:00,36.66,36.72,36.64,36.7,712269.0,36.66,36.72,36.64,36.7,712269.0
2022-03-07 09:30:00,36.13,36.5,36.02,36.04,1021120.0,36.13,36.5,36.02,36.04,1021120.0
2022-03-07 09:35:00,36.05,36.5,35.86,36.28,1226265.0,36.05,36.5,35.86,36.28,1226265.0
2022-03-07 09:40:00,36.28,36.3,35.0,35.1,913208.0,36.28,36.3,35.0,35.1,913208.0
2022-03-07 09:45:00,35.1,35.27,34.74,34.97,1077994.0,35.1,35.27,34.74,34.97,1077994.0
2022-03-07 09:50:00,34.99,35.05,34.57,34.84,710530.0,34.99,35.05,34.57,34.84,710530.0
2022-03-07 09:55:00,34.8,34.81,34.48,34.52,580864.0,34.8,34.81,34.48,34.52,580864.0
2022-03-07 10:00:00,34.53,34.8,34.48,34.63,484608.0,34.53,34.8,34.48,34.63,484608.0
2022-03-07 10:05:00,34.62,34.69,34.33,34.34,568648.0,34.62,34.69,34.33,34.34,568648.0
2022-03-07 10:10:00,34.33,34.38,34.14,34.14,483720.0,34.33,34.38,34.14,34.14,483720.0
2022-03-07 10:15:00,34.15,34.26,33.91,33.96,682334.0,34.15,34.26,33.91,33.96,682334.0
2022-03-07 10:20:00,33.96,34.03,33.79,33.84,475819.0,33.96,34.03,33.79,33.84,475819.0
2022-03-07 10:25:00,33.84,34.0,33.72,33.72,455313.0,33.84,34.0,33.72,33.72,455313.0
2022-03-07 10:30:00,33.73,33.91,33.7,33.73,598654.0,33.73,33.91,33.7,33.73,598654.0
2022-03-07 10:35:00,33.73,33.76,33.4,33.41,773956.0,33.73,33.76,33.4,33.41,773956.0
2022-03-07 10:40:00,33.4,33.61,33.31,33.34,731241.0,33.4,33.61,33.31,33.34,731241.0
2022-03-07 10:45:00,33.34,33.51,33.3,33.41,464401.0,33.34,33.51,33.3,33.41,464401.0
2022-03-07 10:50:00,33.42,33.64,33.4,33.62,525525.0,33.42,33.64,33.4,33.62,525525.0
2022-03-07 10:55:00,33.62,34.03,33.52,33.93,569088.0,33.62,34.03,33.52,33.93,569088.0
2022-03-07 11:00:00,33.93,34.13,33.82,34.07,644064.0,33.93,34.13,33.82,34.07,644064.0
2022-03-07 11:05:00,34.07,34.17,33.81,33.81,498648.0,34.07,34.17,33.81,33.81,498648.0
2022-03-07 11:10:00,33.81,33.87,33.57,33.59,341479.0,33.81,33.87,33.57,33.59,341479.0
2022-03-07 11:15:00,33.58,33.63,33.44,33.5,420265.0,33.58,33.63,33.44,33.5,420265.0
2022-03-07 11:20:00,33.5,33.56,33.4,33.45,271459.0,33.5,33.56,33.4,33.45,271459.0
2022-03-07 11:25:00,33.45,33.57,33.31,33.32,339645.0,33.45,33.57,33.31,33.32,339645.0
2022-03-07 11:30:00,33.31,33.5,33.3,33.48,450127.0,33.31,33.5,33.3,33.48,450127.0
2022-03-07 11:35:00,33.48,33.66,33.45,33.54,452056.0,33.48,33.66,33.45,33.54,452056.0
2022-03-07 11:40:00,33.54,33.62,33.4,33.41,310997.0,33.54,33.62,33.4,33.41,310997.0
2022-03-07 11:45:00,33.41,33.69,33.39,33.59,297648.0,33.41,33.69,33.39,33.59,297648.0
2022-03-07 11:50:00,33.58,33.6,33.35,33.54,238112.0,33.58,33.6,33.35,33.54,238112.0
2022-03-07 11:55:00,33.51,33.52,33.36,33.39,156826.0,33.51,33.52,33.36,33.39,156826.0
2022-03-07 12:00:00,33.38,33.52,33.28,33.49,339883.0,33.38,33.52,33.28,33.49,339883.0
2022-03-07 12:05:00,33.49,33.53,33.28,33.37,239827.0,33.49,33.53,33.28,33.37,239827.0
2022-03-07 12:10:00,33.37,33.43,33.22,33.22,271306.0,33.37,33.43,33.22,33.22,271306.0
2022-03-07 12:15:00,33.23,33.3,33.03,33.1,456359.0,33.23,33.3,33.03,33.1,456359.0
2022-03-07 12:20:00,33.11,33.15,32.78,32.88,940594.0,33.11,33.15,32.78,32.88,940594.0
2022-03-07 12:25:00,32.88,32.94,32.74,32.89,414014.0,32.88,32.94,32.74,32.89,414014.0
2022-03-07 12:30:00,32.89,32.97,32.8,32.83,307789.0,32.89,32.97,32.8,32.83,307789.0
2022-03-07 12:35:00,32.83,32.84,32.74,32.75,253216.0,32.83,32.84,32.74,32.75,253216.0
2022-03-07 12:40:00,32.76,32.94,32.73,32.75,324850.0,32.76,32.94,32.73,32.75,324850.0
2022-03-07 12:45:00,32.74,32.82,32.6,32.76,442078.0,32.74,32.82,32.6,32.76,442078.0
2022-03-07 12:50:00,32.76,32.84,32.57,32.57,394425.0,32.76,32.84,32.57,32.57,394425.0
2022-03-07 12:55:00,32.58,32.62,32.45,32.59,300609.0,32.58,32.62,32.45,32.59,300609.0
2022-03-07 13:00:00,32.59,32.85,32.56,32.69,308094.0,32.59,32.85,32.56,32.69,308094.0
2022-03-07 13:05:00,32.68,32.86,32.66,32.76,352513.0,32.68,32.86,32.66,32.76,352513.0
2022-03-07 13:10:00,32.76,32.77,32.5,32.55,240195.0,32.76,32.77,32.5,32.55,240195.0
2022-03-07 13:15:00,32.55,32.62,32.43,32.5,282731.0,32.55,32.62,32.43,32.5,282731.0
2022-03-07 13:20:00,32.5,32.51,32.36,32.38,229358.0,32.5,32.51,32.36,32.38,229358.0
2022-03-07 13:25:00,32.38,32.58,32.31,32.51,325222.0,32.38,32.58,32.31,32.51,325222.0
2022-03-07 13:30:00,32.5,32.61,32.44,32.47,287283.0,32.5,32.61,32.44,32.47,287283.0
2022-03-07 13:35:00,32.47,32.48,32.3,32.44,221603.0,32.47,32.48,32.3,32.44,221603.0
2022-03-07 13:40:00,32.43,32.76,32.41,32.65,440671.0,32.43,32.76,32.41,32.65,440671.0
2022-03-07 13:45:00,32.65,32.79,32.58,32.62,198906.0,32.65,32.79,32.58,32.62,198906.0
2022-03-07 13:50:00,32.62,32.66,32.33,32.34,370283.0,32.62,32.66,32.33,32.34,370283.0
2022-03-07 13:55:00,32.34,32.35,32.22,32.25,291700.0,32.34,32.35,32.22,32.25,291700.0
2022-03-07 14:00:00,32.25,32.33,32.09,32.11,374719.0,32.25,32.33,32.09,32.11,374719.0
2022-03-07 14:05:00,32.11,32.17,31.98,32.07,607084.0,32.11,32.17,31.98,32.07,607084.0
2022-03-07 14:10:00,32.07,32.19,31.98,31.99,710586.0,32.07,32.19,31.98,31.99,710586.0
2022-03-07 14:15:00,32.0,32.04,31.9,32.02,403660.0,32.0,32.04,31.9,32.02,403660.0
2022-03-07 14:20:00,32.02,32.02,31.76,31.8,371350.0,32.02,32.02,31.76,31.8,371350.0
2022-03-07 14:25:00,31.79,31.86,31.75,31.83,354677.0,31.79,31.86,31.75,31.83,354677.0
2022-03-07 14:30:00,31.83,31.83,31.66,31.68,364466.0,31.83,31.83,31.66,31.68,364466.0
2022-03-07 14:35:00,31.66,31.75,31.58,31.75,494109.0,31.66,31.75,31.58,31.75,494109.0
2022-03-07 14:40:00,31.75,31.8,31.46,31.48,572261.0,31.75,31.8,31.46,31.48,572261.0
2022-03-07 14:45:00,31.49,31.5,31.33,31.44,429010.0,31.49,31.5,31.33,31.44,429010.0
2022-03-07 14:50:00,31.44,31.47,31.27,31.3,388533.0,31.44,31.47,31.27,31.3,388533.0
2022-03-07 14:55:00,31.3,31.43,31.23,31.23,327361.0,31.3,31.43,31.23,31.23,327361.0
2022-03-07 15:00:00,31.24,31.28,31.04,31.17,601048.0,31.24,31.28,31.04,31.17,601048.0
2022-03-07 15:05:00,31.16,31.17,31.0,31.01,501552.0,31.16,31.17,31.0,31.01,501552.0
2022-03-07 15:10:00,31.01,31.07,30.86,31.07,666454.0,31.01,31.07,30.86,31.07,666454.0
2022-03-07 15:15:00,31.07,31.36,31.06,31.35,785540.0,31.07,31.36,31.06,31.35,785540.0
2022-03-07 15:20:00,31.34,31.49,31.32,31.46,563628.0,31.34,31.49,31.32,31.46,563628.0
2022-03-07 15:25:00,31.47,31.61,31.41,31.53,899169.0,31.47,31.61,31.41,31.53,899169.0
2022-03-07 15:30:00,31.52,31.52,31.22,31.26,676258.0,31.52,31.52,31.22,31.26,676258.0
2022-03-07 15:35:00,31.26,31.28,31.0,31.02,584788.0,31.26,31.28,31.0,31.02,584788.0
2022-03-07 15:40:00,31.02,31.19,31.0,31.16,595930.0,31.02,31.19,31.0,31.16,595930.0
2022-03-07 15:45:00,31.16,31.17,30.95,31.15,812362.0,31.16,31.17,30.95,31.15,812362.0
2022-03-07 15:50:00,31.15,31.36,31.13,31.19,1034569.0,31.15,31.36,31.13,31.19,1034569.0
2022-03-07 15:55:00,31.19,31.28,31.17,31.17,1093596.0,31.19,31.28,31.17,31.17,1093596.0
2022-03-08 09:30:00,31.82,31.92,30.65,30.87,1180301.0,31.82,31.92,30.65,30.87,1180301.0
2022-03-08 09:35:00,30.86,31.6,30.85,31.21,591315.0,30.86,31.6,30.85,31.21,591315.0
2022-03-08 09:40:00,31.18,31.76,30.83,31.63,537177.0,31.18,31.76,30.83,31.63,537177.0
2022-03-08 09:45:00,31.63,31.73,31.32,31.34,430551.0,31.63,31.73,31.32,31.34,430551.0
2022-03-08 09:50:00,31.33,31.49,31.09,31.09,413399.0,31.33,31.49,31.09,31.09,413399.0
2022-03-08 09:55:00,31.09,31.27,30.9,31.09,332061.0,31.09,31.27,30.9,31.09,332061.0
2022-03-08 10:00:00,31.1,31.1,30.8,30.89,350743.0,31.1,31.1,30.8,30.89,350743.0
2022-03-08 10:05:00,30.89,30.97,30.54,30.94,537725.0,30.89,30.97,30.54,30.94,537725.0
2022-03-08 10:10:00,30.95,31.29,30.93,31.23,340747.0,30.95,31.29,30.93,31.23,340747.0
2022-03-08 10:15:00,31.23,31.82,31.22,31.77,372489.0,31.23,31.82,31.22,31.77,372489.0
2022-03-08 10:20:00,31.77,31.91,31.34,31.34,444171.0,31.77,31.91,31.34,31.34,444171.0
2022-03-08 10:25:00,31.32,31.35,31.01,31.01,378973.0,31.32,31.35,31.01,31.01,378973.0
2022-03-08 10:30:00,31.02,31.31,30.7,30.78,470024.0,31.02,31.31,30.7,30.78,470024.0
2022-03-08 10:35:00,30.78,31.03,30.71,30.89,323543.0,30.78,31.03,30.71,30.89,323543.0
2022-03-08 10:40:00,30.89,31.49,30.84,31.48,447429.0,30.89,31.49,30.84,31.48,447429.0
2022-03-08 10:45:00,31.48,31.7,31.33,31.66,419092.0,31.48,31.7,31.33,31.66,419092.0
2022-03-08 10:50:00,31.65,31.76,31.45,31.67,499515.0,31.65,31.76,31.45,31.67,499515.0
2022-03-08 10:55:00,31.67,31.76,31.42,31.58,412650.0,31.67,31.76,31.42,31.58,412650.0
2022-03-08 11:00:00,31.59,31.89,31.52,31.87,408855.0,31.59,31.89,31.52,31.87,408855.0
2022-03-08 11:05:00,31.87,31.87,31.55,31.59,340048.0,31.87,31.87,31.55,31.59,340048.0
2022-03-08 11:10:00,31.6,31.81,31.59,31.62,282849.0,31.6,31.81,31.59,31.62,282849.0
2022-03-08 11:15:00,31.61,31.67,31.46,31.51,292953.0,31.61,31.67,31.46,31.51,292953.0
2022-03-08 11:20:00,31.53,31.55,31.27,31.39,298994.0,31.53,31.55,31.27,31.39,298994.0
2022-03-08 11:25:00,31.4,31.48,31.31,31.38,187438.0,31.4,31.48,31.31,31.38,187438.0
2022-03-08 11:30:00,31.37,31.41,30.91,31.05,410376.0,31.37,31.41,30.91,31.05,410376.0
2022-03-08 11:35:00,31.05,31.15,30.86,31.02,340625.0,31.05,31.15,30.86,31.02,340625.0
2022-03-08 11:40:00,31.02,31.13,30.97,31.07,224642.0,31.02,31.13,30.97,31.07,224642.0
2022-03-08 11:45:00,31.11,31.37,31.06,31.36,254212.0,31.11,31.37,31.06,31.36,254212.0
2022-03-08 11:50:00,31.36,31.39,31.28,31.36,184685.0,31.36,31.39,31.28,31.36,184685.0
2022-03-08 11:55:00,31.35,31.49,31.2,31.26,240274.0,31.35,31.49,31.2,31.26,240274.0
2022-03-08 12:00:00,31.26,31.59,31.15,31.56,317444.0,31.26,31.59,31.15,31.56,317444.0
2022-03-08 12:05:00,31.56,31.97,31.56,31.88,403100.0,31.56,31.97,31.56,31.88,403100.0
2022-03-08 12:10:00,31.87,32.2,31.86,32.2,405493.0,31.87,32.2,31.86,32.2,405493.0
2022-03-08 12:15:00,32.2,32.63,32.2,32.54,688749.0,32.2,32.63,32.2,32.54,688749.0
2022-03-08 12:20:00,32.54,32.97,32.51,32.81,965490.0,32.54,32.97,32.51,32.81,965490.0
2022-03-08 12:25:00,32.82,33.24,32.63,33.18,1208094.0,32.82,33.24,32.63,33.18,1208094.0
2022-03-08 12:30:00,33.17,33.36,32.84,33.32,865531.0,33.17,33.36,32.84,33.32,865531.0
2022-03-08 12:35:00,33.33,33.49,32.99,33.41,623919.0,33.33,33.49,32.99,33.41,623919.0
2022-03-08 12:40:00,33.41,33.6,33.17,33.53,383307.0,33.41,33.6,33.17,33.53,383307.0
2022-03-08 12:45:00,33.52,33.61,33.38,33.47,404806.0,33.52,33.61,33.38,33.47,404806.0
2022-03-08 12:50:00,33.47,33.55,33.16,33.52,373949.0,33.47,33.55,33.16,33.52,373949.0
2022-03-08 12:55:00,33.52,33.56,33.33,33.55,326128.0,33.52,33.56,33.33,33.55,326128.0
2022-03-08 13:00:00,33.55,33.98,33.54,33.97,552260.0,33.55,33.98,33.54,33.97,552260.0
2022-03-08 13:05:00,33.94,33.96,33.71,33.84,322417.0,33.94,33.96,33.71,33.84,322417.0
2022-03-08 13:10:00,33.85,33.98,33.77,33.83,337383.0,33.85,33.98,33.77,33.83,337383.0
2022-03-08 13:15:00,33.83,34.24,33.76,34.23,700289.0,33.83,34.24,33.76,34.23,700289.0
2022-03-08 13:20:00,34.23,34.24,33.55,33.55,422179.0,34.23,34.24,33.55,33.55,422179.0
2022-03-08 13:25:00,33.55,33.56,33.08,33.1,448819.0,33.55,33.56,33.08,33.1,448819.0
2022-03-08 13:30:00,33.09,33.12,32.62,32.76,655081.0,33.09,33.12,32.62,32.76,655081.0
2022-03-08 13:35:00,32.77,32.92,32.63,32.69,328607.0,32.77,32.92,32.63,32.69,328607.0
2022-03-08 13:40:00,32.68,32.81,32.5,32.8,421181.0,32.68,32.81,32.5,32.8,421181.0
2022-03-08 13:45:00,32.8,32.84,32.61,32.62,349875.0,32.8,32.84,32.61,32.62,349875.0
2022-03-08 13:50:00,32.62,32.8,32.57,32.59,202965.0,32.62,32.8,32.57,32.59,202965.0
2022-03-08 13:55:00,32.57,32.63,32.44,32.55,233746.0,32.57,32.63,32.44,32.55,233746.0
2022-03-08 14:00:00,32.54,32.57,32.28,32.4,311420.0,32.54,32.57,32.28,32.4,311420.0
2022-03-08 14:05:00,32.39,32.77,32.32,32.65,568622.0,32.39,32.77,32.32,32.65,568622.0
2022-03-08 14:10:00,32.64,32.72,32.32,32.46,291583.0,32.64,32.72,32.32,32.46,291583.0
2022-03-08 14:15:00,32.45,32.56,32.34,32.43,244774.0,32.45,32.56,32.34,32.43,244774.0
2022-03-08 14:20:00,32.43,32.58,32.26,32.54,213131.0,32.43,32.58,32.26,32.54,213131.0
2022-03-08 14:25:00,32.53,32.74,32.45,32.7,206482.0,32.53,32.74,32.45,32.7,206482.0
2022-03-08 14:30:00,32.68,32.85,32.51,32.56,218082.0,32.68,32.85,32.51,32.56,218082.0
2022-03-08 14:35:00,32.56,32.79,32.55,32.7,114583.0,32.56,32.79,32.55,32.7,114583.0
2022-03-08 14:40:00,32.71,32.77,32.6,32.75,184089.0,32.71,32.77,32.6,32.75,184089.0
2022-03-08 14:45:00,32.76,33.15,32.76,33.13,289086.0,32.76,33.15,32.76,33.13,289086.0
2022-03-08 14:50:00,33.14,33.2,33.03,33.05,353525.0,33.14,33.2,33.03,33.05,353525.0
2022-03-08 14:55:00,33.05,33.17,32.82,32.94,247435.0,33.05,33.17,32.82,32.94,247435.0
2022-03-08 15:00:00,32.95,33.15,32.83,33.08,156484.0,32.95,33.15,32.83,33.08,156484.0
2022-03-08 15:05:00,33.07,33.11,32.98,32.98,131277.0,33.07,33.11,32.98,32.98,131277.0
2022-03-08 15:10:00,32.98,33.02,32.76,32.91,217073.0,32.98,33.02,32.76,32.91,217073.0
2022-03-08 15:15:00,32.91,32.95,32.8,32.83,116513.0,32.91,32.95,32.8,32.83,116513.0
2022-03-08 15:20:00,32.84,32.87,32.75,32.79,123748.0,32.84,32.87,32.75,32.79,123748.0
2022-03-08 15:25:00,32.8,32.82,32.56,32.57,210798.0,32.8,32.82,32.56,32.57,210798.0
2022-03-08 15:30:00,32.56,32.64,32.44,32.47,215828.0,32.56,32.64,32.44,32.47,215828.0
2022-03-08 15:35:00,32.46,32.57,32.4,32.55,267800.0,32.46,32.57,32.4,32.55,267800.0
2022-03-08 15:40:00,32.55,32.6,32.32,32.32,248655.0,32.55,32.6,32.32,32.32,248655.0
2022-03-08 15:45:00,32.33,32.43,32.27,32.3,254517.0,32.33,32.43,32.27,32.3,254517.0
2022-03-08 15:50:00,32.3,32.46,32.26,32.29,393337.0,32.3,32.46,32.26,32.29,393337.0
2022-03-08 15:55:00,32.29,32.31,32.16,32.24,440927.0,32.29,32.31,32.16,32.24,440927.0
2022-03-09 09:30:00,34.45,35.83,34.4,34.43,1777816.0,34.45,35.83,34.4,34.43,1777816.0
2022-03-09 09:35:00,34.44,34.93,34.28,34.6,800768.0,34.44,34.93,34.28,34.6,800768.0
2022-03-09 09:40:00,34.61,35.63,34.44,35.58,1295304.0,34.61,35.63,34.44,35.58,1295304.0
2022-03-09 09:45:00,35.58,36.07,35.51,35.94,1632025.0,35.58,36.07,35.51,35.94,1632025.0
2022-03-09 09:50:00,35.93,35.96,34.94,35.13,804847.0,35.93,35.96,34.94,35.13,804847.0
2022-03-09 09:55:00,35.12,35.55,35.03,35.53,535713.0,35.12,35.55,35.03,35.53,535713.0
2022-03-09 10:00:00,35.56,36.06,35.49,35.68,1009641.0,35.56,36.06,35.49,35.68,1009641.0
2022-03-09 10:05:00,35.68,36.04,35.65,35.91,735520.0,35.68,36.04,35.65,35.91,735520.0
2022-03-09 10:10:00,35.91,36.05,35.83,35.98,893566.0,35.91,36.05,35.83,35.98,893566.0
2022-03-09 10:15:00,35.98,36.15,35.59,35.99,890673.0,35.98,36.15,35.59,35.99,890673.0
2022-03-09 10:20:00,35.98,36.27,35.95,36.25,536048.0,35.98,36.27,35.95,36.25,536048.0
2022-03-09 10:25:00,36.25,36.31,35.96,36.23,570043.0,36.25,36.31,35.96,36.23,570043.0
2022-03-09 10:30:00,36.26,36.29,35.99,36.1,274970.0,36.26,36.29,35.99,36.1,274970.0
2022-03-09 10:35:00,36.11,36.4,36.03,36.4,324542.0,36.11,36.4,36.03,36.4,324542.0
2022-03-09 10:40:00,36.4,36.43,36.18,36.22,367875.0,36.4,36.43,36.18,36.22,367875.0
2022-03-09 10:45:00,36.23,36.36,36.07,36.25,422883.0,36.23,36.36,36.07,36.25,422883.0
2022-03-09 10:50:00,36.24,36.43,36.04,36.15,370801.0,36.24,36.43,36.04,36.15,370801.0
2022-03-09 10:55:00,36.14,36.46,36.12,36.36,296145.0,36.14,36.46,36.12,36.36,296145.0
2022-03-09 11:00:00,36.35,36.4,35.88,35.95,354875.0,36.35,36.4,35.88,35.95,354875.0
2022-03-09 11:05:00,35.95,36.14,35.9,35.96,332969.0,35.95,36.14,35.9,35.96,332969.0
2022-03-09 11:10:00,35.97,36.02,35.49,35.5,399213.0,35.97,36.02,35.49,35.5,399213.0
2022-03-09 11:15:00,35.5,35.51,35.1,35.14,674186.0,35.5,35.51,35.1,35.14,674186.0
2022-03-09 11:20:00,35.14,35.41,35.13,35.29,436550.0,35.14,35.41,35.13,35.29,436550.0
2022-03-09 11:25:00,35.3,35.31,35.06,35.13,413518.0,35.3,35.31,35.06,35.13,413518.0
2022-03-09 11:30:00,35.12,35.18,34.99,35.15,628950.0,35.12,35.18,34.99,35.15,628950.0
2022-03-09 11:35:00,35.15,35.45,35.12,35.33,472232.0,35.15,35.45,35.12,35.33,472232.0
2022-03-09 11:40:00,35.31,35.4,34.95,34.98,330980.0,35.31,35.4,34.95,34.98,330980.0
2022-03-09 11:45:00,34.98,35.18,34.96,35.14,283635.0,34.98,35.18,34.96,35.14,283635.0
2022-03-09 11:50:00,35.12,35.14,34.98,35.1,308486.0,35.12,35.14,34.98,35.1,308486.0
2022-03-09 11:55:00,35.09,35.21,35.0,35.02,351259.0,35.09,35.21,35.0,35.02,351259.0
2022-03-09 12:00:00,35.02,35.23,35.0,35.0,309038.0,35.02,35.23,35.0,35.0,309038.0
2022-03-09 12:05:00,35.01,35.01,34.78,34.87,434988.0,35.01,35.01,34.78,34.87,434988.0
2022-03-09 12:10:00,34.87,35.15,34.86,35.09,184819.0,34.87,35.15,34.86,35.09,184819.0
2022-03-09 12:15:00,35.07,35.07,34.75,34.88,218605.0,35.07,35.07,34.75,34.88,218605.0
2022-03-09 12:20:00,34.88,34.96,34.7,34.86,199489.0,34.88,34.96,34.7,34.86,199489.0
2022-03-09 12:25:00,34.88,34.95,34.73,34.9,193073.0,34.88,34.95,34.73,34.9,193073.0
2022-03-09 12:30:00,34.9,35.07,34.86,35.07,146793.0,34.9,35.07,34.86,35.07,146793.0
2022-03-09 12:35:00,35.08,35.61,35.06,35.56,470062.0,35.08,35.61,35.06,35.56,470062.0
2022-03-09 12:40:00,35.57,35.61,35.43,35.58,277969.0,35.57,35.61,35.43,35.58,277969.0
2022-03-09 12:45:00,35.57,35.85,35.56,35.82,337478.0,35.57,35.85,35.56,35.82,337478.0
2022-03-09 12:50:00,35.83,35.92,35.63,35.86,336605.0,35.83,35.92,35.63,35.86,336605.0
2022-03-09 12:55:00,35.87,35.89,35.54,35.61,222270.0,35.87,35.89,35.54,35.61,222270.0
2022-03-09 13:00:00,35.58,35.58,35.13,35.16,313104.0,35.58,35.58,35.13,35.16,313104.0
2022-03-09 13:05:00,35.15,35.4,35.06,35.33,182914.0,35.15,35.4,35.06,35.33,182914.0
2022-03-09 13:10:00,35.32,35.65,35.27,35.45,344236.0,35.32,35.65,35.27,35.45,344236.0
2022-03-09 13:15:00,35.47,35.63,35.38,35.38,194294.0,35.47,35.63,35.38,35.38,194294.0
2022-03-09 13:20:00,35.39,35.69,35.39,35.6,238475.0,35.39,35.69,35.39,35.6,238475.0
2022-03-09 13:25:00,35.61,35.67,35.54,35.66,147975.0,35.61,35.67,35.54,35.66,147975.0
2022-03-09 13:30:00,35.67,35.69,35.39,35.39,205846.0,35.67,35.69,35.39,35.39,205846.0
2022-03-09 13:35:00,35.39,35.58,35.35,35.53,165239.0,35.39,35.58,35.35,35.53,165239.0
2022-03-09 13:40:00,35.54,35.63,35.45,35.45,131220.0,35.54,35.63,35.45,35.45,131220.0
2022-03-09 13:45:00,35.46,35.49,35.24,35.3,164504.0,35.46,35.49,35.24,35.3,164504.0
2022-03-09 13:50:00,35.29,35.48,35.25,35.32,141847.0,35.29,35.48,35.25,35.32,141847.0
2022-03-09 13:55:00,35.33,35.4,35.25,35.32,121899.0,35.33,35.4,35.25,35.32,121899.0
2022-03-09 14:00:00,35.33,35.47,35.3,35.43,164311.0,35.33,35.47,35.3,35.43,164311.0
2022-03-09 14:05:00,35.42,35.42,35.23,35.28,159556.0,35.42,35.42,35.23,35.28,159556.0
2022-03-09 14:10:00,35.29,35.35,35.16,35.2,129329.0,35.29,35.35,35.16,35.2,129329.0
2022-03-09 14:15:00,35.18,35.21,35.07,35.14,124755.0,35.18,35.21,35.07,35.14,124755.0
2022-03-09 14:20:00,35.14,35.3,35.14,35.24,167329.0,35.14,35.3,35.14,35.24,167329.0
2022-03-09 14:25:00,35.23,35.29,35.2,35.22,114831.0,35.23,35.29,35.2,35.22,114831.0
2022-03-09 14:30:00,35.23,35.34,35.23,35.34,168842.0,35.23,35.34,35.23,35.34,168842.0
2022-03-09 14:35:00,35.33,35.37,35.24,35.24,129825.0,35.33,35.37,35.24,35.24,129825.0
2022-03-09 14:40:00,35.26,35.33,35.23,35.28,145691.0,35.26,35.33,35.23,35.28,145691.0
2022-03-09 14:45:00,35.29,35.33,35.2,35.27,132941.0,35.29,35.33,35.2,35.27,132941.0
2022-03-09 14:50:00,35.27,35.38,35.2,35.21,156813.0,35.27,35.38,35.2,35.21,156813.0
2022-03-09 14:55:00,35.21,35.39,35.19,35.26,108439.0,35.21,35.39,35.19,35.26,108439.0
2022-03-09 15:00:00,35.27,35.43,35.27,35.41,111955.0,35.27,35.43,35.27,35.41,111955.0
2022-03-09 15:05:00,35.42,35.42,35.26,35.29,169881.0,35.42,35.42,35.26,35.29,169881.0
2022-03-09 15:10:00,35.29,35.34,35.16,35.27,251467.0,35.29,35.34,35.16,35.27,251467.0
2022-03-09 15:15:00,35.27,35.36,35.22,35.32,203141.0,35.27,35.36,35.22,35.32,203141.0
2022-03-09 15:20:00,35.31,35.33,35.16,35.18,206775.0,35.31,35.33,35.16,35.18,206775.0
2022-03-09 15:25:00,35.17,35.18,34.99,35.0,190588.0,35.17,35.18,34.99,35.0,190588.0
2022-03-09 15:30:00,35.0,35.12,35.0,35.07,209049.0,35.0,35.12,35.0,35.07,209049.0
2022-03-09 15:35:00,35.06,35.1,34.89,34.9,232306.0,35.06,35.1,34.89,34.9,232306.0
2022-03-09 15:40:00,34.9,35.07,34.89,35.03,216045.0,34.9,35.07,34.89,35.03,216045.0
2022-03-09 15:45:00,35.02,35.22,35.02,35.08,455570.0,35.02,35.22,35.02,35.08,455570.0
2022-03-09 15:50:00,35.09,35.16,34.83,34.89,623889.0,35.09,35.16,34.83,34.89,623889.0
2022-03-09 15:55:00,34.88,34.93,34.78,34.9,816008.0,34.88,34.93,34.78,34.9,816008.0
2022-03-10 09:30:00,33.72,33.8,33.05,33.7,1112149.0,33.72,33.8,33.05,33.7,1112149.0
2022-03-10 09:35:00,33.68,33.99,33.25,33.96,650353.0,33.68,33.99,33.25,33.96,650353.0
2022-03-10 09:40:00,33.93,34.75,33.91,34.38,668959.0,33.93,34.75,33.91,34.38,668959.0
2022-03-10 09:45:00,34.38,34.85,34.23,34.72,355539.0,34.38,34.85,34.23,34.72,355539.0
2022-03-10 09:50:00,34.75,34.89,34.49,34.68,254227.0,34.75,34.89,34.49,34.68,254227.0
2022-03-10 09:55:00,34.66,35.1,34.65,35.09,427441.0,34.66,35.1,34.65,35.09,427441.0
2022-03-10 10:00:00,35.08,35.09,34.66,34.72,266065.0,35.08,35.09,34.66,34.72,266065.0
2022-03-10 10:05:00,34.75,35.09,34.71,34.87,269673.0,34.75,35.09,34.71,34.87,269673.0
2022-03-10 10:10:00,34.86,35.42,34.86,35.31,482543.0,34.86,35.42,34.86,35.31,482543.0
2022-03-10 10:15:00,35.29,35.76,35.25,35.72,394160.0,35.29,35.76,35.25,35.72,394160.0
2022-03-10 10:20:00,35.71,35.76,35.21,35.28,305106.0,35.71,35.76,35.21,35.28,305106.0
2022-03-10 10:25:00,35.28,35.41,35.1,35.12,257690.0,35.28,35.41,35.1,35.12,257690.0
2022-03-10 10:30:00,35.12,35.15,34.72,34.72,253827.0,35.12,35.15,34.72,34.72,253827.0
2022-03-10 10:35:00,34.71,35.03,34.67,35.03,207810.0,34.71,35.03,34.67,35.03,207810.0
2022-03-10 10:40:00,35.03,35.22,34.87,34.9,199567.0,35.03,35.22,34.87,34.9,199567.0
2022-03-10 10:45:00,34.92,35.39,34.92,35.28,179953.0,34.92,35.39,34.92,35.28,179953.0
2022-03-10 10:50:00,35.25,35.26,34.82,34.83,346849.0,35.25,35.26,34.82,34.83,346849.0
2022-03-10 10:55:00,34.82,34.9,34.72,34.83,125698.0,34.82,34.9,34.72,34.83,125698.0
2022-03-10 11:00:00,34.82,34.83,34.56,34.6,217627.0,34.82,34.83,34.56,34.6,217627.0
2022-03-10 11:05:00,34.61,34.76,34.58,34.75,124579.0,34.61,34.76,34.58,34.75,124579.0
2022-03-10 11:10:00,34.74,34.9,34.67,34.87,120262.0,34.74,34.9,34.67,34.87,120262.0
2022-03-10 11:15:00,34.86,34.94,34.82,34.92,89096.0,34.86,34.94,34.82,34.92,89096.0
2022-03-10 11:20:00,34.91,35.1,34.87,35.0,123958.0,34.91,35.1,34.87,35.0,123958.0
2022-03-10 11:25:00,34.99,34.99,34.74,34.9,162993.0,34.99,34.99,34.74,34.9,162993.0
2022-03-10 11:30:00,34.9,35.02,34.85,34.92,140525.0,34.9,35.02,34.85,34.92,140525.0
2022-03-10 11:35:00,34.91,35.01,34.84,34.89,109510.0,34.91,35.01,34.84,34.89,109510.0
2022-03-10 11:40:00,34.89,35.0,34.69,34.77,138649.0,34.89,35.0,34.69,34.77,138649.0
2022-03-10 11:45:00,34.77,34.79,34.6,34.61,127945.0,34.77,34.79,34.6,34.61,127945.0
2022-03-10 11:50:00,34.61,34.82,34.61,34.8,76322.0,34.61,34.82,34.61,34.8,76322.0
2022-03-10 11:55:00,34.81,34.99,34.79,34.98,103703.0,34.81,34.99,34.79,34.98,103703.0
2022-03-10 12:00:00,34.97,35.02,34.88,34.93,104064.0,34.97,35.02,34.88,34.93,104064.0
2022-03-10 12:05:00,34.94,35.07,34.88,34.94,55819.0,34.94,35.07,34.88,34.94,55819.0
2022-03-10 12:10:00,34.95,35.03,34.93,35.02,65704.0,34.95,35.03,34.93,35.02,65704.0
2022-03-10 12:15:00,35.02,35.04,34.89,34.94,95980.0,35.02,35.04,34.89,34.94,95980.0
2022-03-10 12:20:00,34.95,35.27,34.94,35.25,207293.0,34.95,35.27,34.94,35.25,207293.0
2022-03-10 12:25:00,35.24,35.25,35.04,35.09,106022.0,35.24,35.25,35.04,35.09,106022.0
2022-03-10 12:30:00,35.08,35.08,34.84,34.87,75918.0,35.08,35.08,34.84,34.87,75918.0
2022-03-10 12:35:00,34.85,34.89,34.8,34.89,61142.0,34.85,34.89,34.8,34.89,61142.0
2022-03-10 12:40:00,34.89,34.9,34.74,34.78,88642.0,34.89,34.9,34.74,34.78,88642.0
2022-03-10 12:45:00,34.79,34.91,34.77,34.9,74348.0,34.79,34.91,34.77,34.9,74348.0
2022-03-10 12:50:00,34.89,34.91,34.72,34.74,91176.0,34.89,34.91,34.72,34.74,91176.0
2022-03-10 12:55:00,34.75,34.77,34.66,34.72,137926.0,34.75,34.77,34.66,34.72,137926.0
2022-03-10 13:00:00,34.7,34.81,34.55,34.56,203683.0,34.7,34.81,34.55,34.56,203683.0
2022-03-10 13:05:00,34.56,34.79,34.55,34.74,158256.0,34.56,34.79,34.55,34.74,158256.0
2022-03-10 13:10:00,34.75,34.92,34.75,34.83,123061.0,34.75,34.92,34.75,34.83,123061.0
2022-03-10 13:15:00,34.83,35.04,34.78,35.0,83101.0,34.83,35.04,34.78,35.0,83101.0
2022-03-10 13:20:00,34.99,35.03,34.81,34.82,97416.0,34.99,35.03,34.81,34.82,97416.0
2022-03-10 13:25:00,34.83,34.87,34.71,34.77,93540.0,34.83,34.87,34.71,34.77,93540.0
2022-03-10 13:30:00,34.77,34.98,34.75,34.91,124437.0,34.77,34.98,34.75,34.91,124437.0
2022-03-10 13:35:00,34.91,34.93,34.8,34.82,86356.0,34.91,34.93,34.8,34.82,86356.0
2022-03-10 13:40:00,34.83,34.89,34.77,34.87,68957.0,34.83,34.89,34.77,34.87,68957.0
2022-03-10 13:45:00,34.87,35.27,34.87,35.25,162925.0,34.87,35.27,34.87,35.25,162925.0
2022-03-10 13:50:00,35.25,35.27,35.03,35.06,153207.0,35.25,35.27,35.03,35.06,153207.0
2022-03-10 13:55:00,35.05,35.13,35.02,35.08,121460.0,35.05,35.13,35.02,35.08,121460.0
2022-03-10 14:00:00,35.09,35.3,35.03,35.3,143481.0,35.09,35.3,35.03,35.3,143481.0
2022-03-10 14:05:00,35.31,35.34,35.14,35.15,130451.0,35.31,35.34,35.14,35.15,130451.0
2022-03-10 14:10:00,35.16,35.24,35.14,35.22,60940.0,35.16,35.24,35.14,35.22,60940.0
2022-03-10 14:15:00,35.22,35.38,35.19,35.36,116880.0,35.22,35.38,35.19,35.36,116880.0
2022-03-10 14:20:00,35.37,35.38,35.21,35.24,110391.0,35.37,35.38,35.21,35.24,110391.0
2022-03-10 14:25:00,35.25,35.41,35.24,35.4,187085.0,35.25,35.41,35.24,35.4,187085.0
2022-03-10 14:30:00,35.4,35.51,35.33,35.38,202867.0,35.4,35.51,35.33,35.38,202867.0
2022-03-10 14:35:00,35.39,35.48,35.35,35.41,102487.0,35.39,35.48,35.35,35.41,102487.0
2022-03-10 14:40:00,35.42,35.48,35.36,35.39,119160.0,35.42,35.48,35.36,35.39,119160.0
2022-03-10 14:45:00,35.39,35.58,35.36,35.57,134845.0,35.39,35.58,35.36,35.57,134845.0
2022-03-10 14:50:00,35.58,35.64,35.43,35.45,164864.0,35.58,35.64,35.43,35.45,164864.0
2022-03-10 14:55:00,35.45,35.55,35.42,35.46,134635.0,35.45,35.55,35.42,35.46,134635.0
2022-03-10 15:00:00,35.47,35.48,35.26,35.29,168960.0,35.47,35.48,35.26,35.29,168960.0
2022-03-10 15:05:00,35.3,35.32,35.16,35.25,186382.0,35.3,35.32,35.16,35.25,186382.0
2022-03-10 15:10:00,35.25,35.38,35.22,35.34,185283.0,35.25,35.38,35.22,35.34,185283.0
2022-03-10 15:15:00,35.35,35.43,35.28,35.34,179440.0,35.35,35.43,35.28,35.34,179440.0
2022-03-10 15:20:00,35.34,35.37,35.17,35.2,163177.0,35.34,35.37,35.17,35.2,163177.0
2022-03-10 15:25:00,35.19,35.27,35.07,35.15,256877.0,35.19,35.27,35.07,35.15,256877.0
2022-03-10 15:30:00,35.16,35.19,35.02,35.09,184988.0,35.16,35.19,35.02,35.09,184988.0
2022-03-10 15:35:00,35.08,35.13,35.0,35.04,181061.0,35.08,35.13,35.0,35.04,181061.0
2022-03-10 15:40:00,35.04,35.16,35.02,35.09,194186.0,35.04,35.16,35.02,35.09,194186.0
2022-03-10 15:45:00,35.09,35.13,34.97,35.05,243444.0,35.09,35.13,34.97,35.05,243444.0
2022-03-10 15:50:00,35.05,35.23,35.02,35.14,332741.0,35.05,35.23,35.02,35.14,332741.0
2022-03-10 15:55:00,35.14,35.22,35.13,35.2,445407.0,35.14,35.22,35.13,35.2,445407.0
2022-03-11 09:30:00,35.94,36.14,35.23,35.32,697101.0,35.94,36.14,35.23,35.32,697101.0
2022-03-11 09:35:00,35.33,35.64,35.06,35.1,377477.0,35.33,35.64,35.06,35.1,377477.0
2022-03-11 09:40:00,35.1,35.22,34.95,35.16,342506.0,35.1,35.22,34.95,35.16,342506.0
2022-03-11 09:45:00,35.15,35.52,35.14,35.47,347384.0,35.15,35.52,35.14,35.47,347384.0
2022-03-11 09:50:00,35.48,35.55,35.0,35.03,232784.0,35.48,35.55,35.0,35.03,232784.0
2022-03-11 09:55:00,35.03,35.27,34.96,35.26,167965.0,35.03,35.27,34.96,35.26,167965.0
2022-03-11 10:00:00,35.25,35.27,34.91,35.03,195313.0,35.25,35.27,34.91,35.03,195313.0
2022-03-11 10:05:00,35.05,35.21,34.89,34.92,166341.0,35.05,35.21,34.89,34.92,166341.0
2022-03-11 10:10:00,34.95,35.19,34.91,35.0,166758.0,34.95,35.19,34.91,35.0,166758.0
2022-03-11 10:15:00,35.0,35.09,34.88,34.89,191035.0,35.0,35.09,34.88,34.89,191035.0
2022-03-11 10:20:00,34.88,35.02,34.8,34.96,172757.0,34.88,35.02,34.8,34.96,172757.0
2022-03-11 10:25:00,34.97,35.25,34.96,35.09,219903.0,34.97,35.25,34.96,35.09,219903.0
2022-03-11 10:30:00,35.08,35.12,34.83,34.87,124820.0,35.08,35.12,34.83,34.87,124820.0
2022-03-11 10:35:00,34.86,35.07,34.86,34.94,107218.0,34.86,35.07,34.86,34.94,107218.0
2022-03-11 10:40:00,34.96,35.06,34.81,34.87,121186.0,34.96,35.06,34.81,34.87,121186.0
2022-03-11 10:45:00,34.88,34.99,34.83,34.83,102704.0,34.88,34.99,34.83,34.83,102704.0
2022-03-11 10:50:00,34.83,34.99,34.81,34.94,112854.0,34.83,34.99,34.81,34.94,112854.0
2022-03-11 10:55:00,34.96,35.14,34.89,35.07,151842.0,34.96,35.14,34.89,35.07,151842.0
2022-03-11 11:00:00,35.08,35.09,34.96,35.01,105683.0,35.08,35.09,34.96,35.01,105683.0
2022-03-11 11:05:00,35.02,35.13,34.92,35.11,115635.0,35.02,35.13,34.92,35.11,115635.0
2022-03-11 11:10:00,35.12,35.12,34.89,34.94,134099.0,35.12,35.12,34.89,34.94,134099.0
2022-03-11 11:15:00,34.95,35.07,34.9,35.05,106174.0,34.95,35.07,34.9,35.05,106174.0
2022-03-11 11:20:00,35.08,35.09,34.81,34.97,111499.0,35.08,35.09,34.81,34.97,111499.0
2022-03-11 11:25:00,34.98,35.03,34.87,34.87,88865.0,34.98,35.03,34.87,34.87,88865.0
2022-03-11 11:30:00,34.86,34.95,34.81,34.91,122708.0,34.86,34.95,34.81,34.91,122708.0
2022-03-11 11:35:00,34.91,34.96,34.82,34.95,71824.0,34.91,34.96,34.82,34.95,71824.0
2022-03-11 11:40:00,34.94,35.01,34.72,34.95,204679.0,34.94,35.01,34.72,34.95,204679.0
2022-03-11 11:45:00,34.94,35.06,34.88,35.02,110893.0,34.94,35.06,34.88,35.02,110893.0
2022-03-11 11:50:00,35.01,35.09,34.94,34.97,67581.0,35.01,35.09,34.94,34.97,67581.0
2022-03-11 11:55:00,34.98,35.06,34.92,35.04,68426.0,34.98,35.06,34.92,35.04,68426.0
2022-03-11 12:00:00,35.02,35.04,34.81,34.94,107629.0,35.02,35.04,34.81,34.94,107629.0
2022-03-11 12:05:00,34.95,35.0,34.82,34.87,77418.0,34.95,35.0,34.82,34.87,77418.0
2022-03-11 12:10:00,34.86,34.97,34.86,34.95,64615.0,34.86,34.97,34.86,34.95,64615.0
2022-03-11 12:15:00,34.97,35.09,34.95,35.08,82718.0,34.97,35.09,34.95,35.08,82718.0
2022-03-11 12:20:00,35.08,35.13,34.88,34.9,100121.0,35.08,35.13,34.88,34.9,100121.0
2022-03-11 12:25:00,34.9,34.96,34.82,34.83,175320.0,34.9,34.96,34.82,34.83,175320.0
2022-03-11 12:30:00,34.83,34.9,34.77,34.84,182426.0,34.83,34.9,34.77,34.84,182426.0
2022-03-11 12:35:00,34.83,34.83,34.67,34.69,148079.0,34.83,34.83,34.67,34.69,148079.0
2022-03-11 12:40:00,34.69,34.85,34.68,34.85,212698.0,34.69,34.85,34.68,34.85,212698.0
2022-03-11 12:45:00,34.84,34.95,34.83,34.88,66379.0,34.84,34.95,34.83,34.88,66379.0
2022-03-11 12:50:00,34.88,34.95,34.85,34.91,54255.0,34.88,34.95,34.85,34.91,54255.0
2022-03-11 12:55:00,34.9,35.05,34.89,35.02,92570.0,34.9,35.05,34.89,35.02,92570.0
2022-03-11 13:00:00,35.02,35.11,34.98,35.07,54330.0,35.02,35.11,34.98,35.07,54330.0
2022-03-11 13:05:00,35.06,35.17,35.06,35.08,65598.0,35.06,35.17,35.06,35.08,65598.0
2022-03-11 13:10:00,35.09,35.16,35.04,35.11,100088.0,35.09,35.16,35.04,35.11,100088.0
2022-03-11 13:15:00,35.1,35.21,35.1,35.18,63055.0,35.1,35.21,35.1,35.18,63055.0
2022-03-11 13:20:00,35.18,35.24,35.14,35.21,124481.0,35.18,35.24,35.14,35.21,124481.0
2022-03-11 13:25:00,35.21,35.22,35.11,35.18,152327.0,35.21,35.22,35.11,35.18,152327.0
2022-03-11 13:30:00,35.18,35.24,35.15,35.2,117522.0,35.18,35.24,35.15,35.2,117522.0
2022-03-11 13:35:00,35.19,35.26,35.12,35.12,69196.0,35.19,35.26,35.12,35.12,69196.0
2022-03-11 13:40:00,35.13,35.26,35.13,35.23,81070.0,35.13,35.26,35.13,35.23,81070.0
2022-03-11 13:45:00,35.23,35.31,35.2,35.31,50599.0,35.23,35.31,35.2,35.31,50599.0
2022-03-11 13:50:00,35.32,35.34,35.12,35.12,116858.0,35.32,35.34,35.12,35.12,116858.0
2022-03-11 13:55:00,35.13,35.17,35.03,35.05,98149.0,35.13,35.17,35.03,35.05,98149.0
2022-03-11 14:00:00,35.05,35.21,35.02,35.16,131654.0,35.05,35.21,35.02,35.16,131654.0
2022-03-11 14:05:00,35.16,35.25,35.13,35.19,65052.0,35.16,35.25,35.13,35.19,65052.0
2022-03-11 14:10:00,35.2,35.32,35.16,35.3,95363.0,35.2,35.32,35.16,35.3,95363.0
2022-03-11 14:15:00,35.32,35.4,35.14,35.16,151322.0,35.32,35.4,35.14,35.16,151322.0
2022-03-11 14:20:00,35.15,35.22,35.11,35.19,61188.0,35.15,35.22,35.11,35.19,61188.0
2022-03-11 14:25:00,35.2,35.38,35.15,35.32,85954.0,35.2,35.38,35.15,35.32,85954.0
2022-03-11 14:30:00,35.32,35.33,35.22,35.26,72944.0,35.32,35.33,35.22,35.26,72944.0
2022-03-11 14:35:00,35.25,35.26,35.17,35.19,74065.0,35.25,35.26,35.17,35.19,74065.0
2022-03-11 14:40:00,35.19,35.21,35.11,35.12,86436.0,35.19,35.21,35.11,35.12,86436.0
2022-03-11 14:45:00,35.11,35.27,35.08,35.26,97251.0,35.11,35.27,35.08,35.26,97251.0
2022-03-11 14:50:00,35.27,35.27,35.13,35.2,112926.0,35.27,35.27,35.13,35.2,112926.0
2022-03-11 14:55:00,35.2,35.2,35.11,35.14,118540.0,35.2,35.2,35.11,35.14,118540.0
2022-03-11 15:00:00,35.14,35.14,35.03,35.07,90082.0,35.14,35.14,35.03,35.07,90082.0
2022-03-11 15:05:00,35.06,35.12,35.04,35.11,137147.0,35.06,35.12,35.04,35.11,137147.0
2022-03-11 15:10:00,35.11,35.14,35.07,35.08,84402.0,35.11,35.14,35.07,35.08,84402.0
2022-03-11 15:15:00,35.09,35.13,35.06,35.07,78164.0,35.09,35.13,35.06,35.07,78164.0
2022-03-11 15:20:00,35.06,35.09,35.01,35.05,82099.0,35.06,35.09,35.01,35.05,82099.0
2022-03-11 15:25:00,35.05,35.07,34.92,34.93,125228.0,35.05,35.07,34.92,34.93,125228.0
2022-03-11 15:30:00,34.92,34.94,34.85,34.87,155670.0,34.92,34.94,34.85,34.87,155670.0
2022-03-11 15:35:00,34.86,34.94,34.83,34.83,179672.0,34.86,34.94,34.83,34.83,179672.0
2022-03-11 15:40:00,34.84,34.93,34.81,34.84,311736.0,34.84,34.93,34.81,34.84,311736.0
2022-03-11 15:45:00,34.85,34.9,34.77,34.79,228919.0,34.85,34.9,34.77,34.79,228919.0
2022-03-11 15:50:00,34.79,34.91,34.76,34.88,388970.0,34.79,34.91,34.76,34.88,388970.0
2022-03-11 15:55:00,34.88,34.97,34.83,34.87,843120.0,34.88,34.97,34.83,34.87,843120.0
2022-03-14 09:30:00,34.99,35.3,34.71,34.83,442361.0,34.99,35.3,34.71,34.83,442361.0
2022-03-14 09:35:00,34.84,35.01,34.41,34.51,291488.0,34.84,35.01,34.41,34.51,291488.0
2022-03-14 09:40:00,34.5,34.87,34.28,34.79,268380.0,34.5,34.87,34.28,34.79,268380.0
2022-03-14 09:45:00,34.82,35.27,34.64,35.22,200404.0,34.82,35.27,34.64,35.22,200404.0
2022-03-14 09:50:00,35.22,35.33,34.83,34.94,257918.0,35.22,35.33,34.83,34.94,257918.0
2022-03-14 09:55:00,34.93,35.12,34.7,34.91,137598.0,34.93,35.12,34.7,34.91,137598.0
2022-03-14 10:00:00,34.94,35.38,34.8,35.17,233808.0,34.94,35.38,34.8,35.17,233808.0
2022-03-14 10:05:00,35.12,35.68,35.09,35.65,318914.0,35.12,35.68,35.09,35.65,318914.0
2022-03-14 10:10:00,35.64,35.85,35.49,35.8,256187.0,35.64,35.85,35.49,35.8,256187.0
2022-03-14 10:15:00,35.82,36.27,35.72,36.24,443225.0,35.82,36.27,35.72,36.24,443225.0
2022-03-14 10:20:00,36.23,36.37,36.09,36.26,324581.0,36.23,36.37,36.09,36.26,324581.0
2022-03-14 10:25:00,36.26,36.43,35.94,35.99,298818.0,36.26,36.43,35.94,35.99,298818.0
2022-03-14 10:30:00,35.99,36.16,35.76,35.9,246930.0,35.99,36.16,35.76,35.9,246930.0
2022-03-14 10:35:00,35.91,36.05,35.81,35.84,189774.0,35.91,36.05,35.81,35.84,189774.0
2022-03-14 10:40:00,35.88,36.01,35.67,35.72,169359.0,35.88,36.01,35.67,35.72,169359.0
2022-03-14 10:45:00,35.72,35.82,35.59,35.61,223842.0,35.72,35.82,35.59,35.61,223842.0
2022-03-14 10:50:00,35.64,35.79,35.55,35.61,193796.0,35.64,35.79,35.55,35.61,193796.0
2022-03-14 10:55:00,35.6,35.63,35.32,35.53,229985.0,35.6,35.63,35.32,35.53,229985.0
2022-03-14 11:00:00,35.54,35.65,35.46,35.55,249174.0,35.54,35.65,35.46,35.55,249174.0
2022-03-14 11:05:00,35.55,35.65,35.37,35.38,111345.0,35.55,35.65,35.37,35.38,111345.0
2022-03-14 11:10:00,35.39,35.39,35.12,35.22,312234.0,35.39,35.39,35.12,35.22,312234.0
2022-03-14 11:15:00,35.22,35.37,35.18,35.22,109077.0,35.22,35.37,35.18,35.22,109077.0
2022-03-14 11:20:00,35.21,35.23,35.11,35.18,167245.0,35.21,35.23,35.11,35.18,167245.0
2022-03-14 11:25:00,35.17,35.23,35.14,35.22,109321.0,35.17,35.23,35.14,35.22,109321.0
2022-03-14 11:30:00,35.21,35.37,35.16,35.37,121185.0,35.21,35.37,35.16,35.37,121185.0
2022-03-14 11:35:00,35.37,35.38,35.19,35.29,128540.0,35.37,35.38,35.19,35.29,128540.0
2022-03-14 11:40:00,35.29,35.29,35.11,35.19,124892.0,35.29,35.29,35.11,35.19,124892.0
2022-03-14 11:45:00,35.19,35.19,35.07,35.14,121108.0,35.19,35.19,35.07,35.14,121108.0
2022-03-14 11:50:00,35.13,35.21,34.99,35.12,141772.0,35.13,35.21,34.99,35.12,141772.0
2022-03-14 11:55:00,35.12,35.16,35.01,35.16,90369.0,35.12,35.16,35.01,35.16,90369.0
2022-03-14 12:00:00,35.13,35.26,35.06,35.18,115725.0,35.13,35.26,35.06,35.18,115725.0
2022-03-14 12:05:00,35.18,35.22,35.02,35.04,140617.0,35.18,35.22,35.02,35.04,140617.0
2022-03-14 12:10:00,35.05,35.15,35.02,35.09,109836.0,35.05,35.15,35.02,35.09,109836.0
2022-03-14 12:15:00,35.08,35.32,35.08,35.27,100955.0,35.08,35.32,35.08,35.27,100955.0
2022-03-14 12:20:00,35.27,35.44,35.25,35.41,117119.0,35.27,35.44,35.25,35.41,117119.0
2022-03-14 12:25:00,35.39,35.4,35.26,35.36,105409.0,35.39,35.4,35.26,35.36,105409.0
2022-03-14 12:30:00,35.35,35.37,35.18,35.23,90706.0,35.35,35.37,35.18,35.23,90706.0
2022-03-14 12:35:00,35.22,35.3,35.14,35.21,82195.0,35.22,35.3,35.14,35.21,82195.0
2022-03-14 12:40:00,35.19,35.35,35.19,35.27,132764.0,35.19,35.35,35.19,35.27,132764.0
2022-03-14 12:45:00,35.26,35.26,35.08,35.15,138291.0,35.26,35.26,35.08,35.15,138291.0
2022-03-14 12:50:00,35.16,35.17,34.99,35.05,119680.0,35.16,35.17,34.99,35.05,119680.0
2022-03-14 12:55:00,35.05,35.08,34.97,34.98,85053.0,35.05,35.08,34.97,34.98,85053.0
2022-03-14 13:00:00,34.98,35.06,34.93,34.95,89995.0,34.98,35.06,34.93,34.95,89995.0
2022-03-14 13:05:00,34.95,35.01,34.75,34.76,139660.0,34.95,35.01,34.75,34.76,139660.0
2022-03-14 13:10:00,34.77,34.82,34.72,34.79,225040.0,34.77,34.82,34.72,34.79,225040.0
2022-03-14 13:15:00,34.78,34.87,34.7,34.75,145050.0,34.78,34.87,34.7,34.75,145050.0
2022-03-14 13:20:00,34.75,34.83,34.7,34.81,154456.0,34.75,34.83,34.7,34.81,154456.0
2022-03-14 13:25:00,34.81,34.81,34.61,34.65,190877.0,34.81,34.81,34.61,34.65,190877.0
2022-03-14 13:30:00,34.65,34.69,34.43,34.56,204662.0,34.65,34.69,34.43,34.56,204662.0
2022-03-14 13:35:00,34.55,34.56,34.3,34.35,118446.0,34.55,34.56,34.3,34.35,118446.0
2022-03-14 13:40:00,34.36,34.46,34.25,34.43,147562.0,34.36,34.46,34.25,34.43,147562.0
2022-03-14 13:45:00,34.42,34.54,34.36,34.47,89436.0,34.42,34.54,34.36,34.47,89436.0
2022-03-14 13:50:00,34.46,34.65,34.45,34.58,98373.0,34.46,34.65,34.45,34.58,98373.0
2022-03-14 13:55:00,34.58,34.64,34.48,34.54,205211.0,34.58,34.64,34.48,34.54,205211.0
2022-03-14 14:00:00,34.55,34.55,34.39,34.5,124419.0,34.55,34.55,34.39,34.5,124419.0
2022-03-14 14:05:00,34.5,34.61,34.49,34.55,56327.0,34.5,34.61,34.49,34.55,56327.0
2022-03-14 14:10:00,34.56,34.62,34.53,34.61,67170.0,34.56,34.62,34.53,34.61,67170.0
2022-03-14 14:15:00,34.6,34.61,34.49,34.58,66267.0,34.6,34.61,34.49,34.58,66267.0
2022-03-14 14:20:00,34.59,34.64,34.48,34.52,76460.0,34.59,34.64,34.48,34.52,76460.0
2022-03-14 14:25:00,34.53,34.54,34.45,34.5,67685.0,34.53,34.54,34.45,34.5,67685.0
2022-03-14 14:30:00,34.5,34.65,34.5,34.65,84578.0,34.5,34.65,34.5,34.65,84578.0
2022-03-14 14:35:00,34.66,34.75,34.64,34.67,91155.0,34.66,34.75,34.64,34.67,91155.0
2022-03-14 14:40:00,34.67,34.82,34.67,34.75,114616.0,34.67,34.82,34.67,34.75,114616.0
2022-03-14 14:45:00,34.76,34.76,34.53,34.53,98667.0,34.76,34.76,34.53,34.53,98667.0
2022-03-14 14:50:00,34.54,34.77,34.51,34.77,377580.0,34.54,34.77,34.51,34.77,377580.0
2022-03-14 14:55:00,34.79,34.91,34.78,34.87,224359.0,34.79,34.91,34.78,34.87,224359.0
2022-03-14 15:00:00,34.89,35.22,34.8,35.11,257461.0,34.89,35.22,34.8,35.11,257461.0
2022-03-14 15:05:00,35.1,35.11,34.95,35.0,103285.0,35.1,35.11,34.95,35.0,103285.0
2022-03-14 15:10:00,35.0,35.16,34.99,35.12,140852.0,35.0,35.16,34.99,35.12,140852.0
2022-03-14 15:15:00,35.12,35.3,35.07,35.17,159705.0,35.12,35.3,35.07,35.17,159705.0
2022-03-14 15:20:00,35.16,35.28,35.1,35.13,102276.0,35.16,35.28,35.1,35.13,102276.0
2022-03-14 15:25:00,35.13,35.13,35.01,35.01,95694.0,35.13,35.13,35.01,35.01,95694.0
2022-03-14 15:30:00,35.01,35.01,34.88,34.93,148896.0,35.01,35.01,34.88,34.93,148896.0
2022-03-14 15:35:00,34.95,34.96,34.83,34.94,143287.0,34.95,34.96,34.83,34.94,143287.0
2022-03-14 15:40:00,34.94,35.05,34.89,35.05,155502.0,34.94,35.05,34.89,35.05,155502.0
2022-03-14 15:45:00,35.03,35.08,34.89,34.93,276362.0,35.03,35.08,34.89,34.93,276362.0
2022-03-14 15:50:00,34.93,35.01,34.83,34.99,342676.0,34.93,35.01,34.83,34.99,342676.0
2022-03-14 15:55:00,35.0,35.09,34.98,35.03,417522.0,35.0,35.09,34.98,35.03,417522.0
2022-03-15 09:30:00,37.25,38.68,37.25,38.57,1987809.0,37.25,38.68,37.25,38.57,1987809.0
2022-03-15 09:35:00,38.57,38.78,37.35,37.58,1154693.0,38.57,38.78,37.35,37.58,1154693.0
2022-03-15 09:40:00,37.58,37.72,37.0,37.21,605555.0,37.58,37.72,37.0,37.21,605555.0
2022-03-15 09:45:00,37.24,38.04,37.17,37.95,555353.0,37.24,38.04,37.17,37.95,555353.0
2022-03-15 09:50:00,37.97,38.31,37.66,37.73,551566.0,37.97,38.31,37.66,37.73,551566.0
2022-03-15 09:55:00,37.74,38.19,37.73,38.13,383270.0,37.74,38.19,37.73,38.13,383270.0
2022-03-15 10:00:00,38.13,38.32,37.86,38.2,629873.0,38.13,38.32,37.86,38.2,629873.0
2022-03-15 10:05:00,38.19,38.22,37.7,37.74,422272.0,38.19,38.22,37.7,37.74,422272.0
2022-03-15 10:10:00,37.75,37.96,37.6,37.83,340796.0,37.75,37.96,37.6,37.83,340796.0
2022-03-15 10:15:00,37.84,38.08,37.77,37.9,277672.0,37.84,38.08,37.77,37.9,277672.0
2022-03-15 10:20:00,37.91,38.08,37.82,38.03,248395.0,37.91,38.08,37.82,38.03,248395.0
2022-03-15 10:25:00,38.02,38.32,37.73,38.26,297664.0,38.02,38.32,37.73,38.26,297664.0
2022-03-15 10:30:00,38.27,38.31,37.86,37.86,360800.0,38.27,38.31,37.86,37.86,360800.0
2022-03-15 10:35:00,37.86,38.1,37.82,38.09,211623.0,37.86,38.1,37.82,38.09,211623.0
2022-03-15 10:40:00,38.1,38.65,38.09,38.61,534526.0,38.1,38.65,38.09,38.61,534526.0
2022-03-15 10:45:00,38.62,38.65,38.45,38.65,302557.0,38.62,38.65,38.45,38.65,302557.0
2022-03-15 10:50:00,38.65,38.66,38.3,38.49,208278.0,38.65,38.66,38.3,38.49,208278.0
2022-03-15 10:55:00,38.5,38.61,38.23,38.48,262929.0,38.5,38.61,38.23,38.48,262929.0
2022-03-15 11:00:00,38.5,38.55,38.29,38.44,312592.0,38.5,38.55,38.29,38.44,312592.0
2022-03-15 11:05:00,38.45,38.5,38.33,38.49,158524.0,38.45,38.5,38.33,38.49,158524.0
2022-03-15 11:10:00,38.48,38.51,38.23,38.4,188110.0,38.48,38.51,38.23,38.4,188110.0
2022-03-15 11:15:00,38.38,38.43,38.2,38.32,222278.0,38.38,38.43,38.2,38.32,222278.0
2022-03-15 11:20:00,38.32,38.33,38.18,38.23,101736.0,38.32,38.33,38.18,38.23,101736.0
2022-03-15 11:25:00,38.24,38.44,38.22,38.39,152652.0,38.24,38.44,38.22,38.39,152652.0
2022-03-15 11:30:00,38.38,38.55,38.33,38.36,174301.0,38.38,38.55,38.33,38.36,174301.0
2022-03-15 11:35:00,38.36,38.43,38.19,38.22,135397.0,38.36,38.43,38.19,38.22,135397.0
2022-03-15 11:40:00,38.21,38.31,38.07,38.18,143620.0,38.21,38.31,38.07,38.18,143620.0
2022-03-15 11:45:00,38.17,38.35,38.13,38.27,146238.0,38.17,38.35,38.13,38.27,146238.0
2022-03-15 11:50:00,38.28,38.28,37.78,37.79,233890.0,38.28,38.28,37.78,37.79,233890.0
2022-03-15 11:55:00,37.8,37.89,37.47,37.86,414401.0,37.8,37.89,37.47,37.86,414401.0
2022-03-15 12:00:00,37.87,37.93,37.69,37.88,164616.0,37.87,37.93,37.69,37.88,164616.0
2022-03-15 12:05:00,37.88,37.88,37.62,37.69,104595.0,37.88,37.88,37.62,37.69,104595.0
2022-03-15 12:10:00,37.7,37.77,37.58,37.72,153776.0,37.7,37.77,37.58,37.72,153776.0
2022-03-15 12:15:00,37.71,37.74,37.52,37.63,117828.0,37.71,37.74,37.52,37.63,117828.0
2022-03-15 12:20:00,37.62,37.68,37.49,37.66,171428.0,37.62,37.68,37.49,37.66,171428.0
2022-03-15 12:25:00,37.67,37.69,37.5,37.57,125143.0,37.67,37.69,37.5,37.57,125143.0
2022-03-15 12:30:00,37.56,37.64,37.46,37.56,183398.0,37.56,37.64,37.46,37.56,183398.0
2022-03-15 12:35:00,37.55,37.67,37.45,37.55,156504.0,37.55,37.67,37.45,37.55,156504.0
2022-03-15 12:40:00,37.56,37.63,37.42,37.48,114511.0,37.56,37.63,37.42,37.48,114511.0
2022-03-15 12:45:00,37.49,37.56,37.37,37.39,115510.0,37.49,37.56,37.37,37.39,115510.0
2022-03-15 12:50:00,37.39,37.42,37.29,37.31,164041.0,37.39,37.42,37.29,37.31,164041.0
2022-03-15 12:55:00,37.31,37.45,37.26,37.41,118322.0,37.31,37.45,37.26,37.41,118322.0
2022-03-15 13:00:00,37.42,37.61,37.39,37.6,127220.0,37.42,37.61,37.39,37.6,127220.0
2022-03-15 13:05:00,37.59,37.59,37.39,37.41,107169.0,37.59,37.59,37.39,37.41,107169.0
2022-03-15 13:10:00,37.41,37.44,37.24,37.24,191346.0,37.41,37.44,37.24,37.24,191346.0
2022-03-15 13:15:00,37.25,37.42,37.2,37.22,110906.0,37.25,37.42,37.2,37.22,110906.0
2022-03-15 13:20:00,37.22,37.39,37.21,37.38,98014.0,37.22,37.39,37.21,37.38,98014.0
2022-03-15 13:25:00,37.38,37.47,37.25,37.25,143145.0,37.38,37.47,37.25,37.25,143145.0
2022-03-15 13:30:00,37.25,37.45,37.22,37.45,179449.0,37.25,37.45,37.22,37.45,179449.0
2022-03-15 13:35:00,37.44,37.61,37.39,37.46,113738.0,37.44,37.61,37.39,37.46,113738.0
2022-03-15 13:40:00,37.46,37.5,37.37,37.45,108562.0,37.46,37.5,37.37,37.45,108562.0
2022-03-15 13:45:00,37.44,37.48,37.33,37.35,138539.0,37.44,37.48,37.33,37.35,138539.0
2022-03-15 13:50:00,37.35,37.45,37.33,37.37,74397.0,37.35,37.45,37.33,37.37,74397.0
2022-03-15 13:55:00,37.38,37.41,37.31,37.38,89678.0,37.38,37.41,37.31,37.38,89678.0
2022-03-15 14:00:00,37.38,37.49,37.34,37.34,71926.0,37.38,37.49,37.34,37.34,71926.0
2022-03-15 14:05:00,37.37,37.39,37.23,37.29,75030.0,37.37,37.39,37.23,37.29,75030.0
2022-03-15 14:10:00,37.29,37.47,37.28,37.43,123251.0,37.29,37.47,37.28,37.43,123251.0
2022-03-15 14:15:00,37.44,37.47,37.27,37.3,100938.0,37.44,37.47,37.27,37.3,100938.0
2022-03-15 14:20:00,37.28,37.4,37.24,37.35,115731.0,37.28,37.4,37.24,37.35,115731.0
2022-03-15 14:25:00,37.36,37.44,37.33,37.39,42753.0,37.36,37.44,37.33,37.39,42753.0
2022-03-15 14:30:00,37.39,37.49,37.3,37.44,93317.0,37.39,37.49,37.3,37.44,93317.0
2022-03-15 14:35:00,37.44,37.49,37.37,37.39,75526.0,37.44,37.49,37.37,37.39,75526.0
2022-03-15 14:40:00,37.39,37.47,37.38,37.44,121038.0,37.39,37.47,37.38,37.44,121038.0
2022-03-15 14:45:00,37.44,37.66,37.43,37.64,154023.0,37.44,37.66,37.43,37.64,154023.0
2022-03-15 14:50:00,37.65,37.71,37.56,37.59,111300.0,37.65,37.71,37.56,37.59,111300.0
2022-03-15 14:55:00,37.58,37.77,37.58,37.73,121562.0,37.58,37.77,37.58,37.73,121562.0
2022-03-15 15:00:00,37.73,37.73,37.58,37.59,77412.0,37.73,37.73,37.58,37.59,77412.0
2022-03-15 15:05:00,37.58,37.72,37.58,37.66,74378.0,37.58,37.72,37.58,37.66,74378.0
2022-03-15 15:10:00,37.68,37.85,37.68,37.76,156601.0,37.68,37.85,37.68,37.76,156601.0
2022-03-15 15:15:00,37.78,37.94,37.74,37.93,176517.0,37.78,37.94,37.74,37.93,176517.0
2022-03-15 15:20:00,37.94,38.0,37.85,37.91,159388.0,37.94,38.0,37.85,37.91,159388.0
2022-03-15 15:25:00,37.91,38.01,37.8,37.92,188869.0,37.91,38.01,37.8,37.92,188869.0
2022-03-15 15:30:00,37.93,38.04,37.89,37.89,190093.0,37.93,38.04,37.89,37.89,190093.0
2022-03-15 15:35:00,37.9,37.98,37.88,37.93,99878.0,37.9,37.98,37.88,37.93,99878.0
2022-03-15 15:40:00,37.93,38.0,37.87,37.98,230203.0,37.93,38.0,37.87,37.98,230203.0
2022-03-15 15:45:00,37.98,38.09,37.91,38.08,257950.0,37.98,38.09,37.91,38.08,257950.0
2022-03-15 15:50:00,38.07,38.22,38.06,38.12,562749.0,38.07,38.22,38.06,38.12,562749.0
2022-03-15 15:55:00,38.13,38.25,38.11,38.23,572102.0,38.13,38.25,38.11,38.23,572102.0
2022-03-16 09:30:00,39.01,39.54,38.97,39.24,824600.0,39.01,39.54,38.97,39.24,824600.0
2022-03-16 09:35:00,39.23,39.4,38.97,39.09,478721.0,39.23,39.4,38.97,39.09,478721.0
2022-03-16 09:40:00,39.06,39.76,39.04,39.6,578541.0,39.06,39.76,39.04,39.6,578541.0
2022-03-16 09:45:00,39.59,39.8,39.39,39.75,309171.0,39.59,39.8,39.39,39.75,309171.0
2022-03-16 09:50:00,39.76,39.79,39.49,39.68,451215.0,39.76,39.79,39.49,39.68,451215.0
2022-03-16 09:55:00,39.68,39.91,39.67,39.71,279751.0,39.68,39.91,39.67,39.71,279751.0
2022-03-16 10:00:00,39.73,39.74,39.35,39.5,421495.0,39.73,39.74,39.35,39.5,421495.0
2022-03-16 10:05:00,39.49,39.58,39.39,39.41,183535.0,39.49,39.58,39.39,39.41,183535.0
2022-03-16 10:10:00,39.41,39.8,39.32,39.72,231074.0,39.41,39.8,39.32,39.72,231074.0
2022-03-16 10:15:00,39.72,40.46,39.72,40.43,700243.0,39.72,40.46,39.72,40.43,700243.0
2022-03-16 10:20:00,40.4,40.5,40.26,40.47,410746.0,40.4,40.5,40.26,40.47,410746.0
2022-03-16 10:25:00,40.46,40.5,40.22,40.36,417493.0,40.46,40.5,40.22,40.36,417493.0
2022-03-16 10:30:00,40.36,40.74,40.35,40.73,440421.0,40.36,40.74,40.35,40.73,440421.0
2022-03-16 10:35:00,40.72,40.77,40.41,40.68,313675.0,40.72,40.77,40.41,40.68,313675.0
2022-03-16 10:40:00,40.7,40.73,40.31,40.49,439915.0,40.7,40.73,40.31,40.49,439915.0
2022-03-16 10:45:00,40.51,40.57,40.41,40.53,224152.0,40.51,40.57,40.41,40.53,224152.0
2022-03-16 10:50:00,40.53,40.65,40.43,40.52,259597.0,40.53,40.65,40.43,40.52,259597.0
2022-03-16 10:55:00,40.53,40.66,40.45,40.66,323037.0,40.53,40.66,40.45,40.66,323037.0
2022-03-16 11:00:00,40.65,40.66,40.35,40.41,261847.0,40.65,40.66,40.35,40.41,261847.0
2022-03-16 11:05:00,40.4,40.58,40.39,40.47,175823.0,40.4,40.58,40.39,40.47,175823.0
2022-03-16 11:10:00,40.48,40.74,40.48,40.62,173369.0,40.48,40.74,40.48,40.62,173369.0
2022-03-16 11:15:00,40.62,40.64,40.5,40.55,91753.0,40.62,40.64,40.5,40.55,91753.0
2022-03-16 11:20:00,40.6,40.64,40.54,40.57,77454.0,40.6,40.64,40.54,40.57,77454.0
2022-03-16 11:25:00,40.57,40.68,40.5,40.58,106963.0,40.57,40.68,40.5,40.58,106963.0
2022-03-16 11:30:00,40.59,40.73,40.51,40.62,148129.0,40.59,40.73,40.51,40.62,148129.0
2022-03-16 11:35:00,40.61,40.69,40.4,40.42,235073.0,40.61,40.69,40.4,40.42,235073.0
2022-03-16 11:40:00,40.41,40.42,40.21,40.38,188803.0,40.41,40.42,40.21,40.38,188803.0
2022-03-16 11:45:00,40.38,40.38,40.23,40.26,168465.0,40.38,40.38,40.23,40.26,168465.0
2022-03-16 11:50:00,40.25,40.41,40.16,40.36,166646.0,40.25,40.41,40.16,40.36,166646.0
2022-03-16 11:55:00,40.36,40.41,40.33,40.38,79439.0,40.36,40.41,40.33,40.38,79439.0
2022-03-16 12:00:00,40.38,40.6,40.37,40.47,130500.0,40.38,40.6,40.37,40.47,130500.0
2022-03-16 12:05:00,40.47,40.57,40.42,40.46,91800.0,40.47,40.57,40.42,40.46,91800.0
2022-03-16 12:10:00,40.45,40.53,40.45,40.48,51426.0,40.45,40.53,40.45,40.48,51426.0
2022-03-16 12:15:00,40.5,40.55,40.47,40.49,101482.0,40.5,40.55,40.47,40.49,101482.0
2022-03-16 12:20:00,40.49,40.52,40.3,40.3,156411.0,40.49,40.52,40.3,40.3,156411.0
2022-03-16 12:25:00,40.3,40.34,40.21,40.32,137267.0,40.3,40.34,40.21,40.32,137267.0
2022-03-16 12:30:00,40.31,40.32,40.13,40.16,144588.0,40.31,40.32,40.13,40.16,144588.0
2022-03-16 12:35:00,40.17,40.28,40.12,40.14,111880.0,40.17,40.28,40.12,40.14,111880.0
2022-03-16 12:40:00,40.15,40.44,40.11,40.36,115782.0,40.15,40.44,40.11,40.36,115782.0
2022-03-16 12:45:00,40.37,40.37,40.0,40.05,164880.0,40.37,40.37,40.0,40.05,164880.0
2022-03-16 12:50:00,40.06,40.26,40.04,40.24,85686.0,40.06,40.26,40.04,40.24,85686.0
2022-03-16 12:55:00,40.21,40.37,40.2,40.3,87731.0,40.21,40.37,40.2,40.3,87731.0
2022-03-16 13:00:00,40.31,40.42,40.24,40.31,83497.0,40.31,40.42,40.24,40.31,83497.0
2022-03-16 13:05:00,40.3,40.33,40.0,40.01,160869.0,40.3,40.33,40.0,40.01,160869.0
2022-03-16 13:10:00,40.01,40.06,39.89,39.92,127487.0,40.01,40.06,39.89,39.92,127487.0
2022-03-16 13:15:00,39.92,40.03,39.87,39.96,158302.0,39.92,40.03,39.87,39.96,158302.0
2022-03-16 13:20:00,39.96,40.01,39.84,39.99,74505.0,39.96,40.01,39.84,39.99,74505.0
2022-03-16 13:25:00,40.0,40.14,39.96,40.11,116959.0,40.0,40.14,39.96,40.11,116959.0
2022-03-16 13:30:00,40.12,40.3,40.11,40.22,90923.0,40.12,40.3,40.11,40.22,90923.0
2022-03-16 13:35:00,40.21,40.35,40.15,40.19,114554.0,40.21,40.35,40.15,40.19,114554.0
2022-03-16 13:40:00,40.2,40.3,40.18,40.29,59583.0,40.2,40.3,40.18,40.29,59583.0
2022-03-16 13:45:00,40.3,40.39,40.26,40.29,132741.0,40.3,40.39,40.26,40.29,132741.0
2022-03-16 13:50:00,40.29,40.31,40.19,40.22,97675.0,40.29,40.31,40.19,40.22,97675.0
2022-03-16 13:55:00,40.22,40.38,40.2,40.32,94091.0,40.22,40.38,40.2,40.32,94091.0
2022-03-16 14:00:00,40.31,40.48,40.07,40.13,242452.0,40.31,40.48,40.07,40.13,242452.0
2022-03-16 14:05:00,40.14,40.24,39.85,39.87,195082.0,40.14,40.24,39.85,39.87,195082.0
2022-03-16 14:10:00,39.85,40.03,39.81,39.91,210079.0,39.85,40.03,39.81,39.91,210079.0
2022-03-16 14:15:00,39.91,40.22,39.87,40.21,286730.0,39.91,40.22,39.87,40.21,286730.0
2022-03-16 14:20:00,40.22,40.27,39.95,39.98,234857.0,40.22,40.27,39.95,39.98,234857.0
2022-03-16 14:25:00,39.98,40.04,39.89,39.94,206726.0,39.98,40.04,39.89,39.94,206726.0
2022-03-16 14:30:00,39.94,39.94,39.61,39.71,522179.0,39.94,39.94,39.61,39.71,522179.0
2022-03-16 14:35:00,39.71,40.12,39.63,40.1,178436.0,39.71,40.12,39.63,40.1,178436.0
2022-03-16 14:40:00,40.1,40.39,40.05,40.35,256183.0,40.1,40.39,40.05,40.35,256183.0
2022-03-16 14:45:00,40.34,40.62,40.25,40.59,296765.0,40.34,40.62,40.25,40.59,296765.0
2022-03-16 14:50:00,40.59,40.75,40.51,40.73,181154.0,40.59,40.75,40.51,40.73,181154.0
2022-03-16 14:55:00,40.73,40.86,40.54,40.67,475825.0,40.73,40.86,40.54,40.67,475825.0
2022-03-16 15:00:00,40.66,40.78,40.54,40.68,154470.0,40.66,40.78,40.54,40.68,154470.0
2022-03-16 15:05:00,40.68,40.77,40.51,40.63,175462.0,40.68,40.77,40.51,40.63,175462.0
2022-03-16 15:10:00,40.64,40.77,40.59,40.71,150193.0,40.64,40.77,40.59,40.71,150193.0
2022-03-16 15:15:00,40.71,40.78,40.62,40.73,143827.0,40.71,40.78,40.62,40.73,143827.0
2022-03-16 15:20:00,40.73,40.85,40.66,40.69,223804.0,40.73,40.85,40.66,40.69,223804.0
2022-03-16 15:25:00,40.69,40.74,40.56,40.58,156508.0,40.69,40.74,40.56,40.58,156508.0
2022-03-16 15:30:00,40.58,40.69,40.55,40.58,245604.0,40.58,40.69,40.55,40.58,245604.0
2022-03-16 15:35:00,40.58,40.72,40.53,40.72,177151.0,40.58,40.72,40.53,40.72,177151.0
2022-03-16 15:40:00,40.71,40.84,40.69,40.75,239033.0,40.71,40.84,40.69,40.75,239033.0
2022-03-16 15:45:00,40.76,40.9,40.72,40.86,300367.0,40.76,40.9,40.72,40.86,300367.0
2022-03-16 15:50:00,40.87,41.11,40.86,40.99,837916.0,40.87,41.11,40.86,40.99,837916.0
2022-03-16 15:55:00,41.0,41.23,40.99,41.2,954876.0,41.0,41.23,40.99,41.2,954876.0
2022-03-17 09:30:00,39.87,40.2,39.45,40.11,962317.0,39.87,40.2,39.45,40.11,962317.0
2022-03-17 09:35:00,40.07,40.65,39.96,40.65,483682.0,40.07,40.65,39.96,40.65,483682.0
2022-03-17 09:40:00,40.66,40.76,40.27,40.57,387522.0,40.66,40.76,40.27,40.57,387522.0
2022-03-17 09:45:00,40.56,40.99,40.54,40.6,358050.0,40.56,40.99,40.54,40.6,358050.0
2022-03-17 09:50:00,40.6,40.95,40.59,40.83,207187.0,40.6,40.95,40.59,40.83,207187.0
2022-03-17 09:55:00,40.85,41.38,40.84,41.36,482828.0,40.85,41.38,40.84,41.36,482828.0
2022-03-17 10:00:00,41.36,41.4,40.94,40.97,329882.0,41.36,41.4,40.94,40.97,329882.0
2022-03-17 10:05:00,40.96,41.08,40.87,40.97,218130.0,40.96,41.08,40.87,40.97,218130.0
2022-03-17 10:10:00,40.96,41.05,40.65,40.69,263677.0,40.96,41.05,40.65,40.69,263677.0
2022-03-17 10:15:00,40.69,40.75,40.36,40.37,334191.0,40.69,40.75,40.36,40.37,334191.0
2022-03-17 10:20:00,40.37,40.82,40.35,40.76,316873.0,40.37,40.82,40.35,40.76,316873.0
2022-03-17 10:25:00,40.76,40.84,40.66,40.78,154072.0,40.76,40.84,40.66,40.78,154072.0
2022-03-17 10:30:00,40.78,40.82,40.45,40.6,318088.0,40.78,40.82,40.45,40.6,318088.0
2022-03-17 10:35:00,40.59,40.67,40.33,40.38,171360.0,40.59,40.67,40.33,40.38,171360.0
2022-03-17 10:40:00,40.38,40.42,40.2,40.38,231319.0,40.38,40.42,40.2,40.38,231319.0
2022-03-17 10:45:00,40.39,40.42,40.15,40.22,138297.0,40.39,40.42,40.15,40.22,138297.0
2022-03-17 10:50:00,40.23,40.23,40.05,40.13,186158.0,40.23,40.23,40.05,40.13,186158.0
2022-03-17 10:55:00,40.13,40.35,40.12,40.24,164398.0,40.13,40.35,40.12,40.24,164398.0
2022-03-17 11:00:00,40.23,40.35,40.09,40.2,164990.0,40.23,40.35,40.09,40.2,164990.0
2022-03-17 11:05:00,40.2,40.49,40.17,40.4,248658.0,40.2,40.49,40.17,40.4,248658.0
2022-03-17 11:10:00,40.39,40.5,40.28,40.3,181988.0,40.39,40.5,40.28,40.3,181988.0
2022-03-17 11:15:00,40.3,40.5,40.29,40.48,176187.0,40.3,40.5,40.29,40.48,176187.0
2022-03-17 11:20:00,40.47,40.57,40.41,40.52,114868.0,40.47,40.57,40.41,40.52,114868.0
2022-03-17 11:25:00,40.52,40.54,40.37,40.42,131286.0,40.52,40.54,40.37,40.42,131286.0
2022-03-17 11:30:00,40.41,40.52,40.37,40.5,147513.0,40.41,40.52,40.37,40.5,147513.0
2022-03-17 11:35:00,40.5,40.59,40.42,40.58,108907.0,40.5,40.59,40.42,40.58,108907.0
2022-03-17 11:40:00,40.58,40.66,40.57,40.58,158330.0,40.58,40.66,40.57,40.58,158330.0
2022-03-17 11:45:00,40.58,40.59,40.38,40.39,218849.0,40.58,40.59,40.38,40.39,218849.0
2022-03-17 11:50:00,40.38,40.56,40.33,40.55,150514.0,40.38,40.56,40.33,40.55,150514.0
2022-03-17 11:55:00,40.55,40.62,40.5,40.54,80745.0,40.55,40.62,40.5,40.54,80745.0
2022-03-17 12:00:00,40.55,40.84,40.55,40.8,130705.0,40.55,40.84,40.55,40.8,130705.0
2022-03-17 12:05:00,40.81,40.92,40.72,40.74,189898.0,40.81,40.92,40.72,40.74,189898.0
2022-03-17 12:10:00,40.74,40.74,40.61,40.64,118310.0,40.74,40.74,40.61,40.64,118310.0
2022-03-17 12:15:00,40.65,40.74,40.62,40.7,70132.0,40.65,40.74,40.62,40.7,70132.0
2022-03-17 12:20:00,40.71,40.84,40.7,40.73,102907.0,40.71,40.84,40.7,40.73,102907.0
2022-03-17 12:25:00,40.73,40.79,40.7,40.73,78780.0,40.73,40.79,40.7,40.73,78780.0
2022-03-17 12:30:00,40.73,40.82,40.63,40.71,92299.0,40.73,40.82,40.63,40.71,92299.0
2022-03-17 12:35:00,40.7,40.75,40.64,40.73,102078.0,40.7,40.75,40.64,40.73,102078.0
2022-03-17 12:40:00,40.72,40.77,40.66,40.71,96776.0,40.72,40.77,40.66,40.71,96776.0
2022-03-17 12:45:00,40.7,40.72,40.6,40.64,88030.0,40.7,40.72,40.6,40.64,88030.0
2022-03-17 12:50:00,40.64,40.72,40.64,40.67,91130.0,40.64,40.72,40.64,40.67,91130.0
2022-03-17 12:55:00,40.67,40.77,40.67,40.71,63743.0,40.67,40.77,40.67,40.71,63743.0
2022-03-17 13:00:00,40.7,40.75,40.63,40.73,66133.0,40.7,40.75,40.63,40.73,66133.0
2022-03-17 13:05:00,40.73,40.74,40.65,40.66,54062.0,40.73,40.74,40.65,40.66,54062.0
2022-03-17 13:10:00,40.65,40.7,40.51,40.55,121906.0,40.65,40.7,40.51,40.55,121906.0
2022-03-17 13:15:00,40.55,40.61,40.52,40.6,52121.0,40.55,40.61,40.52,40.6,52121.0
2022-03-17 13:20:00,40.61,40.78,40.58,40.76,56686.0,40.61,40.78,40.58,40.76,56686.0
2022-03-17 13:25:00,40.76,40.87,40.74,40.82,132264.0,40.76,40.87,40.74,40.82,132264.0
2022-03-17 13:30:00,40.83,40.94,40.77,40.89,109416.0,40.83,40.94,40.77,40.89,109416.0
2022-03-17 13:35:00,40.89,40.96,40.79,40.82,115950.0,40.89,40.96,40.79,40.82,115950.0
2022-03-17 13:40:00,40.82,40.94,40.82,40.92,63831.0,40.82,40.94,40.82,40.92,63831.0
2022-03-17 13:45:00,40.92,40.96,40.9,40.95,68680.0,40.92,40.96,40.9,40.95,68680.0
2022-03-17 13:50:00,40.94,41.04,40.92,40.98,142376.0,40.94,41.04,40.92,40.98,142376.0
2022-03-17 13:55:00,40.97,41.01,40.94,40.96,91825.0,40.97,41.01,40.94,40.96,91825.0
2022-03-17 14:00:00,40.95,40.98,40.9,40.96,90564.0,40.95,40.98,40.9,40.96,90564.0
2022-03-17 14:05:00,40.96,41.07,40.93,41.06,102739.0,40.96,41.07,40.93,41.06,102739.0
2022-03-17 14:10:00,41.06,41.13,41.01,41.1,125250.0,41.06,41.13,41.01,41.1,125250.0
2022-03-17 14:15:00,41.09,41.16,41.08,41.13,85230.0,41.09,41.16,41.08,41.13,85230.0
2022-03-17 14:20:00,41.14,41.18,41.04,41.08,83796.0,41.14,41.18,41.04,41.08,83796.0
2022-03-17 14:25:00,41.07,41.1,40.89,40.93,138760.0,41.07,41.1,40.89,40.93,138760.0
2022-03-17 14:30:00,40.94,41.19,40.93,41.19,148277.0,40.94,41.19,40.93,41.19,148277.0
2022-03-17 14:35:00,41.19,41.3,41.12,41.19,206242.0,41.19,41.3,41.12,41.19,206242.0
2022-03-17 14:40:00,41.19,41.26,41.16,41.24,74543.0,41.19,41.26,41.16,41.24,74543.0
2022-03-17 14:45:00,41.24,41.34,41.21,41.32,77365.0,41.24,41.34,41.21,41.32,77365.0
2022-03-17 14:50:00,41.31,41.31,41.14,41.17,109236.0,41.31,41.31,41.14,41.17,109236.0
2022-03-17 14:55:00,41.17,41.18,41.11,41.13,126700.0,41.17,41.18,41.11,41.13,126700.0
2022-03-17 15:00:00,41.12,41.26,41.1,41.24,100338.0,41.12,41.26,41.1,41.24,100338.0
2022-03-17 15:05:00,41.23,41.26,41.08,41.12,97575.0,41.23,41.26,41.08,41.12,97575.0
2022-03-17 15:10:00,41.12,41.13,41.02,41.05,91821.0,41.12,41.13,41.02,41.05,91821.0
2022-03-17 15:15:00,41.04,41.04,40.92,40.99,108356.0,41.04,41.04,40.92,40.99,108356.0
2022-03-17 15:20:00,41.0,41.04,40.94,41.01,84313.0,41.0,41.04,40.94,41.01,84313.0
2022-03-17 15:25:00,41.02,41.12,41.01,41.11,112735.0,41.02,41.12,41.01,41.11,112735.0
2022-03-17 15:30:00,41.11,41.24,41.05,41.19,197887.0,41.11,41.24,41.05,41.19,197887.0
2022-03-17 15:35:00,41.19,41.29,41.18,41.21,130723.0,41.19,41.29,41.18,41.21,130723.0
2022-03-17 15:40:00,41.21,41.29,41.21,41.26,271487.0,41.21,41.29,41.21,41.26,271487.0
2022-03-17 15:45:00,41.26,41.29,41.21,41.23,183533.0,41.26,41.29,41.21,41.23,183533.0
2022-03-17 15:50:00,41.23,41.34,41.22,41.27,345092.0,41.23,41.34,41.22,41.27,345092.0
2022-03-17 15:55:00,41.26,41.42,41.26,41.41,471480.0,41.26,41.42,41.26,41.41,471480.0
2022-03-18 09:30:00,40.97,41.28,40.6,40.84,771679.0,40.97,41.28,40.6,40.84,771679.0
2022-03-18 09:35:00,40.86,41.33,40.85,41.24,253238.0,40.86,41.33,40.85,41.24,253238.0
2022-03-18 09:40:00,41.23,41.57,41.22,41.55,372678.0,41.23,41.57,41.22,41.55,372678.0
2022-03-18 09:45:00,41.54,41.93,41.53,41.74,321065.0,41.54,41.93,41.53,41.74,321065.0
2022-03-18 09:50:00,41.73,41.79,41.58,41.79,261378.0,41.73,41.79,41.58,41.79,261378.0
2022-03-18 09:55:00,41.79,42.07,41.76,42.05,315987.0,41.79,42.07,41.76,42.05,315987.0
2022-03-18 10:00:00,42.05,42.18,41.87,42.07,339185.0,42.05,42.18,41.87,42.07,339185.0
2022-03-18 10:05:00,42.07,42.32,42.03,42.21,153480.0,42.07,42.32,42.03,42.21,153480.0
2022-03-18 10:10:00,42.18,42.35,42.08,42.32,326026.0,42.18,42.35,42.08,42.32,326026.0
2022-03-18 10:15:00,42.35,42.35,42.0,42.13,261384.0,42.35,42.35,42.0,42.13,261384.0
2022-03-18 10:20:00,42.13,42.27,42.02,42.26,219062.0,42.13,42.27,42.02,42.26,219062.0
2022-03-18 10:25:00,42.26,42.26,42.0,42.07,211248.0,42.26,42.26,42.0,42.07,211248.0
2022-03-18 10:30:00,42.07,42.23,41.81,41.9,289538.0,42.07,42.23,41.81,41.9,289538.0
2022-03-18 10:35:00,41.9,41.97,41.74,41.84,186629.0,41.9,41.97,41.74,41.84,186629.0
2022-03-18 10:40:00,41.84,41.91,41.72,41.91,202985.0,41.84,41.91,41.72,41.91,202985.0
2022-03-18 10:45:00,41.9,42.12,41.9,41.95,249689.0,41.9,42.12,41.9,41.95,249689.0
2022-03-18 10:50:00,41.95,41.96,41.81,41.83,125332.0,41.95,41.96,41.81,41.83,125332.0
2022-03-18 10:55:00,41.82,41.92,41.78,41.91,279196.0,41.82,41.92,41.78,41.91,279196.0
2022-03-18 11:00:00,41.92,42.07,41.88,42.07,231936.0,41.92,42.07,41.88,42.07,231936.0
2022-03-18 11:05:00,42.06,42.06,41.89,41.92,74810.0,42.06,42.06,41.89,41.92,74810.0
2022-03-18 11:10:00,41.92,41.94,41.77,41.78,129522.0,41.92,41.94,41.77,41.78,129522.0
2022-03-18 11:15:00,41.79,41.79,41.67,41.77,177041.0,41.79,41.79,41.67,41.77,177041.0
2022-03-18 11:20:00,41.78,41.79,41.59,41.69,141101.0,41.78,41.79,41.59,41.69,141101.0
2022-03-18 11:25:00,41.7,41.78,41.62,41.72,150171.0,41.7,41.78,41.62,41.72,150171.0
2022-03-18 11:30:00,41.72,41.79,41.66,41.69,98057.0,41.72,41.79,41.66,41.69,98057.0
2022-03-18 11:35:00,41.69,41.92,41.64,41.8,177597.0,41.69,41.92,41.64,41.8,177597.0
2022-03-18 11:40:00,41.8,41.81,41.72,41.8,68981.0,41.8,41.81,41.72,41.8,68981.0
2022-03-18 11:45:00,41.8,41.87,41.66,41.72,91945.0,41.8,41.87,41.66,41.72,91945.0
2022-03-18 11:50:00,41.73,41.92,41.71,41.73,69019.0,41.73,41.92,41.71,41.73,69019.0
2022-03-18 11:55:00,41.74,41.88,41.74,41.84,60484.0,41.74,41.88,41.74,41.84,60484.0
2022-03-18 12:00:00,41.82,42.03,41.79,42.02,79950.0,41.82,42.03,41.79,42.02,79950.0
2022-03-18 12:05:00,42.03,42.06,41.95,41.96,46883.0,42.03,42.06,41.95,41.96,46883.0
2022-03-18 12:10:00,41.96,42.03,41.95,42.01,66686.0,41.96,42.03,41.95,42.01,66686.0
2022-03-18 12:15:00,42.0,42.08,41.97,42.07,64104.0,42.0,42.08,41.97,42.07,64104.0
2022-03-18 12:20:00,42.06,42.11,42.01,42.04,84653.0,42.06,42.11,42.01,42.04,84653.0
2022-03-18 12:25:00,42.03,42.17,42.02,42.15,89519.0,42.03,42.17,42.02,42.15,89519.0
2022-03-18 12:30:00,42.14,42.22,42.11,42.16,93348.0,42.14,42.22,42.11,42.16,93348.0
2022-03-18 12:35:00,42.15,42.19,42.12,42.15,66008.0,42.15,42.19,42.12,42.15,66008.0
2022-03-18 12:40:00,42.16,42.25,42.14,42.24,82700.0,42.16,42.25,42.14,42.24,82700.0
2022-03-18 12:45:00,42.23,42.28,42.17,42.21,50619.0,42.23,42.28,42.17,42.21,50619.0
2022-03-18 12:50:00,42.22,42.29,42.21,42.22,65842.0,42.22,42.29,42.21,42.22,65842.0
2022-03-18 12:55:00,42.23,42.27,42.2,42.26,43136.0,42.23,42.27,42.2,42.26,43136.0
2022-03-18 13:00:00,42.26,42.33,42.21,42.25,102153.0,42.26,42.33,42.21,42.25,102153.0
2022-03-18 13:05:00,42.25,42.31,42.2,42.22,58662.0,42.25,42.31,42.2,42.22,58662.0
2022-03-18 13:10:00,42.21,42.27,42.14,42.27,81211.0,42.21,42.27,42.14,42.27,81211.0
2022-03-18 13:15:00,42.25,42.32,42.23,42.26,97577.0,42.25,42.32,42.23,42.26,97577.0
2022-03-18 13:20:00,42.27,42.29,42.24,42.27,30107.0,42.27,42.29,42.24,42.27,30107.0
2022-03-18 13:25:00,42.28,42.29,42.2,42.22,79859.0,42.28,42.29,42.2,42.22,79859.0
2022-03-18 13:30:00,42.23,42.26,42.18,42.2,97134.0,42.23,42.26,42.18,42.2,97134.0
2022-03-18 13:35:00,42.2,42.24,42.15,42.2,62646.0,42.2,42.24,42.15,42.2,62646.0
2022-03-18 13:40:00,42.2,42.2,42.11,42.13,97470.0,42.2,42.2,42.11,42.13,97470.0
2022-03-18 13:45:00,42.13,42.18,42.09,42.12,38712.0,42.13,42.18,42.09,42.12,38712.0
2022-03-18 13:50:00,42.11,42.21,42.09,42.18,61769.0,42.11,42.21,42.09,42.18,61769.0
2022-03-18 13:55:00,42.17,42.23,42.1,42.13,75162.0,42.17,42.23,42.1,42.13,75162.0
2022-03-18 14:00:00,42.14,42.2,42.12,42.13,62980.0,42.14,42.2,42.12,42.13,62980.0
2022-03-18 14:05:00,42.13,42.13,41.96,42.01,143067.0,42.13,42.13,41.96,42.01,143067.0
2022-03-18 14:10:00,42.03,42.03,41.94,42.0,76910.0,42.03,42.03,41.94,42.0,76910.0
2022-03-18 14:15:00,42.0,42.08,41.97,41.99,57949.0,42.0,42.08,41.97,41.99,57949.0
2022-03-18 14:20:00,41.99,42.01,41.89,41.91,88863.0,41.99,42.01,41.89,41.91,88863.0
2022-03-18 14:25:00,41.91,41.92,41.82,41.89,83925.0,41.91,41.92,41.82,41.89,83925.0
2022-03-18 14:30:00,41.9,41.99,41.9,41.97,104786.0,41.9,41.99,41.9,41.97,104786.0
2022-03-18 14:35:00,41.98,42.06,41.97,42.04,76545.0,41.98,42.06,41.97,42.04,76545.0
2022-03-18 14:40:00,42.05,42.07,41.94,41.97,94811.0,42.05,42.07,41.94,41.97,94811.0
2022-03-18 14:45:00,41.97,42.02,41.95,42.0,64534.0,41.97,42.02,41.95,42.0,64534.0
2022-03-18 14:50:00,42.01,42.06,42.0,42.05,70076.0,42.01,42.06,42.0,42.05,70076.0
2022-03-18 14:55:00,42.05,42.13,42.03,42.13,94110.0,42.05,42.13,42.03,42.13,94110.0
2022-03-18 15:00:00,42.13,42.16,42.08,42.13,84048.0,42.13,42.16,42.08,42.13,84048.0
2022-03-18 15:05:00,42.12,42.2,42.11,42.17,90525.0,42.12,42.2,42.11,42.17,90525.0
2022-03-18 15:10:00,42.18,42.25,42.17,42.21,128634.0,42.18,42.25,42.17,42.21,128634.0
2022-03-18 15:15:00,42.2,42.26,42.2,42.25,103961.0,42.2,42.26,42.2,42.25,103961.0
2022-03-18 15:20:00,42.25,42.25,42.17,42.2,80268.0,42.25,42.25,42.17,42.2,80268.0
2022-03-18 15:25:00,42.2,42.25,42.19,42.22,106047.0,42.2,42.25,42.19,42.22,106047.0
2022-03-18 15:30:00,42.22,42.32,42.21,42.3,158335.0,42.22,42.32,42.21,42.3,158335.0
2022-03-18 15:35:00,42.31,42.33,42.18,42.21,163225.0,42.31,42.33,42.18,42.21,163225.0
2022-03-18 15:40:00,42.21,42.29,42.2,42.25,133064.0,42.21,42.29,42.2,42.25,133064.0
2022-03-18 15:45:00,42.25,42.28,42.13,42.17,279087.0,42.25,42.28,42.13,42.17,279087.0
2022-03-18 15:50:00,42.17,42.39,42.16,42.23,391277.0,42.17,42.39,42.16,42.23,391277.0
2022-03-18 15:55:00,42.22,42.39,42.22,42.34,759595.0,42.22,42.39,42.22,42.34,759595.0
2022-03-21 09:30:00,41.59,41.69,41.26,41.62,514164.0,41.59,41.69,41.26,41.62,514164.0
2022-03-21 09:35:00,41.59,41.71,41.23,41.45,396206.0,41.59,41.71,41.23,41.45,396206.0
2022-03-21 09:40:00,41.46,41.52,41.01,41.11,391381.0,41.46,41.52,41.01,41.11,391381.0
2022-03-21 09:45:00,41.11,41.13,40.8,40.91,299291.0,41.11,41.13,40.8,40.91,299291.0
2022-03-21 09:50:00,40.89,41.06,40.79,40.98,229247.0,40.89,41.06,40.79,40.98,229247.0
2022-03-21 09:55:00,40.99,41.32,40.95,41.12,216092.0,40.99,41.32,40.95,41.12,216092.0
2022-03-21 10:00:00,41.09,41.28,40.93,41.12,186957.0,41.09,41.28,40.93,41.12,186957.0
2022-03-21 10:05:00,41.12,41.16,40.89,40.93,121449.0,41.12,41.16,40.89,40.93,121449.0
2022-03-21 10:10:00,40.94,41.13,40.89,40.92,138527.0,40.94,41.13,40.89,40.92,138527.0
2022-03-21 10:15:00,40.92,41.02,40.88,40.93,183457.0,40.92,41.02,40.88,40.93,183457.0
2022-03-21 10:20:00,40.92,40.92,40.72,40.8,222706.0,40.92,40.92,40.72,40.8,222706.0
2022-03-21 10:25:00,40.79,40.8,40.52,40.56,237539.0,40.79,40.8,40.52,40.56,237539.0
2022-03-21 10:30:00,40.56,40.73,40.46,40.69,234287.0,40.56,40.73,40.46,40.69,234287.0
2022-03-21 10:35:00,40.68,40.89,40.64,40.86,184990.0,40.68,40.89,40.64,40.86,184990.0
2022-03-21 10:40:00,40.85,40.97,40.78,40.86,95387.0,40.85,40.97,40.78,40.86,95387.0
2022-03-21 10:45:00,40.88,41.14,40.85,41.13,144045.0,40.88,41.14,40.85,41.13,144045.0
2022-03-21 10:50:00,41.13,41.18,41.02,41.04,126725.0,41.13,41.18,41.02,41.04,126725.0
2022-03-21 10:55:00,41.04,41.19,40.97,41.14,117704.0,41.04,41.19,40.97,41.14,117704.0
2022-03-21 11:00:00,41.14,41.14,41.01,41.02,115172.0,41.14,41.14,41.01,41.02,115172.0
2022-03-21 11:05:00,41.01,41.01,40.81,40.83,125628.0,41.01,41.01,40.81,40.83,125628.0
2022-03-21 11:10:00,40.83,40.94,40.82,40.93,72687.0,40.83,40.94,40.82,40.93,72687.0
2022-03-21 11:15:00,40.94,41.12,40.9,40.96,170492.0,40.94,41.12,40.9,40.96,170492.0
2022-03-21 11:20:00,40.97,41.04,40.87,41.02,95031.0,40.97,41.04,40.87,41.02,95031.0
2022-03-21 11:25:00,41.01,41.15,41.0,41.0,110038.0,41.01,41.15,41.0,41.0,110038.0
2022-03-21 11:30:00,40.98,41.01,40.88,40.94,83809.0,40.98,41.01,40.88,40.94,83809.0
2022-03-21 11:35:00,40.93,40.98,40.81,40.85,121601.0,40.93,40.98,40.81,40.85,121601.0
2022-03-21 11:40:00,40.87,40.94,40.83,40.9,85985.0,40.87,40.94,40.83,40.9,85985.0
2022-03-21 11:45:00,40.9,41.04,40.9,40.93,96019.0,40.9,41.04,40.9,40.93,96019.0
2022-03-21 11:50:00,40.93,41.04,40.89,40.99,68295.0,40.93,41.04,40.89,40.99,68295.0
2022-03-21 11:55:00,40.97,41.14,40.95,41.09,115003.0,40.97,41.14,40.95,41.09,115003.0
2022-03-21 12:00:00,41.09,41.19,40.98,41.01,99769.0,41.09,41.19,40.98,41.01,99769.0
2022-03-21 12:05:00,41.01,41.17,40.97,41.14,136894.0,41.01,41.17,40.97,41.14,136894.0
2022-03-21 12:10:00,41.13,41.28,41.09,41.26,121749.0,41.13,41.28,41.09,41.26,121749.0
2022-03-21 12:15:00,41.27,41.36,41.26,41.34,125160.0,41.27,41.36,41.26,41.34,125160.0
2022-03-21 12:20:00,41.34,41.5,41.32,41.47,214711.0,41.34,41.5,41.32,41.47,214711.0
2022-03-21 12:25:00,41.48,41.6,41.48,41.52,118622.0,41.48,41.6,41.48,41.52,118622.0
2022-03-21 12:30:00,41.53,41.57,41.18,41.24,279298.0,41.53,41.57,41.18,41.24,279298.0
2022-03-21 12:35:00,41.25,41.25,41.04,41.14,153974.0,41.25,41.25,41.04,41.14,153974.0
2022-03-21 12:40:00,41.16,41.24,41.09,41.24,74189.0,41.16,41.24,41.09,41.24,74189.0
2022-03-21 12:45:00,41.24,41.33,41.18,41.3,98880.0,41.24,41.33,41.18,41.3,98880.0
2022-03-21 12:50:00,41.31,41.31,41.16,41.16,59665.0,41.31,41.31,41.16,41.16,59665.0
2022-03-21 12:55:00,41.17,41.23,41.09,41.12,126744.0,41.17,41.23,41.09,41.12,126744.0
2022-03-21 13:00:00,41.12,41.16,41.01,41.02,78438.0,41.12,41.16,41.01,41.02,78438.0
2022-03-21 13:05:00,41.02,41.14,40.98,41.04,109683.0,41.02,41.14,40.98,41.04,109683.0
2022-03-21 13:10:00,41.05,41.05,40.91,40.98,81655.0,41.05,41.05,40.91,40.98,81655.0
2022-03-21 13:15:00,40.98,40.99,40.66,40.68,270519.0,40.98,40.99,40.66,40.68,270519.0
2022-03-21 13:20:00,40.69,40.71,40.54,40.56,136961.0,40.69,40.71,40.54,40.56,136961.0
2022-03-21 13:25:00,40.55,40.68,40.51,40.54,263029.0,40.55,40.68,40.51,40.54,263029.0
2022-03-21 13:30:00,40.52,40.64,40.5,40.61,152928.0,40.52,40.64,40.5,40.61,152928.0
2022-03-21 13:35:00,40.62,40.74,40.51,40.66,162681.0,40.62,40.74,40.51,40.66,162681.0
2022-03-21 13:40:00,40.66,40.67,40.52,40.56,89770.0,40.66,40.67,40.52,40.56,89770.0
2022-03-21 13:45:00,40.58,40.64,40.53,40.61,121106.0,40.58,40.64,40.53,40.61,121106.0
2022-03-21 13:50:00,40.61,40.69,40.58,40.67,102341.0,40.61,40.69,40.58,40.67,102341.0
2022-03-21 13:55:00,40.68,40.76,40.61,40.75,83004.0,40.68,40.76,40.61,40.75,83004.0
2022-03-21 14:00:00,40.75,40.85,40.71,40.78,172399.0,40.75,40.85,40.71,40.78,172399.0
2022-03-21 14:05:00,40.76,40.82,40.68,40.81,144715.0,40.76,40.82,40.68,40.81,144715.0
2022-03-21 14:10:00,40.8,40.8,40.69,40.72,74082.0,40.8,40.8,40.69,40.72,74082.0
2022-03-21 14:15:00,40.71,40.72,40.55,40.59,99623.0,40.71,40.72,40.55,40.59,99623.0
2022-03-21 14:20:00,40.58,40.79,40.57,40.77,158325.0,40.58,40.79,40.57,40.77,158325.0
2022-03-21 14:25:00,40.77,40.88,40.72,40.85,97343.0,40.77,40.88,40.72,40.85,97343.0
2022-03-21 14:30:00,40.84,40.91,40.81,40.89,71962.0,40.84,40.91,40.81,40.89,71962.0
2022-03-21 14:35:00,40.9,40.92,40.82,40.86,69253.0,40.9,40.92,40.82,40.86,69253.0
2022-03-21 14:40:00,40.85,40.98,40.81,40.83,119093.0,40.85,40.98,40.81,40.83,119093.0
2022-03-21 14:45:00,40.83,40.91,40.8,40.82,62323.0,40.83,40.91,40.8,40.82,62323.0
2022-03-21 14:50:00,40.81,40.85,40.75,40.78,61972.0,40.81,40.85,40.75,40.78,61972.0
2022-03-21 14:55:00,40.78,40.79,40.62,40.63,75291.0,40.78,40.79,40.62,40.63,75291.0
2022-03-21 15:00:00,40.62,40.65,40.58,40.63,65928.0,40.62,40.65,40.58,40.63,65928.0
2022-03-21 15:05:00,40.63,40.78,40.62,40.77,79707.0,40.63,40.78,40.62,40.77,79707.0
2022-03-21 15:10:00,40.77,40.83,40.76,40.83,66447.0,40.77,40.83,40.76,40.83,66447.0
2022-03-21 15:15:00,40.84,40.92,40.81,40.82,68016.0,40.84,40.92,40.81,40.82,68016.0
2022-03-21 15:20:00,40.81,40.91,40.78,40.88,73766.0,40.81,40.91,40.78,40.88,73766.0
2022-03-21 15:25:00,40.87,40.93,40.84,40.9,110176.0,40.87,40.93,40.84,40.9,110176.0
2022-03-21 15:30:00,40.91,40.92,40.67,40.72,190412.0,40.91,40.92,40.67,40.72,190412.0
2022-03-21 15:35:00,40.71,40.8,40.68,40.71,190361.0,40.71,40.8,40.68,40.71,190361.0
2022-03-21 15:40:00,40.72,40.74,40.66,40.69,148479.0,40.72,40.74,40.66,40.69,148479.0
2022-03-21 15:45:00,40.69,40.71,40.55,40.55,213092.0,40.69,40.71,40.55,40.55,213092.0
2022-03-21 15:50:00,40.56,40.82,40.56,40.77,362024.0,40.56,40.82,40.56,40.77,362024.0
2022-03-21 15:55:00,40.77,40.88,40.75,40.85,596983.0,40.77,40.88,40.75,40.85,596983.0
2022-03-22 09:30:00,41.18,41.59,41.17,41.38,536479.0,41.18,41.59,41.17,41.38,536479.0
2022-03-22 09:35:00,41.4,41.92,41.35,41.85,442064.0,41.4,41.92,41.35,41.85,442064.0
2022-03-22 09:40:00,41.85,41.86,41.39,41.53,294717.0,41.85,41.86,41.39,41.53,294717.0
2022-03-22 09:45:00,41.52,41.69,41.33,41.58,230834.0,41.52,41.69,41.33,41.58,230834.0
2022-03-22 09:50:00,41.57,42.04,41.5,42.02,316053.0,41.57,42.04,41.5,42.02,316053.0
2022-03-22 09:55:00,42.02,42.25,42.02,42.13,263587.0,42.02,42.25,42.02,42.13,263587.0
2022-03-22 10:00:00,42.15,42.38,42.07,42.25,398467.0,42.15,42.38,42.07,42.25,398467.0
2022-03-22 10:05:00,42.25,42.34,42.05,42.24,193556.0,42.25,42.34,42.05,42.24,193556.0
2022-03-22 10:10:00,42.24,42.25,42.02,42.06,125604.0,42.24,42.25,42.02,42.06,125604.0
2022-03-22 10:15:00,42.08,42.09,41.93,41.98,155396.0,42.08,42.09,41.93,41.98,155396.0
2022-03-22 10:20:00,41.98,42.16,41.96,42.03,167725.0,41.98,42.16,41.96,42.03,167725.0
2022-03-22 10:25:00,42.02,42.1,41.82,41.83,203194.0,42.02,42.1,41.82,41.83,203194.0
2022-03-22 10:30:00,41.84,41.99,41.83,41.9,144534.0,41.84,41.99,41.83,41.9,144534.0
2022-03-22 10:35:00,41.89,41.93,41.78,41.8,185537.0,41.89,41.93,41.78,41.8,185537.0
2022-03-22 10:40:00,41.8,41.84,41.57,41.61,273934.0,41.8,41.84,41.57,41.61,273934.0
2022-03-22 10:45:00,41.59,41.91,41.57,41.89,164484.0,41.59,41.91,41.57,41.89,164484.0
2022-03-22 10:50:00,41.9,41.97,41.74,41.94,108068.0,41.9,41.97,41.74,41.94,108068.0
2022-03-22 10:55:00,41.94,42.09,41.92,41.99,156172.0,41.94,42.09,41.92,41.99,156172.0
2022-03-22 11:00:00,41.99,42.05,41.78,42.04,134738.0,41.99,42.05,41.78,42.04,134738.0
2022-03-22 11:05:00,42.05,42.1,41.97,42.02,133939.0,42.05,42.1,41.97,42.02,133939.0
2022-03-22 11:10:00,42.01,42.13,41.98,42.02,89479.0,42.01,42.13,41.98,42.02,89479.0
2022-03-22 11:15:00,42.02,42.08,41.98,42.08,79047.0,42.02,42.08,41.98,42.08,79047.0
2022-03-22 11:20:00,42.07,42.11,41.95,42.0,92448.0,42.07,42.11,41.95,42.0,92448.0
2022-03-22 11:25:00,42.0,42.05,41.9,41.92,86589.0,42.0,42.05,41.9,41.92,86589.0
2022-03-22 11:30:00,41.91,41.92,41.72,41.82,79783.0,41.91,41.92,41.72,41.82,79783.0
2022-03-22 11:35:00,41.85,41.85,41.77,41.8,68914.0,41.85,41.85,41.77,41.8,68914.0
2022-03-22 11:40:00,41.8,41.93,41.77,41.9,94219.0,41.8,41.93,41.77,41.9,94219.0
2022-03-22 11:45:00,41.89,41.98,41.86,41.98,57994.0,41.89,41.98,41.86,41.98,57994.0
2022-03-22 11:50:00,41.98,42.03,41.89,41.95,72656.0,41.98,42.03,41.89,41.95,72656.0
2022-03-22 11:55:00,41.95,41.99,41.83,41.92,51838.0,41.95,41.99,41.83,41.92,51838.0
2022-03-22 12:00:00,41.92,41.95,41.8,41.86,57272.0,41.92,41.95,41.8,41.86,57272.0
2022-03-22 12:05:00,41.87,42.02,41.86,42.01,83982.0,41.87,42.02,41.86,42.01,83982.0
2022-03-22 12:10:00,42.01,42.1,41.95,41.98,104740.0,42.01,42.1,41.95,41.98,104740.0
2022-03-22 12:15:00,41.98,42.03,41.95,41.97,36370.0,41.98,42.03,41.95,41.97,36370.0
2022-03-22 12:20:00,41.97,41.97,41.86,41.89,84731.0,41.97,41.97,41.86,41.89,84731.0
2022-03-22 12:25:00,41.89,41.98,41.86,41.97,95514.0,41.89,41.98,41.86,41.97,95514.0
2022-03-22 12:30:00,41.96,42.0,41.86,41.93,120321.0,41.96,42.0,41.86,41.93,120321.0
2022-03-22 12:35:00,41.94,42.12,41.94,41.98,95016.0,41.94,42.12,41.94,41.98,95016.0
2022-03-22 12:40:00,41.98,42.04,41.92,42.01,47881.0,41.98,42.04,41.92,42.01,47881.0
2022-03-22 12:45:00,42.01,42.12,42.0,42.11,70413.0,42.01,42.12,42.0,42.11,70413.0
2022-03-22 12:50:00,42.12,42.23,42.11,42.23,105303.0,42.12,42.23,42.11,42.23,105303.0
2022-03-22 12:55:00,42.23,42.27,42.15,42.15,95468.0,42.23,42.27,42.15,42.15,95468.0
2022-03-22 13:00:00,42.14,42.26,42.13,42.23,89953.0,42.14,42.26,42.13,42.23,89953.0
2022-03-22 13:05:00,42.24,42.31,42.24,42.27,97282.0,42.24,42.31,42.24,42.27,97282.0
2022-03-22 13:10:00,42.26,42.45,42.22,42.45,116778.0,42.26,42.45,42.22,42.45,116778.0
2022-03-22 13:15:00,42.44,42.45,42.33,42.36,145776.0,42.44,42.45,42.33,42.36,145776.0
2022-03-22 13:20:00,42.35,42.36,42.28,42.31,95387.0,42.35,42.36,42.28,42.31,95387.0
2022-03-22 13:25:00,42.31,42.59,42.31,42.59,244686.0,42.31,42.59,42.31,42.59,244686.0
2022-03-22 13:30:00,42.58,42.63,42.36,42.37,342319.0,42.58,42.63,42.36,42.37,342319.0
2022-03-22 13:35:00,42.36,42.41,42.3,42.31,121275.0,42.36,42.41,42.3,42.31,121275.0
2022-03-22 13:40:00,42.3,42.36,42.23,42.35,95831.0,42.3,42.36,42.23,42.35,95831.0
2022-03-22 13:45:00,42.34,42.34,42.25,42.3,40591.0,42.34,42.34,42.25,42.3,40591.0
2022-03-22 13:50:00,42.31,42.41,42.3,42.4,55773.0,42.31,42.41,42.3,42.4,55773.0
2022-03-22 13:55:00,42.4,42.47,42.38,42.4,69772.0,42.4,42.47,42.38,42.4,69772.0
2022-03-22 14:00:00,42.43,42.48,42.35,42.42,42483.0,42.43,42.48,42.35,42.42,42483.0
2022-03-22 14:05:00,42.41,42.56,42.41,42.55,127197.0,42.41,42.56,42.41,42.55,127197.0
2022-03-22 14:10:00,42.55,42.67,42.51,42.62,78737.0,42.55,42.67,42.51,42.62,78737.0
2022-03-22 14:15:00,42.61,42.72,42.55,42.69,121531.0,42.61,42.72,42.55,42.69,121531.0
2022-03-22 14:20:00,42.68,42.69,42.58,42.59,106201.0,42.68,42.69,42.58,42.59,106201.0
2022-03-22 14:25:00,42.58,42.6,42.39,42.47,167000.0,42.58,42.6,42.39,42.47,167000.0
2022-03-22 14:30:00,42.47,42.55,42.43,42.5,169539.0,42.47,42.55,42.43,42.5,169539.0
2022-03-22 14:35:00,42.5,42.55,42.47,42.51,128403.0,42.5,42.55,42.47,42.51,128403.0
2022-03-22 14:40:00,42.5,42.51,42.4,42.44,96385.0,42.5,42.51,42.4,42.44,96385.0
2022-03-22 14:45:00,42.45,42.5,42.41,42.5,57856.0,42.45,42.5,42.41,42.5,57856.0
2022-03-22 14:50:00,42.49,42.56,42.47,42.56,66342.0,42.49,42.56,42.47,42.56,66342.0
2022-03-22 14:55:00,42.56,42.64,42.54,42.61,79216.0,42.56,42.64,42.54,42.61,79216.0
2022-03-22 15:00:00,42.61,42.67,42.6,42.64,46674.0,42.61,42.67,42.6,42.64,46674.0
2022-03-22 15:05:00,42.65,42.66,42.59,42.62,65505.0,42.65,42.66,42.59,42.62,65505.0
2022-03-22 15:10:00,42.62,42.72,42.59,42.7,133267.0,42.62,42.72,42.59,42.7,133267.0
2022-03-22 15:15:00,42.72,42.72,42.54,42.56,95410.0,42.72,42.72,42.54,42.56,95410.0
2022-03-22 15:20:00,42.56,42.58,42.35,42.38,226955.0,42.56,42.58,42.35,42.38,226955.0
2022-03-22 15:25:00,42.38,42.41,42.35,42.38,103248.0,42.38,42.41,42.35,42.38,103248.0
2022-03-22 15:30:00,42.38,42.38,42.27,42.32,143074.0,42.38,42.38,42.27,42.32,143074.0
2022-03-22 15:35:00,42.32,42.34,42.25,42.32,128227.0,42.32,42.34,42.25,42.32,128227.0
2022-03-22 15:40:00,42.31,42.38,42.28,42.36,108226.0,42.31,42.38,42.28,42.36,108226.0
2022-03-22 15:45:00,42.36,42.43,42.32,42.38,208302.0,42.36,42.43,42.32,42.38,208302.0
2022-03-22 15:50:00,42.38,42.41,42.16,42.17,280895.0,42.38,42.41,42.16,42.17,280895.0
2022-03-22 15:55:00,42.17,42.23,42.14,42.2,400166.0,42.17,42.23,42.14,42.2,400166.0
2022-03-23 09:30:00,41.76,41.97,41.49,41.84,401790.0,41.76,41.97,41.49,41.84,401790.0
2022-03-23 09:35:00,41.84,42.09,41.55,41.8,314378.0,41.84,42.09,41.55,41.8,314378.0
2022-03-23 09:40:00,41.76,42.09,41.75,41.99,242957.0,41.76,42.09,41.75,41.99,242957.0
2022-03-23 09:45:00,41.98,41.98,41.65,41.77,243722.0,41.98,41.98,41.65,41.77,243722.0
2022-03-23 09:50:00,41.77,41.97,41.71,41.87,146402.0,41.77,41.97,41.71,41.87,146402.0
2022-03-23 09:55:00,41.87,41.98,41.82,41.88,96468.0,41.87,41.98,41.82,41.88,96468.0
2022-03-23 10:00:00,41.87,41.93,41.57,41.66,168814.0,41.87,41.93,41.57,41.66,168814.0
2022-03-23 10:05:00,41.67,41.8,41.62,41.69,150380.0,41.67,41.8,41.62,41.69,150380.0
2022-03-23 10:10:00,41.68,41.8,41.54,41.77,173978.0,41.68,41.8,41.54,41.77,173978.0
2022-03-23 10:15:00,41.78,41.9,41.76,41.86,86099.0,41.78,41.9,41.76,41.86,86099.0
2022-03-23 10:20:00,41.86,42.08,41.84,42.06,102704.0,41.86,42.08,41.84,42.06,102704.0
2022-03-23 10:25:00,42.06,42.07,41.9,41.94,100513.0,42.06,42.07,41.9,41.94,100513.0
2022-03-23 10:30:00,41.94,42.11,41.92,42.01,112982.0,41.94,42.11,41.92,42.01,112982.0
2022-03-23 10:35:00,42.02,42.06,41.96,42.01,70772.0,42.02,42.06,41.96,42.01,70772.0
2022-03-23 10:40:00,42.01,42.02,41.84,41.89,70436.0,42.01,42.02,41.84,41.89,70436.0
2022-03-23 10:45:00,41.88,41.88,41.68,41.73,154065.0,41.88,41.88,41.68,41.73,154065.0
2022-03-23 10:50:00,41.74,41.78,41.69,41.71,69111.0,41.74,41.78,41.69,41.71,69111.0
2022-03-23 10:55:00,41.7,41.75,41.67,41.68,75519.0,41.7,41.75,41.67,41.68,75519.0
2022-03-23 11:00:00,41.68,41.82,41.6,41.78,96289.0,41.68,41.82,41.6,41.78,96289.0
2022-03-23 11:05:00,41.77,41.78,41.72,41.72,51134.0,41.77,41.78,41.72,41.72,51134.0
2022-03-23 11:10:00,41.71,41.74,41.63,41.71,76134.0,41.71,41.74,41.63,41.71,76134.0
2022-03-23 11:15:00,41.7,41.75,41.64,41.65,94855.0,41.7,41.75,41.64,41.65,94855.0
2022-03-23 11:20:00,41.65,41.78,41.64,41.77,94916.0,41.65,41.78,41.64,41.77,94916.0
2022-03-23 11:25:00,41.76,41.83,41.76,41.82,78457.0,41.76,41.83,41.76,41.82,78457.0
2022-03-23 11:30:00,41.81,41.85,41.75,41.85,66671.0,41.81,41.85,41.75,41.85,66671.0
2022-03-23 11:35:00,41.85,41.9,41.81,41.89,78401.0,41.85,41.9,41.81,41.89,78401.0
2022-03-23 11:40:00,41.87,41.94,41.81,41.94,60256.0,41.87,41.94,41.81,41.94,60256.0
2022-03-23 11:45:00,41.94,41.96,41.81,41.82,52311.0,41.94,41.96,41.81,41.82,52311.0
2022-03-23 11:50:00,41.82,41.96,41.81,41.94,45877.0,41.82,41.96,41.81,41.94,45877.0
2022-03-23 11:55:00,41.95,42.03,41.92,42.02,96021.0,41.95,42.03,41.92,42.02,96021.0
2022-03-23 12:00:00,42.03,42.07,41.99,42.04,83857.0,42.03,42.07,41.99,42.04,83857.0
2022-03-23 12:05:00,42.04,42.05,41.94,41.95,60139.0,42.04,42.05,41.94,41.95,60139.0
2022-03-23 12:10:00,41.94,41.94,41.79,41.83,75663.0,41.94,41.94,41.79,41.83,75663.0
2022-03-23 12:15:00,41.83,41.9,41.79,41.89,61610.0,41.83,41.9,41.79,41.89,61610.0
2022-03-23 12:20:00,41.86,41.9,41.82,41.82,20811.0,41.86,41.9,41.82,41.82,20811.0
2022-03-23 12:25:00,41.82,41.85,41.76,41.79,39411.0,41.82,41.85,41.76,41.79,39411.0
2022-03-23 12:30:00,41.79,41.8,41.7,41.73,81397.0,41.79,41.8,41.7,41.73,81397.0
2022-03-23 12:35:00,41.73,41.74,41.63,41.72,97566.0,41.73,41.74,41.63,41.72,97566.0
2022-03-23 12:40:00,41.72,41.72,41.6,41.61,115038.0,41.72,41.72,41.6,41.61,115038.0
2022-03-23 12:45:00,41.6,41.63,41.54,41.58,71247.0,41.6,41.63,41.54,41.58,71247.0
2022-03-23 12:50:00,41.56,41.66,41.56,41.65,56252.0,41.56,41.66,41.56,41.65,56252.0
2022-03-23 12:55:00,41.65,41.74,41.63,41.73,73097.0,41.65,41.74,41.63,41.73,73097.0
2022-03-23 13:00:00,41.73,41.75,41.6,41.61,72549.0,41.73,41.75,41.6,41.61,72549.0
2022-03-23 13:05:00,41.61,41.66,41.6,41.63,33677.0,41.61,41.66,41.6,41.63,33677.0
2022-03-23 13:10:00,41.64,41.71,41.61,41.66,44522.0,41.64,41.71,41.61,41.66,44522.0
2022-03-23 13:15:00,41.64,41.66,41.51,41.58,69815.0,41.64,41.66,41.51,41.58,69815.0
2022-03-23 13:20:00,41.58,41.58,41.44,41.46,129400.0,41.58,41.58,41.44,41.46,129400.0
2022-03-23 13:25:00,41.46,41.47,41.36,41.38,96343.0,41.46,41.47,41.36,41.38,96343.0
2022-03-23 13:30:00,41.38,41.44,41.35,41.39,71518.0,41.38,41.44,41.35,41.39,71518.0
2022-03-23 13:35:00,41.4,41.45,41.36,41.44,40096.0,41.4,41.45,41.36,41.44,40096.0
2022-03-23 13:40:00,41.43,41.45,41.41,41.44,67192.0,41.43,41.45,41.41,41.44,67192.0
2022-03-23 13:45:00,41.44,41.47,41.34,41.38,66567.0,41.44,41.47,41.34,41.38,66567.0
2022-03-23 13:50:00,41.37,41.48,41.35,41.47,86111.0,41.37,41.48,41.35,41.47,86111.0
2022-03-23 13:55:00,41.48,41.57,41.46,41.54,51855.0,41.48,41.57,41.46,41.54,51855.0
2022-03-23 14:00:00,41.54,41.57,41.48,41.52,42892.0,41.54,41.57,41.48,41.52,42892.0
2022-03-23 14:05:00,41.52,41.56,41.48,41.52,38760.0,41.52,41.56,41.48,41.52,38760.0
2022-03-23 14:10:00,41.51,41.52,41.35,41.41,88494.0,41.51,41.52,41.35,41.41,88494.0
2022-03-23 14:15:00,41.41,41.5,41.36,41.49,66181.0,41.41,41.5,41.36,41.49,66181.0
2022-03-23 14:20:00,41.49,41.55,41.47,41.49,44757.0,41.49,41.55,41.47,41.49,44757.0
2022-03-23 14:25:00,41.48,41.61,41.47,41.58,71160.0,41.48,41.61,41.47,41.58,71160.0
2022-03-23 14:30:00,41.58,41.6,41.55,41.57,27564.0,41.58,41.6,41.55,41.57,27564.0
2022-03-23 14:35:00,41.57,41.63,41.47,41.56,97984.0,41.57,41.63,41.47,41.56,97984.0
2022-03-23 14:40:00,41.58,41.59,41.51,41.57,51797.0,41.58,41.59,41.51,41.57,51797.0
2022-03-23 14:45:00,41.56,41.62,41.55,41.6,36436.0,41.56,41.62,41.55,41.6,36436.0
2022-03-23 14:50:00,41.61,41.61,41.54,41.56,44738.0,41.61,41.61,41.54,41.56,44738.0
2022-03-23 14:55:00,41.56,41.58,41.49,41.49,71163.0,41.56,41.58,41.49,41.49,71163.0
2022-03-23 15:00:00,41.49,41.6,41.45,41.57,37757.0,41.49,41.6,41.45,41.57,37757.0
2022-03-23 15:05:00,41.55,41.55,41.47,41.5,49577.0,41.55,41.55,41.47,41.5,49577.0
2022-03-23 15:10:00,41.49,41.52,41.46,41.47,49165.0,41.49,41.52,41.46,41.47,49165.0
2022-03-23 15:15:00,41.46,41.47,41.41,41.46,49223.0,41.46,41.47,41.41,41.46,49223.0
2022-03-23 15:20:00,41.46,41.54,41.44,41.53,45306.0,41.46,41.54,41.44,41.53,45306.0
2022-03-23 15:25:00,41.53,41.56,41.49,41.55,43799.0,41.53,41.56,41.49,41.55,43799.0
2022-03-23 15:30:00,41.54,41.62,41.51,41.57,79393.0,41.54,41.62,41.51,41.57,79393.0
2022-03-23 15:35:00,41.57,41.58,41.5,41.5,51862.0,41.57,41.58,41.5,41.5,51862.0
2022-03-23 15:40:00,41.5,41.59,41.41,41.55,87689.0,41.5,41.59,41.41,41.55,87689.0
2022-03-23 15:45:00,41.55,41.65,41.55,41.55,103516.0,41.55,41.65,41.55,41.55,103516.0
2022-03-23 15:50:00,41.55,41.62,41.54,41.57,227914.0,41.55,41.62,41.54,41.57,227914.0
2022-03-23 15:55:00,41.57,41.58,41.5,41.56,423034.0,41.57,41.58,41.5,41.56,423034.0
2022-03-24 09:30:00,41.77,41.98,41.31,41.34,287797.0,41.77,41.98,41.31,41.34,287797.0
2022-03-24 09:35:00,41.33,41.45,41.1,41.25,251709.0,41.33,41.45,41.1,41.25,251709.0
2022-03-24 09:40:00,41.25,41.37,41.11,41.3,241430.0,41.25,41.37,41.11,41.3,241430.0
2022-03-24 09:45:00,41.3,41.34,41.03,41.21,206767.0,41.3,41.34,41.03,41.21,206767.0
2022-03-24 09:50:00,41.22,41.52,41.11,41.48,258251.0,41.22,41.52,41.11,41.48,258251.0
2022-03-24 09:55:00,41.48,41.64,41.43,41.5,210957.0,41.48,41.64,41.43,41.5,210957.0
2022-03-24 10:00:00,41.5,41.87,41.5,41.87,146853.0,41.5,41.87,41.5,41.87,146853.0
2022-03-24 10:05:00,41.87,41.94,41.55,41.59,139342.0,41.87,41.94,41.55,41.59,139342.0
2022-03-24 10:10:00,41.59,41.62,41.46,41.5,143463.0,41.59,41.62,41.46,41.5,143463.0
2022-03-24 10:15:00,41.5,41.53,41.28,41.43,113510.0,41.5,41.53,41.28,41.43,113510.0
2022-03-24 10:20:00,41.46,41.68,41.38,41.56,132381.0,41.46,41.68,41.38,41.56,132381.0
2022-03-24 10:25:00,41.55,41.7,41.53,41.68,150855.0,41.55,41.7,41.53,41.68,150855.0
2022-03-24 10:30:00,41.68,41.91,41.59,41.91,122060.0,41.68,41.91,41.59,41.91,122060.0
2022-03-24 10:35:00,41.9,41.92,41.76,41.77,81745.0,41.9,41.92,41.76,41.77,81745.0
2022-03-24 10:40:00,41.78,41.81,41.67,41.76,92733.0,41.78,41.81,41.67,41.76,92733.0
2022-03-24 10:45:00,41.76,41.91,41.74,41.86,137653.0,41.76,41.91,41.74,41.86,137653.0
2022-03-24 10:50:00,41.84,41.88,41.77,41.82,140674.0,41.84,41.88,41.77,41.82,140674.0
2022-03-24 10:55:00,41.82,41.85,41.7,41.73,91210.0,41.82,41.85,41.7,41.73,91210.0
2022-03-24 11:00:00,41.73,41.95,41.68,41.84,134218.0,41.73,41.95,41.68,41.84,134218.0
2022-03-24 11:05:00,41.85,41.92,41.77,41.85,96862.0,41.85,41.92,41.77,41.85,96862.0
2022-03-24 11:10:00,41.84,42.11,41.82,42.09,190534.0,41.84,42.11,41.82,42.09,190534.0
2022-03-24 11:15:00,42.1,42.11,41.98,42.06,115209.0,42.1,42.11,41.98,42.06,115209.0
2022-03-24 11:20:00,42.07,42.14,42.06,42.13,101883.0,42.07,42.14,42.06,42.13,101883.0
2022-03-24 11:25:00,42.13,42.32,42.12,42.29,153463.0,42.13,42.32,42.12,42.29,153463.0
2022-03-24 11:30:00,42.29,42.42,42.29,42.31,137226.0,42.29,42.42,42.29,42.31,137226.0
2022-03-24 11:35:00,42.31,42.36,42.23,42.32,132965.0,42.31,42.36,42.23,42.32,132965.0
2022-03-24 11:40:00,42.31,42.4,42.26,42.32,100625.0,42.31,42.4,42.26,42.32,100625.0
2022-03-24 11:45:00,42.31,42.32,42.21,42.21,84811.0,42.31,42.32,42.21,42.21,84811.0
2022-03-24 11:50:00,42.2,42.24,42.1,42.13,127700.0,42.2,42.24,42.1,42.13,127700.0
2022-03-24 11:55:00,42.13,42.19,42.13,42.17,66968.0,42.13,42.19,42.13,42.17,66968.0
2022-03-24 12:00:00,42.13,42.24,42.08,42.1,115487.0,42.13,42.24,42.08,42.1,115487.0
2022-03-24 12:05:00,42.1,42.15,42.06,42.11,44206.0,42.1,42.15,42.06,42.11,44206.0
2022-03-24 12:10:00,42.12,42.18,42.06,42.15,84685.0,42.12,42.18,42.06,42.15,84685.0
2022-03-24 12:15:00,42.15,42.23,42.14,42.22,87335.0,42.15,42.23,42.14,42.22,87335.0
2022-03-24 12:20:00,42.23,42.36,42.21,42.29,84564.0,42.23,42.36,42.21,42.29,84564.0
2022-03-24 12:25:00,42.28,42.29,42.1,42.16,77162.0,42.28,42.29,42.1,42.16,77162.0
2022-03-24 12:30:00,42.14,42.17,42.06,42.11,70884.0,42.14,42.17,42.06,42.11,70884.0
2022-03-24 12:35:00,42.11,42.33,42.05,42.3,118629.0,42.11,42.33,42.05,42.3,118629.0
2022-03-24 12:40:00,42.3,42.38,42.26,42.36,88062.0,42.3,42.38,42.26,42.36,88062.0
2022-03-24 12:45:00,42.37,42.38,42.28,42.28,73005.0,42.37,42.38,42.28,42.28,73005.0
2022-03-24 12:50:00,42.29,42.37,42.28,42.35,30706.0,42.29,42.37,42.28,42.35,30706.0
2022-03-24 12:55:00,42.35,42.4,42.35,42.4,39463.0,42.35,42.4,42.35,42.4,39463.0
2022-03-24 13:00:00,42.4,42.53,42.4,42.41,96767.0,42.4,42.53,42.4,42.41,96767.0
2022-03-24 13:05:00,42.4,42.46,42.37,42.38,64002.0,42.4,42.46,42.37,42.38,64002.0
2022-03-24 13:10:00,42.39,42.42,42.33,42.38,67649.0,42.39,42.42,42.33,42.38,67649.0
2022-03-24 13:15:00,42.37,42.45,42.36,42.41,51911.0,42.37,42.45,42.36,42.41,51911.0
2022-03-24 13:20:00,42.41,42.44,42.32,42.36,77068.0,42.41,42.44,42.32,42.36,77068.0
2022-03-24 13:25:00,42.37,42.39,42.33,42.36,44919.0,42.37,42.39,42.33,42.36,44919.0
2022-03-24 13:30:00,42.36,42.39,42.3,42.34,43585.0,42.36,42.39,42.3,42.34,43585.0
2022-03-24 13:35:00,42.34,42.38,42.27,42.33,48483.0,42.34,42.38,42.27,42.33,48483.0
2022-03-24 13:40:00,42.32,42.5,42.32,42.5,79452.0,42.32,42.5,42.32,42.5,79452.0
2022-03-24 13:45:00,42.5,42.52,42.4,42.43,128015.0,42.5,42.52,42.4,42.43,128015.0
2022-03-24 13:50:00,42.42,42.53,42.41,42.5,44451.0,42.42,42.53,42.41,42.5,44451.0
2022-03-24 13:55:00,42.49,42.52,42.42,42.44,54407.0,42.49,42.52,42.42,42.44,54407.0
2022-03-24 14:00:00,42.43,42.52,42.42,42.5,47387.0,42.43,42.52,42.42,42.5,47387.0
2022-03-24 14:05:00,42.51,42.51,42.38,42.4,45934.0,42.51,42.51,42.38,42.4,45934.0
2022-03-24 14:10:00,42.4,42.4,42.31,42.37,53716.0,42.4,42.4,42.31,42.37,53716.0
2022-03-24 14:15:00,42.37,42.4,42.33,42.38,29276.0,42.37,42.4,42.33,42.38,29276.0
2022-03-24 14:20:00,42.38,42.38,42.3,42.37,32811.0,42.38,42.38,42.3,42.37,32811.0
2022-03-24 14:25:00,42.37,42.42,42.33,42.41,71510.0,42.37,42.42,42.33,42.41,71510.0
2022-03-24 14:30:00,42.4,42.44,42.36,42.41,63242.0,42.4,42.44,42.36,42.41,63242.0
2022-03-24 14:35:00,42.4,42.44,42.36,42.43,41282.0,42.4,42.44,42.36,42.43,41282.0
2022-03-24 14:40:00,42.42,42.49,42.41,42.48,58344.0,42.42,42.49,42.41,42.48,58344.0
2022-03-24 14:45:00,42.48,42.5,42.36,42.38,66999.0,42.48,42.5,42.36,42.38,66999.0
2022-03-24 14:50:00,42.4,42.49,42.39,42.48,36621.0,42.4,42.49,42.39,42.48,36621.0
2022-03-24 14:55:00,42.49,42.61,42.46,42.59,104133.0,42.49,42.61,42.46,42.59,104133.0
2022-03-24 15:00:00,42.59,42.6,42.51,42.53,47618.0,42.59,42.6,42.51,42.53,47618.0
2022-03-24 15:05:00,42.54,42.63,42.52,42.62,85644.0,42.54,42.63,42.52,42.62,85644.0
2022-03-24 15:10:00,42.62,42.64,42.59,42.61,39814.0,42.62,42.64,42.59,42.61,39814.0
2022-03-24 15:15:00,42.59,42.66,42.59,42.65,67526.0,42.59,42.66,42.59,42.65,67526.0
2022-03-24 15:20:00,42.65,42.67,42.58,42.61,83274.0,42.65,42.67,42.58,42.61,83274.0
2022-03-24 15:25:00,42.62,42.66,42.59,42.63,79046.0,42.62,42.66,42.59,42.63,79046.0
2022-03-24 15:30:00,42.64,42.71,42.6,42.7,109614.0,42.64,42.71,42.6,42.7,109614.0
2022-03-24 15:35:00,42.71,42.72,42.63,42.68,91188.0,42.71,42.72,42.63,42.68,91188.0
2022-03-24 15:40:00,42.68,42.72,42.63,42.71,134741.0,42.68,42.72,42.63,42.71,134741.0
2022-03-24 15:45:00,42.71,42.8,42.71,42.77,232644.0,42.71,42.8,42.71,42.77,232644.0
2022-03-24 15:50:00,42.78,42.86,42.72,42.74,346273.0,42.78,42.86,42.72,42.74,346273.0
2022-03-24 15:55:00,42.74,42.83,42.71,42.79,518465.0,42.74,42.83,42.71,42.79,518465.0
2022-03-25 09:30:00,42.68,42.97,42.67,42.96,368525.0,42.68,42.97,42.67,42.96,368525.0
2022-03-25 09:35:00,42.94,43.06,42.72,42.99,241949.0,42.94,43.06,42.72,42.99,241949.0
2022-03-25 09:40:00,43.0,43.52,42.95,43.43,406928.0,43.0,43.52,42.95,43.43,406928.0
2022-03-25 09:45:00,43.43,43.88,43.35,43.65,348299.0,43.43,43.88,43.35,43.65,348299.0
2022-03-25 09:50:00,43.61,43.81,43.51,43.79,184892.0,43.61,43.81,43.51,43.79,184892.0
2022-03-25 09:55:00,43.79,43.85,43.57,43.59,225193.0,43.79,43.85,43.57,43.59,225193.0
2022-03-25 10:00:00,43.58,43.72,43.5,43.68,180644.0,43.58,43.72,43.5,43.68,180644.0
2022-03-25 10:05:00,43.69,43.8,43.63,43.7,164290.0,43.69,43.8,43.63,43.7,164290.0
2022-03-25 10:10:00,43.69,43.77,43.51,43.68,184597.0,43.69,43.77,43.51,43.68,184597.0
2022-03-25 10:15:00,43.68,43.73,43.6,43.69,94532.0,43.68,43.73,43.6,43.69,94532.0
2022-03-25 10:20:00,43.68,43.95,43.68,43.72,250046.0,43.68,43.95,43.68,43.72,250046.0
2022-03-25 10:25:00,43.72,43.72,43.34,43.38,184436.0,43.72,43.72,43.34,43.38,184436.0
2022-03-25 10:30:00,43.38,43.64,43.37,43.55,171643.0,43.38,43.64,43.37,43.55,171643.0
2022-03-25 10:35:00,43.56,43.68,43.45,43.45,119113.0,43.56,43.68,43.45,43.45,119113.0
2022-03-25 10:40:00,43.45,43.67,43.42,43.67,110407.0,43.45,43.67,43.42,43.67,110407.0
2022-03-25 10:45:00,43.68,43.74,43.62,43.69,109712.0,43.68,43.74,43.62,43.69,109712.0
2022-03-25 10:50:00,43.68,43.88,43.68,43.78,273194.0,43.68,43.88,43.68,43.78,273194.0
2022-03-25 10:55:00,43.79,43.84,43.7,43.78,96341.0,43.79,43.84,43.7,43.78,96341.0
2022-03-25 11:00:00,43.79,43.82,43.62,43.63,228644.0,43.79,43.82,43.62,43.63,228644.0
2022-03-25 11:05:00,43.63,43.67,43.46,43.47,137975.0,43.63,43.67,43.46,43.47,137975.0
2022-03-25 11:10:00,43.46,43.49,43.29,43.38,161444.0,43.46,43.49,43.29,43.38,161444.0
2022-03-25 11:15:00,43.38,43.48,43.33,43.37,117912.0,43.38,43.48,43.33,43.37,117912.0
2022-03-25 11:20:00,43.38,43.39,43.16,43.16,135781.0,43.38,43.39,43.16,43.16,135781.0
2022-03-25 11:25:00,43.16,43.18,42.81,43.01,265468.0,43.16,43.18,42.81,43.01,265468.0
2022-03-25 11:30:00,43.01,43.15,42.92,43.1,197828.0,43.01,43.15,42.92,43.1,197828.0
2022-03-25 11:35:00,43.11,43.21,43.04,43.09,139019.0,43.11,43.21,43.04,43.09,139019.0
2022-03-25 11:40:00,43.08,43.14,43.07,43.13,77458.0,43.08,43.14,43.07,43.13,77458.0
2022-03-25 11:45:00,43.14,43.14,43.01,43.05,131178.0,43.14,43.14,43.01,43.05,131178.0
2022-03-25 11:50:00,43.06,43.18,43.05,43.05,128710.0,43.06,43.18,43.05,43.05,128710.0
2022-03-25 11:55:00,43.05,43.09,42.97,42.99,63343.0,43.05,43.09,42.97,42.99,63343.0
2022-03-25 12:00:00,42.97,43.02,42.93,42.95,39806.0,42.97,43.02,42.93,42.95,39806.0
2022-03-25 12:05:00,42.95,43.03,42.94,43.01,97391.0,42.95,43.03,42.94,43.01,97391.0
2022-03-25 12:10:00,43.01,43.06,42.97,43.01,66503.0,43.01,43.06,42.97,43.01,66503.0
2022-03-25 12:15:00,43.01,43.03,42.94,43.02,53540.0,43.01,43.03,42.94,43.02,53540.0
2022-03-25 12:20:00,43.02,43.05,42.9,42.94,49292.0,43.02,43.05,42.9,42.94,49292.0
2022-03-25 12:25:00,42.94,43.0,42.88,42.94,68103.0,42.94,43.0,42.88,42.94,68103.0
2022-03-25 12:30:00,42.94,42.94,42.76,42.79,134393.0,42.94,42.94,42.76,42.79,134393.0
2022-03-25 12:35:00,42.78,42.78,42.63,42.65,268544.0,42.78,42.78,42.63,42.65,268544.0
2022-03-25 12:40:00,42.66,42.73,42.62,42.7,187725.0,42.66,42.73,42.62,42.7,187725.0
2022-03-25 12:45:00,42.7,42.78,42.65,42.74,162003.0,42.7,42.78,42.65,42.74,162003.0
2022-03-25 12:50:00,42.74,42.88,42.73,42.88,95636.0,42.74,42.88,42.73,42.88,95636.0
2022-03-25 12:55:00,42.89,43.0,42.84,43.0,85681.0,42.89,43.0,42.84,43.0,85681.0
2022-03-25 13:00:00,42.99,43.04,42.94,43.03,54553.0,42.99,43.04,42.94,43.03,54553.0
2022-03-25 13:05:00,43.02,43.05,42.95,43.03,49112.0,43.02,43.05,42.95,43.03,49112.0
2022-03-25 13:10:00,43.03,43.04,42.96,42.97,46317.0,43.03,43.04,42.96,42.97,46317.0
2022-03-25 13:15:00,42.97,43.21,42.97,43.19,63039.0,42.97,43.21,42.97,43.19,63039.0
2022-03-25 13:20:00,43.18,43.19,42.98,42.98,66046.0,43.18,43.19,42.98,42.98,66046.0
2022-03-25 13:25:00,42.99,43.07,42.99,43.04,39405.0,42.99,43.07,42.99,43.04,39405.0
2022-03-25 13:30:00,43.04,43.12,43.04,43.11,17828.0,43.04,43.12,43.04,43.11,17828.0
2022-03-25 13:35:00,43.11,43.15,43.08,43.12,36070.0,43.11,43.15,43.08,43.12,36070.0
2022-03-25 13:40:00,43.11,43.14,43.03,43.13,37470.0,43.11,43.14,43.03,43.13,37470.0
2022-03-25 13:45:00,43.14,43.16,43.06,43.1,50248.0,43.14,43.16,43.06,43.1,50248.0
2022-03-25 13:50:00,43.1,43.11,42.99,43.0,47039.0,43.1,43.11,42.99,43.0,47039.0
2022-03-25 13:55:00,43.01,43.09,43.0,43.07,37909.0,43.01,43.09,43.0,43.07,37909.0
2022-03-25 14:00:00,43.08,43.13,43.03,43.08,43442.0,43.08,43.13,43.03,43.08,43442.0
2022-03-25 14:05:00,43.07,43.11,43.04,43.06,38872.0,43.07,43.11,43.04,43.06,38872.0
2022-03-25 14:10:00,43.06,43.07,43.01,43.03,23887.0,43.06,43.07,43.01,43.03,23887.0
2022-03-25 14:15:00,43.04,43.07,42.99,43.04,51854.0,43.04,43.07,42.99,43.04,51854.0
2022-03-25 14:20:00,43.05,43.11,43.04,43.06,23463.0,43.05,43.11,43.04,43.06,23463.0
2022-03-25 14:25:00,43.07,43.11,43.05,43.07,44988.0,43.07,43.11,43.05,43.07,44988.0
2022-03-25 14:30:00,43.07,43.15,43.04,43.08,43299.0,43.07,43.15,43.04,43.08,43299.0
2022-03-25 14:35:00,43.08,43.15,43.06,43.13,34547.0,43.08,43.15,43.06,43.13,34547.0
2022-03-25 14:40:00,43.13,43.16,43.1,43.15,34366.0,43.13,43.16,43.1,43.15,34366.0
2022-03-25 14:45:00,43.15,43.17,43.11,43.14,28405.0,43.15,43.17,43.11,43.14,28405.0
2022-03-25 14:50:00,43.14,43.17,43.13,43.16,52727.0,43.14,43.17,43.13,43.16,52727.0
2022-03-25 14:55:00,43.15,43.16,43.08,43.13,45454.0,43.15,43.16,43.08,43.13,45454.0
2022-03-25 15:00:00,43.12,43.14,43.01,43.04,79269.0,43.12,43.14,43.01,43.04,79269.0
2022-03-25 15:05:00,43.04,43.06,42.93,42.94,86037.0,43.04,43.06,42.93,42.94,86037.0
2022-03-25 15:10:00,42.94,42.99,42.9,42.91,62060.0,42.94,42.99,42.9,42.91,62060.0
2022-03-25 15:15:00,42.92,42.95,42.85,42.87,80798.0,42.92,42.95,42.85,42.87,80798.0
2022-03-25 15:20:00,42.85,42.88,42.8,42.84,116284.0,42.85,42.88,42.8,42.84,116284.0
2022-03-25 15:25:00,42.84,42.88,42.77,42.79,120760.0,42.84,42.88,42.77,42.79,120760.0
2022-03-25 15:30:00,42.79,42.84,42.72,42.81,184839.0,42.79,42.84,42.72,42.81,184839.0
2022-03-25 15:35:00,42.8,42.85,42.77,42.78,192348.0,42.8,42.85,42.77,42.78,192348.0
2022-03-25 15:40:00,42.79,42.95,42.78,42.88,107145.0,42.79,42.95,42.78,42.88,107145.0
2022-03-25 15:45:00,42.88,42.98,42.88,42.97,184865.0,42.88,42.98,42.88,42.97,184865.0
2022-03-25 15:50:00,42.97,43.23,42.95,43.19,290425.0,42.97,43.23,42.95,43.19,290425.0
2022-03-25 15:55:00,43.19,43.22,43.12,43.19,405765.0,43.19,43.22,43.12,43.19,405765.0
2022-03-28 09:30:00,43.72,43.87,43.28,43.42,437228.0,43.72,43.87,43.28,43.42,437228.0
2022-03-28 09:35:00,43.4,43.77,43.2,43.71,311088.0,43.4,43.77,43.2,43.71,311088.0
2022-03-28 09:40:00,43.69,43.7,43.35,43.37,326656.0,43.69,43.7,43.35,43.37,326656.0
2022-03-28 09:45:00,43.38,43.55,43.28,43.55,195500.0,43.38,43.55,43.28,43.55,195500.0
2022-03-28 09:50:00,43.56,43.84,43.53,43.64,183340.0,43.56,43.84,43.53,43.64,183340.0
2022-03-28 09:55:00,43.63,43.66,43.41,43.53,166973.0,43.63,43.66,43.41,43.53,166973.0
2022-03-28 10:00:00,43.55,43.55,43.3,43.49,128616.0,43.55,43.55,43.3,43.49,128616.0
2022-03-28 10:05:00,43.49,43.78,43.38,43.64,193281.0,43.49,43.78,43.38,43.64,193281.0
2022-03-28 10:10:00,43.68,43.73,43.53,43.67,118095.0,43.68,43.73,43.53,43.67,118095.0
2022-03-28 10:15:00,43.67,43.68,43.49,43.54,108988.0,43.67,43.68,43.49,43.54,108988.0
2022-03-28 10:20:00,43.53,43.53,43.34,43.43,138890.0,43.53,43.53,43.34,43.43,138890.0
2022-03-28 10:25:00,43.45,43.53,43.4,43.51,109481.0,43.45,43.53,43.4,43.51,109481.0
2022-03-28 10:30:00,43.52,43.61,43.41,43.48,97862.0,43.52,43.61,43.41,43.48,97862.0
2022-03-28 10:35:00,43.49,43.54,43.27,43.36,123860.0,43.49,43.54,43.27,43.36,123860.0
2022-03-28 10:40:00,43.36,43.44,43.32,43.34,114305.0,43.36,43.44,43.32,43.34,114305.0
2022-03-28 10:45:00,43.35,43.38,43.25,43.27,83516.0,43.35,43.38,43.25,43.27,83516.0
2022-03-28 10:50:00,43.26,43.33,43.23,43.28,108166.0,43.26,43.33,43.23,43.28,108166.0
2022-03-28 10:55:00,43.29,43.36,43.2,43.25,138882.0,43.29,43.36,43.2,43.25,138882.0
2022-03-28 11:00:00,43.25,43.29,42.96,43.08,287398.0,43.25,43.29,42.96,43.08,287398.0
2022-03-28 11:05:00,43.07,43.13,43.0,43.02,109227.0,43.07,43.13,43.0,43.02,109227.0
2022-03-28 11:10:00,43.03,43.07,42.97,43.05,106147.0,43.03,43.07,42.97,43.05,106147.0
2022-03-28 11:15:00,43.05,43.17,43.02,43.16,106165.0,43.05,43.17,43.02,43.16,106165.0
2022-03-28 11:20:00,43.17,43.23,43.07,43.2,131830.0,43.17,43.23,43.07,43.2,131830.0
2022-03-28 11:25:00,43.2,43.2,43.05,43.12,67145.0,43.2,43.2,43.05,43.12,67145.0
2022-03-28 11:30:00,43.12,43.13,42.93,42.94,91977.0,43.12,43.13,42.93,42.94,91977.0
2022-03-28 11:35:00,42.94,43.02,42.87,42.99,186776.0,42.94,43.02,42.87,42.99,186776.0
2022-03-28 11:40:00,42.99,43.07,42.95,43.05,52212.0,42.99,43.07,42.95,43.05,52212.0
2022-03-28 11:45:00,43.05,43.05,42.8,42.8,107430.0,43.05,43.05,42.8,42.8,107430.0
2022-03-28 11:50:00,42.8,42.84,42.74,42.82,143769.0,42.8,42.84,42.74,42.82,143769.0
2022-03-28 11:55:00,42.82,42.85,42.75,42.76,66249.0,42.82,42.85,42.75,42.76,66249.0
2022-03-28 12:00:00,42.76,42.91,42.75,42.9,97252.0,42.76,42.91,42.75,42.9,97252.0
2022-03-28 12:05:00,42.9,42.91,42.6,42.62,259686.0,42.9,42.91,42.6,42.62,259686.0
2022-03-28 12:10:00,42.63,42.73,42.58,42.63,88635.0,42.63,42.73,42.58,42.63,88635.0
2022-03-28 12:15:00,42.63,42.69,42.59,42.68,58557.0,42.63,42.69,42.59,42.68,58557.0
2022-03-28 12:20:00,42.69,42.89,42.68,42.85,84009.0,42.69,42.89,42.68,42.85,84009.0
2022-03-28 12:25:00,42.85,42.9,42.76,42.77,132067.0,42.85,42.9,42.76,42.77,132067.0
2022-03-28 12:30:00,42.76,42.81,42.6,42.71,105707.0,42.76,42.81,42.6,42.71,105707.0
2022-03-28 12:35:00,42.72,42.76,42.67,42.7,81316.0,42.72,42.76,42.67,42.7,81316.0
2022-03-28 12:40:00,42.7,42.87,42.68,42.82,68715.0,42.7,42.87,42.68,42.82,68715.0
2022-03-28 12:45:00,42.83,42.87,42.79,42.85,41537.0,42.83,42.87,42.79,42.85,41537.0
2022-03-28 12:50:00,42.84,42.97,42.84,42.97,30094.0,42.84,42.97,42.84,42.97,30094.0
2022-03-28 12:55:00,43.0,43.0,42.93,42.99,66120.0,43.0,43.0,42.93,42.99,66120.0
2022-03-28 13:00:00,43.0,43.06,42.96,43.01,166437.0,43.0,43.06,42.96,43.01,166437.0
2022-03-28 13:05:00,43.02,43.06,42.89,42.92,54267.0,43.02,43.06,42.89,42.92,54267.0
2022-03-28 13:10:00,42.92,43.02,42.89,42.92,34477.0,42.92,43.02,42.89,42.92,34477.0
2022-03-28 13:15:00,42.93,42.96,42.86,42.89,32697.0,42.93,42.96,42.86,42.89,32697.0
2022-03-28 13:20:00,42.9,43.0,42.89,43.0,38555.0,42.9,43.0,42.89,43.0,38555.0
2022-03-28 13:25:00,43.0,43.19,42.96,43.16,167236.0,43.0,43.19,42.96,43.16,167236.0
2022-03-28 13:30:00,43.16,43.23,43.14,43.16,50670.0,43.16,43.23,43.14,43.16,50670.0
2022-03-28 13:35:00,43.18,43.24,43.1,43.11,83336.0,43.18,43.24,43.1,43.11,83336.0
2022-03-28 13:40:00,43.12,43.21,43.12,43.18,38452.0,43.12,43.21,43.12,43.18,38452.0
2022-03-28 13:45:00,43.19,43.21,43.05,43.12,70640.0,43.19,43.21,43.05,43.12,70640.0
2022-03-28 13:50:00,43.13,43.14,43.06,43.09,36949.0,43.13,43.14,43.06,43.09,36949.0
2022-03-28 13:55:00,43.1,43.14,43.06,43.12,40744.0,43.1,43.14,43.06,43.12,40744.0
2022-03-28 14:00:00,43.11,43.16,43.09,43.1,46930.0,43.11,43.16,43.09,43.1,46930.0
2022-03-28 14:05:00,43.1,43.14,43.05,43.13,25612.0,43.1,43.14,43.05,43.13,25612.0
2022-03-28 14:10:00,43.13,43.16,43.04,43.08,41125.0,43.13,43.16,43.04,43.08,41125.0
2022-03-28 14:15:00,43.08,43.08,43.0,43.04,22619.0,43.08,43.08,43.0,43.04,22619.0
2022-03-28 14:20:00,43.04,43.09,43.0,43.09,31452.0,43.04,43.09,43.0,43.09,31452.0
2022-03-28 14:25:00,43.09,43.14,43.06,43.13,31683.0,43.09,43.14,43.06,43.13,31683.0
2022-03-28 14:30:00,43.12,43.13,43.05,43.1,28563.0,43.12,43.13,43.05,43.1,28563.0
2022-03-28 14:35:00,43.1,43.17,43.08,43.17,45333.0,43.1,43.17,43.08,43.17,45333.0
2022-03-28 14:40:00,43.16,43.23,43.1,43.13,49616.0,43.16,43.23,43.1,43.13,49616.0
2022-03-28 14:45:00,43.14,43.23,43.13,43.2,39443.0,43.14,43.23,43.13,43.2,39443.0
2022-03-28 14:50:00,43.2,43.4,43.18,43.37,126464.0,43.2,43.4,43.18,43.37,126464.0
2022-03-28 14:55:00,43.36,43.47,43.34,43.44,191865.0,43.36,43.47,43.34,43.44,191865.0
2022-03-28 15:00:00,43.43,43.54,43.39,43.46,268527.0,43.43,43.54,43.39,43.46,268527.0
2022-03-28 15:05:00,43.47,43.52,43.45,43.51,86957.0,43.47,43.52,43.45,43.51,86957.0
2022-03-28 15:10:00,43.51,43.56,43.49,43.51,71101.0,43.51,43.56,43.49,43.51,71101.0
2022-03-28 15:15:00,43.51,43.59,43.5,43.54,70473.0,43.51,43.59,43.5,43.54,70473.0
2022-03-28 15:20:00,43.54,43.64,43.53,43.63,82858.0,43.54,43.64,43.53,43.63,82858.0
2022-03-28 15:25:00,43.63,43.74,43.63,43.65,194103.0,43.63,43.74,43.63,43.65,194103.0
2022-03-28 15:30:00,43.65,43.73,43.6,43.64,145401.0,43.65,43.73,43.6,43.64,145401.0
2022-03-28 15:35:00,43.64,43.74,43.59,43.73,284768.0,43.64,43.74,43.59,43.73,284768.0
2022-03-28 15:40:00,43.74,43.89,43.74,43.77,262978.0,43.74,43.89,43.74,43.77,262978.0
2022-03-28 15:45:00,43.77,43.88,43.75,43.82,259544.0,43.77,43.88,43.75,43.82,259544.0
2022-03-28 15:50:00,43.82,43.91,43.75,43.88,369889.0,43.82,43.91,43.75,43.88,369889.0
2022-03-28 15:55:00,43.88,43.89,43.77,43.89,563710.0,43.88,43.89,43.77,43.89,563710.0
2022-03-29 09:30:00,45.37,46.28,45.12,45.79,1298730.0,45.37,46.28,45.12,45.79,1298730.0
2022-03-29 09:35:00,45.82,46.07,45.63,45.92,474753.0,45.82,46.07,45.63,45.92,474753.0
2022-03-29 09:40:00,45.92,46.06,45.54,45.7,384374.0,45.92,46.06,45.54,45.7,384374.0
2022-03-29 09:45:00,45.69,45.93,45.58,45.64,370804.0,45.69,45.93,45.58,45.64,370804.0
2022-03-29 09:50:00,45.63,45.88,45.53,45.71,319037.0,45.63,45.88,45.53,45.71,319037.0
2022-03-29 09:55:00,45.73,45.88,45.34,45.35,306806.0,45.73,45.88,45.34,45.35,306806.0
2022-03-29 10:00:00,45.37,45.51,45.23,45.44,284545.0,45.37,45.51,45.23,45.44,284545.0
2022-03-29 10:05:00,45.44,45.45,45.05,45.15,273863.0,45.44,45.45,45.05,45.15,273863.0
2022-03-29 10:10:00,45.16,45.26,44.84,44.92,258674.0,45.16,45.26,44.84,44.92,258674.0
2022-03-29 10:15:00,44.93,45.32,44.9,45.2,178433.0,44.93,45.32,44.9,45.2,178433.0
2022-03-29 10:20:00,45.2,45.55,45.17,45.45,199208.0,45.2,45.55,45.17,45.45,199208.0
2022-03-29 10:25:00,45.44,45.6,45.4,45.53,179253.0,45.44,45.6,45.4,45.53,179253.0
2022-03-29 10:30:00,45.54,45.6,45.38,45.55,128186.0,45.54,45.6,45.38,45.55,128186.0
2022-03-29 10:35:00,45.54,45.66,45.46,45.55,155280.0,45.54,45.66,45.46,45.55,155280.0
2022-03-29 10:40:00,45.55,45.64,45.36,45.6,153949.0,45.55,45.64,45.36,45.6,153949.0
2022-03-29 10:45:00,45.62,45.7,45.43,45.52,162178.0,45.62,45.7,45.43,45.52,162178.0
2022-03-29 10:50:00,45.53,45.65,45.49,45.63,171124.0,45.53,45.65,45.49,45.63,171124.0
2022-03-29 10:55:00,45.62,45.89,45.61,45.88,201766.0,45.62,45.89,45.61,45.88,201766.0
2022-03-29 11:00:00,45.89,45.9,45.66,45.7,153156.0,45.89,45.9,45.66,45.7,153156.0
2022-03-29 11:05:00,45.68,45.79,45.64,45.68,138798.0,45.68,45.79,45.64,45.68,138798.0
2022-03-29 11:10:00,45.68,45.9,45.68,45.8,178964.0,45.68,45.9,45.68,45.8,178964.0
2022-03-29 11:15:00,45.79,45.8,45.57,45.62,162495.0,45.79,45.8,45.57,45.62,162495.0
2022-03-29 11:20:00,45.62,45.64,45.43,45.53,193007.0,45.62,45.64,45.43,45.53,193007.0
2022-03-29 11:25:00,45.54,45.6,45.35,45.35,214288.0,45.54,45.6,45.35,45.35,214288.0
2022-03-29 11:30:00,45.35,45.43,45.17,45.3,246460.0,45.35,45.43,45.17,45.3,246460.0
2022-03-29 11:35:00,45.3,45.52,45.3,45.52,159791.0,45.3,45.52,45.3,45.52,159791.0
2022-03-29 11:40:00,45.51,45.57,45.45,45.54,103876.0,45.51,45.57,45.45,45.54,103876.0
2022-03-29 11:45:00,45.54,45.64,45.51,45.62,95212.0,45.54,45.64,45.51,45.62,95212.0
2022-03-29 11:50:00,45.59,45.6,45.52,45.58,38831.0,45.59,45.6,45.52,45.58,38831.0
2022-03-29 11:55:00,45.59,45.63,45.53,45.56,80525.0,45.59,45.63,45.53,45.56,80525.0
2022-03-29 12:00:00,45.58,45.58,45.38,45.53,111637.0,45.58,45.58,45.38,45.53,111637.0
2022-03-29 12:05:00,45.53,45.57,45.44,45.48,67720.0,45.53,45.57,45.44,45.48,67720.0
2022-03-29 12:10:00,45.49,45.51,45.39,45.46,68022.0,45.49,45.51,45.39,45.46,68022.0
2022-03-29 12:15:00,45.45,45.62,45.41,45.56,80585.0,45.45,45.62,45.41,45.56,80585.0
2022-03-29 12:20:00,45.57,45.58,45.47,45.52,43228.0,45.57,45.58,45.47,45.52,43228.0
2022-03-29 12:25:00,45.51,45.52,45.41,45.48,62291.0,45.51,45.52,45.41,45.48,62291.0
2022-03-29 12:30:00,45.48,45.52,45.22,45.24,89585.0,45.48,45.52,45.22,45.24,89585.0
2022-03-29 12:35:00,45.25,45.27,45.1,45.14,179360.0,45.25,45.27,45.1,45.14,179360.0
2022-03-29 12:40:00,45.14,45.31,45.13,45.23,60486.0,45.14,45.31,45.13,45.23,60486.0
2022-03-29 12:45:00,45.23,45.39,45.23,45.37,74943.0,45.23,45.39,45.23,45.37,74943.0
2022-03-29 12:50:00,45.37,45.41,45.23,45.23,74331.0,45.37,45.41,45.23,45.23,74331.0
2022-03-29 12:55:00,45.22,45.3,45.16,45.22,105439.0,45.22,45.3,45.16,45.22,105439.0
2022-03-29 13:00:00,45.23,45.24,45.09,45.14,62638.0,45.23,45.24,45.09,45.14,62638.0
2022-03-29 13:05:00,45.13,45.16,45.07,45.14,94055.0,45.13,45.16,45.07,45.14,94055.0
2022-03-29 13:10:00,45.14,45.2,45.12,45.16,49737.0,45.14,45.2,45.12,45.16,49737.0
2022-03-29 13:15:00,45.15,45.29,45.15,45.23,49316.0,45.15,45.29,45.15,45.23,49316.0
2022-03-29 13:20:00,45.23,45.3,45.2,45.28,60976.0,45.23,45.3,45.2,45.28,60976.0
2022-03-29 13:25:00,45.29,45.32,45.25,45.26,100009.0,45.29,45.32,45.25,45.26,100009.0
2022-03-29 13:30:00,45.28,45.36,45.26,45.34,52945.0,45.28,45.36,45.26,45.34,52945.0
2022-03-29 13:35:00,45.34,45.42,45.33,45.41,43188.0,45.34,45.42,45.33,45.41,43188.0
2022-03-29 13:40:00,45.41,45.45,45.39,45.42,37743.0,45.41,45.45,45.39,45.42,37743.0
2022-03-29 13:45:00,45.43,45.48,45.37,45.4,50349.0,45.43,45.48,45.37,45.4,50349.0
2022-03-29 13:50:00,45.4,45.44,45.4,45.41,38605.0,45.4,45.44,45.4,45.41,38605.0
2022-03-29 13:55:00,45.4,45.44,45.36,45.44,42722.0,45.4,45.44,45.36,45.44,42722.0
2022-03-29 14:00:00,45.43,45.51,45.41,45.47,35850.0,45.43,45.51,45.41,45.47,35850.0
2022-03-29 14:05:00,45.47,45.58,45.45,45.57,112125.0,45.47,45.58,45.45,45.57,112125.0
2022-03-29 14:10:00,45.57,45.71,45.56,45.67,141123.0,45.57,45.71,45.56,45.67,141123.0
2022-03-29 14:15:00,45.66,45.69,45.58,45.61,78141.0,45.66,45.69,45.58,45.61,78141.0
2022-03-29 14:20:00,45.6,45.71,45.6,45.7,89970.0,45.6,45.71,45.6,45.7,89970.0
2022-03-29 14:25:00,45.71,45.79,45.68,45.77,90174.0,45.71,45.79,45.68,45.77,90174.0
2022-03-29 14:30:00,45.76,45.87,45.74,45.87,90341.0,45.76,45.87,45.74,45.87,90341.0
2022-03-29 14:35:00,45.87,45.91,45.85,45.86,94714.0,45.87,45.91,45.85,45.86,94714.0
2022-03-29 14:40:00,45.85,45.91,45.84,45.9,107924.0,45.85,45.91,45.84,45.9,107924.0
2022-03-29 14:45:00,45.91,46.06,45.9,45.96,286795.0,45.91,46.06,45.9,45.96,286795.0
2022-03-29 14:50:00,45.96,45.96,45.79,45.8,125934.0,45.96,45.96,45.79,45.8,125934.0
2022-03-29 14:55:00,45.8,45.83,45.72,45.77,95878.0,45.8,45.83,45.72,45.77,95878.0
2022-03-29 15:00:00,45.78,45.78,45.61,45.72,129987.0,45.78,45.78,45.61,45.72,129987.0
2022-03-29 15:05:00,45.72,45.86,45.71,45.8,79385.0,45.72,45.86,45.71,45.8,79385.0
2022-03-29 15:10:00,45.8,45.8,45.66,45.72,119233.0,45.8,45.8,45.66,45.72,119233.0
2022-03-29 15:15:00,45.74,45.78,45.68,45.71,73299.0,45.74,45.78,45.68,45.71,73299.0
2022-03-29 15:20:00,45.71,45.78,45.71,45.72,76169.0,45.71,45.78,45.71,45.72,76169.0
2022-03-29 15:25:00,45.72,45.73,45.63,45.71,95305.0,45.72,45.73,45.63,45.71,95305.0
2022-03-29 15:30:00,45.71,45.78,45.65,45.78,117298.0,45.71,45.78,45.65,45.78,117298.0
2022-03-29 15:35:00,45.78,45.81,45.68,45.72,98351.0,45.78,45.81,45.68,45.72,98351.0
2022-03-29 15:40:00,45.73,45.8,45.7,45.73,128433.0,45.73,45.8,45.7,45.73,128433.0
2022-03-29 15:45:00,45.73,45.75,45.64,45.65,164566.0,45.73,45.75,45.64,45.65,164566.0
2022-03-29 15:50:00,45.65,45.69,45.45,45.54,389749.0,45.65,45.69,45.45,45.54,389749.0
2022-03-29 15:55:00,45.54,45.69,45.53,45.66,511721.0,45.54,45.69,45.53,45.66,511721.0
2022-03-30 09:30:00,45.19,45.47,44.94,45.4,406249.0,45.19,45.47,44.94,45.4,406249.0
2022-03-30 09:35:00,45.44,45.59,45.26,45.5,218779.0,45.44,45.59,45.26,45.5,218779.0
2022-03-30 09:40:00,45.49,45.82,45.49,45.76,219962.0,45.49,45.82,45.49,45.76,219962.0
2022-03-30 09:45:00,45.76,45.88,45.58,45.75,190020.0,45.76,45.88,45.58,45.75,190020.0
2022-03-30 09:50:00,45.74,45.9,45.68,45.73,177237.0,45.74,45.9,45.68,45.73,177237.0
2022-03-30 09:55:00,45.73,45.96,45.67,45.95,139226.0,45.73,45.96,45.67,45.95,139226.0
2022-03-30 10:00:00,45.96,46.03,45.86,45.93,158574.0,45.96,46.03,45.86,45.93,158574.0
2022-03-30 10:05:00,45.93,46.12,45.87,45.95,210125.0,45.93,46.12,45.87,45.95,210125.0
2022-03-30 10:10:00,45.94,45.98,45.82,45.93,193450.0,45.94,45.98,45.82,45.93,193450.0
2022-03-30 10:15:00,45.93,45.93,45.59,45.77,167291.0,45.93,45.93,45.59,45.77,167291.0
2022-03-30 10:20:00,45.78,45.95,45.76,45.8,90483.0,45.78,45.95,45.76,45.8,90483.0
2022-03-30 10:25:00,45.8,45.86,45.69,45.79,78858.0,45.8,45.86,45.69,45.79,78858.0
2022-03-30 10:30:00,45.8,45.85,45.68,45.83,80198.0,45.8,45.85,45.68,45.83,80198.0
2022-03-30 10:35:00,45.82,45.93,45.79,45.85,132149.0,45.82,45.93,45.79,45.85,132149.0
2022-03-30 10:40:00,45.86,45.88,45.78,45.85,80843.0,45.86,45.88,45.78,45.85,80843.0
2022-03-30 10:45:00,45.84,46.03,45.78,45.97,137923.0,45.84,46.03,45.78,45.97,137923.0
2022-03-30 10:50:00,45.96,46.04,45.77,45.77,135601.0,45.96,46.04,45.77,45.77,135601.0
2022-03-30 10:55:00,45.76,45.8,45.66,45.7,102285.0,45.76,45.8,45.66,45.7,102285.0
2022-03-30 11:00:00,45.69,45.84,45.62,45.8,115120.0,45.69,45.84,45.62,45.8,115120.0
2022-03-30 11:05:00,45.81,45.83,45.69,45.71,79726.0,45.81,45.83,45.69,45.71,79726.0
2022-03-30 11:10:00,45.7,45.71,45.53,45.65,159827.0,45.7,45.71,45.53,45.65,159827.0
2022-03-30 11:15:00,45.63,45.73,45.57,45.66,110599.0,45.63,45.73,45.57,45.66,110599.0
2022-03-30 11:20:00,45.67,45.69,45.59,45.61,77267.0,45.67,45.69,45.59,45.61,77267.0
2022-03-30 11:25:00,45.62,45.66,45.52,45.59,67134.0,45.62,45.66,45.52,45.59,67134.0
2022-03-30 11:30:00,45.61,45.69,45.55,45.69,82626.0,45.61,45.69,45.55,45.69,82626.0
2022-03-30 11:35:00,45.67,45.73,45.64,45.69,62277.0,45.67,45.73,45.64,45.69,62277.0
2022-03-30 11:40:00,45.7,45.8,45.67,45.73,59240.0,45.7,45.8,45.67,45.73,59240.0
2022-03-30 11:45:00,45.73,45.84,45.7,45.81,54217.0,45.73,45.84,45.7,45.81,54217.0
2022-03-30 11:50:00,45.79,45.81,45.75,45.79,47217.0,45.79,45.81,45.75,45.79,47217.0
2022-03-30 11:55:00,45.79,45.87,45.73,45.86,61924.0,45.79,45.87,45.73,45.86,61924.0
2022-03-30 12:00:00,45.85,45.88,45.81,45.84,59517.0,45.85,45.88,45.81,45.84,59517.0
2022-03-30 12:05:00,45.84,45.84,45.74,45.79,70261.0,45.84,45.84,45.74,45.79,70261.0
2022-03-30 12:10:00,45.78,45.79,45.72,45.73,97030.0,45.78,45.79,45.72,45.73,97030.0
2022-03-30 12:15:00,45.74,45.78,45.71,45.78,36549.0,45.74,45.78,45.71,45.78,36549.0
2022-03-30 12:20:00,45.78,45.8,45.64,45.76,144077.0,45.78,45.8,45.64,45.76,144077.0
2022-03-30 12:25:00,45.76,45.89,45.75,45.85,68273.0,45.76,45.89,45.75,45.85,68273.0
2022-03-30 12:30:00,45.86,45.87,45.8,45.85,32968.0,45.86,45.87,45.8,45.85,32968.0
2022-03-30 12:35:00,45.85,45.93,45.83,45.93,45220.0,45.85,45.93,45.83,45.93,45220.0
2022-03-30 12:40:00,45.93,45.96,45.85,45.86,48879.0,45.93,45.96,45.85,45.86,48879.0
2022-03-30 12:45:00,45.85,45.9,45.82,45.87,34591.0,45.85,45.9,45.82,45.87,34591.0
2022-03-30 12:50:00,45.87,45.87,45.81,45.83,33164.0,45.87,45.87,45.81,45.83,33164.0
2022-03-30 12:55:00,45.83,45.9,45.8,45.87,41219.0,45.83,45.9,45.8,45.87,41219.0
2022-03-30 13:00:00,45.87,45.89,45.81,45.83,37159.0,45.87,45.89,45.81,45.83,37159.0
2022-03-30 13:05:00,45.84,45.85,45.74,45.78,26890.0,45.84,45.85,45.74,45.78,26890.0
2022-03-30 13:10:00,45.79,45.81,45.74,45.79,35423.0,45.79,45.81,45.74,45.79,35423.0
2022-03-30 13:15:00,45.79,45.79,45.72,45.73,35607.0,45.79,45.79,45.72,45.73,35607.0
2022-03-30 13:20:00,45.74,45.76,45.68,45.76,46601.0,45.74,45.76,45.68,45.76,46601.0
2022-03-30 13:25:00,45.75,45.75,45.66,45.68,48742.0,45.75,45.75,45.66,45.68,48742.0
2022-03-30 13:30:00,45.68,45.75,45.66,45.7,50237.0,45.68,45.75,45.66,45.7,50237.0
2022-03-30 13:35:00,45.69,45.74,45.66,45.67,54017.0,45.69,45.74,45.66,45.67,54017.0
2022-03-30 13:40:00,45.66,45.73,45.65,45.7,77963.0,45.66,45.73,45.65,45.7,77963.0
2022-03-30 13:45:00,45.7,45.82,45.66,45.82,76114.0,45.7,45.82,45.66,45.82,76114.0
2022-03-30 13:50:00,45.81,45.96,45.81,45.95,75019.0,45.81,45.96,45.81,45.95,75019.0
2022-03-30 13:55:00,45.95,45.98,45.9,45.91,63448.0,45.95,45.98,45.9,45.91,63448.0
2022-03-30 14:00:00,45.9,46.02,45.9,46.0,86064.0,45.9,46.02,45.9,46.0,86064.0
2022-03-30 14:05:00,45.99,46.09,45.95,46.06,89634.0,45.99,46.09,45.95,46.06,89634.0
2022-03-30 14:10:00,46.06,46.07,45.97,46.02,52861.0,46.06,46.07,45.97,46.02,52861.0
2022-03-30 14:15:00,46.01,46.01,45.91,45.91,50867.0,46.01,46.01,45.91,45.91,50867.0
2022-03-30 14:20:00,45.91,45.97,45.87,45.96,49876.0,45.91,45.97,45.87,45.96,49876.0
2022-03-30 14:25:00,45.96,45.98,45.89,45.94,43037.0,45.96,45.98,45.89,45.94,43037.0
2022-03-30 14:30:00,45.95,45.99,45.93,45.97,56572.0,45.95,45.99,45.93,45.97,56572.0
2022-03-30 14:35:00,45.97,46.02,45.93,46.0,82621.0,45.97,46.02,45.93,46.0,82621.0
2022-03-30 14:40:00,46.01,46.01,45.89,45.92,56866.0,46.01,46.01,45.89,45.92,56866.0
2022-03-30 14:45:00,45.91,45.93,45.86,45.93,63258.0,45.91,45.93,45.86,45.93,63258.0
2022-03-30 14:50:00,45.92,45.92,45.79,45.8,76888.0,45.92,45.92,45.79,45.8,76888.0
2022-03-30 14:55:00,45.79,45.86,45.78,45.8,33192.0,45.79,45.86,45.78,45.8,33192.0
2022-03-30 15:00:00,45.81,45.82,45.78,45.79,35140.0,45.81,45.82,45.78,45.79,35140.0
2022-03-30 15:05:00,45.8,45.83,45.75,45.83,46392.0,45.8,45.83,45.75,45.83,46392.0
2022-03-30 15:10:00,45.82,45.82,45.74,45.8,88550.0,45.82,45.82,45.74,45.8,88550.0
2022-03-30 15:15:00,45.8,45.81,45.7,45.71,80422.0,45.8,45.81,45.7,45.71,80422.0
2022-03-30 15:20:00,45.7,45.71,45.57,45.6,84655.0,45.7,45.71,45.57,45.6,84655.0
2022-03-30 15:25:00,45.6,45.7,45.57,45.68,92131.0,45.6,45.7,45.57,45.68,92131.0
2022-03-30 15:30:00,45.67,45.83,45.67,45.8,76492.0,45.67,45.83,45.67,45.8,76492.0
2022-03-30 15:35:00,45.8,45.89,45.8,45.83,84186.0,45.8,45.89,45.8,45.83,84186.0
2022-03-30 15:40:00,45.83,45.86,45.75,45.76,122135.0,45.83,45.86,45.75,45.76,122135.0
2022-03-30 15:45:00,45.76,45.94,45.76,45.88,183637.0,45.76,45.94,45.76,45.88,183637.0
2022-03-30 15:50:00,45.88,45.88,45.74,45.79,357807.0,45.88,45.88,45.74,45.79,357807.0
2022-03-30 15:55:00,45.79,45.89,45.79,45.85,523424.0,45.79,45.89,45.79,45.85,523424.0
2022-03-31 09:30:00,46.07,46.18,45.63,45.86,500072.0,46.07,46.18,45.63,45.86,500072.0
2022-03-31 09:35:00,45.84,45.91,45.62,45.7,256328.0,45.84,45.91,45.62,45.7,256328.0
2022-03-31 09:40:00,45.67,46.26,45.63,46.26,350857.0,45.67,46.26,45.63,46.26,350857.0
2022-03-31 09:45:00,46.27,46.42,46.18,46.38,232404.0,46.27,46.42,46.18,46.38,232404.0
2022-03-31 09:50:00,46.36,46.85,46.34,46.69,441600.0,46.36,46.85,46.34,46.69,441600.0
2022-03-31 09:55:00,46.65,46.65,46.31,46.35,227004.0,46.65,46.65,46.31,46.35,227004.0
2022-03-31 10:00:00,46.36,46.36,46.12,46.22,328780.0,46.36,46.36,46.12,46.22,328780.0
2022-03-31 10:05:00,46.23,46.34,46.16,46.28,145043.0,46.23,46.34,46.16,46.28,145043.0
2022-03-31 10:10:00,46.31,46.51,46.22,46.47,204041.0,46.31,46.51,46.22,46.47,204041.0
2022-03-31 10:15:00,46.46,46.56,46.35,46.52,134139.0,46.46,46.56,46.35,46.52,134139.0
2022-03-31 10:20:00,46.52,46.54,46.3,46.4,175365.0,46.52,46.54,46.3,46.4,175365.0
2022-03-31 10:25:00,46.4,46.51,46.31,46.48,86732.0,46.4,46.51,46.31,46.48,86732.0
2022-03-31 10:30:00,46.48,46.49,46.39,46.44,71489.0,46.48,46.49,46.39,46.44,71489.0
2022-03-31 10:35:00,46.45,46.61,46.43,46.57,116800.0,46.45,46.61,46.43,46.57,116800.0
2022-03-31 10:40:00,46.56,46.61,46.53,46.58,76091.0,46.56,46.61,46.53,46.58,76091.0
2022-03-31 10:45:00,46.58,46.74,46.54,46.66,130733.0,46.58,46.74,46.54,46.66,130733.0
2022-03-31 10:50:00,46.65,46.68,46.56,46.59,131983.0,46.65,46.68,46.56,46.59,131983.0
2022-03-31 10:55:00,46.59,46.73,46.57,46.57,109961.0,46.59,46.73,46.57,46.57,109961.0
2022-03-31 11:00:00,46.57,46.61,46.4,46.46,150316.0,46.57,46.61,46.4,46.46,150316.0
2022-03-31 11:05:00,46.47,46.58,46.4,46.48,162108.0,46.47,46.58,46.4,46.48,162108.0
2022-03-31 11:10:00,46.47,46.65,46.44,46.5,89690.0,46.47,46.65,46.44,46.5,89690.0
2022-03-31 11:15:00,46.49,46.51,46.33,46.37,79029.0,46.49,46.51,46.33,46.37,79029.0
2022-03-31 11:20:00,46.32,46.37,46.24,46.32,61112.0,46.32,46.37,46.24,46.32,61112.0
2022-03-31 11:25:00,46.32,46.34,46.25,46.32,100135.0,46.32,46.34,46.25,46.32,100135.0
2022-03-31 11:30:00,46.31,46.41,46.21,46.25,96590.0,46.31,46.41,46.21,46.25,96590.0
2022-03-31 11:35:00,46.25,46.38,46.25,46.37,62576.0,46.25,46.38,46.25,46.37,62576.0
2022-03-31 11:40:00,46.4,46.47,46.38,46.44,74333.0,46.4,46.47,46.38,46.44,74333.0
2022-03-31 11:45:00,46.43,46.49,46.38,46.48,91352.0,46.43,46.49,46.38,46.48,91352.0
2022-03-31 11:50:00,46.47,46.5,46.43,46.47,111612.0,46.47,46.5,46.43,46.47,111612.0
2022-03-31 11:55:00,46.48,46.58,46.44,46.58,124607.0,46.48,46.58,46.44,46.58,124607.0
2022-03-31 12:00:00,46.58,46.63,46.55,46.62,68643.0,46.58,46.63,46.55,46.62,68643.0
2022-03-31 12:05:00,46.62,46.63,46.55,46.59,44417.0,46.62,46.63,46.55,46.59,44417.0
2022-03-31 12:10:00,46.58,46.61,46.48,46.48,87887.0,46.58,46.61,46.48,46.48,87887.0
2022-03-31 12:15:00,46.48,46.55,46.48,46.51,56058.0,46.48,46.55,46.48,46.51,56058.0
2022-03-31 12:20:00,46.51,46.52,46.42,46.44,69947.0,46.51,46.52,46.42,46.44,69947.0
2022-03-31 12:25:00,46.44,46.56,46.43,46.54,75219.0,46.44,46.56,46.43,46.54,75219.0
2022-03-31 12:30:00,46.54,46.57,46.48,46.49,60911.0,46.54,46.57,46.48,46.49,60911.0
2022-03-31 12:35:00,46.49,46.58,46.46,46.52,74413.0,46.49,46.58,46.46,46.52,74413.0
2022-03-31 12:40:00,46.51,46.58,46.46,46.47,54084.0,46.51,46.58,46.46,46.47,54084.0
2022-03-31 12:45:00,46.48,46.49,46.36,46.42,45104.0,46.48,46.49,46.36,46.42,45104.0
2022-03-31 12:50:00,46.41,46.47,46.39,46.46,36476.0,46.41,46.47,46.39,46.46,36476.0
2022-03-31 12:55:00,46.46,46.47,46.37,46.4,45669.0,46.46,46.47,46.37,46.4,45669.0
2022-03-31 13:00:00,46.4,46.48,46.38,46.43,25576.0,46.4,46.48,46.38,46.43,25576.0
2022-03-31 13:05:00,46.43,46.45,46.37,46.43,28040.0,46.43,46.45,46.37,46.43,28040.0
2022-03-31 13:10:00,46.42,46.42,46.33,46.34,30364.0,46.42,46.42,46.33,46.34,30364.0
2022-03-31 13:15:00,46.33,46.4,46.26,46.38,46741.0,46.33,46.4,46.26,46.38,46741.0
2022-03-31 13:20:00,46.37,46.45,46.36,46.44,49004.0,46.37,46.45,46.36,46.44,49004.0
2022-03-31 13:25:00,46.44,46.54,46.42,46.54,39449.0,46.44,46.54,46.42,46.54,39449.0
2022-03-31 13:30:00,46.53,46.6,46.5,46.53,62220.0,46.53,46.6,46.5,46.53,62220.0
2022-03-31 13:35:00,46.54,46.59,46.5,46.52,43579.0,46.54,46.59,46.5,46.52,43579.0
2022-03-31 13:40:00,46.52,46.62,46.52,46.61,43568.0,46.52,46.62,46.52,46.61,43568.0
2022-03-31 13:45:00,46.62,46.64,46.6,46.64,43849.0,46.62,46.64,46.6,46.64,43849.0
2022-03-31 13:50:00,46.64,46.68,46.6,46.62,90369.0,46.64,46.68,46.6,46.62,90369.0
2022-03-31 13:55:00,46.62,46.63,46.55,46.56,56509.0,46.62,46.63,46.55,46.56,56509.0
2022-03-31 14:00:00,46.57,46.58,46.49,46.53,37018.0,46.57,46.58,46.49,46.53,37018.0
2022-03-31 14:05:00,46.52,46.55,46.47,46.52,39985.0,46.52,46.55,46.47,46.52,39985.0
2022-03-31 14:10:00,46.5,46.6,46.49,46.52,59060.0,46.5,46.6,46.49,46.52,59060.0
2022-03-31 14:15:00,46.52,46.54,46.47,46.48,98517.0,46.52,46.54,46.47,46.48,98517.0
2022-03-31 14:20:00,46.48,46.56,46.45,46.55,64993.0,46.48,46.56,46.45,46.55,64993.0
2022-03-31 14:25:00,46.54,46.56,46.47,46.55,53251.0,46.54,46.56,46.47,46.55,53251.0
2022-03-31 14:30:00,46.55,46.6,46.51,46.59,48194.0,46.55,46.6,46.51,46.59,48194.0
2022-03-31 14:35:00,46.6,46.69,46.59,46.66,81664.0,46.6,46.69,46.59,46.66,81664.0
2022-03-31 14:40:00,46.67,46.74,46.64,46.66,121352.0,46.67,46.74,46.64,46.66,121352.0
2022-03-31 14:45:00,46.67,46.71,46.6,46.63,79979.0,46.67,46.71,46.6,46.63,79979.0
2022-03-31 14:50:00,46.63,46.7,46.61,46.67,60223.0,46.63,46.7,46.61,46.67,60223.0
2022-03-31 14:55:00,46.66,46.73,46.63,46.72,74360.0,46.66,46.73,46.63,46.72,74360.0
2022-03-31 15:00:00,46.73,46.86,46.73,46.75,172024.0,46.73,46.86,46.73,46.75,172024.0
2022-03-31 15:05:00,46.75,46.76,46.7,46.73,72267.0,46.75,46.76,46.7,46.73,72267.0
2022-03-31 15:10:00,46.73,46.74,46.66,46.72,89277.0,46.73,46.74,46.66,46.72,89277.0
2022-03-31 15:15:00,46.72,46.72,46.63,46.66,59931.0,46.72,46.72,46.63,46.66,59931.0
2022-03-31 15:20:00,46.65,46.65,46.55,46.59,70245.0,46.65,46.65,46.55,46.59,70245.0
2022-03-31 15:25:00,46.59,46.66,46.59,46.66,64774.0,46.59,46.66,46.59,46.66,64774.0
2022-03-31 15:30:00,46.65,46.71,46.56,46.6,147096.0,46.65,46.71,46.56,46.6,147096.0
2022-03-31 15:35:00,46.6,46.68,46.56,46.64,81082.0,46.6,46.68,46.56,46.64,81082.0
2022-03-31 15:40:00,46.64,46.65,46.51,46.52,128066.0,46.64,46.65,46.51,46.52,128066.0
2022-03-31 15:45:00,46.51,46.55,46.47,46.48,145556.0,46.51,46.55,46.47,46.48,145556.0
2022-03-31 15:50:00,46.47,46.53,46.24,46.41,429859.0,46.47,46.53,46.24,46.41,429859.0
2022-03-31 15:55:00,46.41,46.52,46.34,46.34,689943.0,46.41,46.52,46.34,46.34,689943.0
2022-04-01 09:30:00,46.52,46.64,46.31,46.32,299331.0,46.52,46.64,46.31,46.32,299331.0
2022-04-01 09:35:00,46.32,46.72,46.23,46.7,262405.0,46.32,46.72,46.23,46.7,262405.0
2022-04-01 09:40:00,46.68,46.8,46.43,46.57,256220.0,46.68,46.8,46.43,46.57,256220.0
2022-04-01 09:45:00,46.55,46.74,46.47,46.6,205152.0,46.55,46.74,46.47,46.6,205152.0
2022-04-01 09:50:00,46.6,46.62,46.38,46.53,193967.0,46.6,46.62,46.38,46.53,193967.0
2022-04-01 09:55:00,46.52,46.8,46.45,46.8,121131.0,46.52,46.8,46.45,46.8,121131.0
2022-04-01 10:00:00,46.77,46.77,46.52,46.67,166652.0,46.77,46.77,46.52,46.67,166652.0
2022-04-01 10:05:00,46.69,46.69,46.49,46.58,139076.0,46.69,46.69,46.49,46.58,139076.0
2022-04-01 10:10:00,46.59,46.67,46.43,46.48,146081.0,46.59,46.67,46.43,46.48,146081.0
2022-04-01 10:15:00,46.48,46.52,46.23,46.26,119978.0,46.48,46.52,46.23,46.26,119978.0
2022-04-01 10:20:00,46.24,46.31,46.15,46.16,141772.0,46.24,46.31,46.15,46.16,141772.0
2022-04-01 10:25:00,46.16,46.24,46.06,46.19,128236.0,46.16,46.24,46.06,46.19,128236.0
2022-04-01 10:30:00,46.19,46.33,46.15,46.3,139538.0,46.19,46.33,46.15,46.3,139538.0
2022-04-01 10:35:00,46.32,46.33,46.16,46.17,102432.0,46.32,46.33,46.16,46.17,102432.0
2022-04-01 10:40:00,46.16,46.19,46.03,46.14,84143.0,46.16,46.19,46.03,46.14,84143.0
2022-04-01 10:45:00,46.13,46.21,46.06,46.11,104119.0,46.13,46.21,46.06,46.11,104119.0
2022-04-01 10:50:00,46.11,46.16,46.04,46.08,52596.0,46.11,46.16,46.04,46.08,52596.0
2022-04-01 10:55:00,46.08,46.11,45.98,46.0,96093.0,46.08,46.11,45.98,46.0,96093.0
2022-04-01 11:00:00,46.05,46.16,46.05,46.08,59665.0,46.05,46.16,46.05,46.08,59665.0
2022-04-01 11:05:00,46.09,46.23,46.06,46.18,62296.0,46.09,46.23,46.06,46.18,62296.0
2022-04-01 11:10:00,46.16,46.2,46.08,46.14,41684.0,46.16,46.2,46.08,46.14,41684.0
2022-04-01 11:15:00,46.12,46.14,46.03,46.13,39507.0,46.12,46.14,46.03,46.13,39507.0
2022-04-01 11:20:00,46.13,46.26,46.13,46.24,53766.0,46.13,46.26,46.13,46.24,53766.0
2022-04-01 11:25:00,46.25,46.27,46.08,46.11,54776.0,46.25,46.27,46.08,46.11,54776.0
2022-04-01 11:30:00,46.12,46.15,46.01,46.03,113563.0,46.12,46.15,46.01,46.03,113563.0
2022-04-01 11:35:00,46.02,46.02,45.81,45.95,126418.0,46.02,46.02,45.81,45.95,126418.0
2022-04-01 11:40:00,45.95,45.95,45.83,45.84,44835.0,45.95,45.95,45.83,45.84,44835.0
2022-04-01 11:45:00,45.85,45.99,45.84,45.87,43815.0,45.85,45.99,45.84,45.87,43815.0
2022-04-01 11:50:00,45.88,46.0,45.87,45.97,39859.0,45.88,46.0,45.87,45.97,39859.0
2022-04-01 11:55:00,45.96,45.97,45.9,45.92,36464.0,45.96,45.97,45.9,45.92,36464.0
2022-04-01 12:00:00,45.91,45.92,45.78,45.85,58414.0,45.91,45.92,45.78,45.85,58414.0
2022-04-01 12:05:00,45.84,45.85,45.78,45.83,86276.0,45.84,45.85,45.78,45.83,86276.0
2022-04-01 12:10:00,45.83,45.88,45.81,45.87,32541.0,45.83,45.88,45.81,45.87,32541.0
2022-04-01 12:15:00,45.87,45.92,45.78,45.79,74911.0,45.87,45.92,45.78,45.79,74911.0
2022-04-01 12:20:00,45.79,45.88,45.71,45.86,157476.0,45.79,45.88,45.71,45.86,157476.0
2022-04-01 12:25:00,45.86,45.98,45.86,45.98,43958.0,45.86,45.98,45.86,45.98,43958.0
2022-04-01 12:30:00,45.96,45.98,45.89,45.92,60021.0,45.96,45.98,45.89,45.92,60021.0
2022-04-01 12:35:00,45.91,45.93,45.81,45.86,35733.0,45.91,45.93,45.81,45.86,35733.0
2022-04-01 12:40:00,45.85,45.94,45.81,45.92,37894.0,45.85,45.94,45.81,45.92,37894.0
2022-04-01 12:45:00,45.91,45.94,45.87,45.93,37253.0,45.91,45.94,45.87,45.93,37253.0
2022-04-01 12:50:00,45.94,45.97,45.9,45.96,56523.0,45.94,45.97,45.9,45.96,56523.0
2022-04-01 12:55:00,45.96,46.02,45.96,46.01,73792.0,45.96,46.02,45.96,46.01,73792.0
2022-04-01 13:00:00,45.98,46.03,45.88,45.9,40412.0,45.98,46.03,45.88,45.9,40412.0
2022-04-01 13:05:00,45.91,45.93,45.86,45.87,61007.0,45.91,45.93,45.86,45.87,61007.0
2022-04-01 13:10:00,45.87,45.89,45.77,45.78,74256.0,45.87,45.89,45.77,45.78,74256.0
2022-04-01 13:15:00,45.78,45.79,45.71,45.74,59849.0,45.78,45.79,45.71,45.74,59849.0
2022-04-01 13:20:00,45.74,45.76,45.66,45.73,79840.0,45.74,45.76,45.66,45.73,79840.0
2022-04-01 13:25:00,45.73,45.79,45.71,45.78,51088.0,45.73,45.79,45.71,45.78,51088.0
2022-04-01 13:30:00,45.77,45.81,45.68,45.7,76901.0,45.77,45.81,45.68,45.7,76901.0
2022-04-01 13:35:00,45.7,45.89,45.69,45.86,67141.0,45.7,45.89,45.69,45.86,67141.0
2022-04-01 13:40:00,45.86,45.95,45.84,45.88,110278.0,45.86,45.95,45.84,45.88,110278.0
2022-04-01 13:45:00,45.86,45.91,45.84,45.88,51339.0,45.86,45.91,45.84,45.88,51339.0
2022-04-01 13:50:00,45.88,45.88,45.76,45.79,37573.0,45.88,45.88,45.76,45.79,37573.0
2022-04-01 13:55:00,45.77,45.81,45.77,45.79,44436.0,45.77,45.81,45.77,45.79,44436.0
2022-04-01 14:00:00,45.79,45.84,45.75,45.83,74760.0,45.79,45.84,45.75,45.83,74760.0
2022-04-01 14:05:00,45.83,45.86,45.79,45.84,54475.0,45.83,45.86,45.79,45.84,54475.0
2022-04-01 14:10:00,45.83,45.9,45.78,45.9,74821.0,45.83,45.9,45.78,45.9,74821.0
2022-04-01 14:15:00,45.9,45.91,45.86,45.87,45464.0,45.9,45.91,45.86,45.87,45464.0
2022-04-01 14:20:00,45.87,45.87,45.81,45.82,42586.0,45.87,45.87,45.81,45.82,42586.0
2022-04-01 14:25:00,45.81,45.93,45.8,45.93,78391.0,45.81,45.93,45.8,45.93,78391.0
2022-04-01 14:30:00,45.93,46.07,45.92,46.07,98833.0,45.93,46.07,45.92,46.07,98833.0
2022-04-01 14:35:00,46.05,46.06,45.94,45.97,106648.0,46.05,46.06,45.94,45.97,106648.0
2022-04-01 14:40:00,45.97,46.02,45.91,45.94,70222.0,45.97,46.02,45.91,45.94,70222.0
2022-04-01 14:45:00,45.95,45.98,45.89,45.89,52167.0,45.95,45.98,45.89,45.89,52167.0
2022-04-01 14:50:00,45.89,45.89,45.79,45.8,48293.0,45.89,45.89,45.79,45.8,48293.0
2022-04-01 14:55:00,45.8,45.88,45.79,45.87,47186.0,45.8,45.88,45.79,45.87,47186.0
2022-04-01 15:00:00,45.86,46.0,45.85,45.98,86911.0,45.86,46.0,45.85,45.98,86911.0
2022-04-01 15:05:00,45.97,46.03,45.92,45.94,81957.0,45.97,46.03,45.92,45.94,81957.0
2022-04-01 15:10:00,45.94,45.94,45.81,45.87,69483.0,45.94,45.94,45.81,45.87,69483.0
2022-04-01 15:15:00,45.87,45.9,45.69,45.71,84418.0,45.87,45.9,45.69,45.71,84418.0
2022-04-01 15:20:00,45.7,45.7,45.6,45.63,170688.0,45.7,45.7,45.6,45.63,170688.0
2022-04-01 15:25:00,45.63,45.7,45.62,45.7,115110.0,45.63,45.7,45.62,45.7,115110.0
2022-04-01 15:30:00,45.7,45.75,45.61,45.65,132328.0,45.7,45.75,45.61,45.65,132328.0
2022-04-01 15:35:00,45.65,45.67,45.57,45.6,192238.0,45.65,45.67,45.57,45.6,192238.0
2022-04-01 15:40:00,45.6,45.72,45.59,45.64,198907.0,45.6,45.72,45.59,45.64,198907.0
2022-04-01 15:45:00,45.63,45.71,45.6,45.71,187417.0,45.63,45.71,45.6,45.71,187417.0
2022-04-01 15:50:00,45.71,45.92,45.71,45.8,303211.0,45.71,45.92,45.71,45.8,303211.0
2022-04-01 15:55:00,45.79,45.85,45.76,45.78,439842.0,45.79,45.85,45.76,45.78,439842.0
2022-04-04 09:30:00,45.53,45.53,44.82,44.84,496782.0,45.53,45.53,44.82,44.84,496782.0
2022-04-04 09:35:00,44.84,44.86,44.39,44.47,382620.0,44.84,44.86,44.39,44.47,382620.0
2022-04-04 09:40:00,44.46,44.74,44.33,44.74,390640.0,44.46,44.74,44.33,44.74,390640.0
2022-04-04 09:45:00,44.77,45.08,44.51,45.05,330937.0,44.77,45.08,44.51,45.05,330937.0
2022-04-04 09:50:00,45.06,45.13,44.98,45.0,180366.0,45.06,45.13,44.98,45.0,180366.0
2022-04-04 09:55:00,45.02,45.19,45.0,45.15,97789.0,45.02,45.19,45.0,45.15,97789.0
2022-04-04 10:00:00,45.15,45.21,44.81,44.85,179441.0,45.15,45.21,44.81,44.85,179441.0
2022-04-04 10:05:00,44.87,45.03,44.81,44.99,104176.0,44.87,45.03,44.81,44.99,104176.0
2022-04-04 10:10:00,45.0,45.08,44.8,45.02,132825.0,45.0,45.08,44.8,45.02,132825.0
2022-04-04 10:15:00,45.0,45.18,44.94,45.12,120575.0,45.0,45.18,44.94,45.12,120575.0
2022-04-04 10:20:00,45.12,45.18,45.0,45.13,75078.0,45.12,45.18,45.0,45.13,75078.0
2022-04-04 10:25:00,45.13,45.15,45.01,45.1,109972.0,45.13,45.15,45.01,45.1,109972.0
2022-04-04 10:30:00,45.11,45.11,44.88,44.91,86406.0,45.11,45.11,44.88,44.91,86406.0
2022-04-04 10:35:00,44.91,45.01,44.83,44.88,125108.0,44.91,45.01,44.83,44.88,125108.0
2022-04-04 10:40:00,44.88,44.89,44.75,44.85,122281.0,44.88,44.89,44.75,44.85,122281.0
2022-04-04 10:45:00,44.86,45.06,44.82,45.02,81687.0,44.86,45.06,44.82,45.02,81687.0
2022-04-04 10:50:00,45.01,45.15,44.93,45.1,63802.0,45.01,45.15,44.93,45.1,63802.0
2022-04-04 10:55:00,45.08,45.29,45.08,45.17,150694.0,45.08,45.29,45.08,45.17,150694.0
2022-04-04 11:00:00,45.16,45.39,45.13,45.37,74456.0,45.16,45.39,45.13,45.37,74456.0
2022-04-04 11:05:00,45.37,45.5,45.32,45.46,72642.0,45.37,45.5,45.32,45.46,72642.0
2022-04-04 11:10:00,45.44,45.46,45.33,45.45,112110.0,45.44,45.46,45.33,45.45,112110.0
2022-04-04 11:15:00,45.44,45.46,45.3,45.45,62258.0,45.44,45.46,45.3,45.45,62258.0
2022-04-04 11:20:00,45.44,45.55,45.4,45.53,125411.0,45.44,45.55,45.4,45.53,125411.0
2022-04-04 11:25:00,45.53,45.67,45.5,45.67,65174.0,45.53,45.67,45.5,45.67,65174.0
2022-04-04 11:30:00,45.67,45.78,45.64,45.64,85933.0,45.67,45.78,45.64,45.64,85933.0
2022-04-04 11:35:00,45.63,45.73,45.53,45.6,79272.0,45.63,45.73,45.53,45.6,79272.0
2022-04-04 11:40:00,45.6,45.6,45.44,45.48,94571.0,45.6,45.6,45.44,45.48,94571.0
2022-04-04 11:45:00,45.48,45.52,45.41,45.43,45439.0,45.48,45.52,45.41,45.43,45439.0
2022-04-04 11:50:00,45.43,45.56,45.41,45.51,42104.0,45.43,45.56,45.41,45.51,42104.0
2022-04-04 11:55:00,45.51,45.54,45.48,45.51,44149.0,45.51,45.54,45.48,45.51,44149.0
2022-04-04 12:00:00,45.51,45.54,45.47,45.54,65913.0,45.51,45.54,45.47,45.54,65913.0
2022-04-04 12:05:00,45.54,45.66,45.54,45.63,61564.0,45.54,45.66,45.54,45.63,61564.0
2022-04-04 12:10:00,45.62,45.71,45.61,45.71,40760.0,45.62,45.71,45.61,45.71,40760.0
2022-04-04 12:15:00,45.69,45.77,45.68,45.7,50653.0,45.69,45.77,45.68,45.7,50653.0
2022-04-04 12:20:00,45.71,45.73,45.64,45.64,44476.0,45.71,45.73,45.64,45.64,44476.0
2022-04-04 12:25:00,45.65,45.74,45.61,45.71,53303.0,45.65,45.74,45.61,45.71,53303.0
2022-04-04 12:30:00,45.71,45.73,45.68,45.71,41228.0,45.71,45.73,45.68,45.71,41228.0
2022-04-04 12:35:00,45.7,45.79,45.68,45.71,80225.0,45.7,45.79,45.68,45.71,80225.0
2022-04-04 12:40:00,45.7,45.75,45.65,45.73,58576.0,45.7,45.75,45.65,45.73,58576.0
2022-04-04 12:45:00,45.73,45.85,45.73,45.79,67088.0,45.73,45.85,45.73,45.79,67088.0
2022-04-04 12:50:00,45.78,45.82,45.75,45.81,53432.0,45.78,45.82,45.75,45.81,53432.0
2022-04-04 12:55:00,45.8,45.81,45.76,45.77,53073.0,45.8,45.81,45.76,45.77,53073.0
2022-04-04 13:00:00,45.76,45.81,45.73,45.8,43507.0,45.76,45.81,45.73,45.8,43507.0
2022-04-04 13:05:00,45.8,45.88,45.77,45.8,54886.0,45.8,45.88,45.77,45.8,54886.0
2022-04-04 13:10:00,45.8,45.81,45.75,45.77,33213.0,45.8,45.81,45.75,45.77,33213.0
2022-04-04 13:15:00,45.78,45.9,45.75,45.89,53800.0,45.78,45.9,45.75,45.89,53800.0
2022-04-04 13:20:00,45.88,45.96,45.86,45.91,64588.0,45.88,45.96,45.86,45.91,64588.0
2022-04-04 13:25:00,45.9,45.95,45.88,45.91,43046.0,45.9,45.95,45.88,45.91,43046.0
2022-04-04 13:30:00,45.9,45.92,45.87,45.87,22181.0,45.9,45.92,45.87,45.87,22181.0
2022-04-04 13:35:00,45.87,45.88,45.82,45.83,23343.0,45.87,45.88,45.82,45.83,23343.0
2022-04-04 13:40:00,45.84,45.87,45.78,45.86,38229.0,45.84,45.87,45.78,45.86,38229.0
2022-04-04 13:45:00,45.86,45.87,45.79,45.81,49249.0,45.86,45.87,45.79,45.81,49249.0
2022-04-04 13:50:00,45.81,45.91,45.77,45.88,39191.0,45.81,45.91,45.77,45.88,39191.0
2022-04-04 13:55:00,45.88,45.93,45.87,45.93,43261.0,45.88,45.93,45.87,45.93,43261.0
2022-04-04 14:00:00,45.92,45.92,45.84,45.85,57138.0,45.92,45.92,45.84,45.85,57138.0
2022-04-04 14:05:00,45.86,45.87,45.71,45.74,73663.0,45.86,45.87,45.71,45.74,73663.0
2022-04-04 14:10:00,45.73,45.8,45.73,45.79,41814.0,45.73,45.8,45.73,45.79,41814.0
2022-04-04 14:15:00,45.79,45.96,45.79,45.93,68733.0,45.79,45.96,45.79,45.93,68733.0
2022-04-04 14:20:00,45.92,45.94,45.88,45.94,34489.0,45.92,45.94,45.88,45.94,34489.0
2022-04-04 14:25:00,45.93,45.99,45.92,45.98,46510.0,45.93,45.99,45.92,45.98,46510.0
2022-04-04 14:30:00,45.98,46.0,45.93,45.95,48441.0,45.98,46.0,45.93,45.95,48441.0
2022-04-04 14:35:00,45.95,45.99,45.91,45.94,40530.0,45.95,45.99,45.91,45.94,40530.0
2022-04-04 14:40:00,45.94,45.95,45.89,45.95,39456.0,45.94,45.95,45.89,45.95,39456.0
2022-04-04 14:45:00,45.95,46.01,45.94,45.99,55705.0,45.95,46.01,45.94,45.99,55705.0
2022-04-04 14:50:00,45.98,45.99,45.91,45.94,49165.0,45.98,45.99,45.91,45.94,49165.0
2022-04-04 14:55:00,45.94,45.95,45.88,45.89,53002.0,45.94,45.95,45.88,45.89,53002.0
2022-04-04 15:00:00,45.9,45.94,45.8,45.83,58290.0,45.9,45.94,45.8,45.83,58290.0
2022-04-04 15:05:00,45.83,45.85,45.78,45.84,60702.0,45.83,45.85,45.78,45.84,60702.0
2022-04-04 15:10:00,45.84,45.85,45.71,45.75,83805.0,45.84,45.85,45.71,45.75,83805.0
2022-04-04 15:15:00,45.75,45.78,45.68,45.71,57778.0,45.75,45.78,45.68,45.71,57778.0
2022-04-04 15:20:00,45.71,45.78,45.69,45.74,75814.0,45.71,45.78,45.69,45.74,75814.0
2022-04-04 15:25:00,45.73,45.76,45.67,45.73,54564.0,45.73,45.76,45.67,45.73,54564.0
2022-04-04 15:30:00,45.74,45.75,45.67,45.69,59509.0,45.74,45.75,45.67,45.69,59509.0
2022-04-04 15:35:00,45.69,45.8,45.68,45.71,68916.0,45.69,45.8,45.68,45.71,68916.0
2022-04-04 15:40:00,45.71,45.72,45.58,45.6,73644.0,45.71,45.72,45.58,45.6,73644.0
2022-04-04 15:45:00,45.6,45.64,45.52,45.53,105376.0,45.6,45.64,45.52,45.53,105376.0
2022-04-04 15:50:00,45.54,45.66,45.49,45.53,210320.0,45.54,45.66,45.49,45.53,210320.0
2022-04-04 15:55:00,45.52,45.57,45.46,45.53,301585.0,45.52,45.57,45.46,45.53,301585.0
2022-04-05 09:30:00,45.65,45.96,45.43,45.96,419060.0,45.65,45.96,45.43,45.96,419060.0
2022-04-05 09:35:00,45.96,46.04,45.45,45.49,268507.0,45.96,46.04,45.45,45.49,268507.0
2022-04-05 09:40:00,45.46,45.48,45.16,45.39,289124.0,45.46,45.48,45.16,45.39,289124.0
2022-04-05 09:45:00,45.41,45.63,45.28,45.41,188505.0,45.41,45.63,45.28,45.41,188505.0
2022-04-05 09:50:00,45.42,45.42,45.06,45.17,261778.0,45.42,45.42,45.06,45.17,261778.0
2022-04-05 09:55:00,45.16,45.23,44.84,45.19,351064.0,45.16,45.23,44.84,45.19,351064.0
2022-04-05 10:00:00,45.19,45.34,45.05,45.14,122263.0,45.19,45.34,45.05,45.14,122263.0
2022-04-05 10:05:00,45.13,45.13,44.76,44.77,202066.0,45.13,45.13,44.76,44.77,202066.0
2022-04-05 10:10:00,44.78,44.79,44.57,44.72,206521.0,44.78,44.79,44.57,44.72,206521.0
2022-04-05 10:15:00,44.7,44.7,44.44,44.48,154476.0,44.7,44.7,44.44,44.48,154476.0
2022-04-05 10:20:00,44.47,44.65,44.43,44.62,173345.0,44.47,44.65,44.43,44.62,173345.0
2022-04-05 10:25:00,44.64,44.87,44.63,44.86,184278.0,44.64,44.87,44.63,44.86,184278.0
2022-04-05 10:30:00,44.85,44.89,44.75,44.77,129044.0,44.85,44.89,44.75,44.77,129044.0
2022-04-05 10:35:00,44.76,44.76,44.52,44.53,105959.0,44.76,44.76,44.52,44.53,105959.0
2022-04-05 10:40:00,44.53,44.6,44.44,44.5,143898.0,44.53,44.6,44.44,44.5,143898.0
2022-04-05 10:45:00,44.48,44.5,44.31,44.38,131902.0,44.48,44.5,44.31,44.38,131902.0
2022-04-05 10:50:00,44.38,44.51,44.34,44.37,158073.0,44.38,44.51,44.34,44.37,158073.0
2022-04-05 10:55:00,44.37,44.41,44.29,44.4,173129.0,44.37,44.41,44.29,44.4,173129.0
2022-04-05 11:00:00,44.4,44.47,44.13,44.16,168760.0,44.4,44.47,44.13,44.16,168760.0
2022-04-05 11:05:00,44.17,44.22,44.08,44.22,133636.0,44.17,44.22,44.08,44.22,133636.0
2022-04-05 11:10:00,44.21,44.31,44.1,44.29,98675.0,44.21,44.31,44.1,44.29,98675.0
2022-04-05 11:15:00,44.29,44.45,44.25,44.34,92789.0,44.29,44.45,44.25,44.34,92789.0
2022-04-05 11:20:00,44.33,44.41,44.2,44.23,96914.0,44.33,44.41,44.2,44.23,96914.0
2022-04-05 11:25:00,44.22,44.44,44.18,44.41,106154.0,44.22,44.44,44.18,44.41,106154.0
2022-04-05 11:30:00,44.4,44.62,44.4,44.59,88786.0,44.4,44.62,44.4,44.59,88786.0
2022-04-05 11:35:00,44.57,44.61,44.43,44.46,103076.0,44.57,44.61,44.43,44.46,103076.0
2022-04-05 11:40:00,44.45,44.52,44.4,44.46,89539.0,44.45,44.52,44.4,44.46,89539.0
2022-04-05 11:45:00,44.45,44.5,44.32,44.39,148794.0,44.45,44.5,44.32,44.39,148794.0
2022-04-05 11:50:00,44.39,44.49,44.38,44.42,56335.0,44.39,44.49,44.38,44.42,56335.0
2022-04-05 11:55:00,44.42,44.61,44.39,44.6,75154.0,44.42,44.61,44.39,44.6,75154.0
2022-04-05 12:00:00,44.59,44.63,44.46,44.58,81599.0,44.59,44.63,44.46,44.58,81599.0
2022-04-05 12:05:00,44.58,44.65,44.53,44.53,69168.0,44.58,44.65,44.53,44.53,69168.0
2022-04-05 12:10:00,44.53,44.53,44.35,44.37,70106.0,44.53,44.53,44.35,44.37,70106.0
2022-04-05 12:15:00,44.38,44.41,44.25,44.26,46013.0,44.38,44.41,44.25,44.26,46013.0
2022-04-05 12:20:00,44.26,44.36,44.26,44.35,96206.0,44.26,44.36,44.26,44.35,96206.0
2022-04-05 12:25:00,44.34,44.44,44.34,44.41,64206.0,44.34,44.44,44.34,44.41,64206.0
2022-04-05 12:30:00,44.42,44.48,44.34,44.4,84379.0,44.42,44.48,44.34,44.4,84379.0
2022-04-05 12:35:00,44.39,44.46,44.35,44.44,30548.0,44.39,44.46,44.35,44.44,30548.0
2022-04-05 12:40:00,44.42,44.46,44.36,44.37,44845.0,44.42,44.46,44.36,44.37,44845.0
2022-04-05 12:45:00,44.37,44.47,44.36,44.46,30434.0,44.37,44.47,44.36,44.46,30434.0
2022-04-05 12:50:00,44.47,44.5,44.45,44.48,30542.0,44.47,44.5,44.45,44.48,30542.0
2022-04-05 12:55:00,44.49,44.52,44.45,44.51,51247.0,44.49,44.52,44.45,44.51,51247.0
2022-04-05 13:00:00,44.51,44.54,44.44,44.53,66524.0,44.51,44.54,44.44,44.53,66524.0
2022-04-05 13:05:00,44.53,44.63,44.47,44.63,88015.0,44.53,44.63,44.47,44.63,88015.0
2022-04-05 13:10:00,44.63,44.66,44.58,44.64,50244.0,44.63,44.66,44.58,44.64,50244.0
2022-04-05 13:15:00,44.64,44.8,44.63,44.8,101088.0,44.64,44.8,44.63,44.8,101088.0
2022-04-05 13:20:00,44.81,44.86,44.78,44.8,70857.0,44.81,44.86,44.78,44.8,70857.0
2022-04-05 13:25:00,44.8,44.8,44.71,44.73,33603.0,44.8,44.8,44.71,44.73,33603.0
2022-04-05 13:30:00,44.7,44.71,44.64,44.65,46584.0,44.7,44.71,44.64,44.65,46584.0
2022-04-05 13:35:00,44.65,44.71,44.62,44.7,30315.0,44.65,44.71,44.62,44.7,30315.0
2022-04-05 13:40:00,44.7,44.73,44.66,44.68,34239.0,44.7,44.73,44.66,44.68,34239.0
2022-04-05 13:45:00,44.68,44.69,44.52,44.53,47319.0,44.68,44.69,44.52,44.53,47319.0
2022-04-05 13:50:00,44.53,44.56,44.43,44.47,65694.0,44.53,44.56,44.43,44.47,65694.0
2022-04-05 13:55:00,44.47,44.49,44.4,44.47,31046.0,44.47,44.49,44.4,44.47,31046.0
2022-04-05 14:00:00,44.46,44.48,44.34,44.36,54915.0,44.46,44.48,44.34,44.36,54915.0
2022-04-05 14:05:00,44.36,44.39,44.27,44.37,57604.0,44.36,44.39,44.27,44.37,57604.0
2022-04-05 14:10:00,44.38,44.41,44.34,44.41,62567.0,44.38,44.41,44.34,44.41,62567.0
2022-04-05 14:15:00,44.42,44.57,44.41,44.57,93823.0,44.42,44.57,44.41,44.57,93823.0
2022-04-05 14:20:00,44.57,44.61,44.47,44.49,81182.0,44.57,44.61,44.47,44.49,81182.0
2022-04-05 14:25:00,44.48,44.54,44.41,44.43,60147.0,44.48,44.54,44.41,44.43,60147.0
2022-04-05 14:30:00,44.42,44.43,44.32,44.34,77682.0,44.42,44.43,44.32,44.34,77682.0
2022-04-05 14:35:00,44.34,44.39,44.3,44.3,73437.0,44.34,44.39,44.3,44.3,73437.0
2022-04-05 14:40:00,44.3,44.56,44.28,44.55,108056.0,44.3,44.56,44.28,44.55,108056.0
2022-04-05 14:45:00,44.54,44.56,44.45,44.48,52610.0,44.54,44.56,44.45,44.48,52610.0
2022-04-05 14:50:00,44.48,44.53,44.44,44.49,56909.0,44.48,44.53,44.44,44.49,56909.0
2022-04-05 14:55:00,44.5,44.53,44.37,44.39,48159.0,44.5,44.53,44.37,44.39,48159.0
2022-04-05 15:00:00,44.4,44.45,44.36,44.37,52892.0,44.4,44.45,44.36,44.37,52892.0
2022-04-05 15:05:00,44.37,44.42,44.34,44.42,59402.0,44.37,44.42,44.34,44.42,59402.0
2022-04-05 15:10:00,44.44,44.46,44.34,44.35,93266.0,44.44,44.46,44.34,44.35,93266.0
2022-04-05 15:15:00,44.35,44.43,44.35,44.42,82420.0,44.35,44.43,44.35,44.42,82420.0
2022-04-05 15:20:00,44.42,44.52,44.4,44.48,113114.0,44.42,44.52,44.4,44.48,113114.0
2022-04-05 15:25:00,44.48,44.49,44.35,44.35,59755.0,44.48,44.49,44.35,44.35,59755.0
2022-04-05 15:30:00,44.36,44.36,44.24,44.26,113252.0,44.36,44.36,44.24,44.26,113252.0
2022-04-05 15:35:00,44.25,44.69,44.22,44.59,454077.0,44.25,44.69,44.22,44.59,454077.0
2022-04-05 15:40:00,44.59,44.82,44.44,44.62,529802.0,44.59,44.82,44.44,44.62,529802.0
2022-04-05 15:45:00,44.62,44.82,44.56,44.78,321448.0,44.62,44.82,44.56,44.78,321448.0
2022-04-05 15:50:00,44.77,44.77,44.56,44.66,337654.0,44.77,44.77,44.56,44.66,337654.0
2022-04-05 15:55:00,44.67,44.77,44.66,44.71,606767.0,44.67,44.77,44.66,44.71,606767.0
2022-04-06 09:30:00,43.26,43.34,42.55,42.77,644887.0,43.26,43.34,42.55,42.77,644887.0
2022-04-06 09:35:00,42.79,42.9,42.46,42.72,584051.0,42.79,42.9,42.46,42.72,584051.0
2022-04-06 09:40:00,42.71,42.89,42.53,42.6,352271.0,42.71,42.89,42.53,42.6,352271.0
2022-04-06 09:45:00,42.61,42.85,42.44,42.5,383328.0,42.61,42.85,42.44,42.5,383328.0
2022-04-06 09:50:00,42.49,42.49,42.29,42.36,264239.0,42.49,42.49,42.29,42.36,264239.0
2022-04-06 09:55:00,42.34,42.37,42.09,42.1,305304.0,42.34,42.37,42.09,42.1,305304.0
2022-04-06 10:00:00,42.1,42.12,41.77,41.84,384948.0,42.1,42.12,41.77,41.84,384948.0
2022-04-06 10:05:00,41.84,41.84,41.56,41.7,413497.0,41.84,41.84,41.56,41.7,413497.0
2022-04-06 10:10:00,41.7,41.8,41.46,41.61,477588.0,41.7,41.8,41.46,41.61,477588.0
2022-04-06 10:15:00,41.6,41.93,41.6,41.85,399252.0,41.6,41.93,41.6,41.85,399252.0
2022-04-06 10:20:00,41.86,42.2,41.81,42.18,271283.0,41.86,42.2,41.81,42.18,271283.0
2022-04-06 10:25:00,42.18,42.28,42.04,42.27,179203.0,42.18,42.28,42.04,42.27,179203.0
2022-04-06 10:30:00,42.26,42.63,42.26,42.62,242634.0,42.26,42.63,42.26,42.62,242634.0
2022-04-06 10:35:00,42.62,43.04,42.62,42.99,199702.0,42.62,43.04,42.62,42.99,199702.0
2022-04-06 10:40:00,42.97,43.18,42.89,43.17,192457.0,42.97,43.18,42.89,43.17,192457.0
2022-04-06 10:45:00,43.15,43.25,43.07,43.16,238216.0,43.15,43.25,43.07,43.16,238216.0
2022-04-06 10:50:00,43.17,43.28,42.82,42.86,292622.0,43.17,43.28,42.82,42.86,292622.0
2022-04-06 10:55:00,42.86,42.98,42.81,42.83,158268.0,42.86,42.98,42.81,42.83,158268.0
2022-04-06 11:00:00,42.83,43.05,42.82,43.04,184996.0,42.83,43.05,42.82,43.04,184996.0
2022-04-06 11:05:00,43.03,43.14,42.96,42.98,182365.0,43.03,43.14,42.96,42.98,182365.0
2022-04-06 11:10:00,42.97,43.03,42.88,42.98,145612.0,42.97,43.03,42.88,42.98,145612.0
2022-04-06 11:15:00,42.99,43.03,42.86,42.89,101513.0,42.99,43.03,42.86,42.89,101513.0
2022-04-06 11:20:00,42.89,43.11,42.88,42.98,136002.0,42.89,43.11,42.88,42.98,136002.0
2022-04-06 11:25:00,42.99,43.05,42.92,42.98,112097.0,42.99,43.05,42.92,42.98,112097.0
2022-04-06 11:30:00,42.98,43.0,42.81,42.92,164236.0,42.98,43.0,42.81,42.92,164236.0
2022-04-06 11:35:00,42.91,42.96,42.8,42.94,124896.0,42.91,42.96,42.8,42.94,124896.0
2022-04-06 11:40:00,42.93,43.02,42.78,42.8,123853.0,42.93,43.02,42.78,42.8,123853.0
2022-04-06 11:45:00,42.81,42.89,42.69,42.84,140003.0,42.81,42.89,42.69,42.84,140003.0
2022-04-06 11:50:00,42.84,42.89,42.76,42.89,81768.0,42.84,42.89,42.76,42.89,81768.0
2022-04-06 11:55:00,42.89,42.96,42.81,42.86,114026.0,42.89,42.96,42.81,42.86,114026.0
2022-04-06 12:00:00,42.86,42.99,42.85,42.96,134755.0,42.86,42.99,42.85,42.96,134755.0
2022-04-06 12:05:00,42.97,42.98,42.82,42.84,91398.0,42.97,42.98,42.82,42.84,91398.0
2022-04-06 12:10:00,42.83,42.9,42.78,42.86,92906.0,42.83,42.9,42.78,42.86,92906.0
2022-04-06 12:15:00,42.86,42.86,42.71,42.75,77107.0,42.86,42.86,42.71,42.75,77107.0
2022-04-06 12:20:00,42.74,42.78,42.61,42.77,118983.0,42.74,42.78,42.61,42.77,118983.0
2022-04-06 12:25:00,42.78,42.8,42.67,42.77,60154.0,42.78,42.8,42.67,42.77,60154.0
2022-04-06 12:30:00,42.79,42.79,42.67,42.75,43597.0,42.79,42.79,42.67,42.75,43597.0
2022-04-06 12:35:00,42.75,42.79,42.66,42.75,47881.0,42.75,42.79,42.66,42.75,47881.0
2022-04-06 12:40:00,42.74,42.79,42.7,42.72,36617.0,42.74,42.79,42.7,42.72,36617.0
2022-04-06 12:45:00,42.72,42.77,42.65,42.75,60488.0,42.72,42.77,42.65,42.75,60488.0
2022-04-06 12:50:00,42.74,42.81,42.72,42.8,52100.0,42.74,42.81,42.72,42.8,52100.0
2022-04-06 12:55:00,42.81,42.93,42.81,42.88,66993.0,42.81,42.93,42.81,42.88,66993.0
2022-04-06 13:00:00,42.87,42.93,42.81,42.91,40320.0,42.87,42.93,42.81,42.91,40320.0
2022-04-06 13:05:00,42.91,42.96,42.81,42.85,38476.0,42.91,42.96,42.81,42.85,38476.0
2022-04-06 13:10:00,42.85,42.95,42.84,42.94,52475.0,42.85,42.95,42.84,42.94,52475.0
2022-04-06 13:15:00,42.93,43.09,42.92,43.09,80482.0,42.93,43.09,42.92,43.09,80482.0
2022-04-06 13:20:00,43.09,43.23,43.08,43.21,77535.0,43.09,43.23,43.08,43.21,77535.0
2022-04-06 13:25:00,43.21,43.26,43.14,43.19,74719.0,43.21,43.26,43.14,43.19,74719.0
2022-04-06 13:30:00,43.18,43.22,43.11,43.18,50164.0,43.18,43.22,43.11,43.18,50164.0
2022-04-06 13:35:00,43.18,43.22,43.06,43.2,89521.0,43.18,43.22,43.06,43.2,89521.0
2022-04-06 13:40:00,43.19,43.42,43.17,43.37,123919.0,43.19,43.42,43.17,43.37,123919.0
2022-04-06 13:45:00,43.36,43.41,43.28,43.41,92738.0,43.36,43.41,43.28,43.41,92738.0
2022-04-06 13:50:00,43.41,43.6,43.41,43.55,172553.0,43.41,43.6,43.41,43.55,172553.0
2022-04-06 13:55:00,43.54,43.57,43.32,43.32,105582.0,43.54,43.57,43.32,43.32,105582.0
2022-04-06 14:00:00,43.3,43.62,43.18,43.43,244870.0,43.3,43.62,43.18,43.43,244870.0
2022-04-06 14:05:00,43.44,43.47,43.16,43.22,98128.0,43.44,43.47,43.16,43.22,98128.0
2022-04-06 14:10:00,43.21,43.21,43.0,43.03,119980.0,43.21,43.21,43.0,43.03,119980.0
2022-04-06 14:15:00,43.02,43.05,42.95,42.98,98590.0,43.02,43.05,42.95,42.98,98590.0
2022-04-06 14:20:00,42.99,43.1,42.95,43.06,94978.0,42.99,43.1,42.95,43.06,94978.0
2022-04-06 14:25:00,43.07,43.15,42.98,43.02,72432.0,43.07,43.15,42.98,43.02,72432.0
2022-04-06 14:30:00,43.01,43.3,42.97,43.23,150780.0,43.01,43.3,42.97,43.23,150780.0
2022-04-06 14:35:00,43.23,43.4,43.18,43.24,116525.0,43.23,43.4,43.18,43.24,116525.0
2022-04-06 14:40:00,43.23,43.33,43.18,43.25,64990.0,43.23,43.33,43.18,43.25,64990.0
2022-04-06 14:45:00,43.23,43.4,43.23,43.26,84165.0,43.23,43.4,43.23,43.26,84165.0
2022-04-06 14:50:00,43.28,43.44,43.27,43.41,71280.0,43.28,43.44,43.27,43.41,71280.0
2022-04-06 14:55:00,43.41,43.55,43.41,43.49,105722.0,43.41,43.55,43.41,43.49,105722.0
2022-04-06 15:00:00,43.5,43.69,43.5,43.69,136554.0,43.5,43.69,43.5,43.69,136554.0
2022-04-06 15:05:00,43.69,43.69,43.51,43.57,123684.0,43.69,43.69,43.51,43.57,123684.0
2022-04-06 15:10:00,43.58,43.67,43.54,43.63,154860.0,43.58,43.67,43.54,43.63,154860.0
2022-04-06 15:15:00,43.63,43.7,43.5,43.5,111327.0,43.63,43.7,43.5,43.5,111327.0
2022-04-06 15:20:00,43.51,43.52,43.26,43.27,83288.0,43.51,43.52,43.26,43.27,83288.0
2022-04-06 15:25:00,43.27,43.28,43.16,43.18,104960.0,43.27,43.28,43.16,43.18,104960.0
2022-04-06 15:30:00,43.17,43.19,43.09,43.13,145681.0,43.17,43.19,43.09,43.13,145681.0
2022-04-06 15:35:00,43.13,43.29,43.09,43.27,154536.0,43.13,43.29,43.09,43.27,154536.0
2022-04-06 15:40:00,43.26,43.31,43.18,43.22,171928.0,43.26,43.31,43.18,43.22,171928.0
2022-04-06 15:45:00,43.21,43.27,43.15,43.21,227050.0,43.21,43.27,43.15,43.21,227050.0
2022-04-06 15:50:00,43.21,43.26,43.05,43.08,345448.0,43.21,43.26,43.05,43.08,345448.0
2022-04-06 15:55:00,43.08,43.1,43.0,43.07,417734.0,43.08,43.1,43.0,43.07,417734.0
2022-04-07 09:30:00,42.83,42.83,42.31,42.66,301191.0,42.83,42.83,42.31,42.66,301191.0
2022-04-07 09:35:00,42.68,42.86,42.48,42.72,187054.0,42.68,42.86,42.48,42.72,187054.0
2022-04-07 09:40:00,42.69,42.83,42.51,42.66,163942.0,42.69,42.83,42.51,42.66,163942.0
2022-04-07 09:45:00,42.66,42.76,42.27,42.3,150271.0,42.66,42.76,42.27,42.3,150271.0
2022-04-07 09:50:00,42.32,42.41,42.16,42.17,105572.0,42.32,42.41,42.16,42.17,105572.0
2022-04-07 09:55:00,42.17,42.17,41.88,42.05,196044.0,42.17,42.17,41.88,42.05,196044.0
2022-04-07 10:00:00,42.05,42.06,41.73,41.78,229205.0,42.05,42.06,41.73,41.78,229205.0
2022-04-07 10:05:00,41.8,41.82,41.53,41.69,266877.0,41.8,41.82,41.53,41.69,266877.0
2022-04-07 10:10:00,41.68,41.82,41.52,41.77,217594.0,41.68,41.82,41.52,41.77,217594.0
2022-04-07 10:15:00,41.76,41.76,41.51,41.58,183676.0,41.76,41.76,41.51,41.58,183676.0
2022-04-07 10:20:00,41.57,41.6,41.35,41.43,277868.0,41.57,41.6,41.35,41.43,277868.0
2022-04-07 10:25:00,41.43,41.56,41.35,41.47,155094.0,41.43,41.56,41.35,41.47,155094.0
2022-04-07 10:30:00,41.47,41.67,41.45,41.67,190657.0,41.47,41.67,41.45,41.67,190657.0
2022-04-07 10:35:00,41.68,41.82,41.66,41.78,112290.0,41.68,41.82,41.66,41.78,112290.0
2022-04-07 10:40:00,41.77,41.78,41.5,41.6,173267.0,41.77,41.78,41.5,41.6,173267.0
2022-04-07 10:45:00,41.59,41.68,41.54,41.55,192615.0,41.59,41.68,41.54,41.55,192615.0
2022-04-07 10:50:00,41.55,41.82,41.54,41.82,108774.0,41.55,41.82,41.54,41.82,108774.0
2022-04-07 10:55:00,41.82,41.84,41.6,41.74,132498.0,41.82,41.84,41.6,41.74,132498.0
2022-04-07 11:00:00,41.73,41.93,41.71,41.88,131069.0,41.73,41.93,41.71,41.88,131069.0
2022-04-07 11:05:00,41.88,41.88,41.73,41.8,92787.0,41.88,41.88,41.73,41.8,92787.0
2022-04-07 11:10:00,41.8,41.91,41.73,41.88,189545.0,41.8,41.91,41.73,41.88,189545.0
2022-04-07 11:15:00,41.88,41.88,41.75,41.81,83124.0,41.88,41.88,41.75,41.81,83124.0
2022-04-07 11:20:00,41.81,41.91,41.76,41.91,61342.0,41.81,41.91,41.76,41.91,61342.0
2022-04-07 11:25:00,41.91,41.94,41.77,41.8,134788.0,41.91,41.94,41.77,41.8,134788.0
2022-04-07 11:30:00,41.82,41.82,41.65,41.77,62149.0,41.82,41.82,41.65,41.77,62149.0
2022-04-07 11:35:00,41.81,41.87,41.72,41.79,44647.0,41.81,41.87,41.72,41.79,44647.0
2022-04-07 11:40:00,41.79,41.87,41.68,41.72,50828.0,41.79,41.87,41.68,41.72,50828.0
2022-04-07 11:45:00,41.71,41.81,41.68,41.71,69875.0,41.71,41.81,41.68,41.71,69875.0
2022-04-07 11:50:00,41.71,41.73,41.6,41.61,53960.0,41.71,41.73,41.6,41.61,53960.0
2022-04-07 11:55:00,41.6,41.71,41.59,41.65,35859.0,41.6,41.71,41.59,41.65,35859.0
2022-04-07 12:00:00,41.65,41.67,41.5,41.51,64729.0,41.65,41.67,41.5,41.51,64729.0
2022-04-07 12:05:00,41.51,41.59,41.48,41.52,86235.0,41.51,41.59,41.48,41.52,86235.0
2022-04-07 12:10:00,41.52,41.62,41.51,41.61,47001.0,41.52,41.62,41.51,41.61,47001.0
2022-04-07 12:15:00,41.61,41.73,41.58,41.71,47595.0,41.61,41.73,41.58,41.71,47595.0
2022-04-07 12:20:00,41.7,41.74,41.56,41.56,143497.0,41.7,41.74,41.56,41.56,143497.0
2022-04-07 12:25:00,41.56,41.59,41.46,41.5,104358.0,41.56,41.59,41.46,41.5,104358.0
2022-04-07 12:30:00,41.49,41.52,41.46,41.49,45998.0,41.49,41.52,41.46,41.49,45998.0
2022-04-07 12:35:00,41.48,41.49,41.3,41.33,92287.0,41.48,41.49,41.3,41.33,92287.0
2022-04-07 12:40:00,41.32,41.34,41.21,41.24,91493.0,41.32,41.34,41.21,41.24,91493.0
2022-04-07 12:45:00,41.24,41.27,41.08,41.1,125647.0,41.24,41.27,41.08,41.1,125647.0
2022-04-07 12:50:00,41.1,41.23,41.09,41.16,67375.0,41.1,41.23,41.09,41.16,67375.0
2022-04-07 12:55:00,41.17,41.28,41.15,41.28,92158.0,41.17,41.28,41.15,41.28,92158.0
2022-04-07 13:00:00,41.27,41.36,41.21,41.32,73477.0,41.27,41.36,41.21,41.32,73477.0
2022-04-07 13:05:00,41.32,41.41,41.27,41.41,58312.0,41.32,41.41,41.27,41.41,58312.0
2022-04-07 13:10:00,41.4,41.52,41.38,41.47,56687.0,41.4,41.52,41.38,41.47,56687.0
2022-04-07 13:15:00,41.46,41.56,41.43,41.54,47724.0,41.46,41.56,41.43,41.54,47724.0
2022-04-07 13:20:00,41.54,41.62,41.54,41.54,40244.0,41.54,41.62,41.54,41.54,40244.0
2022-04-07 13:25:00,41.53,41.7,41.52,41.63,43774.0,41.53,41.7,41.52,41.63,43774.0
2022-04-07 13:30:00,41.64,41.76,41.63,41.65,54349.0,41.64,41.76,41.63,41.65,54349.0
2022-04-07 13:35:00,41.65,41.75,41.61,41.63,69529.0,41.65,41.75,41.61,41.63,69529.0
2022-04-07 13:40:00,41.63,41.64,41.53,41.53,47673.0,41.63,41.64,41.53,41.53,47673.0
2022-04-07 13:45:00,41.54,41.6,41.49,41.53,32073.0,41.54,41.6,41.49,41.53,32073.0
2022-04-07 13:50:00,41.53,41.56,41.44,41.51,48632.0,41.53,41.56,41.44,41.51,48632.0
2022-04-07 13:55:00,41.5,41.84,41.5,41.8,87518.0,41.5,41.84,41.5,41.8,87518.0
2022-04-07 14:00:00,41.8,41.89,41.78,41.88,114076.0,41.8,41.89,41.78,41.88,114076.0
2022-04-07 14:05:00,41.88,41.91,41.8,41.83,73105.0,41.88,41.91,41.8,41.83,73105.0
2022-04-07 14:10:00,41.82,41.85,41.79,41.85,36348.0,41.82,41.85,41.79,41.85,36348.0
2022-04-07 14:15:00,41.85,41.86,41.74,41.75,39286.0,41.85,41.86,41.74,41.75,39286.0
2022-04-07 14:20:00,41.74,41.83,41.74,41.83,33028.0,41.74,41.83,41.74,41.83,33028.0
2022-04-07 14:25:00,41.85,41.97,41.85,41.9,68082.0,41.85,41.97,41.85,41.9,68082.0
2022-04-07 14:30:00,41.88,41.98,41.86,41.96,51901.0,41.88,41.98,41.86,41.96,51901.0
2022-04-07 14:35:00,41.96,41.98,41.91,41.95,60158.0,41.96,41.98,41.91,41.95,60158.0
2022-04-07 14:40:00,41.94,41.99,41.88,41.98,68671.0,41.94,41.99,41.88,41.98,68671.0
2022-04-07 14:45:00,41.98,42.06,41.93,42.05,119409.0,41.98,42.06,41.93,42.05,119409.0
2022-04-07 14:50:00,42.04,42.22,42.02,42.22,105264.0,42.04,42.22,42.02,42.22,105264.0
2022-04-07 14:55:00,42.23,42.34,42.19,42.3,79163.0,42.23,42.34,42.19,42.3,79163.0
2022-04-07 15:00:00,42.28,42.51,42.24,42.47,126198.0,42.28,42.51,42.24,42.47,126198.0
2022-04-07 15:05:00,42.47,42.53,42.42,42.47,101702.0,42.47,42.53,42.42,42.47,101702.0
2022-04-07 15:10:00,42.46,42.46,42.37,42.45,83984.0,42.46,42.46,42.37,42.45,83984.0
2022-04-07 15:15:00,42.45,42.5,42.3,42.31,89273.0,42.45,42.5,42.3,42.31,89273.0
2022-04-07 15:20:00,42.3,42.31,42.19,42.22,125422.0,42.3,42.31,42.19,42.22,125422.0
2022-04-07 15:25:00,42.22,42.31,42.21,42.29,114887.0,42.22,42.31,42.21,42.29,114887.0
2022-04-07 15:30:00,42.29,42.32,42.24,42.31,99526.0,42.29,42.32,42.24,42.31,99526.0
2022-04-07 15:35:00,42.31,42.43,42.31,42.43,102379.0,42.31,42.43,42.31,42.43,102379.0
2022-04-07 15:40:00,42.43,42.46,42.37,42.43,76229.0,42.43,42.46,42.37,42.43,76229.0
2022-04-07 15:45:00,42.43,42.55,42.35,42.41,217978.0,42.43,42.55,42.35,42.41,217978.0
2022-04-07 15:50:00,42.4,42.42,42.28,42.39,324494.0,42.4,42.42,42.28,42.39,324494.0
2022-04-07 15:55:00,42.38,42.41,42.35,42.41,438949.0,42.38,42.41,42.35,42.41,438949.0
2022-04-08 09:30:00,42.27,42.41,41.81,41.9,304117.0,42.27,42.41,41.81,41.9,304117.0
2022-04-08 09:35:00,41.88,42.14,41.84,41.91,140038.0,41.88,42.14,41.84,41.91,140038.0
2022-04-08 09:40:00,41.91,42.13,41.78,41.99,151567.0,41.91,42.13,41.78,41.99,151567.0
2022-04-08 09:45:00,41.99,42.14,41.85,42.04,158201.0,41.99,42.14,41.85,42.04,158201.0
2022-04-08 09:50:00,42.03,42.08,41.75,41.76,104461.0,42.03,42.08,41.75,41.76,104461.0
2022-04-08 09:55:00,41.75,41.86,41.63,41.68,179113.0,41.75,41.86,41.63,41.68,179113.0
2022-04-08 10:00:00,41.68,41.88,41.6,41.85,174781.0,41.68,41.88,41.6,41.85,174781.0
2022-04-08 10:05:00,41.85,41.99,41.74,41.92,148145.0,41.85,41.99,41.74,41.92,148145.0
2022-04-08 10:10:00,41.91,41.94,41.76,41.83,126869.0,41.91,41.94,41.76,41.83,126869.0
2022-04-08 10:15:00,41.83,42.03,41.74,42.01,155997.0,41.83,42.03,41.74,42.01,155997.0
2022-04-08 10:20:00,42.03,42.11,41.91,42.07,141423.0,42.03,42.11,41.91,42.07,141423.0
2022-04-08 10:25:00,42.08,42.32,42.07,42.32,176012.0,42.08,42.32,42.07,42.32,176012.0
2022-04-08 10:30:00,42.32,42.35,42.23,42.29,75617.0,42.32,42.35,42.23,42.29,75617.0
2022-04-08 10:35:00,42.29,42.51,42.27,42.49,97584.0,42.29,42.51,42.27,42.49,97584.0
2022-04-08 10:40:00,42.49,42.53,42.28,42.31,161364.0,42.49,42.53,42.28,42.31,161364.0
2022-04-08 10:45:00,42.32,42.48,42.3,42.32,100688.0,42.32,42.48,42.3,42.32,100688.0
2022-04-08 10:50:00,42.32,42.72,42.31,42.58,182960.0,42.32,42.72,42.31,42.58,182960.0
2022-04-08 10:55:00,42.57,42.65,42.51,42.6,97385.0,42.57,42.65,42.51,42.6,97385.0
2022-04-08 11:00:00,42.59,42.76,42.51,42.65,135708.0,42.59,42.76,42.51,42.65,135708.0
2022-04-08 11:05:00,42.66,42.78,42.61,42.69,81030.0,42.66,42.78,42.61,42.69,81030.0
2022-04-08 11:10:00,42.7,42.7,42.55,42.58,70751.0,42.7,42.7,42.55,42.58,70751.0
2022-04-08 11:15:00,42.58,42.59,42.43,42.44,89682.0,42.58,42.59,42.43,42.44,89682.0
2022-04-08 11:20:00,42.43,42.48,42.34,42.37,101646.0,42.43,42.48,42.34,42.37,101646.0
2022-04-08 11:25:00,42.37,42.4,42.33,42.38,52550.0,42.37,42.4,42.33,42.38,52550.0
2022-04-08 11:30:00,42.37,42.45,42.32,42.41,73682.0,42.37,42.45,42.32,42.41,73682.0
2022-04-08 11:35:00,42.41,42.41,42.29,42.37,65088.0,42.41,42.41,42.29,42.37,65088.0
2022-04-08 11:40:00,42.36,42.42,42.35,42.39,36505.0,42.36,42.42,42.35,42.39,36505.0
2022-04-08 11:45:00,42.39,42.51,42.34,42.45,89576.0,42.39,42.51,42.34,42.45,89576.0
2022-04-08 11:50:00,42.44,42.47,42.37,42.37,42093.0,42.44,42.47,42.37,42.37,42093.0
2022-04-08 11:55:00,42.37,42.4,42.33,42.34,50098.0,42.37,42.4,42.33,42.34,50098.0
2022-04-08 12:00:00,42.33,42.45,42.29,42.41,70186.0,42.33,42.45,42.29,42.41,70186.0
2022-04-08 12:05:00,42.41,42.44,42.35,42.4,42186.0,42.41,42.44,42.35,42.4,42186.0
2022-04-08 12:10:00,42.4,42.44,42.3,42.33,49337.0,42.4,42.44,42.3,42.33,49337.0
2022-04-08 12:15:00,42.35,42.39,42.29,42.35,53148.0,42.35,42.39,42.29,42.35,53148.0
2022-04-08 12:20:00,42.36,42.47,42.35,42.44,53004.0,42.36,42.47,42.35,42.44,53004.0
2022-04-08 12:25:00,42.45,42.56,42.44,42.52,93585.0,42.45,42.56,42.44,42.52,93585.0
2022-04-08 12:30:00,42.51,42.61,42.47,42.48,71450.0,42.51,42.61,42.47,42.48,71450.0
2022-04-08 12:35:00,42.49,42.54,42.48,42.54,41737.0,42.49,42.54,42.48,42.54,41737.0
2022-04-08 12:40:00,42.54,42.72,42.53,42.7,112759.0,42.54,42.72,42.53,42.7,112759.0
2022-04-08 12:45:00,42.7,42.76,42.56,42.58,60687.0,42.7,42.76,42.56,42.58,60687.0
2022-04-08 12:50:00,42.56,42.64,42.56,42.62,41912.0,42.56,42.64,42.56,42.62,41912.0
2022-04-08 12:55:00,42.61,42.61,42.54,42.57,42536.0,42.61,42.61,42.54,42.57,42536.0
2022-04-08 13:00:00,42.57,42.57,42.39,42.46,55152.0,42.57,42.57,42.39,42.46,55152.0
2022-04-08 13:05:00,42.46,42.46,42.38,42.39,42164.0,42.46,42.46,42.38,42.39,42164.0
2022-04-08 13:10:00,42.39,42.39,42.28,42.29,44978.0,42.39,42.39,42.28,42.29,44978.0
2022-04-08 13:15:00,42.29,42.31,42.21,42.27,51979.0,42.29,42.31,42.21,42.27,51979.0
2022-04-08 13:20:00,42.26,42.35,42.26,42.32,46755.0,42.26,42.35,42.26,42.32,46755.0
2022-04-08 13:25:00,42.32,42.33,42.24,42.25,48453.0,42.32,42.33,42.24,42.25,48453.0
2022-04-08 13:30:00,42.26,42.31,42.24,42.25,41202.0,42.26,42.31,42.24,42.25,41202.0
2022-04-08 13:35:00,42.25,42.26,42.19,42.22,33073.0,42.25,42.26,42.19,42.22,33073.0
2022-04-08 13:40:00,42.23,42.29,42.22,42.24,26599.0,42.23,42.29,42.22,42.24,26599.0
2022-04-08 13:45:00,42.23,42.26,42.21,42.23,24533.0,42.23,42.26,42.21,42.23,24533.0
2022-04-08 13:50:00,42.22,42.28,42.17,42.24,17313.0,42.22,42.28,42.17,42.24,17313.0
2022-04-08 13:55:00,42.23,42.25,42.21,42.23,24050.0,42.23,42.25,42.21,42.23,24050.0
2022-04-08 14:00:00,42.22,42.27,42.2,42.23,30083.0,42.22,42.27,42.2,42.23,30083.0
2022-04-08 14:05:00,42.23,42.29,42.2,42.25,21406.0,42.23,42.29,42.2,42.25,21406.0
2022-04-08 14:10:00,42.25,42.34,42.23,42.31,40258.0,42.25,42.34,42.23,42.31,40258.0
2022-04-08 14:15:00,42.31,42.32,42.25,42.28,29580.0,42.31,42.32,42.25,42.28,29580.0
2022-04-08 14:20:00,42.27,42.38,42.27,42.27,69854.0,42.27,42.38,42.27,42.27,69854.0
2022-04-08 14:25:00,42.27,42.27,42.12,42.14,144160.0,42.27,42.27,42.12,42.14,144160.0
2022-04-08 14:30:00,42.14,42.15,42.06,42.09,52863.0,42.14,42.15,42.06,42.09,52863.0
2022-04-08 14:35:00,42.09,42.11,42.04,42.05,59937.0,42.09,42.11,42.04,42.05,59937.0
2022-04-08 14:40:00,42.04,42.1,42.03,42.08,44740.0,42.04,42.1,42.03,42.08,44740.0
2022-04-08 14:45:00,42.09,42.17,42.09,42.16,38316.0,42.09,42.17,42.09,42.16,38316.0
2022-04-08 14:50:00,42.16,42.26,42.14,42.25,30556.0,42.16,42.26,42.14,42.25,30556.0
2022-04-08 14:55:00,42.25,42.25,42.16,42.17,35591.0,42.25,42.25,42.16,42.17,35591.0
2022-04-08 15:00:00,42.17,42.23,42.15,42.22,40628.0,42.17,42.23,42.15,42.22,40628.0
2022-04-08 15:05:00,42.23,42.23,42.13,42.16,29348.0,42.23,42.23,42.13,42.16,29348.0
2022-04-08 15:10:00,42.15,42.27,42.14,42.22,63583.0,42.15,42.27,42.14,42.22,63583.0
2022-04-08 15:15:00,42.22,42.29,42.19,42.2,50875.0,42.22,42.29,42.19,42.2,50875.0
2022-04-08 15:20:00,42.2,42.26,42.17,42.2,42198.0,42.2,42.26,42.17,42.2,42198.0
2022-04-08 15:25:00,42.2,42.24,42.19,42.22,51534.0,42.2,42.24,42.19,42.22,51534.0
2022-04-08 15:30:00,42.22,42.24,42.04,42.05,94095.0,42.22,42.24,42.04,42.05,94095.0
2022-04-08 15:35:00,42.05,42.07,41.91,41.92,124643.0,42.05,42.07,41.91,41.92,124643.0
2022-04-08 15:40:00,41.92,42.05,41.89,42.02,144023.0,41.92,42.05,41.89,42.02,144023.0
2022-04-08 15:45:00,42.01,42.03,41.9,41.91,211389.0,42.01,42.03,41.9,41.91,211389.0
2022-04-08 15:50:00,41.9,42.0,41.89,41.99,290730.0,41.9,42.0,41.89,41.99,290730.0
2022-04-08 15:55:00,41.99,42.03,41.9,41.96,408320.0,41.99,42.03,41.9,41.96,408320.0
2022-04-11 09:30:00,41.22,41.78,41.19,41.6,334034.0,41.22,41.78,41.19,41.6,334034.0
2022-04-11 09:35:00,41.61,42.43,41.58,42.38,328539.0,41.61,42.43,41.58,42.38,328539.0
2022-04-11 09:40:00,42.42,43.16,42.39,43.12,313843.0,42.42,43.16,42.39,43.12,313843.0
2022-04-11 09:45:00,43.11,43.24,42.93,43.12,276728.0,43.11,43.24,42.93,43.12,276728.0
2022-04-11 09:50:00,43.1,43.24,42.84,43.18,242739.0,43.1,43.24,42.84,43.18,242739.0
2022-04-11 09:55:00,43.19,43.34,43.07,43.26,322944.0,43.19,43.34,43.07,43.26,322944.0
2022-04-11 10:00:00,43.24,43.33,43.09,43.19,212783.0,43.24,43.33,43.09,43.19,212783.0
2022-04-11 10:05:00,43.17,43.38,43.02,43.23,304276.0,43.17,43.38,43.02,43.23,304276.0
2022-04-11 10:10:00,43.23,43.42,43.19,43.41,186109.0,43.23,43.42,43.19,43.41,186109.0
2022-04-11 10:15:00,43.42,43.46,43.04,43.12,127691.0,43.42,43.46,43.04,43.12,127691.0
2022-04-11 10:20:00,43.12,43.34,43.11,43.14,112587.0,43.12,43.34,43.11,43.14,112587.0
2022-04-11 10:25:00,43.17,43.2,42.93,43.02,157535.0,43.17,43.2,42.93,43.02,157535.0
2022-04-11 10:30:00,43.04,43.23,42.95,43.13,136150.0,43.04,43.23,42.95,43.13,136150.0
2022-04-11 10:35:00,43.14,43.14,42.85,42.95,161555.0,43.14,43.14,42.85,42.95,161555.0
2022-04-11 10:40:00,42.94,43.04,42.91,42.96,98727.0,42.94,43.04,42.91,42.96,98727.0
2022-04-11 10:45:00,42.97,43.07,42.96,42.96,72864.0,42.97,43.07,42.96,42.96,72864.0
2022-04-11 10:50:00,42.96,43.04,42.85,42.89,79755.0,42.96,43.04,42.85,42.89,79755.0
2022-04-11 10:55:00,42.89,42.99,42.8,42.92,60955.0,42.89,42.99,42.8,42.92,60955.0
2022-04-11 11:00:00,42.93,42.94,42.66,42.74,127400.0,42.93,42.94,42.66,42.74,127400.0
2022-04-11 11:05:00,42.73,42.74,42.53,42.59,168425.0,42.73,42.74,42.53,42.59,168425.0
2022-04-11 11:10:00,42.58,42.73,42.55,42.62,141615.0,42.58,42.73,42.55,42.62,141615.0
2022-04-11 11:15:00,42.62,42.71,42.59,42.66,89721.0,42.62,42.71,42.59,42.66,89721.0
2022-04-11 11:20:00,42.65,42.66,42.42,42.5,108674.0,42.65,42.66,42.42,42.5,108674.0
2022-04-11 11:25:00,42.5,42.63,42.46,42.62,71293.0,42.5,42.63,42.46,42.62,71293.0
2022-04-11 11:30:00,42.63,42.78,42.61,42.69,101015.0,42.63,42.78,42.61,42.69,101015.0
2022-04-11 11:35:00,42.71,42.85,42.69,42.75,127406.0,42.71,42.85,42.69,42.75,127406.0
2022-04-11 11:40:00,42.75,42.8,42.71,42.8,60887.0,42.75,42.8,42.71,42.8,60887.0
2022-04-11 11:45:00,42.8,42.87,42.68,42.68,63533.0,42.8,42.87,42.68,42.68,63533.0
2022-04-11 11:50:00,42.69,42.72,42.61,42.68,42046.0,42.69,42.72,42.61,42.68,42046.0
2022-04-11 11:55:00,42.67,42.79,42.65,42.79,40923.0,42.67,42.79,42.65,42.79,40923.0
2022-04-11 12:00:00,42.79,42.83,42.69,42.75,47975.0,42.79,42.83,42.69,42.75,47975.0
2022-04-11 12:05:00,42.76,42.79,42.64,42.69,38531.0,42.76,42.79,42.64,42.69,38531.0
2022-04-11 12:10:00,42.7,42.73,42.58,42.66,37810.0,42.7,42.73,42.58,42.66,37810.0
2022-04-11 12:15:00,42.65,42.76,42.65,42.76,46723.0,42.65,42.76,42.65,42.76,46723.0
2022-04-11 12:20:00,42.76,42.81,42.74,42.77,45897.0,42.76,42.81,42.74,42.77,45897.0
2022-04-11 12:25:00,42.77,42.81,42.72,42.73,58876.0,42.77,42.81,42.72,42.73,58876.0
2022-04-11 12:30:00,42.73,42.76,42.66,42.7,36683.0,42.73,42.76,42.66,42.7,36683.0
2022-04-11 12:35:00,42.7,42.76,42.65,42.75,54198.0,42.7,42.76,42.65,42.75,54198.0
2022-04-11 12:40:00,42.75,42.75,42.64,42.68,47220.0,42.75,42.75,42.64,42.68,47220.0
2022-04-11 12:45:00,42.68,42.72,42.57,42.63,67986.0,42.68,42.72,42.57,42.63,67986.0
2022-04-11 12:50:00,42.62,42.68,42.39,42.47,129121.0,42.62,42.68,42.39,42.47,129121.0
2022-04-11 12:55:00,42.47,42.57,42.42,42.56,98018.0,42.47,42.57,42.42,42.56,98018.0
2022-04-11 13:00:00,42.54,42.7,42.54,42.69,59346.0,42.54,42.7,42.54,42.69,59346.0
2022-04-11 13:05:00,42.69,42.75,42.64,42.65,26802.0,42.69,42.75,42.64,42.65,26802.0
2022-04-11 13:10:00,42.65,42.68,42.58,42.65,63244.0,42.65,42.68,42.58,42.65,63244.0
2022-04-11 13:15:00,42.64,42.66,42.44,42.5,88723.0,42.64,42.66,42.44,42.5,88723.0
2022-04-11 13:20:00,42.51,42.55,42.43,42.46,56851.0,42.51,42.55,42.43,42.46,56851.0
2022-04-11 13:25:00,42.47,42.62,42.46,42.58,55448.0,42.47,42.62,42.46,42.58,55448.0
2022-04-11 13:30:00,42.58,42.71,42.58,42.69,46125.0,42.58,42.71,42.58,42.69,46125.0
2022-04-11 13:35:00,42.71,42.75,42.56,42.59,50183.0,42.71,42.75,42.56,42.59,50183.0
2022-04-11 13:40:00,42.59,42.65,42.52,42.55,45609.0,42.59,42.65,42.52,42.55,45609.0
2022-04-11 13:45:00,42.55,42.57,42.5,42.51,26610.0,42.55,42.57,42.5,42.51,26610.0
2022-04-11 13:50:00,42.51,42.57,42.44,42.54,77535.0,42.51,42.57,42.44,42.54,77535.0
2022-04-11 13:55:00,42.54,42.63,42.49,42.62,55905.0,42.54,42.63,42.49,42.62,55905.0
2022-04-11 14:00:00,42.61,42.63,42.53,42.57,43178.0,42.61,42.63,42.53,42.57,43178.0
2022-04-11 14:05:00,42.58,42.69,42.53,42.64,57341.0,42.58,42.69,42.53,42.64,57341.0
2022-04-11 14:10:00,42.63,42.66,42.42,42.44,70578.0,42.63,42.66,42.42,42.44,70578.0
2022-04-11 14:15:00,42.43,42.46,42.36,42.37,59861.0,42.43,42.46,42.36,42.37,59861.0
2022-04-11 14:20:00,42.35,42.44,42.33,42.38,71343.0,42.35,42.44,42.33,42.38,71343.0
2022-04-11 14:25:00,42.38,42.51,42.36,42.49,46390.0,42.38,42.51,42.36,42.49,46390.0
2022-04-11 14:30:00,42.49,42.59,42.43,42.55,65735.0,42.49,42.59,42.43,42.55,65735.0
2022-04-11 14:35:00,42.55,42.59,42.5,42.54,97346.0,42.55,42.59,42.5,42.54,97346.0
2022-04-11 14:40:00,42.54,42.57,42.47,42.52,56624.0,42.54,42.57,42.47,42.52,56624.0
2022-04-11 14:45:00,42.52,42.68,42.51,42.67,106932.0,42.52,42.68,42.51,42.67,106932.0
2022-04-11 14:50:00,42.68,42.77,42.65,42.72,84577.0,42.68,42.77,42.65,42.72,84577.0
2022-04-11 14:55:00,42.72,42.81,42.72,42.81,86658.0,42.72,42.81,42.72,42.81,86658.0
2022-04-11 15:00:00,42.8,42.83,42.63,42.65,156284.0,42.8,42.83,42.63,42.65,156284.0
2022-04-11 15:05:00,42.65,42.83,42.63,42.83,104814.0,42.65,42.83,42.63,42.83,104814.0
2022-04-11 15:10:00,42.84,42.88,42.79,42.81,99878.0,42.84,42.88,42.79,42.81,99878.0
2022-04-11 15:15:00,42.81,42.86,42.75,42.83,120564.0,42.81,42.86,42.75,42.83,120564.0
2022-04-11 15:20:00,42.83,42.87,42.79,42.87,61208.0,42.83,42.87,42.79,42.87,61208.0
2022-04-11 15:25:00,42.86,42.88,42.73,42.76,93720.0,42.86,42.88,42.73,42.76,93720.0
2022-04-11 15:30:00,42.76,42.79,42.68,42.69,90859.0,42.76,42.79,42.68,42.69,90859.0
2022-04-11 15:35:00,42.69,42.72,42.56,42.57,153471.0,42.69,42.72,42.56,42.57,153471.0
2022-04-11 15:40:00,42.56,42.56,42.42,42.5,225455.0,42.56,42.56,42.42,42.5,225455.0
2022-04-11 15:45:00,42.49,42.49,42.35,42.48,181219.0,42.49,42.49,42.35,42.48,181219.0
2022-04-11 15:50:00,42.48,42.54,42.39,42.41,223846.0,42.48,42.54,42.39,42.41,223846.0
2022-04-11 15:55:00,42.41,42.44,42.36,42.42,314926.0,42.41,42.44,42.36,42.42,314926.0
2022-04-12 09:30:00,42.57,42.76,41.79,42.21,472380.0,42.57,42.76,41.79,42.21,472380.0
2022-04-12 09:35:00,42.25,42.77,41.91,42.63,364475.0,42.25,42.77,41.91,42.63,364475.0
2022-04-12 09:40:00,42.68,42.82,42.33,42.37,178683.0,42.68,42.82,42.33,42.37,178683.0
2022-04-12 09:45:00,42.39,42.64,42.23,42.6,203892.0,42.39,42.64,42.23,42.6,203892.0
2022-04-12 09:50:00,42.59,42.8,42.57,42.77,270433.0,42.59,42.8,42.57,42.77,270433.0
2022-04-12 09:55:00,42.76,42.94,42.61,42.92,301491.0,42.76,42.94,42.61,42.92,301491.0
2022-04-12 10:00:00,42.93,43.14,42.7,43.12,210328.0,42.93,43.14,42.7,43.12,210328.0
2022-04-12 10:05:00,43.12,43.32,43.11,43.27,175655.0,43.12,43.32,43.11,43.27,175655.0
2022-04-12 10:10:00,43.27,43.29,43.0,43.05,157364.0,43.27,43.29,43.0,43.05,157364.0
2022-04-12 10:15:00,43.05,43.11,42.84,42.86,144768.0,43.05,43.11,42.84,42.86,144768.0
2022-04-12 10:20:00,42.88,43.16,42.85,43.13,106508.0,42.88,43.16,42.85,43.13,106508.0
2022-04-12 10:25:00,43.13,43.16,42.85,42.85,123317.0,43.13,43.16,42.85,42.85,123317.0
2022-04-12 10:30:00,42.86,43.0,42.79,42.96,99588.0,42.86,43.0,42.79,42.96,99588.0
2022-04-12 10:35:00,42.96,43.02,42.69,42.72,117428.0,42.96,43.02,42.69,42.72,117428.0
2022-04-12 10:40:00,42.72,42.77,42.58,42.7,152298.0,42.72,42.77,42.58,42.7,152298.0
2022-04-12 10:45:00,42.71,42.79,42.56,42.65,52436.0,42.71,42.79,42.56,42.65,52436.0
2022-04-12 10:50:00,42.65,42.65,42.48,42.54,92886.0,42.65,42.65,42.48,42.54,92886.0
2022-04-12 10:55:00,42.52,42.68,42.52,42.59,80975.0,42.52,42.68,42.52,42.59,80975.0
2022-04-12 11:00:00,42.59,42.72,42.56,42.7,82370.0,42.59,42.72,42.56,42.7,82370.0
2022-04-12 11:05:00,42.71,42.78,42.54,42.67,81344.0,42.71,42.78,42.54,42.67,81344.0
2022-04-12 11:10:00,42.68,42.71,42.58,42.69,62632.0,42.68,42.71,42.58,42.69,62632.0
2022-04-12 11:15:00,42.7,42.72,42.59,42.64,70295.0,42.7,42.72,42.59,42.64,70295.0
2022-04-12 11:20:00,42.64,42.72,42.6,42.71,42712.0,42.64,42.72,42.6,42.71,42712.0
2022-04-12 11:25:00,42.71,42.9,42.71,42.82,81114.0,42.71,42.9,42.71,42.82,81114.0
2022-04-12 11:30:00,42.83,42.91,42.8,42.84,59679.0,42.83,42.91,42.8,42.84,59679.0
2022-04-12 11:35:00,42.84,42.85,42.71,42.78,70316.0,42.84,42.85,42.71,42.78,70316.0
2022-04-12 11:40:00,42.79,42.82,42.73,42.81,58490.0,42.79,42.82,42.73,42.81,58490.0
2022-04-12 11:45:00,42.83,42.86,42.8,42.83,49610.0,42.83,42.86,42.8,42.83,49610.0
2022-04-12 11:50:00,42.83,42.85,42.69,42.7,51594.0,42.83,42.85,42.69,42.7,51594.0
2022-04-12 11:55:00,42.7,42.73,42.65,42.71,56484.0,42.7,42.73,42.65,42.71,56484.0
2022-04-12 12:00:00,42.71,42.76,42.65,42.71,71419.0,42.71,42.76,42.65,42.71,71419.0
2022-04-12 12:05:00,42.72,42.74,42.59,42.63,70076.0,42.72,42.74,42.59,42.63,70076.0
2022-04-12 12:10:00,42.63,42.63,42.52,42.56,74958.0,42.63,42.63,42.52,42.56,74958.0
2022-04-12 12:15:00,42.57,42.69,42.52,42.52,66859.0,42.57,42.69,42.52,42.52,66859.0
2022-04-12 12:20:00,42.51,42.57,42.46,42.5,67142.0,42.51,42.57,42.46,42.5,67142.0
2022-04-12 12:25:00,42.49,42.55,42.41,42.45,93798.0,42.49,42.55,42.41,42.45,93798.0
2022-04-12 12:30:00,42.44,42.49,42.39,42.41,72555.0,42.44,42.49,42.39,42.41,72555.0
2022-04-12 12:35:00,42.41,42.52,42.4,42.52,32183.0,42.41,42.52,42.4,42.52,32183.0
2022-04-12 12:40:00,42.52,42.54,42.44,42.5,58490.0,42.52,42.54,42.44,42.5,58490.0
2022-04-12 12:45:00,42.5,42.53,42.42,42.53,45840.0,42.5,42.53,42.42,42.53,45840.0
2022-04-12 12:50:00,42.53,42.57,42.47,42.47,47666.0,42.53,42.57,42.47,42.47,47666.0
2022-04-12 12:55:00,42.47,42.57,42.43,42.55,74442.0,42.47,42.57,42.43,42.55,74442.0
2022-04-12 13:00:00,42.53,42.54,42.43,42.51,62218.0,42.53,42.54,42.43,42.51,62218.0
2022-04-12 13:05:00,42.52,42.57,42.46,42.51,121600.0,42.52,42.57,42.46,42.51,121600.0
2022-04-12 13:10:00,42.5,42.75,42.5,42.71,111735.0,42.5,42.75,42.5,42.71,111735.0
2022-04-12 13:15:00,42.7,42.74,42.59,42.69,63717.0,42.7,42.74,42.59,42.69,63717.0
2022-04-12 13:20:00,42.69,42.71,42.57,42.58,66590.0,42.69,42.71,42.57,42.58,66590.0
2022-04-12 13:25:00,42.59,42.59,42.49,42.49,54968.0,42.59,42.59,42.49,42.49,54968.0
2022-04-12 13:30:00,42.5,42.58,42.47,42.53,33186.0,42.5,42.58,42.47,42.53,33186.0
2022-04-12 13:35:00,42.51,42.6,42.47,42.48,52901.0,42.51,42.6,42.47,42.48,52901.0
2022-04-12 13:40:00,42.48,42.55,42.44,42.47,43978.0,42.48,42.55,42.44,42.47,43978.0
2022-04-12 13:45:00,42.48,42.48,42.38,42.4,52753.0,42.48,42.48,42.38,42.4,52753.0
2022-04-12 13:50:00,42.4,42.41,42.29,42.32,71736.0,42.4,42.41,42.29,42.32,71736.0
2022-04-12 13:55:00,42.31,42.31,42.22,42.26,63251.0,42.31,42.31,42.22,42.26,63251.0
2022-04-12 14:00:00,42.24,42.33,42.16,42.31,89569.0,42.24,42.33,42.16,42.31,89569.0
2022-04-12 14:05:00,42.29,42.42,42.26,42.36,103826.0,42.29,42.42,42.26,42.36,103826.0
2022-04-12 14:10:00,42.36,42.43,42.34,42.35,57723.0,42.36,42.43,42.34,42.35,57723.0
2022-04-12 14:15:00,42.36,42.36,42.22,42.3,81634.0,42.36,42.36,42.22,42.3,81634.0
2022-04-12 14:20:00,42.29,42.34,42.24,42.25,56079.0,42.29,42.34,42.24,42.25,56079.0
2022-04-12 14:25:00,42.25,42.34,42.24,42.32,90046.0,42.25,42.34,42.24,42.32,90046.0
2022-04-12 14:30:00,42.32,42.4,42.29,42.37,125867.0,42.32,42.4,42.29,42.37,125867.0
2022-04-12 14:35:00,42.36,42.44,42.31,42.38,68043.0,42.36,42.44,42.31,42.38,68043.0
2022-04-12 14:40:00,42.37,42.4,42.31,42.34,110981.0,42.37,42.4,42.31,42.34,110981.0
2022-04-12 14:45:00,42.34,42.52,42.34,42.51,84540.0,42.34,42.52,42.34,42.51,84540.0
2022-04-12 14:50:00,42.5,42.62,42.46,42.59,48061.0,42.5,42.62,42.46,42.59,48061.0
2022-04-12 14:55:00,42.59,42.62,42.5,42.52,123856.0,42.59,42.62,42.5,42.52,123856.0
2022-04-12 15:00:00,42.51,42.53,42.34,42.38,42594.0,42.51,42.53,42.34,42.38,42594.0
2022-04-12 15:05:00,42.38,42.43,42.35,42.37,39659.0,42.38,42.43,42.35,42.37,39659.0
2022-04-12 15:10:00,42.38,42.44,42.36,42.42,47782.0,42.38,42.44,42.36,42.42,47782.0
2022-04-12 15:15:00,42.43,42.51,42.4,42.51,63056.0,42.43,42.51,42.4,42.51,63056.0
2022-04-12 15:20:00,42.51,42.57,42.5,42.53,65319.0,42.51,42.57,42.5,42.53,65319.0
2022-04-12 15:25:00,42.52,42.54,42.35,42.41,101521.0,42.52,42.54,42.35,42.41,101521.0
2022-04-12 15:30:00,42.41,42.53,42.38,42.51,92133.0,42.41,42.53,42.38,42.51,92133.0
2022-04-12 15:35:00,42.51,42.68,42.49,42.64,81777.0,42.51,42.68,42.49,42.64,81777.0
2022-04-12 15:40:00,42.65,42.71,42.61,42.66,91810.0,42.65,42.71,42.61,42.66,91810.0
2022-04-12 15:45:00,42.66,42.83,42.61,42.8,204983.0,42.66,42.83,42.61,42.8,204983.0
2022-04-12 15:50:00,42.8,42.8,42.64,42.73,185436.0,42.8,42.8,42.64,42.73,185436.0
2022-04-12 15:55:00,42.73,42.78,42.72,42.73,262677.0,42.73,42.78,42.72,42.73,262677.0
2022-04-13 09:30:00,44.72,44.99,44.44,44.68,907212.0,44.72,44.99,44.44,44.68,907212.0
2022-04-13 09:35:00,44.69,44.99,44.49,44.82,647740.0,44.69,44.99,44.49,44.82,647740.0
2022-04-13 09:40:00,44.84,44.93,44.29,44.43,458503.0,44.84,44.93,44.29,44.43,458503.0
2022-04-13 09:45:00,44.42,44.56,44.18,44.39,301114.0,44.42,44.56,44.18,44.39,301114.0
2022-04-13 09:50:00,44.44,44.47,44.01,44.19,310493.0,44.44,44.47,44.01,44.19,310493.0
2022-04-13 09:55:00,44.2,44.51,44.12,44.33,333855.0,44.2,44.51,44.12,44.33,333855.0
2022-04-13 10:00:00,44.33,44.36,44.1,44.29,263679.0,44.33,44.36,44.1,44.29,263679.0
2022-04-13 10:05:00,44.3,44.32,44.15,44.24,221637.0,44.3,44.32,44.15,44.24,221637.0
2022-04-13 10:10:00,44.24,44.71,44.19,44.69,718994.0,44.24,44.71,44.19,44.69,718994.0
2022-04-13 10:15:00,44.7,45.27,44.7,44.85,863079.0,44.7,45.27,44.7,44.85,863079.0
2022-04-13 10:20:00,44.83,44.84,44.46,44.76,371559.0,44.83,44.84,44.46,44.76,371559.0
2022-04-13 10:25:00,44.77,44.87,44.55,44.64,190589.0,44.77,44.87,44.55,44.64,190589.0
2022-04-13 10:30:00,44.64,44.81,44.49,44.56,177979.0,44.64,44.81,44.49,44.56,177979.0
2022-04-13 10:35:00,44.56,44.69,44.47,44.68,156847.0,44.56,44.69,44.47,44.68,156847.0
2022-04-13 10:40:00,44.67,44.77,44.5,44.75,184733.0,44.67,44.77,44.5,44.75,184733.0
2022-04-13 10:45:00,44.75,44.88,44.65,44.7,200958.0,44.75,44.88,44.65,44.7,200958.0
2022-04-13 10:50:00,44.7,44.86,44.69,44.78,117191.0,44.7,44.86,44.69,44.78,117191.0
2022-04-13 10:55:00,44.78,44.92,44.72,44.89,115924.0,44.78,44.92,44.72,44.89,115924.0
2022-04-13 11:00:00,44.9,45.03,44.84,44.94,191892.0,44.9,45.03,44.84,44.94,191892.0
2022-04-13 11:05:00,44.94,44.98,44.8,44.83,127396.0,44.94,44.98,44.8,44.83,127396.0
2022-04-13 11:10:00,44.83,45.0,44.82,44.99,141889.0,44.83,45.0,44.82,44.99,141889.0
2022-04-13 11:15:00,44.98,45.07,44.94,44.96,142991.0,44.98,45.07,44.94,44.96,142991.0
2022-04-13 11:20:00,44.96,45.08,44.95,45.06,106204.0,44.96,45.08,44.95,45.06,106204.0
2022-04-13 11:25:00,45.06,45.24,45.04,45.2,268119.0,45.06,45.24,45.04,45.2,268119.0
2022-04-13 11:30:00,45.21,45.27,45.15,45.16,133769.0,45.21,45.27,45.15,45.16,133769.0
2022-04-13 11:35:00,45.15,45.17,45.07,45.17,109789.0,45.15,45.17,45.07,45.17,109789.0
2022-04-13 11:40:00,45.17,45.2,45.09,45.19,121675.0,45.17,45.2,45.09,45.19,121675.0
2022-04-13 11:45:00,45.2,45.34,45.18,45.22,207455.0,45.2,45.34,45.18,45.22,207455.0
2022-04-13 11:50:00,45.22,45.22,44.98,44.99,158236.0,45.22,45.22,44.98,44.99,158236.0
2022-04-13 11:55:00,44.99,44.99,44.89,44.96,88759.0,44.99,44.99,44.89,44.96,88759.0
2022-04-13 12:00:00,44.96,45.03,44.85,44.99,127816.0,44.96,45.03,44.85,44.99,127816.0
2022-04-13 12:05:00,44.99,45.05,44.89,44.9,60945.0,44.99,45.05,44.89,44.9,60945.0
2022-04-13 12:10:00,44.89,44.97,44.86,44.95,74576.0,44.89,44.97,44.86,44.95,74576.0
2022-04-13 12:15:00,44.95,44.98,44.88,44.9,83910.0,44.95,44.98,44.88,44.9,83910.0
2022-04-13 12:20:00,44.91,45.01,44.89,45.01,80801.0,44.91,45.01,44.89,45.01,80801.0
2022-04-13 12:25:00,45.01,45.1,44.91,45.08,83176.0,45.01,45.1,44.91,45.08,83176.0
2022-04-13 12:30:00,45.09,45.23,45.06,45.22,92991.0,45.09,45.23,45.06,45.22,92991.0
2022-04-13 12:35:00,45.23,45.3,45.13,45.29,106825.0,45.23,45.3,45.13,45.29,106825.0
2022-04-13 12:40:00,45.29,45.38,45.28,45.38,107087.0,45.29,45.38,45.28,45.38,107087.0
2022-04-13 12:45:00,45.37,45.38,45.28,45.33,107735.0,45.37,45.38,45.28,45.33,107735.0
2022-04-13 12:50:00,45.33,45.35,45.24,45.27,170085.0,45.33,45.35,45.24,45.27,170085.0
2022-04-13 12:55:00,45.28,45.34,45.16,45.25,130044.0,45.28,45.34,45.16,45.25,130044.0
2022-04-13 13:00:00,45.25,45.26,45.21,45.22,62399.0,45.25,45.26,45.21,45.22,62399.0
2022-04-13 13:05:00,45.2,45.25,45.16,45.23,73078.0,45.2,45.25,45.16,45.23,73078.0
2022-04-13 13:10:00,45.22,45.34,45.21,45.3,71912.0,45.22,45.34,45.21,45.3,71912.0
2022-04-13 13:15:00,45.3,45.35,45.27,45.32,83614.0,45.3,45.35,45.27,45.32,83614.0
2022-04-13 13:20:00,45.32,45.32,45.25,45.29,59384.0,45.32,45.32,45.25,45.29,59384.0
2022-04-13 13:25:00,45.3,45.31,45.2,45.22,75212.0,45.3,45.31,45.2,45.22,75212.0
2022-04-13 13:30:00,45.24,45.25,45.12,45.13,87361.0,45.24,45.25,45.12,45.13,87361.0
2022-04-13 13:35:00,45.14,45.2,44.99,45.0,79321.0,45.14,45.2,44.99,45.0,79321.0
2022-04-13 13:40:00,44.99,45.1,44.96,45.09,123630.0,44.99,45.1,44.96,45.09,123630.0
2022-04-13 13:45:00,45.09,45.14,45.05,45.11,59270.0,45.09,45.14,45.05,45.11,59270.0
2022-04-13 13:50:00,45.1,45.11,45.0,45.01,52224.0,45.1,45.11,45.0,45.01,52224.0
2022-04-13 13:55:00,45.01,45.1,44.98,45.08,68895.0,45.01,45.1,44.98,45.08,68895.0
2022-04-13 14:00:00,45.08,45.09,44.98,45.02,71302.0,45.08,45.09,44.98,45.02,71302.0
2022-04-13 14:05:00,45.02,45.13,45.0,45.09,54736.0,45.02,45.13,45.0,45.09,54736.0
2022-04-13 14:10:00,45.09,45.11,44.99,45.0,102190.0,45.09,45.11,44.99,45.0,102190.0
2022-04-13 14:15:00,45.0,45.11,44.97,45.11,67662.0,45.0,45.11,44.97,45.11,67662.0
2022-04-13 14:20:00,45.11,45.14,45.06,45.06,92422.0,45.11,45.14,45.06,45.06,92422.0
2022-04-13 14:25:00,45.07,45.11,45.01,45.09,59653.0,45.07,45.11,45.01,45.09,59653.0
2022-04-13 14:30:00,45.1,45.14,45.06,45.12,75800.0,45.1,45.14,45.06,45.12,75800.0
2022-04-13 14:35:00,45.11,45.11,45.0,45.04,94752.0,45.11,45.11,45.0,45.04,94752.0
2022-04-13 14:40:00,45.02,45.08,44.96,45.02,96608.0,45.02,45.08,44.96,45.02,96608.0
2022-04-13 14:45:00,45.02,45.03,44.96,45.0,99336.0,45.02,45.03,44.96,45.0,99336.0
2022-04-13 14:50:00,45.0,45.07,44.99,45.05,113204.0,45.0,45.07,44.99,45.05,113204.0
2022-04-13 14:55:00,45.04,45.08,44.99,45.02,54555.0,45.04,45.08,44.99,45.02,54555.0
2022-04-13 15:00:00,45.03,45.05,45.01,45.04,40270.0,45.03,45.05,45.01,45.04,40270.0
2022-04-13 15:05:00,45.04,45.12,45.02,45.1,115704.0,45.04,45.12,45.02,45.1,115704.0
2022-04-13 15:10:00,45.09,45.12,45.06,45.11,69401.0,45.09,45.12,45.06,45.11,69401.0
2022-04-13 15:15:00,45.11,45.15,45.1,45.15,68486.0,45.11,45.15,45.1,45.15,68486.0
2022-04-13 15:20:00,45.14,45.15,45.04,45.07,96154.0,45.14,45.15,45.04,45.07,96154.0
2022-04-13 15:25:00,45.08,45.09,44.99,45.03,78805.0,45.08,45.09,44.99,45.03,78805.0
2022-04-13 15:30:00,45.03,45.2,45.01,45.16,160092.0,45.03,45.2,45.01,45.16,160092.0
2022-04-13 15:35:00,45.17,45.19,45.06,45.11,178918.0,45.17,45.19,45.06,45.11,178918.0
2022-04-13 15:40:00,45.11,45.18,45.08,45.14,165474.0,45.11,45.18,45.08,45.14,165474.0
2022-04-13 15:45:00,45.15,45.2,45.1,45.14,274371.0,45.15,45.2,45.1,45.14,274371.0
2022-04-13 15:50:00,45.14,45.21,45.07,45.14,326682.0,45.14,45.21,45.07,45.14,326682.0
2022-04-13 15:55:00,45.14,45.17,45.08,45.13,452639.0,45.14,45.17,45.08,45.13,452639.0
2022-04-14 09:30:00,45.52,45.92,45.41,45.88,508885.0,45.52,45.92,45.41,45.88,508885.0
2022-04-14 09:35:00,45.89,46.19,45.74,46.07,375889.0,45.89,46.19,45.74,46.07,375889.0
2022-04-14 09:40:00,46.08,46.18,45.72,45.87,464480.0,46.08,46.18,45.72,45.87,464480.0
2022-04-14 09:45:00,45.87,46.07,45.77,46.0,156457.0,45.87,46.07,45.77,46.0,156457.0
2022-04-14 09:50:00,46.0,46.26,45.91,46.07,224875.0,46.0,46.26,45.91,46.07,224875.0
2022-04-14 09:55:00,46.04,46.22,45.95,46.17,157360.0,46.04,46.22,45.95,46.17,157360.0
2022-04-14 10:00:00,46.19,46.51,46.12,46.38,403358.0,46.19,46.51,46.12,46.38,403358.0
2022-04-14 10:05:00,46.38,46.38,45.87,46.0,295033.0,46.38,46.38,45.87,46.0,295033.0
2022-04-14 10:10:00,45.99,46.01,45.82,45.83,144928.0,45.99,46.01,45.82,45.83,144928.0
2022-04-14 10:15:00,45.83,46.0,45.6,45.89,182076.0,45.83,46.0,45.6,45.89,182076.0
2022-04-14 10:20:00,45.88,46.02,45.79,45.98,111236.0,45.88,46.02,45.79,45.98,111236.0
2022-04-14 10:25:00,45.97,45.98,45.81,45.84,144018.0,45.97,45.98,45.81,45.84,144018.0
2022-04-14 10:30:00,45.84,45.98,45.77,45.84,151589.0,45.84,45.98,45.77,45.84,151589.0
2022-04-14 10:35:00,45.83,45.87,45.78,45.82,129966.0,45.83,45.87,45.78,45.82,129966.0
2022-04-14 10:40:00,45.82,45.83,45.51,45.61,104631.0,45.82,45.83,45.51,45.61,104631.0
2022-04-14 10:45:00,45.59,45.68,45.46,45.5,160887.0,45.59,45.68,45.46,45.5,160887.0
2022-04-14 10:50:00,45.5,45.68,45.4,45.44,135952.0,45.5,45.68,45.4,45.44,135952.0
2022-04-14 10:55:00,45.46,45.54,45.39,45.49,134460.0,45.46,45.54,45.39,45.49,134460.0
2022-04-14 11:00:00,45.48,45.67,45.43,45.63,105718.0,45.48,45.67,45.43,45.63,105718.0
2022-04-14 11:05:00,45.62,45.72,45.57,45.7,100972.0,45.62,45.72,45.57,45.7,100972.0
2022-04-14 11:10:00,45.7,45.71,45.59,45.6,70758.0,45.7,45.71,45.59,45.6,70758.0
2022-04-14 11:15:00,45.6,45.68,45.46,45.56,65964.0,45.6,45.68,45.46,45.56,65964.0
2022-04-14 11:20:00,45.57,45.66,45.47,45.61,89665.0,45.57,45.66,45.47,45.61,89665.0
2022-04-14 11:25:00,45.61,45.62,45.46,45.47,93682.0,45.61,45.62,45.46,45.47,93682.0
2022-04-14 11:30:00,45.47,45.6,45.47,45.59,109586.0,45.47,45.6,45.47,45.59,109586.0
2022-04-14 11:35:00,45.58,45.61,45.51,45.54,95528.0,45.58,45.61,45.51,45.54,95528.0
2022-04-14 11:40:00,45.55,45.59,45.44,45.48,76957.0,45.55,45.59,45.44,45.48,76957.0
2022-04-14 11:45:00,45.47,45.53,45.44,45.48,68784.0,45.47,45.53,45.44,45.48,68784.0
2022-04-14 11:50:00,45.48,45.56,45.43,45.52,72986.0,45.48,45.56,45.43,45.52,72986.0
2022-04-14 11:55:00,45.51,45.58,45.45,45.54,67522.0,45.51,45.58,45.45,45.54,67522.0
2022-04-14 12:00:00,45.53,45.6,45.48,45.48,41108.0,45.53,45.6,45.48,45.48,41108.0
2022-04-14 12:05:00,45.46,45.55,45.44,45.51,65180.0,45.46,45.55,45.44,45.51,65180.0
2022-04-14 12:10:00,45.48,45.56,45.46,45.47,73771.0,45.48,45.56,45.46,45.47,73771.0
2022-04-14 12:15:00,45.47,45.5,45.3,45.33,109726.0,45.47,45.5,45.3,45.33,109726.0
2022-04-14 12:20:00,45.34,45.34,45.22,45.27,108344.0,45.34,45.34,45.22,45.27,108344.0
2022-04-14 12:25:00,45.27,45.28,45.08,45.09,119316.0,45.27,45.28,45.08,45.09,119316.0
2022-04-14 12:30:00,45.1,45.26,45.09,45.24,170321.0,45.1,45.26,45.09,45.24,170321.0
2022-04-14 12:35:00,45.25,45.33,45.2,45.27,97700.0,45.25,45.33,45.2,45.27,97700.0
2022-04-14 12:40:00,45.26,45.26,45.19,45.23,67563.0,45.26,45.26,45.19,45.23,67563.0
2022-04-14 12:45:00,45.21,45.24,45.15,45.21,52503.0,45.21,45.24,45.15,45.21,52503.0
2022-04-14 12:50:00,45.21,45.26,45.08,45.25,130924.0,45.21,45.26,45.08,45.25,130924.0
2022-04-14 12:55:00,45.24,45.37,45.21,45.36,79196.0,45.24,45.37,45.21,45.36,79196.0
2022-04-14 13:00:00,45.36,45.43,45.33,45.43,51976.0,45.36,45.43,45.33,45.43,51976.0
2022-04-14 13:05:00,45.43,45.44,45.31,45.36,52977.0,45.43,45.44,45.31,45.36,52977.0
2022-04-14 13:10:00,45.35,45.38,45.3,45.36,46602.0,45.35,45.38,45.3,45.36,46602.0
2022-04-14 13:15:00,45.37,45.39,45.3,45.32,43255.0,45.37,45.39,45.3,45.32,43255.0
2022-04-14 13:20:00,45.32,45.39,45.31,45.34,36199.0,45.32,45.39,45.31,45.34,36199.0
2022-04-14 13:25:00,45.35,45.4,45.28,45.31,56673.0,45.35,45.4,45.28,45.31,56673.0
2022-04-14 13:30:00,45.3,45.38,45.27,45.32,88767.0,45.3,45.38,45.27,45.32,88767.0
2022-04-14 13:35:00,45.32,45.43,45.32,45.36,71612.0,45.32,45.43,45.32,45.36,71612.0
2022-04-14 13:40:00,45.37,45.47,45.35,45.41,73950.0,45.37,45.47,45.35,45.41,73950.0
2022-04-14 13:45:00,45.41,45.49,45.41,45.48,90102.0,45.41,45.49,45.41,45.48,90102.0
2022-04-14 13:50:00,45.48,45.61,45.47,45.52,110428.0,45.48,45.61,45.47,45.52,110428.0
2022-04-14 13:55:00,45.51,45.52,45.43,45.47,63422.0,45.51,45.52,45.43,45.47,63422.0
2022-04-14 14:00:00,45.47,45.51,45.4,45.46,71598.0,45.47,45.51,45.4,45.46,71598.0
2022-04-14 14:05:00,45.45,45.47,45.39,45.4,46753.0,45.45,45.47,45.39,45.4,46753.0
2022-04-14 14:10:00,45.4,45.45,45.36,45.39,59020.0,45.4,45.45,45.36,45.39,59020.0
2022-04-14 14:15:00,45.4,45.4,45.32,45.34,62823.0,45.4,45.4,45.32,45.34,62823.0
2022-04-14 14:20:00,45.33,45.36,45.23,45.27,63358.0,45.33,45.36,45.23,45.27,63358.0
2022-04-14 14:25:00,45.28,45.39,45.24,45.34,101332.0,45.28,45.39,45.24,45.34,101332.0
2022-04-14 14:30:00,45.34,45.39,45.27,45.29,70980.0,45.34,45.39,45.27,45.29,70980.0
2022-04-14 14:35:00,45.3,45.32,45.21,45.25,52739.0,45.3,45.32,45.21,45.25,52739.0
2022-04-14 14:40:00,45.25,45.33,45.25,45.32,53069.0,45.25,45.33,45.25,45.32,53069.0
2022-04-14 14:45:00,45.32,45.34,45.29,45.33,38323.0,45.32,45.34,45.29,45.33,38323.0
2022-04-14 14:50:00,45.34,45.37,45.21,45.24,78888.0,45.34,45.37,45.21,45.24,78888.0
2022-04-14 14:55:00,45.23,45.24,45.1,45.16,74275.0,45.23,45.24,45.1,45.16,74275.0
2022-04-14 15:00:00,45.15,45.22,45.11,45.17,89306.0,45.15,45.22,45.11,45.17,89306.0
2022-04-14 15:05:00,45.18,45.25,45.16,45.18,73505.0,45.18,45.25,45.16,45.18,73505.0
2022-04-14 15:10:00,45.18,45.28,45.16,45.25,92571.0,45.18,45.28,45.16,45.25,92571.0
2022-04-14 15:15:00,45.26,45.33,45.25,45.3,87716.0,45.26,45.33,45.25,45.3,87716.0
2022-04-14 15:20:00,45.29,45.34,45.27,45.3,67602.0,45.29,45.34,45.27,45.3,67602.0
2022-04-14 15:25:00,45.3,45.31,45.21,45.28,93728.0,45.3,45.31,45.21,45.28,93728.0
2022-04-14 15:30:00,45.28,45.35,45.26,45.32,118411.0,45.28,45.35,45.26,45.32,118411.0
2022-04-14 15:35:00,45.32,45.4,45.3,45.33,110278.0,45.32,45.4,45.3,45.33,110278.0
2022-04-14 15:40:00,45.34,45.5,45.33,45.5,188139.0,45.34,45.5,45.33,45.5,188139.0
2022-04-14 15:45:00,45.49,45.5,45.22,45.23,376292.0,45.49,45.5,45.22,45.23,376292.0
2022-04-14 15:50:00,45.23,45.23,45.03,45.09,570379.0,45.23,45.23,45.03,45.09,570379.0
2022-04-14 15:55:00,45.09,45.14,45.07,45.14,520741.0,45.09,45.14,45.07,45.14,520741.0
2022-04-18 09:30:00,44.18,44.23,43.46,43.66,973004.0,44.18,44.23,43.46,43.66,973004.0
2022-04-18 09:35:00,43.63,44.27,43.59,43.89,526134.0,43.63,44.27,43.59,43.89,526134.0
2022-04-18 09:40:00,43.88,44.12,43.73,44.07,303851.0,43.88,44.12,43.73,44.07,303851.0
2022-04-18 09:45:00,44.07,44.35,43.85,44.27,390001.0,44.07,44.35,43.85,44.27,390001.0
2022-04-18 09:50:00,44.26,44.35,44.01,44.1,225809.0,44.26,44.35,44.01,44.1,225809.0
2022-04-18 09:55:00,44.1,44.1,43.89,44.04,232049.0,44.1,44.1,43.89,44.04,232049.0
2022-04-18 10:00:00,44.02,44.42,43.98,44.42,204241.0,44.02,44.42,43.98,44.42,204241.0
2022-04-18 10:05:00,44.43,44.48,44.17,44.18,223206.0,44.43,44.48,44.17,44.18,223206.0
2022-04-18 10:10:00,44.18,44.4,44.14,44.35,133446.0,44.18,44.4,44.14,44.35,133446.0
2022-04-18 10:15:00,44.34,44.47,44.31,44.47,177971.0,44.34,44.47,44.31,44.47,177971.0
2022-04-18 10:20:00,44.46,44.78,44.46,44.75,231481.0,44.46,44.78,44.46,44.75,231481.0
2022-04-18 10:25:00,44.75,44.82,44.49,44.5,134747.0,44.75,44.82,44.49,44.5,134747.0
2022-04-18 10:30:00,44.52,44.65,44.5,44.58,122850.0,44.52,44.65,44.5,44.58,122850.0
2022-04-18 10:35:00,44.6,44.64,44.41,44.63,146814.0,44.6,44.64,44.41,44.63,146814.0
2022-04-18 10:40:00,44.63,44.81,44.63,44.75,115822.0,44.63,44.81,44.63,44.75,115822.0
2022-04-18 10:45:00,44.75,44.91,44.72,44.88,210798.0,44.75,44.91,44.72,44.88,210798.0
2022-04-18 10:50:00,44.89,44.93,44.8,44.9,161239.0,44.89,44.93,44.8,44.9,161239.0
2022-04-18 10:55:00,44.91,44.94,44.65,44.67,135132.0,44.91,44.94,44.65,44.67,135132.0
2022-04-18 11:00:00,44.68,44.9,44.67,44.89,105178.0,44.68,44.9,44.67,44.89,105178.0
2022-04-18 11:05:00,44.9,44.96,44.79,44.84,119657.0,44.9,44.96,44.79,44.84,119657.0
2022-04-18 11:10:00,44.84,44.93,44.8,44.81,87467.0,44.84,44.93,44.8,44.81,87467.0
2022-04-18 11:15:00,44.8,44.84,44.59,44.63,101787.0,44.8,44.84,44.59,44.63,101787.0
2022-04-18 11:20:00,44.63,44.65,44.41,44.43,117638.0,44.63,44.65,44.41,44.43,117638.0
2022-04-18 11:25:00,44.42,44.47,44.32,44.42,174185.0,44.42,44.47,44.32,44.42,174185.0
2022-04-18 11:30:00,44.41,44.5,44.36,44.46,104252.0,44.41,44.5,44.36,44.46,104252.0
2022-04-18 11:35:00,44.46,44.49,44.3,44.32,78813.0,44.46,44.49,44.3,44.32,78813.0
2022-04-18 11:40:00,44.32,44.45,44.25,44.38,159962.0,44.32,44.45,44.25,44.38,159962.0
2022-04-18 11:45:00,44.37,44.43,44.24,44.25,99638.0,44.37,44.43,44.24,44.25,99638.0
2022-04-18 11:50:00,44.24,44.33,44.22,44.33,87713.0,44.24,44.33,44.22,44.33,87713.0
2022-04-18 11:55:00,44.32,44.36,44.28,44.32,76068.0,44.32,44.36,44.28,44.32,76068.0
2022-04-18 12:00:00,44.31,44.31,44.13,44.18,85172.0,44.31,44.31,44.13,44.18,85172.0
2022-04-18 12:05:00,44.18,44.18,44.02,44.03,90300.0,44.18,44.18,44.02,44.03,90300.0
2022-04-18 12:10:00,44.02,44.16,44.02,44.12,71466.0,44.02,44.16,44.02,44.12,71466.0
2022-04-18 12:15:00,44.14,44.14,44.04,44.1,83972.0,44.14,44.14,44.04,44.1,83972.0
2022-04-18 12:20:00,44.1,44.12,44.04,44.11,44708.0,44.1,44.12,44.04,44.11,44708.0
2022-04-18 12:25:00,44.12,44.12,44.02,44.02,59507.0,44.12,44.12,44.02,44.02,59507.0
2022-04-18 12:30:00,44.02,44.07,44.0,44.02,58253.0,44.02,44.07,44.0,44.02,58253.0
2022-04-18 12:35:00,44.02,44.08,44.02,44.05,61835.0,44.02,44.08,44.02,44.05,61835.0
2022-04-18 12:40:00,44.05,44.15,44.02,44.15,83238.0,44.05,44.15,44.02,44.15,83238.0
2022-04-18 12:45:00,44.15,44.15,43.96,44.04,113935.0,44.15,44.15,43.96,44.04,113935.0
2022-04-18 12:50:00,44.04,44.15,44.04,44.15,59560.0,44.04,44.15,44.04,44.15,59560.0
2022-04-18 12:55:00,44.15,44.19,44.11,44.13,63781.0,44.15,44.19,44.11,44.13,63781.0
2022-04-18 13:00:00,44.11,44.15,44.06,44.09,43145.0,44.11,44.15,44.06,44.09,43145.0
2022-04-18 13:05:00,44.09,44.22,44.08,44.2,53801.0,44.09,44.22,44.08,44.2,53801.0
2022-04-18 13:10:00,44.2,44.25,44.17,44.2,56347.0,44.2,44.25,44.17,44.2,56347.0
2022-04-18 13:15:00,44.19,44.22,44.15,44.22,75027.0,44.19,44.22,44.15,44.22,75027.0
2022-04-18 13:20:00,44.21,44.29,44.2,44.25,75887.0,44.21,44.29,44.2,44.25,75887.0
2022-04-18 13:25:00,44.26,44.35,44.24,44.33,47159.0,44.26,44.35,44.24,44.33,47159.0
2022-04-18 13:30:00,44.32,44.5,44.31,44.5,113739.0,44.32,44.5,44.31,44.5,113739.0
2022-04-18 13:35:00,44.5,44.62,44.46,44.55,120486.0,44.5,44.62,44.46,44.55,120486.0
2022-04-18 13:40:00,44.56,44.59,44.44,44.46,60489.0,44.56,44.59,44.44,44.46,60489.0
2022-04-18 13:45:00,44.45,44.45,44.34,44.39,103594.0,44.45,44.45,44.34,44.39,103594.0
2022-04-18 13:50:00,44.38,44.41,44.31,44.41,73907.0,44.38,44.41,44.31,44.41,73907.0
2022-04-18 13:55:00,44.4,44.48,44.35,44.38,101687.0,44.4,44.48,44.35,44.38,101687.0
2022-04-18 14:00:00,44.38,44.4,44.3,44.32,44527.0,44.38,44.4,44.3,44.32,44527.0
2022-04-18 14:05:00,44.32,44.35,44.2,44.24,88895.0,44.32,44.35,44.2,44.24,88895.0
2022-04-18 14:10:00,44.24,44.27,44.21,44.23,55353.0,44.24,44.27,44.21,44.23,55353.0
2022-04-18 14:15:00,44.23,44.29,44.15,44.15,73233.0,44.23,44.29,44.15,44.15,73233.0
2022-04-18 14:20:00,44.15,44.25,44.12,44.24,45609.0,44.15,44.25,44.12,44.24,45609.0
2022-04-18 14:25:00,44.24,44.27,44.16,44.17,47844.0,44.24,44.27,44.16,44.17,47844.0
2022-04-18 14:30:00,44.17,44.23,44.17,44.23,32006.0,44.17,44.23,44.17,44.23,32006.0
2022-04-18 14:35:00,44.23,44.24,44.16,44.18,41514.0,44.23,44.24,44.16,44.18,41514.0
2022-04-18 14:40:00,44.18,44.2,44.06,44.07,87349.0,44.18,44.2,44.06,44.07,87349.0
2022-04-18 14:45:00,44.07,44.08,43.99,44.0,70012.0,44.07,44.08,43.99,44.0,70012.0
2022-04-18 14:50:00,43.99,44.04,43.97,44.02,120679.0,43.99,44.04,43.97,44.02,120679.0
2022-04-18 14:55:00,44.01,44.08,43.95,44.04,159301.0,44.01,44.08,43.95,44.04,159301.0
2022-04-18 15:00:00,44.04,44.11,44.02,44.04,78616.0,44.04,44.11,44.02,44.04,78616.0
2022-04-18 15:05:00,44.05,44.11,44.04,44.09,66264.0,44.05,44.11,44.04,44.09,66264.0
2022-04-18 15:10:00,44.09,44.15,44.01,44.05,151776.0,44.09,44.15,44.01,44.05,151776.0
2022-04-18 15:15:00,44.04,44.09,44.02,44.02,49934.0,44.04,44.09,44.02,44.02,49934.0
2022-04-18 15:20:00,44.03,44.04,43.92,43.95,82936.0,44.03,44.04,43.92,43.95,82936.0
2022-04-18 15:25:00,43.96,43.97,43.89,43.9,62999.0,43.96,43.97,43.89,43.9,62999.0
2022-04-18 15:30:00,43.9,43.9,43.81,43.86,124391.0,43.9,43.9,43.81,43.86,124391.0
2022-04-18 15:35:00,43.85,43.89,43.78,43.86,186717.0,43.85,43.89,43.78,43.86,186717.0
2022-04-18 15:40:00,43.86,43.98,43.83,43.98,99226.0,43.86,43.98,43.83,43.98,99226.0
2022-04-18 15:45:00,43.98,44.0,43.86,43.86,147515.0,43.98,44.0,43.86,43.86,147515.0
2022-04-18 15:50:00,43.86,43.95,43.81,43.9,311022.0,43.86,43.95,43.81,43.9,311022.0
2022-04-18 15:55:00,43.9,43.99,43.87,43.97,402721.0,43.9,43.99,43.87,43.97,402721.0
2022-04-19 09:30:00,44.52,44.99,44.48,44.82,480305.0,44.52,44.99,44.48,44.82,480305.0
2022-04-19 09:35:00,44.81,44.9,44.6,44.83,274773.0,44.81,44.9,44.6,44.83,274773.0
2022-04-19 09:40:00,44.84,45.01,44.81,44.93,321171.0,44.84,45.01,44.81,44.93,321171.0
2022-04-19 09:45:00,44.94,44.94,44.68,44.8,341282.0,44.94,44.94,44.68,44.8,341282.0
2022-04-19 09:50:00,44.82,44.99,44.71,44.89,194745.0,44.82,44.99,44.71,44.89,194745.0
2022-04-19 09:55:00,44.89,45.14,44.79,45.07,265850.0,44.89,45.14,44.79,45.07,265850.0
2022-04-19 10:00:00,45.08,45.17,44.97,45.14,230998.0,45.08,45.17,44.97,45.14,230998.0
2022-04-19 10:05:00,45.14,45.21,44.98,45.04,202923.0,45.14,45.21,44.98,45.04,202923.0
2022-04-19 10:10:00,45.04,45.24,45.03,45.21,161820.0,45.04,45.24,45.03,45.21,161820.0
2022-04-19 10:15:00,45.21,45.29,45.08,45.26,205034.0,45.21,45.29,45.08,45.26,205034.0
2022-04-19 10:20:00,45.26,45.45,45.09,45.35,203875.0,45.26,45.45,45.09,45.35,203875.0
2022-04-19 10:25:00,45.34,45.39,45.27,45.38,152622.0,45.34,45.39,45.27,45.38,152622.0
2022-04-19 10:30:00,45.37,45.48,45.32,45.44,146676.0,45.37,45.48,45.32,45.44,146676.0
2022-04-19 10:35:00,45.44,45.67,45.44,45.57,192216.0,45.44,45.67,45.44,45.57,192216.0
2022-04-19 10:40:00,45.57,45.75,45.51,45.73,117590.0,45.57,45.75,45.51,45.73,117590.0
2022-04-19 10:45:00,45.73,45.73,45.63,45.65,115609.0,45.73,45.73,45.63,45.65,115609.0
2022-04-19 10:50:00,45.65,45.83,45.65,45.72,208610.0,45.65,45.83,45.65,45.72,208610.0
2022-04-19 10:55:00,45.72,45.79,45.59,45.69,124315.0,45.72,45.79,45.59,45.69,124315.0
2022-04-19 11:00:00,45.7,45.74,45.62,45.69,79601.0,45.7,45.74,45.62,45.69,79601.0
2022-04-19 11:05:00,45.68,45.79,45.66,45.72,89334.0,45.68,45.79,45.66,45.72,89334.0
2022-04-19 11:10:00,45.72,45.84,45.68,45.83,117282.0,45.72,45.84,45.68,45.83,117282.0
2022-04-19 11:15:00,45.82,45.9,45.79,45.84,126186.0,45.82,45.9,45.79,45.84,126186.0
2022-04-19 11:20:00,45.83,45.92,45.8,45.91,122580.0,45.83,45.92,45.8,45.91,122580.0
2022-04-19 11:25:00,45.91,45.99,45.88,45.96,165433.0,45.91,45.99,45.88,45.96,165433.0
2022-04-19 11:30:00,45.96,46.05,45.93,46.03,167559.0,45.96,46.05,45.93,46.03,167559.0
2022-04-19 11:35:00,46.04,46.08,45.96,46.07,180446.0,46.04,46.08,45.96,46.07,180446.0
2022-04-19 11:40:00,46.07,46.07,45.9,46.03,136201.0,46.07,46.07,45.9,46.03,136201.0
2022-04-19 11:45:00,46.03,46.08,45.91,45.91,72283.0,46.03,46.08,45.91,45.91,72283.0
2022-04-19 11:50:00,45.91,46.0,45.86,45.86,119779.0,45.91,46.0,45.86,45.86,119779.0
2022-04-19 11:55:00,45.84,45.85,45.72,45.76,129715.0,45.84,45.85,45.72,45.76,129715.0
2022-04-19 12:00:00,45.75,45.8,45.66,45.71,84855.0,45.75,45.8,45.66,45.71,84855.0
2022-04-19 12:05:00,45.71,45.75,45.65,45.68,97891.0,45.71,45.75,45.65,45.68,97891.0
2022-04-19 12:10:00,45.68,45.81,45.66,45.8,132170.0,45.68,45.81,45.66,45.8,132170.0
2022-04-19 12:15:00,45.8,45.92,45.76,45.88,119642.0,45.8,45.92,45.76,45.88,119642.0
2022-04-19 12:20:00,45.87,45.87,45.76,45.82,69910.0,45.87,45.87,45.76,45.82,69910.0
2022-04-19 12:25:00,45.81,45.82,45.72,45.77,93717.0,45.81,45.82,45.72,45.77,93717.0
2022-04-19 12:30:00,45.77,45.83,45.73,45.76,78286.0,45.77,45.83,45.73,45.76,78286.0
2022-04-19 12:35:00,45.77,45.8,45.69,45.72,62486.0,45.77,45.8,45.69,45.72,62486.0
2022-04-19 12:40:00,45.72,45.77,45.67,45.74,98433.0,45.72,45.77,45.67,45.74,98433.0
2022-04-19 12:45:00,45.73,45.79,45.69,45.74,102551.0,45.73,45.79,45.69,45.74,102551.0
2022-04-19 12:50:00,45.73,45.82,45.71,45.78,64457.0,45.73,45.82,45.71,45.78,64457.0
2022-04-19 12:55:00,45.79,45.87,45.79,45.84,69326.0,45.79,45.87,45.79,45.84,69326.0
2022-04-19 13:00:00,45.84,45.92,45.82,45.83,70319.0,45.84,45.92,45.82,45.83,70319.0
2022-04-19 13:05:00,45.83,45.92,45.76,45.8,82538.0,45.83,45.92,45.76,45.8,82538.0
2022-04-19 13:10:00,45.8,45.93,45.78,45.9,64952.0,45.8,45.93,45.78,45.9,64952.0
2022-04-19 13:15:00,45.89,45.9,45.77,45.77,65285.0,45.89,45.9,45.77,45.77,65285.0
2022-04-19 13:20:00,45.77,45.84,45.76,45.8,74534.0,45.77,45.84,45.76,45.8,74534.0
2022-04-19 13:25:00,45.79,45.81,45.71,45.77,57882.0,45.79,45.81,45.71,45.77,57882.0
2022-04-19 13:30:00,45.76,45.86,45.75,45.85,68592.0,45.76,45.86,45.75,45.85,68592.0
2022-04-19 13:35:00,45.86,45.9,45.81,45.88,60214.0,45.86,45.9,45.81,45.88,60214.0
2022-04-19 13:40:00,45.88,45.89,45.84,45.88,46112.0,45.88,45.89,45.84,45.88,46112.0
2022-04-19 13:45:00,45.88,45.9,45.82,45.9,55600.0,45.88,45.9,45.82,45.9,55600.0
2022-04-19 13:50:00,45.89,45.9,45.78,45.8,114818.0,45.89,45.9,45.78,45.8,114818.0
2022-04-19 13:55:00,45.79,45.82,45.77,45.8,45441.0,45.79,45.82,45.77,45.8,45441.0
2022-04-19 14:00:00,45.78,45.82,45.74,45.78,77110.0,45.78,45.82,45.74,45.78,77110.0
2022-04-19 14:05:00,45.78,45.81,45.74,45.8,47791.0,45.78,45.81,45.74,45.8,47791.0
2022-04-19 14:10:00,45.81,45.82,45.66,45.69,98441.0,45.81,45.82,45.66,45.69,98441.0
2022-04-19 14:15:00,45.69,45.72,45.56,45.58,60925.0,45.69,45.72,45.56,45.58,60925.0
2022-04-19 14:20:00,45.57,45.63,45.56,45.6,58674.0,45.57,45.63,45.56,45.6,58674.0
2022-04-19 14:25:00,45.59,45.71,45.57,45.7,94748.0,45.59,45.71,45.57,45.7,94748.0
2022-04-19 14:30:00,45.7,45.73,45.65,45.66,44038.0,45.7,45.73,45.65,45.66,44038.0
2022-04-19 14:35:00,45.66,45.77,45.64,45.75,78607.0,45.66,45.77,45.64,45.75,78607.0
2022-04-19 14:40:00,45.76,45.86,45.75,45.83,65966.0,45.76,45.86,45.75,45.83,65966.0
2022-04-19 14:45:00,45.84,45.9,45.81,45.88,170366.0,45.84,45.9,45.81,45.88,170366.0
2022-04-19 14:50:00,45.88,45.9,45.8,45.84,73892.0,45.88,45.9,45.8,45.84,73892.0
2022-04-19 14:55:00,45.84,45.96,45.83,45.92,83805.0,45.84,45.96,45.83,45.92,83805.0
2022-04-19 15:00:00,45.93,45.96,45.88,45.9,73692.0,45.93,45.96,45.88,45.9,73692.0
2022-04-19 15:05:00,45.89,46.01,45.88,46.0,118426.0,45.89,46.01,45.88,46.0,118426.0
2022-04-19 15:10:00,46.0,46.14,45.97,46.14,148689.0,46.0,46.14,45.97,46.14,148689.0
2022-04-19 15:15:00,46.13,46.14,45.99,46.03,185000.0,46.13,46.14,45.99,46.03,185000.0
2022-04-19 15:20:00,46.04,46.08,45.98,46.04,159720.0,46.04,46.08,45.98,46.04,159720.0
2022-04-19 15:25:00,46.04,46.06,45.99,46.02,105267.0,46.04,46.06,45.99,46.02,105267.0
2022-04-19 15:30:00,46.03,46.07,45.96,45.97,177504.0,46.03,46.07,45.96,45.97,177504.0
2022-04-19 15:35:00,45.97,46.07,45.95,46.03,148419.0,45.97,46.07,45.95,46.03,148419.0
2022-04-19 15:40:00,46.03,46.05,45.97,46.03,164615.0,46.03,46.05,45.97,46.03,164615.0
2022-04-19 15:45:00,46.04,46.11,46.01,46.07,238375.0,46.04,46.11,46.01,46.07,238375.0
2022-04-19 15:50:00,46.07,46.14,45.95,45.96,488303.0,46.07,46.14,45.95,45.96,488303.0
2022-04-19 15:55:00,45.96,45.97,45.88,45.93,508824.0,45.96,45.97,45.88,45.93,508824.0
2022-04-20 09:30:00,46.37,46.57,46.11,46.45,360409.0,46.37,46.57,46.11,46.45,360409.0
2022-04-20 09:35:00,46.47,46.83,46.36,46.6,280470.0,46.47,46.83,46.36,46.6,280470.0
2022-04-20 09:40:00,46.62,46.69,45.98,45.98,361700.0,46.62,46.69,45.98,45.98,361700.0
2022-04-20 09:45:00,45.96,46.37,45.75,46.33,401374.0,45.96,46.37,45.75,46.33,401374.0
2022-04-20 09:50:00,46.28,46.37,46.09,46.22,230238.0,46.28,46.37,46.09,46.22,230238.0
2022-04-20 09:55:00,46.21,46.29,46.09,46.21,130673.0,46.21,46.29,46.09,46.21,130673.0
2022-04-20 10:00:00,46.22,46.31,46.09,46.29,112487.0,46.22,46.31,46.09,46.29,112487.0
2022-04-20 10:05:00,46.28,46.3,45.89,46.11,279022.0,46.28,46.3,45.89,46.11,279022.0
2022-04-20 10:10:00,46.09,46.25,46.01,46.19,129599.0,46.09,46.25,46.01,46.19,129599.0
2022-04-20 10:15:00,46.19,46.38,46.16,46.34,199318.0,46.19,46.38,46.16,46.34,199318.0
2022-04-20 10:20:00,46.35,46.46,46.23,46.25,212472.0,46.35,46.46,46.23,46.25,212472.0
2022-04-20 10:25:00,46.22,46.35,46.15,46.35,230193.0,46.22,46.35,46.15,46.35,230193.0
2022-04-20 10:30:00,46.36,46.49,46.18,46.48,134463.0,46.36,46.49,46.18,46.48,134463.0
2022-04-20 10:35:00,46.48,46.6,46.46,46.54,153669.0,46.48,46.6,46.46,46.54,153669.0
2022-04-20 10:40:00,46.57,46.75,46.55,46.7,115610.0,46.57,46.75,46.55,46.7,115610.0
2022-04-20 10:45:00,46.69,46.81,46.68,46.76,113728.0,46.69,46.81,46.68,46.76,113728.0
2022-04-20 10:50:00,46.76,46.86,46.73,46.74,183991.0,46.76,46.86,46.73,46.74,183991.0
2022-04-20 10:55:00,46.74,46.76,46.58,46.59,141029.0,46.74,46.76,46.58,46.59,141029.0
2022-04-20 11:00:00,46.59,46.67,46.52,46.58,85491.0,46.59,46.67,46.52,46.58,85491.0
2022-04-20 11:05:00,46.57,46.67,46.47,46.47,82804.0,46.57,46.67,46.47,46.47,82804.0
2022-04-20 11:10:00,46.48,46.56,46.4,46.43,68535.0,46.48,46.56,46.4,46.43,68535.0
2022-04-20 11:15:00,46.44,46.49,46.39,46.41,65925.0,46.44,46.49,46.39,46.41,65925.0
2022-04-20 11:20:00,46.4,46.47,46.35,46.43,48247.0,46.4,46.47,46.35,46.43,48247.0
2022-04-20 11:25:00,46.43,46.48,46.36,46.46,60572.0,46.43,46.48,46.36,46.46,60572.0
2022-04-20 11:30:00,46.46,46.59,46.43,46.51,48456.0,46.46,46.59,46.43,46.51,48456.0
2022-04-20 11:35:00,46.51,46.65,46.5,46.62,53530.0,46.51,46.65,46.5,46.62,53530.0
2022-04-20 11:40:00,46.61,46.69,46.56,46.59,71505.0,46.61,46.69,46.56,46.59,71505.0
2022-04-20 11:45:00,46.61,46.62,46.51,46.52,83053.0,46.61,46.62,46.51,46.52,83053.0
2022-04-20 11:50:00,46.53,46.57,46.42,46.46,147454.0,46.53,46.57,46.42,46.46,147454.0
2022-04-20 11:55:00,46.45,46.63,46.43,46.6,89741.0,46.45,46.63,46.43,46.6,89741.0
2022-04-20 12:00:00,46.63,46.73,46.61,46.69,111937.0,46.63,46.73,46.61,46.69,111937.0
2022-04-20 12:05:00,46.69,46.72,46.61,46.66,67583.0,46.69,46.72,46.61,46.66,67583.0
2022-04-20 12:10:00,46.66,46.67,46.53,46.55,100440.0,46.66,46.67,46.53,46.55,100440.0
2022-04-20 12:15:00,46.56,46.57,46.51,46.56,55880.0,46.56,46.57,46.51,46.56,55880.0
2022-04-20 12:20:00,46.56,46.57,46.46,46.53,67149.0,46.56,46.57,46.46,46.53,67149.0
2022-04-20 12:25:00,46.53,46.54,46.43,46.45,61483.0,46.53,46.54,46.43,46.45,61483.0
2022-04-20 12:30:00,46.45,46.6,46.45,46.57,104008.0,46.45,46.6,46.45,46.57,104008.0
2022-04-20 12:35:00,46.56,46.59,46.47,46.51,45868.0,46.56,46.59,46.47,46.51,45868.0
2022-04-20 12:40:00,46.51,46.53,46.46,46.49,77751.0,46.51,46.53,46.46,46.49,77751.0
2022-04-20 12:45:00,46.5,46.63,46.48,46.62,113327.0,46.5,46.63,46.48,46.62,113327.0
2022-04-20 12:50:00,46.62,46.72,46.58,46.66,90785.0,46.62,46.72,46.58,46.66,90785.0
2022-04-20 12:55:00,46.66,46.71,46.6,46.63,120862.0,46.66,46.71,46.6,46.63,120862.0
2022-04-20 13:00:00,46.63,46.82,46.6,46.8,158147.0,46.63,46.82,46.6,46.8,158147.0
2022-04-20 13:05:00,46.8,46.85,46.73,46.77,198059.0,46.8,46.85,46.73,46.77,198059.0
2022-04-20 13:10:00,46.76,46.82,46.7,46.79,90506.0,46.76,46.82,46.7,46.79,90506.0
2022-04-20 13:15:00,46.79,46.87,46.71,46.77,118165.0,46.79,46.87,46.71,46.77,118165.0
2022-04-20 13:20:00,46.73,46.84,46.71,46.79,93954.0,46.73,46.84,46.71,46.79,93954.0
2022-04-20 13:25:00,46.79,46.8,46.65,46.75,192341.0,46.79,46.8,46.65,46.75,192341.0
2022-04-20 13:30:00,46.74,46.85,46.7,46.73,109911.0,46.74,46.85,46.7,46.73,109911.0
2022-04-20 13:35:00,46.73,46.79,46.69,46.74,112986.0,46.73,46.79,46.69,46.74,112986.0
2022-04-20 13:40:00,46.74,46.88,46.72,46.79,97669.0,46.74,46.88,46.72,46.79,97669.0
2022-04-20 13:45:00,46.79,46.88,46.77,46.82,107551.0,46.79,46.88,46.77,46.82,107551.0
2022-04-20 13:50:00,46.82,46.82,46.63,46.69,143531.0,46.82,46.82,46.63,46.69,143531.0
2022-04-20 13:55:00,46.68,46.72,46.57,46.63,171295.0,46.68,46.72,46.57,46.63,171295.0
2022-04-20 14:00:00,46.61,46.64,46.51,46.57,125735.0,46.61,46.64,46.51,46.57,125735.0
2022-04-20 14:05:00,46.57,46.61,46.52,46.57,84537.0,46.57,46.61,46.52,46.57,84537.0
2022-04-20 14:10:00,46.57,46.58,46.4,46.45,140655.0,46.57,46.58,46.4,46.45,140655.0
2022-04-20 14:15:00,46.45,46.46,46.32,46.38,139854.0,46.45,46.46,46.32,46.38,139854.0
2022-04-20 14:20:00,46.38,46.44,46.36,46.41,71452.0,46.38,46.44,46.36,46.41,71452.0
2022-04-20 14:25:00,46.41,46.5,46.37,46.47,195608.0,46.41,46.5,46.37,46.47,195608.0
2022-04-20 14:30:00,46.47,46.59,46.45,46.48,160866.0,46.47,46.59,46.45,46.48,160866.0
2022-04-20 14:35:00,46.48,46.51,46.43,46.45,168186.0,46.48,46.51,46.43,46.45,168186.0
2022-04-20 14:40:00,46.45,46.57,46.44,46.55,176377.0,46.45,46.57,46.44,46.55,176377.0
2022-04-20 14:45:00,46.55,46.65,46.52,46.62,324774.0,46.55,46.65,46.52,46.62,324774.0
2022-04-20 14:50:00,46.62,46.67,46.55,46.55,184008.0,46.62,46.67,46.55,46.55,184008.0
2022-04-20 14:55:00,46.55,46.62,46.51,46.58,265685.0,46.55,46.62,46.51,46.58,265685.0
2022-04-20 15:00:00,46.57,46.71,46.56,46.69,198780.0,46.57,46.71,46.56,46.69,198780.0
2022-04-20 15:05:00,46.68,46.79,46.6,46.64,262558.0,46.68,46.79,46.6,46.64,262558.0
2022-04-20 15:10:00,46.62,46.89,46.6,46.83,430026.0,46.62,46.89,46.6,46.83,430026.0
2022-04-20 15:15:00,46.82,46.94,46.72,46.9,409533.0,46.82,46.94,46.72,46.9,409533.0
2022-04-20 15:20:00,46.91,46.94,46.71,46.72,464219.0,46.91,46.94,46.71,46.72,464219.0
2022-04-20 15:25:00,46.72,46.83,46.72,46.76,208078.0,46.72,46.83,46.72,46.76,208078.0
2022-04-20 15:30:00,46.75,46.75,46.59,46.62,339935.0,46.75,46.75,46.59,46.62,339935.0
2022-04-20 15:35:00,46.61,46.74,46.61,46.61,204716.0,46.61,46.74,46.61,46.61,204716.0
2022-04-20 15:40:00,46.61,46.75,46.56,46.72,213435.0,46.61,46.75,46.56,46.72,213435.0
2022-04-20 15:45:00,46.73,46.75,46.61,46.67,268298.0,46.73,46.75,46.61,46.67,268298.0
2022-04-20 15:50:00,46.68,46.72,46.5,46.55,554668.0,46.68,46.72,46.5,46.55,554668.0
2022-04-20 15:55:00,46.55,46.56,46.44,46.52,545312.0,46.55,46.56,46.44,46.52,545312.0
2022-04-21 09:30:00,50.44,51.4,50.23,51.32,3980609.0,50.44,51.4,50.23,51.32,3980609.0
2022-04-21 09:35:00,51.34,51.75,51.16,51.5,1702783.0,51.34,51.75,51.16,51.5,1702783.0
2022-04-21 09:40:00,51.51,52.1,51.48,51.82,1655658.0,51.51,52.1,51.48,51.82,1655658.0
2022-04-21 09:45:00,51.82,51.85,51.46,51.62,1089457.0,51.82,51.85,51.46,51.62,1089457.0
2022-04-21 09:50:00,51.63,51.8,51.45,51.63,746739.0,51.63,51.8,51.45,51.63,746739.0
2022-04-21 09:55:00,51.63,51.79,51.55,51.56,594604.0,51.63,51.79,51.55,51.56,594604.0
2022-04-21 10:00:00,51.55,51.96,51.44,51.93,1069363.0,51.55,51.96,51.44,51.93,1069363.0
2022-04-21 10:05:00,51.94,52.12,51.76,51.95,1332810.0,51.94,52.12,51.76,51.95,1332810.0
2022-04-21 10:10:00,51.94,52.2,51.9,51.99,919178.0,51.94,52.2,51.9,51.99,919178.0
2022-04-21 10:15:00,51.99,52.06,51.87,51.96,726826.0,51.99,52.06,51.87,51.96,726826.0
2022-04-21 10:20:00,51.96,52.0,51.79,51.84,641150.0,51.96,52.0,51.79,51.84,641150.0
2022-04-21 10:25:00,51.83,51.83,51.67,51.8,431769.0,51.83,51.83,51.67,51.8,431769.0
2022-04-21 10:30:00,51.8,52.1,51.77,52.1,628261.0,51.8,52.1,51.77,52.1,628261.0
2022-04-21 10:35:00,52.09,52.26,51.96,52.11,612079.0,52.09,52.26,51.96,52.11,612079.0
2022-04-21 10:40:00,52.11,52.26,52.02,52.21,553268.0,52.11,52.26,52.02,52.21,553268.0
2022-04-21 10:45:00,52.21,52.3,52.07,52.11,541071.0,52.21,52.3,52.07,52.11,541071.0
2022-04-21 10:50:00,52.11,52.25,51.99,52.07,511769.0,52.11,52.25,51.99,52.07,511769.0
2022-04-21 10:55:00,52.07,52.11,51.83,51.91,488466.0,52.07,52.11,51.83,51.91,488466.0
2022-04-21 11:00:00,51.91,51.93,51.72,51.83,437205.0,51.91,51.93,51.72,51.83,437205.0
2022-04-21 11:05:00,51.84,52.09,51.78,51.92,394705.0,51.84,52.09,51.78,51.92,394705.0
2022-04-21 11:10:00,51.92,52.22,51.85,52.21,385694.0,51.92,52.22,51.85,52.21,385694.0
2022-04-21 11:15:00,52.21,52.3,52.11,52.27,442224.0,52.21,52.3,52.11,52.27,442224.0
2022-04-21 11:20:00,52.27,52.34,52.22,52.29,410950.0,52.27,52.34,52.22,52.29,410950.0
2022-04-21 11:25:00,52.3,52.46,52.28,52.35,385600.0,52.3,52.46,52.28,52.35,385600.0
2022-04-21 11:30:00,52.35,52.38,52.2,52.23,280522.0,52.35,52.38,52.2,52.23,280522.0
2022-04-21 11:35:00,52.24,52.45,52.14,52.38,363164.0,52.24,52.45,52.14,52.38,363164.0
2022-04-21 11:40:00,52.38,52.43,52.3,52.33,213648.0,52.38,52.43,52.3,52.33,213648.0
2022-04-21 11:45:00,52.34,52.36,52.2,52.33,212987.0,52.34,52.36,52.2,52.33,212987.0
2022-04-21 11:50:00,52.32,52.4,52.22,52.28,198282.0,52.32,52.4,52.22,52.28,198282.0
2022-04-21 11:55:00,52.29,52.3,51.94,51.98,415923.0,52.29,52.3,51.94,51.98,415923.0
2022-04-21 12:00:00,51.98,52.0,51.63,51.7,519461.0,51.98,52.0,51.63,51.7,519461.0
2022-04-21 12:05:00,51.69,51.9,51.67,51.78,350383.0,51.69,51.9,51.67,51.78,350383.0
2022-04-21 12:10:00,51.78,51.96,51.73,51.83,282414.0,51.78,51.96,51.73,51.83,282414.0
2022-04-21 12:15:00,51.83,51.9,51.69,51.89,246150.0,51.83,51.9,51.69,51.89,246150.0
2022-04-21 12:20:00,51.88,51.91,51.72,51.73,174931.0,51.88,51.91,51.72,51.73,174931.0
2022-04-21 12:25:00,51.73,51.75,51.38,51.38,541170.0,51.73,51.75,51.38,51.38,541170.0
2022-04-21 12:30:00,51.39,51.47,51.12,51.21,445473.0,51.39,51.47,51.12,51.21,445473.0
2022-04-21 12:35:00,51.2,51.34,51.09,51.18,313693.0,51.2,51.34,51.09,51.18,313693.0
2022-04-21 12:40:00,51.19,51.44,51.18,51.4,277153.0,51.19,51.44,51.18,51.4,277153.0
2022-04-21 12:45:00,51.38,51.48,51.33,51.41,161832.0,51.38,51.48,51.33,51.41,161832.0
2022-04-21 12:50:00,51.41,51.57,51.2,51.55,250426.0,51.41,51.57,51.2,51.55,250426.0
2022-04-21 12:55:00,51.55,51.6,51.46,51.54,153271.0,51.55,51.6,51.46,51.54,153271.0
2022-04-21 13:00:00,51.54,51.54,51.34,51.47,232774.0,51.54,51.54,51.34,51.47,232774.0
2022-04-21 13:05:00,51.47,51.63,51.41,51.62,171777.0,51.47,51.63,51.41,51.62,171777.0
2022-04-21 13:10:00,51.63,51.66,51.44,51.59,153391.0,51.63,51.66,51.44,51.59,153391.0
2022-04-21 13:15:00,51.59,51.59,51.18,51.22,249174.0,51.59,51.59,51.18,51.22,249174.0
2022-04-21 13:20:00,51.21,51.68,51.2,51.55,444066.0,51.21,51.68,51.2,51.55,444066.0
2022-04-21 13:25:00,51.54,51.82,51.51,51.75,213446.0,51.54,51.82,51.51,51.75,213446.0
2022-04-21 13:30:00,51.75,51.8,51.61,51.76,141898.0,51.75,51.8,51.61,51.76,141898.0
2022-04-21 13:35:00,51.75,51.82,51.65,51.71,176218.0,51.75,51.82,51.65,51.71,176218.0
2022-04-21 13:40:00,51.7,51.85,51.68,51.75,195997.0,51.7,51.85,51.68,51.75,195997.0
2022-04-21 13:45:00,51.74,51.9,51.69,51.88,181389.0,51.74,51.9,51.69,51.88,181389.0
2022-04-21 13:50:00,51.88,51.92,51.85,51.89,118892.0,51.88,51.92,51.85,51.89,118892.0
2022-04-21 13:55:00,51.89,51.91,51.73,51.89,206608.0,51.89,51.91,51.73,51.89,206608.0
2022-04-21 14:00:00,51.88,51.88,51.49,51.62,239842.0,51.88,51.88,51.49,51.62,239842.0
2022-04-21 14:05:00,51.63,51.69,51.5,51.53,206956.0,51.63,51.69,51.5,51.53,206956.0
2022-04-21 14:10:00,51.52,51.58,51.39,51.45,245379.0,51.52,51.58,51.39,51.45,245379.0
2022-04-21 14:15:00,51.45,51.51,51.35,51.38,226819.0,51.45,51.51,51.35,51.38,226819.0
2022-04-21 14:20:00,51.37,51.52,51.36,51.5,183797.0,51.37,51.52,51.36,51.5,183797.0
2022-04-21 14:25:00,51.5,51.51,51.35,51.41,149433.0,51.5,51.51,51.35,51.41,149433.0
2022-04-21 14:30:00,51.4,51.53,51.31,51.5,161190.0,51.4,51.53,51.31,51.5,161190.0
2022-04-21 14:35:00,51.51,51.77,51.5,51.53,260098.0,51.51,51.77,51.5,51.53,260098.0
2022-04-21 14:40:00,51.55,51.65,51.43,51.46,170316.0,51.55,51.65,51.43,51.46,170316.0
2022-04-21 14:45:00,51.45,51.46,51.2,51.24,277950.0,51.45,51.46,51.2,51.24,277950.0
2022-04-21 14:50:00,51.24,51.32,50.94,51.0,440828.0,51.24,51.32,50.94,51.0,440828.0
2022-04-21 14:55:00,51.0,51.06,50.77,50.91,334325.0,51.0,51.06,50.77,50.91,334325.0
2022-04-21 15:00:00,50.92,50.93,50.46,50.51,357411.0,50.92,50.93,50.46,50.51,357411.0
2022-04-21 15:05:00,50.5,50.73,50.48,50.67,274931.0,50.5,50.73,50.48,50.67,274931.0
2022-04-21 15:10:00,50.67,50.69,50.49,50.66,291004.0,50.67,50.69,50.49,50.66,291004.0
2022-04-21 15:15:00,50.66,50.85,50.6,50.77,240688.0,50.66,50.85,50.6,50.77,240688.0
2022-04-21 15:20:00,50.78,50.83,50.64,50.73,213804.0,50.78,50.83,50.64,50.73,213804.0
2022-04-21 15:25:00,50.72,50.96,50.68,50.92,201911.0,50.72,50.96,50.68,50.92,201911.0
2022-04-21 15:30:00,50.91,50.96,50.72,50.75,269986.0,50.91,50.96,50.72,50.75,269986.0
2022-04-21 15:35:00,50.74,50.77,50.64,50.77,272564.0,50.74,50.77,50.64,50.77,272564.0
2022-04-21 15:40:00,50.77,50.83,50.59,50.69,324036.0,50.77,50.83,50.59,50.69,324036.0
2022-04-21 15:45:00,50.66,50.72,50.52,50.56,331985.0,50.66,50.72,50.52,50.56,331985.0
2022-04-21 15:50:00,50.55,50.88,50.51,50.86,557206.0,50.55,50.88,50.51,50.86,557206.0
2022-04-21 15:55:00,50.86,50.88,50.78,50.85,750664.0,50.86,50.88,50.78,50.85,750664.0
2022-04-22 09:30:00,52.01,52.78,51.77,52.71,1582574.0,52.01,52.78,51.77,52.71,1582574.0
2022-04-22 09:35:00,52.7,52.78,52.21,52.39,899432.0,52.7,52.78,52.21,52.39,899432.0
2022-04-22 09:40:00,52.41,52.58,52.19,52.4,528889.0,52.41,52.58,52.19,52.4,528889.0
2022-04-22 09:45:00,52.39,52.88,52.36,52.8,695509.0,52.39,52.88,52.36,52.8,695509.0
2022-04-22 09:50:00,52.81,53.08,52.61,53.01,900494.0,52.81,53.08,52.61,53.01,900494.0
2022-04-22 09:55:00,53.0,53.06,52.83,52.89,433630.0,53.0,53.06,52.83,52.89,433630.0
2022-04-22 10:00:00,52.9,53.12,52.8,52.91,551003.0,52.9,53.12,52.8,52.91,551003.0
2022-04-22 10:05:00,52.92,53.04,52.56,52.71,589978.0,52.92,53.04,52.56,52.71,589978.0
2022-04-22 10:10:00,52.7,52.84,52.41,52.48,331815.0,52.7,52.84,52.41,52.48,331815.0
2022-04-22 10:15:00,52.48,52.73,52.4,52.72,278199.0,52.48,52.73,52.4,52.72,278199.0
2022-04-22 10:20:00,52.72,52.8,52.44,52.54,262031.0,52.72,52.8,52.44,52.54,262031.0
2022-04-22 10:25:00,52.53,52.53,52.37,52.43,238382.0,52.53,52.53,52.37,52.43,238382.0
2022-04-22 10:30:00,52.43,52.45,52.27,52.38,214495.0,52.43,52.45,52.27,52.38,214495.0
2022-04-22 10:35:00,52.38,52.58,52.34,52.45,225676.0,52.38,52.58,52.34,52.45,225676.0
2022-04-22 10:40:00,52.44,52.47,51.98,52.04,290748.0,52.44,52.47,51.98,52.04,290748.0
2022-04-22 10:45:00,52.03,52.31,52.01,52.16,212409.0,52.03,52.31,52.01,52.16,212409.0
2022-04-22 10:50:00,52.15,52.19,51.87,51.92,199823.0,52.15,52.19,51.87,51.92,199823.0
2022-04-22 10:55:00,51.93,52.04,51.85,51.93,211323.0,51.93,52.04,51.85,51.93,211323.0
2022-04-22 11:00:00,51.93,52.1,51.93,52.04,119844.0,51.93,52.1,51.93,52.04,119844.0
2022-04-22 11:05:00,52.04,52.65,52.02,52.57,466111.0,52.04,52.65,52.02,52.57,466111.0
2022-04-22 11:10:00,52.56,52.78,52.46,52.68,304143.0,52.56,52.78,52.46,52.68,304143.0
2022-04-22 11:15:00,52.69,52.83,52.59,52.74,230873.0,52.69,52.83,52.59,52.74,230873.0
2022-04-22 11:20:00,52.74,52.85,52.62,52.63,224725.0,52.74,52.85,52.62,52.63,224725.0
2022-04-22 11:25:00,52.63,52.76,52.57,52.59,149397.0,52.63,52.76,52.57,52.59,149397.0
2022-04-22 11:30:00,52.59,52.67,52.48,52.51,170129.0,52.59,52.67,52.48,52.51,170129.0
2022-04-22 11:35:00,52.5,52.52,52.3,52.32,145553.0,52.5,52.52,52.3,52.32,145553.0
2022-04-22 11:40:00,52.32,52.33,52.16,52.21,123808.0,52.32,52.33,52.16,52.21,123808.0
2022-04-22 11:45:00,52.2,52.34,52.15,52.31,154699.0,52.2,52.34,52.15,52.31,154699.0
2022-04-22 11:50:00,52.3,52.43,52.23,52.34,106390.0,52.3,52.43,52.23,52.34,106390.0
2022-04-22 11:55:00,52.33,52.37,52.13,52.22,160399.0,52.33,52.37,52.13,52.22,160399.0
2022-04-22 12:00:00,52.2,52.35,52.18,52.3,74706.0,52.2,52.35,52.18,52.3,74706.0
2022-04-22 12:05:00,52.31,52.39,52.28,52.31,82980.0,52.31,52.39,52.28,52.31,82980.0
2022-04-22 12:10:00,52.31,52.32,52.17,52.28,150429.0,52.31,52.32,52.17,52.28,150429.0
2022-04-22 12:15:00,52.27,52.28,52.12,52.27,105588.0,52.27,52.28,52.12,52.27,105588.0
2022-04-22 12:20:00,52.27,52.38,52.25,52.38,148825.0,52.27,52.38,52.25,52.38,148825.0
2022-04-22 12:25:00,52.38,52.48,52.37,52.44,106101.0,52.38,52.48,52.37,52.44,106101.0
2022-04-22 12:30:00,52.43,52.65,52.43,52.64,172652.0,52.43,52.65,52.43,52.64,172652.0
2022-04-22 12:35:00,52.64,52.72,52.5,52.52,208334.0,52.64,52.72,52.5,52.52,208334.0
2022-04-22 12:40:00,52.53,52.6,52.45,52.51,184785.0,52.53,52.6,52.45,52.51,184785.0
2022-04-22 12:45:00,52.51,52.55,52.38,52.45,85503.0,52.51,52.55,52.38,52.45,85503.0
2022-04-22 12:50:00,52.45,52.45,52.13,52.14,123722.0,52.45,52.45,52.13,52.14,123722.0
2022-04-22 12:55:00,52.15,52.18,52.04,52.08,146336.0,52.15,52.18,52.04,52.08,146336.0
2022-04-22 13:00:00,52.08,52.12,51.88,51.89,219002.0,52.08,52.12,51.88,51.89,219002.0
2022-04-22 13:05:00,51.89,51.99,51.72,51.84,253888.0,51.89,51.99,51.72,51.84,253888.0
2022-04-22 13:10:00,51.83,51.97,51.76,51.89,160029.0,51.83,51.97,51.76,51.89,160029.0
2022-04-22 13:15:00,51.88,51.99,51.83,51.98,148166.0,51.88,51.99,51.83,51.98,148166.0
2022-04-22 13:20:00,51.98,51.99,51.56,51.57,316895.0,51.98,51.99,51.56,51.57,316895.0
2022-04-22 13:25:00,51.57,51.76,51.54,51.75,160437.0,51.57,51.76,51.54,51.75,160437.0
2022-04-22 13:30:00,51.74,51.89,51.72,51.82,131886.0,51.74,51.89,51.72,51.82,131886.0
2022-04-22 13:35:00,51.82,51.83,51.67,51.68,113636.0,51.82,51.83,51.67,51.68,113636.0
2022-04-22 13:40:00,51.68,51.74,51.61,51.67,117761.0,51.68,51.74,51.61,51.67,117761.0
2022-04-22 13:45:00,51.66,51.7,51.45,51.45,176984.0,51.66,51.7,51.45,51.45,176984.0
2022-04-22 13:50:00,51.46,51.47,51.12,51.3,334567.0,51.46,51.47,51.12,51.3,334567.0
2022-04-22 13:55:00,51.3,51.41,51.18,51.19,156399.0,51.3,51.41,51.18,51.19,156399.0
2022-04-22 14:00:00,51.18,51.3,51.16,51.22,147334.0,51.18,51.3,51.16,51.22,147334.0
2022-04-22 14:05:00,51.21,51.33,51.12,51.19,127795.0,51.21,51.33,51.12,51.19,127795.0
2022-04-22 14:10:00,51.18,51.37,51.16,51.34,163782.0,51.18,51.37,51.16,51.34,163782.0
2022-04-22 14:15:00,51.33,51.68,51.32,51.65,207136.0,51.33,51.68,51.32,51.65,207136.0
2022-04-22 14:20:00,51.65,51.77,51.6,51.64,145240.0,51.65,51.77,51.6,51.64,145240.0
2022-04-22 14:25:00,51.63,51.63,51.51,51.54,91076.0,51.63,51.63,51.51,51.54,91076.0
2022-04-22 14:30:00,51.54,51.63,51.49,51.56,111685.0,51.54,51.63,51.49,51.56,111685.0
2022-04-22 14:35:00,51.54,51.66,51.51,51.64,97625.0,51.54,51.66,51.51,51.64,97625.0
2022-04-22 14:40:00,51.63,51.73,51.61,51.72,125439.0,51.63,51.73,51.61,51.72,125439.0
2022-04-22 14:45:00,51.73,51.76,51.56,51.61,151218.0,51.73,51.76,51.56,51.61,151218.0
2022-04-22 14:50:00,51.62,51.65,51.49,51.51,146530.0,51.62,51.65,51.49,51.51,146530.0
2022-04-22 14:55:00,51.52,51.58,51.5,51.57,120782.0,51.52,51.58,51.5,51.57,120782.0
2022-04-22 15:00:00,51.57,51.6,51.46,51.5,138202.0,51.57,51.6,51.46,51.5,138202.0
2022-04-22 15:05:00,51.5,51.56,51.39,51.4,118222.0,51.5,51.56,51.39,51.4,118222.0
2022-04-22 15:10:00,51.4,51.59,51.31,51.55,232598.0,51.4,51.59,51.31,51.55,232598.0
2022-04-22 15:15:00,51.55,51.76,51.51,51.72,189462.0,51.55,51.76,51.51,51.72,189462.0
2022-04-22 15:20:00,51.72,51.79,51.68,51.72,133019.0,51.72,51.79,51.68,51.72,133019.0
2022-04-22 15:25:00,51.72,51.83,51.71,51.77,146157.0,51.72,51.83,51.71,51.77,146157.0
2022-04-22 15:30:00,51.77,51.93,51.75,51.84,243910.0,51.77,51.93,51.75,51.84,243910.0
2022-04-22 15:35:00,51.84,51.9,51.77,51.78,232607.0,51.84,51.9,51.77,51.78,232607.0
2022-04-22 15:40:00,51.79,51.89,51.71,51.74,217176.0,51.79,51.89,51.71,51.74,217176.0
2022-04-22 15:45:00,51.73,51.74,51.52,51.55,241826.0,51.73,51.74,51.52,51.55,241826.0
2022-04-22 15:50:00,51.55,51.6,51.39,51.44,472727.0,51.55,51.6,51.39,51.44,472727.0
2022-04-22 15:55:00,51.43,51.49,51.41,51.46,555120.0,51.43,51.49,51.41,51.46,555120.0
2022-04-25 09:30:00,50.99,51.48,50.69,51.45,774427.0,50.99,51.48,50.69,51.45,774427.0
2022-04-25 09:35:00,51.45,51.68,51.16,51.49,420204.0,51.45,51.68,51.16,51.49,420204.0
2022-04-25 09:40:00,51.49,51.59,50.64,50.73,541602.0,51.49,51.59,50.64,50.73,541602.0
2022-04-25 09:45:00,50.72,50.81,50.3,50.66,462594.0,50.72,50.81,50.3,50.66,462594.0
2022-04-25 09:50:00,50.66,50.66,50.18,50.22,305256.0,50.66,50.66,50.18,50.22,305256.0
2022-04-25 09:55:00,50.21,50.35,50.08,50.1,259416.0,50.21,50.35,50.08,50.1,259416.0
2022-04-25 10:00:00,50.11,50.25,49.73,49.82,740913.0,50.11,50.25,49.73,49.82,740913.0
2022-04-25 10:05:00,49.79,50.24,49.77,50.12,257997.0,49.79,50.24,49.77,50.12,257997.0
2022-04-25 10:10:00,50.11,50.36,50.01,50.35,283918.0,50.11,50.36,50.01,50.35,283918.0
2022-04-25 10:15:00,50.35,50.58,50.29,50.58,235068.0,50.35,50.58,50.29,50.58,235068.0
2022-04-25 10:20:00,50.57,50.82,50.36,50.79,198829.0,50.57,50.82,50.36,50.79,198829.0
2022-04-25 10:25:00,50.79,50.92,50.75,50.77,214746.0,50.79,50.92,50.75,50.77,214746.0
2022-04-25 10:30:00,50.75,51.1,50.72,50.99,279824.0,50.75,51.1,50.72,50.99,279824.0
2022-04-25 10:35:00,51.0,51.04,50.77,50.79,227008.0,51.0,51.04,50.77,50.79,227008.0
2022-04-25 10:40:00,50.79,50.83,50.53,50.7,268531.0,50.79,50.83,50.53,50.7,268531.0
2022-04-25 10:45:00,50.7,50.75,50.38,50.75,213583.0,50.7,50.75,50.38,50.75,213583.0
2022-04-25 10:50:00,50.75,50.75,50.39,50.56,142501.0,50.75,50.75,50.39,50.56,142501.0
2022-04-25 10:55:00,50.56,50.59,50.29,50.38,148693.0,50.56,50.59,50.29,50.38,148693.0
2022-04-25 11:00:00,50.37,50.66,50.35,50.59,124899.0,50.37,50.66,50.35,50.59,124899.0
2022-04-25 11:05:00,50.58,50.69,50.52,50.62,109860.0,50.58,50.69,50.52,50.62,109860.0
2022-04-25 11:10:00,50.62,50.69,50.49,50.52,114989.0,50.62,50.69,50.49,50.52,114989.0
2022-04-25 11:15:00,50.51,50.64,50.44,50.62,102621.0,50.51,50.64,50.44,50.62,102621.0
2022-04-25 11:20:00,50.61,50.94,50.6,50.86,175939.0,50.61,50.94,50.6,50.86,175939.0
2022-04-25 11:25:00,50.87,51.27,50.86,51.1,259727.0,50.87,51.27,50.86,51.1,259727.0
2022-04-25 11:30:00,51.11,51.13,50.84,50.95,117481.0,51.11,51.13,50.84,50.95,117481.0
2022-04-25 11:35:00,50.95,51.17,50.93,51.08,138158.0,50.95,51.17,50.93,51.08,138158.0
2022-04-25 11:40:00,51.07,51.18,51.01,51.02,144402.0,51.07,51.18,51.01,51.02,144402.0
2022-04-25 11:45:00,51.01,51.03,50.77,50.77,128679.0,51.01,51.03,50.77,50.77,128679.0
2022-04-25 11:50:00,50.77,50.91,50.74,50.8,94309.0,50.77,50.91,50.74,50.8,94309.0
2022-04-25 11:55:00,50.8,50.94,50.73,50.94,105722.0,50.8,50.94,50.73,50.94,105722.0
2022-04-25 12:00:00,50.95,50.95,50.74,50.81,61614.0,50.95,50.95,50.74,50.81,61614.0
2022-04-25 12:05:00,50.81,51.18,50.8,51.11,161676.0,50.81,51.18,50.8,51.11,161676.0
2022-04-25 12:10:00,51.11,51.2,51.03,51.05,98784.0,51.11,51.2,51.03,51.05,98784.0
2022-04-25 12:15:00,51.04,51.11,51.0,51.07,80617.0,51.04,51.11,51.0,51.07,80617.0
2022-04-25 12:20:00,51.07,51.17,51.04,51.16,48387.0,51.07,51.17,51.04,51.16,48387.0
2022-04-25 12:25:00,51.17,51.23,51.08,51.08,90263.0,51.17,51.23,51.08,51.08,90263.0
2022-04-25 12:30:00,51.08,51.19,51.0,51.08,106230.0,51.08,51.19,51.0,51.08,106230.0
2022-04-25 12:35:00,51.08,51.15,50.99,51.03,91468.0,51.08,51.15,50.99,51.03,91468.0
2022-04-25 12:40:00,51.03,51.06,50.93,50.94,62245.0,51.03,51.06,50.93,50.94,62245.0
2022-04-25 12:45:00,50.92,51.1,50.92,51.07,86669.0,50.92,51.1,50.92,51.07,86669.0
2022-04-25 12:50:00,51.07,51.18,50.91,51.16,172496.0,51.07,51.18,50.91,51.16,172496.0
2022-04-25 12:55:00,51.18,51.25,51.05,51.12,151856.0,51.18,51.25,51.05,51.12,151856.0
2022-04-25 13:00:00,51.12,51.23,50.94,50.96,133822.0,51.12,51.23,50.94,50.96,133822.0
2022-04-25 13:05:00,50.98,51.39,50.94,51.34,211568.0,50.98,51.39,50.94,51.34,211568.0
2022-04-25 13:10:00,51.35,51.45,51.28,51.36,172949.0,51.35,51.45,51.28,51.36,172949.0
2022-04-25 13:15:00,51.38,51.42,51.21,51.24,92360.0,51.38,51.42,51.21,51.24,92360.0
2022-04-25 13:20:00,51.24,51.26,51.17,51.24,59962.0,51.24,51.26,51.17,51.24,59962.0
2022-04-25 13:25:00,51.25,51.29,51.08,51.16,61094.0,51.25,51.29,51.08,51.16,61094.0
2022-04-25 13:30:00,51.16,51.23,51.03,51.13,74468.0,51.16,51.23,51.03,51.13,74468.0
2022-04-25 13:35:00,51.13,51.21,51.06,51.18,57412.0,51.13,51.21,51.06,51.18,57412.0
2022-04-25 13:40:00,51.18,51.3,51.15,51.25,77354.0,51.18,51.3,51.15,51.25,77354.0
2022-04-25 13:45:00,51.27,51.3,51.19,51.29,48016.0,51.27,51.3,51.19,51.29,48016.0
2022-04-25 13:50:00,51.29,51.29,51.14,51.16,66058.0,51.29,51.29,51.14,51.16,66058.0
2022-04-25 13:55:00,51.15,51.18,51.09,51.13,66928.0,51.15,51.18,51.09,51.13,66928.0
2022-04-25 14:00:00,51.14,51.15,51.01,51.02,74082.0,51.14,51.15,51.01,51.02,74082.0
2022-04-25 14:05:00,51.03,51.32,51.02,51.31,103964.0,51.03,51.32,51.02,51.31,103964.0
2022-04-25 14:10:00,51.32,51.37,51.17,51.28,88929.0,51.32,51.37,51.17,51.28,88929.0
2022-04-25 14:15:00,51.27,51.36,51.27,51.33,97620.0,51.27,51.36,51.27,51.33,97620.0
2022-04-25 14:20:00,51.33,51.49,51.29,51.48,90402.0,51.33,51.49,51.29,51.48,90402.0
2022-04-25 14:25:00,51.48,51.49,51.39,51.47,90337.0,51.48,51.49,51.39,51.47,90337.0
2022-04-25 14:30:00,51.47,51.58,51.39,51.46,206993.0,51.47,51.58,51.39,51.46,206993.0
2022-04-25 14:35:00,51.48,51.49,51.35,51.37,72926.0,51.48,51.49,51.35,51.37,72926.0
2022-04-25 14:40:00,51.36,51.39,51.2,51.2,108253.0,51.36,51.39,51.2,51.2,108253.0
2022-04-25 14:45:00,51.2,51.48,51.17,51.45,108747.0,51.2,51.48,51.17,51.45,108747.0
2022-04-25 14:50:00,51.44,51.45,51.36,51.42,75149.0,51.44,51.45,51.36,51.42,75149.0
2022-04-25 14:55:00,51.4,51.4,51.07,51.08,132148.0,51.4,51.4,51.07,51.08,132148.0
2022-04-25 15:00:00,51.08,51.1,50.9,50.98,219549.0,51.08,51.1,50.9,50.98,219549.0
2022-04-25 15:05:00,50.99,51.02,50.88,50.99,153436.0,50.99,51.02,50.88,50.99,153436.0
2022-04-25 15:10:00,50.98,51.02,50.86,50.9,109293.0,50.98,51.02,50.86,50.9,109293.0
2022-04-25 15:15:00,50.93,51.08,50.89,51.06,108634.0,50.93,51.08,50.89,51.06,108634.0
2022-04-25 15:20:00,51.05,51.21,51.05,51.17,84127.0,51.05,51.21,51.05,51.17,84127.0
2022-04-25 15:25:00,51.19,51.19,50.99,51.14,134923.0,51.19,51.19,50.99,51.14,134923.0
2022-04-25 15:30:00,51.14,51.22,51.07,51.19,162693.0,51.14,51.22,51.07,51.19,162693.0
2022-04-25 15:35:00,51.19,51.37,51.17,51.34,133014.0,51.19,51.37,51.17,51.34,133014.0
2022-04-25 15:40:00,51.35,51.4,51.2,51.37,152900.0,51.35,51.4,51.2,51.37,152900.0
2022-04-25 15:45:00,51.38,51.45,51.15,51.19,228277.0,51.38,51.45,51.15,51.19,228277.0
2022-04-25 15:50:00,51.18,51.34,51.09,51.31,367013.0,51.18,51.34,51.09,51.31,367013.0
2022-04-25 15:55:00,51.3,51.33,51.21,51.32,419427.0,51.3,51.33,51.21,51.32,419427.0
2022-04-26 09:30:00,50.67,50.9,50.3,50.61,482637.0,50.67,50.9,50.3,50.61,482637.0
2022-04-26 09:35:00,50.6,50.78,50.31,50.39,266077.0,50.6,50.78,50.31,50.39,266077.0
2022-04-26 09:40:00,50.37,50.84,50.3,50.73,277448.0,50.37,50.84,50.3,50.73,277448.0
2022-04-26 09:45:00,50.74,51.06,50.73,50.74,224591.0,50.74,51.06,50.73,50.74,224591.0
2022-04-26 09:50:00,50.73,50.76,50.5,50.56,166712.0,50.73,50.76,50.5,50.56,166712.0
2022-04-26 09:55:00,50.59,50.79,50.54,50.73,166961.0,50.59,50.79,50.54,50.73,166961.0
2022-04-26 10:00:00,50.7,50.86,50.67,50.76,179295.0,50.7,50.86,50.67,50.76,179295.0
2022-04-26 10:05:00,50.76,50.99,50.71,50.87,162439.0,50.76,50.99,50.71,50.87,162439.0
2022-04-26 10:10:00,50.84,50.84,50.67,50.73,151150.0,50.84,50.84,50.67,50.73,151150.0
2022-04-26 10:15:00,50.72,50.78,50.62,50.76,207570.0,50.72,50.78,50.62,50.76,207570.0
2022-04-26 10:20:00,50.75,50.81,50.48,50.53,209687.0,50.75,50.81,50.48,50.53,209687.0
2022-04-26 10:25:00,50.54,50.61,50.39,50.61,147511.0,50.54,50.61,50.39,50.61,147511.0
2022-04-26 10:30:00,50.59,50.69,50.47,50.48,183632.0,50.59,50.69,50.47,50.48,183632.0
2022-04-26 10:35:00,50.47,50.55,50.04,50.04,408104.0,50.47,50.55,50.04,50.04,408104.0
2022-04-26 10:40:00,50.05,50.13,49.87,49.98,289025.0,50.05,50.13,49.87,49.98,289025.0
2022-04-26 10:45:00,49.98,50.27,49.92,50.23,178327.0,49.98,50.27,49.92,50.23,178327.0
2022-04-26 10:50:00,50.23,50.23,50.01,50.03,98316.0,50.23,50.23,50.01,50.03,98316.0
2022-04-26 10:55:00,50.03,50.04,49.81,49.9,233864.0,50.03,50.04,49.81,49.9,233864.0
2022-04-26 11:00:00,49.89,49.89,49.52,49.57,372153.0,49.89,49.89,49.52,49.57,372153.0
2022-04-26 11:05:00,49.56,49.59,49.15,49.36,521369.0,49.56,49.59,49.15,49.36,521369.0
2022-04-26 11:10:00,49.37,49.49,49.32,49.43,142608.0,49.37,49.49,49.32,49.43,142608.0
2022-04-26 11:15:00,49.43,49.43,49.17,49.17,162107.0,49.43,49.43,49.17,49.17,162107.0
2022-04-26 11:20:00,49.19,49.23,48.97,49.19,342037.0,49.19,49.23,48.97,49.19,342037.0
2022-04-26 11:25:00,49.19,49.3,49.15,49.25,219019.0,49.19,49.3,49.15,49.25,219019.0
2022-04-26 11:30:00,49.25,49.3,49.13,49.22,225814.0,49.25,49.3,49.13,49.22,225814.0
2022-04-26 11:35:00,49.22,49.27,49.08,49.23,150183.0,49.22,49.27,49.08,49.23,150183.0
2022-04-26 11:40:00,49.23,49.23,49.11,49.18,97496.0,49.23,49.23,49.11,49.18,97496.0
2022-04-26 11:45:00,49.17,49.22,49.12,49.22,81822.0,49.17,49.22,49.12,49.22,81822.0
2022-04-26 11:50:00,49.22,49.22,48.98,48.98,135038.0,49.22,49.22,48.98,48.98,135038.0
2022-04-26 11:55:00,48.99,49.01,48.68,48.69,230031.0,48.99,49.01,48.68,48.69,230031.0
2022-04-26 12:00:00,48.69,48.75,48.61,48.73,169946.0,48.69,48.75,48.61,48.73,169946.0
2022-04-26 12:05:00,48.74,48.92,48.68,48.91,203218.0,48.74,48.92,48.68,48.91,203218.0
2022-04-26 12:10:00,48.91,48.91,48.79,48.82,123467.0,48.91,48.91,48.79,48.82,123467.0
2022-04-26 12:15:00,48.83,48.95,48.8,48.85,103449.0,48.83,48.95,48.8,48.85,103449.0
2022-04-26 12:20:00,48.85,49.02,48.85,48.95,115745.0,48.85,49.02,48.85,48.95,115745.0
2022-04-26 12:25:00,48.94,49.07,48.86,49.05,143471.0,48.94,49.07,48.86,49.05,143471.0
2022-04-26 12:30:00,49.04,49.1,48.92,49.08,181646.0,49.04,49.1,48.92,49.08,181646.0
2022-04-26 12:35:00,49.08,49.22,49.07,49.18,132717.0,49.08,49.22,49.07,49.18,132717.0
2022-04-26 12:40:00,49.18,49.41,49.14,49.4,212722.0,49.18,49.41,49.14,49.4,212722.0
2022-04-26 12:45:00,49.41,49.41,49.28,49.37,91347.0,49.41,49.41,49.28,49.37,91347.0
2022-04-26 12:50:00,49.37,49.55,49.37,49.41,123658.0,49.37,49.55,49.37,49.41,123658.0
2022-04-26 12:55:00,49.4,49.71,49.32,49.68,148719.0,49.4,49.71,49.32,49.68,148719.0
2022-04-26 13:00:00,49.68,49.68,49.34,49.36,88899.0,49.68,49.68,49.34,49.36,88899.0
2022-04-26 13:05:00,49.37,49.58,49.36,49.55,63440.0,49.37,49.58,49.36,49.55,63440.0
2022-04-26 13:10:00,49.55,49.61,49.41,49.43,106628.0,49.55,49.61,49.41,49.43,106628.0
2022-04-26 13:15:00,49.45,49.52,49.25,49.28,110386.0,49.45,49.52,49.25,49.28,110386.0
2022-04-26 13:20:00,49.28,49.34,49.22,49.23,106445.0,49.28,49.34,49.22,49.23,106445.0
2022-04-26 13:25:00,49.22,49.31,49.2,49.22,72298.0,49.22,49.31,49.2,49.22,72298.0
2022-04-26 13:30:00,49.21,49.25,49.09,49.22,144784.0,49.21,49.25,49.09,49.22,144784.0
2022-04-26 13:35:00,49.22,49.27,49.11,49.24,70834.0,49.22,49.27,49.11,49.24,70834.0
2022-04-26 13:40:00,49.25,49.4,49.17,49.33,120458.0,49.25,49.4,49.17,49.33,120458.0
2022-04-26 13:45:00,49.35,49.41,49.27,49.3,91086.0,49.35,49.41,49.27,49.3,91086.0
2022-04-26 13:50:00,49.31,49.32,49.18,49.18,60383.0,49.31,49.32,49.18,49.18,60383.0
2022-04-26 13:55:00,49.18,49.25,49.14,49.22,90250.0,49.18,49.25,49.14,49.22,90250.0
2022-04-26 14:00:00,49.21,49.28,49.16,49.24,100755.0,49.21,49.28,49.16,49.24,100755.0
2022-04-26 14:05:00,49.23,49.41,49.23,49.32,98042.0,49.23,49.41,49.23,49.32,98042.0
2022-04-26 14:10:00,49.32,49.43,49.3,49.42,68213.0,49.32,49.43,49.3,49.42,68213.0
2022-04-26 14:15:00,49.42,49.5,49.28,49.36,130864.0,49.42,49.5,49.28,49.36,130864.0
2022-04-26 14:20:00,49.38,49.72,49.37,49.67,101631.0,49.38,49.72,49.37,49.67,101631.0
2022-04-26 14:25:00,49.67,49.71,49.54,49.6,112961.0,49.67,49.71,49.54,49.6,112961.0
2022-04-26 14:30:00,49.58,49.69,49.56,49.68,78882.0,49.58,49.69,49.56,49.68,78882.0
2022-04-26 14:35:00,49.68,49.79,49.65,49.7,99446.0,49.68,49.79,49.65,49.7,99446.0
2022-04-26 14:40:00,49.68,49.69,49.39,49.41,111212.0,49.68,49.69,49.39,49.41,111212.0
2022-04-26 14:45:00,49.41,49.43,49.28,49.31,104795.0,49.41,49.43,49.28,49.31,104795.0
2022-04-26 14:50:00,49.31,49.41,49.28,49.4,62568.0,49.31,49.41,49.28,49.4,62568.0
2022-04-26 14:55:00,49.42,49.49,49.39,49.43,64750.0,49.42,49.49,49.39,49.43,64750.0
2022-04-26 15:00:00,49.41,49.45,49.29,49.3,71886.0,49.41,49.45,49.29,49.3,71886.0
2022-04-26 15:05:00,49.29,49.31,49.18,49.26,123001.0,49.29,49.31,49.18,49.26,123001.0
2022-04-26 15:10:00,49.26,49.36,49.18,49.2,93368.0,49.26,49.36,49.18,49.2,93368.0
2022-04-26 15:15:00,49.2,49.22,49.09,49.14,108389.0,49.2,49.22,49.09,49.14,108389.0
2022-04-26 15:20:00,49.14,49.24,49.1,49.16,155299.0,49.14,49.24,49.1,49.16,155299.0
2022-04-26 15:25:00,49.16,49.17,49.01,49.02,131255.0,49.16,49.17,49.01,49.02,131255.0
2022-04-26 15:30:00,49.01,49.07,48.88,48.95,240198.0,49.01,49.07,48.88,48.95,240198.0
2022-04-26 15:35:00,48.95,49.02,48.89,49.01,157561.0,48.95,49.02,48.89,49.01,157561.0
2022-04-26 15:40:00,49.02,49.03,48.91,48.98,152636.0,49.02,49.03,48.91,48.98,152636.0
2022-04-26 15:45:00,48.98,49.02,48.81,48.84,241765.0,48.98,49.02,48.81,48.84,241765.0
2022-04-26 15:50:00,48.85,48.97,48.73,48.9,437096.0,48.85,48.97,48.73,48.9,437096.0
2022-04-26 15:55:00,48.9,49.01,48.8,48.85,597514.0,48.9,49.01,48.8,48.85,597514.0
2022-04-27 09:30:00,48.81,49.01,48.36,48.6,369625.0,48.81,49.01,48.36,48.6,369625.0
2022-04-27 09:35:00,48.59,49.01,48.59,48.98,135640.0,48.59,49.01,48.59,48.98,135640.0
2022-04-27 09:40:00,48.99,49.35,48.85,49.32,252437.0,48.99,49.35,48.85,49.32,252437.0
2022-04-27 09:45:00,49.34,49.5,49.16,49.28,250268.0,49.34,49.5,49.16,49.28,250268.0
2022-04-27 09:50:00,49.26,49.34,48.94,48.99,146028.0,49.26,49.34,48.94,48.99,146028.0
2022-04-27 09:55:00,49.02,49.22,48.89,49.12,112545.0,49.02,49.22,48.89,49.12,112545.0
2022-04-27 10:00:00,49.12,49.16,48.52,48.64,177126.0,49.12,49.16,48.52,48.64,177126.0
2022-04-27 10:05:00,48.65,48.8,48.56,48.7,112675.0,48.65,48.8,48.56,48.7,112675.0
2022-04-27 10:10:00,48.69,48.7,48.51,48.62,224593.0,48.69,48.7,48.51,48.62,224593.0
2022-04-27 10:15:00,48.59,48.62,48.39,48.53,145866.0,48.59,48.62,48.39,48.53,145866.0
2022-04-27 10:20:00,48.53,48.77,48.52,48.7,181832.0,48.53,48.77,48.52,48.7,181832.0
2022-04-27 10:25:00,48.7,48.84,48.5,48.51,176977.0,48.7,48.84,48.5,48.51,176977.0
2022-04-27 10:30:00,48.5,48.53,48.18,48.28,307083.0,48.5,48.53,48.18,48.28,307083.0
2022-04-27 10:35:00,48.27,48.55,48.26,48.51,244706.0,48.27,48.55,48.26,48.51,244706.0
2022-04-27 10:40:00,48.51,48.82,48.44,48.8,170976.0,48.51,48.82,48.44,48.8,170976.0
2022-04-27 10:45:00,48.8,49.21,48.79,49.12,196198.0,48.8,49.21,48.79,49.12,196198.0
2022-04-27 10:50:00,49.12,49.12,48.92,48.99,114616.0,49.12,49.12,48.92,48.99,114616.0
2022-04-27 10:55:00,48.98,49.18,48.93,49.15,110019.0,48.98,49.18,48.93,49.15,110019.0
2022-04-27 11:00:00,49.16,49.64,49.15,49.43,284341.0,49.16,49.64,49.15,49.43,284341.0
2022-04-27 11:05:00,49.43,49.45,49.2,49.29,242157.0,49.43,49.45,49.2,49.29,242157.0
2022-04-27 11:10:00,49.28,49.41,49.19,49.31,104097.0,49.28,49.41,49.19,49.31,104097.0
2022-04-27 11:15:00,49.33,49.62,49.31,49.6,172426.0,49.33,49.62,49.31,49.6,172426.0
2022-04-27 11:20:00,49.62,49.62,49.49,49.57,145469.0,49.62,49.62,49.49,49.57,145469.0
2022-04-27 11:25:00,49.55,49.61,49.37,49.54,130882.0,49.55,49.61,49.37,49.54,130882.0
2022-04-27 11:30:00,49.55,49.74,49.55,49.7,159096.0,49.55,49.74,49.55,49.7,159096.0
2022-04-27 11:35:00,49.7,49.76,49.61,49.7,118635.0,49.7,49.76,49.61,49.7,118635.0
2022-04-27 11:40:00,49.71,49.8,49.67,49.68,121905.0,49.71,49.8,49.67,49.68,121905.0
2022-04-27 11:45:00,49.67,49.68,49.51,49.53,109643.0,49.67,49.68,49.51,49.53,109643.0
2022-04-27 11:50:00,49.54,49.56,49.3,49.34,141105.0,49.54,49.56,49.3,49.34,141105.0
2022-04-27 11:55:00,49.34,49.59,49.28,49.59,94207.0,49.34,49.59,49.28,49.59,94207.0
2022-04-27 12:00:00,49.59,49.69,49.47,49.52,121023.0,49.59,49.69,49.47,49.52,121023.0
2022-04-27 12:05:00,49.52,49.63,49.5,49.61,88782.0,49.52,49.63,49.5,49.61,88782.0
2022-04-27 12:10:00,49.61,49.78,49.61,49.7,107039.0,49.61,49.78,49.61,49.7,107039.0
2022-04-27 12:15:00,49.7,49.8,49.65,49.72,56201.0,49.7,49.8,49.65,49.72,56201.0
2022-04-27 12:20:00,49.72,49.98,49.69,49.94,130108.0,49.72,49.98,49.69,49.94,130108.0
2022-04-27 12:25:00,49.95,50.18,49.93,50.17,164468.0,49.95,50.18,49.93,50.17,164468.0
2022-04-27 12:30:00,50.17,50.27,50.07,50.12,186139.0,50.17,50.27,50.07,50.12,186139.0
2022-04-27 12:35:00,50.14,50.18,50.06,50.14,122852.0,50.14,50.18,50.06,50.14,122852.0
2022-04-27 12:40:00,50.14,50.23,50.02,50.09,148197.0,50.14,50.23,50.02,50.09,148197.0
2022-04-27 12:45:00,50.09,50.12,49.98,50.05,143053.0,50.09,50.12,49.98,50.05,143053.0
2022-04-27 12:50:00,50.06,50.09,49.98,50.04,86575.0,50.06,50.09,49.98,50.04,86575.0
2022-04-27 12:55:00,50.03,50.03,49.84,49.87,89764.0,50.03,50.03,49.84,49.87,89764.0
2022-04-27 13:00:00,49.86,50.02,49.63,49.96,174060.0,49.86,50.02,49.63,49.96,174060.0
2022-04-27 13:05:00,49.95,49.98,49.76,49.79,81392.0,49.95,49.98,49.76,49.79,81392.0
2022-04-27 13:10:00,49.81,49.85,49.69,49.8,94954.0,49.81,49.85,49.69,49.8,94954.0
2022-04-27 13:15:00,49.79,49.8,49.67,49.71,95112.0,49.79,49.8,49.67,49.71,95112.0
2022-04-27 13:20:00,49.71,49.82,49.68,49.76,69253.0,49.71,49.82,49.68,49.76,69253.0
2022-04-27 13:25:00,49.77,49.95,49.69,49.95,80010.0,49.77,49.95,49.69,49.95,80010.0
2022-04-27 13:30:00,49.94,49.99,49.79,49.88,68767.0,49.94,49.99,49.79,49.88,68767.0
2022-04-27 13:35:00,49.9,49.94,49.76,49.87,74703.0,49.9,49.94,49.76,49.87,74703.0
2022-04-27 13:40:00,49.88,49.88,49.78,49.81,65452.0,49.88,49.88,49.78,49.81,65452.0
2022-04-27 13:45:00,49.79,49.95,49.78,49.94,56718.0,49.79,49.95,49.78,49.94,56718.0
2022-04-27 13:50:00,49.95,50.07,49.93,50.02,110569.0,49.95,50.07,49.93,50.02,110569.0
2022-04-27 13:55:00,50.02,50.15,49.97,50.11,80829.0,50.02,50.15,49.97,50.11,80829.0
2022-04-27 14:00:00,50.12,50.2,50.08,50.15,82746.0,50.12,50.2,50.08,50.15,82746.0
2022-04-27 14:05:00,50.13,50.17,50.02,50.16,54903.0,50.13,50.17,50.02,50.16,54903.0
2022-04-27 14:10:00,50.16,50.36,50.12,50.32,195707.0,50.16,50.36,50.12,50.32,195707.0
2022-04-27 14:15:00,50.32,50.37,50.24,50.31,93167.0,50.32,50.37,50.24,50.31,93167.0
2022-04-27 14:20:00,50.3,50.39,50.3,50.32,78096.0,50.3,50.39,50.3,50.32,78096.0
2022-04-27 14:25:00,50.3,50.35,50.25,50.28,67078.0,50.3,50.35,50.25,50.28,67078.0
2022-04-27 14:30:00,50.27,50.45,50.27,50.41,78861.0,50.27,50.45,50.27,50.41,78861.0
2022-04-27 14:35:00,50.41,50.44,50.25,50.43,100333.0,50.41,50.44,50.25,50.43,100333.0
2022-04-27 14:40:00,50.42,50.51,50.41,50.42,115215.0,50.42,50.51,50.41,50.42,115215.0
2022-04-27 14:45:00,50.42,50.5,50.31,50.39,91503.0,50.42,50.5,50.31,50.39,91503.0
2022-04-27 14:50:00,50.39,50.42,50.3,50.32,78446.0,50.39,50.42,50.3,50.32,78446.0
2022-04-27 14:55:00,50.32,50.32,50.11,50.19,131344.0,50.32,50.32,50.11,50.19,131344.0
2022-04-27 15:00:00,50.18,50.24,50.06,50.11,90788.0,50.18,50.24,50.06,50.11,90788.0
2022-04-27 15:05:00,50.1,50.19,50.05,50.15,123694.0,50.1,50.19,50.05,50.15,123694.0
2022-04-27 15:10:00,50.15,50.23,50.06,50.21,119393.0,50.15,50.23,50.06,50.21,119393.0
2022-04-27 15:15:00,50.2,50.28,50.08,50.14,98872.0,50.2,50.28,50.08,50.14,98872.0
2022-04-27 15:20:00,50.14,50.21,50.06,50.18,106995.0,50.14,50.21,50.06,50.18,106995.0
2022-04-27 15:25:00,50.16,50.34,50.16,50.22,109213.0,50.16,50.34,50.16,50.22,109213.0
2022-04-27 15:30:00,50.22,50.31,50.19,50.24,192373.0,50.22,50.31,50.19,50.24,192373.0
2022-04-27 15:35:00,50.22,50.3,50.1,50.1,140215.0,50.22,50.3,50.1,50.1,140215.0
2022-04-27 15:40:00,50.1,50.35,50.1,50.32,241611.0,50.1,50.35,50.1,50.32,241611.0
2022-04-27 15:45:00,50.32,50.38,50.25,50.29,223448.0,50.32,50.38,50.25,50.29,223448.0
2022-04-27 15:50:00,50.29,50.3,50.15,50.27,287383.0,50.29,50.3,50.15,50.27,287383.0
2022-04-27 15:55:00,50.27,50.35,50.21,50.28,503981.0,50.27,50.35,50.21,50.28,503981.0
2022-04-28 09:30:00,50.71,51.15,50.67,50.95,491529.0,50.71,51.15,50.67,50.95,491529.0
2022-04-28 09:35:00,50.94,51.25,50.73,51.04,337424.0,50.94,51.25,50.73,51.04,337424.0
2022-04-28 09:40:00,51.04,51.21,50.46,50.53,276666.0,51.04,51.21,50.46,50.53,276666.0
2022-04-28 09:45:00,50.52,50.65,50.32,50.33,269971.0,50.52,50.65,50.32,50.33,269971.0
2022-04-28 09:50:00,50.35,50.64,50.33,50.61,164712.0,50.35,50.64,50.33,50.61,164712.0
2022-04-28 09:55:00,50.6,50.76,50.54,50.59,161657.0,50.6,50.76,50.54,50.59,161657.0
2022-04-28 10:00:00,50.58,50.58,50.22,50.23,160865.0,50.58,50.58,50.22,50.23,160865.0
2022-04-28 10:05:00,50.23,50.44,50.13,50.15,191908.0,50.23,50.44,50.13,50.15,191908.0
2022-04-28 10:10:00,50.15,50.26,49.99,50.06,146230.0,50.15,50.26,49.99,50.06,146230.0
2022-04-28 10:15:00,50.04,50.41,49.97,50.38,184451.0,50.04,50.41,49.97,50.38,184451.0
2022-04-28 10:20:00,50.38,50.46,50.23,50.29,241503.0,50.38,50.46,50.23,50.29,241503.0
2022-04-28 10:25:00,50.28,50.34,50.15,50.2,229157.0,50.28,50.34,50.15,50.2,229157.0
2022-04-28 10:30:00,50.19,50.3,49.93,49.96,205015.0,50.19,50.3,49.93,49.96,205015.0
2022-04-28 10:35:00,49.96,50.27,49.94,50.19,151497.0,49.96,50.27,49.94,50.19,151497.0
2022-04-28 10:40:00,50.18,50.26,50.04,50.23,199991.0,50.18,50.26,50.04,50.23,199991.0
2022-04-28 10:45:00,50.21,50.43,50.16,50.3,126775.0,50.21,50.43,50.16,50.3,126775.0
2022-04-28 10:50:00,50.3,50.33,50.11,50.3,106718.0,50.3,50.33,50.11,50.3,106718.0
2022-04-28 10:55:00,50.29,50.5,50.25,50.38,126990.0,50.29,50.5,50.25,50.38,126990.0
2022-04-28 11:00:00,50.4,50.53,50.32,50.37,115712.0,50.4,50.53,50.32,50.37,115712.0
2022-04-28 11:05:00,50.38,50.66,50.26,50.64,201502.0,50.38,50.66,50.26,50.64,201502.0
2022-04-28 11:10:00,50.63,50.68,50.6,50.62,79736.0,50.63,50.68,50.6,50.62,79736.0
2022-04-28 11:15:00,50.61,50.73,50.54,50.67,132437.0,50.61,50.73,50.54,50.67,132437.0
2022-04-28 11:20:00,50.67,50.7,50.54,50.64,119485.0,50.67,50.7,50.54,50.64,119485.0
2022-04-28 11:25:00,50.64,50.68,50.51,50.51,82287.0,50.64,50.68,50.51,50.51,82287.0
2022-04-28 11:30:00,50.51,50.58,50.38,50.5,84475.0,50.51,50.58,50.38,50.5,84475.0
2022-04-28 11:35:00,50.51,50.51,50.3,50.34,83280.0,50.51,50.51,50.3,50.34,83280.0
2022-04-28 11:40:00,50.33,50.47,50.32,50.42,43909.0,50.33,50.47,50.32,50.42,43909.0
2022-04-28 11:45:00,50.41,50.54,50.35,50.52,110890.0,50.41,50.54,50.35,50.52,110890.0
2022-04-28 11:50:00,50.53,50.54,50.41,50.46,63088.0,50.53,50.54,50.41,50.46,63088.0
2022-04-28 11:55:00,50.46,50.47,50.38,50.41,76153.0,50.46,50.47,50.38,50.41,76153.0
2022-04-28 12:00:00,50.41,50.48,50.28,50.48,71437.0,50.41,50.48,50.28,50.48,71437.0
2022-04-28 12:05:00,50.47,50.48,50.26,50.28,86679.0,50.47,50.48,50.26,50.28,86679.0
2022-04-28 12:10:00,50.28,50.39,50.28,50.36,51765.0,50.28,50.39,50.28,50.36,51765.0
2022-04-28 12:15:00,50.37,50.48,50.31,50.42,67947.0,50.37,50.48,50.31,50.42,67947.0
2022-04-28 12:20:00,50.42,50.58,50.4,50.55,84771.0,50.42,50.58,50.4,50.55,84771.0
2022-04-28 12:25:00,50.56,50.69,50.56,50.67,67747.0,50.56,50.69,50.56,50.67,67747.0
2022-04-28 12:30:00,50.67,50.73,50.65,50.72,55094.0,50.67,50.73,50.65,50.72,55094.0
2022-04-28 12:35:00,50.72,50.85,50.7,50.84,79526.0,50.72,50.85,50.7,50.84,79526.0
2022-04-28 12:40:00,50.85,51.05,50.84,51.03,113011.0,50.85,51.05,50.84,51.03,113011.0
2022-04-28 12:45:00,51.04,51.3,51.03,51.15,177964.0,51.04,51.3,51.03,51.15,177964.0
2022-04-28 12:50:00,51.15,51.16,51.01,51.13,116163.0,51.15,51.16,51.01,51.13,116163.0
2022-04-28 12:55:00,51.12,51.12,51.03,51.12,77700.0,51.12,51.12,51.03,51.12,77700.0
2022-04-28 13:00:00,51.11,51.23,51.02,51.17,112606.0,51.11,51.23,51.02,51.17,112606.0
2022-04-28 13:05:00,51.17,51.23,51.09,51.22,90002.0,51.17,51.23,51.09,51.22,90002.0
2022-04-28 13:10:00,51.2,51.36,51.18,51.36,182698.0,51.2,51.36,51.18,51.36,182698.0
2022-04-28 13:15:00,51.35,51.36,51.14,51.25,149547.0,51.35,51.36,51.14,51.25,149547.0
2022-04-28 13:20:00,51.25,51.29,51.12,51.19,101431.0,51.25,51.29,51.12,51.19,101431.0
2022-04-28 13:25:00,51.2,51.32,51.19,51.29,111933.0,51.2,51.32,51.19,51.29,111933.0
2022-04-28 13:30:00,51.29,51.34,51.2,51.27,123177.0,51.29,51.34,51.2,51.27,123177.0
2022-04-28 13:35:00,51.28,51.53,51.25,51.49,214144.0,51.28,51.53,51.25,51.49,214144.0
2022-04-28 13:40:00,51.49,51.51,51.28,51.5,134785.0,51.49,51.51,51.28,51.5,134785.0
2022-04-28 13:45:00,51.49,51.66,51.45,51.65,174989.0,51.49,51.66,51.45,51.65,174989.0
2022-04-28 13:50:00,51.66,51.69,51.42,51.43,142888.0,51.66,51.69,51.42,51.43,142888.0
2022-04-28 13:55:00,51.43,51.5,51.38,51.49,75589.0,51.43,51.5,51.38,51.49,75589.0
2022-04-28 14:00:00,51.49,51.63,51.48,51.61,127152.0,51.49,51.63,51.48,51.61,127152.0
2022-04-28 14:05:00,51.6,51.61,51.48,51.52,71526.0,51.6,51.61,51.48,51.52,71526.0
2022-04-28 14:10:00,51.53,51.59,51.51,51.57,39017.0,51.53,51.59,51.51,51.57,39017.0
2022-04-28 14:15:00,51.57,51.69,51.5,51.65,92059.0,51.57,51.69,51.5,51.65,92059.0
2022-04-28 14:20:00,51.64,51.68,51.56,51.68,69138.0,51.64,51.68,51.56,51.68,69138.0
2022-04-28 14:25:00,51.67,51.69,51.58,51.62,92292.0,51.67,51.69,51.58,51.62,92292.0
2022-04-28 14:30:00,51.63,51.74,51.62,51.67,131576.0,51.63,51.74,51.62,51.67,131576.0
2022-04-28 14:35:00,51.67,51.73,51.64,51.72,68667.0,51.67,51.73,51.64,51.72,68667.0
2022-04-28 14:40:00,51.71,51.89,51.7,51.87,156768.0,51.71,51.89,51.7,51.87,156768.0
2022-04-28 14:45:00,51.87,51.91,51.83,51.9,76116.0,51.87,51.91,51.83,51.9,76116.0
2022-04-28 14:50:00,51.89,51.94,51.71,51.72,115192.0,51.89,51.94,51.71,51.72,115192.0
2022-04-28 14:55:00,51.72,51.88,51.7,51.86,78746.0,51.72,51.88,51.7,51.86,78746.0
2022-04-28 15:00:00,51.86,51.88,51.77,51.8,119315.0,51.86,51.88,51.77,51.8,119315.0
2022-04-28 15:05:00,51.8,51.87,51.8,51.84,69983.0,51.8,51.87,51.8,51.84,69983.0
2022-04-28 15:10:00,51.84,51.84,51.75,51.77,120040.0,51.84,51.84,51.75,51.77,120040.0
2022-04-28 15:15:00,51.76,51.95,51.71,51.93,101809.0,51.76,51.95,51.71,51.93,101809.0
2022-04-28 15:20:00,51.94,51.96,51.87,51.93,83828.0,51.94,51.96,51.87,51.93,83828.0
2022-04-28 15:25:00,51.92,51.92,51.75,51.76,92031.0,51.92,51.92,51.75,51.76,92031.0
2022-04-28 15:30:00,51.75,51.84,51.74,51.76,106705.0,51.75,51.84,51.74,51.76,106705.0
2022-04-28 15:35:00,51.76,51.83,51.72,51.78,126131.0,51.76,51.83,51.72,51.78,126131.0
2022-04-28 15:40:00,51.76,51.86,51.7,51.73,159104.0,51.76,51.86,51.7,51.73,159104.0
2022-04-28 15:45:00,51.73,51.8,51.63,51.66,189003.0,51.73,51.8,51.63,51.66,189003.0
2022-04-28 15:50:00,51.67,51.83,51.63,51.8,238860.0,51.67,51.83,51.63,51.8,238860.0
2022-04-28 15:55:00,51.79,51.82,51.7,51.81,531509.0,51.79,51.82,51.7,51.81,531509.0
2022-04-29 09:30:00,51.39,52.18,51.37,52.15,345165.0,51.39,52.18,51.37,52.15,345165.0
2022-04-29 09:35:00,52.18,52.48,52.13,52.4,231997.0,52.18,52.48,52.13,52.4,231997.0
2022-04-29 09:40:00,52.45,52.48,52.11,52.13,263693.0,52.45,52.48,52.11,52.13,263693.0
2022-04-29 09:45:00,52.12,52.36,52.07,52.09,209038.0,52.12,52.36,52.07,52.09,209038.0
2022-04-29 09:50:00,52.1,52.2,51.89,52.04,184397.0,52.1,52.2,51.89,52.04,184397.0
2022-04-29 09:55:00,52.06,52.35,52.05,52.25,187635.0,52.06,52.35,52.05,52.25,187635.0
2022-04-29 10:00:00,52.24,52.29,52.1,52.27,159841.0,52.24,52.29,52.1,52.27,159841.0
2022-04-29 10:05:00,52.27,52.28,51.93,52.13,121125.0,52.27,52.28,51.93,52.13,121125.0
2022-04-29 10:10:00,52.12,52.16,51.85,51.92,193867.0,52.12,52.16,51.85,51.92,193867.0
2022-04-29 10:15:00,51.9,52.0,51.71,51.85,178468.0,51.9,52.0,51.71,51.85,178468.0
2022-04-29 10:20:00,51.85,51.87,51.65,51.79,134879.0,51.85,51.87,51.65,51.79,134879.0
2022-04-29 10:25:00,51.78,51.81,51.63,51.67,157425.0,51.78,51.81,51.63,51.67,157425.0
2022-04-29 10:30:00,51.66,51.87,51.64,51.85,102720.0,51.66,51.87,51.64,51.85,102720.0
2022-04-29 10:35:00,51.84,51.84,51.59,51.64,120921.0,51.84,51.84,51.59,51.64,120921.0
2022-04-29 10:40:00,51.63,51.79,51.59,51.7,112706.0,51.63,51.79,51.59,51.7,112706.0
2022-04-29 10:45:00,51.69,51.7,51.53,51.57,94703.0,51.69,51.7,51.53,51.57,94703.0
2022-04-29 10:50:00,51.56,51.72,51.51,51.71,64655.0,51.56,51.72,51.51,51.71,64655.0
2022-04-29 10:55:00,51.7,51.91,51.68,51.89,109923.0,51.7,51.91,51.68,51.89,109923.0
2022-04-29 11:00:00,51.89,52.06,51.82,52.02,85611.0,51.89,52.06,51.82,52.02,85611.0
2022-04-29 11:05:00,52.01,52.1,51.86,51.88,98610.0,52.01,52.1,51.86,51.88,98610.0
2022-04-29 11:10:00,51.88,51.92,51.76,51.85,102141.0,51.88,51.92,51.76,51.85,102141.0
2022-04-29 11:15:00,51.84,51.85,51.72,51.79,85462.0,51.84,51.85,51.72,51.79,85462.0
2022-04-29 11:20:00,51.8,51.97,51.74,51.95,83831.0,51.8,51.97,51.74,51.95,83831.0
2022-04-29 11:25:00,51.95,51.99,51.89,51.93,59322.0,51.95,51.99,51.89,51.93,59322.0
2022-04-29 11:30:00,51.92,52.1,51.9,51.94,81051.0,51.92,52.1,51.9,51.94,81051.0
2022-04-29 11:35:00,51.92,52.02,51.91,52.0,51027.0,51.92,52.02,51.91,52.0,51027.0
2022-04-29 11:40:00,52.0,52.15,51.98,52.14,56853.0,52.0,52.15,51.98,52.14,56853.0
2022-04-29 11:45:00,52.13,52.27,52.01,52.02,119931.0,52.13,52.27,52.01,52.02,119931.0
2022-04-29 11:50:00,52.03,52.08,51.94,52.0,71207.0,52.03,52.08,51.94,52.0,71207.0
2022-04-29 11:55:00,51.99,52.0,51.89,51.95,39619.0,51.99,52.0,51.89,51.95,39619.0
2022-04-29 12:00:00,51.94,51.95,51.77,51.82,103075.0,51.94,51.95,51.77,51.82,103075.0
2022-04-29 12:05:00,51.81,51.86,51.73,51.75,39207.0,51.81,51.86,51.73,51.75,39207.0
2022-04-29 12:10:00,51.75,51.81,51.73,51.79,30554.0,51.75,51.81,51.73,51.79,30554.0
2022-04-29 12:15:00,51.76,51.77,51.65,51.71,62742.0,51.76,51.77,51.65,51.71,62742.0
2022-04-29 12:20:00,51.7,51.74,51.63,51.73,65573.0,51.7,51.74,51.63,51.73,65573.0
2022-04-29 12:25:00,51.72,51.77,51.6,51.63,53891.0,51.72,51.77,51.6,51.63,53891.0
2022-04-29 12:30:00,51.62,51.63,51.56,51.6,34237.0,51.62,51.63,51.56,51.6,34237.0
2022-04-29 12:35:00,51.62,51.64,51.53,51.55,39611.0,51.62,51.64,51.53,51.55,39611.0
2022-04-29 12:40:00,51.55,51.57,51.41,51.46,74978.0,51.55,51.57,51.41,51.46,74978.0
2022-04-29 12:45:00,51.46,51.51,51.44,51.45,42138.0,51.46,51.51,51.44,51.45,42138.0
2022-04-29 12:50:00,51.45,51.47,51.37,51.37,59668.0,51.45,51.47,51.37,51.37,59668.0
2022-04-29 12:55:00,51.37,51.45,51.36,51.43,34951.0,51.37,51.45,51.36,51.43,34951.0
2022-04-29 13:00:00,51.42,51.57,51.41,51.53,54002.0,51.42,51.57,51.41,51.53,54002.0
2022-04-29 13:05:00,51.52,51.52,51.4,51.4,52725.0,51.52,51.52,51.4,51.4,52725.0
2022-04-29 13:10:00,51.38,51.45,51.32,51.44,45836.0,51.38,51.45,51.32,51.44,45836.0
2022-04-29 13:15:00,51.44,51.47,51.35,51.42,111884.0,51.44,51.47,51.35,51.42,111884.0
2022-04-29 13:20:00,51.42,51.57,51.39,51.56,51102.0,51.42,51.57,51.39,51.56,51102.0
2022-04-29 13:25:00,51.55,51.56,51.37,51.44,74899.0,51.55,51.56,51.37,51.44,74899.0
2022-04-29 13:30:00,51.44,51.67,51.44,51.65,58759.0,51.44,51.67,51.44,51.65,58759.0
2022-04-29 13:35:00,51.67,51.67,51.46,51.47,132772.0,51.67,51.67,51.46,51.47,132772.0
2022-04-29 13:40:00,51.47,51.62,51.41,51.54,89841.0,51.47,51.62,51.41,51.54,89841.0
2022-04-29 13:45:00,51.54,51.58,51.42,51.5,55970.0,51.54,51.58,51.42,51.5,55970.0
2022-04-29 13:50:00,51.5,51.57,51.46,51.51,43071.0,51.5,51.57,51.46,51.51,43071.0
2022-04-29 13:55:00,51.51,51.62,51.46,51.58,51662.0,51.51,51.62,51.46,51.58,51662.0
2022-04-29 14:00:00,51.57,51.73,51.5,51.72,94165.0,51.57,51.73,51.5,51.72,94165.0
2022-04-29 14:05:00,51.71,51.75,51.64,51.64,58564.0,51.71,51.75,51.64,51.64,58564.0
2022-04-29 14:10:00,51.64,51.67,51.59,51.66,91697.0,51.64,51.67,51.59,51.66,91697.0
2022-04-29 14:15:00,51.66,51.71,51.57,51.6,64394.0,51.66,51.71,51.57,51.6,64394.0
2022-04-29 14:20:00,51.61,51.61,51.43,51.46,81270.0,51.61,51.61,51.43,51.46,81270.0
2022-04-29 14:25:00,51.47,51.69,51.45,51.69,110454.0,51.47,51.69,51.45,51.69,110454.0
2022-04-29 14:30:00,51.69,51.87,51.68,51.8,105453.0,51.69,51.87,51.68,51.8,105453.0
2022-04-29 14:35:00,51.79,51.82,51.66,51.66,55358.0,51.79,51.82,51.66,51.66,55358.0
2022-04-29 14:40:00,51.66,51.72,51.56,51.6,62477.0,51.66,51.72,51.56,51.6,62477.0
2022-04-29 14:45:00,51.6,51.6,51.35,51.35,105280.0,51.6,51.6,51.35,51.35,105280.0
2022-04-29 14:50:00,51.36,51.4,51.27,51.36,119490.0,51.36,51.4,51.27,51.36,119490.0
2022-04-29 14:55:00,51.35,51.52,51.32,51.49,73060.0,51.35,51.52,51.32,51.49,73060.0
2022-04-29 15:00:00,51.49,51.51,51.37,51.49,52228.0,51.49,51.51,51.37,51.49,52228.0
2022-04-29 15:05:00,51.5,51.51,51.36,51.4,52372.0,51.5,51.51,51.36,51.4,52372.0
2022-04-29 15:10:00,51.39,51.42,51.22,51.25,113972.0,51.39,51.42,51.22,51.25,113972.0
2022-04-29 15:15:00,51.24,51.35,51.16,51.32,130636.0,51.24,51.35,51.16,51.32,130636.0
2022-04-29 15:20:00,51.33,51.33,51.18,51.27,70900.0,51.33,51.33,51.18,51.27,70900.0
2022-04-29 15:25:00,51.28,51.32,51.13,51.13,60034.0,51.28,51.32,51.13,51.13,60034.0
2022-04-29 15:30:00,51.13,51.18,51.07,51.1,84183.0,51.13,51.18,51.07,51.1,84183.0
2022-04-29 15:35:00,51.1,51.1,50.98,51.0,232050.0,51.1,51.1,50.98,51.0,232050.0
2022-04-29 15:40:00,51.0,51.09,50.86,50.87,158500.0,51.0,51.09,50.86,50.87,158500.0
2022-04-29 15:45:00,50.87,50.9,50.7,50.7,338541.0,50.87,50.9,50.7,50.7,338541.0
2022-04-29 15:50:00,50.7,50.73,50.32,50.38,528113.0,50.7,50.73,50.32,50.38,528113.0
2022-04-29 15:55:00,50.37,50.52,50.31,50.51,543420.0,50.37,50.52,50.31,50.51,543420.0
2022-05-02 09:30:00,50.49,50.55,49.72,49.9,452735.0,50.49,50.55,49.72,49.9,452735.0
2022-05-02 09:35:00,49.87,50.09,49.16,49.26,284048.0,49.87,50.09,49.16,49.26,284048.0
2022-05-02 09:40:00,49.31,49.91,49.01,49.74,362539.0,49.31,49.91,49.01,49.74,362539.0
2022-05-02 09:45:00,49.75,50.42,49.61,50.29,273941.0,49.75,50.42,49.61,50.29,273941.0
2022-05-02 09:50:00,50.29,50.8,50.17,50.73,228153.0,50.29,50.8,50.17,50.73,228153.0
2022-05-02 09:55:00,50.71,50.83,50.44,50.45,181613.0,50.71,50.83,50.44,50.45,181613.0
2022-05-02 10:00:00,50.46,50.61,50.01,50.07,309286.0,50.46,50.61,50.01,50.07,309286.0
2022-05-02 10:05:00,50.03,50.06,49.72,49.81,190175.0,50.03,50.06,49.72,49.81,190175.0
2022-05-02 10:10:00,49.79,49.94,49.62,49.73,162238.0,49.79,49.94,49.62,49.73,162238.0
2022-05-02 10:15:00,49.73,49.9,49.67,49.81,130945.0,49.73,49.9,49.67,49.81,130945.0
2022-05-02 10:20:00,49.81,50.03,49.66,50.03,104507.0,49.81,50.03,49.66,50.03,104507.0
2022-05-02 10:25:00,50.02,50.19,49.97,50.1,183370.0,50.02,50.19,49.97,50.1,183370.0
2022-05-02 10:30:00,50.11,50.41,50.1,50.34,133287.0,50.11,50.41,50.1,50.34,133287.0
2022-05-02 10:35:00,50.34,50.37,50.04,50.14,141060.0,50.34,50.37,50.04,50.14,141060.0
2022-05-02 10:40:00,50.16,50.39,50.06,50.15,121827.0,50.16,50.39,50.06,50.15,121827.0
2022-05-02 10:45:00,50.14,50.19,49.85,49.92,136750.0,50.14,50.19,49.85,49.92,136750.0
2022-05-02 10:50:00,49.93,50.11,49.84,49.98,100154.0,49.93,50.11,49.84,49.98,100154.0
2022-05-02 10:55:00,49.97,50.06,49.78,49.83,95684.0,49.97,50.06,49.78,49.83,95684.0
2022-05-02 11:00:00,49.83,49.84,49.48,49.54,142922.0,49.83,49.84,49.48,49.54,142922.0
2022-05-02 11:05:00,49.53,49.73,49.52,49.67,129936.0,49.53,49.73,49.52,49.67,129936.0
2022-05-02 11:10:00,49.68,49.83,49.56,49.83,103471.0,49.68,49.83,49.56,49.83,103471.0
2022-05-02 11:15:00,49.83,49.83,49.43,49.57,97538.0,49.83,49.83,49.43,49.57,97538.0
2022-05-02 11:20:00,49.55,49.66,49.47,49.64,101761.0,49.55,49.66,49.47,49.64,101761.0
2022-05-02 11:25:00,49.63,49.72,49.45,49.51,212994.0,49.63,49.72,49.45,49.51,212994.0
2022-05-02 11:30:00,49.5,49.55,49.36,49.55,90003.0,49.5,49.55,49.36,49.55,90003.0
2022-05-02 11:35:00,49.55,49.66,49.4,49.43,135740.0,49.55,49.66,49.4,49.43,135740.0
2022-05-02 11:40:00,49.42,49.58,49.42,49.47,140818.0,49.42,49.58,49.42,49.47,140818.0
2022-05-02 11:45:00,49.46,49.59,49.39,49.54,76763.0,49.46,49.59,49.39,49.54,76763.0
2022-05-02 11:50:00,49.53,49.7,49.49,49.62,49231.0,49.53,49.7,49.49,49.62,49231.0
2022-05-02 11:55:00,49.61,49.66,49.48,49.66,107539.0,49.61,49.66,49.48,49.66,107539.0
2022-05-02 12:00:00,49.67,49.76,49.4,49.41,82706.0,49.67,49.76,49.4,49.41,82706.0
2022-05-02 12:05:00,49.41,49.46,49.25,49.46,128989.0,49.41,49.46,49.25,49.46,128989.0
2022-05-02 12:10:00,49.46,49.6,49.45,49.55,96665.0,49.46,49.6,49.45,49.55,96665.0
2022-05-02 12:15:00,49.54,49.73,49.48,49.73,86303.0,49.54,49.73,49.48,49.73,86303.0
2022-05-02 12:20:00,49.72,49.82,49.63,49.66,75320.0,49.72,49.82,49.63,49.66,75320.0
2022-05-02 12:25:00,49.66,49.68,49.58,49.68,69289.0,49.66,49.68,49.58,49.68,69289.0
2022-05-02 12:30:00,49.69,49.72,49.56,49.65,47367.0,49.69,49.72,49.56,49.65,47367.0
2022-05-02 12:35:00,49.66,49.72,49.54,49.58,85943.0,49.66,49.72,49.54,49.58,85943.0
2022-05-02 12:40:00,49.58,49.64,49.41,49.45,52722.0,49.58,49.64,49.41,49.45,52722.0
2022-05-02 12:45:00,49.45,49.46,49.32,49.33,76720.0,49.45,49.46,49.32,49.33,76720.0
2022-05-02 12:50:00,49.31,49.37,49.27,49.32,176044.0,49.31,49.37,49.27,49.32,176044.0
2022-05-02 12:55:00,49.31,49.41,49.18,49.22,133022.0,49.31,49.41,49.18,49.22,133022.0
2022-05-02 13:00:00,49.23,49.37,49.18,49.3,163939.0,49.23,49.37,49.18,49.3,163939.0
2022-05-02 13:05:00,49.29,49.46,49.28,49.37,129766.0,49.29,49.46,49.28,49.37,129766.0
2022-05-02 13:10:00,49.36,49.52,49.3,49.4,58184.0,49.36,49.52,49.3,49.4,58184.0
2022-05-02 13:15:00,49.38,49.38,49.2,49.22,104841.0,49.38,49.38,49.2,49.22,104841.0
2022-05-02 13:20:00,49.22,49.22,49.03,49.07,131375.0,49.22,49.22,49.03,49.07,131375.0
2022-05-02 13:25:00,49.07,49.2,49.06,49.14,61646.0,49.07,49.2,49.06,49.14,61646.0
2022-05-02 13:30:00,49.1,49.22,49.0,49.03,105399.0,49.1,49.22,49.0,49.03,105399.0
2022-05-02 13:35:00,49.02,49.06,48.98,49.04,100168.0,49.02,49.06,48.98,49.04,100168.0
2022-05-02 13:40:00,49.02,49.09,49.0,49.02,69232.0,49.02,49.09,49.0,49.02,69232.0
2022-05-02 13:45:00,49.02,49.04,48.86,48.93,137109.0,49.02,49.04,48.86,48.93,137109.0
2022-05-02 13:50:00,48.92,48.99,48.89,48.98,59521.0,48.92,48.99,48.89,48.98,59521.0
2022-05-02 13:55:00,48.98,49.18,48.96,49.17,106123.0,48.98,49.18,48.96,49.17,106123.0
2022-05-02 14:00:00,49.17,49.26,49.07,49.25,87338.0,49.17,49.26,49.07,49.25,87338.0
2022-05-02 14:05:00,49.25,49.25,48.99,49.01,90339.0,49.25,49.25,48.99,49.01,90339.0
2022-05-02 14:10:00,49.02,49.09,48.86,48.86,77437.0,49.02,49.09,48.86,48.86,77437.0
2022-05-02 14:15:00,48.86,48.88,48.7,48.75,134571.0,48.86,48.88,48.7,48.75,134571.0
2022-05-02 14:20:00,48.74,49.01,48.7,48.95,94630.0,48.74,49.01,48.7,48.95,94630.0
2022-05-02 14:25:00,48.94,49.02,48.91,48.96,62228.0,48.94,49.02,48.91,48.96,62228.0
2022-05-02 14:30:00,48.96,49.11,48.94,49.05,97581.0,48.96,49.11,48.94,49.05,97581.0
2022-05-02 14:35:00,49.04,49.05,48.94,49.03,105915.0,49.04,49.05,48.94,49.03,105915.0
2022-05-02 14:40:00,49.03,49.11,48.89,48.94,97350.0,49.03,49.11,48.89,48.94,97350.0
2022-05-02 14:45:00,48.95,49.26,48.95,49.25,120340.0,48.95,49.26,48.95,49.25,120340.0
2022-05-02 14:50:00,49.24,49.4,49.15,49.33,128766.0,49.24,49.4,49.15,49.33,128766.0
2022-05-02 14:55:00,49.31,49.36,49.19,49.26,76531.0,49.31,49.36,49.19,49.26,76531.0
2022-05-02 15:00:00,49.26,49.43,49.26,49.42,117127.0,49.26,49.43,49.26,49.42,117127.0
2022-05-02 15:05:00,49.45,49.55,49.37,49.5,110310.0,49.45,49.55,49.37,49.5,110310.0
2022-05-02 15:10:00,49.51,49.68,49.51,49.62,109166.0,49.51,49.68,49.51,49.62,109166.0
2022-05-02 15:15:00,49.61,49.66,49.48,49.62,123199.0,49.61,49.66,49.48,49.62,123199.0
2022-05-02 15:20:00,49.64,49.79,49.63,49.77,87436.0,49.64,49.79,49.63,49.77,87436.0
2022-05-02 15:25:00,49.76,49.84,49.7,49.81,106789.0,49.76,49.84,49.7,49.81,106789.0
2022-05-02 15:30:00,49.8,49.99,49.8,49.88,169120.0,49.8,49.99,49.8,49.88,169120.0
2022-05-02 15:35:00,49.9,49.96,49.83,49.91,156619.0,49.9,49.96,49.83,49.91,156619.0
2022-05-02 15:40:00,49.91,49.99,49.81,49.81,179893.0,49.91,49.99,49.81,49.81,179893.0
2022-05-02 15:45:00,49.81,50.07,49.8,50.07,338966.0,49.81,50.07,49.8,50.07,338966.0
2022-05-02 15:50:00,50.07,50.26,50.04,50.23,337620.0,50.07,50.26,50.04,50.23,337620.0
2022-05-02 15:55:00,50.22,50.25,50.16,50.2,363661.0,50.22,50.25,50.16,50.2,363661.0
2022-05-03 09:30:00,50.39,51.18,50.37,51.07,371758.0,50.39,51.18,50.37,51.07,371758.0
2022-05-03 09:35:00,51.07,51.15,50.47,50.55,279401.0,51.07,51.15,50.47,50.55,279401.0
2022-05-03 09:40:00,50.55,50.65,50.39,50.48,146600.0,50.55,50.65,50.39,50.48,146600.0
2022-05-03 09:45:00,50.47,50.55,50.13,50.14,252973.0,50.47,50.55,50.13,50.14,252973.0
2022-05-03 09:50:00,50.14,50.35,50.06,50.25,177274.0,50.14,50.35,50.06,50.25,177274.0
2022-05-03 09:55:00,50.26,50.5,50.18,50.5,125489.0,50.26,50.5,50.18,50.5,125489.0
2022-05-03 10:00:00,50.5,50.75,50.49,50.64,182478.0,50.5,50.75,50.49,50.64,182478.0
2022-05-03 10:05:00,50.63,50.67,50.18,50.18,97559.0,50.63,50.67,50.18,50.18,97559.0
2022-05-03 10:10:00,50.16,50.18,49.82,49.97,192337.0,50.16,50.18,49.82,49.97,192337.0
2022-05-03 10:15:00,49.97,49.98,49.65,49.8,146554.0,49.97,49.98,49.65,49.8,146554.0
2022-05-03 10:20:00,49.79,50.0,49.79,49.97,102925.0,49.79,50.0,49.79,49.97,102925.0
2022-05-03 10:25:00,49.98,50.27,49.95,50.24,139454.0,49.98,50.27,49.95,50.24,139454.0
2022-05-03 10:30:00,50.24,50.53,50.24,50.46,135159.0,50.24,50.53,50.24,50.46,135159.0
2022-05-03 10:35:00,50.47,50.55,50.18,50.2,123112.0,50.47,50.55,50.18,50.2,123112.0
2022-05-03 10:40:00,50.21,50.23,50.08,50.16,87765.0,50.21,50.23,50.08,50.16,87765.0
2022-05-03 10:45:00,50.17,50.26,50.13,50.13,98248.0,50.17,50.26,50.13,50.13,98248.0
2022-05-03 10:50:00,50.12,50.26,50.03,50.26,125292.0,50.12,50.26,50.03,50.26,125292.0
2022-05-03 10:55:00,50.27,50.52,50.23,50.45,95562.0,50.27,50.52,50.23,50.45,95562.0
2022-05-03 11:00:00,50.45,50.52,50.33,50.51,138175.0,50.45,50.52,50.33,50.51,138175.0
2022-05-03 11:05:00,50.52,50.82,50.49,50.76,176248.0,50.52,50.82,50.49,50.76,176248.0
2022-05-03 11:10:00,50.76,50.85,50.58,50.84,162436.0,50.76,50.85,50.58,50.84,162436.0
2022-05-03 11:15:00,50.85,50.99,50.82,50.98,129451.0,50.85,50.99,50.82,50.98,129451.0
2022-05-03 11:20:00,50.98,51.18,50.98,51.13,176727.0,50.98,51.18,50.98,51.13,176727.0
2022-05-03 11:25:00,51.13,51.21,51.04,51.13,137652.0,51.13,51.21,51.04,51.13,137652.0
2022-05-03 11:30:00,51.13,51.4,51.1,51.32,157801.0,51.13,51.4,51.1,51.32,157801.0
2022-05-03 11:35:00,51.32,51.32,51.11,51.22,103652.0,51.32,51.32,51.11,51.22,103652.0
2022-05-03 11:40:00,51.21,51.36,51.16,51.3,175511.0,51.21,51.36,51.16,51.3,175511.0
2022-05-03 11:45:00,51.3,51.33,51.17,51.21,65057.0,51.3,51.33,51.17,51.21,65057.0
2022-05-03 11:50:00,51.22,51.33,51.17,51.22,132508.0,51.22,51.33,51.17,51.22,132508.0
2022-05-03 11:55:00,51.22,51.27,51.18,51.22,56330.0,51.22,51.27,51.18,51.22,56330.0
2022-05-03 12:00:00,51.21,51.24,51.16,51.23,80547.0,51.21,51.24,51.16,51.23,80547.0
2022-05-03 12:05:00,51.21,51.21,50.92,51.0,134801.0,51.21,51.21,50.92,51.0,134801.0
2022-05-03 12:10:00,51.0,51.12,50.96,51.12,66643.0,51.0,51.12,50.96,51.12,66643.0
2022-05-03 12:15:00,51.13,51.3,51.12,51.29,139431.0,51.13,51.3,51.12,51.29,139431.0
2022-05-03 12:20:00,51.3,51.37,51.21,51.3,104648.0,51.3,51.37,51.21,51.3,104648.0
2022-05-03 12:25:00,51.31,51.32,51.05,51.06,130490.0,51.31,51.32,51.05,51.06,130490.0
2022-05-03 12:30:00,51.05,51.13,50.99,51.13,127984.0,51.05,51.13,50.99,51.13,127984.0
2022-05-03 12:35:00,51.13,51.13,50.92,50.99,125086.0,51.13,51.13,50.92,50.99,125086.0
2022-05-03 12:40:00,51.0,51.12,50.96,51.08,74087.0,51.0,51.12,50.96,51.08,74087.0
2022-05-03 12:45:00,51.07,51.25,51.01,51.18,107638.0,51.07,51.25,51.01,51.18,107638.0
2022-05-03 12:50:00,51.18,51.22,51.11,51.14,69942.0,51.18,51.22,51.11,51.14,69942.0
2022-05-03 12:55:00,51.13,51.21,51.07,51.17,79100.0,51.13,51.21,51.07,51.17,79100.0
2022-05-03 13:00:00,51.17,51.4,51.17,51.32,114010.0,51.17,51.4,51.17,51.32,114010.0
2022-05-03 13:05:00,51.32,51.36,51.25,51.3,78652.0,51.32,51.36,51.25,51.3,78652.0
2022-05-03 13:10:00,51.29,51.48,51.25,51.44,86533.0,51.29,51.48,51.25,51.44,86533.0
2022-05-03 13:15:00,51.45,51.53,51.44,51.45,104601.0,51.45,51.53,51.44,51.45,104601.0
2022-05-03 13:20:00,51.46,51.54,51.4,51.44,83314.0,51.46,51.54,51.4,51.44,83314.0
2022-05-03 13:25:00,51.44,51.45,51.36,51.4,86216.0,51.44,51.45,51.36,51.4,86216.0
2022-05-03 13:30:00,51.41,51.53,51.39,51.5,100827.0,51.41,51.53,51.39,51.5,100827.0
2022-05-03 13:35:00,51.5,51.75,51.48,51.73,246702.0,51.5,51.75,51.48,51.73,246702.0
2022-05-03 13:40:00,51.73,51.79,51.69,51.76,115436.0,51.73,51.79,51.69,51.76,115436.0
2022-05-03 13:45:00,51.76,51.77,51.63,51.65,116398.0,51.76,51.77,51.63,51.65,116398.0
2022-05-03 13:50:00,51.64,51.67,51.54,51.58,103553.0,51.64,51.67,51.54,51.58,103553.0
2022-05-03 13:55:00,51.57,51.58,51.5,51.57,51677.0,51.57,51.58,51.5,51.57,51677.0
2022-05-03 14:00:00,51.56,51.6,51.37,51.44,117455.0,51.56,51.6,51.37,51.44,117455.0
2022-05-03 14:05:00,51.44,51.48,51.35,51.47,115868.0,51.44,51.48,51.35,51.47,115868.0
2022-05-03 14:10:00,51.46,51.46,51.29,51.35,102807.0,51.46,51.46,51.29,51.35,102807.0
2022-05-03 14:15:00,51.34,51.36,51.2,51.25,88023.0,51.34,51.36,51.2,51.25,88023.0
2022-05-03 14:20:00,51.25,51.29,51.15,51.29,87455.0,51.25,51.29,51.15,51.29,87455.0
2022-05-03 14:25:00,51.29,51.31,51.21,51.21,59593.0,51.29,51.31,51.21,51.21,59593.0
2022-05-03 14:30:00,51.22,51.38,51.14,51.37,94154.0,51.22,51.38,51.14,51.37,94154.0
2022-05-03 14:35:00,51.38,51.46,51.26,51.26,90438.0,51.38,51.46,51.26,51.26,90438.0
2022-05-03 14:40:00,51.26,51.4,51.02,51.35,126364.0,51.26,51.4,51.02,51.35,126364.0
2022-05-03 14:45:00,51.35,51.44,51.2,51.41,96600.0,51.35,51.44,51.2,51.41,96600.0
2022-05-03 14:50:00,51.4,51.66,51.38,51.62,100394.0,51.4,51.66,51.38,51.62,100394.0
2022-05-03 14:55:00,51.61,51.79,51.57,51.78,166620.0,51.61,51.79,51.57,51.78,166620.0
2022-05-03 15:00:00,51.79,51.8,51.62,51.63,98205.0,51.79,51.8,51.62,51.63,98205.0
2022-05-03 15:05:00,51.62,51.76,51.6,51.65,110354.0,51.62,51.76,51.6,51.65,110354.0
2022-05-03 15:10:00,51.66,51.78,51.63,51.76,147575.0,51.66,51.78,51.63,51.76,147575.0
2022-05-03 15:15:00,51.76,51.78,51.49,51.52,129308.0,51.76,51.78,51.49,51.52,129308.0
2022-05-03 15:20:00,51.53,51.64,51.43,51.54,162570.0,51.53,51.64,51.43,51.54,162570.0
2022-05-03 15:25:00,51.54,51.6,51.46,51.57,163504.0,51.54,51.6,51.46,51.57,163504.0
2022-05-03 15:30:00,51.56,51.65,51.51,51.64,105166.0,51.56,51.65,51.51,51.64,105166.0
2022-05-03 15:35:00,51.63,51.64,51.41,51.48,123971.0,51.63,51.64,51.41,51.48,123971.0
2022-05-03 15:40:00,51.47,51.47,51.3,51.37,139042.0,51.47,51.47,51.3,51.37,139042.0
2022-05-03 15:45:00,51.36,51.53,51.3,51.45,132245.0,51.36,51.53,51.3,51.45,132245.0
2022-05-03 15:50:00,51.45,51.57,51.38,51.54,239570.0,51.45,51.57,51.38,51.54,239570.0
2022-05-03 15:55:00,51.53,51.54,51.36,51.38,334649.0,51.53,51.54,51.36,51.38,334649.0
2022-05-04 09:30:00,51.01,51.01,50.5,50.86,363540.0,51.01,51.01,50.5,50.86,363540.0
2022-05-04 09:35:00,50.86,51.44,50.85,51.38,177398.0,50.86,51.44,50.85,51.38,177398.0
2022-05-04 09:40:00,51.38,51.7,51.27,51.62,205836.0,51.38,51.7,51.27,51.62,205836.0
2022-05-04 09:45:00,51.63,52.13,51.5,52.0,308621.0,51.63,52.13,51.5,52.0,308621.0
2022-05-04 09:50:00,51.99,52.09,51.88,51.88,155821.0,51.99,52.09,51.88,51.88,155821.0
2022-05-04 09:55:00,51.85,51.95,51.5,51.51,205046.0,51.85,51.95,51.5,51.51,205046.0
2022-05-04 10:00:00,51.51,51.6,51.2,51.22,163396.0,51.51,51.6,51.2,51.22,163396.0
2022-05-04 10:05:00,51.23,51.39,51.12,51.23,263277.0,51.23,51.39,51.12,51.23,263277.0
2022-05-04 10:10:00,51.23,51.34,51.06,51.19,278777.0,51.23,51.34,51.06,51.19,278777.0
2022-05-04 10:15:00,51.18,51.37,51.04,51.22,149584.0,51.18,51.37,51.04,51.22,149584.0
2022-05-04 10:20:00,51.22,51.35,51.19,51.28,63849.0,51.22,51.35,51.19,51.28,63849.0
2022-05-04 10:25:00,51.29,51.48,51.2,51.29,113536.0,51.29,51.48,51.2,51.29,113536.0
2022-05-04 10:30:00,51.29,51.3,50.99,51.07,87011.0,51.29,51.3,50.99,51.07,87011.0
2022-05-04 10:35:00,51.06,51.14,50.94,51.05,87688.0,51.06,51.14,50.94,51.05,87688.0
2022-05-04 10:40:00,51.05,51.33,51.02,51.31,73971.0,51.05,51.33,51.02,51.31,73971.0
2022-05-04 10:45:00,51.33,51.38,51.25,51.3,73060.0,51.33,51.38,51.25,51.3,73060.0
2022-05-04 10:50:00,51.29,51.33,51.16,51.3,91367.0,51.29,51.33,51.16,51.3,91367.0
2022-05-04 10:55:00,51.31,51.37,51.2,51.31,79953.0,51.31,51.37,51.2,51.31,79953.0
2022-05-04 11:00:00,51.31,51.34,51.24,51.29,75844.0,51.31,51.34,51.24,51.29,75844.0
2022-05-04 11:05:00,51.3,51.4,51.16,51.18,119565.0,51.3,51.4,51.16,51.18,119565.0
2022-05-04 11:10:00,51.19,51.21,50.91,50.95,116916.0,51.19,51.21,50.91,50.95,116916.0
2022-05-04 11:15:00,50.94,51.02,50.92,50.99,67093.0,50.94,51.02,50.92,50.99,67093.0
2022-05-04 11:20:00,50.98,51.0,50.82,50.89,76008.0,50.98,51.0,50.82,50.89,76008.0
2022-05-04 11:25:00,50.89,50.9,50.69,50.75,62227.0,50.89,50.9,50.69,50.75,62227.0
2022-05-04 11:30:00,50.72,50.75,50.56,50.61,103135.0,50.72,50.75,50.56,50.61,103135.0
2022-05-04 11:35:00,50.62,50.63,50.48,50.54,107517.0,50.62,50.63,50.48,50.54,107517.0
2022-05-04 11:40:00,50.54,50.61,50.44,50.46,115128.0,50.54,50.61,50.44,50.46,115128.0
2022-05-04 11:45:00,50.46,50.68,50.45,50.64,67410.0,50.46,50.68,50.45,50.64,67410.0
2022-05-04 11:50:00,50.63,50.69,50.53,50.66,56116.0,50.63,50.69,50.53,50.66,56116.0
2022-05-04 11:55:00,50.67,50.7,50.48,50.54,72982.0,50.67,50.7,50.48,50.54,72982.0
2022-05-04 12:00:00,50.54,50.61,50.53,50.61,26167.0,50.54,50.61,50.53,50.61,26167.0
2022-05-04 12:05:00,50.61,50.64,50.57,50.59,29039.0,50.61,50.64,50.57,50.59,29039.0
2022-05-04 12:10:00,50.6,50.6,50.43,50.49,60833.0,50.6,50.6,50.43,50.49,60833.0
2022-05-04 12:15:00,50.49,50.55,50.42,50.54,77593.0,50.49,50.55,50.42,50.54,77593.0
2022-05-04 12:20:00,50.54,50.75,50.54,50.58,95999.0,50.54,50.75,50.54,50.58,95999.0
2022-05-04 12:25:00,50.58,50.66,50.52,50.66,106333.0,50.58,50.66,50.52,50.66,106333.0
2022-05-04 12:30:00,50.66,50.7,50.59,50.66,102869.0,50.66,50.7,50.59,50.66,102869.0
2022-05-04 12:35:00,50.66,50.75,50.64,50.73,76543.0,50.66,50.75,50.64,50.73,76543.0
2022-05-04 12:40:00,50.74,50.75,50.52,50.6,109940.0,50.74,50.75,50.52,50.6,109940.0
2022-05-04 12:45:00,50.6,50.6,50.52,50.55,65445.0,50.6,50.6,50.52,50.55,65445.0
2022-05-04 12:50:00,50.53,50.62,50.5,50.62,58626.0,50.53,50.62,50.5,50.62,58626.0
2022-05-04 12:55:00,50.62,50.65,50.54,50.61,78384.0,50.62,50.65,50.54,50.61,78384.0
2022-05-04 13:00:00,50.63,50.74,50.6,50.72,54127.0,50.63,50.74,50.6,50.72,54127.0
2022-05-04 13:05:00,50.72,50.73,50.56,50.56,63395.0,50.72,50.73,50.56,50.56,63395.0
2022-05-04 13:10:00,50.56,50.56,50.45,50.51,99631.0,50.56,50.56,50.45,50.51,99631.0
2022-05-04 13:15:00,50.51,50.61,50.49,50.55,46905.0,50.51,50.61,50.49,50.55,46905.0
2022-05-04 13:20:00,50.54,50.58,50.44,50.48,100792.0,50.54,50.58,50.44,50.48,100792.0
2022-05-04 13:25:00,50.48,50.5,50.43,50.46,38172.0,50.48,50.5,50.43,50.46,38172.0
2022-05-04 13:30:00,50.47,50.48,50.38,50.47,45279.0,50.47,50.48,50.38,50.47,45279.0
2022-05-04 13:35:00,50.48,50.51,50.38,50.4,71352.0,50.48,50.51,50.38,50.4,71352.0
2022-05-04 13:40:00,50.39,50.43,50.33,50.41,101205.0,50.39,50.43,50.33,50.41,101205.0
2022-05-04 13:45:00,50.41,50.45,50.33,50.34,78938.0,50.41,50.45,50.33,50.34,78938.0
2022-05-04 13:50:00,50.33,50.44,50.32,50.43,49596.0,50.33,50.44,50.32,50.43,49596.0
2022-05-04 13:55:00,50.43,50.57,50.39,50.51,140488.0,50.43,50.57,50.39,50.51,140488.0
2022-05-04 14:00:00,50.48,50.88,50.31,50.8,287293.0,50.48,50.88,50.31,50.8,287293.0
2022-05-04 14:05:00,50.79,50.89,50.26,50.44,217469.0,50.79,50.89,50.26,50.44,217469.0
2022-05-04 14:10:00,50.48,50.7,50.35,50.62,128707.0,50.48,50.7,50.35,50.62,128707.0
2022-05-04 14:15:00,50.6,50.64,50.41,50.49,87702.0,50.6,50.64,50.41,50.49,87702.0
2022-05-04 14:20:00,50.47,50.55,50.28,50.51,132511.0,50.47,50.55,50.28,50.51,132511.0
2022-05-04 14:25:00,50.49,51.0,50.45,50.9,135673.0,50.49,51.0,50.45,50.9,135673.0
2022-05-04 14:30:00,50.94,50.98,50.07,50.13,205054.0,50.94,50.98,50.07,50.13,205054.0
2022-05-04 14:35:00,50.11,50.56,50.07,50.42,167367.0,50.11,50.56,50.07,50.42,167367.0
2022-05-04 14:40:00,50.42,51.03,50.31,50.83,268812.0,50.42,51.03,50.31,50.83,268812.0
2022-05-04 14:45:00,50.84,51.34,50.83,51.1,213698.0,50.84,51.34,50.83,51.1,213698.0
2022-05-04 14:50:00,51.1,51.31,50.91,51.3,133027.0,51.1,51.31,50.91,51.3,133027.0
2022-05-04 14:55:00,51.28,51.43,51.19,51.33,169011.0,51.28,51.43,51.19,51.33,169011.0
2022-05-04 15:00:00,51.34,51.49,51.27,51.39,153546.0,51.34,51.49,51.27,51.39,153546.0
2022-05-04 15:05:00,51.4,51.47,51.28,51.43,114381.0,51.4,51.47,51.28,51.43,114381.0
2022-05-04 15:10:00,51.43,51.57,51.42,51.52,216787.0,51.43,51.57,51.42,51.52,216787.0
2022-05-04 15:15:00,51.52,51.64,51.38,51.43,274177.0,51.52,51.64,51.38,51.43,274177.0
2022-05-04 15:20:00,51.42,51.62,51.41,51.62,163966.0,51.42,51.62,51.41,51.62,163966.0
2022-05-04 15:25:00,51.61,51.9,51.59,51.85,126542.0,51.61,51.9,51.59,51.85,126542.0
2022-05-04 15:30:00,51.86,51.93,51.78,51.92,138380.0,51.86,51.93,51.78,51.92,138380.0
2022-05-04 15:35:00,51.93,51.93,51.78,51.79,163123.0,51.93,51.93,51.78,51.79,163123.0
2022-05-04 15:40:00,51.79,51.84,51.67,51.71,302748.0,51.79,51.84,51.67,51.71,302748.0
2022-05-04 15:45:00,51.71,51.92,51.7,51.91,214416.0,51.71,51.92,51.7,51.91,214416.0
2022-05-04 15:50:00,51.92,51.97,51.83,51.85,273375.0,51.92,51.97,51.83,51.85,273375.0
2022-05-04 15:55:00,51.84,51.92,51.78,51.9,451435.0,51.84,51.92,51.78,51.9,451435.0
2022-05-05 09:30:00,50.98,51.36,50.81,51.26,401062.0,50.98,51.36,50.81,51.26,401062.0
2022-05-05 09:35:00,51.26,51.55,51.08,51.49,290283.0,51.26,51.55,51.08,51.49,290283.0
2022-05-05 09:40:00,51.49,51.73,51.2,51.35,240674.0,51.49,51.73,51.2,51.35,240674.0
2022-05-05 09:45:00,51.33,51.44,51.03,51.11,182655.0,51.33,51.44,51.03,51.11,182655.0
2022-05-05 09:50:00,51.12,51.2,50.94,51.07,137394.0,51.12,51.2,50.94,51.07,137394.0
2022-05-05 09:55:00,51.07,51.08,50.89,51.02,164071.0,51.07,51.08,50.89,51.02,164071.0
2022-05-05 10:00:00,51.04,51.05,50.8,50.88,147146.0,51.04,51.05,50.8,50.88,147146.0
2022-05-05 10:05:00,50.88,50.93,50.72,50.83,190271.0,50.88,50.93,50.72,50.83,190271.0
2022-05-05 10:10:00,50.8,50.88,50.64,50.85,177523.0,50.8,50.88,50.64,50.85,177523.0
2022-05-05 10:15:00,50.85,50.95,50.76,50.83,123189.0,50.85,50.95,50.76,50.83,123189.0
2022-05-05 10:20:00,50.82,50.85,50.49,50.51,229733.0,50.82,50.85,50.49,50.51,229733.0
2022-05-05 10:25:00,50.52,50.65,50.49,50.51,137373.0,50.52,50.65,50.49,50.51,137373.0
2022-05-05 10:30:00,50.5,50.61,50.44,50.53,148515.0,50.5,50.61,50.44,50.53,148515.0
2022-05-05 10:35:00,50.53,50.53,50.2,50.23,235780.0,50.53,50.53,50.2,50.23,235780.0
2022-05-05 10:40:00,50.24,50.54,50.22,50.51,154919.0,50.24,50.54,50.22,50.51,154919.0
2022-05-05 10:45:00,50.51,50.75,50.31,50.35,177693.0,50.51,50.75,50.31,50.35,177693.0
2022-05-05 10:50:00,50.35,50.44,50.19,50.25,134115.0,50.35,50.44,50.19,50.25,134115.0
2022-05-05 10:55:00,50.25,50.33,50.13,50.18,153024.0,50.25,50.33,50.13,50.18,153024.0
2022-05-05 11:00:00,50.15,50.15,49.97,49.98,233177.0,50.15,50.15,49.97,49.98,233177.0
2022-05-05 11:05:00,49.97,50.06,49.8,49.93,175820.0,49.97,50.06,49.8,49.93,175820.0
2022-05-05 11:10:00,49.92,49.97,49.73,49.75,266809.0,49.92,49.97,49.73,49.75,266809.0
2022-05-05 11:15:00,49.75,50.08,49.59,50.0,184029.0,49.75,50.08,49.59,50.0,184029.0
2022-05-05 11:20:00,50.0,50.03,49.86,49.88,178118.0,50.0,50.03,49.86,49.88,178118.0
2022-05-05 11:25:00,49.88,50.02,49.84,49.91,156651.0,49.88,50.02,49.84,49.91,156651.0
2022-05-05 11:30:00,49.91,50.04,49.79,49.92,166998.0,49.91,50.04,49.79,49.92,166998.0
2022-05-05 11:35:00,49.91,50.24,49.9,50.05,132182.0,49.91,50.24,49.9,50.05,132182.0
2022-05-05 11:40:00,50.07,50.14,50.04,50.12,79806.0,50.07,50.14,50.04,50.12,79806.0
2022-05-05 11:45:00,50.11,50.12,49.89,49.9,138501.0,50.11,50.12,49.89,49.9,138501.0
2022-05-05 11:50:00,49.91,49.91,49.48,49.49,199493.0,49.91,49.91,49.48,49.49,199493.0
2022-05-05 11:55:00,49.49,49.51,49.32,49.34,186760.0,49.49,49.51,49.32,49.34,186760.0
2022-05-05 12:00:00,49.33,49.35,49.18,49.28,191484.0,49.33,49.35,49.18,49.28,191484.0
2022-05-05 12:05:00,49.28,49.54,49.28,49.42,208982.0,49.28,49.54,49.28,49.42,208982.0
2022-05-05 12:10:00,49.42,49.7,49.39,49.58,114904.0,49.42,49.7,49.39,49.58,114904.0
2022-05-05 12:15:00,49.55,49.58,49.38,49.51,100197.0,49.55,49.58,49.38,49.51,100197.0
2022-05-05 12:20:00,49.51,49.59,49.29,49.31,117651.0,49.51,49.59,49.29,49.31,117651.0
2022-05-05 12:25:00,49.32,49.53,49.32,49.41,161470.0,49.32,49.53,49.32,49.41,161470.0
2022-05-05 12:30:00,49.39,49.49,49.37,49.4,136384.0,49.39,49.49,49.37,49.4,136384.0
2022-05-05 12:35:00,49.38,49.44,49.28,49.44,154304.0,49.38,49.44,49.28,49.44,154304.0
2022-05-05 12:40:00,49.44,49.53,49.39,49.41,134116.0,49.44,49.53,49.39,49.41,134116.0
2022-05-05 12:45:00,49.41,49.46,49.28,49.28,87161.0,49.41,49.46,49.28,49.28,87161.0
2022-05-05 12:50:00,49.28,49.39,49.26,49.34,130532.0,49.28,49.39,49.26,49.34,130532.0
2022-05-05 12:55:00,49.36,49.56,49.34,49.56,108356.0,49.36,49.56,49.34,49.56,108356.0
2022-05-05 13:00:00,49.56,49.72,49.55,49.61,139006.0,49.56,49.72,49.55,49.61,139006.0
2022-05-05 13:05:00,49.61,49.74,49.61,49.7,88550.0,49.61,49.74,49.61,49.7,88550.0
2022-05-05 13:10:00,49.7,49.73,49.53,49.55,112937.0,49.7,49.73,49.53,49.55,112937.0
2022-05-05 13:15:00,49.56,49.7,49.47,49.7,109826.0,49.56,49.7,49.47,49.7,109826.0
2022-05-05 13:20:00,49.69,49.74,49.48,49.51,106754.0,49.69,49.74,49.48,49.51,106754.0
2022-05-05 13:25:00,49.5,49.51,49.35,49.41,118101.0,49.5,49.51,49.35,49.41,118101.0
2022-05-05 13:30:00,49.41,49.42,49.27,49.34,86002.0,49.41,49.42,49.27,49.34,86002.0
2022-05-05 13:35:00,49.35,49.52,49.31,49.33,65981.0,49.35,49.52,49.31,49.33,65981.0
2022-05-05 13:40:00,49.33,49.54,49.32,49.44,70558.0,49.33,49.54,49.32,49.44,70558.0
2022-05-05 13:45:00,49.43,49.47,49.3,49.31,62977.0,49.43,49.47,49.3,49.31,62977.0
2022-05-05 13:50:00,49.33,49.33,49.1,49.11,263435.0,49.33,49.33,49.1,49.11,263435.0
2022-05-05 13:55:00,49.11,49.24,49.08,49.15,90745.0,49.11,49.24,49.08,49.15,90745.0
2022-05-05 14:00:00,49.14,49.16,49.06,49.15,71783.0,49.14,49.16,49.06,49.15,71783.0
2022-05-05 14:05:00,49.15,49.23,49.09,49.18,63325.0,49.15,49.23,49.09,49.18,63325.0
2022-05-05 14:10:00,49.18,49.22,49.03,49.06,89256.0,49.18,49.22,49.03,49.06,89256.0
2022-05-05 14:15:00,49.05,49.23,49.04,49.22,59269.0,49.05,49.23,49.04,49.22,59269.0
2022-05-05 14:20:00,49.23,49.24,49.0,49.02,125122.0,49.23,49.24,49.0,49.02,125122.0
2022-05-05 14:25:00,49.02,49.02,48.81,48.82,308074.0,49.02,49.02,48.81,48.82,308074.0
2022-05-05 14:30:00,48.82,48.92,48.82,48.9,91475.0,48.82,48.92,48.82,48.9,91475.0
2022-05-05 14:35:00,48.89,48.9,48.8,48.87,78210.0,48.89,48.9,48.8,48.87,78210.0
2022-05-05 14:40:00,48.84,48.88,48.72,48.79,199595.0,48.84,48.88,48.72,48.79,199595.0
2022-05-05 14:45:00,48.79,48.92,48.78,48.83,79243.0,48.79,48.92,48.78,48.83,79243.0
2022-05-05 14:50:00,48.83,49.03,48.82,48.87,91445.0,48.83,49.03,48.82,48.87,91445.0
2022-05-05 14:55:00,48.86,48.86,48.77,48.8,63369.0,48.86,48.86,48.77,48.8,63369.0
2022-05-05 15:00:00,48.79,48.83,48.62,48.63,143843.0,48.79,48.83,48.62,48.63,143843.0
2022-05-05 15:05:00,48.62,48.71,48.6,48.61,136662.0,48.62,48.71,48.6,48.61,136662.0
2022-05-05 15:10:00,48.61,48.7,48.51,48.52,114649.0,48.61,48.7,48.51,48.52,114649.0
2022-05-05 15:15:00,48.53,48.65,48.49,48.64,256367.0,48.53,48.65,48.49,48.64,256367.0
2022-05-05 15:20:00,48.65,48.66,48.52,48.59,156702.0,48.65,48.66,48.52,48.59,156702.0
2022-05-05 15:25:00,48.59,48.71,48.5,48.55,127284.0,48.59,48.71,48.5,48.55,127284.0
2022-05-05 15:30:00,48.55,48.69,48.47,48.64,165918.0,48.55,48.69,48.47,48.64,165918.0
2022-05-05 15:35:00,48.64,48.78,48.61,48.75,193310.0,48.64,48.78,48.61,48.75,193310.0
2022-05-05 15:40:00,48.75,48.85,48.71,48.73,181223.0,48.75,48.85,48.71,48.73,181223.0
2022-05-05 15:45:00,48.73,48.77,48.5,48.51,336400.0,48.73,48.77,48.5,48.51,336400.0
2022-05-05 15:50:00,48.51,48.86,48.51,48.69,524580.0,48.51,48.86,48.51,48.69,524580.0
2022-05-05 15:55:00,48.71,48.94,48.65,48.91,554940.0,48.71,48.94,48.65,48.91,554940.0
2022-05-06 09:30:00,48.81,48.95,48.31,48.42,359254.0,48.81,48.95,48.31,48.42,359254.0
2022-05-06 09:35:00,48.42,48.48,47.75,47.8,262694.0,48.42,48.48,47.75,47.8,262694.0
2022-05-06 09:40:00,47.84,47.91,47.47,47.49,217882.0,47.84,47.91,47.47,47.49,217882.0
2022-05-06 09:45:00,47.5,47.58,46.84,46.95,427064.0,47.5,47.58,46.84,46.95,427064.0
2022-05-06 09:50:00,46.95,47.02,46.78,46.86,232665.0,46.95,47.02,46.78,46.86,232665.0
2022-05-06 09:55:00,46.85,46.97,46.51,46.57,263538.0,46.85,46.97,46.51,46.57,263538.0
2022-05-06 10:00:00,46.54,46.89,46.5,46.84,247740.0,46.54,46.89,46.5,46.84,247740.0
2022-05-06 10:05:00,46.85,47.21,46.85,46.9,231523.0,46.85,47.21,46.85,46.9,231523.0
2022-05-06 10:10:00,46.87,47.18,46.72,47.06,162129.0,46.87,47.18,46.72,47.06,162129.0
2022-05-06 10:15:00,47.04,47.47,47.03,47.29,201540.0,47.04,47.47,47.03,47.29,201540.0
2022-05-06 10:20:00,47.28,47.47,47.11,47.45,221654.0,47.28,47.47,47.11,47.45,221654.0
2022-05-06 10:25:00,47.46,47.65,47.08,47.09,204558.0,47.46,47.65,47.08,47.09,204558.0
2022-05-06 10:30:00,47.09,47.34,46.92,46.95,183768.0,47.09,47.34,46.92,46.95,183768.0
2022-05-06 10:35:00,46.94,46.99,46.67,46.87,117693.0,46.94,46.99,46.67,46.87,117693.0
2022-05-06 10:40:00,46.86,47.14,46.83,46.99,91668.0,46.86,47.14,46.83,46.99,91668.0
2022-05-06 10:45:00,46.97,47.63,46.93,47.51,165867.0,46.97,47.63,46.93,47.51,165867.0
2022-05-06 10:50:00,47.53,47.65,47.39,47.65,113222.0,47.53,47.65,47.39,47.65,113222.0
2022-05-06 10:55:00,47.62,47.86,47.55,47.77,123615.0,47.62,47.86,47.55,47.77,123615.0
2022-05-06 11:00:00,47.77,47.94,47.61,47.62,162446.0,47.77,47.94,47.61,47.62,162446.0
2022-05-06 11:05:00,47.62,47.84,47.53,47.78,152104.0,47.62,47.84,47.53,47.78,152104.0
2022-05-06 11:10:00,47.78,47.97,47.65,47.96,148353.0,47.78,47.97,47.65,47.96,148353.0
2022-05-06 11:15:00,47.97,48.18,47.93,48.05,139214.0,47.97,48.18,47.93,48.05,139214.0
2022-05-06 11:20:00,48.04,48.32,47.97,48.26,119743.0,48.04,48.32,47.97,48.26,119743.0
2022-05-06 11:25:00,48.26,48.29,48.05,48.1,165869.0,48.26,48.29,48.05,48.1,165869.0
2022-05-06 11:30:00,48.11,48.19,47.93,47.96,165652.0,48.11,48.19,47.93,47.96,165652.0
2022-05-06 11:35:00,47.96,48.01,47.9,47.9,207656.0,47.96,48.01,47.9,47.9,207656.0
2022-05-06 11:40:00,47.91,48.02,47.84,47.93,133865.0,47.91,48.02,47.84,47.93,133865.0
2022-05-06 11:45:00,47.92,47.93,47.77,47.86,79471.0,47.92,47.93,47.77,47.86,79471.0
2022-05-06 11:50:00,47.85,48.07,47.7,47.74,119570.0,47.85,48.07,47.7,47.74,119570.0
2022-05-06 11:55:00,47.74,47.88,47.63,47.63,95377.0,47.74,47.88,47.63,47.63,95377.0
2022-05-06 12:00:00,47.62,47.88,47.58,47.85,91219.0,47.62,47.88,47.58,47.85,91219.0
2022-05-06 12:05:00,47.83,48.15,47.82,47.92,120616.0,47.83,48.15,47.82,47.92,120616.0
2022-05-06 12:10:00,47.92,47.93,47.44,47.49,148101.0,47.92,47.93,47.44,47.49,148101.0
2022-05-06 12:15:00,47.49,47.65,47.41,47.46,74917.0,47.49,47.65,47.41,47.46,74917.0
2022-05-06 12:20:00,47.46,47.93,47.46,47.86,91490.0,47.46,47.93,47.46,47.86,91490.0
2022-05-06 12:25:00,47.88,47.97,47.76,47.8,107640.0,47.88,47.97,47.76,47.8,107640.0
2022-05-06 12:30:00,47.79,47.81,47.58,47.75,95840.0,47.79,47.81,47.58,47.75,95840.0
2022-05-06 12:35:00,47.76,47.87,47.61,47.78,68120.0,47.76,47.87,47.61,47.78,68120.0
2022-05-06 12:40:00,47.8,47.83,47.7,47.82,51026.0,47.8,47.83,47.7,47.82,51026.0
2022-05-06 12:45:00,47.81,47.99,47.77,47.89,108245.0,47.81,47.99,47.77,47.89,108245.0
2022-05-06 12:50:00,47.91,48.17,47.82,48.06,97134.0,47.91,48.17,47.82,48.06,97134.0
2022-05-06 12:55:00,48.05,48.25,47.98,48.24,92414.0,48.05,48.25,47.98,48.24,92414.0
2022-05-06 13:00:00,48.24,48.29,48.14,48.28,74107.0,48.24,48.29,48.14,48.28,74107.0
2022-05-06 13:05:00,48.29,48.29,48.03,48.04,95372.0,48.29,48.29,48.03,48.04,95372.0
2022-05-06 13:10:00,48.04,48.17,47.98,48.0,78151.0,48.04,48.17,47.98,48.0,78151.0
2022-05-06 13:15:00,47.99,48.08,47.81,47.85,118710.0,47.99,48.08,47.81,47.85,118710.0
2022-05-06 13:20:00,47.84,47.98,47.78,47.82,92840.0,47.84,47.98,47.78,47.82,92840.0
2022-05-06 13:25:00,47.81,47.93,47.74,47.85,94070.0,47.81,47.93,47.74,47.85,94070.0
2022-05-06 13:30:00,47.84,47.94,47.79,47.86,61691.0,47.84,47.94,47.79,47.86,61691.0
2022-05-06 13:35:00,47.87,47.96,47.66,47.76,113777.0,47.87,47.96,47.66,47.76,113777.0
2022-05-06 13:40:00,47.77,47.86,47.66,47.82,85248.0,47.77,47.86,47.66,47.82,85248.0
2022-05-06 13:45:00,47.82,47.87,47.7,47.87,51745.0,47.82,47.87,47.7,47.87,51745.0
2022-05-06 13:50:00,47.87,47.9,47.67,47.68,80669.0,47.87,47.9,47.67,47.68,80669.0
2022-05-06 13:55:00,47.66,47.74,47.6,47.61,76764.0,47.66,47.74,47.6,47.61,76764.0
2022-05-06 14:00:00,47.61,47.71,47.53,47.6,93732.0,47.61,47.71,47.53,47.6,93732.0
2022-05-06 14:05:00,47.56,47.57,47.44,47.44,75805.0,47.56,47.57,47.44,47.44,75805.0
2022-05-06 14:10:00,47.44,47.57,47.43,47.48,117289.0,47.44,47.57,47.43,47.48,117289.0
2022-05-06 14:15:00,47.48,47.62,47.47,47.5,84024.0,47.48,47.62,47.47,47.5,84024.0
2022-05-06 14:20:00,47.49,47.61,47.42,47.54,133185.0,47.49,47.61,47.42,47.54,133185.0
2022-05-06 14:25:00,47.53,47.55,47.37,47.48,85589.0,47.53,47.55,47.37,47.48,85589.0
2022-05-06 14:30:00,47.45,47.5,47.35,47.42,68816.0,47.45,47.5,47.35,47.42,68816.0
2022-05-06 14:35:00,47.43,47.46,47.33,47.37,42662.0,47.43,47.46,47.33,47.37,42662.0
2022-05-06 14:40:00,47.36,47.45,47.35,47.35,57326.0,47.36,47.45,47.35,47.35,57326.0
2022-05-06 14:45:00,47.34,47.53,47.29,47.49,71031.0,47.34,47.53,47.29,47.49,71031.0
2022-05-06 14:50:00,47.49,47.64,47.46,47.58,109166.0,47.49,47.64,47.46,47.58,109166.0
2022-05-06 14:55:00,47.58,47.63,47.39,47.4,77979.0,47.58,47.63,47.39,47.4,77979.0
2022-05-06 15:00:00,47.4,47.43,47.21,47.35,62220.0,47.4,47.43,47.21,47.35,62220.0
2022-05-06 15:05:00,47.34,47.38,47.17,47.19,81556.0,47.34,47.38,47.17,47.19,81556.0
2022-05-06 15:10:00,47.2,47.33,47.18,47.26,109682.0,47.2,47.33,47.18,47.26,109682.0
2022-05-06 15:15:00,47.26,47.31,47.16,47.3,119166.0,47.26,47.31,47.16,47.3,119166.0
2022-05-06 15:20:00,47.3,47.3,47.12,47.17,84820.0,47.3,47.3,47.12,47.17,84820.0
2022-05-06 15:25:00,47.18,47.38,47.14,47.34,156561.0,47.18,47.38,47.14,47.34,156561.0
2022-05-06 15:30:00,47.34,47.48,47.32,47.42,146393.0,47.34,47.48,47.32,47.42,146393.0
2022-05-06 15:35:00,47.42,47.65,47.37,47.6,284765.0,47.42,47.65,47.37,47.6,284765.0
2022-05-06 15:40:00,47.6,47.61,47.47,47.48,263038.0,47.6,47.61,47.47,47.48,263038.0
2022-05-06 15:45:00,47.48,47.68,47.42,47.62,242246.0,47.48,47.68,47.42,47.62,242246.0
2022-05-06 15:50:00,47.63,47.76,47.55,47.58,262921.0,47.63,47.76,47.55,47.58,262921.0
2022-05-06 15:55:00,47.57,47.59,47.48,47.52,390521.0,47.57,47.59,47.48,47.52,390521.0
2022-05-09 09:30:00,46.56,46.62,46.08,46.32,328853.0,46.56,46.62,46.08,46.32,328853.0
2022-05-09 09:35:00,46.35,46.78,46.23,46.48,251500.0,46.35,46.78,46.23,46.48,251500.0
2022-05-09 09:40:00,46.44,46.88,46.25,46.74,233423.0,46.44,46.88,46.25,46.74,233423.0
2022-05-09 09:45:00,46.71,46.72,46.31,46.47,252014.0,46.71,46.72,46.31,46.47,252014.0
2022-05-09 09:50:00,46.47,46.5,46.12,46.47,223788.0,46.47,46.5,46.12,46.47,223788.0
2022-05-09 09:55:00,46.44,46.46,46.18,46.25,130711.0,46.44,46.46,46.18,46.25,130711.0
2022-05-09 10:00:00,46.25,46.53,46.08,46.18,189368.0,46.25,46.53,46.08,46.18,189368.0
2022-05-09 10:05:00,46.19,46.19,45.54,45.55,236406.0,46.19,46.19,45.54,45.55,236406.0
2022-05-09 10:10:00,45.55,46.03,45.55,45.95,169498.0,45.55,46.03,45.55,45.95,169498.0
2022-05-09 10:15:00,45.94,45.98,45.64,45.68,178942.0,45.94,45.98,45.64,45.68,178942.0
2022-05-09 10:20:00,45.68,45.81,45.53,45.55,163685.0,45.68,45.81,45.53,45.55,163685.0
2022-05-09 10:25:00,45.56,45.63,45.42,45.42,246480.0,45.56,45.63,45.42,45.42,246480.0
2022-05-09 10:30:00,45.41,45.42,44.94,45.08,474809.0,45.41,45.42,44.94,45.08,474809.0
2022-05-09 10:35:00,45.06,45.1,44.81,44.83,215030.0,45.06,45.1,44.81,44.83,215030.0
2022-05-09 10:40:00,44.82,45.02,44.79,44.91,263456.0,44.82,45.02,44.79,44.91,263456.0
2022-05-09 10:45:00,44.92,45.0,44.82,44.89,171325.0,44.92,45.0,44.82,44.89,171325.0
2022-05-09 10:50:00,44.89,44.91,44.55,44.56,200861.0,44.89,44.91,44.55,44.56,200861.0
2022-05-09 10:55:00,44.55,44.75,44.45,44.49,231927.0,44.55,44.75,44.45,44.49,231927.0
2022-05-09 11:00:00,44.48,44.57,44.44,44.47,145522.0,44.48,44.57,44.44,44.47,145522.0
2022-05-09 11:05:00,44.45,44.46,44.07,44.14,237203.0,44.45,44.46,44.07,44.14,237203.0
2022-05-09 11:10:00,44.15,44.4,44.07,44.12,261944.0,44.15,44.4,44.07,44.12,261944.0
2022-05-09 11:15:00,44.1,44.31,44.1,44.14,124969.0,44.1,44.31,44.1,44.14,124969.0
2022-05-09 11:20:00,44.14,44.16,44.02,44.09,136349.0,44.14,44.16,44.02,44.09,136349.0
2022-05-09 11:25:00,44.08,44.25,44.06,44.17,254663.0,44.08,44.25,44.06,44.17,254663.0
2022-05-09 11:30:00,44.17,44.19,43.92,44.17,174632.0,44.17,44.19,43.92,44.17,174632.0
2022-05-09 11:35:00,44.17,44.43,44.14,44.41,160658.0,44.17,44.43,44.14,44.41,160658.0
2022-05-09 11:40:00,44.41,44.68,44.29,44.51,206062.0,44.41,44.68,44.29,44.51,206062.0
2022-05-09 11:45:00,44.5,44.65,44.49,44.57,74310.0,44.5,44.65,44.49,44.57,74310.0
2022-05-09 11:50:00,44.59,44.93,44.56,44.9,170383.0,44.59,44.93,44.56,44.9,170383.0
2022-05-09 11:55:00,44.9,44.97,44.79,44.8,142119.0,44.9,44.97,44.79,44.8,142119.0
2022-05-09 12:00:00,44.79,44.82,44.52,44.54,118250.0,44.79,44.82,44.52,44.54,118250.0
2022-05-09 12:05:00,44.54,45.11,44.51,44.95,226307.0,44.54,45.11,44.51,44.95,226307.0
2022-05-09 12:10:00,44.97,45.14,44.96,45.09,89099.0,44.97,45.14,44.96,45.09,89099.0
2022-05-09 12:15:00,45.08,45.28,45.07,45.17,138705.0,45.08,45.28,45.07,45.17,138705.0
2022-05-09 12:20:00,45.18,45.2,45.05,45.14,127514.0,45.18,45.2,45.05,45.14,127514.0
2022-05-09 12:25:00,45.15,45.18,45.0,45.11,80717.0,45.15,45.18,45.0,45.11,80717.0
2022-05-09 12:30:00,45.1,45.23,45.02,45.19,106198.0,45.1,45.23,45.02,45.19,106198.0
2022-05-09 12:35:00,45.21,45.21,44.93,44.94,134342.0,45.21,45.21,44.93,44.94,134342.0
2022-05-09 12:40:00,44.94,44.95,44.82,44.84,65935.0,44.94,44.95,44.82,44.84,65935.0
2022-05-09 12:45:00,44.83,44.84,44.67,44.8,139162.0,44.83,44.84,44.67,44.8,139162.0
2022-05-09 12:50:00,44.79,44.8,44.62,44.63,84067.0,44.79,44.8,44.62,44.63,84067.0
2022-05-09 12:55:00,44.63,44.71,44.61,44.66,70537.0,44.63,44.71,44.61,44.66,70537.0
2022-05-09 13:00:00,44.66,44.75,44.64,44.68,108681.0,44.66,44.75,44.64,44.68,108681.0
2022-05-09 13:05:00,44.7,44.74,44.65,44.69,94211.0,44.7,44.74,44.65,44.69,94211.0
2022-05-09 13:10:00,44.69,44.75,44.61,44.65,131989.0,44.69,44.75,44.61,44.65,131989.0
2022-05-09 13:15:00,44.65,44.84,44.63,44.78,90994.0,44.65,44.84,44.63,44.78,90994.0
2022-05-09 13:20:00,44.78,44.79,44.68,44.73,90405.0,44.78,44.79,44.68,44.73,90405.0
2022-05-09 13:25:00,44.72,44.82,44.63,44.77,78978.0,44.72,44.82,44.63,44.77,78978.0
2022-05-09 13:30:00,44.77,44.9,44.61,44.63,76259.0,44.77,44.9,44.61,44.63,76259.0
2022-05-09 13:35:00,44.61,44.63,44.45,44.53,95880.0,44.61,44.63,44.45,44.53,95880.0
2022-05-09 13:40:00,44.52,44.7,44.5,44.68,69156.0,44.52,44.7,44.5,44.68,69156.0
2022-05-09 13:45:00,44.69,44.72,44.51,44.52,107024.0,44.69,44.72,44.51,44.52,107024.0
2022-05-09 13:50:00,44.53,44.55,44.33,44.4,94813.0,44.53,44.55,44.33,44.4,94813.0
2022-05-09 13:55:00,44.39,44.55,44.38,44.43,77092.0,44.39,44.55,44.38,44.43,77092.0
2022-05-09 14:00:00,44.42,44.51,44.32,44.35,105199.0,44.42,44.51,44.32,44.35,105199.0
2022-05-09 14:05:00,44.36,44.43,44.26,44.27,108455.0,44.36,44.43,44.26,44.27,108455.0
2022-05-09 14:10:00,44.26,44.41,44.25,44.3,99375.0,44.26,44.41,44.25,44.3,99375.0
2022-05-09 14:15:00,44.3,44.44,44.29,44.44,89614.0,44.3,44.44,44.29,44.44,89614.0
2022-05-09 14:20:00,44.45,44.45,44.23,44.23,113807.0,44.45,44.45,44.23,44.23,113807.0
2022-05-09 14:25:00,44.23,44.25,44.16,44.21,105726.0,44.23,44.25,44.16,44.21,105726.0
2022-05-09 14:30:00,44.22,44.22,44.02,44.15,156542.0,44.22,44.22,44.02,44.15,156542.0
2022-05-09 14:35:00,44.14,44.23,43.97,44.02,180264.0,44.14,44.23,43.97,44.02,180264.0
2022-05-09 14:40:00,44.01,44.08,43.99,44.0,113045.0,44.01,44.08,43.99,44.0,113045.0
2022-05-09 14:45:00,44.01,44.14,43.94,43.98,160361.0,44.01,44.14,43.94,43.98,160361.0
2022-05-09 14:50:00,43.98,44.06,43.89,44.05,95679.0,43.98,44.06,43.89,44.05,95679.0
2022-05-09 14:55:00,44.05,44.25,44.05,44.22,146911.0,44.05,44.25,44.05,44.22,146911.0
2022-05-09 15:00:00,44.23,44.28,44.04,44.1,112491.0,44.23,44.28,44.04,44.1,112491.0
2022-05-09 15:05:00,44.08,44.25,44.03,44.05,192597.0,44.08,44.25,44.03,44.05,192597.0
2022-05-09 15:10:00,44.03,44.24,44.03,44.21,115638.0,44.03,44.24,44.03,44.21,115638.0
2022-05-09 15:15:00,44.22,44.27,44.01,44.08,87358.0,44.22,44.27,44.01,44.08,87358.0
2022-05-09 15:20:00,44.07,44.07,43.8,43.81,156517.0,44.07,44.07,43.8,43.81,156517.0
2022-05-09 15:25:00,43.8,43.87,43.73,43.77,178413.0,43.8,43.87,43.73,43.77,178413.0
2022-05-09 15:30:00,43.77,43.86,43.7,43.73,196375.0,43.77,43.86,43.7,43.73,196375.0
2022-05-09 15:35:00,43.74,43.75,43.54,43.58,289068.0,43.74,43.75,43.54,43.58,289068.0
2022-05-09 15:40:00,43.58,43.59,43.32,43.36,328154.0,43.58,43.59,43.32,43.36,328154.0
2022-05-09 15:45:00,43.36,43.4,43.01,43.05,457408.0,43.36,43.4,43.01,43.05,457408.0
2022-05-09 15:50:00,43.05,43.14,42.92,43.09,581170.0,43.05,43.14,42.92,43.09,581170.0
2022-05-09 15:55:00,43.09,43.39,43.08,43.29,646410.0,43.09,43.39,43.08,43.29,646410.0
2022-05-10 09:30:00,44.21,44.68,43.96,44.2,651301.0,44.21,44.68,43.96,44.2,651301.0
2022-05-10 09:35:00,44.22,44.28,43.81,44.27,319434.0,44.22,44.28,43.81,44.27,319434.0
2022-05-10 09:40:00,44.28,44.42,43.51,43.62,399929.0,44.28,44.42,43.51,43.62,399929.0
2022-05-10 09:45:00,43.6,43.63,43.29,43.48,269937.0,43.6,43.63,43.29,43.48,269937.0
2022-05-10 09:50:00,43.47,44.34,43.43,44.34,239945.0,43.47,44.34,43.43,44.34,239945.0
2022-05-10 09:55:00,44.33,44.76,44.28,44.75,287506.0,44.33,44.76,44.28,44.75,287506.0
2022-05-10 10:00:00,44.73,44.85,44.42,44.82,184143.0,44.73,44.85,44.42,44.82,184143.0
2022-05-10 10:05:00,44.81,44.85,44.51,44.51,174114.0,44.81,44.85,44.51,44.51,174114.0
2022-05-10 10:10:00,44.53,44.77,44.43,44.55,124802.0,44.53,44.77,44.43,44.55,124802.0
2022-05-10 10:15:00,44.54,44.8,44.51,44.56,136439.0,44.54,44.8,44.51,44.56,136439.0
2022-05-10 10:20:00,44.57,44.77,44.51,44.69,152241.0,44.57,44.77,44.51,44.69,152241.0
2022-05-10 10:25:00,44.68,44.72,44.34,44.39,137671.0,44.68,44.72,44.34,44.39,137671.0
2022-05-10 10:30:00,44.39,44.48,43.97,44.0,112336.0,44.39,44.48,43.97,44.0,112336.0
2022-05-10 10:35:00,44.02,44.04,43.87,43.96,216357.0,44.02,44.04,43.87,43.96,216357.0
2022-05-10 10:40:00,43.97,44.01,43.71,43.95,163511.0,43.97,44.01,43.71,43.95,163511.0
2022-05-10 10:45:00,43.95,43.95,43.58,43.61,237155.0,43.95,43.95,43.58,43.61,237155.0
2022-05-10 10:50:00,43.61,43.73,43.45,43.68,188817.0,43.61,43.73,43.45,43.68,188817.0
2022-05-10 10:55:00,43.66,43.68,43.43,43.45,78516.0,43.66,43.68,43.43,43.45,78516.0
2022-05-10 11:00:00,43.44,43.54,43.22,43.29,191291.0,43.44,43.54,43.22,43.29,191291.0
2022-05-10 11:05:00,43.3,43.35,43.14,43.2,140534.0,43.3,43.35,43.14,43.2,140534.0
2022-05-10 11:10:00,43.2,43.31,43.07,43.21,146034.0,43.2,43.31,43.07,43.21,146034.0
2022-05-10 11:15:00,43.18,43.54,43.1,43.52,160925.0,43.18,43.54,43.1,43.52,160925.0
2022-05-10 11:20:00,43.52,43.58,43.32,43.35,113368.0,43.52,43.58,43.32,43.35,113368.0
2022-05-10 11:25:00,43.36,43.38,43.1,43.38,106441.0,43.36,43.38,43.1,43.38,106441.0
2022-05-10 11:30:00,43.37,43.61,43.26,43.45,120628.0,43.37,43.61,43.26,43.45,120628.0
2022-05-10 11:35:00,43.46,43.89,43.42,43.84,154152.0,43.46,43.89,43.42,43.84,154152.0
2022-05-10 11:40:00,43.83,43.95,43.7,43.8,76481.0,43.83,43.95,43.7,43.8,76481.0
2022-05-10 11:45:00,43.84,43.84,43.64,43.68,120306.0,43.84,43.84,43.64,43.68,120306.0
2022-05-10 11:50:00,43.65,43.7,43.53,43.7,114227.0,43.65,43.7,43.53,43.7,114227.0
2022-05-10 11:55:00,43.69,43.99,43.56,43.86,174073.0,43.69,43.99,43.56,43.86,174073.0
2022-05-10 12:00:00,43.86,44.17,43.8,44.16,108277.0,43.86,44.17,43.8,44.16,108277.0
2022-05-10 12:05:00,44.17,44.21,43.84,43.86,163955.0,44.17,44.21,43.84,43.86,163955.0
2022-05-10 12:10:00,43.87,44.09,43.8,43.94,105419.0,43.87,44.09,43.8,43.94,105419.0
2022-05-10 12:15:00,43.93,44.14,43.9,43.93,77957.0,43.93,44.14,43.9,43.93,77957.0
2022-05-10 12:20:00,43.92,44.05,43.86,43.96,100694.0,43.92,44.05,43.86,43.96,100694.0
2022-05-10 12:25:00,43.96,44.11,43.96,44.01,97675.0,43.96,44.11,43.96,44.01,97675.0
2022-05-10 12:30:00,44.0,44.09,43.39,43.45,295610.0,44.0,44.09,43.39,43.45,295610.0
2022-05-10 12:35:00,43.44,43.51,43.37,43.43,105243.0,43.44,43.51,43.37,43.43,105243.0
2022-05-10 12:40:00,43.42,43.56,43.38,43.53,142449.0,43.42,43.56,43.38,43.53,142449.0
2022-05-10 12:45:00,43.54,43.67,43.45,43.52,173303.0,43.54,43.67,43.45,43.52,173303.0
2022-05-10 12:50:00,43.5,43.52,43.13,43.16,158504.0,43.5,43.52,43.13,43.16,158504.0
2022-05-10 12:55:00,43.15,43.24,43.07,43.16,119574.0,43.15,43.24,43.07,43.16,119574.0
2022-05-10 13:00:00,43.15,43.58,43.13,43.54,127226.0,43.15,43.58,43.13,43.54,127226.0
2022-05-10 13:05:00,43.53,43.73,43.52,43.68,66667.0,43.53,43.73,43.52,43.68,66667.0
2022-05-10 13:10:00,43.69,43.71,43.47,43.56,66429.0,43.69,43.71,43.47,43.56,66429.0
2022-05-10 13:15:00,43.56,43.56,43.33,43.43,69637.0,43.56,43.56,43.33,43.43,69637.0
2022-05-10 13:20:00,43.46,43.49,43.35,43.47,39220.0,43.46,43.49,43.35,43.47,39220.0
2022-05-10 13:25:00,43.49,43.87,43.49,43.85,83761.0,43.49,43.87,43.49,43.85,83761.0
2022-05-10 13:30:00,43.86,44.04,43.85,44.0,66233.0,43.86,44.04,43.85,44.0,66233.0
2022-05-10 13:35:00,44.0,44.2,44.0,44.19,219436.0,44.0,44.2,44.0,44.19,219436.0
2022-05-10 13:40:00,44.2,44.37,44.09,44.15,141695.0,44.2,44.37,44.09,44.15,141695.0
2022-05-10 13:45:00,44.17,44.36,44.11,44.36,105737.0,44.17,44.36,44.11,44.36,105737.0
2022-05-10 13:50:00,44.36,44.65,44.36,44.58,224099.0,44.36,44.65,44.36,44.58,224099.0
2022-05-10 13:55:00,44.59,44.78,44.5,44.78,161572.0,44.59,44.78,44.5,44.78,161572.0
2022-05-10 14:00:00,44.78,44.8,44.62,44.72,101292.0,44.78,44.8,44.62,44.72,101292.0
2022-05-10 14:05:00,44.75,44.75,44.49,44.51,86822.0,44.75,44.75,44.49,44.51,86822.0
2022-05-10 14:10:00,44.51,44.72,44.45,44.68,89083.0,44.51,44.72,44.45,44.68,89083.0
2022-05-10 14:15:00,44.68,44.7,44.28,44.54,141159.0,44.68,44.7,44.28,44.54,141159.0
2022-05-10 14:20:00,44.54,44.62,44.35,44.41,81669.0,44.54,44.62,44.35,44.41,81669.0
2022-05-10 14:25:00,44.45,44.49,44.3,44.41,70040.0,44.45,44.49,44.3,44.41,70040.0
2022-05-10 14:30:00,44.43,44.47,44.24,44.28,99760.0,44.43,44.47,44.24,44.28,99760.0
2022-05-10 14:35:00,44.29,44.47,44.29,44.33,61338.0,44.29,44.47,44.29,44.33,61338.0
2022-05-10 14:40:00,44.32,44.56,44.21,44.54,91766.0,44.32,44.56,44.21,44.54,91766.0
2022-05-10 14:45:00,44.51,44.51,44.14,44.35,84868.0,44.51,44.51,44.14,44.35,84868.0
2022-05-10 14:50:00,44.33,44.44,44.27,44.37,75154.0,44.33,44.44,44.27,44.37,75154.0
2022-05-10 14:55:00,44.42,44.43,44.18,44.4,76518.0,44.42,44.43,44.18,44.4,76518.0
2022-05-10 15:00:00,44.44,44.56,44.35,44.52,100158.0,44.44,44.56,44.35,44.52,100158.0
2022-05-10 15:05:00,44.54,44.72,44.53,44.57,124969.0,44.54,44.72,44.53,44.57,124969.0
2022-05-10 15:10:00,44.57,44.63,44.52,44.57,97232.0,44.57,44.63,44.52,44.57,97232.0
2022-05-10 15:15:00,44.55,44.65,44.44,44.62,129628.0,44.55,44.65,44.44,44.62,129628.0
2022-05-10 15:20:00,44.61,44.66,44.38,44.42,96120.0,44.61,44.66,44.38,44.42,96120.0
2022-05-10 15:25:00,44.42,44.44,44.27,44.33,91525.0,44.42,44.44,44.27,44.33,91525.0
2022-05-10 15:30:00,44.33,44.33,44.2,44.25,111192.0,44.33,44.33,44.2,44.25,111192.0
2022-05-10 15:35:00,44.24,44.29,44.08,44.16,162347.0,44.24,44.29,44.08,44.16,162347.0
2022-05-10 15:40:00,44.16,44.18,43.97,44.02,179860.0,44.16,44.18,43.97,44.02,179860.0
2022-05-10 15:45:00,44.02,44.08,43.92,44.04,213370.0,44.02,44.08,43.92,44.04,213370.0
2022-05-10 15:50:00,44.03,44.13,43.98,44.11,253506.0,44.03,44.13,43.98,44.11,253506.0
2022-05-10 15:55:00,44.11,44.18,44.07,44.11,407555.0,44.11,44.18,44.07,44.11,407555.0
2022-05-11 09:30:00,43.91,44.74,43.9,44.38,390566.0,43.91,44.74,43.9,44.38,390566.0
2022-05-11 09:35:00,44.37,44.38,43.74,44.05,235396.0,44.37,44.38,43.74,44.05,235396.0
2022-05-11 09:40:00,44.04,44.14,43.71,44.13,464503.0,44.04,44.14,43.71,44.13,464503.0
2022-05-11 09:45:00,44.15,44.95,44.13,44.89,301533.0,44.15,44.95,44.13,44.89,301533.0
2022-05-11 09:50:00,44.87,44.91,44.57,44.91,252400.0,44.87,44.91,44.57,44.91,252400.0
2022-05-11 09:55:00,44.89,44.89,44.55,44.86,193328.0,44.89,44.89,44.55,44.86,193328.0
2022-05-11 10:00:00,44.86,45.2,44.57,45.13,264057.0,44.86,45.2,44.57,45.13,264057.0
2022-05-11 10:05:00,45.12,45.2,44.79,44.8,180290.0,45.12,45.2,44.79,44.8,180290.0
2022-05-11 10:10:00,44.79,45.29,44.7,45.28,181908.0,44.79,45.29,44.7,45.28,181908.0
2022-05-11 10:15:00,45.25,45.71,45.22,45.57,346220.0,45.25,45.71,45.22,45.57,346220.0
2022-05-11 10:20:00,45.59,45.75,45.34,45.71,231168.0,45.59,45.75,45.34,45.71,231168.0
2022-05-11 10:25:00,45.71,45.98,45.64,45.75,460340.0,45.71,45.98,45.64,45.75,460340.0
2022-05-11 10:30:00,45.74,45.85,45.39,45.5,162284.0,45.74,45.85,45.39,45.5,162284.0
2022-05-11 10:35:00,45.5,45.74,45.29,45.6,147035.0,45.5,45.74,45.29,45.6,147035.0
2022-05-11 10:40:00,45.59,45.69,45.49,45.62,135206.0,45.59,45.69,45.49,45.62,135206.0
2022-05-11 10:45:00,45.64,45.8,45.39,45.44,152054.0,45.64,45.8,45.39,45.44,152054.0
2022-05-11 10:50:00,45.42,45.48,45.29,45.42,102766.0,45.42,45.48,45.29,45.42,102766.0
2022-05-11 10:55:00,45.42,45.5,45.25,45.43,126010.0,45.42,45.5,45.25,45.43,126010.0
2022-05-11 11:00:00,45.43,45.46,45.23,45.44,149305.0,45.43,45.46,45.23,45.44,149305.0
2022-05-11 11:05:00,45.44,45.5,45.15,45.26,152737.0,45.44,45.5,45.15,45.26,152737.0
2022-05-11 11:10:00,45.27,45.39,45.2,45.26,119066.0,45.27,45.39,45.2,45.26,119066.0
2022-05-11 11:15:00,45.23,45.29,44.88,44.99,172664.0,45.23,45.29,44.88,44.99,172664.0
2022-05-11 11:20:00,44.99,45.19,44.94,45.09,107953.0,44.99,45.19,44.94,45.09,107953.0
2022-05-11 11:25:00,45.09,45.18,44.92,45.15,187266.0,45.09,45.18,44.92,45.15,187266.0
2022-05-11 11:30:00,45.14,45.17,45.05,45.06,88641.0,45.14,45.17,45.05,45.06,88641.0
2022-05-11 11:35:00,45.07,45.45,44.94,45.23,152862.0,45.07,45.45,44.94,45.23,152862.0
2022-05-11 11:40:00,45.22,45.31,45.13,45.15,59058.0,45.22,45.31,45.13,45.15,59058.0
2022-05-11 11:45:00,45.16,45.2,45.03,45.16,66947.0,45.16,45.2,45.03,45.16,66947.0
2022-05-11 11:50:00,45.17,45.19,44.93,44.98,124888.0,45.17,45.19,44.93,44.98,124888.0
2022-05-11 11:55:00,44.98,44.98,44.73,44.79,116312.0,44.98,44.98,44.73,44.79,116312.0
2022-05-11 12:00:00,44.78,44.81,44.59,44.65,152631.0,44.78,44.81,44.59,44.65,152631.0
2022-05-11 12:05:00,44.63,44.76,44.58,44.63,63753.0,44.63,44.76,44.58,44.63,63753.0
2022-05-11 12:10:00,44.62,44.62,44.32,44.33,126985.0,44.62,44.62,44.32,44.33,126985.0
2022-05-11 12:15:00,44.33,44.44,44.26,44.26,65919.0,44.33,44.44,44.26,44.26,65919.0
2022-05-11 12:20:00,44.27,44.58,44.25,44.56,163511.0,44.27,44.58,44.25,44.56,163511.0
2022-05-11 12:25:00,44.55,44.61,44.17,44.24,118876.0,44.55,44.61,44.17,44.24,118876.0
2022-05-11 12:30:00,44.23,44.33,44.19,44.23,52949.0,44.23,44.33,44.19,44.23,52949.0
2022-05-11 12:35:00,44.2,44.33,44.17,44.22,117782.0,44.2,44.33,44.17,44.22,117782.0
2022-05-11 12:40:00,44.21,44.36,44.12,44.16,75937.0,44.21,44.36,44.12,44.16,75937.0
2022-05-11 12:45:00,44.16,44.18,44.04,44.17,104000.0,44.16,44.18,44.04,44.17,104000.0
2022-05-11 12:50:00,44.17,44.18,43.98,44.0,108836.0,44.17,44.18,43.98,44.0,108836.0
2022-05-11 12:55:00,44.01,44.06,43.87,43.89,91158.0,44.01,44.06,43.87,43.89,91158.0
2022-05-11 13:00:00,43.89,43.98,43.82,43.85,135625.0,43.89,43.98,43.82,43.85,135625.0
2022-05-11 13:05:00,43.84,43.88,43.67,43.71,162895.0,43.84,43.88,43.67,43.71,162895.0
2022-05-11 13:10:00,43.72,43.85,43.71,43.75,89203.0,43.72,43.85,43.71,43.75,89203.0
2022-05-11 13:15:00,43.75,43.76,43.59,43.74,132575.0,43.75,43.76,43.59,43.74,132575.0
2022-05-11 13:20:00,43.74,43.86,43.59,43.81,102367.0,43.74,43.86,43.59,43.81,102367.0
2022-05-11 13:25:00,43.81,43.82,43.55,43.56,89359.0,43.81,43.82,43.55,43.56,89359.0
2022-05-11 13:30:00,43.55,43.62,43.5,43.54,89256.0,43.55,43.62,43.5,43.54,89256.0
2022-05-11 13:35:00,43.55,43.56,43.31,43.32,88004.0,43.55,43.56,43.31,43.32,88004.0
2022-05-11 13:40:00,43.31,43.33,43.23,43.25,127481.0,43.31,43.33,43.23,43.25,127481.0
2022-05-11 13:45:00,43.25,43.3,43.11,43.29,215898.0,43.25,43.3,43.11,43.29,215898.0
2022-05-11 13:50:00,43.29,43.3,43.1,43.21,139444.0,43.29,43.3,43.1,43.21,139444.0
2022-05-11 13:55:00,43.22,43.25,43.01,43.08,70672.0,43.22,43.25,43.01,43.08,70672.0
2022-05-11 14:00:00,43.07,43.35,43.07,43.33,236994.0,43.07,43.35,43.07,43.33,236994.0
2022-05-11 14:05:00,43.35,43.43,43.13,43.14,137787.0,43.35,43.43,43.13,43.14,137787.0
2022-05-11 14:10:00,43.14,43.17,43.07,43.17,178527.0,43.14,43.17,43.07,43.17,178527.0
2022-05-11 14:15:00,43.18,43.36,43.1,43.29,82539.0,43.18,43.36,43.1,43.29,82539.0
2022-05-11 14:20:00,43.29,43.41,43.1,43.4,114188.0,43.29,43.41,43.1,43.4,114188.0
2022-05-11 14:25:00,43.4,43.59,43.32,43.38,196716.0,43.4,43.59,43.32,43.38,196716.0
2022-05-11 14:30:00,43.39,43.55,43.28,43.54,148196.0,43.39,43.55,43.28,43.54,148196.0
2022-05-11 14:35:00,43.53,43.59,43.43,43.48,150330.0,43.53,43.59,43.43,43.48,150330.0
2022-05-11 14:40:00,43.48,43.76,43.36,43.75,187763.0,43.48,43.76,43.36,43.75,187763.0
2022-05-11 14:45:00,43.75,43.92,43.58,43.65,231014.0,43.75,43.92,43.58,43.65,231014.0
2022-05-11 14:50:00,43.66,43.68,43.44,43.49,140029.0,43.66,43.68,43.44,43.49,140029.0
2022-05-11 14:55:00,43.49,43.55,43.41,43.52,139813.0,43.49,43.55,43.41,43.52,139813.0
2022-05-11 15:00:00,43.51,43.58,43.43,43.45,170554.0,43.51,43.58,43.43,43.45,170554.0
2022-05-11 15:05:00,43.45,43.56,43.39,43.49,141895.0,43.45,43.56,43.39,43.49,141895.0
2022-05-11 15:10:00,43.48,43.52,43.33,43.36,110668.0,43.48,43.52,43.33,43.36,110668.0
2022-05-11 15:15:00,43.36,43.41,43.22,43.34,108884.0,43.36,43.41,43.22,43.34,108884.0
2022-05-11 15:20:00,43.33,43.4,43.28,43.32,95587.0,43.33,43.4,43.28,43.32,95587.0
2022-05-11 15:25:00,43.33,43.49,43.32,43.4,118704.0,43.33,43.49,43.32,43.4,118704.0
2022-05-11 15:30:00,43.4,43.54,43.34,43.39,159086.0,43.4,43.54,43.34,43.39,159086.0
2022-05-11 15:35:00,43.38,43.41,43.19,43.21,168442.0,43.38,43.41,43.19,43.21,168442.0
2022-05-11 15:40:00,43.21,43.25,43.08,43.11,185186.0,43.21,43.25,43.08,43.11,185186.0
2022-05-11 15:45:00,43.11,43.13,42.97,43.0,305770.0,43.11,43.13,42.97,43.0,305770.0
2022-05-11 15:50:00,43.0,43.08,42.93,43.03,372047.0,43.0,43.08,42.93,43.03,372047.0
2022-05-11 15:55:00,43.04,43.18,43.03,43.18,487652.0,43.04,43.18,43.03,43.18,487652.0
2022-05-12 09:30:00,42.4,42.51,41.72,41.73,477423.0,42.4,42.51,41.72,41.73,477423.0
2022-05-12 09:35:00,41.72,41.86,41.43,41.5,259339.0,41.72,41.86,41.43,41.5,259339.0
2022-05-12 09:40:00,41.47,41.47,40.87,41.39,597839.0,41.47,41.47,40.87,41.39,597839.0
2022-05-12 09:45:00,41.36,41.79,41.22,41.65,561284.0,41.36,41.79,41.22,41.65,561284.0
2022-05-12 09:50:00,41.67,41.85,41.15,41.31,249128.0,41.67,41.85,41.15,41.31,249128.0
2022-05-12 09:55:00,41.26,41.31,40.92,41.22,276723.0,41.26,41.31,40.92,41.22,276723.0
2022-05-12 10:00:00,41.21,41.45,40.9,41.45,251820.0,41.21,41.45,40.9,41.45,251820.0
2022-05-12 10:05:00,41.44,42.01,41.42,41.96,263499.0,41.44,42.01,41.42,41.96,263499.0
2022-05-12 10:10:00,41.96,42.41,41.91,42.26,323611.0,41.96,42.41,41.91,42.26,323611.0
2022-05-12 10:15:00,42.26,42.37,41.96,42.33,251446.0,42.26,42.37,41.96,42.33,251446.0
2022-05-12 10:20:00,42.34,42.53,42.14,42.42,459731.0,42.34,42.53,42.14,42.42,459731.0
2022-05-12 10:25:00,42.42,42.49,41.92,42.06,299367.0,42.42,42.49,41.92,42.06,299367.0
2022-05-12 10:30:00,42.07,42.35,41.8,41.93,263296.0,42.07,42.35,41.8,41.93,263296.0
2022-05-12 10:35:00,41.91,42.07,41.74,41.99,135007.0,41.91,42.07,41.74,41.99,135007.0
2022-05-12 10:40:00,42.01,42.01,41.48,41.58,219912.0,42.01,42.01,41.48,41.58,219912.0
2022-05-12 10:45:00,41.59,41.7,41.5,41.62,193485.0,41.59,41.7,41.5,41.62,193485.0
2022-05-12 10:50:00,41.64,42.05,41.6,41.98,235650.0,41.64,42.05,41.6,41.98,235650.0
2022-05-12 10:55:00,41.99,42.04,41.9,42.01,134234.0,41.99,42.04,41.9,42.01,134234.0
2022-05-12 11:00:00,42.01,42.18,41.95,42.16,198758.0,42.01,42.18,41.95,42.16,198758.0
2022-05-12 11:05:00,42.17,42.71,42.07,42.7,240949.0,42.17,42.71,42.07,42.7,240949.0
2022-05-12 11:10:00,42.71,42.82,42.5,42.55,331656.0,42.71,42.82,42.5,42.55,331656.0
2022-05-12 11:15:00,42.54,42.67,42.36,42.42,168477.0,42.54,42.67,42.36,42.42,168477.0
2022-05-12 11:20:00,42.43,42.52,42.22,42.29,196341.0,42.43,42.52,42.22,42.29,196341.0
2022-05-12 11:25:00,42.29,42.46,42.27,42.31,197134.0,42.29,42.46,42.27,42.31,197134.0
2022-05-12 11:30:00,42.3,42.38,42.09,42.24,92373.0,42.3,42.38,42.09,42.24,92373.0
2022-05-12 11:35:00,42.24,42.29,42.08,42.27,100577.0,42.24,42.29,42.08,42.27,100577.0
2022-05-12 11:40:00,42.28,42.28,41.96,41.97,115007.0,42.28,42.28,41.96,41.97,115007.0
2022-05-12 11:45:00,41.96,41.98,41.71,41.82,118231.0,41.96,41.98,41.71,41.82,118231.0
2022-05-12 11:50:00,41.82,41.83,41.6,41.68,84653.0,41.82,41.83,41.6,41.68,84653.0
2022-05-12 11:55:00,41.68,41.68,41.4,41.45,160399.0,41.68,41.68,41.4,41.45,160399.0
2022-05-12 12:00:00,41.44,41.44,41.21,41.32,193003.0,41.44,41.44,41.21,41.32,193003.0
2022-05-12 12:05:00,41.31,41.43,41.17,41.35,134049.0,41.31,41.43,41.17,41.35,134049.0
2022-05-12 12:10:00,41.34,41.43,41.16,41.28,241439.0,41.34,41.43,41.16,41.28,241439.0
2022-05-12 12:15:00,41.28,41.38,41.16,41.32,141726.0,41.28,41.38,41.16,41.32,141726.0
2022-05-12 12:20:00,41.32,41.51,41.22,41.5,164810.0,41.32,41.51,41.22,41.5,164810.0
2022-05-12 12:25:00,41.49,41.9,41.48,41.82,172166.0,41.49,41.9,41.48,41.82,172166.0
2022-05-12 12:30:00,41.82,42.05,41.76,42.0,120774.0,41.82,42.05,41.76,42.0,120774.0
2022-05-12 12:35:00,42.02,42.1,41.84,41.85,120269.0,42.02,42.1,41.84,41.85,120269.0
2022-05-12 12:40:00,41.85,42.06,41.62,42.06,172235.0,41.85,42.06,41.62,42.06,172235.0
2022-05-12 12:45:00,42.06,42.17,41.94,42.01,149919.0,42.06,42.17,41.94,42.01,149919.0
2022-05-12 12:50:00,42.0,42.1,41.9,42.03,68077.0,42.0,42.1,41.9,42.03,68077.0
2022-05-12 12:55:00,42.03,42.09,41.8,41.84,97101.0,42.03,42.09,41.8,41.84,97101.0
2022-05-12 13:00:00,41.83,41.91,41.63,41.65,111276.0,41.83,41.91,41.63,41.65,111276.0
2022-05-12 13:05:00,41.65,41.77,41.54,41.73,93202.0,41.65,41.77,41.54,41.73,93202.0
2022-05-12 13:10:00,41.75,41.97,41.71,41.78,93039.0,41.75,41.97,41.71,41.78,93039.0
2022-05-12 13:15:00,41.76,41.89,41.65,41.68,102209.0,41.76,41.89,41.65,41.68,102209.0
2022-05-12 13:20:00,41.69,41.77,41.56,41.61,66722.0,41.69,41.77,41.56,41.61,66722.0
2022-05-12 13:25:00,41.63,41.64,41.49,41.62,100378.0,41.63,41.64,41.49,41.62,100378.0
2022-05-12 13:30:00,41.62,41.7,41.45,41.51,75408.0,41.62,41.7,41.45,41.51,75408.0
2022-05-12 13:35:00,41.5,41.57,41.34,41.38,59463.0,41.5,41.57,41.34,41.38,59463.0
2022-05-12 13:40:00,41.37,41.4,41.28,41.34,76917.0,41.37,41.4,41.28,41.34,76917.0
2022-05-12 13:45:00,41.34,41.37,41.12,41.13,85835.0,41.34,41.37,41.12,41.13,85835.0
2022-05-12 13:50:00,41.13,41.19,41.1,41.13,62259.0,41.13,41.19,41.1,41.13,62259.0
2022-05-12 13:55:00,41.13,41.22,41.02,41.13,96582.0,41.13,41.22,41.02,41.13,96582.0
2022-05-12 14:00:00,41.11,41.21,41.08,41.15,121210.0,41.11,41.21,41.08,41.15,121210.0
2022-05-12 14:05:00,41.13,41.14,40.85,40.88,241000.0,41.13,41.14,40.85,40.88,241000.0
2022-05-12 14:10:00,40.9,40.92,40.78,40.87,208935.0,40.9,40.92,40.78,40.87,208935.0
2022-05-12 14:15:00,40.87,40.89,40.77,40.87,69057.0,40.87,40.89,40.77,40.87,69057.0
2022-05-12 14:20:00,40.88,40.95,40.69,40.7,108227.0,40.88,40.95,40.69,40.7,108227.0
2022-05-12 14:25:00,40.69,40.82,40.65,40.69,90908.0,40.69,40.82,40.65,40.69,90908.0
2022-05-12 14:30:00,40.68,40.72,40.43,40.51,150559.0,40.68,40.72,40.43,40.51,150559.0
2022-05-12 14:35:00,40.49,40.51,40.28,40.28,193668.0,40.49,40.51,40.28,40.28,193668.0
2022-05-12 14:40:00,40.29,40.3,40.15,40.22,214795.0,40.29,40.3,40.15,40.22,214795.0
2022-05-12 14:45:00,40.22,40.34,40.18,40.19,189120.0,40.22,40.34,40.18,40.19,189120.0
2022-05-12 14:50:00,40.21,40.3,40.13,40.2,123133.0,40.21,40.3,40.13,40.2,123133.0
2022-05-12 14:55:00,40.18,40.19,40.11,40.16,118425.0,40.18,40.19,40.11,40.16,118425.0
2022-05-12 15:00:00,40.16,40.44,40.14,40.44,212603.0,40.16,40.44,40.14,40.44,212603.0
2022-05-12 15:05:00,40.45,40.46,40.29,40.39,171554.0,40.45,40.46,40.29,40.39,171554.0
2022-05-12 15:10:00,40.37,40.43,40.24,40.35,109495.0,40.37,40.43,40.24,40.35,109495.0
2022-05-12 15:15:00,40.34,40.67,40.34,40.61,307071.0,40.34,40.67,40.34,40.61,307071.0
2022-05-12 15:20:00,40.62,41.01,40.58,40.94,353037.0,40.62,41.01,40.58,40.94,353037.0
2022-05-12 15:25:00,40.95,41.2,40.83,40.88,352229.0,40.95,41.2,40.83,40.88,352229.0
2022-05-12 15:30:00,40.88,41.21,40.86,41.16,315201.0,40.88,41.21,40.86,41.16,315201.0
2022-05-12 15:35:00,41.15,41.2,41.01,41.15,229103.0,41.15,41.2,41.01,41.15,229103.0
2022-05-12 15:40:00,41.14,41.32,41.06,41.14,300536.0,41.14,41.32,41.06,41.14,300536.0
2022-05-12 15:45:00,41.14,41.23,41.01,41.03,287015.0,41.14,41.23,41.01,41.03,287015.0
2022-05-12 15:50:00,41.05,41.35,41.02,41.21,474026.0,41.05,41.35,41.02,41.21,474026.0
2022-05-12 15:55:00,41.21,41.52,41.17,41.52,610049.0,41.21,41.52,41.17,41.52,610049.0
2022-05-13 09:30:00,42.37,43.12,42.33,42.86,666471.0,42.37,43.12,42.33,42.86,666471.0
2022-05-13 09:35:00,42.87,42.87,42.57,42.61,269807.0,42.87,42.87,42.57,42.61,269807.0
2022-05-13 09:40:00,42.59,42.89,42.51,42.88,241198.0,42.59,42.89,42.51,42.88,241198.0
2022-05-13 09:45:00,42.89,43.11,42.76,42.76,376258.0,42.89,43.11,42.76,42.76,376258.0
2022-05-13 09:50:00,42.78,43.0,42.45,42.78,283191.0,42.78,43.0,42.45,42.78,283191.0
2022-05-13 09:55:00,42.79,42.93,42.48,42.54,184801.0,42.79,42.93,42.48,42.54,184801.0
2022-05-13 10:00:00,42.55,42.7,42.39,42.54,147822.0,42.55,42.7,42.39,42.54,147822.0
2022-05-13 10:05:00,42.54,42.74,42.44,42.65,141194.0,42.54,42.74,42.44,42.65,141194.0
2022-05-13 10:10:00,42.66,42.74,42.45,42.51,196498.0,42.66,42.74,42.45,42.51,196498.0
2022-05-13 10:15:00,42.51,42.7,42.45,42.64,139424.0,42.51,42.7,42.45,42.64,139424.0
2022-05-13 10:20:00,42.66,42.73,42.52,42.56,163198.0,42.66,42.73,42.52,42.56,163198.0
2022-05-13 10:25:00,42.55,42.69,42.46,42.68,149344.0,42.55,42.69,42.46,42.68,149344.0
2022-05-13 10:30:00,42.7,42.9,42.56,42.88,242698.0,42.7,42.9,42.56,42.88,242698.0
2022-05-13 10:35:00,42.88,42.93,42.56,42.61,195238.0,42.88,42.93,42.56,42.61,195238.0
2022-05-13 10:40:00,42.6,42.61,42.32,42.35,220501.0,42.6,42.61,42.32,42.35,220501.0
2022-05-13 10:45:00,42.34,42.5,42.19,42.47,207606.0,42.34,42.5,42.19,42.47,207606.0
2022-05-13 10:50:00,42.45,42.76,42.44,42.68,157921.0,42.45,42.76,42.44,42.68,157921.0
2022-05-13 10:55:00,42.68,42.76,42.59,42.61,137538.0,42.68,42.76,42.59,42.61,137538.0
2022-05-13 11:00:00,42.61,42.74,42.51,42.61,147383.0,42.61,42.74,42.51,42.61,147383.0
2022-05-13 11:05:00,42.62,42.75,42.61,42.75,92380.0,42.62,42.75,42.61,42.75,92380.0
2022-05-13 11:10:00,42.75,43.02,42.74,43.02,154868.0,42.75,43.02,42.74,43.02,154868.0
2022-05-13 11:15:00,43.01,43.07,42.92,42.97,115168.0,43.01,43.07,42.92,42.97,115168.0
2022-05-13 11:20:00,42.96,43.13,42.95,43.1,153833.0,42.96,43.13,42.95,43.1,153833.0
2022-05-13 11:25:00,43.09,43.13,42.97,43.11,93291.0,43.09,43.13,42.97,43.11,93291.0
2022-05-13 11:30:00,43.12,43.13,42.91,42.95,126130.0,43.12,43.13,42.91,42.95,126130.0
2022-05-13 11:35:00,42.96,42.98,42.83,42.96,85989.0,42.96,42.98,42.83,42.96,85989.0
2022-05-13 11:40:00,42.95,42.96,42.81,42.91,88777.0,42.95,42.96,42.81,42.91,88777.0
2022-05-13 11:45:00,42.9,42.95,42.81,42.92,42664.0,42.9,42.95,42.81,42.92,42664.0
2022-05-13 11:50:00,42.9,43.0,42.85,42.96,119163.0,42.9,43.0,42.85,42.96,119163.0
2022-05-13 11:55:00,42.95,42.96,42.83,42.95,102413.0,42.95,42.96,42.83,42.95,102413.0
2022-05-13 12:00:00,42.97,43.22,42.95,43.2,92942.0,42.97,43.22,42.95,43.2,92942.0
2022-05-13 12:05:00,43.18,43.28,43.13,43.27,153556.0,43.18,43.28,43.13,43.27,153556.0
2022-05-13 12:10:00,43.28,43.35,43.21,43.31,56576.0,43.28,43.35,43.21,43.31,56576.0
2022-05-13 12:15:00,43.3,43.32,43.23,43.27,65969.0,43.3,43.32,43.23,43.27,65969.0
2022-05-13 12:20:00,43.29,43.32,43.23,43.31,56371.0,43.29,43.32,43.23,43.31,56371.0
2022-05-13 12:25:00,43.32,43.37,43.24,43.36,72062.0,43.32,43.37,43.24,43.36,72062.0
2022-05-13 12:30:00,43.37,43.55,43.36,43.53,107736.0,43.37,43.55,43.36,43.53,107736.0
2022-05-13 12:35:00,43.52,43.63,43.49,43.63,64355.0,43.52,43.63,43.49,43.63,64355.0
2022-05-13 12:40:00,43.62,43.65,43.51,43.54,87026.0,43.62,43.65,43.51,43.54,87026.0
2022-05-13 12:45:00,43.54,43.64,43.32,43.37,146239.0,43.54,43.64,43.32,43.37,146239.0
2022-05-13 12:50:00,43.36,43.38,43.22,43.31,118926.0,43.36,43.38,43.22,43.31,118926.0
2022-05-13 12:55:00,43.32,43.44,43.3,43.44,59036.0,43.32,43.44,43.3,43.44,59036.0
2022-05-13 13:00:00,43.45,43.57,43.45,43.53,122731.0,43.45,43.57,43.45,43.53,122731.0
2022-05-13 13:05:00,43.51,43.52,43.34,43.38,64116.0,43.51,43.52,43.34,43.38,64116.0
2022-05-13 13:10:00,43.39,43.42,43.29,43.32,48757.0,43.39,43.42,43.29,43.32,48757.0
2022-05-13 13:15:00,43.3,43.31,43.14,43.17,84273.0,43.3,43.31,43.14,43.17,84273.0
2022-05-13 13:20:00,43.16,43.29,43.04,43.29,96623.0,43.16,43.29,43.04,43.29,96623.0
2022-05-13 13:25:00,43.29,43.38,43.24,43.31,63956.0,43.29,43.38,43.24,43.31,63956.0
2022-05-13 13:30:00,43.33,43.34,43.22,43.27,55951.0,43.33,43.34,43.22,43.27,55951.0
2022-05-13 13:35:00,43.28,43.28,43.12,43.13,52679.0,43.28,43.28,43.12,43.13,52679.0
2022-05-13 13:40:00,43.14,43.16,43.01,43.11,87233.0,43.14,43.16,43.01,43.11,87233.0
2022-05-13 13:45:00,43.11,43.15,43.02,43.15,73374.0,43.11,43.15,43.02,43.15,73374.0
2022-05-13 13:50:00,43.16,43.16,43.05,43.12,75694.0,43.16,43.16,43.05,43.12,75694.0
2022-05-13 13:55:00,43.12,43.13,42.99,43.04,87183.0,43.12,43.13,42.99,43.04,87183.0
2022-05-13 14:00:00,43.04,43.05,42.8,42.83,108007.0,43.04,43.05,42.8,42.83,108007.0
2022-05-13 14:05:00,42.82,43.08,42.7,43.03,145753.0,42.82,43.08,42.7,43.03,145753.0
2022-05-13 14:10:00,43.03,43.18,42.98,42.98,135059.0,43.03,43.18,42.98,42.98,135059.0
2022-05-13 14:15:00,42.99,43.17,42.96,43.13,130368.0,42.99,43.17,42.96,43.13,130368.0
2022-05-13 14:20:00,43.14,43.15,42.9,42.95,103810.0,43.14,43.15,42.9,42.95,103810.0
2022-05-13 14:25:00,42.96,43.02,42.78,42.79,217826.0,42.96,43.02,42.78,42.79,217826.0
2022-05-13 14:30:00,42.8,43.14,42.77,43.06,173307.0,42.8,43.14,42.77,43.06,173307.0
2022-05-13 14:35:00,43.06,43.1,42.99,43.09,112825.0,43.06,43.1,42.99,43.09,112825.0
2022-05-13 14:40:00,43.1,43.29,43.05,43.29,115579.0,43.1,43.29,43.05,43.29,115579.0
2022-05-13 14:45:00,43.3,43.33,43.21,43.26,87246.0,43.3,43.33,43.21,43.26,87246.0
2022-05-13 14:50:00,43.26,43.5,43.25,43.49,101499.0,43.26,43.5,43.25,43.49,101499.0
2022-05-13 14:55:00,43.5,43.51,43.39,43.45,149456.0,43.5,43.51,43.39,43.45,149456.0
2022-05-13 15:00:00,43.46,43.53,43.4,43.41,82053.0,43.46,43.53,43.4,43.41,82053.0
2022-05-13 15:05:00,43.41,43.49,43.41,43.48,53613.0,43.41,43.49,43.41,43.48,53613.0
2022-05-13 15:10:00,43.48,43.56,43.44,43.55,75610.0,43.48,43.56,43.44,43.55,75610.0
2022-05-13 15:15:00,43.56,43.59,43.51,43.52,91358.0,43.56,43.59,43.51,43.52,91358.0
2022-05-13 15:20:00,43.52,43.53,43.42,43.5,70663.0,43.52,43.53,43.42,43.5,70663.0
2022-05-13 15:25:00,43.49,43.52,43.42,43.51,92710.0,43.49,43.52,43.42,43.51,92710.0
2022-05-13 15:30:00,43.51,43.54,43.2,43.22,216428.0,43.51,43.54,43.2,43.22,216428.0
2022-05-13 15:35:00,43.21,43.47,43.15,43.39,180817.0,43.21,43.47,43.15,43.39,180817.0
2022-05-13 15:40:00,43.39,43.51,43.35,43.48,177315.0,43.39,43.51,43.35,43.48,177315.0
2022-05-13 15:45:00,43.49,43.51,43.26,43.31,193743.0,43.49,43.51,43.26,43.31,193743.0
2022-05-13 15:50:00,43.31,43.4,43.18,43.34,340705.0,43.31,43.4,43.18,43.34,340705.0
2022-05-13 15:55:00,43.33,43.34,43.25,43.28,449993.0,43.33,43.34,43.25,43.28,449993.0
2022-05-16 09:30:00,43.11,43.63,42.98,43.54,395858.0,43.11,43.63,42.98,43.54,395858.0
2022-05-16 09:35:00,43.56,43.97,43.49,43.97,307507.0,43.56,43.97,43.49,43.97,307507.0
2022-05-16 09:40:00,43.97,44.2,43.68,43.76,235147.0,43.97,44.2,43.68,43.76,235147.0
2022-05-16 09:45:00,43.73,43.79,43.29,43.47,198688.0,43.73,43.79,43.29,43.47,198688.0
2022-05-16 09:50:00,43.48,43.93,43.37,43.91,171125.0,43.48,43.93,43.37,43.91,171125.0
2022-05-16 09:55:00,43.94,44.08,43.8,43.86,115469.0,43.94,44.08,43.8,43.86,115469.0
2022-05-16 10:00:00,43.86,43.98,43.63,43.82,185256.0,43.86,43.98,43.63,43.82,185256.0
2022-05-16 10:05:00,43.82,44.27,43.78,44.25,175788.0,43.82,44.27,43.78,44.25,175788.0
2022-05-16 10:10:00,44.25,44.46,44.05,44.08,182932.0,44.25,44.46,44.05,44.08,182932.0
2022-05-16 10:15:00,44.08,44.31,44.07,44.17,123441.0,44.08,44.31,44.07,44.17,123441.0
2022-05-16 10:20:00,44.18,44.33,44.16,44.25,104258.0,44.18,44.33,44.16,44.25,104258.0
2022-05-16 10:25:00,44.25,44.6,44.1,44.57,192385.0,44.25,44.6,44.1,44.57,192385.0
2022-05-16 10:30:00,44.56,44.59,44.24,44.35,128559.0,44.56,44.59,44.24,44.35,128559.0
2022-05-16 10:35:00,44.33,44.4,44.25,44.29,66601.0,44.33,44.4,44.25,44.29,66601.0
2022-05-16 10:40:00,44.28,44.28,44.05,44.23,64831.0,44.28,44.28,44.05,44.23,64831.0
2022-05-16 10:45:00,44.23,44.24,43.98,44.03,112428.0,44.23,44.24,43.98,44.03,112428.0
2022-05-16 10:50:00,44.04,44.12,43.94,43.97,74966.0,44.04,44.12,43.94,43.97,74966.0
2022-05-16 10:55:00,43.96,44.0,43.83,43.83,87736.0,43.96,44.0,43.83,43.83,87736.0
2022-05-16 11:00:00,43.82,43.82,43.6,43.74,183353.0,43.82,43.82,43.6,43.74,183353.0
2022-05-16 11:05:00,43.73,43.8,43.5,43.64,164860.0,43.73,43.8,43.5,43.64,164860.0
2022-05-16 11:10:00,43.64,43.76,43.59,43.63,103386.0,43.64,43.76,43.59,43.63,103386.0
2022-05-16 11:15:00,43.63,43.88,43.63,43.81,100895.0,43.63,43.88,43.63,43.81,100895.0
2022-05-16 11:20:00,43.81,43.81,43.63,43.68,84572.0,43.81,43.81,43.63,43.68,84572.0
2022-05-16 11:25:00,43.67,43.69,43.51,43.52,100712.0,43.67,43.69,43.51,43.52,100712.0
2022-05-16 11:30:00,43.53,43.59,43.39,43.53,89897.0,43.53,43.59,43.39,43.53,89897.0
2022-05-16 11:35:00,43.52,43.59,43.28,43.59,85554.0,43.52,43.59,43.28,43.59,85554.0
2022-05-16 11:40:00,43.61,43.71,43.47,43.71,77949.0,43.61,43.71,43.47,43.71,77949.0
2022-05-16 11:45:00,43.71,43.94,43.68,43.91,85122.0,43.71,43.94,43.68,43.91,85122.0
2022-05-16 11:50:00,43.91,44.0,43.82,43.99,49146.0,43.91,44.0,43.82,43.99,49146.0
2022-05-16 11:55:00,44.01,44.04,43.92,43.97,68839.0,44.01,44.04,43.92,43.97,68839.0
2022-05-16 12:00:00,43.98,44.09,43.91,44.01,86244.0,43.98,44.09,43.91,44.01,86244.0
2022-05-16 12:05:00,43.98,44.06,43.87,44.02,95295.0,43.98,44.06,43.87,44.02,95295.0
2022-05-16 12:10:00,44.03,44.11,43.98,44.07,125069.0,44.03,44.11,43.98,44.07,125069.0
2022-05-16 12:15:00,44.07,44.12,43.95,44.04,86009.0,44.07,44.12,43.95,44.04,86009.0
2022-05-16 12:20:00,44.03,44.05,43.91,43.93,78862.0,44.03,44.05,43.91,43.93,78862.0
2022-05-16 12:25:00,43.93,43.96,43.84,43.87,47696.0,43.93,43.96,43.84,43.87,47696.0
2022-05-16 12:30:00,43.87,43.9,43.81,43.83,25977.0,43.87,43.9,43.81,43.83,25977.0
2022-05-16 12:35:00,43.86,43.95,43.77,43.77,38742.0,43.86,43.95,43.77,43.77,38742.0
2022-05-16 12:40:00,43.78,43.84,43.74,43.76,80138.0,43.78,43.84,43.74,43.76,80138.0
2022-05-16 12:45:00,43.75,44.02,43.72,44.02,99158.0,43.75,44.02,43.72,44.02,99158.0
2022-05-16 12:50:00,44.03,44.05,43.86,43.88,65073.0,44.03,44.05,43.86,43.88,65073.0
2022-05-16 12:55:00,43.86,43.95,43.8,43.9,57681.0,43.86,43.95,43.8,43.9,57681.0
2022-05-16 13:00:00,43.89,43.9,43.79,43.9,69698.0,43.89,43.9,43.79,43.9,69698.0
2022-05-16 13:05:00,43.89,44.05,43.85,44.01,63283.0,43.89,44.05,43.85,44.01,63283.0
2022-05-16 13:10:00,44.01,44.11,43.96,44.02,71803.0,44.01,44.11,43.96,44.02,71803.0
2022-05-16 13:15:00,44.01,44.01,43.77,43.78,80442.0,44.01,44.01,43.77,43.78,80442.0
2022-05-16 13:20:00,43.79,44.05,43.79,43.96,33126.0,43.79,44.05,43.79,43.96,33126.0
2022-05-16 13:25:00,43.97,44.12,43.96,44.06,37987.0,43.97,44.12,43.96,44.06,37987.0
2022-05-16 13:30:00,44.07,44.14,43.98,44.02,66497.0,44.07,44.14,43.98,44.02,66497.0
2022-05-16 13:35:00,44.0,44.03,43.95,43.98,41523.0,44.0,44.03,43.95,43.98,41523.0
2022-05-16 13:40:00,44.0,44.12,43.91,44.0,64314.0,44.0,44.12,43.91,44.0,64314.0
2022-05-16 13:45:00,43.98,43.99,43.88,43.89,46605.0,43.98,43.99,43.88,43.89,46605.0
2022-05-16 13:50:00,43.9,44.02,43.89,43.97,33223.0,43.9,44.02,43.89,43.97,33223.0
2022-05-16 13:55:00,43.97,44.02,43.89,43.94,24786.0,43.97,44.02,43.89,43.94,24786.0
2022-05-16 14:00:00,43.95,44.05,43.84,44.03,59458.0,43.95,44.05,43.84,44.03,59458.0
2022-05-16 14:05:00,44.03,44.15,44.03,44.11,46238.0,44.03,44.15,44.03,44.11,46238.0
2022-05-16 14:10:00,44.1,44.11,44.01,44.06,69996.0,44.1,44.11,44.01,44.06,69996.0
2022-05-16 14:15:00,44.06,44.1,43.98,44.02,71167.0,44.06,44.1,43.98,44.02,71167.0
2022-05-16 14:20:00,44.02,44.1,44.0,44.1,61574.0,44.02,44.1,44.0,44.1,61574.0
2022-05-16 14:25:00,44.1,44.23,44.06,44.23,104729.0,44.1,44.23,44.06,44.23,104729.0
2022-05-16 14:30:00,44.24,44.25,44.19,44.19,108049.0,44.24,44.25,44.19,44.19,108049.0
2022-05-16 14:35:00,44.2,44.2,44.09,44.12,85837.0,44.2,44.2,44.09,44.12,85837.0
2022-05-16 14:40:00,44.13,44.22,44.07,44.11,65204.0,44.13,44.22,44.07,44.11,65204.0
2022-05-16 14:45:00,44.1,44.15,43.97,44.0,96975.0,44.1,44.15,43.97,44.0,96975.0
2022-05-16 14:50:00,43.99,44.05,43.92,44.01,86573.0,43.99,44.05,43.92,44.01,86573.0
2022-05-16 14:55:00,44.0,44.13,43.98,44.13,45234.0,44.0,44.13,43.98,44.13,45234.0
2022-05-16 15:00:00,44.11,44.2,44.05,44.11,59758.0,44.11,44.2,44.05,44.11,59758.0
2022-05-16 15:05:00,44.12,44.12,43.95,43.96,57612.0,44.12,44.12,43.95,43.96,57612.0
2022-05-16 15:10:00,43.95,43.95,43.77,43.8,115248.0,43.95,43.95,43.77,43.8,115248.0
2022-05-16 15:15:00,43.79,43.9,43.74,43.82,108228.0,43.79,43.9,43.74,43.82,108228.0
2022-05-16 15:20:00,43.81,43.81,43.68,43.77,48946.0,43.81,43.81,43.68,43.77,48946.0
2022-05-16 15:25:00,43.77,43.8,43.7,43.75,82612.0,43.77,43.8,43.7,43.75,82612.0
2022-05-16 15:30:00,43.75,43.77,43.63,43.66,91194.0,43.75,43.77,43.63,43.66,91194.0
2022-05-16 15:35:00,43.66,43.71,43.62,43.7,131828.0,43.66,43.71,43.62,43.7,131828.0
2022-05-16 15:40:00,43.71,43.75,43.53,43.56,75272.0,43.71,43.75,43.53,43.56,75272.0
2022-05-16 15:45:00,43.56,43.59,43.47,43.52,146047.0,43.56,43.59,43.47,43.52,146047.0
2022-05-16 15:50:00,43.54,43.68,43.52,43.55,251776.0,43.54,43.68,43.52,43.55,251776.0
2022-05-16 15:55:00,43.55,43.58,43.39,43.53,340820.0,43.55,43.58,43.39,43.53,340820.0
2022-05-17 09:30:00,45.35,46.28,45.35,46.07,772156.0,45.35,46.28,45.35,46.07,772156.0
2022-05-17 09:35:00,46.07,46.07,45.44,45.65,405003.0,46.07,46.07,45.44,45.65,405003.0
2022-05-17 09:40:00,45.66,46.4,45.6,46.36,486049.0,45.66,46.4,45.6,46.36,486049.0
2022-05-17 09:45:00,46.36,46.45,46.01,46.07,345268.0,46.36,46.45,46.01,46.07,345268.0
2022-05-17 09:50:00,46.08,46.26,45.98,46.04,196308.0,46.08,46.26,45.98,46.04,196308.0
2022-05-17 09:55:00,46.03,46.49,46.01,46.46,319657.0,46.03,46.49,46.01,46.46,319657.0
2022-05-17 10:00:00,46.45,46.48,46.23,46.38,237880.0,46.45,46.48,46.23,46.38,237880.0
2022-05-17 10:05:00,46.37,46.47,46.16,46.17,188734.0,46.37,46.47,46.16,46.17,188734.0
2022-05-17 10:10:00,46.16,46.16,45.81,45.86,243948.0,46.16,46.16,45.81,45.86,243948.0
2022-05-17 10:15:00,45.84,46.24,45.84,46.24,148292.0,45.84,46.24,45.84,46.24,148292.0
2022-05-17 10:20:00,46.24,46.29,46.05,46.19,116323.0,46.24,46.29,46.05,46.19,116323.0
2022-05-17 10:25:00,46.19,46.27,45.79,45.8,145322.0,46.19,46.27,45.79,45.8,145322.0
2022-05-17 10:30:00,45.8,45.93,45.7,45.72,107699.0,45.8,45.93,45.7,45.72,107699.0
2022-05-17 10:35:00,45.73,45.73,45.57,45.66,116306.0,45.73,45.73,45.57,45.66,116306.0
2022-05-17 10:40:00,45.65,45.69,45.5,45.61,154042.0,45.65,45.69,45.5,45.61,154042.0
2022-05-17 10:45:00,45.58,45.59,45.39,45.55,143097.0,45.58,45.59,45.39,45.55,143097.0
2022-05-17 10:50:00,45.52,45.69,45.46,45.62,114278.0,45.52,45.69,45.46,45.62,114278.0
2022-05-17 10:55:00,45.61,45.7,45.57,45.67,93257.0,45.61,45.7,45.57,45.67,93257.0
2022-05-17 11:00:00,45.66,45.92,45.59,45.9,108319.0,45.66,45.92,45.59,45.9,108319.0
2022-05-17 11:05:00,45.91,46.06,45.88,46.06,92710.0,45.91,46.06,45.88,46.06,92710.0
2022-05-17 11:10:00,46.07,46.15,46.05,46.1,117268.0,46.07,46.15,46.05,46.1,117268.0
2022-05-17 11:15:00,46.1,46.17,45.93,46.16,118359.0,46.1,46.17,45.93,46.16,118359.0
2022-05-17 11:20:00,46.16,46.24,46.1,46.18,120542.0,46.16,46.24,46.1,46.18,120542.0
2022-05-17 11:25:00,46.17,46.26,46.12,46.22,121213.0,46.17,46.26,46.12,46.22,121213.0
2022-05-17 11:30:00,46.22,46.39,46.19,46.37,105504.0,46.22,46.39,46.19,46.37,105504.0
2022-05-17 11:35:00,46.38,46.4,46.23,46.25,113511.0,46.38,46.4,46.23,46.25,113511.0
2022-05-17 11:40:00,46.25,46.35,46.21,46.21,79372.0,46.25,46.35,46.21,46.21,79372.0
2022-05-17 11:45:00,46.22,46.31,46.2,46.27,93349.0,46.22,46.31,46.2,46.27,93349.0
2022-05-17 11:50:00,46.3,46.4,46.27,46.4,94989.0,46.3,46.4,46.27,46.4,94989.0
2022-05-17 11:55:00,46.37,46.38,46.25,46.27,70364.0,46.37,46.38,46.25,46.27,70364.0
2022-05-17 12:00:00,46.27,46.32,46.19,46.31,88659.0,46.27,46.32,46.19,46.31,88659.0
2022-05-17 12:05:00,46.3,46.3,46.1,46.27,73928.0,46.3,46.3,46.1,46.27,73928.0
2022-05-17 12:10:00,46.24,46.36,46.17,46.36,60258.0,46.24,46.36,46.17,46.36,60258.0
2022-05-17 12:15:00,46.36,46.54,46.36,46.52,194801.0,46.36,46.54,46.36,46.52,194801.0
2022-05-17 12:20:00,46.47,46.5,46.4,46.42,93188.0,46.47,46.5,46.4,46.42,93188.0
2022-05-17 12:25:00,46.41,46.53,46.4,46.5,60838.0,46.41,46.53,46.4,46.5,60838.0
2022-05-17 12:30:00,46.51,46.64,46.47,46.56,146886.0,46.51,46.64,46.47,46.56,146886.0
2022-05-17 12:35:00,46.57,46.64,46.52,46.55,122250.0,46.57,46.64,46.52,46.55,122250.0
2022-05-17 12:40:00,46.56,46.56,46.44,46.47,63698.0,46.56,46.56,46.44,46.47,63698.0
2022-05-17 12:45:00,46.48,46.52,46.4,46.47,111175.0,46.48,46.52,46.4,46.47,111175.0
2022-05-17 12:50:00,46.47,46.51,46.43,46.47,57232.0,46.47,46.51,46.43,46.47,57232.0
2022-05-17 12:55:00,46.47,46.48,46.38,46.42,58039.0,46.47,46.48,46.38,46.42,58039.0
2022-05-17 13:00:00,46.42,46.48,46.28,46.46,115602.0,46.42,46.48,46.28,46.46,115602.0
2022-05-17 13:05:00,46.45,46.56,46.43,46.54,81418.0,46.45,46.56,46.43,46.54,81418.0
2022-05-17 13:10:00,46.54,46.76,46.52,46.72,162353.0,46.54,46.76,46.52,46.72,162353.0
2022-05-17 13:15:00,46.72,46.77,46.68,46.74,93989.0,46.72,46.77,46.68,46.74,93989.0
2022-05-17 13:20:00,46.73,46.73,46.61,46.62,49513.0,46.73,46.73,46.61,46.62,49513.0
2022-05-17 13:25:00,46.62,46.7,46.59,46.65,80132.0,46.62,46.7,46.59,46.65,80132.0
2022-05-17 13:30:00,46.66,46.83,46.65,46.79,100532.0,46.66,46.83,46.65,46.79,100532.0
2022-05-17 13:35:00,46.8,46.81,46.64,46.67,64232.0,46.8,46.81,46.64,46.67,64232.0
2022-05-17 13:40:00,46.65,46.68,46.58,46.6,71247.0,46.65,46.68,46.58,46.6,71247.0
2022-05-17 13:45:00,46.58,46.61,46.52,46.61,44708.0,46.58,46.61,46.52,46.61,44708.0
2022-05-17 13:50:00,46.61,46.63,46.58,46.61,24675.0,46.61,46.63,46.58,46.61,24675.0
2022-05-17 13:55:00,46.61,46.63,46.54,46.55,44355.0,46.61,46.63,46.54,46.55,44355.0
2022-05-17 14:00:00,46.57,46.64,46.46,46.57,58790.0,46.57,46.64,46.46,46.57,58790.0
2022-05-17 14:05:00,46.58,46.81,46.56,46.8,105433.0,46.58,46.81,46.56,46.8,105433.0
2022-05-17 14:10:00,46.79,46.79,46.35,46.52,190131.0,46.79,46.79,46.35,46.52,190131.0
2022-05-17 14:15:00,46.52,46.64,46.4,46.46,72476.0,46.52,46.64,46.4,46.46,72476.0
2022-05-17 14:20:00,46.47,46.47,46.22,46.4,148641.0,46.47,46.47,46.22,46.4,148641.0
2022-05-17 14:25:00,46.37,46.57,46.33,46.44,124410.0,46.37,46.57,46.33,46.44,124410.0
2022-05-17 14:30:00,46.42,46.58,46.32,46.38,174599.0,46.42,46.58,46.32,46.38,174599.0
2022-05-17 14:35:00,46.38,46.57,46.33,46.55,112156.0,46.38,46.57,46.33,46.55,112156.0
2022-05-17 14:40:00,46.56,46.73,46.55,46.7,155392.0,46.56,46.73,46.55,46.7,155392.0
2022-05-17 14:45:00,46.71,46.87,46.68,46.85,103742.0,46.71,46.87,46.68,46.85,103742.0
2022-05-17 14:50:00,46.86,46.86,46.72,46.73,162355.0,46.86,46.86,46.72,46.73,162355.0
2022-05-17 14:55:00,46.74,46.78,46.69,46.76,104447.0,46.74,46.78,46.69,46.76,104447.0
2022-05-17 15:00:00,46.74,46.98,46.73,46.95,176321.0,46.74,46.98,46.73,46.95,176321.0
2022-05-17 15:05:00,46.94,47.08,46.9,47.04,270468.0,46.94,47.08,46.9,47.04,270468.0
2022-05-17 15:10:00,47.04,47.07,46.95,47.07,126112.0,47.04,47.07,46.95,47.07,126112.0
2022-05-17 15:15:00,47.07,47.1,46.99,47.03,81668.0,47.07,47.1,46.99,47.03,81668.0
2022-05-17 15:20:00,47.04,47.09,47.0,47.05,96399.0,47.04,47.09,47.0,47.05,96399.0
2022-05-17 15:25:00,47.04,47.08,47.0,47.06,91068.0,47.04,47.08,47.0,47.06,91068.0
2022-05-17 15:30:00,47.07,47.08,46.94,46.97,152177.0,47.07,47.08,46.94,46.97,152177.0
2022-05-17 15:35:00,46.97,47.02,46.89,46.91,139992.0,46.97,47.02,46.89,46.91,139992.0
2022-05-17 15:40:00,46.91,47.05,46.89,47.02,185462.0,46.91,47.05,46.89,47.02,185462.0
2022-05-17 15:45:00,47.02,47.02,46.84,46.86,216606.0,47.02,47.02,46.84,46.86,216606.0
2022-05-17 15:50:00,46.87,47.03,46.87,46.97,326193.0,46.87,47.03,46.87,46.97,326193.0
2022-05-17 15:55:00,46.96,47.0,46.92,46.97,425158.0,46.96,47.0,46.92,46.97,425158.0
2022-05-18 09:30:00,46.21,46.9,46.15,46.75,294530.0,46.21,46.9,46.15,46.75,294530.0
2022-05-18 09:35:00,46.73,47.04,46.51,46.63,169804.0,46.73,47.04,46.51,46.63,169804.0
2022-05-18 09:40:00,46.63,46.88,46.49,46.87,178257.0,46.63,46.88,46.49,46.87,178257.0
2022-05-18 09:45:00,46.86,47.16,46.8,46.84,218077.0,46.86,47.16,46.8,46.84,218077.0
2022-05-18 09:50:00,46.85,46.85,46.43,46.61,201607.0,46.85,46.85,46.43,46.61,201607.0
2022-05-18 09:55:00,46.6,46.62,46.36,46.61,150474.0,46.6,46.62,46.36,46.61,150474.0
2022-05-18 10:00:00,46.6,46.9,46.58,46.69,161615.0,46.6,46.9,46.58,46.69,161615.0
2022-05-18 10:05:00,46.68,46.99,46.68,46.85,135592.0,46.68,46.99,46.68,46.85,135592.0
2022-05-18 10:10:00,46.85,46.92,46.66,46.89,98892.0,46.85,46.92,46.66,46.89,98892.0
2022-05-18 10:15:00,46.88,47.0,46.78,46.95,136186.0,46.88,47.0,46.78,46.95,136186.0
2022-05-18 10:20:00,46.94,47.08,46.82,46.86,145911.0,46.94,47.08,46.82,46.86,145911.0
2022-05-18 10:25:00,46.84,47.02,46.53,46.54,158120.0,46.84,47.02,46.53,46.54,158120.0
2022-05-18 10:30:00,46.52,46.72,46.49,46.61,116251.0,46.52,46.72,46.49,46.61,116251.0
2022-05-18 10:35:00,46.61,46.63,46.45,46.54,97724.0,46.61,46.63,46.45,46.54,97724.0
2022-05-18 10:40:00,46.54,46.64,46.4,46.63,80243.0,46.54,46.64,46.4,46.63,80243.0
2022-05-18 10:45:00,46.61,46.68,46.52,46.62,208965.0,46.61,46.68,46.52,46.62,208965.0
2022-05-18 10:50:00,46.6,46.61,46.47,46.48,93733.0,46.6,46.61,46.47,46.48,93733.0
2022-05-18 10:55:00,46.47,46.62,46.43,46.61,98938.0,46.47,46.62,46.43,46.61,98938.0
2022-05-18 11:00:00,46.62,46.62,46.43,46.52,95148.0,46.62,46.62,46.43,46.52,95148.0
2022-05-18 11:05:00,46.5,46.52,46.2,46.23,173338.0,46.5,46.52,46.2,46.23,173338.0
2022-05-18 11:10:00,46.23,46.23,46.11,46.12,80506.0,46.23,46.23,46.11,46.12,80506.0
2022-05-18 11:15:00,46.12,46.17,45.78,45.81,324786.0,46.12,46.17,45.78,45.81,324786.0
2022-05-18 11:20:00,45.8,45.81,45.67,45.74,122300.0,45.8,45.81,45.67,45.74,122300.0
2022-05-18 11:25:00,45.74,45.79,45.57,45.6,134418.0,45.74,45.79,45.57,45.6,134418.0
2022-05-18 11:30:00,45.6,45.79,45.55,45.64,106308.0,45.6,45.79,45.55,45.64,106308.0
2022-05-18 11:35:00,45.65,45.87,45.64,45.75,81187.0,45.65,45.87,45.64,45.75,81187.0
2022-05-18 11:40:00,45.74,45.82,45.68,45.77,74862.0,45.74,45.82,45.68,45.77,74862.0
2022-05-18 11:45:00,45.77,45.81,45.57,45.7,96935.0,45.77,45.81,45.57,45.7,96935.0
2022-05-18 11:50:00,45.7,45.7,45.34,45.35,294742.0,45.7,45.7,45.34,45.35,294742.0
2022-05-18 11:55:00,45.35,45.37,45.26,45.31,203343.0,45.35,45.37,45.26,45.31,203343.0
2022-05-18 12:00:00,45.3,45.37,45.25,45.28,143865.0,45.3,45.37,45.25,45.28,143865.0
2022-05-18 12:05:00,45.28,45.28,45.04,45.14,189565.0,45.28,45.28,45.04,45.14,189565.0
2022-05-18 12:10:00,45.15,45.36,45.06,45.32,116840.0,45.15,45.36,45.06,45.32,116840.0
2022-05-18 12:15:00,45.32,45.35,45.21,45.24,74704.0,45.32,45.35,45.21,45.24,74704.0
2022-05-18 12:20:00,45.23,45.27,44.87,44.88,202081.0,45.23,45.27,44.87,44.88,202081.0
2022-05-18 12:25:00,44.88,44.98,44.85,44.96,73202.0,44.88,44.98,44.85,44.96,73202.0
2022-05-18 12:30:00,44.96,45.11,44.85,45.11,189432.0,44.96,45.11,44.85,45.11,189432.0
2022-05-18 12:35:00,45.12,45.3,45.06,45.23,84422.0,45.12,45.3,45.06,45.23,84422.0
2022-05-18 12:40:00,45.19,45.32,45.14,45.2,51439.0,45.19,45.32,45.14,45.2,51439.0
2022-05-18 12:45:00,45.2,45.4,45.15,45.37,44099.0,45.2,45.4,45.15,45.37,44099.0
2022-05-18 12:50:00,45.37,45.5,45.35,45.44,53545.0,45.37,45.5,45.35,45.44,53545.0
2022-05-18 12:55:00,45.44,45.52,45.39,45.52,53910.0,45.44,45.52,45.39,45.52,53910.0
2022-05-18 13:00:00,45.53,45.53,45.17,45.17,59795.0,45.53,45.53,45.17,45.17,59795.0
2022-05-18 13:05:00,45.16,45.17,44.99,45.0,53422.0,45.16,45.17,44.99,45.0,53422.0
2022-05-18 13:10:00,45.0,45.02,44.91,44.91,57951.0,45.0,45.02,44.91,44.91,57951.0
2022-05-18 13:15:00,44.91,44.95,44.82,44.85,81516.0,44.91,44.95,44.82,44.85,81516.0
2022-05-18 13:20:00,44.85,44.95,44.84,44.87,104233.0,44.85,44.95,44.84,44.87,104233.0
2022-05-18 13:25:00,44.87,44.88,44.7,44.75,128949.0,44.87,44.88,44.7,44.75,128949.0
2022-05-18 13:30:00,44.75,44.88,44.72,44.85,47289.0,44.75,44.88,44.72,44.85,47289.0
2022-05-18 13:35:00,44.87,44.93,44.78,44.87,45395.0,44.87,44.93,44.78,44.87,45395.0
2022-05-18 13:40:00,44.86,44.86,44.56,44.57,64792.0,44.86,44.86,44.56,44.57,64792.0
2022-05-18 13:45:00,44.58,44.6,44.33,44.33,195314.0,44.58,44.6,44.33,44.33,195314.0
2022-05-18 13:50:00,44.34,44.45,44.31,44.45,101288.0,44.34,44.45,44.31,44.45,101288.0
2022-05-18 13:55:00,44.44,44.44,44.31,44.41,68022.0,44.44,44.44,44.31,44.41,68022.0
2022-05-18 14:00:00,44.4,44.49,44.32,44.38,120808.0,44.4,44.49,44.32,44.38,120808.0
2022-05-18 14:05:00,44.38,44.43,44.3,44.42,81935.0,44.38,44.43,44.3,44.42,81935.0
2022-05-18 14:10:00,44.41,44.48,44.31,44.37,89839.0,44.41,44.48,44.31,44.37,89839.0
2022-05-18 14:15:00,44.37,44.47,44.27,44.41,94782.0,44.37,44.47,44.27,44.41,94782.0
2022-05-18 14:20:00,44.4,44.49,44.36,44.45,64764.0,44.4,44.49,44.36,44.45,64764.0
2022-05-18 14:25:00,44.43,44.6,44.43,44.59,73722.0,44.43,44.6,44.43,44.59,73722.0
2022-05-18 14:30:00,44.58,44.62,44.32,44.36,126835.0,44.58,44.62,44.32,44.36,126835.0
2022-05-18 14:35:00,44.36,44.46,44.27,44.41,119407.0,44.36,44.46,44.27,44.41,119407.0
2022-05-18 14:40:00,44.41,44.52,44.39,44.44,102344.0,44.41,44.52,44.39,44.44,102344.0
2022-05-18 14:45:00,44.43,44.5,44.32,44.42,76089.0,44.43,44.5,44.32,44.42,76089.0
2022-05-18 14:50:00,44.41,44.47,44.27,44.29,67108.0,44.41,44.47,44.27,44.29,67108.0
2022-05-18 14:55:00,44.3,44.43,44.3,44.39,59355.0,44.3,44.43,44.3,44.39,59355.0
2022-05-18 15:00:00,44.39,44.55,44.38,44.51,110557.0,44.39,44.55,44.38,44.51,110557.0
2022-05-18 15:05:00,44.51,44.65,44.48,44.51,123165.0,44.51,44.65,44.48,44.51,123165.0
2022-05-18 15:10:00,44.49,44.6,44.49,44.52,56891.0,44.49,44.6,44.49,44.52,56891.0
2022-05-18 15:15:00,44.51,44.63,44.51,44.59,59001.0,44.51,44.63,44.51,44.59,59001.0
2022-05-18 15:20:00,44.58,44.66,44.38,44.48,166601.0,44.58,44.66,44.38,44.48,166601.0
2022-05-18 15:25:00,44.48,44.53,44.44,44.46,97738.0,44.48,44.53,44.44,44.46,97738.0
2022-05-18 15:30:00,44.46,44.58,44.45,44.48,118586.0,44.46,44.58,44.45,44.48,118586.0
2022-05-18 15:35:00,44.48,44.76,44.46,44.68,126255.0,44.48,44.76,44.46,44.68,126255.0
2022-05-18 15:40:00,44.68,44.74,44.52,44.59,125118.0,44.68,44.74,44.52,44.59,125118.0
2022-05-18 15:45:00,44.59,44.65,44.48,44.52,205176.0,44.59,44.65,44.48,44.52,205176.0
2022-05-18 15:50:00,44.52,44.63,44.49,44.57,444402.0,44.52,44.63,44.49,44.57,444402.0
2022-05-18 15:55:00,44.56,44.66,44.53,44.64,508615.0,44.56,44.66,44.53,44.64,508615.0
2022-05-19 09:30:00,43.94,44.99,43.87,44.93,563101.0,43.94,44.99,43.87,44.93,563101.0
2022-05-19 09:35:00,44.95,45.27,44.72,45.23,257787.0,44.95,45.27,44.72,45.23,257787.0
2022-05-19 09:40:00,45.23,45.23,44.48,44.49,296640.0,45.23,45.23,44.48,44.49,296640.0
2022-05-19 09:45:00,44.53,44.6,44.17,44.25,251793.0,44.53,44.6,44.17,44.25,251793.0
2022-05-19 09:50:00,44.25,44.68,44.15,44.59,163224.0,44.25,44.68,44.15,44.59,163224.0
2022-05-19 09:55:00,44.55,44.73,44.2,44.29,161465.0,44.55,44.73,44.2,44.29,161465.0
2022-05-19 10:00:00,44.3,44.66,44.03,44.56,162825.0,44.3,44.66,44.03,44.56,162825.0
2022-05-19 10:05:00,44.57,44.72,44.14,44.2,131346.0,44.57,44.72,44.14,44.2,131346.0
2022-05-19 10:10:00,44.18,44.5,44.16,44.32,109789.0,44.18,44.5,44.16,44.32,109789.0
2022-05-19 10:15:00,44.33,44.5,44.29,44.34,75183.0,44.33,44.5,44.29,44.34,75183.0
2022-05-19 10:20:00,44.35,44.68,44.32,44.57,98496.0,44.35,44.68,44.32,44.57,98496.0
2022-05-19 10:25:00,44.58,44.6,44.26,44.36,108572.0,44.58,44.6,44.26,44.36,108572.0
2022-05-19 10:30:00,44.33,44.53,44.1,44.51,168005.0,44.33,44.53,44.1,44.51,168005.0
2022-05-19 10:35:00,44.5,44.57,44.1,44.21,126559.0,44.5,44.57,44.1,44.21,126559.0
2022-05-19 10:40:00,44.2,44.26,44.04,44.22,119131.0,44.2,44.26,44.04,44.22,119131.0
2022-05-19 10:45:00,44.27,44.42,44.12,44.19,66555.0,44.27,44.42,44.12,44.19,66555.0
2022-05-19 10:50:00,44.19,44.4,44.05,44.39,203091.0,44.19,44.4,44.05,44.39,203091.0
2022-05-19 10:55:00,44.4,44.52,44.26,44.35,93472.0,44.4,44.52,44.26,44.35,93472.0
2022-05-19 11:00:00,44.31,44.51,44.22,44.42,74629.0,44.31,44.51,44.22,44.42,74629.0
2022-05-19 11:05:00,44.42,44.44,44.11,44.42,109628.0,44.42,44.44,44.11,44.42,109628.0
2022-05-19 11:10:00,44.4,44.63,44.35,44.37,90587.0,44.4,44.63,44.35,44.37,90587.0
2022-05-19 11:15:00,44.36,44.37,44.12,44.3,85779.0,44.36,44.37,44.12,44.3,85779.0
2022-05-19 11:20:00,44.25,44.42,44.16,44.38,33303.0,44.25,44.42,44.16,44.38,33303.0
2022-05-19 11:25:00,44.38,44.46,44.33,44.39,89429.0,44.38,44.46,44.33,44.39,89429.0
2022-05-19 11:30:00,44.41,44.57,44.33,44.55,111799.0,44.41,44.57,44.33,44.55,111799.0
2022-05-19 11:35:00,44.56,44.96,44.48,44.83,211142.0,44.56,44.96,44.48,44.83,211142.0
2022-05-19 11:40:00,44.83,45.02,44.81,44.92,117997.0,44.83,45.02,44.81,44.92,117997.0
2022-05-19 11:45:00,44.94,44.98,44.81,44.91,82818.0,44.94,44.98,44.81,44.91,82818.0
2022-05-19 11:50:00,44.92,44.93,44.76,44.8,63034.0,44.92,44.93,44.76,44.8,63034.0
2022-05-19 11:55:00,44.8,44.87,44.68,44.86,86626.0,44.8,44.87,44.68,44.86,86626.0
2022-05-19 12:00:00,44.86,44.87,44.76,44.83,59526.0,44.86,44.87,44.76,44.83,59526.0
2022-05-19 12:05:00,44.83,44.91,44.76,44.88,52100.0,44.83,44.91,44.76,44.88,52100.0
2022-05-19 12:10:00,44.9,44.99,44.85,44.91,123269.0,44.9,44.99,44.85,44.91,123269.0
2022-05-19 12:15:00,44.91,45.04,44.79,44.81,295097.0,44.91,45.04,44.79,44.81,295097.0
2022-05-19 12:20:00,44.82,44.82,44.62,44.73,79423.0,44.82,44.82,44.62,44.73,79423.0
2022-05-19 12:25:00,44.73,44.86,44.65,44.83,77360.0,44.73,44.86,44.65,44.83,77360.0
2022-05-19 12:30:00,44.82,44.87,44.7,44.76,70998.0,44.82,44.87,44.7,44.76,70998.0
2022-05-19 12:35:00,44.76,44.76,44.47,44.51,62983.0,44.76,44.76,44.47,44.51,62983.0
2022-05-19 12:40:00,44.51,44.51,44.3,44.3,100274.0,44.51,44.51,44.3,44.3,100274.0
2022-05-19 12:45:00,44.29,44.39,44.23,44.38,77443.0,44.29,44.39,44.23,44.38,77443.0
2022-05-19 12:50:00,44.4,44.51,44.39,44.41,53081.0,44.4,44.51,44.39,44.41,53081.0
2022-05-19 12:55:00,44.41,44.58,44.36,44.57,62018.0,44.41,44.58,44.36,44.57,62018.0
2022-05-19 13:00:00,44.6,44.64,44.52,44.6,34191.0,44.6,44.64,44.52,44.6,34191.0
2022-05-19 13:05:00,44.59,44.78,44.56,44.64,34901.0,44.59,44.78,44.56,44.64,34901.0
2022-05-19 13:10:00,44.66,44.66,44.4,44.47,70983.0,44.66,44.66,44.4,44.47,70983.0
2022-05-19 13:15:00,44.45,44.61,44.35,44.61,77186.0,44.45,44.61,44.35,44.61,77186.0
2022-05-19 13:20:00,44.61,44.74,44.52,44.72,62577.0,44.61,44.74,44.52,44.72,62577.0
2022-05-19 13:25:00,44.69,44.76,44.6,44.66,38957.0,44.69,44.76,44.6,44.66,38957.0
2022-05-19 13:30:00,44.69,44.95,44.62,44.86,63849.0,44.69,44.95,44.62,44.86,63849.0
2022-05-19 13:35:00,44.85,44.92,44.79,44.86,59977.0,44.85,44.92,44.79,44.86,59977.0
2022-05-19 13:40:00,44.86,44.95,44.75,44.89,65356.0,44.86,44.95,44.75,44.89,65356.0
2022-05-19 13:45:00,44.86,44.91,44.59,44.62,60916.0,44.86,44.91,44.59,44.62,60916.0
2022-05-19 13:50:00,44.62,45.11,44.61,45.07,82168.0,44.62,45.11,44.61,45.07,82168.0
2022-05-19 13:55:00,45.08,45.36,45.08,45.18,177352.0,45.08,45.36,45.08,45.18,177352.0
2022-05-19 14:00:00,45.2,45.23,44.92,44.95,73866.0,45.2,45.23,44.92,44.95,73866.0
2022-05-19 14:05:00,44.94,44.97,44.8,44.9,68265.0,44.94,44.97,44.8,44.9,68265.0
2022-05-19 14:10:00,44.91,45.01,44.76,44.84,61592.0,44.91,45.01,44.76,44.84,61592.0
2022-05-19 14:15:00,44.84,44.95,44.8,44.87,57303.0,44.84,44.95,44.8,44.87,57303.0
2022-05-19 14:20:00,44.87,45.02,44.81,44.9,42961.0,44.87,45.02,44.81,44.9,42961.0
2022-05-19 14:25:00,44.92,44.96,44.8,44.88,59794.0,44.92,44.96,44.8,44.88,59794.0
2022-05-19 14:30:00,44.87,44.93,44.78,44.83,41732.0,44.87,44.93,44.78,44.83,41732.0
2022-05-19 14:35:00,44.84,45.09,44.79,44.95,82856.0,44.84,45.09,44.79,44.95,82856.0
2022-05-19 14:40:00,44.94,44.94,44.72,44.91,68728.0,44.94,44.94,44.72,44.91,68728.0
2022-05-19 14:45:00,44.93,45.02,44.82,45.02,53716.0,44.93,45.02,44.82,45.02,53716.0
2022-05-19 14:50:00,45.02,45.09,44.94,45.01,70411.0,45.02,45.09,44.94,45.01,70411.0
2022-05-19 14:55:00,45.02,45.02,44.81,44.98,54516.0,45.02,45.02,44.81,44.98,54516.0
2022-05-19 15:00:00,44.95,45.11,44.88,45.0,68472.0,44.95,45.11,44.88,45.0,68472.0
2022-05-19 15:05:00,45.0,45.03,44.84,44.84,32897.0,45.0,45.03,44.84,44.84,32897.0
2022-05-19 15:10:00,44.84,44.9,44.74,44.81,64312.0,44.84,44.9,44.74,44.81,64312.0
2022-05-19 15:15:00,44.82,44.83,44.6,44.63,85753.0,44.82,44.83,44.6,44.63,85753.0
2022-05-19 15:20:00,44.64,44.67,44.52,44.53,67520.0,44.64,44.67,44.52,44.53,67520.0
2022-05-19 15:25:00,44.53,44.61,44.44,44.46,73058.0,44.53,44.61,44.44,44.46,73058.0
2022-05-19 15:30:00,44.46,44.57,44.4,44.41,71652.0,44.46,44.57,44.4,44.41,71652.0
2022-05-19 15:35:00,44.41,44.47,44.33,44.36,132055.0,44.41,44.47,44.33,44.36,132055.0
2022-05-19 15:40:00,44.36,44.55,44.31,44.54,130201.0,44.36,44.55,44.31,44.54,130201.0
2022-05-19 15:45:00,44.55,44.6,44.34,44.47,209837.0,44.55,44.6,44.34,44.47,209837.0
2022-05-19 15:50:00,44.48,44.52,44.23,44.25,291302.0,44.48,44.52,44.23,44.25,291302.0
2022-05-19 15:55:00,44.25,44.3,44.16,44.21,313419.0,44.25,44.3,44.16,44.21,313419.0
2022-05-20 09:30:00,45.0,45.27,44.91,44.96,409926.0,45.0,45.27,44.91,44.96,409926.0
2022-05-20 09:35:00,44.97,44.99,44.52,44.87,302528.0,44.97,44.99,44.52,44.87,302528.0
2022-05-20 09:40:00,44.85,45.05,44.69,44.85,239120.0,44.85,45.05,44.69,44.85,239120.0
2022-05-20 09:45:00,44.87,44.92,44.55,44.65,133602.0,44.87,44.92,44.55,44.65,133602.0
2022-05-20 09:50:00,44.65,44.81,44.59,44.62,131590.0,44.65,44.81,44.59,44.62,131590.0
2022-05-20 09:55:00,44.59,44.75,44.43,44.65,150128.0,44.59,44.75,44.43,44.65,150128.0
2022-05-20 10:00:00,44.65,44.81,44.51,44.81,135692.0,44.65,44.81,44.51,44.81,135692.0
2022-05-20 10:05:00,44.78,44.83,44.38,44.48,131959.0,44.78,44.83,44.38,44.48,131959.0
2022-05-20 10:10:00,44.5,44.63,44.42,44.62,113406.0,44.5,44.63,44.42,44.62,113406.0
2022-05-20 10:15:00,44.65,44.74,44.61,44.65,82952.0,44.65,44.74,44.61,44.65,82952.0
2022-05-20 10:20:00,44.65,44.69,44.53,44.6,84347.0,44.65,44.69,44.53,44.6,84347.0
2022-05-20 10:25:00,44.59,44.72,44.43,44.64,75217.0,44.59,44.72,44.43,44.64,75217.0
2022-05-20 10:30:00,44.61,44.7,44.4,44.45,53221.0,44.61,44.7,44.4,44.45,53221.0
2022-05-20 10:35:00,44.41,44.57,44.41,44.53,101919.0,44.41,44.57,44.41,44.53,101919.0
2022-05-20 10:40:00,44.52,44.69,44.47,44.65,87060.0,44.52,44.69,44.47,44.65,87060.0
2022-05-20 10:45:00,44.66,44.74,44.55,44.55,220307.0,44.66,44.74,44.55,44.55,220307.0
2022-05-20 10:50:00,44.57,44.58,44.34,44.49,301790.0,44.57,44.58,44.34,44.49,301790.0
2022-05-20 10:55:00,44.5,44.53,44.39,44.42,135111.0,44.5,44.53,44.39,44.42,135111.0
2022-05-20 11:00:00,44.42,44.5,44.3,44.34,58766.0,44.42,44.5,44.3,44.34,58766.0
2022-05-20 11:05:00,44.34,44.34,44.12,44.14,133397.0,44.34,44.34,44.12,44.14,133397.0
2022-05-20 11:10:00,44.14,44.14,43.83,44.04,216518.0,44.14,44.14,43.83,44.04,216518.0
2022-05-20 11:15:00,44.04,44.05,43.88,43.94,72172.0,44.04,44.05,43.88,43.94,72172.0
2022-05-20 11:20:00,43.93,43.96,43.74,43.74,102993.0,43.93,43.96,43.74,43.74,102993.0
2022-05-20 11:25:00,43.74,44.02,43.73,43.96,128069.0,43.74,44.02,43.73,43.96,128069.0
2022-05-20 11:30:00,43.96,44.12,43.94,44.1,82523.0,43.96,44.12,43.94,44.1,82523.0
2022-05-20 11:35:00,44.12,44.12,43.82,43.89,92139.0,44.12,44.12,43.82,43.89,92139.0
2022-05-20 11:40:00,43.91,44.06,43.81,43.83,98198.0,43.91,44.06,43.81,43.83,98198.0
2022-05-20 11:45:00,43.83,44.03,43.81,44.02,82484.0,43.83,44.03,43.81,44.02,82484.0
2022-05-20 11:50:00,44.01,44.15,43.93,44.1,132057.0,44.01,44.15,43.93,44.1,132057.0
2022-05-20 11:55:00,44.1,44.21,44.03,44.04,181005.0,44.1,44.21,44.03,44.04,181005.0
2022-05-20 12:00:00,44.03,44.14,43.99,44.02,67197.0,44.03,44.14,43.99,44.02,67197.0
2022-05-20 12:05:00,44.02,44.1,43.82,43.82,124422.0,44.02,44.1,43.82,43.82,124422.0
2022-05-20 12:10:00,43.82,44.01,43.69,43.98,115018.0,43.82,44.01,43.69,43.98,115018.0
2022-05-20 12:15:00,43.97,43.97,43.82,43.86,79765.0,43.97,43.97,43.82,43.86,79765.0
2022-05-20 12:20:00,43.85,43.9,43.76,43.87,58134.0,43.85,43.9,43.76,43.87,58134.0
2022-05-20 12:25:00,43.84,43.85,43.66,43.67,76471.0,43.84,43.85,43.66,43.67,76471.0
2022-05-20 12:30:00,43.67,43.67,43.47,43.47,107604.0,43.67,43.67,43.47,43.47,107604.0
2022-05-20 12:35:00,43.48,43.48,43.33,43.37,125834.0,43.48,43.48,43.33,43.37,125834.0
2022-05-20 12:40:00,43.37,43.37,43.28,43.29,48144.0,43.37,43.37,43.28,43.29,48144.0
2022-05-20 12:45:00,43.28,43.39,43.08,43.38,155448.0,43.28,43.39,43.08,43.38,155448.0
2022-05-20 12:50:00,43.39,43.4,43.13,43.15,112917.0,43.39,43.4,43.13,43.15,112917.0
2022-05-20 12:55:00,43.15,43.27,43.1,43.16,98759.0,43.15,43.27,43.1,43.16,98759.0
2022-05-20 13:00:00,43.14,43.19,43.05,43.07,106426.0,43.14,43.19,43.05,43.07,106426.0
2022-05-20 13:05:00,43.07,43.18,43.01,43.02,137105.0,43.07,43.18,43.01,43.02,137105.0
2022-05-20 13:10:00,43.02,43.03,42.82,42.85,178699.0,43.02,43.03,42.82,42.85,178699.0
2022-05-20 13:15:00,42.86,42.9,42.79,42.84,107375.0,42.86,42.9,42.79,42.84,107375.0
2022-05-20 13:20:00,42.85,42.91,42.75,42.77,99437.0,42.85,42.91,42.75,42.77,99437.0
2022-05-20 13:25:00,42.76,42.76,42.51,42.53,172908.0,42.76,42.76,42.51,42.53,172908.0
2022-05-20 13:30:00,42.52,43.05,42.49,43.02,163132.0,42.52,43.05,42.49,43.02,163132.0
2022-05-20 13:35:00,43.02,43.05,42.9,42.95,97841.0,43.02,43.05,42.9,42.95,97841.0
2022-05-20 13:40:00,42.95,43.04,42.89,42.92,164668.0,42.95,43.04,42.89,42.92,164668.0
2022-05-20 13:45:00,42.9,43.13,42.84,43.02,88190.0,42.9,43.13,42.84,43.02,88190.0
2022-05-20 13:50:00,43.02,43.18,42.96,43.11,77638.0,43.02,43.18,42.96,43.11,77638.0
2022-05-20 13:55:00,43.1,43.18,43.07,43.12,77181.0,43.1,43.18,43.07,43.12,77181.0
2022-05-20 14:00:00,43.12,43.14,42.97,42.97,76487.0,43.12,43.14,42.97,42.97,76487.0
2022-05-20 14:05:00,42.96,42.96,42.76,42.83,113425.0,42.96,42.96,42.76,42.83,113425.0
2022-05-20 14:10:00,42.83,42.9,42.74,42.82,74155.0,42.83,42.9,42.74,42.82,74155.0
2022-05-20 14:15:00,42.81,42.85,42.62,42.63,103799.0,42.81,42.85,42.62,42.63,103799.0
2022-05-20 14:20:00,42.64,42.65,42.43,42.51,180253.0,42.64,42.65,42.43,42.51,180253.0
2022-05-20 14:25:00,42.51,42.56,42.44,42.53,52886.0,42.51,42.56,42.44,42.53,52886.0
2022-05-20 14:30:00,42.52,42.57,42.39,42.4,88574.0,42.52,42.57,42.39,42.4,88574.0
2022-05-20 14:35:00,42.4,42.48,42.28,42.28,234851.0,42.4,42.48,42.28,42.28,234851.0
2022-05-20 14:40:00,42.28,42.42,42.26,42.39,196475.0,42.28,42.42,42.26,42.39,196475.0
2022-05-20 14:45:00,42.39,42.5,42.28,42.46,122844.0,42.39,42.5,42.28,42.46,122844.0
2022-05-20 14:50:00,42.46,42.73,42.4,42.62,94038.0,42.46,42.73,42.4,42.62,94038.0
2022-05-20 14:55:00,42.6,42.64,42.5,42.55,74468.0,42.6,42.64,42.5,42.55,74468.0
2022-05-20 15:00:00,42.54,42.65,42.44,42.5,89957.0,42.54,42.65,42.44,42.5,89957.0
2022-05-20 15:05:00,42.5,42.56,42.41,42.46,66388.0,42.5,42.56,42.41,42.46,66388.0
2022-05-20 15:10:00,42.47,42.51,42.42,42.48,41599.0,42.47,42.51,42.42,42.48,41599.0
2022-05-20 15:15:00,42.49,42.68,42.44,42.64,57534.0,42.49,42.68,42.44,42.64,57534.0
2022-05-20 15:20:00,42.65,42.76,42.59,42.68,86228.0,42.65,42.76,42.59,42.68,86228.0
2022-05-20 15:25:00,42.69,42.9,42.64,42.89,99844.0,42.69,42.9,42.64,42.89,99844.0
2022-05-20 15:30:00,42.89,43.18,42.83,43.18,158794.0,42.89,43.18,42.83,43.18,158794.0
2022-05-20 15:35:00,43.17,43.43,43.11,43.37,307381.0,43.17,43.43,43.11,43.37,307381.0
2022-05-20 15:40:00,43.37,43.61,43.36,43.42,223383.0,43.37,43.61,43.36,43.42,223383.0
2022-05-20 15:45:00,43.43,43.46,43.22,43.29,285146.0,43.43,43.46,43.22,43.29,285146.0
2022-05-20 15:50:00,43.29,43.57,43.29,43.52,480991.0,43.29,43.57,43.29,43.52,480991.0
2022-05-20 15:55:00,43.52,43.59,43.42,43.57,556074.0,43.52,43.59,43.42,43.57,556074.0
2022-05-23 09:30:00,44.08,45.11,44.08,45.03,565117.0,44.08,45.11,44.08,45.03,565117.0
2022-05-23 09:35:00,45.03,45.06,43.9,44.01,239907.0,45.03,45.06,43.9,44.01,239907.0
2022-05-23 09:40:00,44.0,44.6,43.93,44.55,242792.0,44.0,44.6,43.93,44.55,242792.0
2022-05-23 09:45:00,44.5,44.54,44.11,44.3,167945.0,44.5,44.54,44.11,44.3,167945.0
2022-05-23 09:50:00,44.31,44.41,43.91,43.95,139672.0,44.31,44.41,43.91,43.95,139672.0
2022-05-23 09:55:00,43.94,44.05,43.44,43.45,308437.0,43.94,44.05,43.44,43.45,308437.0
2022-05-23 10:00:00,43.46,43.54,43.36,43.51,137892.0,43.46,43.54,43.36,43.51,137892.0
2022-05-23 10:05:00,43.51,43.69,43.41,43.67,326153.0,43.51,43.69,43.41,43.67,326153.0
2022-05-23 10:10:00,43.68,44.0,43.57,43.96,136727.0,43.68,44.0,43.57,43.96,136727.0
2022-05-23 10:15:00,43.96,44.1,43.76,44.04,134014.0,43.96,44.1,43.76,44.04,134014.0
2022-05-23 10:20:00,43.96,44.21,43.94,44.16,152530.0,43.96,44.21,43.94,44.16,152530.0
2022-05-23 10:25:00,44.16,44.42,43.86,44.42,227251.0,44.16,44.42,43.86,44.42,227251.0
2022-05-23 10:30:00,44.42,44.52,44.3,44.39,167466.0,44.42,44.52,44.3,44.39,167466.0
2022-05-23 10:35:00,44.43,44.48,44.31,44.36,104496.0,44.43,44.48,44.31,44.36,104496.0
2022-05-23 10:40:00,44.35,44.45,44.19,44.28,144686.0,44.35,44.45,44.19,44.28,144686.0
2022-05-23 10:45:00,44.3,44.37,44.06,44.17,155144.0,44.3,44.37,44.06,44.17,155144.0
2022-05-23 10:50:00,44.15,44.2,44.0,44.14,155989.0,44.15,44.2,44.0,44.14,155989.0
2022-05-23 10:55:00,44.14,44.36,44.1,44.33,89087.0,44.14,44.36,44.1,44.33,89087.0
2022-05-23 11:00:00,44.35,44.53,44.2,44.45,121356.0,44.35,44.53,44.2,44.45,121356.0
2022-05-23 11:05:00,44.47,44.56,44.32,44.35,66413.0,44.47,44.56,44.32,44.35,66413.0
2022-05-23 11:10:00,44.36,44.55,44.23,44.54,102414.0,44.36,44.55,44.23,44.54,102414.0
2022-05-23 11:15:00,44.53,44.59,44.44,44.48,111370.0,44.53,44.59,44.44,44.48,111370.0
2022-05-23 11:20:00,44.46,44.64,44.43,44.53,91800.0,44.46,44.64,44.43,44.53,91800.0
2022-05-23 11:25:00,44.52,44.65,44.46,44.64,47655.0,44.52,44.65,44.46,44.64,47655.0
2022-05-23 11:30:00,44.66,44.77,44.64,44.74,74357.0,44.66,44.77,44.64,44.74,74357.0
2022-05-23 11:35:00,44.75,44.79,44.73,44.79,56564.0,44.75,44.79,44.73,44.79,56564.0
2022-05-23 11:40:00,44.79,44.84,44.74,44.77,44430.0,44.79,44.84,44.74,44.77,44430.0
2022-05-23 11:45:00,44.78,44.82,44.63,44.68,57693.0,44.78,44.82,44.63,44.68,57693.0
2022-05-23 11:50:00,44.68,44.75,44.63,44.73,53799.0,44.68,44.75,44.63,44.73,53799.0
2022-05-23 11:55:00,44.73,44.8,44.67,44.68,49614.0,44.73,44.8,44.67,44.68,49614.0
2022-05-23 12:00:00,44.68,44.76,44.59,44.75,95654.0,44.68,44.76,44.59,44.75,95654.0
2022-05-23 12:05:00,44.78,44.88,44.73,44.85,60713.0,44.78,44.88,44.73,44.85,60713.0
2022-05-23 12:10:00,44.84,44.85,44.58,44.66,62905.0,44.84,44.85,44.58,44.66,62905.0
2022-05-23 12:15:00,44.67,44.69,44.53,44.57,58945.0,44.67,44.69,44.53,44.57,58945.0
2022-05-23 12:20:00,44.57,44.76,44.56,44.74,77901.0,44.57,44.76,44.56,44.74,77901.0
2022-05-23 12:25:00,44.73,44.74,44.54,44.55,63131.0,44.73,44.74,44.54,44.55,63131.0
2022-05-23 12:30:00,44.57,44.58,44.44,44.46,67088.0,44.57,44.58,44.44,44.46,67088.0
2022-05-23 12:35:00,44.46,44.61,44.41,44.61,57176.0,44.46,44.61,44.41,44.61,57176.0
2022-05-23 12:40:00,44.61,44.63,44.54,44.63,60441.0,44.61,44.63,44.54,44.63,60441.0
2022-05-23 12:45:00,44.62,44.65,44.41,44.42,79688.0,44.62,44.65,44.41,44.42,79688.0
2022-05-23 12:50:00,44.43,44.53,44.4,44.5,69000.0,44.43,44.53,44.4,44.5,69000.0
2022-05-23 12:55:00,44.5,44.61,44.48,44.6,57230.0,44.5,44.61,44.48,44.6,57230.0
2022-05-23 13:00:00,44.59,44.6,44.47,44.48,53129.0,44.59,44.6,44.47,44.48,53129.0
2022-05-23 13:05:00,44.47,44.56,44.4,44.53,91118.0,44.47,44.56,44.4,44.53,91118.0
2022-05-23 13:10:00,44.53,44.69,44.49,44.68,37989.0,44.53,44.69,44.49,44.68,37989.0
2022-05-23 13:15:00,44.68,44.68,44.46,44.51,75098.0,44.68,44.68,44.46,44.51,75098.0
2022-05-23 13:20:00,44.5,44.56,44.36,44.56,74423.0,44.5,44.56,44.36,44.56,74423.0
2022-05-23 13:25:00,44.55,44.65,44.54,44.59,52024.0,44.55,44.65,44.54,44.59,52024.0
2022-05-23 13:30:00,44.59,44.73,44.5,44.72,69729.0,44.59,44.73,44.5,44.72,69729.0
2022-05-23 13:35:00,44.7,44.79,44.68,44.73,107457.0,44.7,44.79,44.68,44.73,107457.0
2022-05-23 13:40:00,44.73,44.77,44.67,44.72,75085.0,44.73,44.77,44.67,44.72,75085.0
2022-05-23 13:45:00,44.73,44.83,44.69,44.79,53709.0,44.73,44.83,44.69,44.79,53709.0
2022-05-23 13:50:00,44.79,44.8,44.72,44.75,21729.0,44.79,44.8,44.72,44.75,21729.0
2022-05-23 13:55:00,44.76,44.87,44.75,44.86,65103.0,44.76,44.87,44.75,44.86,65103.0
2022-05-23 14:00:00,44.87,44.89,44.77,44.85,59960.0,44.87,44.89,44.77,44.85,59960.0
2022-05-23 14:05:00,44.85,44.86,44.78,44.83,23142.0,44.85,44.86,44.78,44.83,23142.0
2022-05-23 14:10:00,44.82,44.89,44.82,44.89,49118.0,44.82,44.89,44.82,44.89,49118.0
2022-05-23 14:15:00,44.89,44.93,44.84,44.92,56106.0,44.89,44.93,44.84,44.92,56106.0
2022-05-23 14:20:00,44.92,44.96,44.87,44.9,59309.0,44.92,44.96,44.87,44.9,59309.0
2022-05-23 14:25:00,44.89,44.92,44.84,44.89,33129.0,44.89,44.92,44.84,44.89,33129.0
2022-05-23 14:30:00,44.88,44.9,44.81,44.83,46151.0,44.88,44.9,44.81,44.83,46151.0
2022-05-23 14:35:00,44.83,44.9,44.79,44.87,44924.0,44.83,44.9,44.79,44.87,44924.0
2022-05-23 14:40:00,44.86,44.94,44.78,44.93,66871.0,44.86,44.94,44.78,44.93,66871.0
2022-05-23 14:45:00,44.94,44.97,44.73,44.79,79865.0,44.94,44.97,44.73,44.79,79865.0
2022-05-23 14:50:00,44.78,44.81,44.69,44.71,45748.0,44.78,44.81,44.69,44.71,45748.0
2022-05-23 14:55:00,44.71,44.75,44.66,44.71,51640.0,44.71,44.75,44.66,44.71,51640.0
2022-05-23 15:00:00,44.7,44.84,44.69,44.81,48889.0,44.7,44.84,44.69,44.81,48889.0
2022-05-23 15:05:00,44.83,44.83,44.74,44.8,52841.0,44.83,44.83,44.74,44.8,52841.0
2022-05-23 15:10:00,44.79,44.79,44.53,44.65,210215.0,44.79,44.79,44.53,44.65,210215.0
2022-05-23 15:15:00,44.65,44.68,44.59,44.63,49937.0,44.65,44.68,44.59,44.63,49937.0
2022-05-23 15:20:00,44.63,44.67,44.48,44.57,122013.0,44.63,44.67,44.48,44.57,122013.0
2022-05-23 15:25:00,44.57,44.66,44.56,44.62,58612.0,44.57,44.66,44.56,44.62,58612.0
2022-05-23 15:30:00,44.61,44.66,44.53,44.63,85724.0,44.61,44.66,44.53,44.63,85724.0
2022-05-23 15:35:00,44.64,44.78,44.63,44.63,225548.0,44.64,44.78,44.63,44.63,225548.0
2022-05-23 15:40:00,44.63,44.69,44.56,44.62,86110.0,44.63,44.69,44.56,44.62,86110.0
2022-05-23 15:45:00,44.62,44.62,44.49,44.49,119094.0,44.62,44.62,44.49,44.49,119094.0
2022-05-23 15:50:00,44.5,44.76,44.5,44.65,275725.0,44.5,44.76,44.5,44.65,275725.0
2022-05-23 15:55:00,44.65,44.79,44.61,44.75,299796.0,44.65,44.79,44.61,44.75,299796.0
2022-05-24 09:30:00,43.65,43.99,43.58,43.6,247077.0,43.65,43.99,43.58,43.6,247077.0
2022-05-24 09:35:00,43.6,43.68,43.19,43.32,165790.0,43.6,43.68,43.19,43.32,165790.0
2022-05-24 09:40:00,43.31,43.48,43.07,43.18,224157.0,43.31,43.48,43.07,43.18,224157.0
2022-05-24 09:45:00,43.18,43.32,42.86,42.94,210804.0,43.18,43.32,42.86,42.94,210804.0
2022-05-24 09:50:00,42.93,43.07,42.77,42.78,159541.0,42.93,43.07,42.77,42.78,159541.0
2022-05-24 09:55:00,42.78,42.92,42.66,42.69,161296.0,42.78,42.92,42.66,42.69,161296.0
2022-05-24 10:00:00,42.72,42.74,42.36,42.48,211484.0,42.72,42.74,42.36,42.48,211484.0
2022-05-24 10:05:00,42.46,42.54,42.27,42.3,172185.0,42.46,42.54,42.27,42.3,172185.0
2022-05-24 10:10:00,42.28,42.45,42.17,42.36,131921.0,42.28,42.45,42.17,42.36,131921.0
2022-05-24 10:15:00,42.35,42.4,42.2,42.29,131403.0,42.35,42.4,42.2,42.29,131403.0
2022-05-24 10:20:00,42.3,42.53,42.25,42.27,153944.0,42.3,42.53,42.25,42.27,153944.0
2022-05-24 10:25:00,42.26,42.46,42.21,42.41,93013.0,42.26,42.46,42.21,42.41,93013.0
2022-05-24 10:30:00,42.41,42.43,42.21,42.22,135132.0,42.41,42.43,42.21,42.22,135132.0
2022-05-24 10:35:00,42.22,42.44,42.19,42.27,129143.0,42.22,42.44,42.19,42.27,129143.0
2022-05-24 10:40:00,42.27,42.31,42.1,42.14,106076.0,42.27,42.31,42.1,42.14,106076.0
2022-05-24 10:45:00,42.13,42.15,41.95,41.96,423348.0,42.13,42.15,41.95,41.96,423348.0
2022-05-24 10:50:00,41.95,41.99,41.83,41.88,156233.0,41.95,41.99,41.83,41.88,156233.0
2022-05-24 10:55:00,41.86,41.95,41.72,41.78,317075.0,41.86,41.95,41.72,41.78,317075.0
2022-05-24 11:00:00,41.77,41.88,41.7,41.76,294475.0,41.77,41.88,41.7,41.76,294475.0
2022-05-24 11:05:00,41.75,41.86,41.62,41.72,121833.0,41.75,41.86,41.62,41.72,121833.0
2022-05-24 11:10:00,41.73,41.83,41.66,41.7,143192.0,41.73,41.83,41.66,41.7,143192.0
2022-05-24 11:15:00,41.7,41.83,41.49,41.49,209858.0,41.7,41.83,41.49,41.49,209858.0
2022-05-24 11:20:00,41.49,41.72,41.44,41.66,124530.0,41.49,41.72,41.44,41.66,124530.0
2022-05-24 11:25:00,41.68,41.75,41.58,41.73,117731.0,41.68,41.75,41.58,41.73,117731.0
2022-05-24 11:30:00,41.75,41.81,41.49,41.57,159686.0,41.75,41.81,41.49,41.57,159686.0
2022-05-24 11:35:00,41.56,41.6,41.41,41.48,145513.0,41.56,41.6,41.41,41.48,145513.0
2022-05-24 11:40:00,41.48,41.71,41.45,41.66,181014.0,41.48,41.71,41.45,41.66,181014.0
2022-05-24 11:45:00,41.66,41.98,41.66,41.91,228846.0,41.66,41.98,41.66,41.91,228846.0
2022-05-24 11:50:00,41.91,41.94,41.81,41.85,119549.0,41.91,41.94,41.81,41.85,119549.0
2022-05-24 11:55:00,41.86,42.02,41.84,41.91,97176.0,41.86,42.02,41.84,41.91,97176.0
2022-05-24 12:00:00,41.9,42.0,41.83,41.84,112537.0,41.9,42.0,41.83,41.84,112537.0
2022-05-24 12:05:00,41.85,41.98,41.81,41.97,69550.0,41.85,41.98,41.81,41.97,69550.0
2022-05-24 12:10:00,41.95,42.08,41.9,42.08,102923.0,41.95,42.08,41.9,42.08,102923.0
2022-05-24 12:15:00,42.09,42.23,41.93,42.0,232999.0,42.09,42.23,41.93,42.0,232999.0
2022-05-24 12:20:00,41.99,42.0,41.88,41.89,88297.0,41.99,42.0,41.88,41.89,88297.0
2022-05-24 12:25:00,41.89,41.92,41.8,41.81,103793.0,41.89,41.92,41.8,41.81,103793.0
2022-05-24 12:30:00,41.82,41.88,41.68,41.69,77331.0,41.82,41.88,41.68,41.69,77331.0
2022-05-24 12:35:00,41.69,41.74,41.46,41.47,260666.0,41.69,41.74,41.46,41.47,260666.0
2022-05-24 12:40:00,41.47,41.51,41.36,41.37,125727.0,41.47,41.51,41.36,41.37,125727.0
2022-05-24 12:45:00,41.38,41.38,41.25,41.37,136345.0,41.38,41.38,41.25,41.37,136345.0
2022-05-24 12:50:00,41.37,41.39,41.32,41.37,78806.0,41.37,41.39,41.32,41.37,78806.0
2022-05-24 12:55:00,41.38,41.48,41.33,41.38,74338.0,41.38,41.48,41.33,41.38,74338.0
2022-05-24 13:00:00,41.37,41.37,41.14,41.14,129198.0,41.37,41.37,41.14,41.14,129198.0
2022-05-24 13:05:00,41.15,41.26,41.15,41.2,65931.0,41.15,41.26,41.15,41.2,65931.0
2022-05-24 13:10:00,41.19,41.31,41.18,41.23,77167.0,41.19,41.31,41.18,41.23,77167.0
2022-05-24 13:15:00,41.2,41.32,41.14,41.26,199328.0,41.2,41.32,41.14,41.26,199328.0
2022-05-24 13:20:00,41.26,41.26,41.2,41.23,180126.0,41.26,41.26,41.2,41.23,180126.0
2022-05-24 13:25:00,41.22,41.37,41.13,41.35,203822.0,41.22,41.37,41.13,41.35,203822.0
2022-05-24 13:30:00,41.34,41.34,41.17,41.19,54527.0,41.34,41.34,41.17,41.19,54527.0
2022-05-24 13:35:00,41.2,41.35,41.19,41.33,39744.0,41.2,41.35,41.19,41.33,39744.0
2022-05-24 13:40:00,41.34,41.51,41.32,41.36,65883.0,41.34,41.51,41.32,41.36,65883.0
2022-05-24 13:45:00,41.35,41.51,41.3,41.4,90661.0,41.35,41.51,41.3,41.4,90661.0
2022-05-24 13:50:00,41.4,41.4,41.31,41.39,52300.0,41.4,41.4,41.31,41.39,52300.0
2022-05-24 13:55:00,41.39,41.5,41.37,41.45,75685.0,41.39,41.5,41.37,41.45,75685.0
2022-05-24 14:00:00,41.45,41.48,41.25,41.26,93224.0,41.45,41.48,41.25,41.26,93224.0
2022-05-24 14:05:00,41.26,41.48,41.25,41.43,66368.0,41.26,41.48,41.25,41.43,66368.0
2022-05-24 14:10:00,41.41,41.68,41.41,41.56,99327.0,41.41,41.68,41.41,41.56,99327.0
2022-05-24 14:15:00,41.57,41.59,41.35,41.37,129881.0,41.57,41.59,41.35,41.37,129881.0
2022-05-24 14:20:00,41.35,41.52,41.31,41.48,84453.0,41.35,41.52,41.31,41.48,84453.0
2022-05-24 14:25:00,41.48,41.56,41.42,41.42,55913.0,41.48,41.56,41.42,41.42,55913.0
2022-05-24 14:30:00,41.41,41.43,41.32,41.39,78449.0,41.41,41.43,41.32,41.39,78449.0
2022-05-24 14:35:00,41.39,41.53,41.32,41.49,172109.0,41.39,41.53,41.32,41.49,172109.0
2022-05-24 14:40:00,41.5,41.51,41.28,41.29,82812.0,41.5,41.51,41.28,41.29,82812.0
2022-05-24 14:45:00,41.29,41.3,41.05,41.11,179783.0,41.29,41.3,41.05,41.11,179783.0
2022-05-24 14:50:00,41.1,41.11,41.03,41.05,126721.0,41.1,41.11,41.03,41.05,126721.0
2022-05-24 14:55:00,41.05,41.19,41.0,41.16,131555.0,41.05,41.19,41.0,41.16,131555.0
2022-05-24 15:00:00,41.15,41.27,41.13,41.22,69536.0,41.15,41.27,41.13,41.22,69536.0
2022-05-24 15:05:00,41.25,41.3,41.17,41.19,62350.0,41.25,41.3,41.17,41.19,62350.0
2022-05-24 15:10:00,41.2,41.26,41.16,41.19,52891.0,41.2,41.26,41.16,41.19,52891.0
2022-05-24 15:15:00,41.2,41.26,41.14,41.15,114698.0,41.2,41.26,41.14,41.15,114698.0
2022-05-24 15:20:00,41.16,41.32,41.06,41.3,149664.0,41.16,41.32,41.06,41.3,149664.0
2022-05-24 15:25:00,41.3,41.4,41.26,41.34,98010.0,41.3,41.4,41.26,41.34,98010.0
2022-05-24 15:30:00,41.34,41.4,41.31,41.38,102417.0,41.34,41.4,41.31,41.38,102417.0
2022-05-24 15:35:00,41.38,41.78,41.38,41.71,286779.0,41.38,41.78,41.38,41.71,286779.0
2022-05-24 15:40:00,41.71,41.83,41.65,41.66,233833.0,41.71,41.83,41.65,41.66,233833.0
2022-05-24 15:45:00,41.66,41.82,41.65,41.72,161437.0,41.66,41.82,41.65,41.72,161437.0
2022-05-24 15:50:00,41.73,41.77,41.44,41.46,280182.0,41.73,41.77,41.44,41.46,280182.0
2022-05-24 15:55:00,41.46,41.58,41.4,41.57,468833.0,41.46,41.58,41.4,41.57,468833.0
2022-05-25 09:30:00,41.42,41.78,41.22,41.72,213004.0,41.42,41.78,41.22,41.72,213004.0
2022-05-25 09:35:00,41.72,42.29,41.72,41.89,412442.0,41.72,42.29,41.72,41.89,412442.0
2022-05-25 09:40:00,41.89,42.06,41.71,41.86,305904.0,41.89,42.06,41.71,41.86,305904.0
2022-05-25 09:45:00,41.91,42.04,41.41,41.44,131893.0,41.91,42.04,41.41,41.44,131893.0
2022-05-25 09:50:00,41.46,41.85,41.44,41.75,107171.0,41.46,41.85,41.44,41.75,107171.0
2022-05-25 09:55:00,41.75,42.16,41.68,42.14,124963.0,41.75,42.16,41.68,42.14,124963.0
2022-05-25 10:00:00,42.14,42.15,41.85,42.09,125099.0,42.14,42.15,41.85,42.09,125099.0
2022-05-25 10:05:00,42.06,42.37,41.92,42.36,326795.0,42.06,42.37,41.92,42.36,326795.0
2022-05-25 10:10:00,42.36,42.52,42.23,42.44,191427.0,42.36,42.52,42.23,42.44,191427.0
2022-05-25 10:15:00,42.46,42.55,42.33,42.48,235918.0,42.46,42.55,42.33,42.48,235918.0
2022-05-25 10:20:00,42.49,42.67,42.44,42.58,203143.0,42.49,42.67,42.44,42.58,203143.0
2022-05-25 10:25:00,42.58,42.83,42.52,42.83,164012.0,42.58,42.83,42.52,42.83,164012.0
2022-05-25 10:30:00,42.82,42.92,42.64,42.89,184957.0,42.82,42.92,42.64,42.89,184957.0
2022-05-25 10:35:00,42.89,42.96,42.8,42.89,102899.0,42.89,42.96,42.8,42.89,102899.0
2022-05-25 10:40:00,42.92,42.94,42.74,42.87,112864.0,42.92,42.94,42.74,42.87,112864.0
2022-05-25 10:45:00,42.86,42.95,42.64,42.69,108875.0,42.86,42.95,42.64,42.69,108875.0
2022-05-25 10:50:00,42.7,42.84,42.67,42.76,63959.0,42.7,42.84,42.67,42.76,63959.0
2022-05-25 10:55:00,42.76,42.95,42.75,42.93,86644.0,42.76,42.95,42.75,42.93,86644.0
2022-05-25 11:00:00,42.94,42.98,42.72,42.76,94158.0,42.94,42.98,42.72,42.76,94158.0
2022-05-25 11:05:00,42.75,42.96,42.75,42.9,51852.0,42.75,42.96,42.75,42.9,51852.0
2022-05-25 11:10:00,42.88,43.09,42.86,43.0,125457.0,42.88,43.09,42.86,43.0,125457.0
2022-05-25 11:15:00,43.0,43.1,42.9,42.97,67114.0,43.0,43.1,42.9,42.97,67114.0
2022-05-25 11:20:00,42.98,42.98,42.72,42.81,96916.0,42.98,42.98,42.72,42.81,96916.0
2022-05-25 11:25:00,42.81,42.82,42.62,42.68,169216.0,42.81,42.82,42.62,42.68,169216.0
2022-05-25 11:30:00,42.68,42.73,42.51,42.53,114899.0,42.68,42.73,42.51,42.53,114899.0
2022-05-25 11:35:00,42.52,42.66,42.49,42.66,93732.0,42.52,42.66,42.49,42.66,93732.0
2022-05-25 11:40:00,42.65,42.79,42.59,42.71,80168.0,42.65,42.79,42.59,42.71,80168.0
2022-05-25 11:45:00,42.71,42.74,42.63,42.7,41290.0,42.71,42.74,42.63,42.7,41290.0
2022-05-25 11:50:00,42.71,42.89,42.69,42.79,81695.0,42.71,42.89,42.69,42.79,81695.0
2022-05-25 11:55:00,42.79,42.9,42.77,42.78,43283.0,42.79,42.9,42.77,42.78,43283.0
2022-05-25 12:00:00,42.78,42.9,42.77,42.84,41331.0,42.78,42.9,42.77,42.84,41331.0
2022-05-25 12:05:00,42.83,42.93,42.79,42.79,79677.0,42.83,42.93,42.79,42.79,79677.0
2022-05-25 12:10:00,42.79,42.91,42.78,42.88,59703.0,42.79,42.91,42.78,42.88,59703.0
2022-05-25 12:15:00,42.88,43.0,42.85,42.9,46988.0,42.88,43.0,42.85,42.9,46988.0
2022-05-25 12:20:00,42.87,42.88,42.69,42.75,69431.0,42.87,42.88,42.69,42.75,69431.0
2022-05-25 12:25:00,42.73,42.74,42.51,42.61,56060.0,42.73,42.74,42.51,42.61,56060.0
2022-05-25 12:30:00,42.62,42.72,42.52,42.57,79833.0,42.62,42.72,42.52,42.57,79833.0
2022-05-25 12:35:00,42.57,42.57,42.44,42.44,65311.0,42.57,42.57,42.44,42.44,65311.0
2022-05-25 12:40:00,42.44,42.51,42.43,42.5,71876.0,42.44,42.51,42.43,42.5,71876.0
2022-05-25 12:45:00,42.5,42.52,42.45,42.49,40728.0,42.5,42.52,42.45,42.49,40728.0
2022-05-25 12:50:00,42.48,42.48,42.3,42.31,108391.0,42.48,42.48,42.3,42.31,108391.0
2022-05-25 12:55:00,42.3,42.35,42.19,42.34,96689.0,42.3,42.35,42.19,42.34,96689.0
2022-05-25 13:00:00,42.33,42.34,42.24,42.27,61423.0,42.33,42.34,42.24,42.27,61423.0
2022-05-25 13:05:00,42.27,42.3,42.17,42.21,56825.0,42.27,42.3,42.17,42.21,56825.0
2022-05-25 13:10:00,42.21,42.25,42.12,42.25,79045.0,42.21,42.25,42.12,42.25,79045.0
2022-05-25 13:15:00,42.23,42.3,42.19,42.21,102880.0,42.23,42.3,42.19,42.21,102880.0
2022-05-25 13:20:00,42.21,42.23,42.16,42.21,41300.0,42.21,42.23,42.16,42.21,41300.0
2022-05-25 13:25:00,42.2,42.32,42.15,42.3,66205.0,42.2,42.32,42.15,42.3,66205.0
2022-05-25 13:30:00,42.28,42.38,42.27,42.37,71327.0,42.28,42.38,42.27,42.37,71327.0
2022-05-25 13:35:00,42.37,42.49,42.36,42.44,66144.0,42.37,42.49,42.36,42.44,66144.0
2022-05-25 13:40:00,42.44,42.46,42.35,42.4,63328.0,42.44,42.46,42.35,42.4,63328.0
2022-05-25 13:45:00,42.41,42.45,42.34,42.41,49533.0,42.41,42.45,42.34,42.41,49533.0
2022-05-25 13:50:00,42.41,42.41,42.25,42.28,70160.0,42.41,42.41,42.25,42.28,70160.0
2022-05-25 13:55:00,42.3,42.34,42.26,42.31,55464.0,42.3,42.34,42.26,42.31,55464.0
2022-05-25 14:00:00,42.3,42.61,42.26,42.5,179419.0,42.3,42.61,42.26,42.5,179419.0
2022-05-25 14:05:00,42.5,42.54,41.91,42.08,158347.0,42.5,42.54,41.91,42.08,158347.0
2022-05-25 14:10:00,42.09,42.4,42.09,42.33,119697.0,42.09,42.4,42.09,42.33,119697.0
2022-05-25 14:15:00,42.35,42.5,42.28,42.33,104887.0,42.35,42.5,42.28,42.33,104887.0
2022-05-25 14:20:00,42.3,42.47,42.26,42.38,72787.0,42.3,42.47,42.26,42.38,72787.0
2022-05-25 14:25:00,42.39,42.58,42.33,42.57,81973.0,42.39,42.58,42.33,42.57,81973.0
2022-05-25 14:30:00,42.57,42.72,42.55,42.67,101096.0,42.57,42.72,42.55,42.67,101096.0
2022-05-25 14:35:00,42.68,42.74,42.6,42.62,101248.0,42.68,42.74,42.6,42.62,101248.0
2022-05-25 14:40:00,42.63,42.76,42.57,42.63,63051.0,42.63,42.76,42.57,42.63,63051.0
2022-05-25 14:45:00,42.65,42.7,42.6,42.63,86247.0,42.65,42.7,42.6,42.63,86247.0
2022-05-25 14:50:00,42.63,42.84,42.63,42.83,99010.0,42.63,42.84,42.63,42.83,99010.0
2022-05-25 14:55:00,42.83,42.87,42.8,42.84,91890.0,42.83,42.87,42.8,42.84,91890.0
2022-05-25 15:00:00,42.84,43.05,42.81,43.05,155683.0,42.84,43.05,42.81,43.05,155683.0
2022-05-25 15:05:00,43.04,43.13,42.97,43.1,198335.0,43.04,43.13,42.97,43.1,198335.0
2022-05-25 15:10:00,43.09,43.17,43.08,43.14,93368.0,43.09,43.17,43.08,43.14,93368.0
2022-05-25 15:15:00,43.13,43.14,43.03,43.07,120776.0,43.13,43.14,43.03,43.07,120776.0
2022-05-25 15:20:00,43.07,43.17,43.05,43.06,90570.0,43.07,43.17,43.05,43.06,90570.0
2022-05-25 15:25:00,43.05,43.12,43.03,43.09,113472.0,43.05,43.12,43.03,43.09,113472.0
2022-05-25 15:30:00,43.09,43.24,43.09,43.17,90100.0,43.09,43.24,43.09,43.17,90100.0
2022-05-25 15:35:00,43.17,43.17,43.03,43.07,97367.0,43.17,43.17,43.03,43.07,97367.0
2022-05-25 15:40:00,43.06,43.1,43.0,43.07,123611.0,43.06,43.1,43.0,43.07,123611.0
2022-05-25 15:45:00,43.07,43.07,42.86,42.89,336887.0,43.07,43.07,42.86,42.89,336887.0
2022-05-25 15:50:00,42.89,43.04,42.8,43.02,322067.0,42.89,43.04,42.8,43.02,322067.0
2022-05-25 15:55:00,43.02,43.15,43.01,43.06,307867.0,43.02,43.15,43.01,43.06,307867.0
2022-05-26 09:30:00,43.61,44.77,43.61,44.66,548508.0,43.61,44.77,43.61,44.66,548508.0
2022-05-26 09:35:00,44.65,44.89,44.22,44.24,280567.0,44.65,44.89,44.22,44.24,280567.0
2022-05-26 09:40:00,44.23,44.34,43.96,44.28,371431.0,44.23,44.34,43.96,44.28,371431.0
2022-05-26 09:45:00,44.3,44.48,44.2,44.32,227930.0,44.3,44.48,44.2,44.32,227930.0
2022-05-26 09:50:00,44.32,44.66,44.25,44.61,137839.0,44.32,44.66,44.25,44.61,137839.0
2022-05-26 09:55:00,44.59,44.71,44.52,44.7,145085.0,44.59,44.71,44.52,44.7,145085.0
2022-05-26 10:00:00,44.7,44.77,44.57,44.75,223018.0,44.7,44.77,44.57,44.75,223018.0
2022-05-26 10:05:00,44.74,44.91,44.65,44.78,154360.0,44.74,44.91,44.65,44.78,154360.0
2022-05-26 10:10:00,44.79,45.11,44.68,45.1,155216.0,44.79,45.11,44.68,45.1,155216.0
2022-05-26 10:15:00,45.09,45.28,45.08,45.27,173505.0,45.09,45.28,45.08,45.27,173505.0
2022-05-26 10:20:00,45.27,45.38,45.19,45.37,321598.0,45.27,45.38,45.19,45.37,321598.0
2022-05-26 10:25:00,45.38,45.41,45.14,45.18,201485.0,45.38,45.41,45.14,45.18,201485.0
2022-05-26 10:30:00,45.18,45.34,45.17,45.33,167672.0,45.18,45.34,45.17,45.33,167672.0
2022-05-26 10:35:00,45.32,45.64,45.3,45.63,226916.0,45.32,45.64,45.3,45.63,226916.0
2022-05-26 10:40:00,45.62,45.72,45.49,45.7,220249.0,45.62,45.72,45.49,45.7,220249.0
2022-05-26 10:45:00,45.7,45.77,45.62,45.73,98109.0,45.7,45.77,45.62,45.73,98109.0
2022-05-26 10:50:00,45.75,45.8,45.53,45.53,187711.0,45.75,45.8,45.53,45.53,187711.0
2022-05-26 10:55:00,45.55,45.62,45.5,45.58,94397.0,45.55,45.62,45.5,45.58,94397.0
2022-05-26 11:00:00,45.59,45.84,45.57,45.74,117404.0,45.59,45.84,45.57,45.74,117404.0
2022-05-26 11:05:00,45.74,45.88,45.71,45.78,115478.0,45.74,45.88,45.71,45.78,115478.0
2022-05-26 11:10:00,45.79,45.99,45.78,45.94,115352.0,45.79,45.99,45.78,45.94,115352.0
2022-05-26 11:15:00,45.94,45.97,45.87,45.96,100186.0,45.94,45.97,45.87,45.96,100186.0
2022-05-26 11:20:00,45.95,46.15,45.9,46.15,269935.0,45.95,46.15,45.9,46.15,269935.0
2022-05-26 11:25:00,46.15,46.24,46.03,46.24,257220.0,46.15,46.24,46.03,46.24,257220.0
2022-05-26 11:30:00,46.23,46.38,46.14,46.21,403276.0,46.23,46.38,46.14,46.21,403276.0
2022-05-26 11:35:00,46.21,46.42,46.19,46.35,229912.0,46.21,46.42,46.19,46.35,229912.0
2022-05-26 11:40:00,46.34,46.42,46.23,46.35,118136.0,46.34,46.42,46.23,46.35,118136.0
2022-05-26 11:45:00,46.37,46.38,46.15,46.19,209019.0,46.37,46.38,46.15,46.19,209019.0
2022-05-26 11:50:00,46.21,46.24,46.11,46.14,156454.0,46.21,46.24,46.11,46.14,156454.0
2022-05-26 11:55:00,46.14,46.22,46.07,46.17,108638.0,46.14,46.22,46.07,46.17,108638.0
2022-05-26 12:00:00,46.16,46.43,46.11,46.41,134819.0,46.16,46.43,46.11,46.41,134819.0
2022-05-26 12:05:00,46.42,46.43,46.34,46.37,76846.0,46.42,46.43,46.34,46.37,76846.0
2022-05-26 12:10:00,46.38,46.53,46.37,46.47,219369.0,46.38,46.53,46.37,46.47,219369.0
2022-05-26 12:15:00,46.47,46.59,46.39,46.59,79013.0,46.47,46.59,46.39,46.59,79013.0
2022-05-26 12:20:00,46.59,46.64,46.52,46.58,89244.0,46.59,46.64,46.52,46.58,89244.0
2022-05-26 12:25:00,46.57,46.58,46.48,46.55,74948.0,46.57,46.58,46.48,46.55,74948.0
2022-05-26 12:30:00,46.54,46.57,46.43,46.47,88630.0,46.54,46.57,46.43,46.47,88630.0
2022-05-26 12:35:00,46.48,46.55,46.39,46.55,70724.0,46.48,46.55,46.39,46.55,70724.0
2022-05-26 12:40:00,46.54,46.56,46.33,46.4,88545.0,46.54,46.56,46.33,46.4,88545.0
2022-05-26 12:45:00,46.4,46.49,46.38,46.44,84106.0,46.4,46.49,46.38,46.44,84106.0
2022-05-26 12:50:00,46.44,46.49,46.39,46.47,65120.0,46.44,46.49,46.39,46.47,65120.0
2022-05-26 12:55:00,46.46,46.49,46.4,46.48,55435.0,46.46,46.49,46.4,46.48,55435.0
2022-05-26 13:00:00,46.48,46.48,46.36,46.45,68862.0,46.48,46.48,46.36,46.45,68862.0
2022-05-26 13:05:00,46.45,46.54,46.4,46.54,161966.0,46.45,46.54,46.4,46.54,161966.0
2022-05-26 13:10:00,46.54,46.54,46.34,46.36,74419.0,46.54,46.54,46.34,46.36,74419.0
2022-05-26 13:15:00,46.36,46.36,46.15,46.29,248406.0,46.36,46.36,46.15,46.29,248406.0
2022-05-26 13:20:00,46.3,46.36,46.19,46.19,70654.0,46.3,46.36,46.19,46.19,70654.0
2022-05-26 13:25:00,46.19,46.21,46.06,46.07,128589.0,46.19,46.21,46.06,46.07,128589.0
2022-05-26 13:30:00,46.08,46.23,46.08,46.21,62366.0,46.08,46.23,46.08,46.21,62366.0
2022-05-26 13:35:00,46.2,46.2,46.07,46.12,82734.0,46.2,46.2,46.07,46.12,82734.0
2022-05-26 13:40:00,46.11,46.15,45.98,46.01,117239.0,46.11,46.15,45.98,46.01,117239.0
2022-05-26 13:45:00,46.01,46.14,45.99,46.14,120788.0,46.01,46.14,45.99,46.14,120788.0
2022-05-26 13:50:00,46.13,46.24,46.12,46.23,35462.0,46.13,46.24,46.12,46.23,35462.0
2022-05-26 13:55:00,46.24,46.29,46.18,46.29,105095.0,46.24,46.29,46.18,46.29,105095.0
2022-05-26 14:00:00,46.29,46.3,46.18,46.23,61917.0,46.29,46.3,46.18,46.23,61917.0
2022-05-26 14:05:00,46.23,46.26,46.15,46.24,65259.0,46.23,46.26,46.15,46.24,65259.0
2022-05-26 14:10:00,46.24,46.31,46.19,46.25,77125.0,46.24,46.31,46.19,46.25,77125.0
2022-05-26 14:15:00,46.23,46.29,46.21,46.25,30802.0,46.23,46.29,46.21,46.25,30802.0
2022-05-26 14:20:00,46.26,46.38,46.2,46.38,116319.0,46.26,46.38,46.2,46.38,116319.0
2022-05-26 14:25:00,46.37,46.43,46.31,46.4,81545.0,46.37,46.43,46.31,46.4,81545.0
2022-05-26 14:30:00,46.42,46.48,46.41,46.47,68064.0,46.42,46.48,46.41,46.47,68064.0
2022-05-26 14:35:00,46.47,46.48,46.32,46.41,132389.0,46.47,46.48,46.32,46.41,132389.0
2022-05-26 14:40:00,46.41,46.41,46.33,46.37,65275.0,46.41,46.41,46.33,46.37,65275.0
2022-05-26 14:45:00,46.36,46.38,46.31,46.34,45385.0,46.36,46.38,46.31,46.34,45385.0
2022-05-26 14:50:00,46.34,46.46,46.34,46.44,172380.0,46.34,46.46,46.34,46.44,172380.0
2022-05-26 14:55:00,46.43,46.5,46.39,46.48,82458.0,46.43,46.5,46.39,46.48,82458.0
2022-05-26 15:00:00,46.48,46.52,46.32,46.34,94309.0,46.48,46.52,46.32,46.34,94309.0
2022-05-26 15:05:00,46.34,46.43,46.33,46.39,69174.0,46.34,46.43,46.33,46.39,69174.0
2022-05-26 15:10:00,46.38,46.4,46.28,46.31,67863.0,46.38,46.4,46.28,46.31,67863.0
2022-05-26 15:15:00,46.32,46.35,46.12,46.23,133536.0,46.32,46.35,46.12,46.23,133536.0
2022-05-26 15:20:00,46.23,46.24,46.15,46.22,87390.0,46.23,46.24,46.15,46.22,87390.0
2022-05-26 15:25:00,46.23,46.3,46.14,46.27,94871.0,46.23,46.3,46.14,46.27,94871.0
2022-05-26 15:30:00,46.27,46.37,46.24,46.31,165246.0,46.27,46.37,46.24,46.31,165246.0
2022-05-26 15:35:00,46.3,46.3,46.17,46.24,157055.0,46.3,46.3,46.17,46.24,157055.0
2022-05-26 15:40:00,46.23,46.3,46.22,46.28,149898.0,46.23,46.3,46.22,46.28,149898.0
2022-05-26 15:45:00,46.29,46.3,46.15,46.28,217696.0,46.29,46.3,46.15,46.28,217696.0
2022-05-26 15:50:00,46.28,46.35,46.2,46.22,342754.0,46.28,46.35,46.2,46.22,342754.0
2022-05-26 15:55:00,46.22,46.28,46.05,46.06,545094.0,46.22,46.28,46.05,46.06,545094.0
2022-05-27 09:30:00,46.42,47.27,46.4,47.06,426276.0,46.42,47.27,46.4,47.06,426276.0
2022-05-27 09:35:00,47.06,47.57,47.05,47.34,357273.0,47.06,47.57,47.05,47.34,357273.0
2022-05-27 09:40:00,47.34,47.48,47.08,47.14,178035.0,47.34,47.48,47.08,47.14,178035.0
2022-05-27 09:45:00,47.16,47.48,47.07,47.37,201948.0,47.16,47.48,47.07,47.37,201948.0
2022-05-27 09:50:00,47.36,47.49,47.2,47.42,179227.0,47.36,47.49,47.2,47.42,179227.0
2022-05-27 09:55:00,47.42,47.67,47.38,47.6,181198.0,47.42,47.67,47.38,47.6,181198.0
2022-05-27 10:00:00,47.59,47.69,47.44,47.58,155246.0,47.59,47.69,47.44,47.58,155246.0
2022-05-27 10:05:00,47.59,47.59,47.41,47.55,116343.0,47.59,47.59,47.41,47.55,116343.0
2022-05-27 10:10:00,47.55,47.63,47.45,47.61,113694.0,47.55,47.63,47.45,47.61,113694.0
2022-05-27 10:15:00,47.6,47.77,47.57,47.7,128779.0,47.6,47.77,47.57,47.7,128779.0
2022-05-27 10:20:00,47.7,47.71,47.58,47.58,121012.0,47.7,47.71,47.58,47.58,121012.0
2022-05-27 10:25:00,47.57,47.6,47.44,47.58,121607.0,47.57,47.6,47.44,47.58,121607.0
2022-05-27 10:30:00,47.6,47.67,47.55,47.58,74897.0,47.6,47.67,47.55,47.58,74897.0
2022-05-27 10:35:00,47.59,47.65,47.43,47.44,90192.0,47.59,47.65,47.43,47.44,90192.0
2022-05-27 10:40:00,47.43,47.46,47.29,47.43,109820.0,47.43,47.46,47.29,47.43,109820.0
2022-05-27 10:45:00,47.43,47.49,47.33,47.43,107272.0,47.43,47.49,47.33,47.43,107272.0
2022-05-27 10:50:00,47.45,47.51,47.4,47.45,84008.0,47.45,47.51,47.4,47.45,84008.0
2022-05-27 10:55:00,47.46,47.49,47.3,47.32,71531.0,47.46,47.49,47.3,47.32,71531.0
2022-05-27 11:00:00,47.33,47.36,47.19,47.32,110987.0,47.33,47.36,47.19,47.32,110987.0
2022-05-27 11:05:00,47.31,47.5,47.26,47.44,68827.0,47.31,47.5,47.26,47.44,68827.0
2022-05-27 11:10:00,47.44,47.52,47.38,47.46,72931.0,47.44,47.52,47.38,47.46,72931.0
2022-05-27 11:15:00,47.46,47.64,47.45,47.63,92387.0,47.46,47.64,47.45,47.63,92387.0
2022-05-27 11:20:00,47.62,47.72,47.6,47.69,91495.0,47.62,47.72,47.6,47.69,91495.0
2022-05-27 11:25:00,47.69,47.77,47.57,47.75,98268.0,47.69,47.77,47.57,47.75,98268.0
2022-05-27 11:30:00,47.76,47.86,47.73,47.8,106785.0,47.76,47.86,47.73,47.8,106785.0
2022-05-27 11:35:00,47.8,47.87,47.74,47.84,76621.0,47.8,47.87,47.74,47.84,76621.0
2022-05-27 11:40:00,47.84,47.89,47.81,47.83,84722.0,47.84,47.89,47.81,47.83,84722.0
2022-05-27 11:45:00,47.84,47.89,47.79,47.83,90979.0,47.84,47.89,47.79,47.83,90979.0
2022-05-27 11:50:00,47.84,47.88,47.78,47.8,51947.0,47.84,47.88,47.78,47.8,51947.0
2022-05-27 11:55:00,47.8,47.87,47.75,47.81,91298.0,47.8,47.87,47.75,47.81,91298.0
2022-05-27 12:00:00,47.81,47.89,47.81,47.85,70466.0,47.81,47.89,47.81,47.85,70466.0
2022-05-27 12:05:00,47.86,47.89,47.82,47.89,43146.0,47.86,47.89,47.82,47.89,43146.0
2022-05-27 12:10:00,47.89,47.99,47.85,47.95,91410.0,47.89,47.99,47.85,47.95,91410.0
2022-05-27 12:15:00,47.94,47.97,47.72,47.82,121149.0,47.94,47.97,47.72,47.82,121149.0
2022-05-27 12:20:00,47.82,47.88,47.79,47.79,40037.0,47.82,47.88,47.79,47.79,40037.0
2022-05-27 12:25:00,47.78,47.92,47.77,47.92,57071.0,47.78,47.92,47.77,47.92,57071.0
2022-05-27 12:30:00,47.93,48.08,47.81,47.83,252047.0,47.93,48.08,47.81,47.83,252047.0
2022-05-27 12:35:00,47.82,47.83,47.71,47.75,98310.0,47.82,47.83,47.71,47.75,98310.0
2022-05-27 12:40:00,47.73,48.02,47.72,48.02,185172.0,47.73,48.02,47.72,48.02,185172.0
2022-05-27 12:45:00,48.01,48.12,47.99,48.0,126832.0,48.01,48.12,47.99,48.0,126832.0
2022-05-27 12:50:00,48.0,48.11,47.95,48.11,93220.0,48.0,48.11,47.95,48.11,93220.0
2022-05-27 12:55:00,48.11,48.19,48.11,48.16,92843.0,48.11,48.19,48.11,48.16,92843.0
2022-05-27 13:00:00,48.15,48.28,48.13,48.27,113725.0,48.15,48.28,48.13,48.27,113725.0
2022-05-27 13:05:00,48.27,48.28,48.21,48.26,55947.0,48.27,48.28,48.21,48.26,55947.0
2022-05-27 13:10:00,48.26,48.31,48.21,48.28,60336.0,48.26,48.31,48.21,48.28,60336.0
2022-05-27 13:15:00,48.28,48.3,48.19,48.27,74917.0,48.28,48.3,48.19,48.27,74917.0
2022-05-27 13:20:00,48.28,48.29,48.15,48.23,56011.0,48.28,48.29,48.15,48.23,56011.0
2022-05-27 13:25:00,48.23,48.25,48.13,48.14,59247.0,48.23,48.25,48.13,48.14,59247.0
2022-05-27 13:30:00,48.13,48.24,48.12,48.19,55399.0,48.13,48.24,48.12,48.19,55399.0
2022-05-27 13:35:00,48.19,48.25,48.17,48.24,47474.0,48.19,48.25,48.17,48.24,47474.0
2022-05-27 13:40:00,48.24,48.25,48.1,48.16,57324.0,48.24,48.25,48.1,48.16,57324.0
2022-05-27 13:45:00,48.16,48.26,48.14,48.25,51942.0,48.16,48.26,48.14,48.25,51942.0
2022-05-27 13:50:00,48.24,48.28,48.19,48.2,55831.0,48.24,48.28,48.19,48.2,55831.0
2022-05-27 13:55:00,48.19,48.27,48.17,48.23,52937.0,48.19,48.27,48.17,48.23,52937.0
2022-05-27 14:00:00,48.24,48.32,48.21,48.29,58923.0,48.24,48.32,48.21,48.29,58923.0
2022-05-27 14:05:00,48.28,48.31,48.24,48.3,41011.0,48.28,48.31,48.24,48.3,41011.0
2022-05-27 14:10:00,48.31,48.34,48.25,48.33,53118.0,48.31,48.34,48.25,48.33,53118.0
2022-05-27 14:15:00,48.34,48.42,48.32,48.41,79820.0,48.34,48.42,48.32,48.41,79820.0
2022-05-27 14:20:00,48.41,48.49,48.4,48.45,63584.0,48.41,48.49,48.4,48.45,63584.0
2022-05-27 14:25:00,48.45,48.47,48.42,48.46,40419.0,48.45,48.47,48.42,48.46,40419.0
2022-05-27 14:30:00,48.47,48.54,48.47,48.54,127413.0,48.47,48.54,48.47,48.54,127413.0
2022-05-27 14:35:00,48.53,48.61,48.51,48.55,86664.0,48.53,48.61,48.51,48.55,86664.0
2022-05-27 14:40:00,48.56,48.56,48.44,48.51,68002.0,48.56,48.56,48.44,48.51,68002.0
2022-05-27 14:45:00,48.52,48.56,48.5,48.56,76091.0,48.52,48.56,48.5,48.56,76091.0
2022-05-27 14:50:00,48.56,48.58,48.48,48.51,108867.0,48.56,48.58,48.48,48.51,108867.0
2022-05-27 14:55:00,48.52,48.57,48.51,48.56,63903.0,48.52,48.57,48.51,48.56,63903.0
2022-05-27 15:00:00,48.57,48.63,48.47,48.52,134245.0,48.57,48.63,48.47,48.52,134245.0
2022-05-27 15:05:00,48.52,48.58,48.5,48.52,78539.0,48.52,48.58,48.5,48.52,78539.0
2022-05-27 15:10:00,48.52,48.52,48.44,48.47,62632.0,48.52,48.52,48.44,48.47,62632.0
2022-05-27 15:15:00,48.48,48.49,48.36,48.39,111821.0,48.48,48.49,48.36,48.39,111821.0
2022-05-27 15:20:00,48.39,48.4,48.35,48.38,82128.0,48.39,48.4,48.35,48.38,82128.0
2022-05-27 15:25:00,48.38,48.42,48.32,48.4,79309.0,48.38,48.42,48.32,48.4,79309.0
2022-05-27 15:30:00,48.4,48.44,48.34,48.34,112727.0,48.4,48.44,48.34,48.34,112727.0
2022-05-27 15:35:00,48.35,48.36,48.17,48.18,173906.0,48.35,48.36,48.17,48.18,173906.0
2022-05-27 15:40:00,48.18,48.2,48.14,48.18,247635.0,48.18,48.2,48.14,48.18,247635.0
2022-05-27 15:45:00,48.18,48.19,48.02,48.09,226068.0,48.18,48.19,48.02,48.09,226068.0
2022-05-27 15:50:00,48.09,48.39,48.07,48.34,609413.0,48.09,48.39,48.07,48.34,609413.0
2022-05-27 15:55:00,48.34,48.42,48.32,48.41,429697.0,48.34,48.42,48.32,48.41,429697.0
2022-05-31 09:30:00,46.79,46.86,46.37,46.78,645943.0,46.79,46.86,46.37,46.78,645943.0
2022-05-31 09:35:00,46.76,47.38,46.68,47.04,256578.0,46.76,47.38,46.68,47.04,256578.0
2022-05-31 09:40:00,47.04,47.44,46.91,46.91,312468.0,47.04,47.44,46.91,46.91,312468.0
2022-05-31 09:45:00,46.92,47.56,46.92,47.27,238872.0,46.92,47.56,46.92,47.27,238872.0
2022-05-31 09:50:00,47.28,47.32,46.83,46.92,413631.0,47.28,47.32,46.83,46.92,413631.0
2022-05-31 09:55:00,46.9,47.16,46.81,46.83,398037.0,46.9,47.16,46.81,46.83,398037.0
2022-05-31 10:00:00,46.82,46.97,46.45,46.46,502692.0,46.82,46.97,46.45,46.46,502692.0
2022-05-31 10:05:00,46.46,46.54,46.32,46.38,289401.0,46.46,46.54,46.32,46.38,289401.0
2022-05-31 10:10:00,46.37,46.79,46.31,46.78,335873.0,46.37,46.79,46.31,46.78,335873.0
2022-05-31 10:15:00,46.78,47.44,46.77,47.43,282288.0,46.78,47.44,46.77,47.43,282288.0
2022-05-31 10:20:00,47.43,47.63,47.41,47.51,248585.0,47.43,47.63,47.41,47.51,248585.0
2022-05-31 10:25:00,47.52,47.75,47.46,47.5,323977.0,47.52,47.75,47.46,47.5,323977.0
2022-05-31 10:30:00,47.49,47.78,47.47,47.63,260863.0,47.49,47.78,47.47,47.63,260863.0
2022-05-31 10:35:00,47.61,47.66,47.32,47.62,311959.0,47.61,47.66,47.32,47.62,311959.0
2022-05-31 10:40:00,47.63,47.91,47.59,47.84,221318.0,47.63,47.91,47.59,47.84,221318.0
2022-05-31 10:45:00,47.84,47.88,47.69,47.73,217841.0,47.84,47.88,47.69,47.73,217841.0
2022-05-31 10:50:00,47.74,47.87,47.69,47.79,237703.0,47.74,47.87,47.69,47.79,237703.0
2022-05-31 10:55:00,47.81,47.86,47.65,47.74,192246.0,47.81,47.86,47.65,47.74,192246.0
2022-05-31 11:00:00,47.74,47.88,47.7,47.88,164909.0,47.74,47.88,47.7,47.88,164909.0
2022-05-31 11:05:00,47.88,47.91,47.54,47.7,155396.0,47.88,47.91,47.54,47.7,155396.0
2022-05-31 11:10:00,47.71,47.75,47.63,47.66,136170.0,47.71,47.75,47.63,47.66,136170.0
2022-05-31 11:15:00,47.63,47.72,47.53,47.64,122680.0,47.63,47.72,47.53,47.64,122680.0
2022-05-31 11:20:00,47.64,47.81,47.61,47.71,206030.0,47.64,47.81,47.61,47.71,206030.0
2022-05-31 11:25:00,47.7,47.84,47.62,47.63,112772.0,47.7,47.84,47.62,47.63,112772.0
2022-05-31 11:30:00,47.63,47.63,47.21,47.23,207570.0,47.63,47.63,47.21,47.23,207570.0
2022-05-31 11:35:00,47.23,47.46,47.19,47.46,115631.0,47.23,47.46,47.19,47.46,115631.0
2022-05-31 11:40:00,47.46,47.47,47.31,47.47,69377.0,47.46,47.47,47.31,47.47,69377.0
2022-05-31 11:45:00,47.47,47.64,47.46,47.63,117644.0,47.47,47.64,47.46,47.63,117644.0
2022-05-31 11:50:00,47.63,47.75,47.58,47.73,83558.0,47.63,47.75,47.58,47.73,83558.0
2022-05-31 11:55:00,47.73,47.82,47.69,47.82,102872.0,47.73,47.82,47.69,47.82,102872.0
2022-05-31 12:00:00,47.82,48.0,47.77,47.96,79425.0,47.82,48.0,47.77,47.96,79425.0
2022-05-31 12:05:00,47.96,47.97,47.87,47.91,61664.0,47.96,47.97,47.87,47.91,61664.0
2022-05-31 12:10:00,47.91,47.95,47.8,47.82,264849.0,47.91,47.95,47.8,47.82,264849.0
2022-05-31 12:15:00,47.8,47.87,47.7,47.79,222907.0,47.8,47.87,47.7,47.79,222907.0
2022-05-31 12:20:00,47.79,47.83,47.61,47.66,171967.0,47.79,47.83,47.61,47.66,171967.0
2022-05-31 12:25:00,47.66,47.82,47.63,47.77,222039.0,47.66,47.82,47.63,47.77,222039.0
2022-05-31 12:30:00,47.77,47.85,47.73,47.79,171852.0,47.77,47.85,47.73,47.79,171852.0
2022-05-31 12:35:00,47.8,47.99,47.78,47.98,220343.0,47.8,47.99,47.78,47.98,220343.0
2022-05-31 12:40:00,47.97,48.07,47.93,48.03,212517.0,47.97,48.07,47.93,48.03,212517.0
2022-05-31 12:45:00,48.02,48.1,47.9,47.95,160259.0,48.02,48.1,47.9,47.95,160259.0
2022-05-31 12:50:00,47.97,48.02,47.91,47.99,54273.0,47.97,48.02,47.91,47.99,54273.0
2022-05-31 12:55:00,48.0,48.07,47.95,47.97,104970.0,48.0,48.07,47.95,47.97,104970.0
2022-05-31 13:00:00,47.96,48.0,47.78,47.84,67714.0,47.96,48.0,47.78,47.84,67714.0
2022-05-31 13:05:00,47.84,48.04,47.83,48.01,58325.0,47.84,48.04,47.83,48.01,58325.0
2022-05-31 13:10:00,48.0,48.0,47.85,47.87,42220.0,48.0,48.0,47.85,47.87,42220.0
2022-05-31 13:15:00,47.87,47.87,47.65,47.67,48344.0,47.87,47.87,47.65,47.67,48344.0
2022-05-31 13:20:00,47.68,47.69,47.56,47.61,36693.0,47.68,47.69,47.56,47.61,36693.0
2022-05-31 13:25:00,47.61,47.69,47.55,47.64,34954.0,47.61,47.69,47.55,47.64,34954.0
2022-05-31 13:30:00,47.64,47.79,47.57,47.79,47126.0,47.64,47.79,47.57,47.79,47126.0
2022-05-31 13:35:00,47.78,47.84,47.67,47.77,48347.0,47.78,47.84,47.67,47.77,48347.0
2022-05-31 13:40:00,47.78,47.92,47.73,47.91,63718.0,47.78,47.92,47.73,47.91,63718.0
2022-05-31 13:45:00,47.91,47.95,47.85,47.93,39408.0,47.91,47.95,47.85,47.93,39408.0
2022-05-31 13:50:00,47.93,48.23,47.9,48.16,137256.0,47.93,48.23,47.9,48.16,137256.0
2022-05-31 13:55:00,48.17,48.34,48.16,48.33,104214.0,48.17,48.34,48.16,48.33,104214.0
2022-05-31 14:00:00,48.33,48.39,48.22,48.32,162494.0,48.33,48.39,48.22,48.32,162494.0
2022-05-31 14:05:00,48.31,48.41,48.23,48.39,95966.0,48.31,48.41,48.23,48.39,95966.0
2022-05-31 14:10:00,48.39,48.45,48.34,48.41,118258.0,48.39,48.45,48.34,48.41,118258.0
2022-05-31 14:15:00,48.39,48.45,48.32,48.45,66676.0,48.39,48.45,48.32,48.45,66676.0
2022-05-31 14:20:00,48.45,48.5,48.28,48.34,79374.0,48.45,48.5,48.28,48.34,79374.0
2022-05-31 14:25:00,48.33,48.34,48.24,48.29,57890.0,48.33,48.34,48.24,48.29,57890.0
2022-05-31 14:30:00,48.3,48.35,48.22,48.23,57382.0,48.3,48.35,48.22,48.23,57382.0
2022-05-31 14:35:00,48.24,48.33,48.22,48.25,54530.0,48.24,48.33,48.22,48.25,54530.0
2022-05-31 14:40:00,48.26,48.26,48.02,48.09,81158.0,48.26,48.26,48.02,48.09,81158.0
2022-05-31 14:45:00,48.08,48.08,47.86,47.95,123422.0,48.08,48.08,47.86,47.95,123422.0
2022-05-31 14:50:00,47.94,48.01,47.88,47.88,73782.0,47.94,48.01,47.88,47.88,73782.0
2022-05-31 14:55:00,47.88,47.97,47.83,47.9,100304.0,47.88,47.97,47.83,47.9,100304.0
2022-05-31 15:00:00,47.91,47.92,47.72,47.83,153281.0,47.91,47.92,47.72,47.83,153281.0
2022-05-31 15:05:00,47.84,47.95,47.79,47.93,121034.0,47.84,47.95,47.79,47.93,121034.0
2022-05-31 15:10:00,47.93,47.94,47.77,47.89,173304.0,47.93,47.94,47.77,47.89,173304.0
2022-05-31 15:15:00,47.88,48.01,47.85,47.87,184771.0,47.88,48.01,47.85,47.87,184771.0
2022-05-31 15:20:00,47.87,47.97,47.85,47.89,122534.0,47.87,47.97,47.85,47.89,122534.0
2022-05-31 15:25:00,47.89,47.92,47.82,47.85,62913.0,47.89,47.92,47.82,47.85,62913.0
2022-05-31 15:30:00,47.85,48.0,47.84,47.92,143316.0,47.85,48.0,47.84,47.92,143316.0
2022-05-31 15:35:00,47.92,47.92,47.71,47.73,124974.0,47.92,47.92,47.71,47.73,124974.0
2022-05-31 15:40:00,47.73,47.8,47.67,47.68,139520.0,47.73,47.8,47.67,47.68,139520.0
2022-05-31 15:45:00,47.68,47.76,47.63,47.66,194451.0,47.68,47.76,47.63,47.66,194451.0
2022-05-31 15:50:00,47.65,47.85,47.62,47.73,464919.0,47.65,47.85,47.62,47.73,464919.0
2022-05-31 15:55:00,47.73,47.79,47.57,47.63,388866.0,47.73,47.79,47.57,47.63,388866.0
2022-06-01 09:30:00,48.23,48.31,47.32,47.46,307754.0,48.23,48.31,47.32,47.46,307754.0
2022-06-01 09:35:00,47.43,47.45,46.76,46.82,385175.0,47.43,47.45,46.76,46.82,385175.0
2022-06-01 09:40:00,46.82,47.17,46.65,46.94,227221.0,46.82,47.17,46.65,46.94,227221.0
2022-06-01 09:45:00,46.95,47.07,46.64,46.83,371910.0,46.95,47.07,46.64,46.83,371910.0
2022-06-01 09:50:00,46.83,46.96,46.5,46.56,208198.0,46.83,46.96,46.5,46.56,208198.0
2022-06-01 09:55:00,46.56,46.64,46.3,46.45,180958.0,46.56,46.64,46.3,46.45,180958.0
2022-06-01 10:00:00,46.5,46.65,46.28,46.29,173702.0,46.5,46.65,46.28,46.29,173702.0
2022-06-01 10:05:00,46.28,46.35,46.05,46.09,204737.0,46.28,46.35,46.05,46.09,204737.0
2022-06-01 10:10:00,46.1,46.24,45.99,46.02,356818.0,46.1,46.24,45.99,46.02,356818.0
2022-06-01 10:15:00,46.01,46.03,45.71,45.78,249620.0,46.01,46.03,45.71,45.78,249620.0
2022-06-01 10:20:00,45.78,45.9,45.72,45.76,129329.0,45.78,45.9,45.72,45.76,129329.0
2022-06-01 10:25:00,45.75,45.79,45.64,45.69,107122.0,45.75,45.79,45.64,45.69,107122.0
2022-06-01 10:30:00,45.67,45.77,45.51,45.51,174807.0,45.67,45.77,45.51,45.51,174807.0
2022-06-01 10:35:00,45.51,45.56,45.43,45.55,186558.0,45.51,45.56,45.43,45.55,186558.0
2022-06-01 10:40:00,45.56,45.68,45.53,45.65,236025.0,45.56,45.68,45.53,45.65,236025.0
2022-06-01 10:45:00,45.66,45.71,45.48,45.48,146127.0,45.66,45.71,45.48,45.48,146127.0
2022-06-01 10:50:00,45.48,45.83,45.46,45.81,161836.0,45.48,45.83,45.46,45.81,161836.0
2022-06-01 10:55:00,45.81,45.89,45.76,45.78,120675.0,45.81,45.89,45.76,45.78,120675.0
2022-06-01 11:00:00,45.77,45.77,45.53,45.6,73980.0,45.77,45.77,45.53,45.6,73980.0
2022-06-01 11:05:00,45.61,45.72,45.51,45.52,95912.0,45.61,45.72,45.51,45.52,95912.0
2022-06-01 11:10:00,45.51,45.61,45.51,45.57,106761.0,45.51,45.61,45.51,45.57,106761.0
2022-06-01 11:15:00,45.56,45.61,45.44,45.44,164712.0,45.56,45.61,45.44,45.44,164712.0
2022-06-01 11:20:00,45.43,45.43,45.19,45.3,188451.0,45.43,45.43,45.19,45.3,188451.0
2022-06-01 11:25:00,45.3,45.37,45.23,45.33,103356.0,45.3,45.37,45.23,45.33,103356.0
2022-06-01 11:30:00,45.32,45.41,45.19,45.26,132591.0,45.32,45.41,45.19,45.26,132591.0
2022-06-01 11:35:00,45.27,45.32,45.2,45.2,145365.0,45.27,45.32,45.2,45.2,145365.0
2022-06-01 11:40:00,45.2,45.23,45.1,45.1,111436.0,45.2,45.23,45.1,45.1,111436.0
2022-06-01 11:45:00,45.1,45.22,45.07,45.13,103819.0,45.1,45.22,45.07,45.13,103819.0
2022-06-01 11:50:00,45.13,45.21,45.07,45.19,88690.0,45.13,45.21,45.07,45.19,88690.0
2022-06-01 11:55:00,45.2,45.23,44.95,44.95,184009.0,45.2,45.23,44.95,44.95,184009.0
2022-06-01 12:00:00,44.96,44.97,44.76,44.83,264191.0,44.96,44.97,44.76,44.83,264191.0
2022-06-01 12:05:00,44.83,44.86,44.73,44.74,138525.0,44.83,44.86,44.73,44.74,138525.0
2022-06-01 12:10:00,44.73,44.73,44.58,44.68,112301.0,44.73,44.73,44.58,44.68,112301.0
2022-06-01 12:15:00,44.69,44.91,44.68,44.87,95839.0,44.69,44.91,44.68,44.87,95839.0
2022-06-01 12:20:00,44.86,45.03,44.86,45.01,117013.0,44.86,45.03,44.86,45.01,117013.0
2022-06-01 12:25:00,45.02,45.11,44.93,44.94,79859.0,45.02,45.11,44.93,44.94,79859.0
2022-06-01 12:30:00,44.95,45.12,44.93,45.04,56295.0,44.95,45.12,44.93,45.04,56295.0
2022-06-01 12:35:00,45.02,45.09,45.01,45.05,43156.0,45.02,45.09,45.01,45.05,43156.0
2022-06-01 12:40:00,45.06,45.11,45.05,45.05,55936.0,45.06,45.11,45.05,45.05,55936.0
2022-06-01 12:45:00,45.05,45.06,44.9,44.93,68468.0,45.05,45.06,44.9,44.93,68468.0
2022-06-01 12:50:00,44.95,45.08,44.81,45.07,75799.0,44.95,45.08,44.81,45.07,75799.0
2022-06-01 12:55:00,45.07,45.14,44.99,45.09,76006.0,45.07,45.14,44.99,45.09,76006.0
2022-06-01 13:00:00,45.09,45.17,45.05,45.05,69347.0,45.09,45.17,45.05,45.05,69347.0
2022-06-01 13:05:00,45.06,45.22,45.06,45.21,55417.0,45.06,45.22,45.06,45.21,55417.0
2022-06-01 13:10:00,45.2,45.3,45.17,45.27,108393.0,45.2,45.3,45.17,45.27,108393.0
2022-06-01 13:15:00,45.28,45.45,45.26,45.37,112545.0,45.28,45.45,45.26,45.37,112545.0
2022-06-01 13:20:00,45.39,45.48,45.25,45.3,86503.0,45.39,45.48,45.25,45.3,86503.0
2022-06-01 13:25:00,45.3,45.44,45.29,45.43,48280.0,45.3,45.44,45.29,45.43,48280.0
2022-06-01 13:30:00,45.41,45.47,45.31,45.47,37954.0,45.41,45.47,45.31,45.47,37954.0
2022-06-01 13:35:00,45.47,45.62,45.45,45.59,79816.0,45.47,45.62,45.45,45.59,79816.0
2022-06-01 13:40:00,45.58,45.66,45.52,45.62,74870.0,45.58,45.66,45.52,45.62,74870.0
2022-06-01 13:45:00,45.63,45.65,45.54,45.57,68786.0,45.63,45.65,45.54,45.57,68786.0
2022-06-01 13:50:00,45.57,45.63,45.54,45.55,53345.0,45.57,45.63,45.54,45.55,53345.0
2022-06-01 13:55:00,45.54,45.66,45.54,45.55,46115.0,45.54,45.66,45.54,45.55,46115.0
2022-06-01 14:00:00,45.54,45.63,45.51,45.59,96531.0,45.54,45.63,45.51,45.59,96531.0
2022-06-01 14:05:00,45.59,45.65,45.53,45.6,64522.0,45.59,45.65,45.53,45.6,64522.0
2022-06-01 14:10:00,45.61,45.68,45.55,45.62,45800.0,45.61,45.68,45.55,45.62,45800.0
2022-06-01 14:15:00,45.61,45.68,45.54,45.59,60834.0,45.61,45.68,45.54,45.59,60834.0
2022-06-01 14:20:00,45.6,45.81,45.52,45.8,90199.0,45.6,45.81,45.52,45.8,90199.0
2022-06-01 14:25:00,45.8,45.99,45.78,45.89,109722.0,45.8,45.99,45.78,45.89,109722.0
2022-06-01 14:30:00,45.92,45.94,45.83,45.86,54176.0,45.92,45.94,45.83,45.86,54176.0
2022-06-01 14:35:00,45.86,45.88,45.76,45.76,63110.0,45.86,45.88,45.76,45.76,63110.0
2022-06-01 14:40:00,45.75,45.88,45.74,45.87,59597.0,45.75,45.88,45.74,45.87,59597.0
2022-06-01 14:45:00,45.88,45.91,45.74,45.8,81092.0,45.88,45.91,45.74,45.8,81092.0
2022-06-01 14:50:00,45.79,45.79,45.64,45.66,67680.0,45.79,45.79,45.64,45.66,67680.0
2022-06-01 14:55:00,45.65,45.67,45.53,45.61,75433.0,45.65,45.67,45.53,45.61,75433.0
2022-06-01 15:00:00,45.61,45.66,45.35,45.43,383758.0,45.61,45.66,45.35,45.43,383758.0
2022-06-01 15:05:00,45.42,45.57,45.42,45.5,90994.0,45.42,45.57,45.42,45.5,90994.0
2022-06-01 15:10:00,45.48,45.71,45.44,45.7,167040.0,45.48,45.71,45.44,45.7,167040.0
2022-06-01 15:15:00,45.7,45.82,45.66,45.8,92392.0,45.7,45.82,45.66,45.8,92392.0
2022-06-01 15:20:00,45.79,45.79,45.67,45.72,87366.0,45.79,45.79,45.67,45.72,87366.0
2022-06-01 15:25:00,45.73,45.75,45.64,45.71,54665.0,45.73,45.75,45.64,45.71,54665.0
2022-06-01 15:30:00,45.71,45.71,45.58,45.61,94268.0,45.71,45.71,45.58,45.61,94268.0
2022-06-01 15:35:00,45.6,45.78,45.56,45.77,112334.0,45.6,45.78,45.56,45.77,112334.0
2022-06-01 15:40:00,45.77,45.83,45.69,45.7,90768.0,45.77,45.83,45.69,45.7,90768.0
2022-06-01 15:45:00,45.7,45.79,45.61,45.73,177974.0,45.7,45.79,45.61,45.73,177974.0
2022-06-01 15:50:00,45.73,45.84,45.59,45.61,255688.0,45.73,45.84,45.59,45.61,255688.0
2022-06-01 15:55:00,45.61,45.65,45.47,45.48,376411.0,45.61,45.65,45.47,45.48,376411.0
2022-06-02 09:30:00,45.44,45.98,44.0,45.79,329752.0,45.44,45.98,44.0,45.79,329752.0
2022-06-02 09:35:00,45.8,46.1,45.52,46.06,211942.0,45.8,46.1,45.52,46.06,211942.0
2022-06-02 09:40:00,46.06,46.06,45.63,45.8,261665.0,46.06,46.06,45.63,45.8,261665.0
2022-06-02 09:45:00,45.79,45.89,45.55,45.88,169203.0,45.79,45.89,45.55,45.88,169203.0
2022-06-02 09:50:00,45.89,45.89,45.44,45.53,121552.0,45.89,45.89,45.44,45.53,121552.0
2022-06-02 09:55:00,45.54,45.54,45.05,45.32,138757.0,45.54,45.54,45.05,45.32,138757.0
2022-06-02 10:00:00,45.29,45.54,45.2,45.38,117447.0,45.29,45.54,45.2,45.38,117447.0
2022-06-02 10:05:00,45.4,45.41,45.16,45.21,159132.0,45.4,45.41,45.16,45.21,159132.0
2022-06-02 10:10:00,45.22,45.64,45.22,45.52,121431.0,45.22,45.64,45.22,45.52,121431.0
2022-06-02 10:15:00,45.51,45.52,45.13,45.14,121534.0,45.51,45.52,45.13,45.14,121534.0
2022-06-02 10:20:00,45.15,45.27,45.03,45.14,122110.0,45.15,45.27,45.03,45.14,122110.0
2022-06-02 10:25:00,45.1,45.28,45.08,45.25,102595.0,45.1,45.28,45.08,45.25,102595.0
2022-06-02 10:30:00,45.25,45.37,45.13,45.28,111444.0,45.25,45.37,45.13,45.28,111444.0
2022-06-02 10:35:00,45.28,45.38,45.21,45.27,62737.0,45.28,45.38,45.21,45.27,62737.0
2022-06-02 10:40:00,45.29,45.35,45.16,45.2,77179.0,45.29,45.35,45.16,45.2,77179.0
2022-06-02 10:45:00,45.2,45.25,45.07,45.13,62868.0,45.2,45.25,45.07,45.13,62868.0
2022-06-02 10:50:00,45.1,45.22,45.06,45.18,51379.0,45.1,45.22,45.06,45.18,51379.0
2022-06-02 10:55:00,45.19,45.35,45.19,45.3,92225.0,45.19,45.35,45.19,45.3,92225.0
2022-06-02 11:00:00,45.29,45.43,45.22,45.37,90387.0,45.29,45.43,45.22,45.37,90387.0
2022-06-02 11:05:00,45.38,45.4,45.28,45.35,63125.0,45.38,45.4,45.28,45.35,63125.0
2022-06-02 11:10:00,45.34,45.56,45.34,45.51,117723.0,45.34,45.56,45.34,45.51,117723.0
2022-06-02 11:15:00,45.52,45.53,45.33,45.33,104100.0,45.52,45.53,45.33,45.33,104100.0
2022-06-02 11:20:00,45.33,45.56,45.31,45.56,182167.0,45.33,45.56,45.31,45.56,182167.0
2022-06-02 11:25:00,45.55,45.64,45.46,45.64,99810.0,45.55,45.64,45.46,45.64,99810.0
2022-06-02 11:30:00,45.65,45.68,45.43,45.45,97871.0,45.65,45.68,45.43,45.45,97871.0
2022-06-02 11:35:00,45.44,45.45,45.31,45.45,78055.0,45.44,45.45,45.31,45.45,78055.0
2022-06-02 11:40:00,45.45,45.66,45.44,45.57,60759.0,45.45,45.66,45.44,45.57,60759.0
2022-06-02 11:45:00,45.58,45.7,45.52,45.7,48484.0,45.58,45.7,45.52,45.7,48484.0
2022-06-02 11:50:00,45.69,45.7,45.54,45.58,82376.0,45.69,45.7,45.54,45.58,82376.0
2022-06-02 11:55:00,45.59,45.61,45.45,45.46,41184.0,45.59,45.61,45.45,45.46,41184.0
2022-06-02 12:00:00,45.46,45.53,45.39,45.5,50153.0,45.46,45.53,45.39,45.5,50153.0
2022-06-02 12:05:00,45.51,45.55,45.41,45.41,48638.0,45.51,45.55,45.41,45.41,48638.0
2022-06-02 12:10:00,45.41,45.5,45.4,45.45,33450.0,45.41,45.5,45.4,45.45,33450.0
2022-06-02 12:15:00,45.47,45.59,45.45,45.54,84781.0,45.47,45.59,45.45,45.54,84781.0
2022-06-02 12:20:00,45.53,45.68,45.52,45.68,52955.0,45.53,45.68,45.52,45.68,52955.0
2022-06-02 12:25:00,45.68,45.77,45.68,45.74,44696.0,45.68,45.77,45.68,45.74,44696.0
2022-06-02 12:30:00,45.76,45.88,45.72,45.87,54918.0,45.76,45.88,45.72,45.87,54918.0
2022-06-02 12:35:00,45.87,45.88,45.81,45.86,45103.0,45.87,45.88,45.81,45.86,45103.0
2022-06-02 12:40:00,45.86,45.86,45.67,45.67,106973.0,45.86,45.86,45.67,45.67,106973.0
2022-06-02 12:45:00,45.66,45.7,45.62,45.68,33635.0,45.66,45.7,45.62,45.68,33635.0
2022-06-02 12:50:00,45.69,45.79,45.68,45.75,54153.0,45.69,45.79,45.68,45.75,54153.0
2022-06-02 12:55:00,45.74,45.78,45.7,45.75,45203.0,45.74,45.78,45.7,45.75,45203.0
2022-06-02 13:00:00,45.75,45.86,45.73,45.86,39232.0,45.75,45.86,45.73,45.86,39232.0
2022-06-02 13:05:00,45.85,45.85,45.75,45.77,25779.0,45.85,45.85,45.75,45.77,25779.0
2022-06-02 13:10:00,45.76,45.79,45.66,45.73,27715.0,45.76,45.79,45.66,45.73,27715.0
2022-06-02 13:15:00,45.72,45.8,45.69,45.79,24691.0,45.72,45.8,45.69,45.79,24691.0
2022-06-02 13:20:00,45.76,45.79,45.73,45.75,81716.0,45.76,45.79,45.73,45.75,81716.0
2022-06-02 13:25:00,45.76,45.93,45.69,45.9,108684.0,45.76,45.93,45.69,45.9,108684.0
2022-06-02 13:30:00,45.89,45.93,45.85,45.93,34879.0,45.89,45.93,45.85,45.93,34879.0
2022-06-02 13:35:00,45.93,45.97,45.86,45.9,28696.0,45.93,45.97,45.86,45.9,28696.0
2022-06-02 13:40:00,45.91,45.92,45.81,45.89,47648.0,45.91,45.92,45.81,45.89,47648.0
2022-06-02 13:45:00,45.9,45.98,45.86,45.94,34474.0,45.9,45.98,45.86,45.94,34474.0
2022-06-02 13:50:00,45.94,45.99,45.87,45.97,45033.0,45.94,45.99,45.87,45.97,45033.0
2022-06-02 13:55:00,45.96,45.96,45.89,45.94,62166.0,45.96,45.96,45.89,45.94,62166.0
2022-06-02 14:00:00,45.94,46.02,45.9,45.97,94444.0,45.94,46.02,45.9,45.97,94444.0
2022-06-02 14:05:00,45.98,46.05,45.97,46.04,46812.0,45.98,46.05,45.97,46.04,46812.0
2022-06-02 14:10:00,46.03,46.07,45.98,46.04,64074.0,46.03,46.07,45.98,46.04,64074.0
2022-06-02 14:15:00,46.04,46.06,45.95,46.0,60964.0,46.04,46.06,45.95,46.0,60964.0
2022-06-02 14:20:00,45.98,46.04,45.95,46.02,42799.0,45.98,46.04,45.95,46.02,42799.0
2022-06-02 14:25:00,46.02,46.02,45.89,45.95,53909.0,46.02,46.02,45.89,45.95,53909.0
2022-06-02 14:30:00,45.94,45.97,45.88,45.94,53247.0,45.94,45.97,45.88,45.94,53247.0
2022-06-02 14:35:00,45.94,46.01,45.91,45.98,51613.0,45.94,46.01,45.91,45.98,51613.0
2022-06-02 14:40:00,45.98,45.98,45.92,45.94,22344.0,45.98,45.98,45.92,45.94,22344.0
2022-06-02 14:45:00,45.94,46.01,45.9,45.95,50969.0,45.94,46.01,45.9,45.95,50969.0
2022-06-02 14:50:00,45.94,46.01,45.9,45.95,47122.0,45.94,46.01,45.9,45.95,47122.0
2022-06-02 14:55:00,45.94,45.94,45.82,45.83,64697.0,45.94,45.94,45.82,45.83,64697.0
2022-06-02 15:00:00,45.81,45.91,45.8,45.87,52163.0,45.81,45.91,45.8,45.87,52163.0
2022-06-02 15:05:00,45.86,45.9,45.79,45.82,32451.0,45.86,45.9,45.79,45.82,32451.0
2022-06-02 15:10:00,45.81,45.82,45.74,45.75,45742.0,45.81,45.82,45.74,45.75,45742.0
2022-06-02 15:15:00,45.75,45.77,45.68,45.72,66154.0,45.75,45.77,45.68,45.72,66154.0
2022-06-02 15:20:00,45.72,45.75,45.66,45.72,86239.0,45.72,45.75,45.66,45.72,86239.0
2022-06-02 15:25:00,45.73,45.79,45.65,45.73,77025.0,45.73,45.79,45.65,45.73,77025.0
2022-06-02 15:30:00,45.72,45.76,45.67,45.71,87907.0,45.72,45.76,45.67,45.71,87907.0
2022-06-02 15:35:00,45.72,45.76,45.65,45.67,74776.0,45.72,45.76,45.65,45.67,74776.0
2022-06-02 15:40:00,45.67,45.73,45.64,45.72,87482.0,45.67,45.73,45.64,45.72,87482.0
2022-06-02 15:45:00,45.72,45.72,45.63,45.66,117925.0,45.72,45.72,45.63,45.66,117925.0
2022-06-02 15:50:00,45.66,45.81,45.66,45.75,242936.0,45.66,45.81,45.66,45.75,242936.0
2022-06-02 15:55:00,45.74,45.83,45.71,45.77,413761.0,45.74,45.83,45.71,45.77,413761.0
2022-06-03 09:30:00,44.89,44.9,44.32,44.66,464615.0,44.89,44.9,44.32,44.66,464615.0
2022-06-03 09:35:00,44.67,44.73,44.24,44.56,260295.0,44.67,44.73,44.24,44.56,260295.0
2022-06-03 09:40:00,44.56,44.77,44.38,44.55,182953.0,44.56,44.77,44.38,44.55,182953.0
2022-06-03 09:45:00,44.57,44.61,44.25,44.36,205320.0,44.57,44.61,44.25,44.36,205320.0
2022-06-03 09:50:00,44.33,44.57,44.2,44.57,202251.0,44.33,44.57,44.2,44.57,202251.0
2022-06-03 09:55:00,44.57,44.87,44.53,44.78,126734.0,44.57,44.87,44.53,44.78,126734.0
2022-06-03 10:00:00,44.79,44.91,44.6,44.66,151394.0,44.79,44.91,44.6,44.66,151394.0
2022-06-03 10:05:00,44.63,44.7,44.5,44.55,86639.0,44.63,44.7,44.5,44.55,86639.0
2022-06-03 10:10:00,44.54,44.55,44.36,44.5,148010.0,44.54,44.55,44.36,44.5,148010.0
2022-06-03 10:15:00,44.5,44.52,44.35,44.38,78807.0,44.5,44.52,44.35,44.38,78807.0
2022-06-03 10:20:00,44.38,44.46,44.21,44.35,78304.0,44.38,44.46,44.21,44.35,78304.0
2022-06-03 10:25:00,44.34,44.44,44.28,44.39,64317.0,44.34,44.44,44.28,44.39,64317.0
2022-06-03 10:30:00,44.35,44.36,44.11,44.21,110467.0,44.35,44.36,44.11,44.21,110467.0
2022-06-03 10:35:00,44.22,44.29,44.03,44.07,108152.0,44.22,44.29,44.03,44.07,108152.0
2022-06-03 10:40:00,44.07,44.09,43.91,43.98,176892.0,44.07,44.09,43.91,43.98,176892.0
2022-06-03 10:45:00,43.99,44.13,43.93,44.05,110429.0,43.99,44.13,43.93,44.05,110429.0
2022-06-03 10:50:00,44.04,44.05,43.86,43.87,98127.0,44.04,44.05,43.86,43.87,98127.0
2022-06-03 10:55:00,43.86,43.91,43.82,43.86,62644.0,43.86,43.91,43.82,43.86,62644.0
2022-06-03 11:00:00,43.85,43.86,43.59,43.62,189566.0,43.85,43.86,43.59,43.62,189566.0
2022-06-03 11:05:00,43.62,43.67,43.55,43.59,115007.0,43.62,43.67,43.55,43.59,115007.0
2022-06-03 11:10:00,43.58,43.64,43.48,43.48,145451.0,43.58,43.64,43.48,43.48,145451.0
2022-06-03 11:15:00,43.47,43.59,43.44,43.55,119300.0,43.47,43.59,43.44,43.55,119300.0
2022-06-03 11:20:00,43.54,43.59,43.44,43.45,71681.0,43.54,43.59,43.44,43.45,71681.0
2022-06-03 11:25:00,43.45,43.55,43.41,43.48,80813.0,43.45,43.55,43.41,43.48,80813.0
2022-06-03 11:30:00,43.48,43.81,43.45,43.8,134475.0,43.48,43.81,43.45,43.8,134475.0
2022-06-03 11:35:00,43.81,43.87,43.74,43.87,50051.0,43.81,43.87,43.74,43.87,50051.0
2022-06-03 11:40:00,43.86,43.9,43.77,43.77,85258.0,43.86,43.9,43.77,43.77,85258.0
2022-06-03 11:45:00,43.77,43.81,43.65,43.8,234884.0,43.77,43.81,43.65,43.8,234884.0
2022-06-03 11:50:00,43.79,43.79,43.63,43.68,69647.0,43.79,43.79,43.63,43.68,69647.0
2022-06-03 11:55:00,43.66,43.92,43.65,43.85,60589.0,43.66,43.92,43.65,43.85,60589.0
2022-06-03 12:00:00,43.86,44.01,43.84,43.91,79037.0,43.86,44.01,43.84,43.91,79037.0
2022-06-03 12:05:00,43.91,43.97,43.79,43.82,56206.0,43.91,43.97,43.79,43.82,56206.0
2022-06-03 12:10:00,43.83,43.92,43.79,43.86,36874.0,43.83,43.92,43.79,43.86,36874.0
2022-06-03 12:15:00,43.86,43.95,43.79,43.8,43956.0,43.86,43.95,43.79,43.8,43956.0
2022-06-03 12:20:00,43.8,44.06,43.79,44.0,88118.0,43.8,44.06,43.79,44.0,88118.0
2022-06-03 12:25:00,44.0,44.14,43.99,44.14,64363.0,44.0,44.14,43.99,44.14,64363.0
2022-06-03 12:30:00,44.14,44.2,44.04,44.09,54929.0,44.14,44.2,44.04,44.09,54929.0
2022-06-03 12:35:00,44.09,44.17,44.08,44.14,75346.0,44.09,44.17,44.08,44.14,75346.0
2022-06-03 12:40:00,44.14,44.14,43.99,44.01,58455.0,44.14,44.14,43.99,44.01,58455.0
2022-06-03 12:45:00,44.01,44.11,44.0,44.05,40677.0,44.01,44.11,44.0,44.05,40677.0
2022-06-03 12:50:00,44.03,44.15,43.99,44.14,66936.0,44.03,44.15,43.99,44.14,66936.0
2022-06-03 12:55:00,44.13,44.36,44.13,44.35,96266.0,44.13,44.36,44.13,44.35,96266.0
2022-06-03 13:00:00,44.36,44.66,44.26,44.65,211538.0,44.36,44.66,44.26,44.65,211538.0
2022-06-03 13:05:00,44.65,44.67,44.51,44.58,120778.0,44.65,44.67,44.51,44.58,120778.0
2022-06-03 13:10:00,44.57,44.63,44.45,44.46,65839.0,44.57,44.63,44.45,44.46,65839.0
2022-06-03 13:15:00,44.48,44.49,44.29,44.33,72657.0,44.48,44.49,44.29,44.33,72657.0
2022-06-03 13:20:00,44.33,44.49,44.3,44.48,85377.0,44.33,44.49,44.3,44.48,85377.0
2022-06-03 13:25:00,44.5,44.5,44.38,44.46,62546.0,44.5,44.5,44.38,44.46,62546.0
2022-06-03 13:30:00,44.46,44.49,44.4,44.48,73851.0,44.46,44.49,44.4,44.48,73851.0
2022-06-03 13:35:00,44.5,44.53,44.43,44.46,70567.0,44.5,44.53,44.43,44.46,70567.0
2022-06-03 13:40:00,44.47,44.47,44.17,44.18,108500.0,44.47,44.47,44.17,44.18,108500.0
2022-06-03 13:45:00,44.18,44.27,44.14,44.24,60623.0,44.18,44.27,44.14,44.24,60623.0
2022-06-03 13:50:00,44.24,44.31,44.22,44.24,45561.0,44.24,44.31,44.22,44.24,45561.0
2022-06-03 13:55:00,44.24,44.29,44.21,44.26,29675.0,44.24,44.29,44.21,44.26,29675.0
2022-06-03 14:00:00,44.24,44.32,44.18,44.26,107502.0,44.24,44.32,44.18,44.26,107502.0
2022-06-03 14:05:00,44.25,44.29,44.2,44.23,67919.0,44.25,44.29,44.2,44.23,67919.0
2022-06-03 14:10:00,44.22,44.31,44.17,44.26,97189.0,44.22,44.31,44.17,44.26,97189.0
2022-06-03 14:15:00,44.25,44.39,44.24,44.38,46167.0,44.25,44.39,44.24,44.38,46167.0
2022-06-03 14:20:00,44.39,44.39,44.27,44.29,38824.0,44.39,44.39,44.27,44.29,38824.0
2022-06-03 14:25:00,44.3,44.49,44.3,44.49,31217.0,44.3,44.49,44.3,44.49,31217.0
2022-06-03 14:30:00,44.49,44.49,44.33,44.34,36680.0,44.49,44.49,44.33,44.34,36680.0
2022-06-03 14:35:00,44.34,44.34,44.22,44.26,63390.0,44.34,44.34,44.22,44.26,63390.0
2022-06-03 14:40:00,44.26,44.31,44.22,44.31,39789.0,44.26,44.31,44.22,44.31,39789.0
2022-06-03 14:45:00,44.3,44.33,44.25,44.29,34022.0,44.3,44.33,44.25,44.29,34022.0
2022-06-03 14:50:00,44.27,44.28,44.19,44.27,79531.0,44.27,44.28,44.19,44.27,79531.0
2022-06-03 14:55:00,44.27,44.32,44.24,44.27,35649.0,44.27,44.32,44.24,44.27,35649.0
2022-06-03 15:00:00,44.26,44.36,44.24,44.33,79117.0,44.26,44.36,44.24,44.33,79117.0
2022-06-03 15:05:00,44.32,44.35,44.23,44.29,93078.0,44.32,44.35,44.23,44.29,93078.0
2022-06-03 15:10:00,44.29,44.35,44.09,44.1,95367.0,44.29,44.35,44.09,44.1,95367.0
2022-06-03 15:15:00,44.11,44.12,44.03,44.12,85649.0,44.11,44.12,44.03,44.12,85649.0
2022-06-03 15:20:00,44.12,44.22,44.11,44.2,85293.0,44.12,44.22,44.11,44.2,85293.0
2022-06-03 15:25:00,44.2,44.37,44.19,44.37,130020.0,44.2,44.37,44.19,44.37,130020.0
2022-06-03 15:30:00,44.36,44.36,44.26,44.27,81561.0,44.36,44.36,44.26,44.27,81561.0
2022-06-03 15:35:00,44.27,44.35,44.22,44.23,122754.0,44.27,44.35,44.22,44.23,122754.0
2022-06-03 15:40:00,44.23,44.27,44.12,44.16,154543.0,44.23,44.27,44.12,44.16,154543.0
2022-06-03 15:45:00,44.16,44.22,44.14,44.16,171980.0,44.16,44.22,44.14,44.16,171980.0
2022-06-03 15:50:00,44.16,44.41,44.11,44.41,329904.0,44.16,44.41,44.11,44.41,329904.0
2022-06-03 15:55:00,44.41,44.54,44.4,44.43,474952.0,44.41,44.54,44.4,44.43,474952.0
2022-06-06 09:30:00,45.02,45.38,44.86,44.98,333054.0,45.02,45.38,44.86,44.98,333054.0
2022-06-06 09:35:00,44.95,44.95,44.28,44.42,168555.0,44.95,44.95,44.28,44.42,168555.0
2022-06-06 09:40:00,44.44,44.68,44.3,44.4,139292.0,44.44,44.68,44.3,44.4,139292.0
2022-06-06 09:45:00,44.39,44.62,44.13,44.61,153390.0,44.39,44.62,44.13,44.61,153390.0
2022-06-06 09:50:00,44.61,44.76,44.43,44.72,94626.0,44.61,44.76,44.43,44.72,94626.0
2022-06-06 09:55:00,44.71,44.96,44.69,44.92,114069.0,44.71,44.96,44.69,44.92,114069.0
2022-06-06 10:00:00,44.96,45.16,44.88,45.1,144737.0,44.96,45.16,44.88,45.1,144737.0
2022-06-06 10:05:00,45.09,45.26,45.01,45.1,116986.0,45.09,45.26,45.01,45.1,116986.0
2022-06-06 10:10:00,45.09,45.16,44.95,45.03,126669.0,45.09,45.16,44.95,45.03,126669.0
2022-06-06 10:15:00,45.04,45.07,44.9,44.99,90037.0,45.04,45.07,44.9,44.99,90037.0
2022-06-06 10:20:00,45.0,45.11,44.88,45.0,106389.0,45.0,45.11,44.88,45.0,106389.0
2022-06-06 10:25:00,45.0,45.07,44.94,45.02,103965.0,45.0,45.07,44.94,45.02,103965.0
2022-06-06 10:30:00,45.03,45.09,44.83,44.85,79667.0,45.03,45.09,44.83,44.85,79667.0
2022-06-06 10:35:00,44.83,44.93,44.71,44.77,102750.0,44.83,44.93,44.71,44.77,102750.0
2022-06-06 10:40:00,44.8,44.9,44.74,44.88,70464.0,44.8,44.9,44.74,44.88,70464.0
2022-06-06 10:45:00,44.88,44.94,44.84,44.85,53977.0,44.88,44.94,44.84,44.85,53977.0
2022-06-06 10:50:00,44.86,44.93,44.66,44.66,72016.0,44.86,44.93,44.66,44.66,72016.0
2022-06-06 10:55:00,44.67,44.72,44.6,44.66,82004.0,44.67,44.72,44.6,44.66,82004.0
2022-06-06 11:00:00,44.67,44.78,44.62,44.68,69669.0,44.67,44.78,44.62,44.68,69669.0
2022-06-06 11:05:00,44.69,44.78,44.64,44.69,66086.0,44.69,44.78,44.64,44.69,66086.0
2022-06-06 11:10:00,44.68,44.73,44.6,44.72,94020.0,44.68,44.73,44.6,44.72,94020.0
2022-06-06 11:15:00,44.72,44.74,44.43,44.45,232116.0,44.72,44.74,44.43,44.45,232116.0
2022-06-06 11:20:00,44.44,44.65,44.44,44.58,76168.0,44.44,44.65,44.44,44.58,76168.0
2022-06-06 11:25:00,44.57,44.73,44.57,44.7,52805.0,44.57,44.73,44.57,44.7,52805.0
2022-06-06 11:30:00,44.69,44.75,44.63,44.69,59860.0,44.69,44.75,44.63,44.69,59860.0
2022-06-06 11:35:00,44.69,44.81,44.61,44.77,75015.0,44.69,44.81,44.61,44.77,75015.0
2022-06-06 11:40:00,44.78,44.92,44.74,44.91,54696.0,44.78,44.92,44.74,44.91,54696.0
2022-06-06 11:45:00,44.93,44.99,44.87,44.87,70245.0,44.93,44.99,44.87,44.87,70245.0
2022-06-06 11:50:00,44.87,44.97,44.82,44.9,69191.0,44.87,44.97,44.82,44.9,69191.0
2022-06-06 11:55:00,44.91,44.95,44.84,44.93,41416.0,44.91,44.95,44.84,44.93,41416.0
2022-06-06 12:00:00,44.91,45.0,44.73,44.81,96462.0,44.91,45.0,44.73,44.81,96462.0
2022-06-06 12:05:00,44.82,44.86,44.64,44.64,60506.0,44.82,44.86,44.64,44.64,60506.0
2022-06-06 12:10:00,44.65,44.65,44.51,44.57,100159.0,44.65,44.65,44.51,44.57,100159.0
2022-06-06 12:15:00,44.56,44.67,44.5,44.64,88024.0,44.56,44.67,44.5,44.64,88024.0
2022-06-06 12:20:00,44.63,44.72,44.63,44.66,45296.0,44.63,44.72,44.63,44.66,45296.0
2022-06-06 12:25:00,44.65,44.73,44.62,44.63,53184.0,44.65,44.73,44.62,44.63,53184.0
2022-06-06 12:30:00,44.62,44.73,44.5,44.72,213614.0,44.62,44.73,44.5,44.72,213614.0
2022-06-06 12:35:00,44.7,44.75,44.65,44.73,81042.0,44.7,44.75,44.65,44.73,81042.0
2022-06-06 12:40:00,44.72,44.8,44.7,44.8,31236.0,44.72,44.8,44.7,44.8,31236.0
2022-06-06 12:45:00,44.8,44.83,44.76,44.83,65735.0,44.8,44.83,44.76,44.83,65735.0
2022-06-06 12:50:00,44.82,44.83,44.68,44.76,44208.0,44.82,44.83,44.68,44.76,44208.0
2022-06-06 12:55:00,44.76,44.86,44.74,44.86,43734.0,44.76,44.86,44.74,44.86,43734.0
2022-06-06 13:00:00,44.85,44.86,44.75,44.77,41606.0,44.85,44.86,44.75,44.77,41606.0
2022-06-06 13:05:00,44.77,44.87,44.76,44.82,22358.0,44.77,44.87,44.76,44.82,22358.0
2022-06-06 13:10:00,44.84,44.85,44.65,44.76,77830.0,44.84,44.85,44.65,44.76,77830.0
2022-06-06 13:15:00,44.76,44.78,44.66,44.72,48605.0,44.76,44.78,44.66,44.72,48605.0
2022-06-06 13:20:00,44.7,44.77,44.65,44.71,39975.0,44.7,44.77,44.65,44.71,39975.0
2022-06-06 13:25:00,44.7,44.74,44.65,44.73,33400.0,44.7,44.74,44.65,44.73,33400.0
2022-06-06 13:30:00,44.71,44.78,44.68,44.78,33083.0,44.71,44.78,44.68,44.78,33083.0
2022-06-06 13:35:00,44.77,44.93,44.74,44.88,64529.0,44.77,44.93,44.74,44.88,64529.0
2022-06-06 13:40:00,44.88,44.99,44.87,44.99,29386.0,44.88,44.99,44.87,44.99,29386.0
2022-06-06 13:45:00,44.98,44.99,44.91,44.98,34538.0,44.98,44.99,44.91,44.98,34538.0
2022-06-06 13:50:00,44.99,45.08,44.97,45.01,85253.0,44.99,45.08,44.97,45.01,85253.0
2022-06-06 13:55:00,45.02,45.1,45.01,45.09,49456.0,45.02,45.1,45.01,45.09,49456.0
2022-06-06 14:00:00,45.09,45.13,45.01,45.13,52338.0,45.09,45.13,45.01,45.13,52338.0
2022-06-06 14:05:00,45.13,45.17,45.02,45.08,34888.0,45.13,45.17,45.02,45.08,34888.0
2022-06-06 14:10:00,45.08,45.1,45.01,45.02,33022.0,45.08,45.1,45.01,45.02,33022.0
2022-06-06 14:15:00,45.01,45.03,44.92,44.96,59570.0,45.01,45.03,44.92,44.96,59570.0
2022-06-06 14:20:00,44.95,44.95,44.8,44.85,47260.0,44.95,44.95,44.8,44.85,47260.0
2022-06-06 14:25:00,44.84,44.86,44.71,44.77,50934.0,44.84,44.86,44.71,44.77,50934.0
2022-06-06 14:30:00,44.74,44.77,44.69,44.74,44929.0,44.74,44.77,44.69,44.74,44929.0
2022-06-06 14:35:00,44.75,44.77,44.56,44.62,48537.0,44.75,44.77,44.56,44.62,48537.0
2022-06-06 14:40:00,44.62,44.65,44.56,44.59,32782.0,44.62,44.65,44.56,44.59,32782.0
2022-06-06 14:45:00,44.59,44.66,44.58,44.59,50306.0,44.59,44.66,44.58,44.59,50306.0
2022-06-06 14:50:00,44.6,44.6,44.46,44.58,69470.0,44.6,44.6,44.46,44.58,69470.0
2022-06-06 14:55:00,44.57,44.67,44.55,44.64,50686.0,44.57,44.67,44.55,44.64,50686.0
2022-06-06 15:00:00,44.65,44.69,44.57,44.63,46653.0,44.65,44.69,44.57,44.63,46653.0
2022-06-06 15:05:00,44.63,44.65,44.55,44.62,34104.0,44.63,44.65,44.55,44.62,34104.0
2022-06-06 15:10:00,44.61,44.66,44.56,44.63,19817.0,44.61,44.66,44.56,44.63,19817.0
2022-06-06 15:15:00,44.63,44.69,44.58,44.58,38312.0,44.63,44.69,44.58,44.58,38312.0
2022-06-06 15:20:00,44.57,44.66,44.53,44.64,32923.0,44.57,44.66,44.53,44.64,32923.0
2022-06-06 15:25:00,44.63,44.69,44.63,44.69,29287.0,44.63,44.69,44.63,44.69,29287.0
2022-06-06 15:30:00,44.68,44.77,44.66,44.76,68752.0,44.68,44.77,44.66,44.76,68752.0
2022-06-06 15:35:00,44.76,44.8,44.68,44.77,100006.0,44.76,44.8,44.68,44.77,100006.0
2022-06-06 15:40:00,44.76,44.88,44.73,44.81,114816.0,44.76,44.88,44.73,44.81,114816.0
2022-06-06 15:45:00,44.81,44.85,44.68,44.73,80022.0,44.81,44.85,44.68,44.73,80022.0
2022-06-06 15:50:00,44.73,44.87,44.73,44.84,222472.0,44.73,44.87,44.73,44.84,222472.0
2022-06-06 15:55:00,44.84,44.9,44.74,44.76,310489.0,44.84,44.9,44.74,44.76,310489.0
2022-06-07 09:30:00,44.5,44.84,44.16,44.67,316673.0,44.5,44.84,44.16,44.67,316673.0
2022-06-07 09:35:00,44.7,44.94,44.6,44.73,174974.0,44.7,44.94,44.6,44.73,174974.0
2022-06-07 09:40:00,44.78,44.8,44.44,44.47,247374.0,44.78,44.8,44.44,44.47,247374.0
2022-06-07 09:45:00,44.49,44.63,44.36,44.45,135490.0,44.49,44.63,44.36,44.45,135490.0
2022-06-07 09:50:00,44.47,44.79,44.44,44.62,130951.0,44.47,44.79,44.44,44.62,130951.0
2022-06-07 09:55:00,44.65,44.78,44.46,44.53,98984.0,44.65,44.78,44.46,44.53,98984.0
2022-06-07 10:00:00,44.53,44.8,44.44,44.8,69531.0,44.53,44.8,44.44,44.8,69531.0
2022-06-07 10:05:00,44.78,44.95,44.73,44.81,132352.0,44.78,44.95,44.73,44.81,132352.0
2022-06-07 10:10:00,44.8,44.83,44.68,44.79,77486.0,44.8,44.83,44.68,44.79,77486.0
2022-06-07 10:15:00,44.79,44.88,44.62,44.87,151042.0,44.79,44.88,44.62,44.87,151042.0
2022-06-07 10:20:00,44.88,45.02,44.79,44.9,122881.0,44.88,45.02,44.79,44.9,122881.0
2022-06-07 10:25:00,44.9,45.19,44.86,45.13,124449.0,44.9,45.19,44.86,45.13,124449.0
2022-06-07 10:30:00,45.14,45.28,45.13,45.28,174540.0,45.14,45.28,45.13,45.28,174540.0
2022-06-07 10:35:00,45.28,45.36,45.16,45.36,100425.0,45.28,45.36,45.16,45.36,100425.0
2022-06-07 10:40:00,45.37,45.46,45.29,45.34,143869.0,45.37,45.46,45.29,45.34,143869.0
2022-06-07 10:45:00,45.36,45.58,45.36,45.56,163920.0,45.36,45.58,45.36,45.56,163920.0
2022-06-07 10:50:00,45.55,45.62,45.42,45.44,136730.0,45.55,45.62,45.42,45.44,136730.0
2022-06-07 10:55:00,45.44,45.6,45.42,45.43,151535.0,45.44,45.6,45.42,45.43,151535.0
2022-06-07 11:00:00,45.43,45.59,45.43,45.5,157412.0,45.43,45.59,45.43,45.5,157412.0
2022-06-07 11:05:00,45.51,45.69,45.44,45.67,132875.0,45.51,45.69,45.44,45.67,132875.0
2022-06-07 11:10:00,45.67,45.75,45.62,45.73,67363.0,45.67,45.75,45.62,45.73,67363.0
2022-06-07 11:15:00,45.73,45.74,45.61,45.63,104156.0,45.73,45.74,45.61,45.63,104156.0
2022-06-07 11:20:00,45.63,45.66,45.43,45.47,183069.0,45.63,45.66,45.43,45.47,183069.0
2022-06-07 11:25:00,45.48,45.53,45.39,45.51,99821.0,45.48,45.53,45.39,45.51,99821.0
2022-06-07 11:30:00,45.5,45.51,45.41,45.47,81967.0,45.5,45.51,45.41,45.47,81967.0
2022-06-07 11:35:00,45.48,45.49,45.32,45.46,91822.0,45.48,45.49,45.32,45.46,91822.0
2022-06-07 11:40:00,45.45,45.45,45.35,45.39,34416.0,45.45,45.45,45.35,45.39,34416.0
2022-06-07 11:45:00,45.36,45.42,45.21,45.22,60319.0,45.36,45.42,45.21,45.22,60319.0
2022-06-07 11:50:00,45.22,45.32,45.19,45.28,36763.0,45.22,45.32,45.19,45.28,36763.0
2022-06-07 11:55:00,45.28,45.39,45.28,45.36,59881.0,45.28,45.39,45.28,45.36,59881.0
2022-06-07 12:00:00,45.37,45.48,45.34,45.43,45458.0,45.37,45.48,45.34,45.43,45458.0
2022-06-07 12:05:00,45.42,45.44,45.31,45.41,29734.0,45.42,45.44,45.31,45.41,29734.0
2022-06-07 12:10:00,45.42,45.43,45.33,45.38,22322.0,45.42,45.43,45.33,45.38,22322.0
2022-06-07 12:15:00,45.38,45.39,45.24,45.27,31980.0,45.38,45.39,45.24,45.27,31980.0
2022-06-07 12:20:00,45.26,45.3,45.12,45.14,90683.0,45.26,45.3,45.12,45.14,90683.0
2022-06-07 12:25:00,45.14,45.17,45.08,45.1,41137.0,45.14,45.17,45.08,45.1,41137.0
2022-06-07 12:30:00,45.11,45.14,45.01,45.11,73381.0,45.11,45.14,45.01,45.11,73381.0
2022-06-07 12:35:00,45.13,45.3,45.08,45.28,46414.0,45.13,45.3,45.08,45.28,46414.0
2022-06-07 12:40:00,45.28,45.41,45.28,45.4,55738.0,45.28,45.41,45.28,45.4,55738.0
2022-06-07 12:45:00,45.4,45.5,45.4,45.48,46380.0,45.4,45.5,45.4,45.48,46380.0
2022-06-07 12:50:00,45.48,45.53,45.41,45.5,51735.0,45.48,45.53,45.41,45.5,51735.0
2022-06-07 12:55:00,45.49,45.52,45.45,45.51,33385.0,45.49,45.52,45.45,45.51,33385.0
2022-06-07 13:00:00,45.52,45.59,45.47,45.58,34633.0,45.52,45.59,45.47,45.58,34633.0
2022-06-07 13:05:00,45.57,45.6,45.49,45.59,28540.0,45.57,45.6,45.49,45.59,28540.0
2022-06-07 13:10:00,45.59,45.61,45.55,45.58,23137.0,45.59,45.61,45.55,45.58,23137.0
2022-06-07 13:15:00,45.59,45.64,45.56,45.58,38693.0,45.59,45.64,45.56,45.58,38693.0
2022-06-07 13:20:00,45.58,45.63,45.55,45.62,40919.0,45.58,45.63,45.55,45.62,40919.0
2022-06-07 13:25:00,45.61,45.66,45.55,45.66,32288.0,45.61,45.66,45.55,45.66,32288.0
2022-06-07 13:30:00,45.66,45.68,45.53,45.59,41179.0,45.66,45.68,45.53,45.59,41179.0
2022-06-07 13:35:00,45.58,45.61,45.55,45.57,25529.0,45.58,45.61,45.55,45.57,25529.0
2022-06-07 13:40:00,45.57,45.59,45.53,45.54,21472.0,45.57,45.59,45.53,45.54,21472.0
2022-06-07 13:45:00,45.53,45.61,45.51,45.61,58616.0,45.53,45.61,45.51,45.61,58616.0
2022-06-07 13:50:00,45.61,45.63,45.57,45.59,44387.0,45.61,45.63,45.57,45.59,44387.0
2022-06-07 13:55:00,45.58,45.6,45.53,45.55,79955.0,45.58,45.6,45.53,45.55,79955.0
2022-06-07 14:00:00,45.55,45.55,45.47,45.53,39570.0,45.55,45.55,45.47,45.53,39570.0
2022-06-07 14:05:00,45.54,45.72,45.51,45.72,65703.0,45.54,45.72,45.51,45.72,65703.0
2022-06-07 14:10:00,45.72,45.93,45.72,45.92,93365.0,45.72,45.93,45.72,45.92,93365.0
2022-06-07 14:15:00,45.92,45.95,45.86,45.87,57293.0,45.92,45.95,45.86,45.87,57293.0
2022-06-07 14:20:00,45.88,45.88,45.83,45.84,49909.0,45.88,45.88,45.83,45.84,49909.0
2022-06-07 14:25:00,45.85,45.94,45.82,45.94,66215.0,45.85,45.94,45.82,45.94,66215.0
2022-06-07 14:30:00,45.94,46.05,45.89,46.03,79003.0,45.94,46.05,45.89,46.03,79003.0
2022-06-07 14:35:00,46.04,46.08,45.99,46.05,59515.0,46.04,46.08,45.99,46.05,59515.0
2022-06-07 14:40:00,46.04,46.1,45.95,45.99,73191.0,46.04,46.1,45.95,45.99,73191.0
2022-06-07 14:45:00,45.99,46.0,45.9,45.91,63318.0,45.99,46.0,45.9,45.91,63318.0
2022-06-07 14:50:00,45.9,46.03,45.88,46.01,56449.0,45.9,46.03,45.88,46.01,56449.0
2022-06-07 14:55:00,46.0,46.05,45.94,46.05,47106.0,46.0,46.05,45.94,46.05,47106.0
2022-06-07 15:00:00,46.05,46.16,46.03,46.12,68496.0,46.05,46.16,46.03,46.12,68496.0
2022-06-07 15:05:00,46.11,46.15,46.07,46.08,66360.0,46.11,46.15,46.07,46.08,66360.0
2022-06-07 15:10:00,46.08,46.12,45.97,45.98,73324.0,46.08,46.12,45.97,45.98,73324.0
2022-06-07 15:15:00,45.98,46.13,45.97,46.11,106589.0,45.98,46.13,45.97,46.11,106589.0
2022-06-07 15:20:00,46.11,46.18,46.08,46.17,55797.0,46.11,46.18,46.08,46.17,55797.0
2022-06-07 15:25:00,46.18,46.21,46.12,46.21,50709.0,46.18,46.21,46.12,46.21,50709.0
2022-06-07 15:30:00,46.21,46.35,46.2,46.35,111877.0,46.21,46.35,46.2,46.35,111877.0
2022-06-07 15:35:00,46.34,46.39,46.27,46.34,118706.0,46.34,46.39,46.27,46.34,118706.0
2022-06-07 15:40:00,46.34,46.44,46.32,46.43,191807.0,46.34,46.44,46.32,46.43,191807.0
2022-06-07 15:45:00,46.42,46.48,46.33,46.47,265957.0,46.42,46.48,46.33,46.47,265957.0
2022-06-07 15:50:00,46.47,46.56,46.44,46.53,320301.0,46.47,46.56,46.44,46.53,320301.0
2022-06-07 15:55:00,46.53,46.58,46.42,46.45,481309.0,46.53,46.58,46.42,46.45,481309.0
2022-06-08 09:30:00,45.45,45.75,45.21,45.59,302589.0,45.45,45.75,45.21,45.59,302589.0
2022-06-08 09:35:00,45.59,46.0,45.54,45.99,190257.0,45.59,46.0,45.54,45.99,190257.0
2022-06-08 09:40:00,45.99,46.02,45.71,45.95,162383.0,45.99,46.02,45.71,45.95,162383.0
2022-06-08 09:45:00,45.93,46.28,45.9,46.26,163634.0,45.93,46.28,45.9,46.26,163634.0
2022-06-08 09:50:00,46.26,46.27,46.02,46.12,118170.0,46.26,46.27,46.02,46.12,118170.0
2022-06-08 09:55:00,46.12,46.3,46.08,46.14,139081.0,46.12,46.3,46.08,46.14,139081.0
2022-06-08 10:00:00,46.13,46.19,45.9,45.98,123656.0,46.13,46.19,45.9,45.98,123656.0
2022-06-08 10:05:00,45.95,45.95,45.79,45.84,105297.0,45.95,45.95,45.79,45.84,105297.0
2022-06-08 10:10:00,45.84,45.84,45.5,45.52,110004.0,45.84,45.84,45.5,45.52,110004.0
2022-06-08 10:15:00,45.51,45.53,45.37,45.45,245682.0,45.51,45.53,45.37,45.45,245682.0
2022-06-08 10:20:00,45.46,45.63,45.44,45.53,131477.0,45.46,45.63,45.44,45.53,131477.0
2022-06-08 10:25:00,45.52,45.52,45.37,45.48,95215.0,45.52,45.52,45.37,45.48,95215.0
2022-06-08 10:30:00,45.48,45.53,45.4,45.45,94436.0,45.48,45.53,45.4,45.45,94436.0
2022-06-08 10:35:00,45.46,45.58,45.42,45.48,73632.0,45.46,45.58,45.42,45.48,73632.0
2022-06-08 10:40:00,45.48,45.62,45.42,45.49,73346.0,45.48,45.62,45.42,45.49,73346.0
2022-06-08 10:45:00,45.47,45.67,45.47,45.59,59349.0,45.47,45.67,45.47,45.59,59349.0
2022-06-08 10:50:00,45.59,45.64,45.48,45.48,46014.0,45.59,45.64,45.48,45.48,46014.0
2022-06-08 10:55:00,45.46,45.49,45.37,45.43,68416.0,45.46,45.49,45.37,45.43,68416.0
2022-06-08 11:00:00,45.45,45.45,45.3,45.33,119699.0,45.45,45.45,45.3,45.33,119699.0
2022-06-08 11:05:00,45.31,45.41,45.31,45.4,42242.0,45.31,45.41,45.31,45.4,42242.0
2022-06-08 11:10:00,45.4,45.59,45.38,45.59,56314.0,45.4,45.59,45.38,45.59,56314.0
2022-06-08 11:15:00,45.59,45.59,45.48,45.54,41856.0,45.59,45.59,45.48,45.54,41856.0
2022-06-08 11:20:00,45.53,45.66,45.51,45.58,105502.0,45.53,45.66,45.51,45.58,105502.0
2022-06-08 11:25:00,45.57,45.61,45.46,45.48,32825.0,45.57,45.61,45.46,45.48,32825.0
2022-06-08 11:30:00,45.47,45.65,45.47,45.63,36114.0,45.47,45.65,45.47,45.63,36114.0
2022-06-08 11:35:00,45.65,45.68,45.56,45.61,49260.0,45.65,45.68,45.56,45.61,49260.0
2022-06-08 11:40:00,45.62,45.66,45.42,45.43,55962.0,45.62,45.66,45.42,45.43,55962.0
2022-06-08 11:45:00,45.43,45.52,45.42,45.49,30263.0,45.43,45.52,45.42,45.49,30263.0
2022-06-08 11:50:00,45.49,45.53,45.45,45.48,22925.0,45.49,45.53,45.45,45.48,22925.0
2022-06-08 11:55:00,45.46,45.52,45.43,45.44,23611.0,45.46,45.52,45.43,45.44,23611.0
2022-06-08 12:00:00,45.43,45.57,45.42,45.44,39863.0,45.43,45.57,45.42,45.44,39863.0
2022-06-08 12:05:00,45.44,45.45,45.28,45.3,99226.0,45.44,45.45,45.28,45.3,99226.0
2022-06-08 12:10:00,45.31,45.33,45.26,45.31,66771.0,45.31,45.33,45.26,45.31,66771.0
2022-06-08 12:15:00,45.31,45.36,45.26,45.35,38271.0,45.31,45.36,45.26,45.35,38271.0
2022-06-08 12:20:00,45.38,45.38,45.18,45.22,116640.0,45.38,45.38,45.18,45.22,116640.0
2022-06-08 12:25:00,45.23,45.23,45.05,45.12,119640.0,45.23,45.23,45.05,45.12,119640.0
2022-06-08 12:30:00,45.12,45.12,44.92,44.99,88239.0,45.12,45.12,44.92,44.99,88239.0
2022-06-08 12:35:00,44.99,45.01,44.82,44.82,85437.0,44.99,45.01,44.82,44.82,85437.0
2022-06-08 12:40:00,44.81,44.88,44.76,44.77,68217.0,44.81,44.88,44.76,44.77,68217.0
2022-06-08 12:45:00,44.77,44.89,44.69,44.86,124342.0,44.77,44.89,44.69,44.86,124342.0
2022-06-08 12:50:00,44.87,44.88,44.8,44.81,60493.0,44.87,44.88,44.8,44.81,60493.0
2022-06-08 12:55:00,44.81,44.89,44.77,44.86,50050.0,44.81,44.89,44.77,44.86,50050.0
2022-06-08 13:00:00,44.87,44.87,44.76,44.8,65546.0,44.87,44.87,44.76,44.8,65546.0
2022-06-08 13:05:00,44.78,44.88,44.78,44.88,35235.0,44.78,44.88,44.78,44.88,35235.0
2022-06-08 13:10:00,44.87,44.94,44.81,44.88,42416.0,44.87,44.94,44.81,44.88,42416.0
2022-06-08 13:15:00,44.85,45.0,44.85,44.98,56570.0,44.85,45.0,44.85,44.98,56570.0
2022-06-08 13:20:00,44.97,44.97,44.82,44.85,38383.0,44.97,44.97,44.82,44.85,38383.0
2022-06-08 13:25:00,44.84,44.86,44.75,44.76,74296.0,44.84,44.86,44.75,44.76,74296.0
2022-06-08 13:30:00,44.75,44.76,44.65,44.68,39218.0,44.75,44.76,44.65,44.68,39218.0
2022-06-08 13:35:00,44.68,44.68,44.56,44.6,51367.0,44.68,44.68,44.56,44.6,51367.0
2022-06-08 13:40:00,44.59,44.71,44.55,44.67,87258.0,44.59,44.71,44.55,44.67,87258.0
2022-06-08 13:45:00,44.69,44.79,44.65,44.72,41136.0,44.69,44.79,44.65,44.72,41136.0
2022-06-08 13:50:00,44.73,44.8,44.62,44.76,94694.0,44.73,44.8,44.62,44.76,94694.0
2022-06-08 13:55:00,44.76,44.79,44.73,44.75,108801.0,44.76,44.79,44.73,44.75,108801.0
2022-06-08 14:00:00,44.76,44.83,44.75,44.78,46621.0,44.76,44.83,44.75,44.78,46621.0
2022-06-08 14:05:00,44.78,44.8,44.7,44.73,47736.0,44.78,44.8,44.7,44.73,47736.0
2022-06-08 14:10:00,44.73,44.79,44.68,44.78,29527.0,44.73,44.79,44.68,44.78,29527.0
2022-06-08 14:15:00,44.78,44.8,44.69,44.7,26764.0,44.78,44.8,44.69,44.7,26764.0
2022-06-08 14:20:00,44.7,44.79,44.69,44.77,48072.0,44.7,44.79,44.69,44.77,48072.0
2022-06-08 14:25:00,44.77,44.79,44.63,44.72,90043.0,44.77,44.79,44.63,44.72,90043.0
2022-06-08 14:30:00,44.7,44.78,44.64,44.64,34685.0,44.7,44.78,44.64,44.64,34685.0
2022-06-08 14:35:00,44.63,44.71,44.61,44.69,36989.0,44.63,44.71,44.61,44.69,36989.0
2022-06-08 14:40:00,44.7,44.81,44.69,44.8,42126.0,44.7,44.81,44.69,44.8,42126.0
2022-06-08 14:45:00,44.78,44.85,44.71,44.74,70959.0,44.78,44.85,44.71,44.74,70959.0
2022-06-08 14:50:00,44.73,44.76,44.68,44.7,42449.0,44.73,44.76,44.68,44.7,42449.0
2022-06-08 14:55:00,44.69,44.73,44.67,44.69,39143.0,44.69,44.73,44.67,44.69,39143.0
2022-06-08 15:00:00,44.68,44.68,44.59,44.66,75884.0,44.68,44.68,44.59,44.66,75884.0
2022-06-08 15:05:00,44.65,44.67,44.58,44.63,93499.0,44.65,44.67,44.58,44.63,93499.0
2022-06-08 15:10:00,44.62,44.72,44.61,44.66,57725.0,44.62,44.72,44.61,44.66,57725.0
2022-06-08 15:15:00,44.67,44.68,44.6,44.64,68854.0,44.67,44.68,44.6,44.64,68854.0
2022-06-08 15:20:00,44.65,44.71,44.63,44.68,58885.0,44.65,44.71,44.63,44.68,58885.0
2022-06-08 15:25:00,44.68,44.7,44.64,44.65,39345.0,44.68,44.7,44.64,44.65,39345.0
2022-06-08 15:30:00,44.66,44.71,44.6,44.71,87080.0,44.66,44.71,44.6,44.71,87080.0
2022-06-08 15:35:00,44.7,44.79,44.7,44.73,121482.0,44.7,44.79,44.7,44.73,121482.0
2022-06-08 15:40:00,44.73,44.75,44.67,44.7,94031.0,44.73,44.75,44.67,44.7,94031.0
2022-06-08 15:45:00,44.7,44.72,44.52,44.53,178271.0,44.7,44.72,44.52,44.53,178271.0
2022-06-08 15:50:00,44.53,44.61,44.5,44.59,305718.0,44.53,44.61,44.5,44.59,305718.0
2022-06-08 15:55:00,44.6,44.63,44.58,44.61,360722.0,44.6,44.63,44.58,44.61,360722.0
2022-06-09 09:30:00,44.31,44.56,43.94,44.29,203398.0,44.31,44.56,43.94,44.29,203398.0
2022-06-09 09:35:00,44.3,44.35,43.8,43.81,135434.0,44.3,44.35,43.8,43.81,135434.0
2022-06-09 09:40:00,43.82,43.95,43.51,43.57,180265.0,43.82,43.95,43.51,43.57,180265.0
2022-06-09 09:45:00,43.57,43.75,43.52,43.6,153080.0,43.57,43.75,43.52,43.6,153080.0
2022-06-09 09:50:00,43.63,43.76,43.47,43.5,219852.0,43.63,43.76,43.47,43.5,219852.0
2022-06-09 09:55:00,43.51,43.58,43.4,43.47,177700.0,43.51,43.58,43.4,43.47,177700.0
2022-06-09 10:00:00,43.47,43.69,43.44,43.48,175409.0,43.47,43.69,43.44,43.48,175409.0
2022-06-09 10:05:00,43.45,43.52,43.13,43.13,149298.0,43.45,43.52,43.13,43.13,149298.0
2022-06-09 10:10:00,43.13,43.17,43.0,43.12,335744.0,43.13,43.17,43.0,43.12,335744.0
2022-06-09 10:15:00,43.12,43.35,43.1,43.35,274883.0,43.12,43.35,43.1,43.35,274883.0
2022-06-09 10:20:00,43.37,43.57,43.36,43.57,116136.0,43.37,43.57,43.36,43.57,116136.0
2022-06-09 10:25:00,43.57,43.59,43.4,43.5,114273.0,43.57,43.59,43.4,43.5,114273.0
2022-06-09 10:30:00,43.51,43.71,43.51,43.59,89564.0,43.51,43.71,43.51,43.59,89564.0
2022-06-09 10:35:00,43.59,43.71,43.54,43.58,67600.0,43.59,43.71,43.54,43.58,67600.0
2022-06-09 10:40:00,43.57,43.6,43.25,43.29,128247.0,43.57,43.6,43.25,43.29,128247.0
2022-06-09 10:45:00,43.29,43.29,43.18,43.22,118426.0,43.29,43.29,43.18,43.22,118426.0
2022-06-09 10:50:00,43.2,43.21,43.01,43.08,140917.0,43.2,43.21,43.01,43.08,140917.0
2022-06-09 10:55:00,43.08,43.12,42.95,42.98,294232.0,43.08,43.12,42.95,42.98,294232.0
2022-06-09 11:00:00,42.96,43.03,42.92,42.98,95704.0,42.96,43.03,42.92,42.98,95704.0
2022-06-09 11:05:00,42.98,43.02,42.9,43.02,77172.0,42.98,43.02,42.9,43.02,77172.0
2022-06-09 11:10:00,43.01,43.18,43.0,43.13,193604.0,43.01,43.18,43.0,43.13,193604.0
2022-06-09 11:15:00,43.14,43.21,43.09,43.21,99994.0,43.14,43.21,43.09,43.21,99994.0
2022-06-09 11:20:00,43.2,43.52,43.2,43.52,147811.0,43.2,43.52,43.2,43.52,147811.0
2022-06-09 11:25:00,43.52,43.58,43.4,43.4,125017.0,43.52,43.58,43.4,43.4,125017.0
2022-06-09 11:30:00,43.39,43.64,43.38,43.59,119467.0,43.39,43.64,43.38,43.59,119467.0
2022-06-09 11:35:00,43.59,43.8,43.59,43.77,139998.0,43.59,43.8,43.59,43.77,139998.0
2022-06-09 11:40:00,43.77,43.96,43.72,43.8,147682.0,43.77,43.96,43.72,43.8,147682.0
2022-06-09 11:45:00,43.8,43.82,43.57,43.6,76644.0,43.8,43.82,43.57,43.6,76644.0
2022-06-09 11:50:00,43.6,43.75,43.53,43.75,70063.0,43.6,43.75,43.53,43.75,70063.0
2022-06-09 11:55:00,43.75,43.83,43.71,43.8,67742.0,43.75,43.83,43.71,43.8,67742.0
2022-06-09 12:00:00,43.78,43.83,43.68,43.72,62510.0,43.78,43.83,43.68,43.72,62510.0
2022-06-09 12:05:00,43.71,43.84,43.66,43.77,49881.0,43.71,43.84,43.66,43.77,49881.0
2022-06-09 12:10:00,43.77,43.78,43.65,43.75,57355.0,43.77,43.78,43.65,43.75,57355.0
2022-06-09 12:15:00,43.75,43.75,43.63,43.68,40123.0,43.75,43.75,43.63,43.68,40123.0
2022-06-09 12:20:00,43.7,43.81,43.66,43.76,42317.0,43.7,43.81,43.66,43.76,42317.0
2022-06-09 12:25:00,43.76,43.87,43.73,43.82,38595.0,43.76,43.87,43.73,43.82,38595.0
2022-06-09 12:30:00,43.83,43.86,43.69,43.79,45967.0,43.83,43.86,43.69,43.79,45967.0
2022-06-09 12:35:00,43.77,43.85,43.64,43.65,52384.0,43.77,43.85,43.64,43.65,52384.0
2022-06-09 12:40:00,43.66,43.76,43.58,43.73,82311.0,43.66,43.76,43.58,43.73,82311.0
2022-06-09 12:45:00,43.73,43.73,43.61,43.65,50756.0,43.73,43.73,43.61,43.65,50756.0
2022-06-09 12:50:00,43.66,43.7,43.59,43.59,35648.0,43.66,43.7,43.59,43.59,35648.0
2022-06-09 12:55:00,43.61,43.76,43.56,43.76,43435.0,43.61,43.76,43.56,43.76,43435.0
2022-06-09 13:00:00,43.76,43.85,43.74,43.77,52944.0,43.76,43.85,43.74,43.77,52944.0
2022-06-09 13:05:00,43.78,43.88,43.78,43.84,47902.0,43.78,43.88,43.78,43.84,47902.0
2022-06-09 13:10:00,43.85,43.88,43.8,43.83,43886.0,43.85,43.88,43.8,43.83,43886.0
2022-06-09 13:15:00,43.82,43.83,43.77,43.82,37525.0,43.82,43.83,43.77,43.82,37525.0
2022-06-09 13:20:00,43.81,43.83,43.7,43.76,56220.0,43.81,43.83,43.7,43.76,56220.0
2022-06-09 13:25:00,43.75,43.78,43.64,43.67,48669.0,43.75,43.78,43.64,43.67,48669.0
2022-06-09 13:30:00,43.65,43.66,43.58,43.61,64674.0,43.65,43.66,43.58,43.61,64674.0
2022-06-09 13:35:00,43.6,43.6,43.51,43.55,46414.0,43.6,43.6,43.51,43.55,46414.0
2022-06-09 13:40:00,43.55,43.56,43.42,43.43,38064.0,43.55,43.56,43.42,43.43,38064.0
2022-06-09 13:45:00,43.43,43.49,43.41,43.47,31663.0,43.43,43.49,43.41,43.47,31663.0
2022-06-09 13:50:00,43.48,43.52,43.45,43.49,29251.0,43.48,43.52,43.45,43.49,29251.0
2022-06-09 13:55:00,43.49,43.64,43.48,43.64,35336.0,43.49,43.64,43.48,43.64,35336.0
2022-06-09 14:00:00,43.63,43.67,43.53,43.58,47124.0,43.63,43.67,43.53,43.58,47124.0
2022-06-09 14:05:00,43.57,43.59,43.53,43.55,31852.0,43.57,43.59,43.53,43.55,31852.0
2022-06-09 14:10:00,43.55,43.62,43.53,43.6,34760.0,43.55,43.62,43.53,43.6,34760.0
2022-06-09 14:15:00,43.59,43.6,43.52,43.54,56511.0,43.59,43.6,43.52,43.54,56511.0
2022-06-09 14:20:00,43.55,43.62,43.48,43.5,35792.0,43.55,43.62,43.48,43.5,35792.0
2022-06-09 14:25:00,43.49,43.57,43.45,43.52,25370.0,43.49,43.57,43.45,43.52,25370.0
2022-06-09 14:30:00,43.52,43.52,43.42,43.45,45966.0,43.52,43.52,43.42,43.45,45966.0
2022-06-09 14:35:00,43.45,43.46,43.29,43.3,63852.0,43.45,43.46,43.29,43.3,63852.0
2022-06-09 14:40:00,43.3,43.32,43.2,43.22,66201.0,43.3,43.32,43.2,43.22,66201.0
2022-06-09 14:45:00,43.22,43.3,43.19,43.24,86841.0,43.22,43.3,43.19,43.24,86841.0
2022-06-09 14:50:00,43.23,43.25,43.13,43.16,48163.0,43.23,43.25,43.13,43.16,48163.0
2022-06-09 14:55:00,43.17,43.24,43.12,43.12,84140.0,43.17,43.24,43.12,43.12,84140.0
2022-06-09 15:00:00,43.12,43.14,43.01,43.04,101989.0,43.12,43.14,43.01,43.04,101989.0
2022-06-09 15:05:00,43.02,43.05,42.96,42.98,217479.0,43.02,43.05,42.96,42.98,217479.0
2022-06-09 15:10:00,42.98,43.02,42.92,42.92,82063.0,42.98,43.02,42.92,42.92,82063.0
2022-06-09 15:15:00,42.93,43.05,42.9,43.0,94654.0,42.93,43.05,42.9,43.0,94654.0
2022-06-09 15:20:00,43.01,43.05,42.94,43.02,70981.0,43.01,43.05,42.94,43.02,70981.0
2022-06-09 15:25:00,43.02,43.02,42.8,42.8,144914.0,43.02,43.02,42.8,42.8,144914.0
2022-06-09 15:30:00,42.8,42.81,42.73,42.75,179020.0,42.8,42.81,42.73,42.75,179020.0
2022-06-09 15:35:00,42.75,42.9,42.73,42.86,150695.0,42.75,42.9,42.73,42.86,150695.0
2022-06-09 15:40:00,42.86,42.88,42.77,42.81,163795.0,42.86,42.88,42.77,42.81,163795.0
2022-06-09 15:45:00,42.8,42.81,42.67,42.73,246191.0,42.8,42.81,42.67,42.73,246191.0
2022-06-09 15:50:00,42.73,42.8,42.67,42.79,322419.0,42.73,42.8,42.67,42.79,322419.0
2022-06-09 15:55:00,42.79,42.82,42.68,42.69,513186.0,42.79,42.82,42.68,42.69,513186.0
2022-06-10 09:30:00,41.73,41.91,41.37,41.57,365372.0,41.73,41.91,41.37,41.57,365372.0
2022-06-10 09:35:00,41.6,43.0,41.57,42.97,492041.0,41.6,43.0,41.57,42.97,492041.0
2022-06-10 09:40:00,42.97,43.25,42.82,43.24,421944.0,42.97,43.25,42.82,43.24,421944.0
2022-06-10 09:45:00,43.24,43.32,42.23,42.27,465184.0,43.24,43.32,42.23,42.27,465184.0
2022-06-10 09:50:00,42.26,42.45,42.13,42.33,134471.0,42.26,42.45,42.13,42.33,134471.0
2022-06-10 09:55:00,42.32,42.39,42.0,42.05,283323.0,42.32,42.39,42.0,42.05,283323.0
2022-06-10 10:00:00,42.05,42.05,41.74,41.82,227512.0,42.05,42.05,41.74,41.82,227512.0
2022-06-10 10:05:00,41.82,41.86,41.31,41.35,201758.0,41.82,41.86,41.31,41.35,201758.0
2022-06-10 10:10:00,41.34,41.57,41.34,41.46,194624.0,41.34,41.57,41.34,41.46,194624.0
2022-06-10 10:15:00,41.45,41.54,41.36,41.5,185445.0,41.45,41.54,41.36,41.5,185445.0
2022-06-10 10:20:00,41.49,41.5,41.32,41.39,138008.0,41.49,41.5,41.32,41.39,138008.0
2022-06-10 10:25:00,41.4,41.62,41.39,41.47,139632.0,41.4,41.62,41.39,41.47,139632.0
2022-06-10 10:30:00,41.45,41.69,41.44,41.64,198936.0,41.45,41.69,41.44,41.64,198936.0
2022-06-10 10:35:00,41.64,41.78,41.59,41.74,143800.0,41.64,41.78,41.59,41.74,143800.0
2022-06-10 10:40:00,41.71,41.81,41.55,41.74,75121.0,41.71,41.81,41.55,41.74,75121.0
2022-06-10 10:45:00,41.75,41.81,41.65,41.65,98047.0,41.75,41.81,41.65,41.65,98047.0
2022-06-10 10:50:00,41.64,41.8,41.63,41.71,122419.0,41.64,41.8,41.63,41.71,122419.0
2022-06-10 10:55:00,41.72,41.75,41.45,41.45,113935.0,41.72,41.75,41.45,41.45,113935.0
2022-06-10 11:00:00,41.45,41.46,41.32,41.38,177022.0,41.45,41.46,41.32,41.38,177022.0
2022-06-10 11:05:00,41.38,41.38,41.29,41.3,161979.0,41.38,41.38,41.29,41.3,161979.0
2022-06-10 11:10:00,41.29,41.33,41.19,41.2,218830.0,41.29,41.33,41.19,41.2,218830.0
2022-06-10 11:15:00,41.19,41.2,41.05,41.17,159079.0,41.19,41.2,41.05,41.17,159079.0
2022-06-10 11:20:00,41.18,41.3,41.07,41.07,83158.0,41.18,41.3,41.07,41.07,83158.0
2022-06-10 11:25:00,41.06,41.07,40.92,41.03,231636.0,41.06,41.07,40.92,41.03,231636.0
2022-06-10 11:30:00,41.04,41.08,40.89,40.93,109481.0,41.04,41.08,40.89,40.93,109481.0
2022-06-10 11:35:00,40.93,41.01,40.8,40.8,122993.0,40.93,41.01,40.8,40.8,122993.0
2022-06-10 11:40:00,40.8,40.92,40.77,40.89,117793.0,40.8,40.92,40.77,40.89,117793.0
2022-06-10 11:45:00,40.88,41.0,40.84,40.84,92918.0,40.88,41.0,40.84,40.84,92918.0
2022-06-10 11:50:00,40.84,40.97,40.8,40.95,87298.0,40.84,40.97,40.8,40.95,87298.0
2022-06-10 11:55:00,40.94,41.18,40.93,41.14,114571.0,40.94,41.18,40.93,41.14,114571.0
2022-06-10 12:00:00,41.14,41.19,41.1,41.14,47976.0,41.14,41.19,41.1,41.14,47976.0
2022-06-10 12:05:00,41.15,41.28,41.14,41.23,71133.0,41.15,41.28,41.14,41.23,71133.0
2022-06-10 12:10:00,41.23,41.23,41.07,41.08,56162.0,41.23,41.23,41.07,41.08,56162.0
2022-06-10 12:15:00,41.07,41.1,40.98,41.01,45745.0,41.07,41.1,40.98,41.01,45745.0
2022-06-10 12:20:00,41.02,41.08,40.92,40.94,57505.0,41.02,41.08,40.92,40.94,57505.0
2022-06-10 12:25:00,40.94,40.95,40.82,40.87,69672.0,40.94,40.95,40.82,40.87,69672.0
2022-06-10 12:30:00,40.88,40.99,40.85,40.98,59983.0,40.88,40.99,40.85,40.98,59983.0
2022-06-10 12:35:00,40.98,41.02,40.93,40.99,76676.0,40.98,41.02,40.93,40.99,76676.0
2022-06-10 12:40:00,40.99,41.17,40.95,41.08,80303.0,40.99,41.17,40.95,41.08,80303.0
2022-06-10 12:45:00,41.1,41.15,41.04,41.1,52253.0,41.1,41.15,41.04,41.1,52253.0
2022-06-10 12:50:00,41.09,41.09,40.94,40.99,88656.0,41.09,41.09,40.94,40.99,88656.0
2022-06-10 12:55:00,40.99,41.06,40.92,41.04,32559.0,40.99,41.06,40.92,41.04,32559.0
2022-06-10 13:00:00,41.05,41.09,40.94,41.02,32414.0,41.05,41.09,40.94,41.02,32414.0
2022-06-10 13:05:00,41.02,41.15,40.99,41.13,35089.0,41.02,41.15,40.99,41.13,35089.0
2022-06-10 13:10:00,41.15,41.19,41.02,41.09,40078.0,41.15,41.19,41.02,41.09,40078.0
2022-06-10 13:15:00,41.06,41.16,41.06,41.14,42048.0,41.06,41.16,41.06,41.14,42048.0
2022-06-10 13:20:00,41.14,41.31,41.13,41.25,41182.0,41.14,41.31,41.13,41.25,41182.0
2022-06-10 13:25:00,41.25,41.36,41.23,41.34,26910.0,41.25,41.36,41.23,41.34,26910.0
2022-06-10 13:30:00,41.34,41.36,41.11,41.21,64803.0,41.34,41.36,41.11,41.21,64803.0
2022-06-10 13:35:00,41.23,41.36,41.23,41.34,100811.0,41.23,41.36,41.23,41.34,100811.0
2022-06-10 13:40:00,41.33,41.35,41.24,41.27,61304.0,41.33,41.35,41.24,41.27,61304.0
2022-06-10 13:45:00,41.27,41.44,41.24,41.43,77185.0,41.27,41.44,41.24,41.43,77185.0
2022-06-10 13:50:00,41.44,41.52,41.33,41.34,66489.0,41.44,41.52,41.33,41.34,66489.0
2022-06-10 13:55:00,41.33,41.34,41.25,41.3,70822.0,41.33,41.34,41.25,41.3,70822.0
2022-06-10 14:00:00,41.3,41.31,41.13,41.15,70230.0,41.3,41.31,41.13,41.15,70230.0
2022-06-10 14:05:00,41.13,41.31,41.13,41.26,90338.0,41.13,41.31,41.13,41.26,90338.0
2022-06-10 14:10:00,41.28,41.3,41.21,41.23,34955.0,41.28,41.3,41.21,41.23,34955.0
2022-06-10 14:15:00,41.24,41.38,41.21,41.32,40320.0,41.24,41.38,41.21,41.32,40320.0
2022-06-10 14:20:00,41.34,41.4,41.31,41.37,26086.0,41.34,41.4,41.31,41.37,26086.0
2022-06-10 14:25:00,41.38,41.41,41.23,41.29,52456.0,41.38,41.41,41.23,41.29,52456.0
2022-06-10 14:30:00,41.29,41.42,41.29,41.4,59904.0,41.29,41.42,41.29,41.4,59904.0
2022-06-10 14:35:00,41.39,41.4,41.29,41.3,62161.0,41.39,41.4,41.29,41.3,62161.0
2022-06-10 14:40:00,41.29,41.37,41.22,41.37,88903.0,41.29,41.37,41.22,41.37,88903.0
2022-06-10 14:45:00,41.36,41.56,41.35,41.55,137966.0,41.36,41.56,41.35,41.55,137966.0
2022-06-10 14:50:00,41.54,41.66,41.47,41.65,147432.0,41.54,41.66,41.47,41.65,147432.0
2022-06-10 14:55:00,41.65,41.71,41.59,41.63,117087.0,41.65,41.71,41.59,41.63,117087.0
2022-06-10 15:00:00,41.62,41.73,41.59,41.65,184110.0,41.62,41.73,41.59,41.65,184110.0
2022-06-10 15:05:00,41.64,41.76,41.56,41.69,152772.0,41.64,41.76,41.56,41.69,152772.0
2022-06-10 15:10:00,41.68,41.79,41.65,41.77,133960.0,41.68,41.79,41.65,41.77,133960.0
2022-06-10 15:15:00,41.76,41.87,41.74,41.8,145272.0,41.76,41.87,41.74,41.8,145272.0
2022-06-10 15:20:00,41.8,41.81,41.57,41.7,152538.0,41.8,41.81,41.57,41.7,152538.0
2022-06-10 15:25:00,41.71,41.81,41.66,41.67,192406.0,41.71,41.81,41.66,41.67,192406.0
2022-06-10 15:30:00,41.66,41.66,41.53,41.56,276283.0,41.66,41.66,41.53,41.56,276283.0
2022-06-10 15:35:00,41.55,41.73,41.54,41.65,258134.0,41.55,41.73,41.54,41.65,258134.0
2022-06-10 15:40:00,41.64,41.66,41.41,41.45,207094.0,41.64,41.66,41.41,41.45,207094.0
2022-06-10 15:45:00,41.46,41.48,41.33,41.38,303466.0,41.46,41.48,41.33,41.38,303466.0
2022-06-10 15:50:00,41.41,41.54,41.25,41.33,540623.0,41.41,41.54,41.25,41.33,540623.0
2022-06-10 15:55:00,41.32,41.4,41.14,41.15,890441.0,41.32,41.4,41.14,41.15,890441.0
2022-06-13 09:30:00,39.84,39.84,39.28,39.73,590561.0,39.84,39.84,39.28,39.73,590561.0
2022-06-13 09:35:00,39.73,39.9,39.13,39.15,406468.0,39.73,39.9,39.13,39.15,406468.0
2022-06-13 09:40:00,39.16,39.22,38.77,39.0,622188.0,39.16,39.22,38.77,39.0,622188.0
2022-06-13 09:45:00,38.97,39.05,38.53,38.53,368749.0,38.97,39.05,38.53,38.53,368749.0
2022-06-13 09:50:00,38.53,38.69,38.28,38.35,433733.0,38.53,38.69,38.28,38.35,433733.0
2022-06-13 09:55:00,38.34,38.44,38.08,38.09,275607.0,38.34,38.44,38.08,38.09,275607.0
2022-06-13 10:00:00,38.09,38.3,38.05,38.15,339107.0,38.09,38.3,38.05,38.15,339107.0
2022-06-13 10:05:00,38.14,38.54,38.09,38.3,280271.0,38.14,38.54,38.09,38.3,280271.0
2022-06-13 10:10:00,38.3,38.42,37.92,38.01,336779.0,38.3,38.42,37.92,38.01,336779.0
2022-06-13 10:15:00,38.0,38.04,37.74,37.8,244541.0,38.0,38.04,37.74,37.8,244541.0
2022-06-13 10:20:00,37.8,37.9,37.69,37.7,234070.0,37.8,37.9,37.69,37.7,234070.0
2022-06-13 10:25:00,37.7,37.89,37.65,37.75,170409.0,37.7,37.89,37.65,37.75,170409.0
2022-06-13 10:30:00,37.74,37.75,37.43,37.64,196369.0,37.74,37.75,37.43,37.64,196369.0
2022-06-13 10:35:00,37.63,37.69,37.46,37.47,186489.0,37.63,37.69,37.46,37.47,186489.0
2022-06-13 10:40:00,37.45,37.56,37.35,37.41,157572.0,37.45,37.56,37.35,37.41,157572.0
2022-06-13 10:45:00,37.44,37.48,37.26,37.28,158920.0,37.44,37.48,37.26,37.28,158920.0
2022-06-13 10:50:00,37.26,37.32,37.1,37.27,272262.0,37.26,37.32,37.1,37.27,272262.0
2022-06-13 10:55:00,37.27,37.5,37.27,37.36,313128.0,37.27,37.5,37.27,37.36,313128.0
2022-06-13 11:00:00,37.36,37.44,37.26,37.31,112728.0,37.36,37.44,37.26,37.31,112728.0
2022-06-13 11:05:00,37.31,37.41,37.29,37.33,112807.0,37.31,37.41,37.29,37.33,112807.0
2022-06-13 11:10:00,37.33,37.42,37.25,37.3,179405.0,37.33,37.42,37.25,37.3,179405.0
2022-06-13 11:15:00,37.3,37.69,37.3,37.67,133397.0,37.3,37.69,37.3,37.67,133397.0
2022-06-13 11:20:00,37.66,37.85,37.6,37.83,142893.0,37.66,37.85,37.6,37.83,142893.0
2022-06-13 11:25:00,37.84,37.86,37.63,37.69,217050.0,37.84,37.86,37.63,37.69,217050.0
2022-06-13 11:30:00,37.69,37.76,37.56,37.73,131255.0,37.69,37.76,37.56,37.73,131255.0
2022-06-13 11:35:00,37.74,38.0,37.7,37.96,188203.0,37.74,38.0,37.7,37.96,188203.0
2022-06-13 11:40:00,37.97,38.12,37.92,38.08,135910.0,37.97,38.12,37.92,38.08,135910.0
2022-06-13 11:45:00,38.06,38.16,37.93,38.16,115958.0,38.06,38.16,37.93,38.16,115958.0
2022-06-13 11:50:00,38.14,38.23,37.94,37.95,115967.0,38.14,38.23,37.94,37.95,115967.0
2022-06-13 11:55:00,37.95,38.02,37.9,38.0,103987.0,37.95,38.02,37.9,38.0,103987.0
2022-06-13 12:00:00,37.98,38.12,37.88,37.88,161084.0,37.98,38.12,37.88,37.88,161084.0
2022-06-13 12:05:00,37.88,38.02,37.79,37.88,109528.0,37.88,38.02,37.79,37.88,109528.0
2022-06-13 12:10:00,37.87,38.05,37.84,37.93,176521.0,37.87,38.05,37.84,37.93,176521.0
2022-06-13 12:15:00,37.94,38.11,37.88,37.99,142190.0,37.94,38.11,37.88,37.99,142190.0
2022-06-13 12:20:00,38.01,38.06,37.79,37.8,136215.0,38.01,38.06,37.79,37.8,136215.0
2022-06-13 12:25:00,37.82,37.93,37.76,37.86,94904.0,37.82,37.93,37.76,37.86,94904.0
2022-06-13 12:30:00,37.86,38.37,37.8,38.34,178449.0,37.86,38.37,37.8,38.34,178449.0
2022-06-13 12:35:00,38.32,38.49,38.29,38.41,142582.0,38.32,38.49,38.29,38.41,142582.0
2022-06-13 12:40:00,38.4,38.4,38.11,38.12,141844.0,38.4,38.4,38.11,38.12,141844.0
2022-06-13 12:45:00,38.12,38.2,38.06,38.11,136521.0,38.12,38.2,38.06,38.11,136521.0
2022-06-13 12:50:00,38.11,38.13,37.93,37.94,68045.0,38.11,38.13,37.93,37.94,68045.0
2022-06-13 12:55:00,37.93,38.0,37.75,37.77,103160.0,37.93,38.0,37.75,37.77,103160.0
2022-06-13 13:00:00,37.77,37.77,37.58,37.59,129412.0,37.77,37.77,37.58,37.59,129412.0
2022-06-13 13:05:00,37.59,37.67,37.55,37.64,78729.0,37.59,37.67,37.55,37.64,78729.0
2022-06-13 13:10:00,37.63,37.65,37.55,37.6,68396.0,37.63,37.65,37.55,37.6,68396.0
2022-06-13 13:15:00,37.59,37.63,37.53,37.62,72215.0,37.59,37.63,37.53,37.62,72215.0
2022-06-13 13:20:00,37.63,37.63,37.54,37.58,83296.0,37.63,37.63,37.54,37.58,83296.0
2022-06-13 13:25:00,37.59,37.62,37.45,37.5,111553.0,37.59,37.62,37.45,37.5,111553.0
2022-06-13 13:30:00,37.5,37.57,37.43,37.44,56314.0,37.5,37.57,37.43,37.44,56314.0
2022-06-13 13:35:00,37.43,37.6,37.38,37.59,93879.0,37.43,37.6,37.38,37.59,93879.0
2022-06-13 13:40:00,37.6,37.74,37.54,37.74,105160.0,37.6,37.74,37.54,37.74,105160.0
2022-06-13 13:45:00,37.73,37.84,37.68,37.82,77688.0,37.73,37.84,37.68,37.82,77688.0
2022-06-13 13:50:00,37.82,37.82,37.58,37.64,120437.0,37.82,37.82,37.58,37.64,120437.0
2022-06-13 13:55:00,37.65,37.75,37.65,37.71,68762.0,37.65,37.75,37.65,37.71,68762.0
2022-06-13 14:00:00,37.71,37.71,37.52,37.59,87422.0,37.71,37.71,37.52,37.59,87422.0
2022-06-13 14:05:00,37.58,37.61,37.41,37.42,80911.0,37.58,37.61,37.41,37.42,80911.0
2022-06-13 14:10:00,37.41,37.46,37.35,37.36,57094.0,37.41,37.46,37.35,37.36,57094.0
2022-06-13 14:15:00,37.36,37.47,37.36,37.45,65526.0,37.36,37.47,37.36,37.45,65526.0
2022-06-13 14:20:00,37.45,37.49,37.34,37.34,52427.0,37.45,37.49,37.34,37.34,52427.0
2022-06-13 14:25:00,37.35,37.44,37.33,37.37,68198.0,37.35,37.44,37.33,37.37,68198.0
2022-06-13 14:30:00,37.38,37.38,37.2,37.32,232609.0,37.38,37.38,37.2,37.32,232609.0
2022-06-13 14:35:00,37.31,37.46,37.23,37.3,346073.0,37.31,37.46,37.23,37.3,346073.0
2022-06-13 14:40:00,37.3,37.46,37.29,37.38,84852.0,37.3,37.46,37.29,37.38,84852.0
2022-06-13 14:45:00,37.4,37.44,37.31,37.33,87304.0,37.4,37.44,37.31,37.33,87304.0
2022-06-13 14:50:00,37.32,37.32,37.2,37.23,88443.0,37.32,37.32,37.2,37.23,88443.0
2022-06-13 14:55:00,37.23,37.23,37.12,37.16,133375.0,37.23,37.23,37.12,37.16,133375.0
2022-06-13 15:00:00,37.15,37.22,37.1,37.19,139638.0,37.15,37.22,37.1,37.19,139638.0
2022-06-13 15:05:00,37.18,37.23,37.1,37.19,148752.0,37.18,37.23,37.1,37.19,148752.0
2022-06-13 15:10:00,37.2,37.21,37.11,37.14,151542.0,37.2,37.21,37.11,37.14,151542.0
2022-06-13 15:15:00,37.14,37.35,37.02,37.06,316134.0,37.14,37.35,37.02,37.06,316134.0
2022-06-13 15:20:00,37.04,37.12,36.92,36.93,249614.0,37.04,37.12,36.92,36.93,249614.0
2022-06-13 15:25:00,36.93,36.98,36.88,36.88,132534.0,36.93,36.98,36.88,36.88,132534.0
2022-06-13 15:30:00,36.88,36.95,36.8,36.82,182052.0,36.88,36.95,36.8,36.82,182052.0
2022-06-13 15:35:00,36.83,36.96,36.82,36.86,148342.0,36.83,36.96,36.82,36.86,148342.0
2022-06-13 15:40:00,36.86,36.92,36.82,36.9,208976.0,36.86,36.92,36.82,36.9,208976.0
2022-06-13 15:45:00,36.9,36.94,36.85,36.86,262972.0,36.9,36.94,36.85,36.86,262972.0
2022-06-13 15:50:00,36.87,37.07,36.77,37.05,517246.0,36.87,37.07,36.77,37.05,517246.0
2022-06-13 15:55:00,37.05,37.1,37.01,37.01,585232.0,37.05,37.1,37.01,37.01,585232.0
2022-06-14 09:30:00,37.48,37.76,37.1,37.51,434651.0,37.48,37.76,37.1,37.51,434651.0
2022-06-14 09:35:00,37.48,37.48,36.95,37.01,150447.0,37.48,37.48,36.95,37.01,150447.0
2022-06-14 09:40:00,37.01,37.06,36.35,36.37,312810.0,37.01,37.06,36.35,36.37,312810.0
2022-06-14 09:45:00,36.37,36.68,36.24,36.44,328853.0,36.37,36.68,36.24,36.44,328853.0
2022-06-14 09:50:00,36.45,36.85,36.18,36.84,303086.0,36.45,36.85,36.18,36.84,303086.0
2022-06-14 09:55:00,36.83,37.01,36.75,36.98,224853.0,36.83,37.01,36.75,36.98,224853.0
2022-06-14 10:00:00,36.99,37.18,36.86,36.86,217249.0,36.99,37.18,36.86,36.86,217249.0
2022-06-14 10:05:00,36.86,36.87,36.53,36.54,137684.0,36.86,36.87,36.53,36.54,137684.0
2022-06-14 10:10:00,36.52,36.64,36.4,36.48,155410.0,36.52,36.64,36.4,36.48,155410.0
2022-06-14 10:15:00,36.48,36.53,36.32,36.32,91375.0,36.48,36.53,36.32,36.32,91375.0
2022-06-14 10:20:00,36.32,36.37,36.17,36.27,151423.0,36.32,36.37,36.17,36.27,151423.0
2022-06-14 10:25:00,36.26,36.26,36.09,36.09,149272.0,36.26,36.26,36.09,36.09,149272.0
2022-06-14 10:30:00,36.09,36.3,36.09,36.22,150882.0,36.09,36.3,36.09,36.22,150882.0
2022-06-14 10:35:00,36.22,36.28,36.09,36.13,122957.0,36.22,36.28,36.09,36.13,122957.0
2022-06-14 10:40:00,36.12,36.2,36.05,36.12,158944.0,36.12,36.2,36.05,36.12,158944.0
2022-06-14 10:45:00,36.13,36.37,36.05,36.37,178048.0,36.13,36.37,36.05,36.37,178048.0
2022-06-14 10:50:00,36.38,36.61,36.3,36.61,277430.0,36.38,36.61,36.3,36.61,277430.0
2022-06-14 10:55:00,36.61,36.82,36.61,36.68,206019.0,36.61,36.82,36.61,36.68,206019.0
2022-06-14 11:00:00,36.69,37.02,36.67,36.9,185506.0,36.69,37.02,36.67,36.9,185506.0
2022-06-14 11:05:00,36.9,36.91,36.62,36.64,91492.0,36.9,36.91,36.62,36.64,91492.0
2022-06-14 11:10:00,36.62,36.65,36.56,36.6,78077.0,36.62,36.65,36.56,36.6,78077.0
2022-06-14 11:15:00,36.61,36.65,36.51,36.54,166977.0,36.61,36.65,36.51,36.54,166977.0
2022-06-14 11:20:00,36.55,36.68,36.41,36.68,136492.0,36.55,36.68,36.41,36.68,136492.0
2022-06-14 11:25:00,36.72,36.88,36.72,36.77,102598.0,36.72,36.88,36.72,36.77,102598.0
2022-06-14 11:30:00,36.77,36.78,36.6,36.73,76716.0,36.77,36.78,36.6,36.73,76716.0
2022-06-14 11:35:00,36.73,36.95,36.66,36.72,120440.0,36.73,36.95,36.66,36.72,120440.0
2022-06-14 11:40:00,36.73,36.88,36.65,36.87,65167.0,36.73,36.88,36.65,36.87,65167.0
2022-06-14 11:45:00,36.88,36.99,36.82,36.9,70498.0,36.88,36.99,36.82,36.9,70498.0
2022-06-14 11:50:00,36.9,37.02,36.88,36.98,102877.0,36.9,37.02,36.88,36.98,102877.0
2022-06-14 11:55:00,36.99,37.11,36.95,37.06,115235.0,36.99,37.11,36.95,37.06,115235.0
2022-06-14 12:00:00,37.05,37.06,36.82,36.85,88192.0,37.05,37.06,36.82,36.85,88192.0
2022-06-14 12:05:00,36.84,36.84,36.73,36.74,71341.0,36.84,36.84,36.73,36.74,71341.0
2022-06-14 12:10:00,36.73,36.79,36.63,36.64,58966.0,36.73,36.79,36.63,36.64,58966.0
2022-06-14 12:15:00,36.62,36.73,36.52,36.71,97865.0,36.62,36.73,36.52,36.71,97865.0
2022-06-14 12:20:00,36.72,36.78,36.56,36.65,72387.0,36.72,36.78,36.56,36.65,72387.0
2022-06-14 12:25:00,36.66,36.66,36.41,36.43,83715.0,36.66,36.66,36.41,36.43,83715.0
2022-06-14 12:30:00,36.42,36.42,36.3,36.32,155510.0,36.42,36.42,36.3,36.32,155510.0
2022-06-14 12:35:00,36.32,36.37,36.25,36.31,91076.0,36.32,36.37,36.25,36.31,91076.0
2022-06-14 12:40:00,36.3,36.37,36.29,36.32,56265.0,36.3,36.37,36.29,36.32,56265.0
2022-06-14 12:45:00,36.32,36.36,36.26,36.29,55462.0,36.32,36.36,36.26,36.29,55462.0
2022-06-14 12:50:00,36.28,36.37,36.26,36.35,47025.0,36.28,36.37,36.26,36.35,47025.0
2022-06-14 12:55:00,36.37,36.45,36.35,36.45,51565.0,36.37,36.45,36.35,36.45,51565.0
2022-06-14 13:00:00,36.45,36.53,36.31,36.38,56600.0,36.45,36.53,36.31,36.38,56600.0
2022-06-14 13:05:00,36.37,36.58,36.36,36.57,62069.0,36.37,36.58,36.36,36.57,62069.0
2022-06-14 13:10:00,36.57,36.6,36.48,36.49,55874.0,36.57,36.6,36.48,36.49,55874.0
2022-06-14 13:15:00,36.5,36.88,36.5,36.86,121748.0,36.5,36.88,36.5,36.86,121748.0
2022-06-14 13:20:00,36.85,36.91,36.8,36.8,93660.0,36.85,36.91,36.8,36.8,93660.0
2022-06-14 13:25:00,36.79,36.8,36.66,36.66,86372.0,36.79,36.8,36.66,36.66,86372.0
2022-06-14 13:30:00,36.66,36.7,36.57,36.6,75429.0,36.66,36.7,36.57,36.6,75429.0
2022-06-14 13:35:00,36.59,36.63,36.55,36.59,91365.0,36.59,36.63,36.55,36.59,91365.0
2022-06-14 13:40:00,36.59,36.59,36.46,36.52,126751.0,36.59,36.59,36.46,36.52,126751.0
2022-06-14 13:45:00,36.52,36.55,36.43,36.45,82380.0,36.52,36.55,36.43,36.45,82380.0
2022-06-14 13:50:00,36.45,36.54,36.39,36.52,63917.0,36.45,36.54,36.39,36.52,63917.0
2022-06-14 13:55:00,36.52,36.6,36.5,36.58,63313.0,36.52,36.6,36.5,36.58,63313.0
2022-06-14 14:00:00,36.56,36.66,36.56,36.59,72385.0,36.56,36.66,36.56,36.59,72385.0
2022-06-14 14:05:00,36.59,36.79,36.57,36.76,75708.0,36.59,36.79,36.57,36.76,75708.0
2022-06-14 14:10:00,36.75,36.75,36.59,36.62,70555.0,36.75,36.75,36.59,36.62,70555.0
2022-06-14 14:15:00,36.62,36.67,36.6,36.65,48569.0,36.62,36.67,36.6,36.65,48569.0
2022-06-14 14:20:00,36.66,36.76,36.63,36.66,94791.0,36.66,36.76,36.63,36.66,94791.0
2022-06-14 14:25:00,36.65,36.77,36.64,36.73,102630.0,36.65,36.77,36.64,36.73,102630.0
2022-06-14 14:30:00,36.73,36.76,36.63,36.72,60418.0,36.73,36.76,36.63,36.72,60418.0
2022-06-14 14:35:00,36.74,36.78,36.68,36.73,52815.0,36.74,36.78,36.68,36.73,52815.0
2022-06-14 14:40:00,36.7,36.72,36.56,36.59,85300.0,36.7,36.72,36.56,36.59,85300.0
2022-06-14 14:45:00,36.59,36.63,36.5,36.52,62970.0,36.59,36.63,36.5,36.52,62970.0
2022-06-14 14:50:00,36.52,36.58,36.49,36.51,68478.0,36.52,36.58,36.49,36.51,68478.0
2022-06-14 14:55:00,36.51,36.51,36.41,36.45,90851.0,36.51,36.51,36.41,36.45,90851.0
2022-06-14 15:00:00,36.45,36.52,36.4,36.5,135881.0,36.45,36.52,36.4,36.5,135881.0
2022-06-14 15:05:00,36.49,36.52,36.37,36.38,49932.0,36.49,36.52,36.37,36.38,49932.0
2022-06-14 15:10:00,36.38,36.43,36.32,36.34,67610.0,36.38,36.43,36.32,36.34,67610.0
2022-06-14 15:15:00,36.34,36.36,36.3,36.34,62503.0,36.34,36.36,36.3,36.34,62503.0
2022-06-14 15:20:00,36.34,36.45,36.32,36.43,145974.0,36.34,36.45,36.32,36.43,145974.0
2022-06-14 15:25:00,36.43,36.67,36.42,36.65,136840.0,36.43,36.67,36.42,36.65,136840.0
2022-06-14 15:30:00,36.66,36.82,36.64,36.79,199820.0,36.66,36.82,36.64,36.79,199820.0
2022-06-14 15:35:00,36.79,36.93,36.77,36.88,112157.0,36.79,36.93,36.77,36.88,112157.0
2022-06-14 15:40:00,36.87,37.06,36.86,36.93,274977.0,36.87,37.06,36.86,36.93,274977.0
2022-06-14 15:45:00,36.94,37.17,36.91,37.1,216320.0,36.94,37.17,36.91,37.1,216320.0
2022-06-14 15:50:00,37.1,37.14,36.93,36.98,381607.0,37.1,37.14,36.93,36.98,381607.0
2022-06-14 15:55:00,36.98,37.0,36.92,36.98,474483.0,36.98,37.0,36.92,36.98,474483.0
2022-06-15 09:30:00,37.53,37.87,37.47,37.84,448554.0,37.53,37.87,37.47,37.84,448554.0
2022-06-15 09:35:00,37.84,38.47,37.83,38.09,552934.0,37.84,38.47,37.83,38.09,552934.0
2022-06-15 09:40:00,38.1,38.43,37.98,38.15,295660.0,38.1,38.43,37.98,38.15,295660.0
2022-06-15 09:45:00,38.16,38.24,37.95,38.11,199888.0,38.16,38.24,37.95,38.11,199888.0
2022-06-15 09:50:00,38.12,38.59,38.11,38.56,265768.0,38.12,38.59,38.11,38.56,265768.0
2022-06-15 09:55:00,38.57,38.79,38.51,38.58,241879.0,38.57,38.79,38.51,38.58,241879.0
2022-06-15 10:00:00,38.58,38.62,38.46,38.48,176894.0,38.58,38.62,38.46,38.48,176894.0
2022-06-15 10:05:00,38.47,38.8,38.45,38.67,164170.0,38.47,38.8,38.45,38.67,164170.0
2022-06-15 10:10:00,38.68,38.77,38.61,38.67,141135.0,38.68,38.77,38.61,38.67,141135.0
2022-06-15 10:15:00,38.67,38.82,38.63,38.68,154478.0,38.67,38.82,38.63,38.68,154478.0
2022-06-15 10:20:00,38.65,38.68,38.39,38.46,181101.0,38.65,38.68,38.39,38.46,181101.0
2022-06-15 10:25:00,38.47,38.48,38.26,38.39,207432.0,38.47,38.48,38.26,38.39,207432.0
2022-06-15 10:30:00,38.39,38.44,38.1,38.23,194885.0,38.39,38.44,38.1,38.23,194885.0
2022-06-15 10:35:00,38.24,38.31,38.09,38.15,163907.0,38.24,38.31,38.09,38.15,163907.0
2022-06-15 10:40:00,38.13,38.17,37.98,37.98,161150.0,38.13,38.17,37.98,37.98,161150.0
2022-06-15 10:45:00,37.96,38.07,37.88,38.07,211484.0,37.96,38.07,37.88,38.07,211484.0
2022-06-15 10:50:00,38.07,38.19,37.98,38.08,168047.0,38.07,38.19,37.98,38.08,168047.0
2022-06-15 10:55:00,38.08,38.08,38.01,38.07,78616.0,38.08,38.08,38.01,38.07,78616.0
2022-06-15 11:00:00,38.07,38.17,37.97,38.04,124454.0,38.07,38.17,37.97,38.04,124454.0
2022-06-15 11:05:00,38.03,38.14,37.99,38.04,65777.0,38.03,38.14,37.99,38.04,65777.0
2022-06-15 11:10:00,38.03,38.04,37.87,37.89,137155.0,38.03,38.04,37.87,37.89,137155.0
2022-06-15 11:15:00,37.88,38.1,37.88,38.04,108248.0,37.88,38.1,37.88,38.04,108248.0
2022-06-15 11:20:00,38.04,38.07,37.92,37.97,45063.0,38.04,38.07,37.92,37.97,45063.0
2022-06-15 11:25:00,37.96,38.05,37.93,38.02,44141.0,37.96,38.05,37.93,38.02,44141.0
2022-06-15 11:30:00,38.02,38.15,37.99,38.08,64597.0,38.02,38.15,37.99,38.08,64597.0
2022-06-15 11:35:00,38.07,38.23,38.04,38.19,71411.0,38.07,38.23,38.04,38.19,71411.0
2022-06-15 11:40:00,38.19,38.29,38.14,38.21,83287.0,38.19,38.29,38.14,38.21,83287.0
2022-06-15 11:45:00,38.22,38.34,38.2,38.3,78991.0,38.22,38.34,38.2,38.3,78991.0
2022-06-15 11:50:00,38.3,38.32,38.21,38.28,74142.0,38.3,38.32,38.21,38.28,74142.0
2022-06-15 11:55:00,38.28,38.31,38.25,38.27,50451.0,38.28,38.31,38.25,38.27,50451.0
2022-06-15 12:00:00,38.26,38.37,38.23,38.28,77376.0,38.26,38.37,38.23,38.28,77376.0
2022-06-15 12:05:00,38.28,38.3,38.24,38.26,61373.0,38.28,38.3,38.24,38.26,61373.0
2022-06-15 12:10:00,38.26,38.35,38.25,38.34,44433.0,38.26,38.35,38.25,38.34,44433.0
2022-06-15 12:15:00,38.34,38.4,38.31,38.4,72916.0,38.34,38.4,38.31,38.4,72916.0
2022-06-15 12:20:00,38.4,38.5,38.39,38.47,90945.0,38.4,38.5,38.39,38.47,90945.0
2022-06-15 12:25:00,38.46,38.5,38.42,38.49,66227.0,38.46,38.5,38.42,38.49,66227.0
2022-06-15 12:30:00,38.49,38.5,38.4,38.41,59577.0,38.49,38.5,38.4,38.41,59577.0
2022-06-15 12:35:00,38.41,38.43,38.34,38.38,50274.0,38.41,38.43,38.34,38.38,50274.0
2022-06-15 12:40:00,38.39,38.41,38.3,38.35,59123.0,38.39,38.41,38.3,38.35,59123.0
2022-06-15 12:45:00,38.34,38.44,38.31,38.44,89847.0,38.34,38.44,38.31,38.44,89847.0
2022-06-15 12:50:00,38.45,38.46,38.21,38.21,93996.0,38.45,38.46,38.21,38.21,93996.0
2022-06-15 12:55:00,38.21,38.23,38.08,38.1,99653.0,38.21,38.23,38.08,38.1,99653.0
2022-06-15 13:00:00,38.11,38.29,38.08,38.25,100812.0,38.11,38.29,38.08,38.25,100812.0
2022-06-15 13:05:00,38.25,38.27,38.16,38.23,83095.0,38.25,38.27,38.16,38.23,83095.0
2022-06-15 13:10:00,38.23,38.36,38.2,38.3,60590.0,38.23,38.36,38.2,38.3,60590.0
2022-06-15 13:15:00,38.3,38.41,38.27,38.39,90215.0,38.3,38.41,38.27,38.39,90215.0
2022-06-15 13:20:00,38.4,38.45,38.34,38.35,65307.0,38.4,38.45,38.34,38.35,65307.0
2022-06-15 13:25:00,38.35,38.42,38.34,38.35,65124.0,38.35,38.42,38.34,38.35,65124.0
2022-06-15 13:30:00,38.35,38.36,38.27,38.27,82108.0,38.35,38.36,38.27,38.27,82108.0
2022-06-15 13:35:00,38.29,38.31,38.25,38.3,93956.0,38.29,38.31,38.25,38.3,93956.0
2022-06-15 13:40:00,38.3,38.31,38.19,38.2,95925.0,38.3,38.31,38.19,38.2,95925.0
2022-06-15 13:45:00,38.2,38.21,38.04,38.05,139868.0,38.2,38.21,38.04,38.05,139868.0
2022-06-15 13:50:00,38.04,38.15,37.99,38.15,160947.0,38.04,38.15,37.99,38.15,160947.0
2022-06-15 13:55:00,38.15,38.38,38.13,38.3,167762.0,38.15,38.38,38.13,38.3,167762.0
2022-06-15 14:00:00,38.3,38.49,37.67,37.8,467128.0,38.3,38.49,37.67,37.8,467128.0
2022-06-15 14:05:00,37.81,37.9,37.38,37.71,314491.0,37.81,37.9,37.38,37.71,314491.0
2022-06-15 14:10:00,37.76,37.8,37.5,37.7,174719.0,37.76,37.8,37.5,37.7,174719.0
2022-06-15 14:15:00,37.71,38.11,37.55,37.8,237891.0,37.71,38.11,37.55,37.8,237891.0
2022-06-15 14:20:00,37.81,37.93,37.45,37.59,257733.0,37.81,37.93,37.45,37.59,257733.0
2022-06-15 14:25:00,37.61,37.73,37.47,37.52,179951.0,37.61,37.73,37.47,37.52,179951.0
2022-06-15 14:30:00,37.5,37.6,37.1,37.27,352471.0,37.5,37.6,37.1,37.27,352471.0
2022-06-15 14:35:00,37.27,37.98,37.22,37.81,527495.0,37.27,37.98,37.22,37.81,527495.0
2022-06-15 14:40:00,37.81,38.42,37.73,38.36,451437.0,37.81,38.42,37.73,38.36,451437.0
2022-06-15 14:45:00,38.36,38.52,38.1,38.13,327971.0,38.36,38.52,38.1,38.13,327971.0
2022-06-15 14:50:00,38.14,38.29,37.66,37.84,405267.0,38.14,38.29,37.66,37.84,405267.0
2022-06-15 14:55:00,37.86,37.96,37.54,37.68,235723.0,37.86,37.96,37.54,37.68,235723.0
2022-06-15 15:00:00,37.68,38.04,37.67,37.86,171038.0,37.68,38.04,37.67,37.86,171038.0
2022-06-15 15:05:00,37.89,38.05,37.79,37.95,141849.0,37.89,38.05,37.79,37.95,141849.0
2022-06-15 15:10:00,37.95,38.09,37.69,37.79,203768.0,37.95,38.09,37.69,37.79,203768.0
2022-06-15 15:15:00,37.77,37.81,37.62,37.75,118643.0,37.77,37.81,37.62,37.75,118643.0
2022-06-15 15:20:00,37.75,38.11,37.73,38.11,198749.0,37.75,38.11,37.73,38.11,198749.0
2022-06-15 15:25:00,38.11,38.24,38.03,38.23,178771.0,38.11,38.24,38.03,38.23,178771.0
2022-06-15 15:30:00,38.23,38.36,38.1,38.3,203464.0,38.23,38.36,38.1,38.3,203464.0
2022-06-15 15:35:00,38.3,38.35,38.09,38.12,194928.0,38.3,38.35,38.09,38.12,194928.0
2022-06-15 15:40:00,38.11,38.13,37.9,37.94,233134.0,38.11,38.13,37.9,37.94,233134.0
2022-06-15 15:45:00,37.93,38.07,37.86,38.06,205914.0,37.93,38.07,37.86,38.06,205914.0
2022-06-15 15:50:00,38.05,38.06,37.76,37.86,374474.0,38.05,38.06,37.76,37.86,374474.0
2022-06-15 15:55:00,37.86,37.93,37.82,37.9,508989.0,37.86,37.93,37.82,37.9,508989.0
2022-06-16 09:30:00,36.43,36.59,36.01,36.06,572658.0,36.43,36.59,36.01,36.06,572658.0
2022-06-16 09:35:00,36.05,36.12,35.63,35.63,469446.0,36.05,36.12,35.63,35.63,469446.0
2022-06-16 09:40:00,35.62,35.99,35.52,35.83,336431.0,35.62,35.99,35.52,35.83,336431.0
2022-06-16 09:45:00,35.82,36.18,35.7,36.04,312547.0,35.82,36.18,35.7,36.04,312547.0
2022-06-16 09:50:00,36.02,36.02,35.61,35.75,199605.0,36.02,36.02,35.61,35.75,199605.0
2022-06-16 09:55:00,35.74,35.81,35.6,35.6,124493.0,35.74,35.81,35.6,35.6,124493.0
2022-06-16 10:00:00,35.59,35.68,35.44,35.53,274088.0,35.59,35.68,35.44,35.53,274088.0
2022-06-16 10:05:00,35.55,35.63,35.39,35.49,143071.0,35.55,35.63,35.39,35.49,143071.0
2022-06-16 10:10:00,35.49,35.62,35.4,35.49,110381.0,35.49,35.62,35.4,35.49,110381.0
2022-06-16 10:15:00,35.47,35.6,35.4,35.42,222519.0,35.47,35.6,35.4,35.42,222519.0
2022-06-16 10:20:00,35.41,35.58,35.34,35.54,196455.0,35.41,35.58,35.34,35.54,196455.0
2022-06-16 10:25:00,35.54,35.82,35.52,35.75,278674.0,35.54,35.82,35.52,35.75,278674.0
2022-06-16 10:30:00,35.75,35.79,35.58,35.62,139334.0,35.75,35.79,35.58,35.62,139334.0
2022-06-16 10:35:00,35.62,35.62,35.42,35.42,119493.0,35.62,35.62,35.42,35.42,119493.0
2022-06-16 10:40:00,35.43,35.52,35.36,35.38,123001.0,35.43,35.52,35.36,35.38,123001.0
2022-06-16 10:45:00,35.38,35.49,35.24,35.26,127610.0,35.38,35.49,35.24,35.26,127610.0
2022-06-16 10:50:00,35.26,35.28,35.09,35.21,141752.0,35.26,35.28,35.09,35.21,141752.0
2022-06-16 10:55:00,35.21,35.27,35.1,35.11,151954.0,35.21,35.27,35.1,35.11,151954.0
2022-06-16 11:00:00,35.12,35.29,35.11,35.21,111922.0,35.12,35.29,35.11,35.21,111922.0
2022-06-16 11:05:00,35.21,35.22,35.08,35.21,126125.0,35.21,35.22,35.08,35.21,126125.0
2022-06-16 11:10:00,35.21,35.38,35.16,35.36,155704.0,35.21,35.38,35.16,35.36,155704.0
2022-06-16 11:15:00,35.35,35.45,35.25,35.27,100642.0,35.35,35.45,35.25,35.27,100642.0
2022-06-16 11:20:00,35.27,35.32,35.17,35.27,89016.0,35.27,35.32,35.17,35.27,89016.0
2022-06-16 11:25:00,35.25,35.49,35.24,35.38,179875.0,35.25,35.49,35.24,35.38,179875.0
2022-06-16 11:30:00,35.4,35.43,35.29,35.3,124816.0,35.4,35.43,35.29,35.3,124816.0
2022-06-16 11:35:00,35.31,35.36,35.2,35.36,84708.0,35.31,35.36,35.2,35.36,84708.0
2022-06-16 11:40:00,35.37,35.43,35.27,35.31,62385.0,35.37,35.43,35.27,35.31,62385.0
2022-06-16 11:45:00,35.28,35.3,35.14,35.2,96741.0,35.28,35.3,35.14,35.2,96741.0
2022-06-16 11:50:00,35.22,35.25,35.09,35.12,110666.0,35.22,35.25,35.09,35.12,110666.0
2022-06-16 11:55:00,35.12,35.21,35.08,35.2,70147.0,35.12,35.21,35.08,35.2,70147.0
2022-06-16 12:00:00,35.21,35.24,35.01,35.04,98323.0,35.21,35.24,35.01,35.04,98323.0
2022-06-16 12:05:00,35.03,35.05,34.88,34.89,194821.0,35.03,35.05,34.88,34.89,194821.0
2022-06-16 12:10:00,34.88,34.93,34.8,34.84,89928.0,34.88,34.93,34.8,34.84,89928.0
2022-06-16 12:15:00,34.83,34.9,34.73,34.74,157695.0,34.83,34.9,34.73,34.74,157695.0
2022-06-16 12:20:00,34.75,34.78,34.64,34.65,129768.0,34.75,34.78,34.64,34.65,129768.0
2022-06-16 12:25:00,34.65,34.82,34.61,34.79,150458.0,34.65,34.82,34.61,34.79,150458.0
2022-06-16 12:30:00,34.78,34.79,34.57,34.68,105440.0,34.78,34.79,34.57,34.68,105440.0
2022-06-16 12:35:00,34.65,34.7,34.58,34.68,108580.0,34.65,34.7,34.58,34.68,108580.0
2022-06-16 12:40:00,34.68,34.79,34.61,34.75,77593.0,34.68,34.79,34.61,34.75,77593.0
2022-06-16 12:45:00,34.74,34.88,34.68,34.83,116139.0,34.74,34.88,34.68,34.83,116139.0
2022-06-16 12:50:00,34.83,34.94,34.8,34.84,103907.0,34.83,34.94,34.8,34.84,103907.0
2022-06-16 12:55:00,34.83,34.85,34.75,34.85,126506.0,34.83,34.85,34.75,34.85,126506.0
2022-06-16 13:00:00,34.84,34.9,34.74,34.79,117511.0,34.84,34.9,34.74,34.79,117511.0
2022-06-16 13:05:00,34.79,34.95,34.76,34.89,109921.0,34.79,34.95,34.76,34.89,109921.0
2022-06-16 13:10:00,34.9,34.96,34.84,34.92,102574.0,34.9,34.96,34.84,34.92,102574.0
2022-06-16 13:15:00,34.91,34.96,34.85,34.9,101149.0,34.91,34.96,34.85,34.9,101149.0
2022-06-16 13:20:00,34.91,34.91,34.81,34.84,71737.0,34.91,34.91,34.81,34.84,71737.0
2022-06-16 13:25:00,34.83,35.18,34.81,35.15,219656.0,34.83,35.18,34.81,35.15,219656.0
2022-06-16 13:30:00,35.13,35.23,35.01,35.2,141070.0,35.13,35.23,35.01,35.2,141070.0
2022-06-16 13:35:00,35.21,35.28,35.06,35.18,210953.0,35.21,35.28,35.06,35.18,210953.0
2022-06-16 13:40:00,35.18,35.2,34.99,34.99,124112.0,35.18,35.2,34.99,34.99,124112.0
2022-06-16 13:45:00,34.98,35.02,34.87,34.95,102011.0,34.98,35.02,34.87,34.95,102011.0
2022-06-16 13:50:00,34.95,34.96,34.87,34.94,65105.0,34.95,34.96,34.87,34.94,65105.0
2022-06-16 13:55:00,34.94,34.96,34.79,34.8,134731.0,34.94,34.96,34.79,34.8,134731.0
2022-06-16 14:00:00,34.81,34.84,34.75,34.8,89495.0,34.81,34.84,34.75,34.8,89495.0
2022-06-16 14:05:00,34.8,34.83,34.74,34.75,86815.0,34.8,34.83,34.74,34.75,86815.0
2022-06-16 14:10:00,34.75,34.84,34.73,34.79,149247.0,34.75,34.84,34.73,34.79,149247.0
2022-06-16 14:15:00,34.78,34.79,34.66,34.69,80920.0,34.78,34.79,34.66,34.69,80920.0
2022-06-16 14:20:00,34.69,34.73,34.6,34.61,92245.0,34.69,34.73,34.6,34.61,92245.0
2022-06-16 14:25:00,34.62,34.62,34.47,34.48,146397.0,34.62,34.62,34.47,34.48,146397.0
2022-06-16 14:30:00,34.48,34.53,34.44,34.48,113665.0,34.48,34.53,34.44,34.48,113665.0
2022-06-16 14:35:00,34.48,34.52,34.44,34.47,91355.0,34.48,34.52,34.44,34.47,91355.0
2022-06-16 14:40:00,34.47,34.59,34.45,34.51,67686.0,34.47,34.59,34.45,34.51,67686.0
2022-06-16 14:45:00,34.53,34.6,34.36,34.37,130313.0,34.53,34.6,34.36,34.37,130313.0
2022-06-16 14:50:00,34.38,34.45,34.35,34.39,117073.0,34.38,34.45,34.35,34.39,117073.0
2022-06-16 14:55:00,34.39,34.48,34.36,34.48,104593.0,34.39,34.48,34.36,34.48,104593.0
2022-06-16 15:00:00,34.47,34.68,34.45,34.6,128985.0,34.47,34.68,34.45,34.6,128985.0
2022-06-16 15:05:00,34.6,34.72,34.54,34.72,123577.0,34.6,34.72,34.54,34.72,123577.0
2022-06-16 15:10:00,34.71,34.81,34.57,34.62,151825.0,34.71,34.81,34.57,34.62,151825.0
2022-06-16 15:15:00,34.61,34.69,34.54,34.69,98365.0,34.61,34.69,34.54,34.69,98365.0
2022-06-16 15:20:00,34.68,34.77,34.59,34.6,93971.0,34.68,34.77,34.59,34.6,93971.0
2022-06-16 15:25:00,34.6,34.75,34.59,34.75,126082.0,34.6,34.75,34.59,34.75,126082.0
2022-06-16 15:30:00,34.74,34.75,34.59,34.59,157237.0,34.74,34.75,34.59,34.59,157237.0
2022-06-16 15:35:00,34.59,34.71,34.59,34.69,115080.0,34.59,34.71,34.59,34.69,115080.0
2022-06-16 15:40:00,34.69,34.77,34.65,34.66,216523.0,34.69,34.77,34.65,34.66,216523.0
2022-06-16 15:45:00,34.66,34.72,34.6,34.63,267987.0,34.66,34.72,34.6,34.63,267987.0
2022-06-16 15:50:00,34.63,34.71,34.54,34.62,493405.0,34.63,34.71,34.54,34.62,493405.0
2022-06-16 15:55:00,34.62,34.8,34.58,34.79,541658.0,34.62,34.8,34.58,34.79,541658.0
2022-06-17 09:30:00,34.87,35.2,34.78,34.82,670380.0,34.87,35.2,34.78,34.82,670380.0
2022-06-17 09:35:00,34.81,35.06,34.65,34.82,226692.0,34.81,35.06,34.65,34.82,226692.0
2022-06-17 09:40:00,34.83,35.38,34.8,35.17,301274.0,34.83,35.38,34.8,35.17,301274.0
2022-06-17 09:45:00,35.17,35.45,35.1,35.44,247796.0,35.17,35.45,35.1,35.44,247796.0
2022-06-17 09:50:00,35.41,35.54,35.3,35.37,207984.0,35.41,35.54,35.3,35.37,207984.0
2022-06-17 09:55:00,35.37,35.52,35.19,35.2,278552.0,35.37,35.52,35.19,35.2,278552.0
2022-06-17 10:00:00,35.23,35.23,34.67,34.76,316002.0,35.23,35.23,34.67,34.76,316002.0
2022-06-17 10:05:00,34.76,34.81,34.57,34.59,225889.0,34.76,34.81,34.57,34.59,225889.0
2022-06-17 10:10:00,34.6,34.73,34.58,34.61,119767.0,34.6,34.73,34.58,34.61,119767.0
2022-06-17 10:15:00,34.59,34.6,34.29,34.32,232826.0,34.59,34.6,34.29,34.32,232826.0
2022-06-17 10:20:00,34.33,34.33,34.01,34.07,282017.0,34.33,34.33,34.01,34.07,282017.0
2022-06-17 10:25:00,34.06,34.21,34.03,34.09,205588.0,34.06,34.21,34.03,34.09,205588.0
2022-06-17 10:30:00,34.1,34.16,33.99,34.07,543341.0,34.1,34.16,33.99,34.07,543341.0
2022-06-17 10:35:00,34.07,34.19,33.86,34.03,251594.0,34.07,34.19,33.86,34.03,251594.0
2022-06-17 10:40:00,34.0,34.15,33.96,34.13,220110.0,34.0,34.15,33.96,34.13,220110.0
2022-06-17 10:45:00,34.13,34.17,34.04,34.11,103438.0,34.13,34.17,34.04,34.11,103438.0
2022-06-17 10:50:00,34.09,34.4,34.08,34.38,143385.0,34.09,34.4,34.08,34.38,143385.0
2022-06-17 10:55:00,34.39,34.74,34.39,34.72,152041.0,34.39,34.74,34.39,34.72,152041.0
2022-06-17 11:00:00,34.71,34.92,34.54,34.79,181307.0,34.71,34.92,34.54,34.79,181307.0
2022-06-17 11:05:00,34.79,35.15,34.76,35.14,181715.0,34.79,35.15,34.76,35.14,181715.0
2022-06-17 11:10:00,35.14,35.16,34.92,34.99,142459.0,35.14,35.16,34.92,34.99,142459.0
2022-06-17 11:15:00,34.98,35.29,34.95,35.24,173217.0,34.98,35.29,34.95,35.24,173217.0
2022-06-17 11:20:00,35.25,35.35,35.19,35.29,240779.0,35.25,35.35,35.19,35.29,240779.0
2022-06-17 11:25:00,35.29,35.67,35.25,35.58,361292.0,35.29,35.67,35.25,35.58,361292.0
2022-06-17 11:30:00,35.59,35.8,35.55,35.63,308564.0,35.59,35.8,35.55,35.63,308564.0
2022-06-17 11:35:00,35.63,35.65,35.43,35.52,254556.0,35.63,35.65,35.43,35.52,254556.0
2022-06-17 11:40:00,35.52,35.62,35.43,35.44,189069.0,35.52,35.62,35.43,35.44,189069.0
2022-06-17 11:45:00,35.43,35.72,35.36,35.61,199776.0,35.43,35.72,35.36,35.61,199776.0
2022-06-17 11:50:00,35.6,35.71,35.53,35.64,203276.0,35.6,35.71,35.53,35.64,203276.0
2022-06-17 11:55:00,35.64,35.64,35.44,35.45,161660.0,35.64,35.64,35.44,35.45,161660.0
2022-06-17 12:00:00,35.45,35.45,35.16,35.29,316348.0,35.45,35.45,35.16,35.29,316348.0
2022-06-17 12:05:00,35.29,35.5,35.24,35.45,108766.0,35.29,35.5,35.24,35.45,108766.0
2022-06-17 12:10:00,35.45,35.71,35.44,35.7,130985.0,35.45,35.71,35.44,35.7,130985.0
2022-06-17 12:15:00,35.7,35.82,35.56,35.59,130055.0,35.7,35.82,35.56,35.59,130055.0
2022-06-17 12:20:00,35.58,35.75,35.55,35.74,106867.0,35.58,35.75,35.55,35.74,106867.0
2022-06-17 12:25:00,35.73,35.8,35.65,35.67,158959.0,35.73,35.8,35.65,35.67,158959.0
2022-06-17 12:30:00,35.68,35.82,35.53,35.75,274960.0,35.68,35.82,35.53,35.75,274960.0
2022-06-17 12:35:00,35.75,35.8,35.63,35.75,80885.0,35.75,35.8,35.63,35.75,80885.0
2022-06-17 12:40:00,35.75,35.8,35.63,35.72,103896.0,35.75,35.8,35.63,35.72,103896.0
2022-06-17 12:45:00,35.73,35.82,35.61,35.82,112466.0,35.73,35.82,35.61,35.82,112466.0
2022-06-17 12:50:00,35.82,35.83,35.61,35.65,113512.0,35.82,35.83,35.61,35.65,113512.0
2022-06-17 12:55:00,35.66,35.74,35.59,35.69,96521.0,35.66,35.74,35.59,35.69,96521.0
2022-06-17 13:00:00,35.68,35.74,35.57,35.73,88102.0,35.68,35.74,35.57,35.73,88102.0
2022-06-17 13:05:00,35.72,36.08,35.7,36.07,224809.0,35.72,36.08,35.7,36.07,224809.0
2022-06-17 13:10:00,36.08,36.37,36.04,36.26,236677.0,36.08,36.37,36.04,36.26,236677.0
2022-06-17 13:15:00,36.27,36.37,36.23,36.32,182285.0,36.27,36.37,36.23,36.32,182285.0
2022-06-17 13:20:00,36.31,36.46,36.13,36.23,234702.0,36.31,36.46,36.13,36.23,234702.0
2022-06-17 13:25:00,36.23,36.23,36.05,36.11,125796.0,36.23,36.23,36.05,36.11,125796.0
2022-06-17 13:30:00,36.11,36.31,36.1,36.31,141914.0,36.11,36.31,36.1,36.31,141914.0
2022-06-17 13:35:00,36.31,36.4,36.22,36.31,109565.0,36.31,36.4,36.22,36.31,109565.0
2022-06-17 13:40:00,36.3,36.38,36.26,36.33,64311.0,36.3,36.38,36.26,36.33,64311.0
2022-06-17 13:45:00,36.32,36.34,36.04,36.14,243819.0,36.32,36.34,36.04,36.14,243819.0
2022-06-17 13:50:00,36.14,36.24,36.09,36.14,277343.0,36.14,36.24,36.09,36.14,277343.0
2022-06-17 13:55:00,36.13,36.26,36.07,36.14,128545.0,36.13,36.26,36.07,36.14,128545.0
2022-06-17 14:00:00,36.15,36.3,36.12,36.22,68910.0,36.15,36.3,36.12,36.22,68910.0
2022-06-17 14:05:00,36.23,36.27,36.11,36.23,114098.0,36.23,36.27,36.11,36.23,114098.0
2022-06-17 14:10:00,36.23,36.25,36.15,36.25,68593.0,36.23,36.25,36.15,36.25,68593.0
2022-06-17 14:15:00,36.24,36.36,36.18,36.3,90784.0,36.24,36.36,36.18,36.3,90784.0
2022-06-17 14:20:00,36.31,36.4,36.3,36.34,61823.0,36.31,36.4,36.3,36.34,61823.0
2022-06-17 14:25:00,36.34,36.4,36.24,36.26,87754.0,36.34,36.4,36.24,36.26,87754.0
2022-06-17 14:30:00,36.26,36.26,36.17,36.26,81417.0,36.26,36.26,36.17,36.26,81417.0
2022-06-17 14:35:00,36.27,36.38,36.23,36.38,75282.0,36.27,36.38,36.23,36.38,75282.0
2022-06-17 14:40:00,36.39,36.56,36.38,36.5,236701.0,36.39,36.56,36.38,36.5,236701.0
2022-06-17 14:45:00,36.51,36.53,36.39,36.4,133731.0,36.51,36.53,36.39,36.4,133731.0
2022-06-17 14:50:00,36.4,36.46,36.37,36.44,48087.0,36.4,36.46,36.37,36.44,48087.0
2022-06-17 14:55:00,36.43,36.48,36.3,36.39,74398.0,36.43,36.48,36.3,36.39,74398.0
2022-06-17 15:00:00,36.4,36.45,36.28,36.33,108129.0,36.4,36.45,36.28,36.33,108129.0
2022-06-17 15:05:00,36.33,36.38,36.27,36.28,65672.0,36.33,36.38,36.27,36.28,65672.0
2022-06-17 15:10:00,36.29,36.3,36.04,36.09,168761.0,36.29,36.3,36.04,36.09,168761.0
2022-06-17 15:15:00,36.09,36.2,36.05,36.16,147612.0,36.09,36.2,36.05,36.16,147612.0
2022-06-17 15:20:00,36.16,36.36,36.16,36.3,135505.0,36.16,36.36,36.16,36.3,135505.0
2022-06-17 15:25:00,36.3,36.42,36.29,36.4,121655.0,36.3,36.42,36.29,36.4,121655.0
2022-06-17 15:30:00,36.41,36.44,36.26,36.3,132864.0,36.41,36.44,36.26,36.3,132864.0
2022-06-17 15:35:00,36.29,36.38,36.25,36.37,136657.0,36.29,36.38,36.25,36.37,136657.0
2022-06-17 15:40:00,36.38,36.38,36.2,36.23,167815.0,36.38,36.38,36.2,36.23,167815.0
2022-06-17 15:45:00,36.22,36.24,36.15,36.16,247934.0,36.22,36.24,36.15,36.16,247934.0
2022-06-17 15:50:00,36.16,36.44,36.16,36.31,552508.0,36.16,36.44,36.16,36.31,552508.0
2022-06-17 15:55:00,36.31,36.37,36.27,36.27,782746.0,36.31,36.37,36.27,36.27,782746.0
2022-06-21 09:30:00,37.35,37.45,36.62,36.65,644487.0,37.35,37.45,36.62,36.65,644487.0
2022-06-21 09:35:00,36.65,36.67,35.78,36.15,572086.0,36.65,36.67,35.78,36.15,572086.0
2022-06-21 09:40:00,36.19,36.58,36.15,36.48,387364.0,36.19,36.58,36.15,36.48,387364.0
2022-06-21 09:45:00,36.48,36.52,35.98,36.52,180212.0,36.48,36.52,35.98,36.52,180212.0
2022-06-21 09:50:00,36.53,36.87,36.45,36.85,283094.0,36.53,36.87,36.45,36.85,283094.0
2022-06-21 09:55:00,36.86,37.19,36.73,37.18,191923.0,36.86,37.19,36.73,37.18,191923.0
2022-06-21 10:00:00,37.17,37.25,37.03,37.21,199254.0,37.17,37.25,37.03,37.21,199254.0
2022-06-21 10:05:00,37.23,37.34,37.01,37.06,186752.0,37.23,37.34,37.01,37.06,186752.0
2022-06-21 10:10:00,37.04,37.11,36.91,36.96,107704.0,37.04,37.11,36.91,36.96,107704.0
2022-06-21 10:15:00,36.95,37.13,36.9,37.12,127926.0,36.95,37.13,36.9,37.12,127926.0
2022-06-21 10:20:00,37.12,37.13,36.91,37.04,80084.0,37.12,37.13,36.91,37.04,80084.0
2022-06-21 10:25:00,37.03,37.03,36.79,36.93,106866.0,37.03,37.03,36.79,36.93,106866.0
2022-06-21 10:30:00,36.92,36.96,36.61,36.67,147777.0,36.92,36.96,36.61,36.67,147777.0
2022-06-21 10:35:00,36.67,36.91,36.64,36.9,73271.0,36.67,36.91,36.64,36.9,73271.0
2022-06-21 10:40:00,36.91,37.01,36.85,36.88,99856.0,36.91,37.01,36.85,36.88,99856.0
2022-06-21 10:45:00,36.88,36.93,36.82,36.93,48832.0,36.88,36.93,36.82,36.93,48832.0
2022-06-21 10:50:00,36.93,36.97,36.86,36.94,67319.0,36.93,36.97,36.86,36.94,67319.0
2022-06-21 10:55:00,36.94,36.95,36.78,36.89,102713.0,36.94,36.95,36.78,36.89,102713.0
2022-06-21 11:00:00,36.89,36.89,36.69,36.7,59088.0,36.89,36.89,36.69,36.7,59088.0
2022-06-21 11:05:00,36.69,36.72,36.56,36.58,88734.0,36.69,36.72,36.56,36.58,88734.0
2022-06-21 11:10:00,36.58,36.59,36.33,36.41,112458.0,36.58,36.59,36.33,36.41,112458.0
2022-06-21 11:15:00,36.43,36.46,36.34,36.36,126264.0,36.43,36.46,36.34,36.36,126264.0
2022-06-21 11:20:00,36.36,36.47,36.28,36.3,125092.0,36.36,36.47,36.28,36.3,125092.0
2022-06-21 11:25:00,36.29,36.39,36.28,36.36,73145.0,36.29,36.39,36.28,36.36,73145.0
2022-06-21 11:30:00,36.36,36.36,36.19,36.23,88051.0,36.36,36.36,36.19,36.23,88051.0
2022-06-21 11:35:00,36.24,36.28,36.16,36.22,48976.0,36.24,36.28,36.16,36.22,48976.0
2022-06-21 11:40:00,36.22,36.27,36.12,36.26,79352.0,36.22,36.27,36.12,36.26,79352.0
2022-06-21 11:45:00,36.27,36.27,36.2,36.21,72354.0,36.27,36.27,36.2,36.21,72354.0
2022-06-21 11:50:00,36.22,36.28,36.07,36.11,291172.0,36.22,36.28,36.07,36.11,291172.0
2022-06-21 11:55:00,36.09,36.19,36.08,36.13,58095.0,36.09,36.19,36.08,36.13,58095.0
2022-06-21 12:00:00,36.13,36.19,36.1,36.15,40608.0,36.13,36.19,36.1,36.15,40608.0
2022-06-21 12:05:00,36.14,36.21,36.13,36.16,24088.0,36.14,36.21,36.13,36.16,24088.0
2022-06-21 12:10:00,36.16,36.22,36.11,36.2,46100.0,36.16,36.22,36.11,36.2,46100.0
2022-06-21 12:15:00,36.2,36.29,36.19,36.29,56175.0,36.2,36.29,36.19,36.29,56175.0
2022-06-21 12:20:00,36.29,36.42,36.25,36.38,90987.0,36.29,36.42,36.25,36.38,90987.0
2022-06-21 12:25:00,36.38,36.45,36.36,36.43,89433.0,36.38,36.45,36.36,36.43,89433.0
2022-06-21 12:30:00,36.43,36.45,36.34,36.36,82900.0,36.43,36.45,36.34,36.36,82900.0
2022-06-21 12:35:00,36.36,36.47,36.35,36.46,105676.0,36.36,36.47,36.35,36.46,105676.0
2022-06-21 12:40:00,36.46,36.49,36.39,36.39,58187.0,36.46,36.49,36.39,36.39,58187.0
2022-06-21 12:45:00,36.38,36.42,36.33,36.38,39758.0,36.38,36.42,36.33,36.38,39758.0
2022-06-21 12:50:00,36.38,36.59,36.37,36.58,87925.0,36.38,36.59,36.37,36.58,87925.0
2022-06-21 12:55:00,36.58,36.68,36.55,36.68,61900.0,36.58,36.68,36.55,36.68,61900.0
2022-06-21 13:00:00,36.68,36.69,36.57,36.65,96430.0,36.68,36.69,36.57,36.65,96430.0
2022-06-21 13:05:00,36.66,36.67,36.52,36.56,52648.0,36.66,36.67,36.52,36.56,52648.0
2022-06-21 13:10:00,36.56,36.67,36.51,36.66,55748.0,36.56,36.67,36.51,36.66,55748.0
2022-06-21 13:15:00,36.66,36.67,36.5,36.51,43774.0,36.66,36.67,36.5,36.51,43774.0
2022-06-21 13:20:00,36.52,36.55,36.45,36.52,38267.0,36.52,36.55,36.45,36.52,38267.0
2022-06-21 13:25:00,36.51,36.51,36.39,36.39,46182.0,36.51,36.51,36.39,36.39,46182.0
2022-06-21 13:30:00,36.39,36.61,36.39,36.59,48448.0,36.39,36.61,36.39,36.59,48448.0
2022-06-21 13:35:00,36.59,36.63,36.49,36.49,68401.0,36.59,36.63,36.49,36.49,68401.0
2022-06-21 13:40:00,36.48,36.51,36.41,36.47,41324.0,36.48,36.51,36.41,36.47,41324.0
2022-06-21 13:45:00,36.48,36.49,36.39,36.43,46778.0,36.48,36.49,36.39,36.43,46778.0
2022-06-21 13:50:00,36.42,36.47,36.39,36.41,33908.0,36.42,36.47,36.39,36.41,33908.0
2022-06-21 13:55:00,36.4,36.47,36.36,36.47,49464.0,36.4,36.47,36.36,36.47,49464.0
2022-06-21 14:00:00,36.47,36.52,36.41,36.51,55816.0,36.47,36.52,36.41,36.51,55816.0
2022-06-21 14:05:00,36.51,36.52,36.4,36.49,37116.0,36.51,36.52,36.4,36.49,37116.0
2022-06-21 14:10:00,36.51,36.53,36.38,36.39,46315.0,36.51,36.53,36.38,36.39,46315.0
2022-06-21 14:15:00,36.4,36.47,36.39,36.44,34326.0,36.4,36.47,36.39,36.44,34326.0
2022-06-21 14:20:00,36.45,36.5,36.41,36.45,32515.0,36.45,36.5,36.41,36.45,32515.0
2022-06-21 14:25:00,36.45,36.51,36.43,36.5,56849.0,36.45,36.51,36.43,36.5,56849.0
2022-06-21 14:30:00,36.5,36.56,36.48,36.55,55899.0,36.5,36.56,36.48,36.55,55899.0
2022-06-21 14:35:00,36.57,36.62,36.52,36.52,62877.0,36.57,36.62,36.52,36.52,62877.0
2022-06-21 14:40:00,36.52,36.63,36.51,36.61,45603.0,36.52,36.63,36.51,36.61,45603.0
2022-06-21 14:45:00,36.61,36.63,36.54,36.55,30067.0,36.61,36.63,36.54,36.55,30067.0
2022-06-21 14:50:00,36.55,36.77,36.55,36.77,103409.0,36.55,36.77,36.55,36.77,103409.0
2022-06-21 14:55:00,36.77,36.8,36.73,36.76,104961.0,36.77,36.8,36.73,36.76,104961.0
2022-06-21 15:00:00,36.76,36.78,36.64,36.68,59768.0,36.76,36.78,36.64,36.68,59768.0
2022-06-21 15:05:00,36.67,36.8,36.64,36.77,41828.0,36.67,36.8,36.64,36.77,41828.0
2022-06-21 15:10:00,36.79,36.84,36.77,36.8,49360.0,36.79,36.84,36.77,36.8,49360.0
2022-06-21 15:15:00,36.8,36.85,36.75,36.79,83828.0,36.8,36.85,36.75,36.79,83828.0
2022-06-21 15:20:00,36.79,36.9,36.76,36.81,65746.0,36.79,36.9,36.76,36.81,65746.0
2022-06-21 15:25:00,36.8,36.84,36.73,36.8,49040.0,36.8,36.84,36.73,36.8,49040.0
2022-06-21 15:30:00,36.8,36.84,36.65,36.68,98527.0,36.8,36.84,36.65,36.68,98527.0
2022-06-21 15:35:00,36.67,36.67,36.49,36.53,115115.0,36.67,36.67,36.49,36.53,115115.0
2022-06-21 15:40:00,36.53,36.63,36.51,36.63,142976.0,36.53,36.63,36.51,36.63,142976.0
2022-06-21 15:45:00,36.63,36.65,36.58,36.61,129064.0,36.63,36.65,36.58,36.61,129064.0
2022-06-21 15:50:00,36.61,36.69,36.46,36.48,274492.0,36.61,36.69,36.46,36.48,274492.0
2022-06-21 15:55:00,36.48,36.54,36.41,36.51,452657.0,36.48,36.54,36.41,36.51,452657.0
2022-06-22 09:30:00,35.85,36.65,35.7,36.3,485362.0,35.85,36.65,35.7,36.3,485362.0
2022-06-22 09:35:00,36.3,36.51,36.15,36.3,240509.0,36.3,36.51,36.15,36.3,240509.0
2022-06-22 09:40:00,36.3,36.41,36.07,36.31,192607.0,36.3,36.41,36.07,36.31,192607.0
2022-06-22 09:45:00,36.32,36.4,36.0,36.14,149741.0,36.32,36.4,36.0,36.14,149741.0
2022-06-22 09:50:00,36.14,36.32,35.92,36.24,155888.0,36.14,36.32,35.92,36.24,155888.0
2022-06-22 09:55:00,36.25,36.38,36.11,36.23,103531.0,36.25,36.38,36.11,36.23,103531.0
2022-06-22 10:00:00,36.25,36.32,36.03,36.32,160031.0,36.25,36.32,36.03,36.32,160031.0
2022-06-22 10:05:00,36.32,36.35,36.11,36.31,94023.0,36.32,36.35,36.11,36.31,94023.0
2022-06-22 10:10:00,36.3,36.57,36.27,36.55,131042.0,36.3,36.57,36.27,36.55,131042.0
2022-06-22 10:15:00,36.54,36.66,36.46,36.63,102346.0,36.54,36.66,36.46,36.63,102346.0
2022-06-22 10:20:00,36.63,36.8,36.57,36.79,161712.0,36.63,36.8,36.57,36.79,161712.0
2022-06-22 10:25:00,36.78,36.97,36.74,36.97,194596.0,36.78,36.97,36.74,36.97,194596.0
2022-06-22 10:30:00,36.97,37.08,36.96,37.04,154355.0,36.97,37.08,36.96,37.04,154355.0
2022-06-22 10:35:00,37.03,37.31,37.03,37.16,149868.0,37.03,37.31,37.03,37.16,149868.0
2022-06-22 10:40:00,37.16,37.25,37.07,37.23,108781.0,37.16,37.25,37.07,37.23,108781.0
2022-06-22 10:45:00,37.22,37.28,36.86,36.93,126074.0,37.22,37.28,36.86,36.93,126074.0
2022-06-22 10:50:00,36.92,37.08,36.91,36.93,65614.0,36.92,37.08,36.91,36.93,65614.0
2022-06-22 10:55:00,36.94,36.97,36.86,36.94,83451.0,36.94,36.97,36.86,36.94,83451.0
2022-06-22 11:00:00,36.94,36.95,36.64,36.76,106963.0,36.94,36.95,36.64,36.76,106963.0
2022-06-22 11:05:00,36.77,36.87,36.69,36.75,91884.0,36.77,36.87,36.69,36.75,91884.0
2022-06-22 11:10:00,36.74,36.79,36.62,36.66,74414.0,36.74,36.79,36.62,36.66,74414.0
2022-06-22 11:15:00,36.67,36.75,36.64,36.71,95845.0,36.67,36.75,36.64,36.71,95845.0
2022-06-22 11:20:00,36.71,36.75,36.57,36.63,76792.0,36.71,36.75,36.57,36.63,76792.0
2022-06-22 11:25:00,36.62,36.65,36.52,36.59,65615.0,36.62,36.65,36.52,36.59,65615.0
2022-06-22 11:30:00,36.62,36.76,36.6,36.67,64407.0,36.62,36.76,36.6,36.67,64407.0
2022-06-22 11:35:00,36.66,36.73,36.65,36.68,42815.0,36.66,36.73,36.65,36.68,42815.0
2022-06-22 11:40:00,36.68,36.7,36.45,36.45,87408.0,36.68,36.7,36.45,36.45,87408.0
2022-06-22 11:45:00,36.45,36.52,36.33,36.49,134059.0,36.45,36.52,36.33,36.49,134059.0
2022-06-22 11:50:00,36.5,36.5,36.29,36.32,57745.0,36.5,36.5,36.29,36.32,57745.0
2022-06-22 11:55:00,36.32,36.4,36.28,36.31,50975.0,36.32,36.4,36.28,36.31,50975.0
2022-06-22 12:00:00,36.32,36.51,36.31,36.41,79130.0,36.32,36.51,36.31,36.41,79130.0
2022-06-22 12:05:00,36.4,36.42,36.31,36.34,39847.0,36.4,36.42,36.31,36.34,39847.0
2022-06-22 12:10:00,36.34,36.48,36.3,36.45,54702.0,36.34,36.48,36.3,36.45,54702.0
2022-06-22 12:15:00,36.45,36.64,36.45,36.6,53099.0,36.45,36.64,36.45,36.6,53099.0
2022-06-22 12:20:00,36.59,36.6,36.51,36.52,53201.0,36.59,36.6,36.51,36.52,53201.0
2022-06-22 12:25:00,36.52,36.64,36.49,36.58,57636.0,36.52,36.64,36.49,36.58,57636.0
2022-06-22 12:30:00,36.58,36.68,36.56,36.67,58090.0,36.58,36.68,36.56,36.67,58090.0
2022-06-22 12:35:00,36.66,36.73,36.6,36.61,35411.0,36.66,36.73,36.6,36.61,35411.0
2022-06-22 12:40:00,36.63,36.78,36.62,36.77,39901.0,36.63,36.78,36.62,36.77,39901.0
2022-06-22 12:45:00,36.78,36.82,36.74,36.77,51007.0,36.78,36.82,36.74,36.77,51007.0
2022-06-22 12:50:00,36.78,36.8,36.74,36.76,41046.0,36.78,36.8,36.74,36.76,41046.0
2022-06-22 12:55:00,36.76,36.81,36.68,36.8,36772.0,36.76,36.81,36.68,36.8,36772.0
2022-06-22 13:00:00,36.81,36.84,36.67,36.73,34799.0,36.81,36.84,36.67,36.73,34799.0
2022-06-22 13:05:00,36.72,36.81,36.72,36.76,12933.0,36.72,36.81,36.72,36.76,12933.0
2022-06-22 13:10:00,36.76,36.9,36.76,36.87,38865.0,36.76,36.9,36.76,36.87,38865.0
2022-06-22 13:15:00,36.86,36.97,36.85,36.95,83797.0,36.86,36.97,36.85,36.95,83797.0
2022-06-22 13:20:00,36.95,36.96,36.91,36.95,57200.0,36.95,36.96,36.91,36.95,57200.0
2022-06-22 13:25:00,36.95,37.0,36.86,36.89,27872.0,36.95,37.0,36.86,36.89,27872.0
2022-06-22 13:30:00,36.89,36.89,36.75,36.75,44052.0,36.89,36.89,36.75,36.75,44052.0
2022-06-22 13:35:00,36.75,36.83,36.72,36.82,48382.0,36.75,36.83,36.72,36.82,48382.0
2022-06-22 13:40:00,36.81,36.88,36.8,36.88,64750.0,36.81,36.88,36.8,36.88,64750.0
2022-06-22 13:45:00,36.88,36.92,36.86,36.92,31044.0,36.88,36.92,36.86,36.92,31044.0
2022-06-22 13:50:00,36.91,36.92,36.78,36.8,47238.0,36.91,36.92,36.78,36.8,47238.0
2022-06-22 13:55:00,36.8,36.84,36.74,36.8,48139.0,36.8,36.84,36.74,36.8,48139.0
2022-06-22 14:00:00,36.81,36.9,36.8,36.86,41495.0,36.81,36.9,36.8,36.86,41495.0
2022-06-22 14:05:00,36.87,36.99,36.87,36.95,56038.0,36.87,36.99,36.87,36.95,56038.0
2022-06-22 14:10:00,36.94,36.95,36.87,36.95,41812.0,36.94,36.95,36.87,36.95,41812.0
2022-06-22 14:15:00,36.94,36.99,36.86,36.89,49929.0,36.94,36.99,36.86,36.89,49929.0
2022-06-22 14:20:00,36.89,36.91,36.75,36.84,66530.0,36.89,36.91,36.75,36.84,66530.0
2022-06-22 14:25:00,36.84,36.86,36.74,36.77,75902.0,36.84,36.86,36.74,36.77,75902.0
2022-06-22 14:30:00,36.78,36.85,36.78,36.84,34145.0,36.78,36.85,36.78,36.84,34145.0
2022-06-22 14:35:00,36.84,36.88,36.81,36.84,47028.0,36.84,36.88,36.81,36.84,47028.0
2022-06-22 14:40:00,36.83,36.87,36.77,36.78,44376.0,36.83,36.87,36.77,36.78,44376.0
2022-06-22 14:45:00,36.78,36.8,36.67,36.67,47192.0,36.78,36.8,36.67,36.67,47192.0
2022-06-22 14:50:00,36.67,36.75,36.66,36.74,29130.0,36.67,36.75,36.66,36.74,29130.0
2022-06-22 14:55:00,36.74,36.79,36.74,36.76,30792.0,36.74,36.79,36.74,36.76,30792.0
2022-06-22 15:00:00,36.76,36.78,36.65,36.77,72857.0,36.76,36.78,36.65,36.77,72857.0
2022-06-22 15:05:00,36.78,36.8,36.64,36.66,68402.0,36.78,36.8,36.64,36.66,68402.0
2022-06-22 15:10:00,36.66,36.71,36.63,36.7,49825.0,36.66,36.71,36.63,36.7,49825.0
2022-06-22 15:15:00,36.7,36.75,36.64,36.67,54890.0,36.7,36.75,36.64,36.67,54890.0
2022-06-22 15:20:00,36.66,36.72,36.66,36.68,78870.0,36.66,36.72,36.66,36.68,78870.0
2022-06-22 15:25:00,36.68,36.71,36.56,36.62,149962.0,36.68,36.71,36.56,36.62,149962.0
2022-06-22 15:30:00,36.61,36.72,36.6,36.67,69873.0,36.61,36.72,36.6,36.67,69873.0
2022-06-22 15:35:00,36.66,36.68,36.6,36.66,101190.0,36.66,36.68,36.6,36.66,101190.0
2022-06-22 15:40:00,36.66,36.76,36.62,36.73,92938.0,36.66,36.76,36.62,36.73,92938.0
2022-06-22 15:45:00,36.73,36.74,36.67,36.73,96726.0,36.73,36.74,36.67,36.73,96726.0
2022-06-22 15:50:00,36.71,36.84,36.68,36.81,224023.0,36.71,36.84,36.68,36.81,224023.0
2022-06-22 15:55:00,36.82,36.86,36.72,36.72,369877.0,36.82,36.86,36.72,36.72,369877.0
2022-06-23 09:30:00,36.5,36.7,36.21,36.25,314743.0,36.5,36.7,36.21,36.25,314743.0
2022-06-23 09:35:00,36.22,36.37,35.96,36.0,295343.0,36.22,36.37,35.96,36.0,295343.0
2022-06-23 09:40:00,35.99,36.18,35.71,35.81,294041.0,35.99,36.18,35.71,35.81,294041.0
2022-06-23 09:45:00,35.82,35.9,35.56,35.63,355927.0,35.82,35.9,35.56,35.63,355927.0
2022-06-23 09:50:00,35.62,35.68,35.24,35.3,258713.0,35.62,35.68,35.24,35.3,258713.0
2022-06-23 09:55:00,35.27,35.73,35.24,35.64,175918.0,35.27,35.73,35.24,35.64,175918.0
2022-06-23 10:00:00,35.63,35.69,35.5,35.56,147045.0,35.63,35.69,35.5,35.56,147045.0
2022-06-23 10:05:00,35.53,35.65,35.3,35.32,116600.0,35.53,35.65,35.3,35.32,116600.0
2022-06-23 10:10:00,35.32,35.47,35.13,35.19,237185.0,35.32,35.47,35.13,35.19,237185.0
2022-06-23 10:15:00,35.17,35.21,35.03,35.13,196280.0,35.17,35.21,35.03,35.13,196280.0
2022-06-23 10:20:00,35.14,35.47,35.13,35.39,168515.0,35.14,35.47,35.13,35.39,168515.0
2022-06-23 10:25:00,35.4,35.57,35.33,35.45,183182.0,35.4,35.57,35.33,35.45,183182.0
2022-06-23 10:30:00,35.47,35.54,35.32,35.34,188280.0,35.47,35.54,35.32,35.34,188280.0
2022-06-23 10:35:00,35.34,35.42,35.22,35.32,123914.0,35.34,35.42,35.22,35.32,123914.0
2022-06-23 10:40:00,35.33,35.54,35.32,35.47,133574.0,35.33,35.54,35.32,35.47,133574.0
2022-06-23 10:45:00,35.46,35.6,35.44,35.52,87727.0,35.46,35.6,35.44,35.52,87727.0
2022-06-23 10:50:00,35.52,35.61,35.49,35.55,72227.0,35.52,35.61,35.49,35.55,72227.0
2022-06-23 10:55:00,35.54,35.64,35.45,35.5,74919.0,35.54,35.64,35.45,35.5,74919.0
2022-06-23 11:00:00,35.48,35.54,35.39,35.42,178040.0,35.48,35.54,35.39,35.42,178040.0
2022-06-23 11:05:00,35.41,35.42,35.26,35.36,95109.0,35.41,35.42,35.26,35.36,95109.0
2022-06-23 11:10:00,35.35,35.51,35.26,35.49,113133.0,35.35,35.51,35.26,35.49,113133.0
2022-06-23 11:15:00,35.48,35.62,35.42,35.51,85780.0,35.48,35.62,35.42,35.51,85780.0
2022-06-23 11:20:00,35.49,35.56,35.38,35.4,89940.0,35.49,35.56,35.38,35.4,89940.0
2022-06-23 11:25:00,35.4,35.43,35.34,35.41,85950.0,35.4,35.43,35.34,35.41,85950.0
2022-06-23 11:30:00,35.42,35.48,35.28,35.33,129713.0,35.42,35.48,35.28,35.33,129713.0
2022-06-23 11:35:00,35.32,35.32,35.19,35.19,98712.0,35.32,35.32,35.19,35.19,98712.0
2022-06-23 11:40:00,35.19,35.27,35.13,35.19,79483.0,35.19,35.27,35.13,35.19,79483.0
2022-06-23 11:45:00,35.19,35.29,35.15,35.29,73559.0,35.19,35.29,35.15,35.29,73559.0
2022-06-23 11:50:00,35.29,35.4,35.28,35.34,81920.0,35.29,35.4,35.28,35.34,81920.0
2022-06-23 11:55:00,35.33,35.33,35.16,35.19,80196.0,35.33,35.33,35.16,35.19,80196.0
2022-06-23 12:00:00,35.2,35.24,35.01,35.01,164345.0,35.2,35.24,35.01,35.01,164345.0
2022-06-23 12:05:00,35.01,35.07,34.95,34.99,138879.0,35.01,35.07,34.95,34.99,138879.0
2022-06-23 12:10:00,35.0,35.08,34.94,35.03,88510.0,35.0,35.08,34.94,35.03,88510.0
2022-06-23 12:15:00,35.03,35.19,35.01,35.15,75628.0,35.03,35.19,35.01,35.15,75628.0
2022-06-23 12:20:00,35.17,35.23,35.12,35.17,79776.0,35.17,35.23,35.12,35.17,79776.0
2022-06-23 12:25:00,35.16,35.17,35.02,35.07,75704.0,35.16,35.17,35.02,35.07,75704.0
2022-06-23 12:30:00,35.07,35.13,35.04,35.06,67226.0,35.07,35.13,35.04,35.06,67226.0
2022-06-23 12:35:00,35.08,35.13,34.93,34.94,121504.0,35.08,35.13,34.93,34.94,121504.0
2022-06-23 12:40:00,34.94,35.1,34.92,35.07,75397.0,34.94,35.1,34.92,35.07,75397.0
2022-06-23 12:45:00,35.08,35.11,35.0,35.07,90310.0,35.08,35.11,35.0,35.07,90310.0
2022-06-23 12:50:00,35.05,35.07,34.98,35.06,96375.0,35.05,35.07,34.98,35.06,96375.0
2022-06-23 12:55:00,35.06,35.09,34.94,34.95,68720.0,35.06,35.09,34.94,34.95,68720.0
2022-06-23 13:00:00,34.93,34.94,34.77,34.84,125565.0,34.93,34.94,34.77,34.84,125565.0
2022-06-23 13:05:00,34.85,34.98,34.85,34.9,93395.0,34.85,34.98,34.85,34.9,93395.0
2022-06-23 13:10:00,34.9,35.01,34.89,34.95,73490.0,34.9,35.01,34.89,34.95,73490.0
2022-06-23 13:15:00,34.95,35.0,34.92,34.98,38628.0,34.95,35.0,34.92,34.98,38628.0
2022-06-23 13:20:00,34.98,35.02,34.88,34.93,64442.0,34.98,35.02,34.88,34.93,64442.0
2022-06-23 13:25:00,34.92,34.97,34.85,34.88,66423.0,34.92,34.97,34.85,34.88,66423.0
2022-06-23 13:30:00,34.9,34.96,34.78,34.83,138846.0,34.9,34.96,34.78,34.83,138846.0
2022-06-23 13:35:00,34.84,34.94,34.82,34.88,64638.0,34.84,34.94,34.82,34.88,64638.0
2022-06-23 13:40:00,34.88,34.92,34.8,34.87,43566.0,34.88,34.92,34.8,34.87,43566.0
2022-06-23 13:45:00,34.87,35.02,34.84,35.02,59337.0,34.87,35.02,34.84,35.02,59337.0
2022-06-23 13:50:00,35.02,35.1,35.01,35.06,54573.0,35.02,35.1,35.01,35.06,54573.0
2022-06-23 13:55:00,35.08,35.13,35.01,35.13,91529.0,35.08,35.13,35.01,35.13,91529.0
2022-06-23 14:00:00,35.13,35.18,35.04,35.07,121449.0,35.13,35.18,35.04,35.07,121449.0
2022-06-23 14:05:00,35.06,35.15,35.04,35.14,56732.0,35.06,35.15,35.04,35.14,56732.0
2022-06-23 14:10:00,35.14,35.18,35.04,35.11,57697.0,35.14,35.18,35.04,35.11,57697.0
2022-06-23 14:15:00,35.11,35.19,35.08,35.16,63806.0,35.11,35.19,35.08,35.16,63806.0
2022-06-23 14:20:00,35.16,35.3,35.12,35.3,103165.0,35.16,35.3,35.12,35.3,103165.0
2022-06-23 14:25:00,35.29,35.36,35.25,35.34,87048.0,35.29,35.36,35.25,35.34,87048.0
2022-06-23 14:30:00,35.34,35.47,35.33,35.44,97356.0,35.34,35.47,35.33,35.44,97356.0
2022-06-23 14:35:00,35.43,35.5,35.39,35.49,85431.0,35.43,35.5,35.39,35.49,85431.0
2022-06-23 14:40:00,35.5,35.57,35.46,35.57,130139.0,35.5,35.57,35.46,35.57,130139.0
2022-06-23 14:45:00,35.56,35.65,35.52,35.56,142092.0,35.56,35.65,35.52,35.56,142092.0
2022-06-23 14:50:00,35.57,35.6,35.55,35.59,59975.0,35.57,35.6,35.55,35.59,59975.0
2022-06-23 14:55:00,35.58,35.63,35.55,35.63,65123.0,35.58,35.63,35.55,35.63,65123.0
2022-06-23 15:00:00,35.63,35.63,35.56,35.59,57679.0,35.63,35.63,35.56,35.59,57679.0
2022-06-23 15:05:00,35.59,35.69,35.58,35.64,98433.0,35.59,35.69,35.58,35.64,98433.0
2022-06-23 15:10:00,35.65,35.7,35.63,35.64,71806.0,35.65,35.7,35.63,35.64,71806.0
2022-06-23 15:15:00,35.64,35.67,35.56,35.62,120634.0,35.64,35.67,35.56,35.62,120634.0
2022-06-23 15:20:00,35.63,35.66,35.59,35.62,101991.0,35.63,35.66,35.59,35.62,101991.0
2022-06-23 15:25:00,35.61,35.71,35.61,35.68,119996.0,35.61,35.71,35.61,35.68,119996.0
2022-06-23 15:30:00,35.68,35.8,35.66,35.79,166849.0,35.68,35.8,35.66,35.79,166849.0
2022-06-23 15:35:00,35.79,35.88,35.72,35.75,219662.0,35.79,35.88,35.72,35.75,219662.0
2022-06-23 15:40:00,35.76,35.87,35.73,35.77,135577.0,35.76,35.87,35.73,35.77,135577.0
2022-06-23 15:45:00,35.77,35.82,35.75,35.81,186042.0,35.77,35.82,35.75,35.81,186042.0
2022-06-23 15:50:00,35.8,35.87,35.71,35.76,264443.0,35.8,35.87,35.71,35.76,264443.0
2022-06-23 15:55:00,35.76,35.84,35.75,35.81,400806.0,35.76,35.84,35.75,35.81,400806.0
2022-06-24 09:30:00,35.48,36.03,35.48,35.99,319358.0,35.48,36.03,35.48,35.99,319358.0
2022-06-24 09:35:00,36.03,36.16,35.87,36.04,298139.0,36.03,36.16,35.87,36.04,298139.0
2022-06-24 09:40:00,36.04,36.45,36.0,36.4,400903.0,36.04,36.45,36.0,36.4,400903.0
2022-06-24 09:45:00,36.41,37.1,36.37,37.01,566820.0,36.41,37.1,36.37,37.01,566820.0
2022-06-24 09:50:00,37.03,37.35,36.96,37.24,366348.0,37.03,37.35,36.96,37.24,366348.0
2022-06-24 09:55:00,37.24,37.39,37.21,37.36,207899.0,37.24,37.39,37.21,37.36,207899.0
2022-06-24 10:00:00,37.38,37.63,37.23,37.4,332297.0,37.38,37.63,37.23,37.4,332297.0
2022-06-24 10:05:00,37.39,37.85,37.32,37.84,314486.0,37.39,37.85,37.32,37.84,314486.0
2022-06-24 10:10:00,37.85,37.98,37.73,37.97,230495.0,37.85,37.98,37.73,37.97,230495.0
2022-06-24 10:15:00,37.97,38.25,37.96,38.08,464637.0,37.97,38.25,37.96,38.08,464637.0
2022-06-24 10:20:00,38.09,38.1,37.8,37.89,232470.0,38.09,38.1,37.8,37.89,232470.0
2022-06-24 10:25:00,37.88,37.97,37.74,37.91,156501.0,37.88,37.97,37.74,37.91,156501.0
2022-06-24 10:30:00,37.92,38.13,37.89,38.08,140470.0,37.92,38.13,37.89,38.08,140470.0
2022-06-24 10:35:00,38.08,38.17,38.01,38.05,132630.0,38.08,38.17,38.01,38.05,132630.0
2022-06-24 10:40:00,38.05,38.1,37.86,37.94,171858.0,38.05,38.1,37.86,37.94,171858.0
2022-06-24 10:45:00,37.94,37.95,37.78,37.9,169029.0,37.94,37.95,37.78,37.9,169029.0
2022-06-24 10:50:00,37.9,37.95,37.77,37.94,155612.0,37.9,37.95,37.77,37.94,155612.0
2022-06-24 10:55:00,37.94,37.95,37.83,37.85,111384.0,37.94,37.95,37.83,37.85,111384.0
2022-06-24 11:00:00,37.86,37.98,37.84,37.96,112234.0,37.86,37.98,37.84,37.96,112234.0
2022-06-24 11:05:00,37.96,37.97,37.82,37.87,115115.0,37.96,37.97,37.82,37.87,115115.0
2022-06-24 11:10:00,37.89,37.89,37.64,37.66,124178.0,37.89,37.89,37.64,37.66,124178.0
2022-06-24 11:15:00,37.64,37.67,37.58,37.64,121585.0,37.64,37.67,37.58,37.64,121585.0
2022-06-24 11:20:00,37.64,37.71,37.6,37.7,85618.0,37.64,37.71,37.6,37.7,85618.0
2022-06-24 11:25:00,37.7,37.89,37.66,37.89,139423.0,37.7,37.89,37.66,37.89,139423.0
2022-06-24 11:30:00,37.89,37.97,37.83,37.91,95635.0,37.89,37.97,37.83,37.91,95635.0
2022-06-24 11:35:00,37.9,37.92,37.8,37.87,38756.0,37.9,37.92,37.8,37.87,38756.0
2022-06-24 11:40:00,37.86,37.94,37.86,37.93,48760.0,37.86,37.94,37.86,37.93,48760.0
2022-06-24 11:45:00,37.93,37.93,37.82,37.83,42028.0,37.93,37.93,37.82,37.83,42028.0
2022-06-24 11:50:00,37.83,37.96,37.8,37.93,39267.0,37.83,37.96,37.8,37.93,39267.0
2022-06-24 11:55:00,37.93,37.97,37.86,37.93,30303.0,37.93,37.97,37.86,37.93,30303.0
2022-06-24 12:00:00,37.92,37.94,37.86,37.9,36676.0,37.92,37.94,37.86,37.9,36676.0
2022-06-24 12:05:00,37.89,37.95,37.87,37.94,57329.0,37.89,37.95,37.87,37.94,57329.0
2022-06-24 12:10:00,37.95,38.04,37.9,38.02,53585.0,37.95,38.04,37.9,38.02,53585.0
2022-06-24 12:15:00,38.02,38.11,37.96,38.09,64880.0,38.02,38.11,37.96,38.09,64880.0
2022-06-24 12:20:00,38.09,38.1,37.95,38.04,65328.0,38.09,38.1,37.95,38.04,65328.0
2022-06-24 12:25:00,38.04,38.12,38.03,38.09,62411.0,38.04,38.12,38.03,38.09,62411.0
2022-06-24 12:30:00,38.1,38.14,38.03,38.04,129579.0,38.1,38.14,38.03,38.04,129579.0
2022-06-24 12:35:00,38.02,38.2,38.02,38.16,76089.0,38.02,38.2,38.02,38.16,76089.0
2022-06-24 12:40:00,38.16,38.27,38.14,38.23,81552.0,38.16,38.27,38.14,38.23,81552.0
2022-06-24 12:45:00,38.23,38.24,38.17,38.23,35790.0,38.23,38.24,38.17,38.23,35790.0
2022-06-24 12:50:00,38.23,38.33,38.22,38.3,83076.0,38.23,38.33,38.22,38.3,83076.0
2022-06-24 12:55:00,38.32,38.38,38.31,38.37,64672.0,38.32,38.38,38.31,38.37,64672.0
2022-06-24 13:00:00,38.36,38.48,38.32,38.44,83634.0,38.36,38.48,38.32,38.44,83634.0
2022-06-24 13:05:00,38.44,38.49,38.42,38.47,64215.0,38.44,38.49,38.42,38.47,64215.0
2022-06-24 13:10:00,38.48,38.5,38.41,38.43,68471.0,38.48,38.5,38.41,38.43,68471.0
2022-06-24 13:15:00,38.43,38.44,38.33,38.34,68150.0,38.43,38.44,38.33,38.34,68150.0
2022-06-24 13:20:00,38.34,38.34,38.18,38.23,124709.0,38.34,38.34,38.18,38.23,124709.0
2022-06-24 13:25:00,38.22,38.25,38.12,38.16,77319.0,38.22,38.25,38.12,38.16,77319.0
2022-06-24 13:30:00,38.15,38.15,38.06,38.11,77319.0,38.15,38.15,38.06,38.11,77319.0
2022-06-24 13:35:00,38.1,38.1,37.98,38.0,79766.0,38.1,38.1,37.98,38.0,79766.0
2022-06-24 13:40:00,37.99,38.03,37.96,37.98,81151.0,37.99,38.03,37.96,37.98,81151.0
2022-06-24 13:45:00,37.98,38.05,37.95,37.99,56354.0,37.98,38.05,37.95,37.99,56354.0
2022-06-24 13:50:00,38.0,38.11,37.98,38.01,77341.0,38.0,38.11,37.98,38.01,77341.0
2022-06-24 13:55:00,38.0,38.06,37.92,37.95,100999.0,38.0,38.06,37.92,37.95,100999.0
2022-06-24 14:00:00,37.97,38.04,37.96,38.03,43858.0,37.97,38.04,37.96,38.03,43858.0
2022-06-24 14:05:00,38.02,38.08,38.0,38.07,35348.0,38.02,38.08,38.0,38.07,35348.0
2022-06-24 14:10:00,38.09,38.13,38.06,38.13,35562.0,38.09,38.13,38.06,38.13,35562.0
2022-06-24 14:15:00,38.13,38.16,38.09,38.15,46248.0,38.13,38.16,38.09,38.15,46248.0
2022-06-24 14:20:00,38.15,38.17,38.11,38.16,40500.0,38.15,38.17,38.11,38.16,40500.0
2022-06-24 14:25:00,38.17,38.24,38.15,38.24,62950.0,38.17,38.24,38.15,38.24,62950.0
2022-06-24 14:30:00,38.24,38.25,38.18,38.21,56966.0,38.24,38.25,38.18,38.21,56966.0
2022-06-24 14:35:00,38.2,38.2,38.11,38.11,50841.0,38.2,38.2,38.11,38.11,50841.0
2022-06-24 14:40:00,38.1,38.15,38.06,38.07,44316.0,38.1,38.15,38.06,38.07,44316.0
2022-06-24 14:45:00,38.06,38.18,38.03,38.18,92064.0,38.06,38.18,38.03,38.18,92064.0
2022-06-24 14:50:00,38.19,38.19,38.12,38.15,61923.0,38.19,38.19,38.12,38.15,61923.0
2022-06-24 14:55:00,38.16,38.26,38.13,38.25,53801.0,38.16,38.26,38.13,38.25,53801.0
2022-06-24 15:00:00,38.25,38.26,38.19,38.23,42979.0,38.25,38.26,38.19,38.23,42979.0
2022-06-24 15:05:00,38.23,38.25,38.17,38.21,85828.0,38.23,38.25,38.17,38.21,85828.0
2022-06-24 15:10:00,38.2,38.23,38.17,38.22,46413.0,38.2,38.23,38.17,38.22,46413.0
2022-06-24 15:15:00,38.23,38.28,38.22,38.27,68527.0,38.23,38.28,38.22,38.27,68527.0
2022-06-24 15:20:00,38.27,38.35,38.26,38.3,120419.0,38.27,38.35,38.26,38.3,120419.0
2022-06-24 15:25:00,38.31,38.41,38.27,38.41,113475.0,38.31,38.41,38.27,38.41,113475.0
2022-06-24 15:30:00,38.41,38.42,38.36,38.37,163063.0,38.41,38.42,38.36,38.37,163063.0
2022-06-24 15:35:00,38.36,38.41,38.34,38.39,169707.0,38.36,38.41,38.34,38.39,169707.0
2022-06-24 15:40:00,38.39,38.43,38.37,38.42,212608.0,38.39,38.43,38.37,38.42,212608.0
2022-06-24 15:45:00,38.42,38.45,38.38,38.4,227522.0,38.42,38.45,38.38,38.4,227522.0
2022-06-24 15:50:00,38.4,38.63,38.4,38.57,494235.0,38.4,38.63,38.4,38.57,494235.0
2022-06-24 15:55:00,38.57,38.58,38.36,38.52,754581.0,38.57,38.58,38.36,38.52,754581.0
2022-06-27 09:30:00,38.82,38.82,37.77,37.8,416543.0,38.82,38.82,37.77,37.8,416543.0
2022-06-27 09:35:00,37.79,38.09,37.61,38.03,297520.0,37.79,38.09,37.61,38.03,297520.0
2022-06-27 09:40:00,38.06,38.07,37.41,37.7,394026.0,38.06,38.07,37.41,37.7,394026.0
2022-06-27 09:45:00,37.71,37.71,37.29,37.31,234068.0,37.71,37.71,37.29,37.31,234068.0
2022-06-27 09:50:00,37.32,38.0,37.27,37.97,263866.0,37.32,38.0,37.27,37.97,263866.0
2022-06-27 09:55:00,37.96,37.96,37.63,37.71,130527.0,37.96,37.96,37.63,37.71,130527.0
2022-06-27 10:00:00,37.67,37.95,37.57,37.79,195677.0,37.67,37.95,37.57,37.79,195677.0
2022-06-27 10:05:00,37.79,37.82,37.45,37.6,184505.0,37.79,37.82,37.45,37.6,184505.0
2022-06-27 10:10:00,37.59,37.61,37.32,37.38,95806.0,37.59,37.61,37.32,37.38,95806.0
2022-06-27 10:15:00,37.37,37.49,37.29,37.44,149601.0,37.37,37.49,37.29,37.44,149601.0
2022-06-27 10:20:00,37.44,37.53,37.31,37.36,108851.0,37.44,37.53,37.31,37.36,108851.0
2022-06-27 10:25:00,37.36,37.37,37.14,37.14,111524.0,37.36,37.37,37.14,37.14,111524.0
2022-06-27 10:30:00,37.13,37.36,37.12,37.36,100574.0,37.13,37.36,37.12,37.36,100574.0
2022-06-27 10:35:00,37.36,37.51,37.25,37.48,114243.0,37.36,37.51,37.25,37.48,114243.0
2022-06-27 10:40:00,37.49,37.62,37.37,37.61,88687.0,37.49,37.62,37.37,37.61,88687.0
2022-06-27 10:45:00,37.61,37.77,37.55,37.66,118430.0,37.61,37.77,37.55,37.66,118430.0
2022-06-27 10:50:00,37.68,37.76,37.62,37.67,107843.0,37.68,37.76,37.62,37.67,107843.0
2022-06-27 10:55:00,37.67,37.85,37.63,37.65,105259.0,37.67,37.85,37.63,37.65,105259.0
2022-06-27 11:00:00,37.66,37.74,37.61,37.73,57083.0,37.66,37.74,37.61,37.73,57083.0
2022-06-27 11:05:00,37.71,37.78,37.64,37.67,104495.0,37.71,37.78,37.64,37.67,104495.0
2022-06-27 11:10:00,37.64,37.7,37.6,37.7,98012.0,37.64,37.7,37.6,37.7,98012.0
2022-06-27 11:15:00,37.69,37.79,37.64,37.76,48631.0,37.69,37.79,37.64,37.76,48631.0
2022-06-27 11:20:00,37.75,37.93,37.7,37.93,98759.0,37.75,37.93,37.7,37.93,98759.0
2022-06-27 11:25:00,37.93,37.96,37.88,37.93,64698.0,37.93,37.96,37.88,37.93,64698.0
2022-06-27 11:30:00,37.92,37.93,37.75,37.76,81253.0,37.92,37.93,37.75,37.76,81253.0
2022-06-27 11:35:00,37.75,37.78,37.67,37.76,80242.0,37.75,37.78,37.67,37.76,80242.0
2022-06-27 11:40:00,37.76,37.88,37.75,37.83,47665.0,37.76,37.88,37.75,37.83,47665.0
2022-06-27 11:45:00,37.83,37.88,37.77,37.83,36667.0,37.83,37.88,37.77,37.83,36667.0
2022-06-27 11:50:00,37.83,37.83,37.67,37.73,43819.0,37.83,37.83,37.67,37.73,43819.0
2022-06-27 11:55:00,37.73,37.76,37.62,37.69,68279.0,37.73,37.76,37.62,37.69,68279.0
2022-06-27 12:00:00,37.69,37.75,37.5,37.54,62086.0,37.69,37.75,37.5,37.54,62086.0
2022-06-27 12:05:00,37.55,37.58,37.5,37.57,37375.0,37.55,37.58,37.5,37.57,37375.0
2022-06-27 12:10:00,37.56,37.59,37.5,37.57,61179.0,37.56,37.59,37.5,37.57,61179.0
2022-06-27 12:15:00,37.55,37.6,37.45,37.59,95802.0,37.55,37.6,37.45,37.59,95802.0
2022-06-27 12:20:00,37.59,37.62,37.37,37.37,81925.0,37.59,37.62,37.37,37.37,81925.0
2022-06-27 12:25:00,37.37,37.39,37.26,37.27,72328.0,37.37,37.39,37.26,37.27,72328.0
2022-06-27 12:30:00,37.27,37.29,37.2,37.28,117789.0,37.27,37.29,37.2,37.28,117789.0
2022-06-27 12:35:00,37.27,37.43,37.26,37.4,66574.0,37.27,37.43,37.26,37.4,66574.0
2022-06-27 12:40:00,37.4,37.53,37.39,37.52,35065.0,37.4,37.53,37.39,37.52,35065.0
2022-06-27 12:45:00,37.53,37.54,37.44,37.53,25500.0,37.53,37.54,37.44,37.53,25500.0
2022-06-27 12:50:00,37.52,37.54,37.49,37.5,26178.0,37.52,37.54,37.49,37.5,26178.0
2022-06-27 12:55:00,37.5,37.62,37.49,37.62,32365.0,37.5,37.62,37.49,37.62,32365.0
2022-06-27 13:00:00,37.62,37.63,37.41,37.47,66285.0,37.62,37.63,37.41,37.47,66285.0
2022-06-27 13:05:00,37.47,37.49,37.39,37.48,34369.0,37.47,37.49,37.39,37.48,34369.0
2022-06-27 13:10:00,37.49,37.57,37.49,37.54,23854.0,37.49,37.57,37.49,37.54,23854.0
2022-06-27 13:15:00,37.54,37.58,37.48,37.58,53658.0,37.54,37.58,37.48,37.58,53658.0
2022-06-27 13:20:00,37.59,37.59,37.51,37.52,26057.0,37.59,37.59,37.51,37.52,26057.0
2022-06-27 13:25:00,37.52,37.53,37.4,37.43,69293.0,37.52,37.53,37.4,37.43,69293.0
2022-06-27 13:30:00,37.42,37.46,37.39,37.44,25001.0,37.42,37.46,37.39,37.44,25001.0
2022-06-27 13:35:00,37.45,37.45,37.38,37.42,43382.0,37.45,37.45,37.38,37.42,43382.0
2022-06-27 13:40:00,37.41,37.43,37.36,37.42,30044.0,37.41,37.43,37.36,37.42,30044.0
2022-06-27 13:45:00,37.41,37.42,37.31,37.37,36256.0,37.41,37.42,37.31,37.37,36256.0
2022-06-27 13:50:00,37.37,37.41,37.35,37.36,26102.0,37.37,37.41,37.35,37.36,26102.0
2022-06-27 13:55:00,37.36,37.36,37.3,37.36,31920.0,37.36,37.36,37.3,37.36,31920.0
2022-06-27 14:00:00,37.35,37.38,37.27,37.34,51349.0,37.35,37.38,37.27,37.34,51349.0
2022-06-27 14:05:00,37.33,37.35,37.27,37.3,28080.0,37.33,37.35,37.27,37.3,28080.0
2022-06-27 14:10:00,37.31,37.31,37.24,37.25,114865.0,37.31,37.31,37.24,37.25,114865.0
2022-06-27 14:15:00,37.25,37.35,37.24,37.35,71034.0,37.25,37.35,37.24,37.35,71034.0
2022-06-27 14:20:00,37.35,37.38,37.31,37.37,41471.0,37.35,37.38,37.31,37.37,41471.0
2022-06-27 14:25:00,37.37,37.39,37.28,37.38,48615.0,37.37,37.39,37.28,37.38,48615.0
2022-06-27 14:30:00,37.38,37.48,37.35,37.48,59205.0,37.38,37.48,37.35,37.48,59205.0
2022-06-27 14:35:00,37.47,37.55,37.46,37.51,84606.0,37.47,37.55,37.46,37.51,84606.0
2022-06-27 14:40:00,37.5,37.51,37.46,37.5,70086.0,37.5,37.51,37.46,37.5,70086.0
2022-06-27 14:45:00,37.5,37.53,37.47,37.5,54903.0,37.5,37.53,37.47,37.5,54903.0
2022-06-27 14:50:00,37.49,37.49,37.42,37.48,40387.0,37.49,37.49,37.42,37.48,40387.0
2022-06-27 14:55:00,37.49,37.52,37.45,37.46,74736.0,37.49,37.52,37.45,37.46,74736.0
2022-06-27 15:00:00,37.46,37.51,37.31,37.32,133690.0,37.46,37.51,37.31,37.32,133690.0
2022-06-27 15:05:00,37.31,37.4,37.22,37.37,77540.0,37.31,37.4,37.22,37.37,77540.0
2022-06-27 15:10:00,37.37,37.46,37.37,37.46,40948.0,37.37,37.46,37.37,37.46,40948.0
2022-06-27 15:15:00,37.45,37.5,37.39,37.45,64811.0,37.45,37.5,37.39,37.45,64811.0
2022-06-27 15:20:00,37.45,37.45,37.39,37.4,31028.0,37.45,37.45,37.39,37.4,31028.0
2022-06-27 15:25:00,37.4,37.45,37.37,37.41,56614.0,37.4,37.45,37.37,37.41,56614.0
2022-06-27 15:30:00,37.41,37.41,37.31,37.31,66506.0,37.41,37.41,37.31,37.31,66506.0
2022-06-27 15:35:00,37.32,37.33,37.18,37.23,142215.0,37.32,37.33,37.18,37.23,142215.0
2022-06-27 15:40:00,37.24,37.32,37.21,37.32,111030.0,37.24,37.32,37.21,37.32,111030.0
2022-06-27 15:45:00,37.31,37.36,37.25,37.32,104278.0,37.31,37.36,37.25,37.32,104278.0
2022-06-27 15:50:00,37.32,37.32,37.12,37.17,273075.0,37.32,37.32,37.12,37.17,273075.0
2022-06-27 15:55:00,37.16,37.21,37.12,37.21,368648.0,37.16,37.21,37.12,37.21,368648.0
2022-06-28 09:30:00,38.14,39.56,38.08,39.24,898554.0,38.14,39.56,38.08,39.24,898554.0
2022-06-28 09:35:00,39.26,39.63,39.16,39.45,497234.0,39.26,39.63,39.16,39.45,497234.0
2022-06-28 09:40:00,39.45,39.6,39.3,39.56,413877.0,39.45,39.6,39.3,39.56,413877.0
2022-06-28 09:45:00,39.56,39.88,39.36,39.73,465310.0,39.56,39.88,39.36,39.73,465310.0
2022-06-28 09:50:00,39.72,39.83,39.59,39.74,185762.0,39.72,39.83,39.59,39.74,185762.0
2022-06-28 09:55:00,39.7,39.71,39.39,39.64,268452.0,39.7,39.71,39.39,39.64,268452.0
2022-06-28 10:00:00,39.63,39.77,39.38,39.45,206175.0,39.63,39.77,39.38,39.45,206175.0
2022-06-28 10:05:00,39.45,39.47,39.01,39.32,359457.0,39.45,39.47,39.01,39.32,359457.0
2022-06-28 10:10:00,39.3,39.63,39.17,39.55,192156.0,39.3,39.63,39.17,39.55,192156.0
2022-06-28 10:15:00,39.54,39.56,39.26,39.26,166250.0,39.54,39.56,39.26,39.26,166250.0
2022-06-28 10:20:00,39.25,39.27,38.96,39.07,182797.0,39.25,39.27,38.96,39.07,182797.0
2022-06-28 10:25:00,39.07,39.26,39.07,39.12,96235.0,39.07,39.26,39.07,39.12,96235.0
2022-06-28 10:30:00,39.11,39.11,38.86,38.9,135759.0,39.11,39.11,38.86,38.9,135759.0
2022-06-28 10:35:00,38.9,39.06,38.8,39.04,128571.0,38.9,39.06,38.8,39.04,128571.0
2022-06-28 10:40:00,39.02,39.08,38.84,38.95,91839.0,39.02,39.08,38.84,38.95,91839.0
2022-06-28 10:45:00,38.95,38.95,38.64,38.8,117708.0,38.95,38.95,38.64,38.8,117708.0
2022-06-28 10:50:00,38.79,38.87,38.67,38.71,106135.0,38.79,38.87,38.67,38.71,106135.0
2022-06-28 10:55:00,38.7,38.9,38.7,38.88,150809.0,38.7,38.9,38.7,38.88,150809.0
2022-06-28 11:00:00,38.87,38.98,38.78,38.92,96027.0,38.87,38.98,38.78,38.92,96027.0
2022-06-28 11:05:00,38.92,38.92,38.73,38.77,56320.0,38.92,38.92,38.73,38.77,56320.0
2022-06-28 11:10:00,38.77,38.83,38.56,38.57,92821.0,38.77,38.83,38.56,38.57,92821.0
2022-06-28 11:15:00,38.56,38.59,38.31,38.31,143197.0,38.56,38.59,38.31,38.31,143197.0
2022-06-28 11:20:00,38.31,38.34,38.04,38.14,144848.0,38.31,38.34,38.04,38.14,144848.0
2022-06-28 11:25:00,38.14,38.22,38.01,38.01,107995.0,38.14,38.22,38.01,38.01,107995.0
2022-06-28 11:30:00,38.01,38.19,37.97,38.18,143763.0,38.01,38.19,37.97,38.18,143763.0
2022-06-28 11:35:00,38.17,38.17,37.96,38.04,74103.0,38.17,38.17,37.96,38.04,74103.0
2022-06-28 11:40:00,38.04,38.07,37.83,37.9,99794.0,38.04,38.07,37.83,37.9,99794.0
2022-06-28 11:45:00,37.9,37.98,37.79,37.88,77655.0,37.9,37.98,37.79,37.88,77655.0
2022-06-28 11:50:00,37.88,37.88,37.64,37.67,95249.0,37.88,37.88,37.64,37.67,95249.0
2022-06-28 11:55:00,37.66,37.75,37.6,37.6,133054.0,37.66,37.75,37.6,37.6,133054.0
2022-06-28 12:00:00,37.6,37.68,37.56,37.6,139707.0,37.6,37.68,37.56,37.6,139707.0
2022-06-28 12:05:00,37.59,37.79,37.57,37.76,77658.0,37.59,37.79,37.57,37.76,77658.0
2022-06-28 12:10:00,37.76,37.92,37.74,37.78,90907.0,37.76,37.92,37.74,37.78,90907.0
2022-06-28 12:15:00,37.75,37.85,37.65,37.83,58405.0,37.75,37.85,37.65,37.83,58405.0
2022-06-28 12:20:00,37.82,37.89,37.79,37.86,72026.0,37.82,37.89,37.79,37.86,72026.0
2022-06-28 12:25:00,37.86,38.0,37.84,37.96,91499.0,37.86,38.0,37.84,37.96,91499.0
2022-06-28 12:30:00,37.96,37.98,37.82,37.82,59972.0,37.96,37.98,37.82,37.82,59972.0
2022-06-28 12:35:00,37.83,37.96,37.82,37.93,44717.0,37.83,37.96,37.82,37.93,44717.0
2022-06-28 12:40:00,37.95,38.03,37.93,38.03,78875.0,37.95,38.03,37.93,38.03,78875.0
2022-06-28 12:45:00,38.04,38.09,37.96,37.99,63516.0,38.04,38.09,37.96,37.99,63516.0
2022-06-28 12:50:00,37.99,38.02,37.9,37.91,47908.0,37.99,38.02,37.9,37.91,47908.0
2022-06-28 12:55:00,37.91,37.98,37.85,37.87,69449.0,37.91,37.98,37.85,37.87,69449.0
2022-06-28 13:00:00,37.86,37.88,37.69,37.79,74901.0,37.86,37.88,37.69,37.79,74901.0
2022-06-28 13:05:00,37.79,37.79,37.6,37.6,35316.0,37.79,37.79,37.6,37.6,35316.0
2022-06-28 13:10:00,37.6,37.62,37.51,37.56,58076.0,37.6,37.62,37.51,37.56,58076.0
2022-06-28 13:15:00,37.54,37.63,37.54,37.58,36223.0,37.54,37.63,37.54,37.58,36223.0
2022-06-28 13:20:00,37.57,37.61,37.46,37.6,70956.0,37.57,37.61,37.46,37.6,70956.0
2022-06-28 13:25:00,37.61,37.67,37.52,37.64,52348.0,37.61,37.67,37.52,37.64,52348.0
2022-06-28 13:30:00,37.64,37.71,37.59,37.6,26860.0,37.64,37.71,37.59,37.6,26860.0
2022-06-28 13:35:00,37.59,37.63,37.47,37.53,44546.0,37.59,37.63,37.47,37.53,44546.0
2022-06-28 13:40:00,37.52,37.59,37.49,37.5,24104.0,37.52,37.59,37.49,37.5,24104.0
2022-06-28 13:45:00,37.49,37.51,37.44,37.44,45794.0,37.49,37.51,37.44,37.44,45794.0
2022-06-28 13:50:00,37.45,37.46,37.39,37.41,75034.0,37.45,37.46,37.39,37.41,75034.0
2022-06-28 13:55:00,37.4,37.44,37.31,37.32,52103.0,37.4,37.44,37.31,37.32,52103.0
2022-06-28 14:00:00,37.31,37.52,37.27,37.37,196591.0,37.31,37.52,37.27,37.37,196591.0
2022-06-28 14:05:00,37.35,37.38,37.23,37.26,138879.0,37.35,37.38,37.23,37.26,138879.0
2022-06-28 14:10:00,37.26,37.29,37.13,37.14,77686.0,37.26,37.29,37.13,37.14,77686.0
2022-06-28 14:15:00,37.14,37.16,37.08,37.08,69536.0,37.14,37.16,37.08,37.08,69536.0
2022-06-28 14:20:00,37.08,37.14,37.04,37.08,48496.0,37.08,37.14,37.04,37.08,48496.0
2022-06-28 14:25:00,37.08,37.12,37.06,37.12,28661.0,37.08,37.12,37.06,37.12,28661.0
2022-06-28 14:30:00,37.11,37.11,36.96,36.97,82578.0,37.11,37.11,36.96,36.97,82578.0
2022-06-28 14:35:00,36.97,36.97,36.9,36.91,103895.0,36.97,36.97,36.9,36.91,103895.0
2022-06-28 14:40:00,36.91,36.95,36.87,36.95,115497.0,36.91,36.95,36.87,36.95,115497.0
2022-06-28 14:45:00,36.94,37.11,36.91,37.1,72727.0,36.94,37.11,36.91,37.1,72727.0
2022-06-28 14:50:00,37.11,37.15,37.06,37.15,69291.0,37.11,37.15,37.06,37.15,69291.0
2022-06-28 14:55:00,37.15,37.18,37.09,37.12,109746.0,37.15,37.18,37.09,37.12,109746.0
2022-06-28 15:00:00,37.12,37.23,37.04,37.05,271153.0,37.12,37.23,37.04,37.05,271153.0
2022-06-28 15:05:00,37.05,37.11,37.0,37.07,64016.0,37.05,37.11,37.0,37.07,64016.0
2022-06-28 15:10:00,37.06,37.16,37.04,37.09,63930.0,37.06,37.16,37.04,37.09,63930.0
2022-06-28 15:15:00,37.09,37.22,37.06,37.21,63366.0,37.09,37.22,37.06,37.21,63366.0
2022-06-28 15:20:00,37.2,37.31,37.17,37.3,87519.0,37.2,37.31,37.17,37.3,87519.0
2022-06-28 15:25:00,37.3,37.32,37.19,37.28,59293.0,37.3,37.32,37.19,37.28,59293.0
2022-06-28 15:30:00,37.27,37.3,37.19,37.23,81632.0,37.27,37.3,37.19,37.23,81632.0
2022-06-28 15:35:00,37.23,37.26,37.17,37.2,111059.0,37.23,37.26,37.17,37.2,111059.0
2022-06-28 15:40:00,37.2,37.22,37.07,37.13,147713.0,37.2,37.22,37.07,37.13,147713.0
2022-06-28 15:45:00,37.13,37.16,37.02,37.05,104549.0,37.13,37.16,37.02,37.05,104549.0
2022-06-28 15:50:00,37.04,37.07,36.91,36.93,320610.0,37.04,37.07,36.91,36.93,320610.0
2022-06-28 15:55:00,36.93,37.0,36.88,37.0,392122.0,36.93,37.0,36.88,37.0,392122.0
2022-06-29 09:30:00,36.25,36.3,35.68,35.69,381610.0,36.25,36.3,35.68,35.69,381610.0
2022-06-29 09:35:00,35.7,35.98,35.54,35.56,348022.0,35.7,35.98,35.54,35.56,348022.0
2022-06-29 09:40:00,35.54,36.03,35.41,35.74,280242.0,35.54,36.03,35.41,35.74,280242.0
2022-06-29 09:45:00,35.72,36.04,35.55,35.91,202072.0,35.72,36.04,35.55,35.91,202072.0
2022-06-29 09:50:00,35.92,36.34,35.84,36.11,179431.0,35.92,36.34,35.84,36.11,179431.0
2022-06-29 09:55:00,36.1,36.14,35.68,35.68,193545.0,36.1,36.14,35.68,35.68,193545.0
2022-06-29 10:00:00,35.72,35.88,35.57,35.58,193584.0,35.72,35.88,35.57,35.58,193584.0
2022-06-29 10:05:00,35.57,35.7,35.42,35.48,266699.0,35.57,35.7,35.42,35.48,266699.0
2022-06-29 10:10:00,35.48,35.61,35.42,35.43,171374.0,35.48,35.61,35.42,35.43,171374.0
2022-06-29 10:15:00,35.43,35.49,35.19,35.21,218180.0,35.43,35.49,35.19,35.21,218180.0
2022-06-29 10:20:00,35.2,35.53,35.2,35.52,422466.0,35.2,35.53,35.2,35.52,422466.0
2022-06-29 10:25:00,35.54,35.82,35.5,35.63,208739.0,35.54,35.82,35.5,35.63,208739.0
2022-06-29 10:30:00,35.66,35.93,35.56,35.85,421411.0,35.66,35.93,35.56,35.85,421411.0
2022-06-29 10:35:00,35.83,35.85,35.56,35.68,126931.0,35.83,35.85,35.56,35.68,126931.0
2022-06-29 10:40:00,35.67,35.87,35.58,35.84,111050.0,35.67,35.87,35.58,35.84,111050.0
2022-06-29 10:45:00,35.85,35.89,35.67,35.68,71236.0,35.85,35.89,35.67,35.68,71236.0
2022-06-29 10:50:00,35.7,35.77,35.47,35.55,133139.0,35.7,35.77,35.47,35.55,133139.0
2022-06-29 10:55:00,35.55,35.56,35.4,35.43,51527.0,35.55,35.56,35.4,35.43,51527.0
2022-06-29 11:00:00,35.44,35.52,35.36,35.37,74308.0,35.44,35.52,35.36,35.37,74308.0
2022-06-29 11:05:00,35.36,35.51,35.33,35.47,66184.0,35.36,35.51,35.33,35.47,66184.0
2022-06-29 11:10:00,35.47,35.57,35.46,35.56,66858.0,35.47,35.57,35.46,35.56,66858.0
2022-06-29 11:15:00,35.57,35.69,35.53,35.57,62017.0,35.57,35.69,35.53,35.57,62017.0
2022-06-29 11:20:00,35.56,35.65,35.45,35.51,99950.0,35.56,35.65,35.45,35.51,99950.0
2022-06-29 11:25:00,35.53,35.61,35.48,35.58,42524.0,35.53,35.61,35.48,35.58,42524.0
2022-06-29 11:30:00,35.59,35.68,35.5,35.66,91527.0,35.59,35.68,35.5,35.66,91527.0
2022-06-29 11:35:00,35.67,35.78,35.6,35.71,119150.0,35.67,35.78,35.6,35.71,119150.0
2022-06-29 11:40:00,35.71,35.73,35.51,35.52,74287.0,35.71,35.73,35.51,35.52,74287.0
2022-06-29 11:45:00,35.52,35.64,35.52,35.59,59993.0,35.52,35.64,35.52,35.59,59993.0
2022-06-29 11:50:00,35.57,35.78,35.57,35.77,42028.0,35.57,35.78,35.57,35.77,42028.0
2022-06-29 11:55:00,35.75,35.78,35.68,35.76,63355.0,35.75,35.78,35.68,35.76,63355.0
2022-06-29 12:00:00,35.74,35.79,35.64,35.65,54389.0,35.74,35.79,35.64,35.65,54389.0
2022-06-29 12:05:00,35.65,35.66,35.51,35.55,39783.0,35.65,35.66,35.51,35.55,39783.0
2022-06-29 12:10:00,35.54,35.59,35.49,35.52,54821.0,35.54,35.59,35.49,35.52,54821.0
2022-06-29 12:15:00,35.52,35.63,35.52,35.63,40283.0,35.52,35.63,35.52,35.63,40283.0
2022-06-29 12:20:00,35.62,35.69,35.5,35.5,36221.0,35.62,35.69,35.5,35.5,36221.0
2022-06-29 12:25:00,35.5,35.52,35.39,35.4,56310.0,35.5,35.52,35.39,35.4,56310.0
2022-06-29 12:30:00,35.38,35.43,35.32,35.35,88145.0,35.38,35.43,35.32,35.35,88145.0
2022-06-29 12:35:00,35.36,35.54,35.36,35.45,83909.0,35.36,35.54,35.36,35.45,83909.0
2022-06-29 12:40:00,35.43,35.49,35.41,35.48,19365.0,35.43,35.49,35.41,35.48,19365.0
2022-06-29 12:45:00,35.48,35.51,35.39,35.4,45333.0,35.48,35.51,35.39,35.4,45333.0
2022-06-29 12:50:00,35.4,35.46,35.37,35.39,57685.0,35.4,35.46,35.37,35.39,57685.0
2022-06-29 12:55:00,35.38,35.47,35.33,35.42,46694.0,35.38,35.47,35.33,35.42,46694.0
2022-06-29 13:00:00,35.42,35.53,35.4,35.51,43202.0,35.42,35.53,35.4,35.51,43202.0
2022-06-29 13:05:00,35.5,35.64,35.49,35.61,45728.0,35.5,35.64,35.49,35.61,45728.0
2022-06-29 13:10:00,35.61,35.67,35.4,35.4,35173.0,35.61,35.67,35.4,35.4,35173.0
2022-06-29 13:15:00,35.39,35.44,35.35,35.41,35884.0,35.39,35.44,35.35,35.41,35884.0
2022-06-29 13:20:00,35.4,35.4,35.28,35.3,94935.0,35.4,35.4,35.28,35.3,94935.0
2022-06-29 13:25:00,35.3,35.47,35.28,35.45,64182.0,35.3,35.47,35.28,35.45,64182.0
2022-06-29 13:30:00,35.45,35.45,35.36,35.4,27607.0,35.45,35.45,35.36,35.4,27607.0
2022-06-29 13:35:00,35.4,35.5,35.4,35.5,47432.0,35.4,35.5,35.4,35.5,47432.0
2022-06-29 13:40:00,35.48,35.6,35.47,35.58,58931.0,35.48,35.6,35.47,35.58,58931.0
2022-06-29 13:45:00,35.59,35.63,35.53,35.55,37024.0,35.59,35.63,35.53,35.55,37024.0
2022-06-29 13:50:00,35.55,35.65,35.54,35.63,44990.0,35.55,35.65,35.54,35.63,44990.0
2022-06-29 13:55:00,35.63,35.72,35.63,35.71,36222.0,35.63,35.72,35.63,35.71,36222.0
2022-06-29 14:00:00,35.7,35.81,35.68,35.81,61342.0,35.7,35.81,35.68,35.81,61342.0
2022-06-29 14:05:00,35.79,35.81,35.74,35.81,68400.0,35.79,35.81,35.74,35.81,68400.0
2022-06-29 14:10:00,35.8,35.82,35.68,35.68,60405.0,35.8,35.82,35.68,35.68,60405.0
2022-06-29 14:15:00,35.69,35.78,35.67,35.7,41682.0,35.69,35.78,35.67,35.7,41682.0
2022-06-29 14:20:00,35.71,35.71,35.6,35.63,50067.0,35.71,35.71,35.6,35.63,50067.0
2022-06-29 14:25:00,35.64,35.73,35.58,35.73,72106.0,35.64,35.73,35.58,35.73,72106.0
2022-06-29 14:30:00,35.73,35.75,35.65,35.73,41860.0,35.73,35.75,35.65,35.73,41860.0
2022-06-29 14:35:00,35.74,35.74,35.65,35.69,40493.0,35.74,35.74,35.65,35.69,40493.0
2022-06-29 14:40:00,35.68,35.68,35.54,35.58,68844.0,35.68,35.68,35.54,35.58,68844.0
2022-06-29 14:45:00,35.58,35.66,35.57,35.59,42979.0,35.58,35.66,35.57,35.59,42979.0
2022-06-29 14:50:00,35.6,35.65,35.58,35.65,73669.0,35.6,35.65,35.58,35.65,73669.0
2022-06-29 14:55:00,35.65,35.67,35.61,35.64,46490.0,35.65,35.67,35.61,35.64,46490.0
2022-06-29 15:00:00,35.64,35.66,35.55,35.61,56074.0,35.64,35.66,35.55,35.61,56074.0
2022-06-29 15:05:00,35.61,35.7,35.58,35.67,45990.0,35.61,35.7,35.58,35.67,45990.0
2022-06-29 15:10:00,35.66,35.72,35.6,35.7,58568.0,35.66,35.72,35.6,35.7,58568.0
2022-06-29 15:15:00,35.71,35.8,35.68,35.7,55641.0,35.71,35.8,35.68,35.7,55641.0
2022-06-29 15:20:00,35.7,35.76,35.69,35.76,72494.0,35.7,35.76,35.69,35.76,72494.0
2022-06-29 15:25:00,35.75,35.87,35.7,35.86,94446.0,35.75,35.87,35.7,35.86,94446.0
2022-06-29 15:30:00,35.86,35.87,35.71,35.74,130751.0,35.86,35.87,35.71,35.74,130751.0
2022-06-29 15:35:00,35.75,35.77,35.65,35.7,95586.0,35.75,35.77,35.65,35.7,95586.0
2022-06-29 15:40:00,35.71,35.76,35.68,35.73,126217.0,35.71,35.76,35.68,35.73,126217.0
2022-06-29 15:45:00,35.73,35.81,35.68,35.74,192971.0,35.73,35.81,35.68,35.74,192971.0
2022-06-29 15:50:00,35.75,35.79,35.58,35.68,279021.0,35.75,35.79,35.58,35.68,279021.0
2022-06-29 15:55:00,35.68,35.72,35.66,35.69,381306.0,35.68,35.72,35.66,35.69,381306.0
2022-06-30 09:30:00,34.44,34.5,33.93,34.35,716727.0,34.44,34.5,33.93,34.35,716727.0
2022-06-30 09:35:00,34.34,34.5,34.18,34.23,357570.0,34.34,34.5,34.18,34.23,357570.0
2022-06-30 09:40:00,34.2,34.79,34.12,34.7,429011.0,34.2,34.79,34.12,34.7,429011.0
2022-06-30 09:45:00,34.68,34.8,34.22,34.27,287879.0,34.68,34.8,34.22,34.27,287879.0
2022-06-30 09:50:00,34.26,34.3,33.91,33.95,339747.0,34.26,34.3,33.91,33.95,339747.0
2022-06-30 09:55:00,33.93,34.04,33.82,34.0,191001.0,33.93,34.04,33.82,34.0,191001.0
2022-06-30 10:00:00,33.99,34.02,33.88,33.92,191338.0,33.99,34.02,33.88,33.92,191338.0
2022-06-30 10:05:00,33.9,33.97,33.74,33.76,227217.0,33.9,33.97,33.74,33.76,227217.0
2022-06-30 10:10:00,33.76,34.03,33.73,34.02,153006.0,33.76,34.03,33.73,34.02,153006.0
2022-06-30 10:15:00,34.02,34.07,33.88,34.06,170840.0,34.02,34.07,33.88,34.06,170840.0
2022-06-30 10:20:00,34.06,34.06,33.85,33.87,169749.0,34.06,34.06,33.85,33.87,169749.0
2022-06-30 10:25:00,33.88,34.02,33.84,33.96,216939.0,33.88,34.02,33.84,33.96,216939.0
2022-06-30 10:30:00,33.96,34.28,33.9,34.22,233387.0,33.96,34.28,33.9,34.22,233387.0
2022-06-30 10:35:00,34.2,34.23,34.04,34.04,173686.0,34.2,34.23,34.04,34.04,173686.0
2022-06-30 10:40:00,34.04,34.12,33.97,33.98,98582.0,34.04,34.12,33.97,33.98,98582.0
2022-06-30 10:45:00,33.97,34.07,33.92,33.92,120923.0,33.97,34.07,33.92,33.92,120923.0
2022-06-30 10:50:00,33.93,34.23,33.91,34.14,153006.0,33.93,34.23,33.91,34.14,153006.0
2022-06-30 10:55:00,34.13,34.4,34.09,34.34,111009.0,34.13,34.4,34.09,34.34,111009.0
2022-06-30 11:00:00,34.33,34.35,34.21,34.27,74342.0,34.33,34.35,34.21,34.27,74342.0
2022-06-30 11:05:00,34.29,34.64,34.29,34.63,147934.0,34.29,34.64,34.29,34.63,147934.0
2022-06-30 11:10:00,34.62,34.69,34.53,34.62,112291.0,34.62,34.69,34.53,34.62,112291.0
2022-06-30 11:15:00,34.61,34.73,34.6,34.63,98854.0,34.61,34.73,34.6,34.63,98854.0
2022-06-30 11:20:00,34.62,34.83,34.62,34.78,108790.0,34.62,34.83,34.62,34.78,108790.0
2022-06-30 11:25:00,34.77,34.99,34.75,34.91,185939.0,34.77,34.99,34.75,34.91,185939.0
2022-06-30 11:30:00,34.92,35.0,34.9,34.91,74700.0,34.92,35.0,34.9,34.91,74700.0
2022-06-30 11:35:00,34.91,34.99,34.83,34.98,92664.0,34.91,34.99,34.83,34.98,92664.0
2022-06-30 11:40:00,34.99,35.12,34.96,35.08,140597.0,34.99,35.12,34.96,35.08,140597.0
2022-06-30 11:45:00,35.08,35.24,35.01,35.16,96800.0,35.08,35.24,35.01,35.16,96800.0
2022-06-30 11:50:00,35.15,35.22,35.08,35.2,99427.0,35.15,35.22,35.08,35.2,99427.0
2022-06-30 11:55:00,35.2,35.29,35.13,35.26,88285.0,35.2,35.29,35.13,35.26,88285.0
2022-06-30 12:00:00,35.26,35.26,35.06,35.13,68681.0,35.26,35.26,35.06,35.13,68681.0
2022-06-30 12:05:00,35.11,35.12,34.97,34.98,57111.0,35.11,35.12,34.97,34.98,57111.0
2022-06-30 12:10:00,34.97,35.08,34.92,35.08,50501.0,34.97,35.08,34.92,35.08,50501.0
2022-06-30 12:15:00,35.08,35.1,35.01,35.09,34185.0,35.08,35.1,35.01,35.09,34185.0
2022-06-30 12:20:00,35.08,35.34,35.05,35.34,96057.0,35.08,35.34,35.05,35.34,96057.0
2022-06-30 12:25:00,35.35,35.48,35.33,35.47,99729.0,35.35,35.48,35.33,35.47,99729.0
2022-06-30 12:30:00,35.49,35.64,35.46,35.46,95654.0,35.49,35.64,35.46,35.46,95654.0
2022-06-30 12:35:00,35.46,35.47,35.37,35.4,72877.0,35.46,35.47,35.37,35.4,72877.0
2022-06-30 12:40:00,35.39,35.43,35.28,35.38,68118.0,35.39,35.43,35.28,35.38,68118.0
2022-06-30 12:45:00,35.38,35.43,35.25,35.26,72347.0,35.38,35.43,35.25,35.26,72347.0
2022-06-30 12:50:00,35.26,35.29,35.17,35.28,105467.0,35.26,35.29,35.17,35.28,105467.0
2022-06-30 12:55:00,35.27,35.28,35.19,35.21,57163.0,35.27,35.28,35.19,35.21,57163.0
2022-06-30 13:00:00,35.23,35.31,35.23,35.29,43866.0,35.23,35.31,35.23,35.29,43866.0
2022-06-30 13:05:00,35.29,35.29,35.08,35.1,51053.0,35.29,35.29,35.08,35.1,51053.0
2022-06-30 13:10:00,35.11,35.11,34.85,34.87,67398.0,35.11,35.11,34.85,34.87,67398.0
2022-06-30 13:15:00,34.85,34.97,34.84,34.94,85934.0,34.85,34.97,34.84,34.94,85934.0
2022-06-30 13:20:00,34.94,35.06,34.9,35.04,63232.0,34.94,35.06,34.9,35.04,63232.0
2022-06-30 13:25:00,35.02,35.1,34.99,35.09,61493.0,35.02,35.1,34.99,35.09,61493.0
2022-06-30 13:30:00,35.1,35.21,35.08,35.16,74081.0,35.1,35.21,35.08,35.16,74081.0
2022-06-30 13:35:00,35.15,35.3,35.15,35.3,54775.0,35.15,35.3,35.15,35.3,54775.0
2022-06-30 13:40:00,35.33,35.43,35.2,35.2,105370.0,35.33,35.43,35.2,35.2,105370.0
2022-06-30 13:45:00,35.2,35.45,35.2,35.43,48770.0,35.2,35.45,35.2,35.43,48770.0
2022-06-30 13:50:00,35.44,35.55,35.42,35.44,85318.0,35.44,35.55,35.42,35.44,85318.0
2022-06-30 13:55:00,35.44,35.44,35.29,35.36,60090.0,35.44,35.44,35.29,35.36,60090.0
2022-06-30 14:00:00,35.37,35.37,35.26,35.36,74779.0,35.37,35.37,35.26,35.36,74779.0
2022-06-30 14:05:00,35.35,35.36,35.22,35.23,58115.0,35.35,35.36,35.22,35.23,58115.0
2022-06-30 14:10:00,35.23,35.35,35.22,35.25,34135.0,35.23,35.35,35.22,35.25,34135.0
2022-06-30 14:15:00,35.23,35.35,35.22,35.33,38994.0,35.23,35.35,35.22,35.33,38994.0
2022-06-30 14:20:00,35.34,35.38,35.22,35.23,63005.0,35.34,35.38,35.22,35.23,63005.0
2022-06-30 14:25:00,35.23,35.38,35.17,35.35,64036.0,35.23,35.38,35.17,35.35,64036.0
2022-06-30 14:30:00,35.35,35.38,35.28,35.35,28693.0,35.35,35.38,35.28,35.35,28693.0
2022-06-30 14:35:00,35.35,35.36,35.26,35.31,45276.0,35.35,35.36,35.26,35.31,45276.0
2022-06-30 14:40:00,35.31,35.31,35.1,35.13,53468.0,35.31,35.31,35.1,35.13,53468.0
2022-06-30 14:45:00,35.13,35.24,35.1,35.23,47777.0,35.13,35.24,35.1,35.23,47777.0
2022-06-30 14:50:00,35.23,35.23,35.07,35.11,44007.0,35.23,35.23,35.07,35.11,44007.0
2022-06-30 14:55:00,35.1,35.14,35.04,35.09,66987.0,35.1,35.14,35.04,35.09,66987.0
2022-06-30 15:00:00,35.09,35.14,35.05,35.12,56339.0,35.09,35.14,35.05,35.12,56339.0
2022-06-30 15:05:00,35.12,35.12,34.98,35.0,84837.0,35.12,35.12,34.98,35.0,84837.0
2022-06-30 15:10:00,34.99,35.05,34.96,35.0,122748.0,34.99,35.05,34.96,35.0,122748.0
2022-06-30 15:15:00,35.0,35.0,34.84,34.86,146426.0,35.0,35.0,34.84,34.86,146426.0
2022-06-30 15:20:00,34.86,35.14,34.85,35.14,86483.0,34.86,35.14,34.85,35.14,86483.0
2022-06-30 15:25:00,35.14,35.25,35.14,35.24,102129.0,35.14,35.25,35.14,35.24,102129.0
2022-06-30 15:30:00,35.23,35.39,35.21,35.36,173265.0,35.23,35.39,35.21,35.36,173265.0
2022-06-30 15:35:00,35.35,35.41,35.23,35.23,154794.0,35.35,35.41,35.23,35.23,154794.0
2022-06-30 15:40:00,35.23,35.31,35.14,35.18,144227.0,35.23,35.31,35.14,35.18,144227.0
2022-06-30 15:45:00,35.18,35.35,35.17,35.26,160984.0,35.18,35.35,35.17,35.26,160984.0
2022-06-30 15:50:00,35.26,35.32,35.09,35.22,346504.0,35.26,35.32,35.09,35.22,346504.0
2022-06-30 15:55:00,35.21,35.45,35.2,35.44,772085.0,35.21,35.45,35.2,35.44,772085.0
2022-07-01 09:30:00,35.57,35.85,35.22,35.48,289650.0,35.57,35.85,35.22,35.48,289650.0
2022-07-01 09:35:00,35.46,35.75,35.28,35.38,254697.0,35.46,35.75,35.28,35.38,254697.0
2022-07-01 09:40:00,35.41,35.75,35.32,35.55,229156.0,35.41,35.75,35.32,35.55,229156.0
2022-07-01 09:45:00,35.56,36.23,35.49,36.15,265157.0,35.56,36.23,35.49,36.15,265157.0
2022-07-01 09:50:00,36.13,36.17,35.93,35.97,169781.0,36.13,36.17,35.93,35.97,169781.0
2022-07-01 09:55:00,35.97,36.04,35.8,35.86,162608.0,35.97,36.04,35.8,35.86,162608.0
2022-07-01 10:00:00,35.87,36.07,35.54,35.55,157466.0,35.87,36.07,35.54,35.55,157466.0
2022-07-01 10:05:00,35.56,35.84,35.53,35.78,122446.0,35.56,35.84,35.53,35.78,122446.0
2022-07-01 10:10:00,35.77,35.8,35.39,35.51,119145.0,35.77,35.8,35.39,35.51,119145.0
2022-07-01 10:15:00,35.5,35.59,35.39,35.57,108916.0,35.5,35.59,35.39,35.57,108916.0
2022-07-01 10:20:00,35.52,35.55,35.37,35.45,65811.0,35.52,35.55,35.37,35.45,65811.0
2022-07-01 10:25:00,35.44,35.44,35.16,35.16,110713.0,35.44,35.44,35.16,35.16,110713.0
2022-07-01 10:30:00,35.17,35.2,35.05,35.16,76391.0,35.17,35.2,35.05,35.16,76391.0
2022-07-01 10:35:00,35.15,35.18,34.93,34.94,84660.0,35.15,35.18,34.93,34.94,84660.0
2022-07-01 10:40:00,34.96,35.09,34.86,35.05,117671.0,34.96,35.09,34.86,35.05,117671.0
2022-07-01 10:45:00,35.03,35.26,35.03,35.16,136406.0,35.03,35.26,35.03,35.16,136406.0
2022-07-01 10:50:00,35.15,35.16,34.94,35.06,120856.0,35.15,35.16,34.94,35.06,120856.0
2022-07-01 10:55:00,35.05,35.31,35.04,35.2,133473.0,35.05,35.31,35.04,35.2,133473.0
2022-07-01 11:00:00,35.21,35.26,35.13,35.18,95027.0,35.21,35.26,35.13,35.18,95027.0
2022-07-01 11:05:00,35.2,35.43,35.15,35.37,139169.0,35.2,35.43,35.15,35.37,139169.0
2022-07-01 11:10:00,35.37,35.45,35.25,35.4,137105.0,35.37,35.45,35.25,35.4,137105.0
2022-07-01 11:15:00,35.41,35.61,35.4,35.48,121191.0,35.41,35.61,35.4,35.48,121191.0
2022-07-01 11:20:00,35.49,35.56,35.39,35.44,57695.0,35.49,35.56,35.39,35.44,57695.0
2022-07-01 11:25:00,35.44,35.46,35.32,35.35,51806.0,35.44,35.46,35.32,35.35,51806.0
2022-07-01 11:30:00,35.38,35.52,35.38,35.5,44841.0,35.38,35.52,35.38,35.5,44841.0
2022-07-01 11:35:00,35.51,35.54,35.4,35.52,98142.0,35.51,35.54,35.4,35.52,98142.0
2022-07-01 11:40:00,35.51,35.63,35.44,35.51,240759.0,35.51,35.63,35.44,35.51,240759.0
2022-07-01 11:45:00,35.49,35.62,35.44,35.51,82127.0,35.49,35.62,35.44,35.51,82127.0
2022-07-01 11:50:00,35.5,35.5,35.33,35.37,96734.0,35.5,35.5,35.33,35.37,96734.0
2022-07-01 11:55:00,35.36,35.4,35.31,35.36,66024.0,35.36,35.4,35.31,35.36,66024.0
2022-07-01 12:00:00,35.36,35.51,35.35,35.5,67136.0,35.36,35.51,35.35,35.5,67136.0
2022-07-01 12:05:00,35.5,35.53,35.41,35.47,90332.0,35.5,35.53,35.41,35.47,90332.0
2022-07-01 12:10:00,35.46,35.49,35.39,35.45,41046.0,35.46,35.49,35.39,35.45,41046.0
2022-07-01 12:15:00,35.45,35.61,35.44,35.57,59337.0,35.45,35.61,35.44,35.57,59337.0
2022-07-01 12:20:00,35.56,35.66,35.54,35.66,43884.0,35.56,35.66,35.54,35.66,43884.0
2022-07-01 12:25:00,35.66,35.67,35.58,35.65,61939.0,35.66,35.67,35.58,35.65,61939.0
2022-07-01 12:30:00,35.66,35.81,35.64,35.68,120934.0,35.66,35.81,35.64,35.68,120934.0
2022-07-01 12:35:00,35.69,35.7,35.61,35.65,33382.0,35.69,35.7,35.61,35.65,33382.0
2022-07-01 12:40:00,35.64,35.75,35.63,35.73,64401.0,35.64,35.75,35.63,35.73,64401.0
2022-07-01 12:45:00,35.72,35.79,35.65,35.76,57268.0,35.72,35.79,35.65,35.76,57268.0
2022-07-01 12:50:00,35.76,35.99,35.75,35.98,130255.0,35.76,35.99,35.75,35.98,130255.0
2022-07-01 12:55:00,35.98,36.0,35.77,35.79,130991.0,35.98,36.0,35.77,35.79,130991.0
2022-07-01 13:00:00,35.77,35.89,35.77,35.79,27476.0,35.77,35.89,35.77,35.79,27476.0
2022-07-01 13:05:00,35.8,35.87,35.78,35.87,37059.0,35.8,35.87,35.78,35.87,37059.0
2022-07-01 13:10:00,35.86,35.97,35.84,35.95,70229.0,35.86,35.97,35.84,35.95,70229.0
2022-07-01 13:15:00,35.95,35.97,35.84,35.94,64078.0,35.95,35.97,35.84,35.94,64078.0
2022-07-01 13:20:00,35.91,35.97,35.88,35.93,33556.0,35.91,35.97,35.88,35.93,33556.0
2022-07-01 13:25:00,35.93,36.01,35.9,35.99,81239.0,35.93,36.01,35.9,35.99,81239.0
2022-07-01 13:30:00,36.0,36.09,35.98,35.99,74480.0,36.0,36.09,35.98,35.99,74480.0
2022-07-01 13:35:00,36.0,36.13,35.98,36.11,90567.0,36.0,36.13,35.98,36.11,90567.0
2022-07-01 13:40:00,36.1,36.22,36.06,36.11,157177.0,36.1,36.22,36.06,36.11,157177.0
2022-07-01 13:45:00,36.11,36.25,36.07,36.2,126197.0,36.11,36.25,36.07,36.2,126197.0
2022-07-01 13:50:00,36.21,36.31,36.17,36.23,122792.0,36.21,36.31,36.17,36.23,122792.0
2022-07-01 13:55:00,36.24,36.27,36.18,36.26,52005.0,36.24,36.27,36.18,36.26,52005.0
2022-07-01 14:00:00,36.27,36.29,36.08,36.09,77799.0,36.27,36.29,36.08,36.09,77799.0
2022-07-01 14:05:00,36.09,36.16,36.06,36.11,77283.0,36.09,36.16,36.06,36.11,77283.0
2022-07-01 14:10:00,36.1,36.14,36.0,36.12,102235.0,36.1,36.14,36.0,36.12,102235.0
2022-07-01 14:15:00,36.13,36.24,36.07,36.23,123030.0,36.13,36.24,36.07,36.23,123030.0
2022-07-01 14:20:00,36.23,36.41,36.18,36.4,79914.0,36.23,36.41,36.18,36.4,79914.0
2022-07-01 14:25:00,36.41,36.43,36.3,36.31,86755.0,36.41,36.43,36.3,36.31,86755.0
2022-07-01 14:30:00,36.34,36.45,36.33,36.44,70703.0,36.34,36.45,36.33,36.44,70703.0
2022-07-01 14:35:00,36.43,36.45,36.36,36.45,47513.0,36.43,36.45,36.36,36.45,47513.0
2022-07-01 14:40:00,36.45,36.45,36.39,36.41,29423.0,36.45,36.45,36.39,36.41,29423.0
2022-07-01 14:45:00,36.41,36.5,36.38,36.47,128146.0,36.41,36.5,36.38,36.47,128146.0
2022-07-01 14:50:00,36.48,36.5,36.3,36.33,171806.0,36.48,36.5,36.3,36.33,171806.0
2022-07-01 14:55:00,36.33,36.41,36.26,36.38,96235.0,36.33,36.41,36.26,36.38,96235.0
2022-07-01 15:00:00,36.38,36.4,36.18,36.22,125215.0,36.38,36.4,36.18,36.22,125215.0
2022-07-01 15:05:00,36.22,36.26,36.16,36.25,140648.0,36.22,36.26,36.16,36.25,140648.0
2022-07-01 15:10:00,36.25,36.3,36.21,36.28,96738.0,36.25,36.3,36.21,36.28,96738.0
2022-07-01 15:15:00,36.29,36.34,36.2,36.21,77526.0,36.29,36.34,36.2,36.21,77526.0
2022-07-01 15:20:00,36.21,36.23,36.11,36.18,86450.0,36.21,36.23,36.11,36.18,86450.0
2022-07-01 15:25:00,36.17,36.22,36.12,36.15,82853.0,36.17,36.22,36.12,36.15,82853.0
2022-07-01 15:30:00,36.16,36.31,36.15,36.27,183001.0,36.16,36.31,36.15,36.27,183001.0
2022-07-01 15:35:00,36.27,36.35,36.27,36.34,103484.0,36.27,36.35,36.27,36.34,103484.0
2022-07-01 15:40:00,36.35,36.41,36.33,36.36,136633.0,36.35,36.41,36.33,36.36,136633.0
2022-07-01 15:45:00,36.36,36.47,36.34,36.45,172874.0,36.36,36.47,36.34,36.45,172874.0
2022-07-01 15:50:00,36.46,36.5,36.3,36.38,294485.0,36.46,36.5,36.3,36.38,294485.0
2022-07-01 15:55:00,36.37,36.47,36.36,36.44,406907.0,36.37,36.47,36.36,36.44,406907.0
2022-07-05 09:30:00,35.15,35.16,34.44,34.65,532764.0,35.15,35.16,34.44,34.65,532764.0
2022-07-05 09:35:00,34.68,34.85,34.54,34.61,426518.0,34.68,34.85,34.54,34.61,426518.0
2022-07-05 09:40:00,34.61,35.13,34.51,35.04,412696.0,34.61,35.13,34.51,35.04,412696.0
2022-07-05 09:45:00,35.04,35.41,34.96,35.23,335267.0,35.04,35.41,34.96,35.23,335267.0
2022-07-05 09:50:00,35.24,35.37,34.97,35.13,248080.0,35.24,35.37,34.97,35.13,248080.0
2022-07-05 09:55:00,35.11,35.13,34.76,34.83,209773.0,35.11,35.13,34.76,34.83,209773.0
2022-07-05 10:00:00,34.83,35.18,34.63,34.66,250219.0,34.83,35.18,34.63,34.66,250219.0
2022-07-05 10:05:00,34.66,34.84,34.58,34.8,131753.0,34.66,34.84,34.58,34.8,131753.0
2022-07-05 10:10:00,34.83,35.2,34.68,35.16,338335.0,34.83,35.2,34.68,35.16,338335.0
2022-07-05 10:15:00,35.15,35.27,35.09,35.15,139920.0,35.15,35.27,35.09,35.15,139920.0
2022-07-05 10:20:00,35.13,35.32,35.09,35.19,127815.0,35.13,35.32,35.09,35.19,127815.0
2022-07-05 10:25:00,35.18,35.28,35.08,35.23,98676.0,35.18,35.28,35.08,35.23,98676.0
2022-07-05 10:30:00,35.24,35.55,35.21,35.49,217442.0,35.24,35.55,35.21,35.49,217442.0
2022-07-05 10:35:00,35.48,35.87,35.46,35.84,143443.0,35.48,35.87,35.46,35.84,143443.0
2022-07-05 10:40:00,35.82,35.83,35.58,35.58,102468.0,35.82,35.83,35.58,35.58,102468.0
2022-07-05 10:45:00,35.56,35.58,35.32,35.39,93829.0,35.56,35.58,35.32,35.39,93829.0
2022-07-05 10:50:00,35.4,35.41,35.22,35.26,119435.0,35.4,35.41,35.22,35.26,119435.0
2022-07-05 10:55:00,35.26,35.43,35.25,35.4,106762.0,35.26,35.43,35.25,35.4,106762.0
2022-07-05 11:00:00,35.41,35.52,35.27,35.47,125361.0,35.41,35.52,35.27,35.47,125361.0
2022-07-05 11:05:00,35.45,35.49,35.26,35.41,127620.0,35.45,35.49,35.26,35.41,127620.0
2022-07-05 11:10:00,35.4,35.44,35.24,35.28,72308.0,35.4,35.44,35.24,35.28,72308.0
2022-07-05 11:15:00,35.26,35.36,35.19,35.27,78661.0,35.26,35.36,35.19,35.27,78661.0
2022-07-05 11:20:00,35.3,35.42,35.23,35.3,71255.0,35.3,35.42,35.23,35.3,71255.0
2022-07-05 11:25:00,35.29,35.35,35.2,35.29,104902.0,35.29,35.35,35.2,35.29,104902.0
2022-07-05 11:30:00,35.28,35.5,35.19,35.38,137652.0,35.28,35.5,35.19,35.38,137652.0
2022-07-05 11:35:00,35.4,35.45,35.31,35.37,67058.0,35.4,35.45,35.31,35.37,67058.0
2022-07-05 11:40:00,35.38,35.62,35.36,35.57,109601.0,35.38,35.62,35.36,35.57,109601.0
2022-07-05 11:45:00,35.57,35.85,35.56,35.83,142396.0,35.57,35.85,35.56,35.83,142396.0
2022-07-05 11:50:00,35.84,36.0,35.82,35.99,147101.0,35.84,36.0,35.82,35.99,147101.0
2022-07-05 11:55:00,35.99,36.02,35.88,35.92,133317.0,35.99,36.02,35.88,35.92,133317.0
2022-07-05 12:00:00,35.94,36.18,35.9,36.18,141148.0,35.94,36.18,35.9,36.18,141148.0
2022-07-05 12:05:00,36.18,36.28,36.06,36.28,91431.0,36.18,36.28,36.06,36.28,91431.0
2022-07-05 12:10:00,36.27,36.42,36.23,36.34,135360.0,36.27,36.42,36.23,36.34,135360.0
2022-07-05 12:15:00,36.34,36.43,36.23,36.43,117200.0,36.34,36.43,36.23,36.43,117200.0
2022-07-05 12:20:00,36.42,36.65,36.39,36.64,149366.0,36.42,36.65,36.39,36.64,149366.0
2022-07-05 12:25:00,36.63,36.64,36.38,36.43,131537.0,36.63,36.64,36.38,36.43,131537.0
2022-07-05 12:30:00,36.43,36.51,36.4,36.45,92050.0,36.43,36.51,36.4,36.45,92050.0
2022-07-05 12:35:00,36.45,36.57,36.44,36.51,81543.0,36.45,36.57,36.44,36.51,81543.0
2022-07-05 12:40:00,36.51,36.55,36.34,36.36,103962.0,36.51,36.55,36.34,36.36,103962.0
2022-07-05 12:45:00,36.36,36.37,36.1,36.14,85334.0,36.36,36.37,36.1,36.14,85334.0
2022-07-05 12:50:00,36.14,36.25,36.07,36.22,81166.0,36.14,36.25,36.07,36.22,81166.0
2022-07-05 12:55:00,36.24,36.29,36.16,36.25,59646.0,36.24,36.29,36.16,36.25,59646.0
2022-07-05 13:00:00,36.25,36.42,36.22,36.41,141089.0,36.25,36.42,36.22,36.41,141089.0
2022-07-05 13:05:00,36.42,36.46,36.25,36.45,90188.0,36.42,36.46,36.25,36.45,90188.0
2022-07-05 13:10:00,36.45,36.5,36.43,36.48,71545.0,36.45,36.5,36.43,36.48,71545.0
2022-07-05 13:15:00,36.47,36.62,36.39,36.61,80347.0,36.47,36.62,36.39,36.61,80347.0
2022-07-05 13:20:00,36.61,36.74,36.51,36.7,138575.0,36.61,36.74,36.51,36.7,138575.0
2022-07-05 13:25:00,36.68,36.75,36.63,36.71,92082.0,36.68,36.75,36.63,36.71,92082.0
2022-07-05 13:30:00,36.69,36.9,36.68,36.9,110339.0,36.69,36.9,36.68,36.9,110339.0
2022-07-05 13:35:00,36.91,37.14,36.9,36.98,349587.0,36.91,37.14,36.9,36.98,349587.0
2022-07-05 13:40:00,36.99,37.09,36.94,36.96,180030.0,36.99,37.09,36.94,36.96,180030.0
2022-07-05 13:45:00,36.95,36.96,36.82,36.91,150656.0,36.95,36.96,36.82,36.91,150656.0
2022-07-05 13:50:00,36.91,36.97,36.85,36.89,86061.0,36.91,36.97,36.85,36.89,86061.0
2022-07-05 13:55:00,36.88,36.94,36.82,36.92,95257.0,36.88,36.94,36.82,36.92,95257.0
2022-07-05 14:00:00,36.93,37.05,36.88,37.05,137177.0,36.93,37.05,36.88,37.05,137177.0
2022-07-05 14:05:00,37.05,37.06,36.87,36.89,127232.0,37.05,37.06,36.87,36.89,127232.0
2022-07-05 14:10:00,36.89,36.95,36.87,36.88,109187.0,36.89,36.95,36.87,36.88,109187.0
2022-07-05 14:15:00,36.88,36.91,36.64,36.73,133217.0,36.88,36.91,36.64,36.73,133217.0
2022-07-05 14:20:00,36.73,36.74,36.65,36.73,86460.0,36.73,36.74,36.65,36.73,86460.0
2022-07-05 14:25:00,36.73,36.78,36.7,36.76,94714.0,36.73,36.78,36.7,36.76,94714.0
2022-07-05 14:30:00,36.76,36.88,36.76,36.87,114962.0,36.76,36.88,36.76,36.87,114962.0
2022-07-05 14:35:00,36.86,36.88,36.76,36.87,116330.0,36.86,36.88,36.76,36.87,116330.0
2022-07-05 14:40:00,36.87,36.94,36.77,36.8,100527.0,36.87,36.94,36.77,36.8,100527.0
2022-07-05 14:45:00,36.8,36.85,36.74,36.82,100166.0,36.8,36.85,36.74,36.82,100166.0
2022-07-05 14:50:00,36.83,36.88,36.74,36.76,40611.0,36.83,36.88,36.74,36.76,40611.0
2022-07-05 14:55:00,36.75,36.88,36.73,36.77,109365.0,36.75,36.88,36.73,36.77,109365.0
2022-07-05 15:00:00,36.78,36.79,36.71,36.75,147366.0,36.78,36.79,36.71,36.75,147366.0
2022-07-05 15:05:00,36.75,36.99,36.74,36.95,254222.0,36.75,36.99,36.74,36.95,254222.0
2022-07-05 15:10:00,36.95,36.98,36.88,36.97,113510.0,36.95,36.98,36.88,36.97,113510.0
2022-07-05 15:15:00,36.97,37.03,36.76,36.78,140678.0,36.97,37.03,36.76,36.78,140678.0
2022-07-05 15:20:00,36.79,37.02,36.78,36.99,221110.0,36.79,37.02,36.78,36.99,221110.0
2022-07-05 15:25:00,37.01,37.05,36.93,37.02,207486.0,37.01,37.05,36.93,37.02,207486.0
2022-07-05 15:30:00,37.02,37.09,36.87,37.05,402385.0,37.02,37.09,36.87,37.05,402385.0
2022-07-05 15:35:00,37.05,37.06,36.9,36.95,217881.0,37.05,37.06,36.9,36.95,217881.0
2022-07-05 15:40:00,36.95,37.02,36.94,36.97,176978.0,36.95,37.02,36.94,36.97,176978.0
2022-07-05 15:45:00,36.96,37.01,36.82,36.88,467660.0,36.96,37.01,36.82,36.88,467660.0
2022-07-05 15:50:00,36.89,36.97,36.81,36.89,417091.0,36.89,36.97,36.81,36.89,417091.0
2022-07-05 15:55:00,36.89,36.99,36.85,36.98,522956.0,36.89,36.99,36.85,36.98,522956.0
2022-07-06 09:30:00,36.62,37.17,36.5,36.92,369756.0,36.62,37.17,36.5,36.92,369756.0
2022-07-06 09:35:00,36.89,37.14,36.46,36.48,265693.0,36.89,37.14,36.46,36.48,265693.0
2022-07-06 09:40:00,36.48,37.18,36.48,36.94,289413.0,36.48,37.18,36.48,36.94,289413.0
2022-07-06 09:45:00,36.95,37.08,36.51,36.51,195864.0,36.95,37.08,36.51,36.51,195864.0
2022-07-06 09:50:00,36.54,36.69,36.36,36.4,185748.0,36.54,36.69,36.36,36.4,185748.0
2022-07-06 09:55:00,36.38,36.47,36.26,36.4,135739.0,36.38,36.47,36.26,36.4,135739.0
2022-07-06 10:00:00,36.37,36.48,36.19,36.27,170612.0,36.37,36.48,36.19,36.27,170612.0
2022-07-06 10:05:00,36.25,36.69,36.24,36.63,152120.0,36.25,36.69,36.24,36.63,152120.0
2022-07-06 10:10:00,36.64,36.66,35.94,36.05,247385.0,36.64,36.66,35.94,36.05,247385.0
2022-07-06 10:15:00,36.06,36.16,35.93,35.98,161101.0,36.06,36.16,35.93,35.98,161101.0
2022-07-06 10:20:00,35.98,36.03,35.88,35.97,106702.0,35.98,36.03,35.88,35.97,106702.0
2022-07-06 10:25:00,35.95,36.15,35.88,36.0,155647.0,35.95,36.15,35.88,36.0,155647.0
2022-07-06 10:30:00,36.01,36.14,35.94,36.07,96108.0,36.01,36.14,35.94,36.07,96108.0
2022-07-06 10:35:00,36.08,36.39,36.01,36.27,182179.0,36.08,36.39,36.01,36.27,182179.0
2022-07-06 10:40:00,36.24,36.49,36.14,36.4,151609.0,36.24,36.49,36.14,36.4,151609.0
2022-07-06 10:45:00,36.38,36.53,36.36,36.39,117468.0,36.38,36.53,36.36,36.39,117468.0
2022-07-06 10:50:00,36.39,36.47,36.3,36.42,78738.0,36.39,36.47,36.3,36.42,78738.0
2022-07-06 10:55:00,36.41,36.46,36.31,36.4,114564.0,36.41,36.46,36.31,36.4,114564.0
2022-07-06 11:00:00,36.4,36.44,36.17,36.23,163498.0,36.4,36.44,36.17,36.23,163498.0
2022-07-06 11:05:00,36.23,36.36,36.23,36.27,66613.0,36.23,36.36,36.23,36.27,66613.0
2022-07-06 11:10:00,36.27,36.4,36.23,36.33,54272.0,36.27,36.4,36.23,36.33,54272.0
2022-07-06 11:15:00,36.33,36.44,36.3,36.4,97683.0,36.33,36.44,36.3,36.4,97683.0
2022-07-06 11:20:00,36.41,36.41,36.25,36.32,36671.0,36.41,36.41,36.25,36.32,36671.0
2022-07-06 11:25:00,36.3,36.3,36.11,36.17,113823.0,36.3,36.3,36.11,36.17,113823.0
2022-07-06 11:30:00,36.16,36.18,35.91,35.96,111684.0,36.16,36.18,35.91,35.96,111684.0
2022-07-06 11:35:00,35.97,36.09,35.94,36.07,56355.0,35.97,36.09,35.94,36.07,56355.0
2022-07-06 11:40:00,36.07,36.1,35.96,36.05,90180.0,36.07,36.1,35.96,36.05,90180.0
2022-07-06 11:45:00,36.02,36.13,35.97,36.09,52460.0,36.02,36.13,35.97,36.09,52460.0
2022-07-06 11:50:00,36.11,36.17,36.02,36.08,24190.0,36.11,36.17,36.02,36.08,24190.0
2022-07-06 11:55:00,36.09,36.14,36.04,36.07,28444.0,36.09,36.14,36.04,36.07,28444.0
2022-07-06 12:00:00,36.09,36.11,36.02,36.05,53249.0,36.09,36.11,36.02,36.05,53249.0
2022-07-06 12:05:00,36.08,36.21,36.01,36.18,47011.0,36.08,36.21,36.01,36.18,47011.0
2022-07-06 12:10:00,36.19,36.31,36.14,36.27,116718.0,36.19,36.31,36.14,36.27,116718.0
2022-07-06 12:15:00,36.28,36.3,36.24,36.29,46478.0,36.28,36.3,36.24,36.29,46478.0
2022-07-06 12:20:00,36.3,36.36,36.13,36.14,52392.0,36.3,36.36,36.13,36.14,52392.0
2022-07-06 12:25:00,36.14,36.24,36.13,36.22,29107.0,36.14,36.24,36.13,36.22,29107.0
2022-07-06 12:30:00,36.21,36.22,36.13,36.21,36859.0,36.21,36.22,36.13,36.21,36859.0
2022-07-06 12:35:00,36.21,36.29,36.18,36.25,39101.0,36.21,36.29,36.18,36.25,39101.0
2022-07-06 12:40:00,36.25,36.3,36.22,36.28,42132.0,36.25,36.3,36.22,36.28,42132.0
2022-07-06 12:45:00,36.27,36.29,36.23,36.25,98889.0,36.27,36.29,36.23,36.25,98889.0
2022-07-06 12:50:00,36.24,36.28,36.18,36.28,47491.0,36.24,36.28,36.18,36.28,47491.0
2022-07-06 12:55:00,36.27,36.33,36.26,36.3,38947.0,36.27,36.33,36.26,36.3,38947.0
2022-07-06 13:00:00,36.3,36.32,36.24,36.26,60821.0,36.3,36.32,36.24,36.26,60821.0
2022-07-06 13:05:00,36.27,36.44,36.27,36.39,67812.0,36.27,36.44,36.27,36.39,67812.0
2022-07-06 13:10:00,36.39,36.41,36.34,36.38,31818.0,36.39,36.41,36.34,36.38,31818.0
2022-07-06 13:15:00,36.39,36.39,36.31,36.35,36281.0,36.39,36.39,36.31,36.35,36281.0
2022-07-06 13:20:00,36.36,36.39,36.29,36.3,21820.0,36.36,36.39,36.29,36.3,21820.0
2022-07-06 13:25:00,36.3,36.31,36.24,36.27,32983.0,36.3,36.31,36.24,36.27,32983.0
2022-07-06 13:30:00,36.26,36.31,36.23,36.31,36010.0,36.26,36.31,36.23,36.31,36010.0
2022-07-06 13:35:00,36.3,36.33,36.25,36.27,25344.0,36.3,36.33,36.25,36.27,25344.0
2022-07-06 13:40:00,36.27,36.31,36.22,36.26,24632.0,36.27,36.31,36.22,36.26,24632.0
2022-07-06 13:45:00,36.27,36.37,36.27,36.37,18011.0,36.27,36.37,36.27,36.37,18011.0
2022-07-06 13:50:00,36.37,36.43,36.35,36.4,26986.0,36.37,36.43,36.35,36.4,26986.0
2022-07-06 13:55:00,36.39,36.44,36.38,36.4,39414.0,36.39,36.44,36.38,36.4,39414.0
2022-07-06 14:00:00,36.38,36.52,36.26,36.35,114697.0,36.38,36.52,36.26,36.35,114697.0
2022-07-06 14:05:00,36.39,36.62,36.39,36.46,110316.0,36.39,36.62,36.39,36.46,110316.0
2022-07-06 14:10:00,36.45,36.49,36.24,36.43,122739.0,36.45,36.49,36.24,36.43,122739.0
2022-07-06 14:15:00,36.43,36.43,36.25,36.27,36277.0,36.43,36.43,36.25,36.27,36277.0
2022-07-06 14:20:00,36.3,36.39,36.27,36.38,54366.0,36.3,36.39,36.27,36.38,54366.0
2022-07-06 14:25:00,36.38,36.55,36.24,36.54,124054.0,36.38,36.55,36.24,36.54,124054.0
2022-07-06 14:30:00,36.56,36.75,36.44,36.7,138469.0,36.56,36.75,36.44,36.7,138469.0
2022-07-06 14:35:00,36.71,36.75,36.57,36.66,85041.0,36.71,36.75,36.57,36.66,85041.0
2022-07-06 14:40:00,36.67,36.86,36.67,36.83,127322.0,36.67,36.86,36.67,36.83,127322.0
2022-07-06 14:45:00,36.85,36.9,36.7,36.7,89607.0,36.85,36.9,36.7,36.7,89607.0
2022-07-06 14:50:00,36.7,36.75,36.64,36.75,99416.0,36.7,36.75,36.64,36.75,99416.0
2022-07-06 14:55:00,36.74,36.8,36.7,36.8,57460.0,36.74,36.8,36.7,36.8,57460.0
2022-07-06 15:00:00,36.8,36.81,36.63,36.69,117163.0,36.8,36.81,36.63,36.69,117163.0
2022-07-06 15:05:00,36.69,36.71,36.62,36.67,58451.0,36.69,36.71,36.62,36.67,58451.0
2022-07-06 15:10:00,36.68,36.77,36.66,36.77,58776.0,36.68,36.77,36.66,36.77,58776.0
2022-07-06 15:15:00,36.77,36.77,36.65,36.7,79648.0,36.77,36.77,36.65,36.7,79648.0
2022-07-06 15:20:00,36.7,36.83,36.69,36.83,110899.0,36.7,36.83,36.69,36.83,110899.0
2022-07-06 15:25:00,36.84,36.84,36.72,36.75,72549.0,36.84,36.84,36.72,36.75,72549.0
2022-07-06 15:30:00,36.76,36.76,36.67,36.73,110466.0,36.76,36.76,36.67,36.73,110466.0
2022-07-06 15:35:00,36.73,36.79,36.72,36.73,117064.0,36.73,36.79,36.72,36.73,117064.0
2022-07-06 15:40:00,36.73,36.75,36.66,36.69,123389.0,36.73,36.75,36.66,36.69,123389.0
2022-07-06 15:45:00,36.69,36.73,36.65,36.66,145135.0,36.69,36.73,36.65,36.66,145135.0
2022-07-06 15:50:00,36.67,36.7,36.55,36.59,343569.0,36.67,36.7,36.55,36.59,343569.0
2022-07-06 15:55:00,36.6,36.7,36.59,36.66,335578.0,36.6,36.7,36.59,36.66,335578.0
2022-07-07 09:30:00,36.6,37.1,36.54,36.71,454972.0,36.6,37.1,36.54,36.71,454972.0
2022-07-07 09:35:00,36.73,37.04,36.49,36.55,329916.0,36.73,37.04,36.49,36.55,329916.0
2022-07-07 09:40:00,36.56,36.99,36.54,36.74,336992.0,36.56,36.99,36.54,36.74,336992.0
2022-07-07 09:45:00,36.73,37.09,36.66,37.0,379005.0,36.73,37.09,36.66,37.0,379005.0
2022-07-07 09:50:00,37.0,37.08,36.75,36.85,322718.0,37.0,37.08,36.75,36.85,322718.0
2022-07-07 09:55:00,36.86,36.86,36.54,36.57,151175.0,36.86,36.86,36.54,36.57,151175.0
2022-07-07 10:00:00,36.56,36.56,36.15,36.17,230000.0,36.56,36.56,36.15,36.17,230000.0
2022-07-07 10:05:00,36.17,36.39,36.06,36.38,205642.0,36.17,36.39,36.06,36.38,205642.0
2022-07-07 10:10:00,36.38,36.5,35.94,36.0,361953.0,36.38,36.5,35.94,36.0,361953.0
2022-07-07 10:15:00,36.0,36.17,35.97,35.99,186603.0,36.0,36.17,35.97,35.99,186603.0
2022-07-07 10:20:00,35.97,36.04,35.89,36.04,178310.0,35.97,36.04,35.89,36.04,178310.0
2022-07-07 10:25:00,36.04,36.25,36.01,36.25,240273.0,36.04,36.25,36.01,36.25,240273.0
2022-07-07 10:30:00,36.26,36.41,36.19,36.29,215618.0,36.26,36.41,36.19,36.29,215618.0
2022-07-07 10:35:00,36.29,36.31,36.09,36.15,214379.0,36.29,36.31,36.09,36.15,214379.0
2022-07-07 10:40:00,36.15,36.31,36.12,36.23,165551.0,36.15,36.31,36.12,36.23,165551.0
2022-07-07 10:45:00,36.23,36.41,36.15,36.4,133566.0,36.23,36.41,36.15,36.4,133566.0
2022-07-07 10:50:00,36.39,36.58,36.35,36.55,134273.0,36.39,36.58,36.35,36.55,134273.0
2022-07-07 10:55:00,36.55,36.56,36.4,36.44,141105.0,36.55,36.56,36.4,36.44,141105.0
2022-07-07 11:00:00,36.44,36.67,36.4,36.66,116083.0,36.44,36.67,36.4,36.66,116083.0
2022-07-07 11:05:00,36.65,36.75,36.59,36.7,169780.0,36.65,36.75,36.59,36.7,169780.0
2022-07-07 11:10:00,36.7,36.74,36.65,36.69,96685.0,36.7,36.74,36.65,36.69,96685.0
2022-07-07 11:15:00,36.69,36.7,36.51,36.53,135050.0,36.69,36.7,36.51,36.53,135050.0
2022-07-07 11:20:00,36.52,36.62,36.5,36.52,85556.0,36.52,36.62,36.5,36.52,85556.0
2022-07-07 11:25:00,36.55,36.74,36.55,36.69,93148.0,36.55,36.74,36.55,36.69,93148.0
2022-07-07 11:30:00,36.69,36.75,36.64,36.73,88373.0,36.69,36.75,36.64,36.73,88373.0
2022-07-07 11:35:00,36.73,36.74,36.66,36.7,51591.0,36.73,36.74,36.66,36.7,51591.0
2022-07-07 11:40:00,36.7,36.76,36.65,36.69,49642.0,36.7,36.76,36.65,36.69,49642.0
2022-07-07 11:45:00,36.7,36.79,36.61,36.64,87397.0,36.7,36.79,36.61,36.64,87397.0
2022-07-07 11:50:00,36.64,36.64,36.54,36.55,92245.0,36.64,36.64,36.54,36.55,92245.0
2022-07-07 11:55:00,36.55,36.6,36.5,36.58,72814.0,36.55,36.6,36.5,36.58,72814.0
2022-07-07 12:00:00,36.58,36.68,36.54,36.68,67867.0,36.58,36.68,36.54,36.68,67867.0
2022-07-07 12:05:00,36.69,36.69,36.54,36.57,80552.0,36.69,36.69,36.54,36.57,80552.0
2022-07-07 12:10:00,36.57,36.66,36.55,36.61,66578.0,36.57,36.66,36.55,36.61,66578.0
2022-07-07 12:15:00,36.62,36.64,36.55,36.58,48660.0,36.62,36.64,36.55,36.58,48660.0
2022-07-07 12:20:00,36.56,36.61,36.52,36.56,104835.0,36.56,36.61,36.52,36.56,104835.0
2022-07-07 12:25:00,36.56,36.6,36.52,36.55,71332.0,36.56,36.6,36.52,36.55,71332.0
2022-07-07 12:30:00,36.55,36.66,36.54,36.65,92514.0,36.55,36.66,36.54,36.65,92514.0
2022-07-07 12:35:00,36.65,36.66,36.59,36.62,66310.0,36.65,36.66,36.59,36.62,66310.0
2022-07-07 12:40:00,36.62,36.65,36.58,36.59,72768.0,36.62,36.65,36.58,36.59,72768.0
2022-07-07 12:45:00,36.58,36.68,36.55,36.62,114172.0,36.58,36.68,36.55,36.62,114172.0
2022-07-07 12:50:00,36.62,36.66,36.58,36.59,32250.0,36.62,36.66,36.58,36.59,32250.0
2022-07-07 12:55:00,36.59,36.62,36.53,36.59,53379.0,36.59,36.62,36.53,36.59,53379.0
2022-07-07 13:00:00,36.58,36.63,36.51,36.57,49377.0,36.58,36.63,36.51,36.57,49377.0
2022-07-07 13:05:00,36.57,36.64,36.56,36.59,37674.0,36.57,36.64,36.56,36.59,37674.0
2022-07-07 13:10:00,36.59,36.62,36.51,36.52,95147.0,36.59,36.62,36.51,36.52,95147.0
2022-07-07 13:15:00,36.52,36.56,36.49,36.53,62008.0,36.52,36.56,36.49,36.53,62008.0
2022-07-07 13:20:00,36.54,36.6,36.53,36.57,44783.0,36.54,36.6,36.53,36.57,44783.0
2022-07-07 13:25:00,36.58,36.61,36.47,36.49,105311.0,36.58,36.61,36.47,36.49,105311.0
2022-07-07 13:30:00,36.49,36.56,36.43,36.55,128267.0,36.49,36.56,36.43,36.55,128267.0
2022-07-07 13:35:00,36.55,36.63,36.55,36.58,64355.0,36.55,36.63,36.55,36.58,64355.0
2022-07-07 13:40:00,36.58,36.64,36.58,36.59,39745.0,36.58,36.64,36.58,36.59,39745.0
2022-07-07 13:45:00,36.59,36.67,36.59,36.63,59628.0,36.59,36.67,36.59,36.63,59628.0
2022-07-07 13:50:00,36.64,36.67,36.6,36.64,47243.0,36.64,36.67,36.6,36.64,47243.0
2022-07-07 13:55:00,36.65,36.71,36.64,36.7,38357.0,36.65,36.71,36.64,36.7,38357.0
2022-07-07 14:00:00,36.69,36.79,36.67,36.75,67497.0,36.69,36.79,36.67,36.75,67497.0
2022-07-07 14:05:00,36.75,36.83,36.75,36.82,78563.0,36.75,36.83,36.75,36.82,78563.0
2022-07-07 14:10:00,36.82,36.85,36.76,36.83,104872.0,36.82,36.85,36.76,36.83,104872.0
2022-07-07 14:15:00,36.82,36.87,36.79,36.83,59642.0,36.82,36.87,36.79,36.83,59642.0
2022-07-07 14:20:00,36.83,36.87,36.81,36.86,51666.0,36.83,36.87,36.81,36.86,51666.0
2022-07-07 14:25:00,36.86,36.91,36.85,36.88,60531.0,36.86,36.91,36.85,36.88,60531.0
2022-07-07 14:30:00,36.88,36.88,36.8,36.8,48144.0,36.88,36.88,36.8,36.8,48144.0
2022-07-07 14:35:00,36.8,36.81,36.74,36.76,68013.0,36.8,36.81,36.74,36.76,68013.0
2022-07-07 14:40:00,36.76,36.76,36.69,36.7,41753.0,36.76,36.76,36.69,36.7,41753.0
2022-07-07 14:45:00,36.7,36.77,36.7,36.76,32964.0,36.7,36.77,36.7,36.76,32964.0
2022-07-07 14:50:00,36.75,36.77,36.71,36.75,56892.0,36.75,36.77,36.71,36.75,56892.0
2022-07-07 14:55:00,36.74,36.79,36.74,36.76,37388.0,36.74,36.79,36.74,36.76,37388.0
2022-07-07 15:00:00,36.77,36.79,36.69,36.69,103589.0,36.77,36.79,36.69,36.69,103589.0
2022-07-07 15:05:00,36.7,36.77,36.68,36.73,80792.0,36.7,36.77,36.68,36.73,80792.0
2022-07-07 15:10:00,36.73,36.74,36.64,36.7,73482.0,36.73,36.74,36.64,36.7,73482.0
2022-07-07 15:15:00,36.69,36.72,36.63,36.66,125712.0,36.69,36.72,36.63,36.66,125712.0
2022-07-07 15:20:00,36.66,36.67,36.61,36.66,92307.0,36.66,36.67,36.61,36.66,92307.0
2022-07-07 15:25:00,36.65,36.65,36.56,36.59,97801.0,36.65,36.65,36.56,36.59,97801.0
2022-07-07 15:30:00,36.59,36.63,36.56,36.59,91006.0,36.59,36.63,36.56,36.59,91006.0
2022-07-07 15:35:00,36.58,36.64,36.52,36.54,145808.0,36.58,36.64,36.52,36.54,145808.0
2022-07-07 15:40:00,36.54,36.64,36.51,36.56,225573.0,36.54,36.64,36.51,36.56,225573.0
2022-07-07 15:45:00,36.55,36.63,36.53,36.59,197217.0,36.55,36.63,36.53,36.59,197217.0
2022-07-07 15:50:00,36.59,36.68,36.59,36.66,268868.0,36.59,36.68,36.59,36.66,268868.0
2022-07-07 15:55:00,36.66,36.71,36.64,36.69,365576.0,36.66,36.71,36.64,36.69,365576.0
2022-07-08 09:30:00,36.72,37.38,36.67,37.34,435026.0,36.72,37.38,36.67,37.34,435026.0
2022-07-08 09:35:00,37.33,37.6,37.27,37.36,270577.0,37.33,37.6,37.27,37.36,270577.0
2022-07-08 09:40:00,37.37,37.37,37.01,37.13,270823.0,37.37,37.37,37.01,37.13,270823.0
2022-07-08 09:45:00,37.13,37.39,36.78,36.82,328527.0,37.13,37.39,36.78,36.82,328527.0
2022-07-08 09:50:00,36.8,36.8,36.47,36.63,305692.0,36.8,36.8,36.47,36.63,305692.0
2022-07-08 09:55:00,36.63,36.77,36.49,36.51,236242.0,36.63,36.77,36.49,36.51,236242.0
2022-07-08 10:00:00,36.52,36.66,36.43,36.59,214810.0,36.52,36.66,36.43,36.59,214810.0
2022-07-08 10:05:00,36.58,36.59,36.34,36.44,157968.0,36.58,36.59,36.34,36.44,157968.0
2022-07-08 10:10:00,36.42,36.62,36.33,36.47,162545.0,36.42,36.62,36.33,36.47,162545.0
2022-07-08 10:15:00,36.47,36.64,36.41,36.58,153992.0,36.47,36.64,36.41,36.58,153992.0
2022-07-08 10:20:00,36.57,36.62,36.48,36.61,98593.0,36.57,36.62,36.48,36.61,98593.0
2022-07-08 10:25:00,36.62,36.98,36.61,36.98,200024.0,36.62,36.98,36.61,36.98,200024.0
2022-07-08 10:30:00,36.97,37.17,36.92,37.13,143044.0,36.97,37.17,36.92,37.13,143044.0
2022-07-08 10:35:00,37.13,37.26,37.04,37.16,149694.0,37.13,37.26,37.04,37.16,149694.0
2022-07-08 10:40:00,37.18,37.33,37.13,37.27,136559.0,37.18,37.33,37.13,37.27,136559.0
2022-07-08 10:45:00,37.27,37.31,37.2,37.2,128568.0,37.27,37.31,37.2,37.2,128568.0
2022-07-08 10:50:00,37.19,37.29,37.07,37.11,131162.0,37.19,37.29,37.07,37.11,131162.0
2022-07-08 10:55:00,37.11,37.25,37.1,37.2,84100.0,37.11,37.25,37.1,37.2,84100.0
2022-07-08 11:00:00,37.22,37.25,37.13,37.19,71695.0,37.22,37.25,37.13,37.19,71695.0
2022-07-08 11:05:00,37.17,37.23,37.08,37.22,97830.0,37.17,37.23,37.08,37.22,97830.0
2022-07-08 11:10:00,37.23,37.24,36.97,36.98,160194.0,37.23,37.24,36.97,36.98,160194.0
2022-07-08 11:15:00,36.98,37.15,36.97,37.07,100596.0,36.98,37.15,36.97,37.07,100596.0
2022-07-08 11:20:00,37.07,37.19,37.07,37.12,54723.0,37.07,37.19,37.07,37.12,54723.0
2022-07-08 11:25:00,37.13,37.21,37.11,37.15,63661.0,37.13,37.21,37.11,37.15,63661.0
2022-07-08 11:30:00,37.15,37.15,37.04,37.08,80526.0,37.15,37.15,37.04,37.08,80526.0
2022-07-08 11:35:00,37.08,37.09,36.98,37.0,76874.0,37.08,37.09,36.98,37.0,76874.0
2022-07-08 11:40:00,37.01,37.04,36.92,36.98,68152.0,37.01,37.04,36.92,36.98,68152.0
2022-07-08 11:45:00,36.99,37.01,36.84,36.84,96571.0,36.99,37.01,36.84,36.84,96571.0
2022-07-08 11:50:00,36.84,36.97,36.83,36.95,57701.0,36.84,36.97,36.83,36.95,57701.0
2022-07-08 11:55:00,36.95,37.04,36.94,37.03,48308.0,36.95,37.04,36.94,37.03,48308.0
2022-07-08 12:00:00,37.04,37.04,36.88,36.88,66905.0,37.04,37.04,36.88,36.88,66905.0
2022-07-08 12:05:00,36.89,36.9,36.81,36.81,63506.0,36.89,36.9,36.81,36.81,63506.0
2022-07-08 12:10:00,36.8,36.86,36.78,36.81,44753.0,36.8,36.86,36.78,36.81,44753.0
2022-07-08 12:15:00,36.79,36.86,36.77,36.85,34011.0,36.79,36.86,36.77,36.85,34011.0
2022-07-08 12:20:00,36.85,36.88,36.74,36.77,50579.0,36.85,36.88,36.74,36.77,50579.0
2022-07-08 12:25:00,36.77,36.79,36.65,36.65,68942.0,36.77,36.79,36.65,36.65,68942.0
2022-07-08 12:30:00,36.65,36.69,36.58,36.65,102771.0,36.65,36.69,36.58,36.65,102771.0
2022-07-08 12:35:00,36.64,36.68,36.49,36.5,112625.0,36.64,36.68,36.49,36.5,112625.0
2022-07-08 12:40:00,36.51,36.54,36.4,36.45,104966.0,36.51,36.54,36.4,36.45,104966.0
2022-07-08 12:45:00,36.46,36.53,36.37,36.51,84392.0,36.46,36.53,36.37,36.51,84392.0
2022-07-08 12:50:00,36.51,36.55,36.42,36.46,81832.0,36.51,36.55,36.42,36.46,81832.0
2022-07-08 12:55:00,36.45,36.5,36.42,36.44,40322.0,36.45,36.5,36.42,36.44,40322.0
2022-07-08 13:00:00,36.44,36.51,36.38,36.41,100165.0,36.44,36.51,36.38,36.41,100165.0
2022-07-08 13:05:00,36.4,36.55,36.39,36.54,78791.0,36.4,36.55,36.39,36.54,78791.0
2022-07-08 13:10:00,36.54,36.58,36.5,36.56,61662.0,36.54,36.58,36.5,36.56,61662.0
2022-07-08 13:15:00,36.56,36.56,36.43,36.44,61175.0,36.56,36.56,36.43,36.44,61175.0
2022-07-08 13:20:00,36.45,36.48,36.4,36.46,31153.0,36.45,36.48,36.4,36.46,31153.0
2022-07-08 13:25:00,36.45,36.6,36.42,36.57,85453.0,36.45,36.6,36.42,36.57,85453.0
2022-07-08 13:30:00,36.57,36.64,36.52,36.63,55325.0,36.57,36.64,36.52,36.63,55325.0
2022-07-08 13:35:00,36.63,36.65,36.58,36.64,82731.0,36.63,36.65,36.58,36.64,82731.0
2022-07-08 13:40:00,36.64,36.67,36.62,36.65,36718.0,36.64,36.67,36.62,36.65,36718.0
2022-07-08 13:45:00,36.65,36.65,36.56,36.63,46356.0,36.65,36.65,36.56,36.63,46356.0
2022-07-08 13:50:00,36.64,36.75,36.62,36.69,98611.0,36.64,36.75,36.62,36.69,98611.0
2022-07-08 13:55:00,36.69,36.69,36.52,36.55,99296.0,36.69,36.69,36.52,36.55,99296.0
2022-07-08 14:00:00,36.55,36.61,36.52,36.56,35880.0,36.55,36.61,36.52,36.56,35880.0
2022-07-08 14:05:00,36.56,36.64,36.55,36.61,40603.0,36.56,36.64,36.55,36.61,40603.0
2022-07-08 14:10:00,36.61,36.61,36.55,36.59,19207.0,36.61,36.61,36.55,36.59,19207.0
2022-07-08 14:15:00,36.59,36.6,36.54,36.59,28965.0,36.59,36.6,36.54,36.59,28965.0
2022-07-08 14:20:00,36.6,36.66,36.57,36.58,43757.0,36.6,36.66,36.57,36.58,43757.0
2022-07-08 14:25:00,36.58,36.65,36.55,36.64,34706.0,36.58,36.65,36.55,36.64,34706.0
2022-07-08 14:30:00,36.64,36.68,36.61,36.66,38906.0,36.64,36.68,36.61,36.66,38906.0
2022-07-08 14:35:00,36.68,36.71,36.65,36.68,55972.0,36.68,36.71,36.65,36.68,55972.0
2022-07-08 14:40:00,36.68,36.74,36.67,36.73,72485.0,36.68,36.74,36.67,36.73,72485.0
2022-07-08 14:45:00,36.74,36.75,36.66,36.67,52699.0,36.74,36.75,36.66,36.67,52699.0
2022-07-08 14:50:00,36.68,36.77,36.66,36.66,65293.0,36.68,36.77,36.66,36.66,65293.0
2022-07-08 14:55:00,36.67,36.75,36.64,36.74,68144.0,36.67,36.75,36.64,36.74,68144.0
2022-07-08 15:00:00,36.73,36.83,36.71,36.82,49453.0,36.73,36.83,36.71,36.82,49453.0
2022-07-08 15:05:00,36.81,36.83,36.76,36.79,112550.0,36.81,36.83,36.76,36.79,112550.0
2022-07-08 15:10:00,36.79,36.87,36.77,36.83,62602.0,36.79,36.87,36.77,36.83,62602.0
2022-07-08 15:15:00,36.83,36.83,36.76,36.76,58811.0,36.83,36.83,36.76,36.76,58811.0
2022-07-08 15:20:00,36.77,36.79,36.66,36.66,96185.0,36.77,36.79,36.66,36.66,96185.0
2022-07-08 15:25:00,36.67,36.67,36.57,36.61,89672.0,36.67,36.67,36.57,36.61,89672.0
2022-07-08 15:30:00,36.61,36.63,36.52,36.52,130371.0,36.61,36.63,36.52,36.52,130371.0
2022-07-08 15:35:00,36.52,36.56,36.47,36.51,163430.0,36.52,36.56,36.47,36.51,163430.0
2022-07-08 15:40:00,36.51,36.58,36.51,36.56,91056.0,36.51,36.58,36.51,36.56,91056.0
2022-07-08 15:45:00,36.56,36.59,36.52,36.55,106688.0,36.56,36.59,36.52,36.55,106688.0
2022-07-08 15:50:00,36.54,36.57,36.47,36.55,217907.0,36.54,36.57,36.47,36.55,217907.0
2022-07-08 15:55:00,36.54,36.59,36.45,36.48,390718.0,36.54,36.59,36.45,36.48,390718.0
2022-07-11 09:30:00,36.21,36.49,35.98,36.34,233118.0,36.21,36.49,35.98,36.34,233118.0
2022-07-11 09:35:00,36.31,36.31,36.0,36.02,168242.0,36.31,36.31,36.0,36.02,168242.0
2022-07-11 09:40:00,36.02,36.02,35.59,35.61,215815.0,36.02,36.02,35.59,35.61,215815.0
2022-07-11 09:45:00,35.59,35.64,35.38,35.56,233303.0,35.59,35.64,35.38,35.56,233303.0
2022-07-11 09:50:00,35.55,35.74,35.41,35.73,118039.0,35.55,35.74,35.41,35.73,118039.0
2022-07-11 09:55:00,35.75,36.15,35.74,35.98,185301.0,35.75,36.15,35.74,35.98,185301.0
2022-07-11 10:00:00,35.97,35.97,35.78,35.95,88905.0,35.97,35.97,35.78,35.95,88905.0
2022-07-11 10:05:00,35.93,36.11,35.86,35.9,107803.0,35.93,36.11,35.86,35.9,107803.0
2022-07-11 10:10:00,35.89,36.14,35.89,35.97,79821.0,35.89,36.14,35.89,35.97,79821.0
2022-07-11 10:15:00,35.96,36.02,35.8,35.8,147357.0,35.96,36.02,35.8,35.8,147357.0
2022-07-11 10:20:00,35.79,35.91,35.63,35.75,112248.0,35.79,35.91,35.63,35.75,112248.0
2022-07-11 10:25:00,35.73,35.79,35.59,35.66,83856.0,35.73,35.79,35.59,35.66,83856.0
2022-07-11 10:30:00,35.66,35.76,35.5,35.55,119008.0,35.66,35.76,35.5,35.55,119008.0
2022-07-11 10:35:00,35.55,35.64,35.47,35.63,69374.0,35.55,35.64,35.47,35.63,69374.0
2022-07-11 10:40:00,35.63,35.73,35.53,35.57,46568.0,35.63,35.73,35.53,35.57,46568.0
2022-07-11 10:45:00,35.55,35.6,35.49,35.55,44875.0,35.55,35.6,35.49,35.55,44875.0
2022-07-11 10:50:00,35.57,35.62,35.51,35.56,53680.0,35.57,35.62,35.51,35.56,53680.0
2022-07-11 10:55:00,35.57,35.57,35.26,35.26,115676.0,35.57,35.57,35.26,35.26,115676.0
2022-07-11 11:00:00,35.26,35.36,35.2,35.29,81149.0,35.26,35.36,35.2,35.29,81149.0
2022-07-11 11:05:00,35.27,35.33,35.2,35.28,66950.0,35.27,35.33,35.2,35.28,66950.0
2022-07-11 11:10:00,35.27,35.37,35.24,35.33,76218.0,35.27,35.37,35.24,35.33,76218.0
2022-07-11 11:15:00,35.34,35.39,35.23,35.25,99761.0,35.34,35.39,35.23,35.25,99761.0
2022-07-11 11:20:00,35.25,35.29,35.19,35.19,73370.0,35.25,35.29,35.19,35.19,73370.0
2022-07-11 11:25:00,35.2,35.37,35.2,35.35,72255.0,35.2,35.37,35.2,35.35,72255.0
2022-07-11 11:30:00,35.34,35.41,35.29,35.36,61901.0,35.34,35.41,35.29,35.36,61901.0
2022-07-11 11:35:00,35.37,35.43,35.29,35.34,61341.0,35.37,35.43,35.29,35.34,61341.0
2022-07-11 11:40:00,35.35,35.39,35.27,35.3,65156.0,35.35,35.39,35.27,35.3,65156.0
2022-07-11 11:45:00,35.29,35.33,35.24,35.32,41307.0,35.29,35.33,35.24,35.32,41307.0
2022-07-11 11:50:00,35.31,35.33,35.22,35.23,40676.0,35.31,35.33,35.22,35.23,40676.0
2022-07-11 11:55:00,35.23,35.31,35.22,35.25,48293.0,35.23,35.31,35.22,35.25,48293.0
2022-07-11 12:00:00,35.26,35.3,35.18,35.27,82649.0,35.26,35.3,35.18,35.27,82649.0
2022-07-11 12:05:00,35.27,35.28,35.19,35.27,98189.0,35.27,35.28,35.19,35.27,98189.0
2022-07-11 12:10:00,35.27,35.33,35.26,35.31,38649.0,35.27,35.33,35.26,35.31,38649.0
2022-07-11 12:15:00,35.31,35.44,35.29,35.38,47280.0,35.31,35.44,35.29,35.38,47280.0
2022-07-11 12:20:00,35.38,35.42,35.29,35.34,49001.0,35.38,35.42,35.29,35.34,49001.0
2022-07-11 12:25:00,35.34,35.35,35.28,35.34,36197.0,35.34,35.35,35.28,35.34,36197.0
2022-07-11 12:30:00,35.34,35.34,35.27,35.27,24331.0,35.34,35.34,35.27,35.27,24331.0
2022-07-11 12:35:00,35.28,35.38,35.28,35.36,25666.0,35.28,35.38,35.28,35.36,25666.0
2022-07-11 12:40:00,35.36,35.4,35.33,35.37,23002.0,35.36,35.4,35.33,35.37,23002.0
2022-07-11 12:45:00,35.38,35.4,35.34,35.34,26728.0,35.38,35.4,35.34,35.34,26728.0
2022-07-11 12:50:00,35.35,35.38,35.26,35.29,26406.0,35.35,35.38,35.26,35.29,26406.0
2022-07-11 12:55:00,35.29,35.38,35.24,35.36,78018.0,35.29,35.38,35.24,35.36,78018.0
2022-07-11 13:00:00,35.36,35.51,35.33,35.43,57867.0,35.36,35.51,35.33,35.43,57867.0
2022-07-11 13:05:00,35.44,35.55,35.41,35.52,50163.0,35.44,35.55,35.41,35.52,50163.0
2022-07-11 13:10:00,35.52,35.53,35.47,35.47,30422.0,35.52,35.53,35.47,35.47,30422.0
2022-07-11 13:15:00,35.47,35.48,35.41,35.43,32817.0,35.47,35.48,35.41,35.43,32817.0
2022-07-11 13:20:00,35.42,35.47,35.4,35.47,36403.0,35.42,35.47,35.4,35.47,36403.0
2022-07-11 13:25:00,35.46,35.49,35.43,35.47,35779.0,35.46,35.49,35.43,35.47,35779.0
2022-07-11 13:30:00,35.46,35.55,35.46,35.5,45476.0,35.46,35.55,35.46,35.5,45476.0
2022-07-11 13:35:00,35.51,35.55,35.5,35.55,27721.0,35.51,35.55,35.5,35.55,27721.0
2022-07-11 13:40:00,35.54,35.59,35.49,35.5,45062.0,35.54,35.59,35.49,35.5,45062.0
2022-07-11 13:45:00,35.5,35.53,35.44,35.45,24233.0,35.5,35.53,35.44,35.45,24233.0
2022-07-11 13:50:00,35.44,35.51,35.44,35.49,16319.0,35.44,35.51,35.44,35.49,16319.0
2022-07-11 13:55:00,35.49,35.49,35.42,35.43,25578.0,35.49,35.49,35.42,35.43,25578.0
2022-07-11 14:00:00,35.43,35.43,35.34,35.37,48225.0,35.43,35.43,35.34,35.37,48225.0
2022-07-11 14:05:00,35.36,35.44,35.3,35.34,35334.0,35.36,35.44,35.3,35.34,35334.0
2022-07-11 14:10:00,35.33,35.39,35.28,35.35,55424.0,35.33,35.39,35.28,35.35,55424.0
2022-07-11 14:15:00,35.36,35.46,35.34,35.41,49884.0,35.36,35.46,35.34,35.41,49884.0
2022-07-11 14:20:00,35.42,35.44,35.4,35.41,28598.0,35.42,35.44,35.4,35.41,28598.0
2022-07-11 14:25:00,35.42,35.42,35.36,35.39,30296.0,35.42,35.42,35.36,35.39,30296.0
2022-07-11 14:30:00,35.38,35.43,35.35,35.43,30360.0,35.38,35.43,35.35,35.43,30360.0
2022-07-11 14:35:00,35.42,35.44,35.39,35.42,29552.0,35.42,35.44,35.39,35.42,29552.0
2022-07-11 14:40:00,35.41,35.49,35.41,35.46,55302.0,35.41,35.49,35.41,35.46,55302.0
2022-07-11 14:45:00,35.46,35.48,35.36,35.37,43301.0,35.46,35.48,35.36,35.37,43301.0
2022-07-11 14:50:00,35.36,35.37,35.28,35.32,46007.0,35.36,35.37,35.28,35.32,46007.0
2022-07-11 14:55:00,35.31,35.36,35.31,35.33,22092.0,35.31,35.36,35.31,35.33,22092.0
2022-07-11 15:00:00,35.33,35.35,35.26,35.29,73135.0,35.33,35.35,35.26,35.29,73135.0
2022-07-11 15:05:00,35.28,35.36,35.27,35.35,50337.0,35.28,35.36,35.27,35.35,50337.0
2022-07-11 15:10:00,35.34,35.39,35.32,35.37,39430.0,35.34,35.39,35.32,35.37,39430.0
2022-07-11 15:15:00,35.37,35.42,35.33,35.41,59794.0,35.37,35.42,35.33,35.41,59794.0
2022-07-11 15:20:00,35.4,35.44,35.38,35.41,52761.0,35.4,35.44,35.38,35.41,52761.0
2022-07-11 15:25:00,35.41,35.54,35.41,35.5,87763.0,35.41,35.54,35.41,35.5,87763.0
2022-07-11 15:30:00,35.5,35.55,35.5,35.53,77194.0,35.5,35.55,35.5,35.53,77194.0
2022-07-11 15:35:00,35.54,35.58,35.52,35.58,80851.0,35.54,35.58,35.52,35.58,80851.0
2022-07-11 15:40:00,35.57,35.57,35.43,35.44,93901.0,35.57,35.57,35.43,35.44,93901.0
2022-07-11 15:45:00,35.44,35.47,35.38,35.44,127743.0,35.44,35.47,35.38,35.44,127743.0
2022-07-11 15:50:00,35.44,35.45,35.38,35.41,220471.0,35.44,35.45,35.38,35.41,220471.0
2022-07-11 15:55:00,35.41,35.42,35.33,35.38,376780.0,35.41,35.42,35.33,35.38,376780.0
2022-07-12 09:30:00,35.53,36.22,35.53,35.95,264298.0,35.53,36.22,35.53,35.95,264298.0
2022-07-12 09:35:00,35.98,36.68,35.98,36.55,298510.0,35.98,36.68,35.98,36.55,298510.0
2022-07-12 09:40:00,36.55,37.09,36.46,36.98,346382.0,36.55,37.09,36.46,36.98,346382.0
2022-07-12 09:45:00,36.97,37.19,36.54,37.0,271403.0,36.97,37.19,36.54,37.0,271403.0
2022-07-12 09:50:00,36.99,37.15,36.89,37.06,311514.0,36.99,37.15,36.89,37.06,311514.0
2022-07-12 09:55:00,37.04,37.24,36.81,36.94,206837.0,37.04,37.24,36.81,36.94,206837.0
2022-07-12 10:00:00,36.94,37.07,36.82,36.87,154336.0,36.94,37.07,36.82,36.87,154336.0
2022-07-12 10:05:00,36.87,37.04,36.81,36.94,129868.0,36.87,37.04,36.81,36.94,129868.0
2022-07-12 10:10:00,36.95,37.55,36.91,37.55,250237.0,36.95,37.55,36.91,37.55,250237.0
2022-07-12 10:15:00,37.56,37.81,37.43,37.76,274997.0,37.56,37.81,37.43,37.76,274997.0
2022-07-12 10:20:00,37.76,37.87,37.54,37.71,334841.0,37.76,37.87,37.54,37.71,334841.0
2022-07-12 10:25:00,37.71,37.91,37.6,37.71,296698.0,37.71,37.91,37.6,37.71,296698.0
2022-07-12 10:30:00,37.72,37.89,37.65,37.8,194376.0,37.72,37.89,37.65,37.8,194376.0
2022-07-12 10:35:00,37.8,37.9,37.77,37.78,181857.0,37.8,37.9,37.77,37.78,181857.0
2022-07-12 10:40:00,37.78,37.81,37.47,37.61,141933.0,37.78,37.81,37.47,37.61,141933.0
2022-07-12 10:45:00,37.61,37.8,37.58,37.71,127890.0,37.61,37.8,37.58,37.71,127890.0
2022-07-12 10:50:00,37.7,37.85,37.63,37.78,122140.0,37.7,37.85,37.63,37.78,122140.0
2022-07-12 10:55:00,37.79,37.96,37.76,37.95,200325.0,37.79,37.96,37.76,37.95,200325.0
2022-07-12 11:00:00,37.95,38.05,37.83,37.91,168274.0,37.95,38.05,37.83,37.91,168274.0
2022-07-12 11:05:00,37.9,38.05,37.85,37.95,118119.0,37.9,38.05,37.85,37.95,118119.0
2022-07-12 11:10:00,37.95,38.09,37.91,37.92,212611.0,37.95,38.09,37.91,37.92,212611.0
2022-07-12 11:15:00,37.92,37.95,37.77,37.9,128549.0,37.92,37.95,37.77,37.9,128549.0
2022-07-12 11:20:00,37.9,38.04,37.86,37.92,95896.0,37.9,38.04,37.86,37.92,95896.0
2022-07-12 11:25:00,37.91,38.07,37.88,37.98,214018.0,37.91,38.07,37.88,37.98,214018.0
2022-07-12 11:30:00,37.98,38.09,37.97,38.04,104559.0,37.98,38.09,37.97,38.04,104559.0
2022-07-12 11:35:00,38.04,38.24,37.96,38.23,181487.0,38.04,38.24,37.96,38.23,181487.0
2022-07-12 11:40:00,38.24,38.38,38.1,38.2,224157.0,38.24,38.38,38.1,38.2,224157.0
2022-07-12 11:45:00,38.2,38.37,38.15,38.32,99281.0,38.2,38.37,38.15,38.32,99281.0
2022-07-12 11:50:00,38.32,38.4,38.17,38.18,286317.0,38.32,38.4,38.17,38.18,286317.0
2022-07-12 11:55:00,38.18,38.24,38.11,38.14,258372.0,38.18,38.24,38.11,38.14,258372.0
2022-07-12 12:00:00,38.14,38.22,38.07,38.14,164100.0,38.14,38.22,38.07,38.14,164100.0
2022-07-12 12:05:00,38.13,38.28,38.12,38.14,102848.0,38.13,38.28,38.12,38.14,102848.0
2022-07-12 12:10:00,38.13,38.34,38.11,38.32,68780.0,38.13,38.34,38.11,38.32,68780.0
2022-07-12 12:15:00,38.32,38.37,38.27,38.32,81447.0,38.32,38.37,38.27,38.32,81447.0
2022-07-12 12:20:00,38.32,38.39,38.27,38.39,84265.0,38.32,38.39,38.27,38.39,84265.0
2022-07-12 12:25:00,38.39,38.47,38.37,38.47,134290.0,38.39,38.47,38.37,38.47,134290.0
2022-07-12 12:30:00,38.46,38.52,38.37,38.51,152679.0,38.46,38.52,38.37,38.51,152679.0
2022-07-12 12:35:00,38.51,38.61,38.47,38.57,114842.0,38.51,38.61,38.47,38.57,114842.0
2022-07-12 12:40:00,38.57,38.63,38.51,38.53,90225.0,38.57,38.63,38.51,38.53,90225.0
2022-07-12 12:45:00,38.54,38.61,38.5,38.53,84200.0,38.54,38.61,38.5,38.53,84200.0
2022-07-12 12:50:00,38.52,38.52,38.41,38.49,89790.0,38.52,38.52,38.41,38.49,89790.0
2022-07-12 12:55:00,38.5,38.59,38.43,38.55,71397.0,38.5,38.59,38.43,38.55,71397.0
2022-07-12 13:00:00,38.56,38.65,38.33,38.41,143096.0,38.56,38.65,38.33,38.41,143096.0
2022-07-12 13:05:00,38.42,38.48,38.36,38.45,47553.0,38.42,38.48,38.36,38.45,47553.0
2022-07-12 13:10:00,38.45,38.51,38.42,38.45,59973.0,38.45,38.51,38.42,38.45,59973.0
2022-07-12 13:15:00,38.45,38.46,38.33,38.34,79895.0,38.45,38.46,38.33,38.34,79895.0
2022-07-12 13:20:00,38.33,38.33,38.2,38.22,106947.0,38.33,38.33,38.2,38.22,106947.0
2022-07-12 13:25:00,38.22,38.29,38.21,38.25,90412.0,38.22,38.29,38.21,38.25,90412.0
2022-07-12 13:30:00,38.25,38.31,38.19,38.2,80619.0,38.25,38.31,38.19,38.2,80619.0
2022-07-12 13:35:00,38.2,38.3,38.16,38.27,144359.0,38.2,38.3,38.16,38.27,144359.0
2022-07-12 13:40:00,38.28,38.38,38.27,38.36,100566.0,38.28,38.38,38.27,38.36,100566.0
2022-07-12 13:45:00,38.36,38.47,38.28,38.46,60533.0,38.36,38.47,38.28,38.46,60533.0
2022-07-12 13:50:00,38.46,38.58,38.42,38.57,79191.0,38.46,38.58,38.42,38.57,79191.0
2022-07-12 13:55:00,38.57,38.58,38.53,38.57,61495.0,38.57,38.58,38.53,38.57,61495.0
2022-07-12 14:00:00,38.57,38.59,38.31,38.39,149807.0,38.57,38.59,38.31,38.39,149807.0
2022-07-12 14:05:00,38.38,38.41,38.33,38.4,69170.0,38.38,38.41,38.33,38.4,69170.0
2022-07-12 14:10:00,38.4,38.43,38.36,38.4,82039.0,38.4,38.43,38.36,38.4,82039.0
2022-07-12 14:15:00,38.39,38.43,38.36,38.41,105664.0,38.39,38.43,38.36,38.41,105664.0
2022-07-12 14:20:00,38.4,38.41,38.34,38.38,60888.0,38.4,38.41,38.34,38.38,60888.0
2022-07-12 14:25:00,38.38,38.46,38.36,38.44,69078.0,38.38,38.46,38.36,38.44,69078.0
2022-07-12 14:30:00,38.45,38.47,38.3,38.3,69079.0,38.45,38.47,38.3,38.3,69079.0
2022-07-12 14:35:00,38.3,38.35,38.28,38.29,79896.0,38.3,38.35,38.28,38.29,79896.0
2022-07-12 14:40:00,38.3,38.34,38.26,38.34,84948.0,38.3,38.34,38.26,38.34,84948.0
2022-07-12 14:45:00,38.34,38.4,38.32,38.38,78077.0,38.34,38.4,38.32,38.38,78077.0
2022-07-12 14:50:00,38.38,38.38,38.26,38.29,67469.0,38.38,38.38,38.26,38.29,67469.0
2022-07-12 14:55:00,38.3,38.3,38.08,38.12,135731.0,38.3,38.3,38.08,38.12,135731.0
2022-07-12 15:00:00,38.11,38.11,37.95,37.97,156846.0,38.11,38.11,37.95,37.97,156846.0
2022-07-12 15:05:00,37.97,38.1,37.94,38.02,116228.0,37.97,38.1,37.94,38.02,116228.0
2022-07-12 15:10:00,38.02,38.09,38.0,38.07,88726.0,38.02,38.09,38.0,38.07,88726.0
2022-07-12 15:15:00,38.07,38.08,37.97,37.99,85108.0,38.07,38.08,37.97,37.99,85108.0
2022-07-12 15:20:00,37.99,38.03,37.89,37.93,93175.0,37.99,38.03,37.89,37.93,93175.0
2022-07-12 15:25:00,37.92,38.02,37.89,37.94,135556.0,37.92,38.02,37.89,37.94,135556.0
2022-07-12 15:30:00,37.94,38.02,37.91,37.96,132783.0,37.94,38.02,37.91,37.96,132783.0
2022-07-12 15:35:00,37.96,38.01,37.88,37.98,182481.0,37.96,38.01,37.88,37.98,182481.0
2022-07-12 15:40:00,37.99,38.07,37.96,38.0,237034.0,37.99,38.07,37.96,38.0,237034.0
2022-07-12 15:45:00,38.0,38.07,37.95,38.01,186402.0,38.0,38.07,37.95,38.01,186402.0
2022-07-12 15:50:00,38.0,38.27,37.97,38.25,292082.0,38.0,38.27,37.97,38.25,292082.0
2022-07-12 15:55:00,38.25,38.29,38.2,38.22,434674.0,38.25,38.29,38.2,38.22,434674.0
2022-07-13 09:30:00,36.87,37.22,36.45,36.7,1000171.0,36.87,37.22,36.45,36.7,1000171.0
2022-07-13 09:35:00,36.66,37.17,36.59,36.95,417626.0,36.66,37.17,36.59,36.95,417626.0
2022-07-13 09:40:00,36.95,37.5,36.94,37.27,503107.0,36.95,37.5,36.94,37.27,503107.0
2022-07-13 09:45:00,37.27,37.91,37.24,37.9,369221.0,37.27,37.91,37.24,37.9,369221.0
2022-07-13 09:50:00,37.91,37.99,37.4,37.5,254051.0,37.91,37.99,37.4,37.5,254051.0
2022-07-13 09:55:00,37.52,37.55,37.14,37.25,202208.0,37.52,37.55,37.14,37.25,202208.0
2022-07-13 10:00:00,37.26,37.51,37.0,37.28,242218.0,37.26,37.51,37.0,37.28,242218.0
2022-07-13 10:05:00,37.25,37.4,37.01,37.29,161107.0,37.25,37.4,37.01,37.29,161107.0
2022-07-13 10:10:00,37.28,37.39,37.07,37.07,142036.0,37.28,37.39,37.07,37.07,142036.0
2022-07-13 10:15:00,37.07,37.23,36.94,36.94,198080.0,37.07,37.23,36.94,36.94,198080.0
2022-07-13 10:20:00,36.95,37.01,36.77,36.85,237123.0,36.95,37.01,36.77,36.85,237123.0
2022-07-13 10:25:00,36.86,36.98,36.77,36.78,217696.0,36.86,36.98,36.77,36.78,217696.0
2022-07-13 10:30:00,36.79,37.24,36.72,37.13,339464.0,36.79,37.24,36.72,37.13,339464.0
2022-07-13 10:35:00,37.13,37.32,37.13,37.19,138548.0,37.13,37.32,37.13,37.19,138548.0
2022-07-13 10:40:00,37.2,37.26,37.09,37.18,106680.0,37.2,37.26,37.09,37.18,106680.0
2022-07-13 10:45:00,37.19,37.37,37.16,37.29,204512.0,37.19,37.37,37.16,37.29,204512.0
2022-07-13 10:50:00,37.27,37.54,37.26,37.4,178340.0,37.27,37.54,37.26,37.4,178340.0
2022-07-13 10:55:00,37.38,37.56,37.38,37.55,152037.0,37.38,37.56,37.38,37.55,152037.0
2022-07-13 11:00:00,37.54,37.55,37.39,37.44,116804.0,37.54,37.55,37.39,37.44,116804.0
2022-07-13 11:05:00,37.45,37.74,37.45,37.65,129309.0,37.45,37.74,37.45,37.65,129309.0
2022-07-13 11:10:00,37.65,37.74,37.58,37.7,113110.0,37.65,37.74,37.58,37.7,113110.0
2022-07-13 11:15:00,37.7,37.71,37.56,37.57,89441.0,37.7,37.71,37.56,37.57,89441.0
2022-07-13 11:20:00,37.58,37.72,37.51,37.53,90367.0,37.58,37.72,37.51,37.53,90367.0
2022-07-13 11:25:00,37.53,37.53,37.28,37.28,101474.0,37.53,37.53,37.28,37.28,101474.0
2022-07-13 11:30:00,37.27,37.37,37.16,37.18,64203.0,37.27,37.37,37.16,37.18,64203.0
2022-07-13 11:35:00,37.17,37.26,37.1,37.18,51336.0,37.17,37.26,37.1,37.18,51336.0
2022-07-13 11:40:00,37.2,37.29,37.19,37.24,80079.0,37.2,37.29,37.19,37.24,80079.0
2022-07-13 11:45:00,37.23,37.31,37.18,37.27,39848.0,37.23,37.31,37.18,37.27,39848.0
2022-07-13 11:50:00,37.27,37.45,37.26,37.34,65098.0,37.27,37.45,37.26,37.34,65098.0
2022-07-13 11:55:00,37.34,37.43,37.3,37.4,43187.0,37.34,37.43,37.3,37.4,43187.0
2022-07-13 12:00:00,37.41,37.62,37.39,37.6,86881.0,37.41,37.62,37.39,37.6,86881.0
2022-07-13 12:05:00,37.61,37.7,37.53,37.67,64342.0,37.61,37.7,37.53,37.67,64342.0
2022-07-13 12:10:00,37.66,37.66,37.43,37.45,74116.0,37.66,37.66,37.43,37.45,74116.0
2022-07-13 12:15:00,37.43,37.49,37.41,37.45,42026.0,37.43,37.49,37.41,37.45,42026.0
2022-07-13 12:20:00,37.45,37.52,37.37,37.49,72092.0,37.45,37.52,37.37,37.49,72092.0
2022-07-13 12:25:00,37.48,37.59,37.45,37.57,27061.0,37.48,37.59,37.45,37.57,27061.0
2022-07-13 12:30:00,37.57,37.59,37.49,37.55,66262.0,37.57,37.59,37.49,37.55,66262.0
2022-07-13 12:35:00,37.56,37.68,37.51,37.67,51315.0,37.56,37.68,37.51,37.67,51315.0
2022-07-13 12:40:00,37.68,37.69,37.57,37.61,36441.0,37.68,37.69,37.57,37.61,36441.0
2022-07-13 12:45:00,37.61,37.67,37.59,37.66,19855.0,37.61,37.67,37.59,37.66,19855.0
2022-07-13 12:50:00,37.63,37.71,37.58,37.7,34851.0,37.63,37.71,37.58,37.7,34851.0
2022-07-13 12:55:00,37.7,37.71,37.61,37.7,40200.0,37.7,37.71,37.61,37.7,40200.0
2022-07-13 13:00:00,37.7,37.88,37.62,37.78,89371.0,37.7,37.88,37.62,37.78,89371.0
2022-07-13 13:05:00,37.79,37.82,37.67,37.73,50787.0,37.79,37.82,37.67,37.73,50787.0
2022-07-13 13:10:00,37.74,37.88,37.68,37.88,42797.0,37.74,37.88,37.68,37.88,42797.0
2022-07-13 13:15:00,37.88,37.88,37.61,37.61,73875.0,37.88,37.88,37.61,37.61,73875.0
2022-07-13 13:20:00,37.61,37.77,37.6,37.77,38924.0,37.61,37.77,37.6,37.77,38924.0
2022-07-13 13:25:00,37.77,37.81,37.69,37.79,27343.0,37.77,37.81,37.69,37.79,27343.0
2022-07-13 13:30:00,37.79,37.83,37.75,37.8,45943.0,37.79,37.83,37.75,37.8,45943.0
2022-07-13 13:35:00,37.79,37.84,37.75,37.84,49776.0,37.79,37.84,37.75,37.84,49776.0
2022-07-13 13:40:00,37.84,38.02,37.82,37.98,71690.0,37.84,38.02,37.82,37.98,71690.0
2022-07-13 13:45:00,37.98,38.17,37.96,38.12,74750.0,37.98,38.17,37.96,38.12,74750.0
2022-07-13 13:50:00,38.13,38.14,38.06,38.06,66409.0,38.13,38.14,38.06,38.06,66409.0
2022-07-13 13:55:00,38.07,38.09,37.98,38.07,61166.0,38.07,38.09,37.98,38.07,61166.0
2022-07-13 14:00:00,38.04,38.04,37.67,37.69,118703.0,38.04,38.04,37.67,37.69,118703.0
2022-07-13 14:05:00,37.68,37.82,37.68,37.81,63059.0,37.68,37.82,37.68,37.81,63059.0
2022-07-13 14:10:00,37.82,37.93,37.78,37.93,55518.0,37.82,37.93,37.78,37.93,55518.0
2022-07-13 14:15:00,37.92,37.94,37.78,37.89,61106.0,37.92,37.94,37.78,37.89,61106.0
2022-07-13 14:20:00,37.89,37.98,37.83,37.95,49149.0,37.89,37.98,37.83,37.95,49149.0
2022-07-13 14:25:00,37.95,37.99,37.84,37.98,66322.0,37.95,37.99,37.84,37.98,66322.0
2022-07-13 14:30:00,37.98,38.04,37.93,38.01,49598.0,37.98,38.04,37.93,38.01,49598.0
2022-07-13 14:35:00,38.01,38.04,37.91,38.0,56567.0,38.01,38.04,37.91,38.0,56567.0
2022-07-13 14:40:00,37.99,38.01,37.91,37.94,93214.0,37.99,38.01,37.91,37.94,93214.0
2022-07-13 14:45:00,37.95,37.99,37.89,37.89,64437.0,37.95,37.99,37.89,37.89,64437.0
2022-07-13 14:50:00,37.89,37.96,37.88,37.9,34242.0,37.89,37.96,37.88,37.9,34242.0
2022-07-13 14:55:00,37.9,38.08,37.83,38.08,61972.0,37.9,38.08,37.83,38.08,61972.0
2022-07-13 15:00:00,38.08,38.1,38.0,38.06,44366.0,38.08,38.1,38.0,38.06,44366.0
2022-07-13 15:05:00,38.05,38.08,37.92,37.97,68444.0,38.05,38.08,37.92,37.97,68444.0
2022-07-13 15:10:00,37.96,38.02,37.94,37.98,51986.0,37.96,38.02,37.94,37.98,51986.0
2022-07-13 15:15:00,37.98,38.06,37.94,38.03,58863.0,37.98,38.06,37.94,38.03,58863.0
2022-07-13 15:20:00,38.03,38.06,37.97,37.98,66287.0,38.03,38.06,37.97,37.98,66287.0
2022-07-13 15:25:00,37.98,37.99,37.9,37.92,69244.0,37.98,37.99,37.9,37.92,69244.0
2022-07-13 15:30:00,37.92,37.95,37.83,37.86,96214.0,37.92,37.95,37.83,37.86,96214.0
2022-07-13 15:35:00,37.86,37.97,37.84,37.97,70587.0,37.86,37.97,37.84,37.97,70587.0
2022-07-13 15:40:00,37.96,38.0,37.93,37.97,86647.0,37.96,38.0,37.93,37.97,86647.0
2022-07-13 15:45:00,37.97,37.99,37.92,37.97,116260.0,37.97,37.99,37.92,37.97,116260.0
2022-07-13 15:50:00,37.96,37.98,37.9,37.95,240138.0,37.96,37.98,37.9,37.95,240138.0
2022-07-13 15:55:00,37.95,38.0,37.9,37.9,328554.0,37.95,38.0,37.9,37.9,328554.0
2022-07-14 09:30:00,37.33,37.49,37.04,37.12,304977.0,37.33,37.49,37.04,37.12,304977.0
2022-07-14 09:35:00,37.08,37.76,37.06,37.62,372065.0,37.08,37.76,37.06,37.62,372065.0
2022-07-14 09:40:00,37.61,37.87,37.43,37.82,245388.0,37.61,37.87,37.43,37.82,245388.0
2022-07-14 09:45:00,37.81,38.72,37.73,38.47,496806.0,37.81,38.72,37.73,38.47,496806.0
2022-07-14 09:50:00,38.46,38.7,38.29,38.51,300833.0,38.46,38.7,38.29,38.51,300833.0
2022-07-14 09:55:00,38.55,39.02,38.53,38.62,477674.0,38.55,39.02,38.53,38.62,477674.0
2022-07-14 10:00:00,38.61,38.68,38.24,38.32,199317.0,38.61,38.68,38.24,38.32,199317.0
2022-07-14 10:05:00,38.3,38.38,38.1,38.23,132239.0,38.3,38.38,38.1,38.23,132239.0
2022-07-14 10:10:00,38.22,38.24,38.05,38.09,132147.0,38.22,38.24,38.05,38.09,132147.0
2022-07-14 10:15:00,38.1,38.19,37.87,37.9,134687.0,38.1,38.19,37.87,37.9,134687.0
2022-07-14 10:20:00,37.9,38.06,37.87,37.9,105415.0,37.9,38.06,37.87,37.9,105415.0
2022-07-14 10:25:00,37.89,38.1,37.72,38.1,151346.0,37.89,38.1,37.72,38.1,151346.0
2022-07-14 10:30:00,38.07,38.23,37.76,37.76,149267.0,38.07,38.23,37.76,37.76,149267.0
2022-07-14 10:35:00,37.77,37.79,37.62,37.67,120105.0,37.77,37.79,37.62,37.67,120105.0
2022-07-14 10:40:00,37.66,37.84,37.62,37.69,115757.0,37.66,37.84,37.62,37.69,115757.0
2022-07-14 10:45:00,37.67,37.77,37.65,37.71,47990.0,37.67,37.77,37.65,37.71,47990.0
2022-07-14 10:50:00,37.7,37.84,37.63,37.8,58083.0,37.7,37.84,37.63,37.8,58083.0
2022-07-14 10:55:00,37.77,37.79,37.62,37.72,66969.0,37.77,37.79,37.62,37.72,66969.0
2022-07-14 11:00:00,37.74,37.93,37.67,37.73,139405.0,37.74,37.93,37.67,37.73,139405.0
2022-07-14 11:05:00,37.71,37.84,37.64,37.78,74588.0,37.71,37.84,37.64,37.78,74588.0
2022-07-14 11:10:00,37.77,37.82,37.7,37.76,81291.0,37.77,37.82,37.7,37.76,81291.0
2022-07-14 11:15:00,37.75,37.89,37.67,37.81,57140.0,37.75,37.89,37.67,37.81,57140.0
2022-07-14 11:20:00,37.79,37.92,37.74,37.8,80563.0,37.79,37.92,37.74,37.8,80563.0
2022-07-14 11:25:00,37.78,37.83,37.76,37.78,46269.0,37.78,37.83,37.76,37.78,46269.0
2022-07-14 11:30:00,37.78,37.81,37.61,37.62,84848.0,37.78,37.81,37.61,37.62,84848.0
2022-07-14 11:35:00,37.62,37.68,37.51,37.63,100611.0,37.62,37.68,37.51,37.63,100611.0
2022-07-14 11:40:00,37.62,37.88,37.62,37.76,98549.0,37.62,37.88,37.62,37.76,98549.0
2022-07-14 11:45:00,37.73,37.93,37.71,37.86,56241.0,37.73,37.93,37.71,37.86,56241.0
2022-07-14 11:50:00,37.87,37.97,37.79,37.84,62365.0,37.87,37.97,37.79,37.84,62365.0
2022-07-14 11:55:00,37.85,38.0,37.8,37.93,79330.0,37.85,38.0,37.8,37.93,79330.0
2022-07-14 12:00:00,37.95,37.97,37.78,37.8,38820.0,37.95,37.97,37.78,37.8,38820.0
2022-07-14 12:05:00,37.8,37.8,37.71,37.74,46034.0,37.8,37.8,37.71,37.74,46034.0
2022-07-14 12:10:00,37.75,37.86,37.71,37.83,40222.0,37.75,37.86,37.71,37.83,40222.0
2022-07-14 12:15:00,37.83,37.9,37.76,37.88,36206.0,37.83,37.9,37.76,37.88,36206.0
2022-07-14 12:20:00,37.88,37.89,37.7,37.71,31662.0,37.88,37.89,37.7,37.71,31662.0
2022-07-14 12:25:00,37.7,37.71,37.59,37.6,55922.0,37.7,37.71,37.59,37.6,55922.0
2022-07-14 12:30:00,37.61,37.67,37.55,37.56,40846.0,37.61,37.67,37.55,37.56,40846.0
2022-07-14 12:35:00,37.56,37.61,37.49,37.52,81996.0,37.56,37.61,37.49,37.52,81996.0
2022-07-14 12:40:00,37.51,37.53,37.46,37.5,57059.0,37.51,37.53,37.46,37.5,57059.0
2022-07-14 12:45:00,37.5,37.53,37.4,37.42,49824.0,37.5,37.53,37.4,37.42,49824.0
2022-07-14 12:50:00,37.41,37.57,37.4,37.53,52374.0,37.41,37.57,37.4,37.53,52374.0
2022-07-14 12:55:00,37.53,37.58,37.49,37.54,39598.0,37.53,37.58,37.49,37.54,39598.0
2022-07-14 13:00:00,37.54,37.56,37.47,37.54,33702.0,37.54,37.56,37.47,37.54,33702.0
2022-07-14 13:05:00,37.53,37.63,37.49,37.59,28512.0,37.53,37.63,37.49,37.59,28512.0
2022-07-14 13:10:00,37.58,37.62,37.53,37.59,27916.0,37.58,37.62,37.53,37.59,27916.0
2022-07-14 13:15:00,37.59,37.74,37.54,37.67,92692.0,37.59,37.74,37.54,37.67,92692.0
2022-07-14 13:20:00,37.68,37.74,37.64,37.71,55382.0,37.68,37.74,37.64,37.71,55382.0
2022-07-14 13:25:00,37.69,37.76,37.66,37.68,30549.0,37.69,37.76,37.66,37.68,30549.0
2022-07-14 13:30:00,37.68,37.68,37.6,37.61,37559.0,37.68,37.68,37.6,37.61,37559.0
2022-07-14 13:35:00,37.61,37.74,37.59,37.72,31347.0,37.61,37.74,37.59,37.72,31347.0
2022-07-14 13:40:00,37.72,37.83,37.71,37.77,52040.0,37.72,37.83,37.71,37.77,52040.0
2022-07-14 13:45:00,37.78,37.83,37.75,37.8,30189.0,37.78,37.83,37.75,37.8,30189.0
2022-07-14 13:50:00,37.81,37.86,37.7,37.79,44420.0,37.81,37.86,37.7,37.79,44420.0
2022-07-14 13:55:00,37.79,37.9,37.78,37.85,33117.0,37.79,37.9,37.78,37.85,33117.0
2022-07-14 14:00:00,37.86,37.93,37.83,37.91,23932.0,37.86,37.93,37.83,37.91,23932.0
2022-07-14 14:05:00,37.91,37.98,37.88,37.94,34001.0,37.91,37.98,37.88,37.94,34001.0
2022-07-14 14:10:00,37.93,37.95,37.88,37.94,49067.0,37.93,37.95,37.88,37.94,49067.0
2022-07-14 14:15:00,37.93,38.05,37.9,38.04,51461.0,37.93,38.05,37.9,38.04,51461.0
2022-07-14 14:20:00,38.04,38.11,38.03,38.03,81807.0,38.04,38.11,38.03,38.03,81807.0
2022-07-14 14:25:00,38.04,38.11,38.01,38.09,66168.0,38.04,38.11,38.01,38.09,66168.0
2022-07-14 14:30:00,38.1,38.19,38.07,38.15,48362.0,38.1,38.19,38.07,38.15,48362.0
2022-07-14 14:35:00,38.16,38.2,38.14,38.17,22866.0,38.16,38.2,38.14,38.17,22866.0
2022-07-14 14:40:00,38.18,38.19,37.98,38.0,64364.0,38.18,38.19,37.98,38.0,64364.0
2022-07-14 14:45:00,37.99,38.02,37.94,37.96,52112.0,37.99,38.02,37.94,37.96,52112.0
2022-07-14 14:50:00,37.95,37.96,37.84,37.87,66288.0,37.95,37.96,37.84,37.87,66288.0
2022-07-14 14:55:00,37.87,37.93,37.86,37.9,34485.0,37.87,37.93,37.86,37.9,34485.0
2022-07-14 15:00:00,37.9,37.93,37.8,37.81,42227.0,37.9,37.93,37.8,37.81,42227.0
2022-07-14 15:05:00,37.82,37.84,37.75,37.79,60567.0,37.82,37.84,37.75,37.79,60567.0
2022-07-14 15:10:00,37.79,37.87,37.75,37.87,42882.0,37.79,37.87,37.75,37.87,42882.0
2022-07-14 15:15:00,37.87,37.87,37.75,37.84,53350.0,37.87,37.87,37.75,37.84,53350.0
2022-07-14 15:20:00,37.85,37.95,37.83,37.9,44531.0,37.85,37.95,37.83,37.9,44531.0
2022-07-14 15:25:00,37.9,37.9,37.79,37.82,38280.0,37.9,37.9,37.79,37.82,38280.0
2022-07-14 15:30:00,37.82,37.86,37.8,37.8,43022.0,37.82,37.86,37.8,37.8,43022.0
2022-07-14 15:35:00,37.79,37.81,37.68,37.71,78358.0,37.79,37.81,37.68,37.71,78358.0
2022-07-14 15:40:00,37.72,37.79,37.69,37.76,73828.0,37.72,37.79,37.69,37.76,73828.0
2022-07-14 15:45:00,37.75,37.77,37.63,37.66,100132.0,37.75,37.77,37.63,37.66,100132.0
2022-07-14 15:50:00,37.69,37.79,37.68,37.75,117891.0,37.69,37.79,37.68,37.75,117891.0
2022-07-14 15:55:00,37.75,37.88,37.75,37.85,337139.0,37.75,37.88,37.75,37.85,337139.0
2022-07-15 09:30:00,38.38,38.67,38.16,38.33,291684.0,38.38,38.67,38.16,38.33,291684.0
2022-07-15 09:35:00,38.38,38.65,38.12,38.2,225822.0,38.38,38.65,38.12,38.2,225822.0
2022-07-15 09:40:00,38.21,38.5,38.01,38.43,203092.0,38.21,38.5,38.01,38.43,203092.0
2022-07-15 09:45:00,38.46,38.46,37.94,38.05,161502.0,38.46,38.46,37.94,38.05,161502.0
2022-07-15 09:50:00,38.05,38.05,37.62,37.63,150328.0,38.05,38.05,37.62,37.63,150328.0
2022-07-15 09:55:00,37.63,37.72,37.51,37.53,151337.0,37.63,37.72,37.51,37.53,151337.0
2022-07-15 10:00:00,37.55,37.84,37.44,37.83,334892.0,37.55,37.84,37.44,37.83,334892.0
2022-07-15 10:05:00,37.83,38.02,37.79,38.02,145693.0,37.83,38.02,37.79,38.02,145693.0
2022-07-15 10:10:00,38.0,38.23,37.85,38.18,116380.0,38.0,38.23,37.85,38.18,116380.0
2022-07-15 10:15:00,38.17,38.22,38.05,38.16,86136.0,38.17,38.22,38.05,38.16,86136.0
2022-07-15 10:20:00,38.17,38.29,37.93,38.27,65635.0,38.17,38.29,37.93,38.27,65635.0
2022-07-15 10:25:00,38.28,38.46,38.24,38.44,86555.0,38.28,38.46,38.24,38.44,86555.0
2022-07-15 10:30:00,38.44,38.46,38.32,38.37,76384.0,38.44,38.46,38.32,38.37,76384.0
2022-07-15 10:35:00,38.37,38.41,38.26,38.31,62275.0,38.37,38.41,38.26,38.31,62275.0
2022-07-15 10:40:00,38.29,38.47,38.27,38.3,62250.0,38.29,38.47,38.27,38.3,62250.0
2022-07-15 10:45:00,38.29,38.46,38.23,38.46,66169.0,38.29,38.46,38.23,38.46,66169.0
2022-07-15 10:50:00,38.43,38.47,38.37,38.39,47807.0,38.43,38.47,38.37,38.39,47807.0
2022-07-15 10:55:00,38.39,38.4,38.33,38.34,37302.0,38.39,38.4,38.33,38.34,37302.0
2022-07-15 11:00:00,38.34,38.35,38.24,38.29,59475.0,38.34,38.35,38.24,38.29,59475.0
2022-07-15 11:05:00,38.29,38.44,38.28,38.39,82168.0,38.29,38.44,38.28,38.39,82168.0
2022-07-15 11:10:00,38.4,38.4,38.25,38.34,79209.0,38.4,38.4,38.25,38.34,79209.0
2022-07-15 11:15:00,38.35,38.41,38.21,38.32,145653.0,38.35,38.41,38.21,38.32,145653.0
2022-07-15 11:20:00,38.32,38.45,38.31,38.35,49916.0,38.32,38.45,38.31,38.35,49916.0
2022-07-15 11:25:00,38.33,38.36,38.25,38.28,65939.0,38.33,38.36,38.25,38.28,65939.0
2022-07-15 11:30:00,38.28,38.38,38.19,38.26,90998.0,38.28,38.38,38.19,38.26,90998.0
2022-07-15 11:35:00,38.25,38.31,38.22,38.29,67237.0,38.25,38.31,38.22,38.29,67237.0
2022-07-15 11:40:00,38.29,38.38,38.28,38.34,62030.0,38.29,38.38,38.28,38.34,62030.0
2022-07-15 11:45:00,38.34,38.45,38.33,38.39,49475.0,38.34,38.45,38.33,38.39,49475.0
2022-07-15 11:50:00,38.38,38.41,38.34,38.4,26521.0,38.38,38.41,38.34,38.4,26521.0
2022-07-15 11:55:00,38.38,38.44,38.34,38.38,57083.0,38.38,38.44,38.34,38.38,57083.0
2022-07-15 12:00:00,38.38,38.53,38.33,38.52,79188.0,38.38,38.53,38.33,38.52,79188.0
2022-07-15 12:05:00,38.52,38.57,38.45,38.47,57371.0,38.52,38.57,38.45,38.47,57371.0
2022-07-15 12:10:00,38.45,38.52,38.45,38.48,40542.0,38.45,38.52,38.45,38.48,40542.0
2022-07-15 12:15:00,38.47,38.5,38.41,38.45,43713.0,38.47,38.5,38.41,38.45,43713.0
2022-07-15 12:20:00,38.46,38.52,38.42,38.45,35212.0,38.46,38.52,38.42,38.45,35212.0
2022-07-15 12:25:00,38.45,38.47,38.38,38.45,45911.0,38.45,38.47,38.38,38.45,45911.0
2022-07-15 12:30:00,38.45,38.5,38.35,38.36,53646.0,38.45,38.5,38.35,38.36,53646.0
2022-07-15 12:35:00,38.36,38.38,38.26,38.27,56766.0,38.36,38.38,38.26,38.27,56766.0
2022-07-15 12:40:00,38.25,38.32,38.23,38.29,65742.0,38.25,38.32,38.23,38.29,65742.0
2022-07-15 12:45:00,38.3,38.32,38.2,38.32,53634.0,38.3,38.32,38.2,38.32,53634.0
2022-07-15 12:50:00,38.32,38.36,38.3,38.33,31507.0,38.32,38.36,38.3,38.33,31507.0
2022-07-15 12:55:00,38.33,38.34,38.29,38.3,32412.0,38.33,38.34,38.29,38.3,32412.0
2022-07-15 13:00:00,38.3,38.43,38.3,38.43,108879.0,38.3,38.43,38.3,38.43,108879.0
2022-07-15 13:05:00,38.43,38.47,38.38,38.42,88639.0,38.43,38.47,38.38,38.42,88639.0
2022-07-15 13:10:00,38.42,38.45,38.4,38.45,41198.0,38.42,38.45,38.4,38.45,41198.0
2022-07-15 13:15:00,38.44,38.46,38.36,38.45,35411.0,38.44,38.46,38.36,38.45,35411.0
2022-07-15 13:20:00,38.46,38.53,38.4,38.53,116867.0,38.46,38.53,38.4,38.53,116867.0
2022-07-15 13:25:00,38.54,38.56,38.47,38.55,60683.0,38.54,38.56,38.47,38.55,60683.0
2022-07-15 13:30:00,38.55,38.55,38.46,38.51,26909.0,38.55,38.55,38.46,38.51,26909.0
2022-07-15 13:35:00,38.51,38.52,38.45,38.48,38821.0,38.51,38.52,38.45,38.48,38821.0
2022-07-15 13:40:00,38.48,38.51,38.45,38.51,38380.0,38.48,38.51,38.45,38.51,38380.0
2022-07-15 13:45:00,38.51,38.56,38.49,38.52,36692.0,38.51,38.56,38.49,38.52,36692.0
2022-07-15 13:50:00,38.52,38.58,38.48,38.5,27913.0,38.52,38.58,38.48,38.5,27913.0
2022-07-15 13:55:00,38.5,38.55,38.47,38.55,41914.0,38.5,38.55,38.47,38.55,41914.0
2022-07-15 14:00:00,38.56,38.58,38.54,38.57,26456.0,38.56,38.58,38.54,38.57,26456.0
2022-07-15 14:05:00,38.57,38.62,38.55,38.61,37541.0,38.57,38.62,38.55,38.61,37541.0
2022-07-15 14:10:00,38.62,38.73,38.62,38.73,42193.0,38.62,38.73,38.62,38.73,42193.0
2022-07-15 14:15:00,38.73,38.74,38.69,38.72,25765.0,38.73,38.74,38.69,38.72,25765.0
2022-07-15 14:20:00,38.7,38.7,38.66,38.7,35211.0,38.7,38.7,38.66,38.7,35211.0
2022-07-15 14:25:00,38.71,38.73,38.61,38.72,45964.0,38.71,38.73,38.61,38.72,45964.0
2022-07-15 14:30:00,38.72,38.73,38.64,38.65,24272.0,38.72,38.73,38.64,38.65,24272.0
2022-07-15 14:35:00,38.65,38.66,38.6,38.65,38870.0,38.65,38.66,38.6,38.65,38870.0
2022-07-15 14:40:00,38.65,38.72,38.65,38.71,24635.0,38.65,38.72,38.65,38.71,24635.0
2022-07-15 14:45:00,38.71,38.76,38.7,38.74,30874.0,38.71,38.76,38.7,38.74,30874.0
2022-07-15 14:50:00,38.73,38.74,38.69,38.72,22733.0,38.73,38.74,38.69,38.72,22733.0
2022-07-15 14:55:00,38.71,38.72,38.64,38.64,32103.0,38.71,38.72,38.64,38.64,32103.0
2022-07-15 15:00:00,38.64,38.66,38.58,38.66,55132.0,38.64,38.66,38.58,38.66,55132.0
2022-07-15 15:05:00,38.67,38.68,38.63,38.68,81147.0,38.67,38.68,38.63,38.68,81147.0
2022-07-15 15:10:00,38.68,38.72,38.66,38.68,55816.0,38.68,38.72,38.66,38.68,55816.0
2022-07-15 15:15:00,38.68,38.74,38.68,38.69,50246.0,38.68,38.74,38.68,38.69,50246.0
2022-07-15 15:20:00,38.7,38.78,38.69,38.73,53196.0,38.7,38.78,38.69,38.73,53196.0
2022-07-15 15:25:00,38.73,38.75,38.7,38.73,50777.0,38.73,38.75,38.7,38.73,50777.0
2022-07-15 15:30:00,38.72,38.74,38.66,38.7,65006.0,38.72,38.74,38.66,38.7,65006.0
2022-07-15 15:35:00,38.7,38.71,38.65,38.69,105822.0,38.7,38.71,38.65,38.69,105822.0
2022-07-15 15:40:00,38.69,38.77,38.68,38.77,113878.0,38.69,38.77,38.68,38.77,113878.0
2022-07-15 15:45:00,38.76,38.77,38.68,38.7,137514.0,38.76,38.77,38.68,38.7,137514.0
2022-07-15 15:50:00,38.7,38.79,38.66,38.77,209153.0,38.7,38.79,38.66,38.77,209153.0
2022-07-15 15:55:00,38.78,38.83,38.76,38.78,334514.0,38.78,38.83,38.76,38.78,334514.0
2022-07-18 09:30:00,39.79,40.56,39.79,40.47,478685.0,39.79,40.56,39.79,40.47,478685.0
2022-07-18 09:35:00,40.46,40.53,39.85,39.86,299628.0,40.46,40.53,39.85,39.86,299628.0
2022-07-18 09:40:00,39.83,40.33,39.68,40.13,299775.0,39.83,40.33,39.68,40.13,299775.0
2022-07-18 09:45:00,40.13,40.3,39.93,40.03,170789.0,40.13,40.3,39.93,40.03,170789.0
2022-07-18 09:50:00,40.04,40.18,39.75,39.94,228507.0,40.04,40.18,39.75,39.94,228507.0
2022-07-18 09:55:00,39.94,40.09,39.84,39.92,131989.0,39.94,40.09,39.84,39.92,131989.0
2022-07-18 10:00:00,39.93,39.98,39.7,39.79,131121.0,39.93,39.98,39.7,39.79,131121.0
2022-07-18 10:05:00,39.8,39.91,39.65,39.68,137419.0,39.8,39.91,39.65,39.68,137419.0
2022-07-18 10:10:00,39.7,39.78,39.44,39.62,187659.0,39.7,39.78,39.44,39.62,187659.0
2022-07-18 10:15:00,39.62,39.81,39.58,39.81,141946.0,39.62,39.81,39.58,39.81,141946.0
2022-07-18 10:20:00,39.8,39.95,39.74,39.89,119709.0,39.8,39.95,39.74,39.89,119709.0
2022-07-18 10:25:00,39.9,39.93,39.8,39.88,69079.0,39.9,39.93,39.8,39.88,69079.0
2022-07-18 10:30:00,39.88,40.12,39.88,40.03,110123.0,39.88,40.12,39.88,40.03,110123.0
2022-07-18 10:35:00,40.04,40.07,39.92,40.01,99448.0,40.04,40.07,39.92,40.01,99448.0
2022-07-18 10:40:00,40.02,40.03,39.88,39.95,79587.0,40.02,40.03,39.88,39.95,79587.0
2022-07-18 10:45:00,39.94,39.98,39.84,39.97,97111.0,39.94,39.98,39.84,39.97,97111.0
2022-07-18 10:50:00,39.96,40.14,39.88,40.14,111910.0,39.96,40.14,39.88,40.14,111910.0
2022-07-18 10:55:00,40.12,40.18,40.08,40.15,63614.0,40.12,40.18,40.08,40.15,63614.0
2022-07-18 11:00:00,40.17,40.19,40.05,40.16,52678.0,40.17,40.19,40.05,40.16,52678.0
2022-07-18 11:05:00,40.17,40.23,40.12,40.16,135419.0,40.17,40.23,40.12,40.16,135419.0
2022-07-18 11:10:00,40.16,40.18,40.04,40.09,64106.0,40.16,40.18,40.04,40.09,64106.0
2022-07-18 11:15:00,40.09,40.09,39.95,39.98,44148.0,40.09,40.09,39.95,39.98,44148.0
2022-07-18 11:20:00,39.99,40.02,39.93,39.95,62057.0,39.99,40.02,39.93,39.95,62057.0
2022-07-18 11:25:00,39.94,40.02,39.91,39.93,66174.0,39.94,40.02,39.91,39.93,66174.0
2022-07-18 11:30:00,39.93,39.94,39.81,39.88,95434.0,39.93,39.94,39.81,39.88,95434.0
2022-07-18 11:35:00,39.89,39.95,39.86,39.88,68807.0,39.89,39.95,39.86,39.88,68807.0
2022-07-18 11:40:00,39.88,39.95,39.87,39.95,83076.0,39.88,39.95,39.87,39.95,83076.0
2022-07-18 11:45:00,39.96,39.98,39.93,39.96,33767.0,39.96,39.98,39.93,39.96,33767.0
2022-07-18 11:50:00,39.96,40.08,39.93,40.05,68957.0,39.96,40.08,39.93,40.05,68957.0
2022-07-18 11:55:00,40.06,40.19,40.04,40.18,59259.0,40.06,40.19,40.04,40.18,59259.0
2022-07-18 12:00:00,40.18,40.2,40.13,40.15,120629.0,40.18,40.2,40.13,40.15,120629.0
2022-07-18 12:05:00,40.15,40.21,40.01,40.03,129043.0,40.15,40.21,40.01,40.03,129043.0
2022-07-18 12:10:00,40.03,40.15,40.01,40.15,79443.0,40.03,40.15,40.01,40.15,79443.0
2022-07-18 12:15:00,40.13,40.15,40.07,40.13,63274.0,40.13,40.15,40.07,40.13,63274.0
2022-07-18 12:20:00,40.13,40.19,40.1,40.18,33342.0,40.13,40.19,40.1,40.18,33342.0
2022-07-18 12:25:00,40.19,40.21,40.13,40.19,80497.0,40.19,40.21,40.13,40.19,80497.0
2022-07-18 12:30:00,40.19,40.19,40.05,40.06,59074.0,40.19,40.19,40.05,40.06,59074.0
2022-07-18 12:35:00,40.05,40.22,40.04,40.2,64723.0,40.05,40.22,40.04,40.2,64723.0
2022-07-18 12:40:00,40.21,40.23,40.16,40.18,59789.0,40.21,40.23,40.16,40.18,59789.0
2022-07-18 12:45:00,40.17,40.18,40.09,40.1,41506.0,40.17,40.18,40.09,40.1,41506.0
2022-07-18 12:50:00,40.1,40.14,39.99,40.0,78178.0,40.1,40.14,39.99,40.0,78178.0
2022-07-18 12:55:00,39.99,39.99,39.89,39.91,45730.0,39.99,39.99,39.89,39.91,45730.0
2022-07-18 13:00:00,39.91,39.95,39.86,39.95,87569.0,39.91,39.95,39.86,39.95,87569.0
2022-07-18 13:05:00,39.95,39.96,39.9,39.94,53790.0,39.95,39.96,39.9,39.94,53790.0
2022-07-18 13:10:00,39.93,39.93,39.82,39.86,47951.0,39.93,39.93,39.82,39.86,47951.0
2022-07-18 13:15:00,39.87,39.87,39.75,39.77,58713.0,39.87,39.87,39.75,39.77,58713.0
2022-07-18 13:20:00,39.78,39.93,39.77,39.93,74116.0,39.78,39.93,39.77,39.93,74116.0
2022-07-18 13:25:00,39.92,39.98,39.9,39.95,62391.0,39.92,39.98,39.9,39.95,62391.0
2022-07-18 13:30:00,39.96,39.96,39.73,39.73,142042.0,39.96,39.96,39.73,39.73,142042.0
2022-07-18 13:35:00,39.73,39.75,39.68,39.75,113428.0,39.73,39.75,39.68,39.75,113428.0
2022-07-18 13:40:00,39.74,39.78,39.72,39.77,63599.0,39.74,39.78,39.72,39.77,63599.0
2022-07-18 13:45:00,39.75,39.77,39.69,39.73,38706.0,39.75,39.77,39.69,39.73,38706.0
2022-07-18 13:50:00,39.73,39.79,39.69,39.69,75165.0,39.73,39.79,39.69,39.69,75165.0
2022-07-18 13:55:00,39.69,39.69,39.51,39.51,110652.0,39.69,39.69,39.51,39.51,110652.0
2022-07-18 14:00:00,39.51,39.57,39.47,39.53,59146.0,39.51,39.57,39.47,39.53,59146.0
2022-07-18 14:05:00,39.53,39.56,39.43,39.49,44362.0,39.53,39.56,39.43,39.49,44362.0
2022-07-18 14:10:00,39.48,39.51,39.43,39.5,40010.0,39.48,39.51,39.43,39.5,40010.0
2022-07-18 14:15:00,39.51,39.58,39.49,39.55,50203.0,39.51,39.58,39.49,39.55,50203.0
2022-07-18 14:20:00,39.55,39.56,39.39,39.41,46598.0,39.55,39.56,39.39,39.41,46598.0
2022-07-18 14:25:00,39.42,39.44,39.34,39.38,64571.0,39.42,39.44,39.34,39.38,64571.0
2022-07-18 14:30:00,39.37,39.39,39.31,39.38,36863.0,39.37,39.39,39.31,39.38,36863.0
2022-07-18 14:35:00,39.37,39.46,39.36,39.43,31839.0,39.37,39.46,39.36,39.43,31839.0
2022-07-18 14:40:00,39.44,39.45,39.32,39.37,36671.0,39.44,39.45,39.32,39.37,36671.0
2022-07-18 14:45:00,39.36,39.39,39.32,39.38,33974.0,39.36,39.39,39.32,39.38,33974.0
2022-07-18 14:50:00,39.37,39.37,39.26,39.33,60960.0,39.37,39.37,39.26,39.33,60960.0
2022-07-18 14:55:00,39.32,39.36,39.25,39.36,58166.0,39.32,39.36,39.25,39.36,58166.0
2022-07-18 15:00:00,39.35,39.39,39.24,39.29,99281.0,39.35,39.39,39.24,39.29,99281.0
2022-07-18 15:05:00,39.29,39.44,39.29,39.44,66117.0,39.29,39.44,39.29,39.44,66117.0
2022-07-18 15:10:00,39.43,39.46,39.36,39.46,44428.0,39.43,39.46,39.36,39.46,44428.0
2022-07-18 15:15:00,39.46,39.6,39.46,39.6,51953.0,39.46,39.6,39.46,39.6,51953.0
2022-07-18 15:20:00,39.59,39.66,39.56,39.59,74706.0,39.59,39.66,39.56,39.59,74706.0
2022-07-18 15:25:00,39.58,39.62,39.53,39.54,80575.0,39.58,39.62,39.53,39.54,80575.0
2022-07-18 15:30:00,39.54,39.55,39.4,39.43,78958.0,39.54,39.55,39.4,39.43,78958.0
2022-07-18 15:35:00,39.45,39.47,39.37,39.39,91623.0,39.45,39.47,39.37,39.39,91623.0
2022-07-18 15:40:00,39.39,39.41,39.33,39.33,97785.0,39.39,39.41,39.33,39.33,97785.0
2022-07-18 15:45:00,39.32,39.33,39.16,39.19,137062.0,39.32,39.33,39.16,39.19,137062.0
2022-07-18 15:50:00,39.18,39.3,39.16,39.27,202477.0,39.18,39.3,39.16,39.27,202477.0
2022-07-18 15:55:00,39.28,39.37,39.27,39.33,278703.0,39.28,39.37,39.27,39.33,278703.0
2022-07-19 09:30:00,40.22,41.43,40.2,41.01,709051.0,40.22,41.43,40.2,41.01,709051.0
2022-07-19 09:35:00,41.01,41.17,40.85,41.0,383570.0,41.01,41.17,40.85,41.0,383570.0
2022-07-19 09:40:00,41.0,41.1,40.64,40.79,318728.0,41.0,41.1,40.64,40.79,318728.0
2022-07-19 09:45:00,40.79,40.84,40.44,40.58,218338.0,40.79,40.84,40.44,40.58,218338.0
2022-07-19 09:50:00,40.58,40.9,40.57,40.85,163388.0,40.58,40.9,40.57,40.85,163388.0
2022-07-19 09:55:00,40.84,40.85,40.61,40.81,108130.0,40.84,40.85,40.61,40.81,108130.0
2022-07-19 10:00:00,40.82,41.01,40.78,40.96,174290.0,40.82,41.01,40.78,40.96,174290.0
2022-07-19 10:05:00,40.96,40.96,40.78,40.8,141012.0,40.96,40.96,40.78,40.8,141012.0
2022-07-19 10:10:00,40.81,40.86,40.64,40.75,155372.0,40.81,40.86,40.64,40.75,155372.0
2022-07-19 10:15:00,40.75,41.0,40.67,40.99,115942.0,40.75,41.0,40.67,40.99,115942.0
2022-07-19 10:20:00,40.99,41.16,40.96,41.02,145975.0,40.99,41.16,40.96,41.02,145975.0
2022-07-19 10:25:00,41.01,41.17,41.0,41.12,127181.0,41.01,41.17,41.0,41.12,127181.0
2022-07-19 10:30:00,41.12,41.17,41.03,41.05,121799.0,41.12,41.17,41.03,41.05,121799.0
2022-07-19 10:35:00,41.06,41.16,41.01,41.11,96049.0,41.06,41.16,41.01,41.11,96049.0
2022-07-19 10:40:00,41.12,41.16,41.02,41.14,77868.0,41.12,41.16,41.02,41.14,77868.0
2022-07-19 10:45:00,41.16,41.17,41.03,41.1,46815.0,41.16,41.17,41.03,41.1,46815.0
2022-07-19 10:50:00,41.09,41.16,41.0,41.01,96360.0,41.09,41.16,41.0,41.01,96360.0
2022-07-19 10:55:00,41.0,41.02,40.9,40.93,82063.0,41.0,41.02,40.9,40.93,82063.0
2022-07-19 11:00:00,40.93,41.0,40.91,40.97,58968.0,40.93,41.0,40.91,40.97,58968.0
2022-07-19 11:05:00,40.97,40.98,40.84,40.91,93904.0,40.97,40.98,40.84,40.91,93904.0
2022-07-19 11:10:00,40.91,40.92,40.78,40.8,78728.0,40.91,40.92,40.78,40.8,78728.0
2022-07-19 11:15:00,40.8,40.88,40.73,40.84,121786.0,40.8,40.88,40.73,40.84,121786.0
2022-07-19 11:20:00,40.84,40.9,40.82,40.86,61220.0,40.84,40.9,40.82,40.86,61220.0
2022-07-19 11:25:00,40.86,40.93,40.85,40.91,86796.0,40.86,40.93,40.85,40.91,86796.0
2022-07-19 11:30:00,40.91,41.01,40.91,41.01,55287.0,40.91,41.01,40.91,41.01,55287.0
2022-07-19 11:35:00,41.01,41.08,41.0,41.02,37016.0,41.01,41.08,41.0,41.02,37016.0
2022-07-19 11:40:00,41.03,41.07,40.97,41.05,37396.0,41.03,41.07,40.97,41.05,37396.0
2022-07-19 11:45:00,41.06,41.06,40.99,41.05,41162.0,41.06,41.06,40.99,41.05,41162.0
2022-07-19 11:50:00,41.05,41.12,41.05,41.06,38519.0,41.05,41.12,41.05,41.06,38519.0
2022-07-19 11:55:00,41.07,41.11,41.06,41.08,34328.0,41.07,41.11,41.06,41.08,34328.0
2022-07-19 12:00:00,41.08,41.09,40.98,41.01,51175.0,41.08,41.09,40.98,41.01,51175.0
2022-07-19 12:05:00,41.01,41.07,40.98,40.99,30235.0,41.01,41.07,40.98,40.99,30235.0
2022-07-19 12:10:00,40.99,41.0,40.91,40.92,50615.0,40.99,41.0,40.91,40.92,50615.0
2022-07-19 12:15:00,40.92,40.92,40.8,40.8,50521.0,40.92,40.92,40.8,40.8,50521.0
2022-07-19 12:20:00,40.8,40.84,40.77,40.83,36757.0,40.8,40.84,40.77,40.83,36757.0
2022-07-19 12:25:00,40.84,40.87,40.77,40.77,39394.0,40.84,40.87,40.77,40.77,39394.0
2022-07-19 12:30:00,40.77,40.91,40.75,40.91,56021.0,40.77,40.91,40.75,40.91,56021.0
2022-07-19 12:35:00,40.91,40.99,40.88,40.98,74976.0,40.91,40.99,40.88,40.98,74976.0
2022-07-19 12:40:00,40.98,41.05,40.96,41.02,44776.0,40.98,41.05,40.96,41.02,44776.0
2022-07-19 12:45:00,41.01,41.04,40.98,41.02,32056.0,41.01,41.04,40.98,41.02,32056.0
2022-07-19 12:50:00,41.01,41.05,40.94,41.0,34543.0,41.01,41.05,40.94,41.0,34543.0
2022-07-19 12:55:00,40.99,41.03,40.96,41.01,23594.0,40.99,41.03,40.96,41.01,23594.0
2022-07-19 13:00:00,41.0,41.05,40.99,41.01,33607.0,41.0,41.05,40.99,41.01,33607.0
2022-07-19 13:05:00,41.01,41.01,40.91,40.94,65029.0,41.01,41.01,40.91,40.94,65029.0
2022-07-19 13:10:00,40.93,40.97,40.91,40.93,41624.0,40.93,40.97,40.91,40.93,41624.0
2022-07-19 13:15:00,40.92,40.92,40.77,40.83,72679.0,40.92,40.92,40.77,40.83,72679.0
2022-07-19 13:20:00,40.83,40.85,40.79,40.81,41716.0,40.83,40.85,40.79,40.81,41716.0
2022-07-19 13:25:00,40.82,40.91,40.81,40.87,46175.0,40.82,40.91,40.81,40.87,46175.0
2022-07-19 13:30:00,40.87,40.94,40.85,40.94,44440.0,40.87,40.94,40.85,40.94,44440.0
2022-07-19 13:35:00,40.94,40.98,40.91,40.95,55234.0,40.94,40.98,40.91,40.95,55234.0
2022-07-19 13:40:00,40.95,41.0,40.94,40.96,90419.0,40.95,41.0,40.94,40.96,90419.0
2022-07-19 13:45:00,40.96,40.97,40.9,40.93,47469.0,40.96,40.97,40.9,40.93,47469.0
2022-07-19 13:50:00,40.93,40.97,40.91,40.93,38995.0,40.93,40.97,40.91,40.93,38995.0
2022-07-19 13:55:00,40.92,41.0,40.92,40.98,74956.0,40.92,41.0,40.92,40.98,74956.0
2022-07-19 14:00:00,40.99,41.07,40.97,41.07,71853.0,40.99,41.07,40.97,41.07,71853.0
2022-07-19 14:05:00,41.07,41.16,41.06,41.15,68193.0,41.07,41.16,41.06,41.15,68193.0
2022-07-19 14:10:00,41.15,41.24,41.14,41.23,134521.0,41.15,41.24,41.14,41.23,134521.0
2022-07-19 14:15:00,41.23,41.33,41.21,41.32,145601.0,41.23,41.33,41.21,41.32,145601.0
2022-07-19 14:20:00,41.32,41.37,41.24,41.31,120436.0,41.32,41.37,41.24,41.31,120436.0
2022-07-19 14:25:00,41.3,41.32,41.18,41.19,60693.0,41.3,41.32,41.18,41.19,60693.0
2022-07-19 14:30:00,41.19,41.3,41.18,41.29,92795.0,41.19,41.3,41.18,41.29,92795.0
2022-07-19 14:35:00,41.29,41.34,41.28,41.32,79208.0,41.29,41.34,41.28,41.32,79208.0
2022-07-19 14:40:00,41.32,41.44,41.32,41.44,97023.0,41.32,41.44,41.32,41.44,97023.0
2022-07-19 14:45:00,41.44,41.44,41.35,41.4,111838.0,41.44,41.44,41.35,41.4,111838.0
2022-07-19 14:50:00,41.4,41.41,41.31,41.37,82113.0,41.4,41.41,41.31,41.37,82113.0
2022-07-19 14:55:00,41.37,41.39,41.3,41.36,38749.0,41.37,41.39,41.3,41.36,38749.0
2022-07-19 15:00:00,41.37,41.37,41.26,41.27,58705.0,41.37,41.37,41.26,41.27,58705.0
2022-07-19 15:05:00,41.28,41.4,41.26,41.39,86395.0,41.28,41.4,41.26,41.39,86395.0
2022-07-19 15:10:00,41.39,41.39,41.33,41.34,44427.0,41.39,41.39,41.33,41.34,44427.0
2022-07-19 15:15:00,41.35,41.39,41.31,41.38,58578.0,41.35,41.39,41.31,41.38,58578.0
2022-07-19 15:20:00,41.38,41.39,41.33,41.37,57786.0,41.38,41.39,41.33,41.37,57786.0
2022-07-19 15:25:00,41.38,41.42,41.36,41.4,112227.0,41.38,41.42,41.36,41.4,112227.0
2022-07-19 15:30:00,41.4,41.41,41.31,41.31,71687.0,41.4,41.41,41.31,41.31,71687.0
2022-07-19 15:35:00,41.31,41.45,41.29,41.44,172454.0,41.31,41.45,41.29,41.44,172454.0
2022-07-19 15:40:00,41.45,41.5,41.42,41.48,134863.0,41.45,41.5,41.42,41.48,134863.0
2022-07-19 15:45:00,41.47,41.48,41.39,41.41,165477.0,41.47,41.48,41.39,41.41,165477.0
2022-07-19 15:50:00,41.41,41.5,41.41,41.47,313234.0,41.41,41.5,41.41,41.47,313234.0
2022-07-19 15:55:00,41.47,41.57,41.46,41.46,592889.0,41.47,41.57,41.46,41.46,592889.0
2022-07-20 09:30:00,41.5,41.57,40.95,41.31,410828.0,41.5,41.57,40.95,41.31,410828.0
2022-07-20 09:35:00,41.36,41.45,41.05,41.2,154415.0,41.36,41.45,41.05,41.2,154415.0
2022-07-20 09:40:00,41.2,41.27,40.97,41.18,160067.0,41.2,41.27,40.97,41.18,160067.0
2022-07-20 09:45:00,41.18,41.21,40.85,40.99,190700.0,41.18,41.21,40.85,40.99,190700.0
2022-07-20 09:50:00,41.02,41.59,40.93,41.48,217142.0,41.02,41.59,40.93,41.48,217142.0
2022-07-20 09:55:00,41.5,41.58,41.16,41.17,140369.0,41.5,41.58,41.16,41.17,140369.0
2022-07-20 10:00:00,41.2,41.38,41.12,41.38,134555.0,41.2,41.38,41.12,41.38,134555.0
2022-07-20 10:05:00,41.39,41.56,41.16,41.56,192902.0,41.39,41.56,41.16,41.56,192902.0
2022-07-20 10:10:00,41.55,41.58,41.43,41.51,93217.0,41.55,41.58,41.43,41.51,93217.0
2022-07-20 10:15:00,41.52,41.57,41.43,41.55,81180.0,41.52,41.57,41.43,41.55,81180.0
2022-07-20 10:20:00,41.56,41.73,41.48,41.73,127216.0,41.56,41.73,41.48,41.73,127216.0
2022-07-20 10:25:00,41.73,41.84,41.65,41.75,111823.0,41.73,41.84,41.65,41.75,111823.0
2022-07-20 10:30:00,41.75,41.81,41.64,41.73,126243.0,41.75,41.81,41.64,41.73,126243.0
2022-07-20 10:35:00,41.73,41.83,41.67,41.77,92267.0,41.73,41.83,41.67,41.77,92267.0
2022-07-20 10:40:00,41.76,41.76,41.63,41.76,81760.0,41.76,41.76,41.63,41.76,81760.0
2022-07-20 10:45:00,41.77,41.79,41.64,41.67,85365.0,41.77,41.79,41.64,41.67,85365.0
2022-07-20 10:50:00,41.67,41.85,41.63,41.83,103897.0,41.67,41.85,41.63,41.83,103897.0
2022-07-20 10:55:00,41.83,41.85,41.72,41.74,56823.0,41.83,41.85,41.72,41.74,56823.0
2022-07-20 11:00:00,41.74,41.81,41.68,41.72,62948.0,41.74,41.81,41.68,41.72,62948.0
2022-07-20 11:05:00,41.72,41.84,41.69,41.74,160312.0,41.72,41.84,41.69,41.74,160312.0
2022-07-20 11:10:00,41.73,41.8,41.65,41.66,91526.0,41.73,41.8,41.65,41.66,91526.0
2022-07-20 11:15:00,41.67,41.67,41.57,41.6,66041.0,41.67,41.67,41.57,41.6,66041.0
2022-07-20 11:20:00,41.59,41.62,41.48,41.56,67029.0,41.59,41.62,41.48,41.56,67029.0
2022-07-20 11:25:00,41.57,41.63,41.54,41.63,38713.0,41.57,41.63,41.54,41.63,38713.0
2022-07-20 11:30:00,41.62,41.71,41.61,41.69,60667.0,41.62,41.71,41.61,41.69,60667.0
2022-07-20 11:35:00,41.69,41.73,41.59,41.66,56685.0,41.69,41.73,41.59,41.66,56685.0
2022-07-20 11:40:00,41.66,41.69,41.55,41.69,42985.0,41.66,41.69,41.55,41.69,42985.0
2022-07-20 11:45:00,41.68,41.78,41.63,41.77,61935.0,41.68,41.78,41.63,41.77,61935.0
2022-07-20 11:50:00,41.78,41.87,41.78,41.82,56745.0,41.78,41.87,41.78,41.82,56745.0
2022-07-20 11:55:00,41.82,41.97,41.75,41.93,91417.0,41.82,41.97,41.75,41.93,91417.0
2022-07-20 12:00:00,41.94,41.96,41.86,41.87,55258.0,41.94,41.96,41.86,41.87,55258.0
2022-07-20 12:05:00,41.88,41.95,41.83,41.93,74393.0,41.88,41.95,41.83,41.93,74393.0
2022-07-20 12:10:00,41.92,41.94,41.83,41.86,41762.0,41.92,41.94,41.83,41.86,41762.0
2022-07-20 12:15:00,41.87,41.88,41.77,41.85,45241.0,41.87,41.88,41.77,41.85,45241.0
2022-07-20 12:20:00,41.86,41.87,41.76,41.77,41573.0,41.86,41.87,41.76,41.77,41573.0
2022-07-20 12:25:00,41.76,41.79,41.66,41.66,54893.0,41.76,41.79,41.66,41.66,54893.0
2022-07-20 12:30:00,41.66,41.74,41.65,41.69,59236.0,41.66,41.74,41.65,41.69,59236.0
2022-07-20 12:35:00,41.69,41.74,41.67,41.71,54701.0,41.69,41.74,41.67,41.71,54701.0
2022-07-20 12:40:00,41.72,41.75,41.49,41.52,83370.0,41.72,41.75,41.49,41.52,83370.0
2022-07-20 12:45:00,41.52,41.56,41.43,41.51,90873.0,41.52,41.56,41.43,41.51,90873.0
2022-07-20 12:50:00,41.51,41.63,41.49,41.54,77297.0,41.51,41.63,41.49,41.54,77297.0
2022-07-20 12:55:00,41.54,41.67,41.53,41.63,68098.0,41.54,41.67,41.53,41.63,68098.0
2022-07-20 13:00:00,41.63,41.67,41.46,41.48,83054.0,41.63,41.67,41.46,41.48,83054.0
2022-07-20 13:05:00,41.48,41.55,41.32,41.43,121252.0,41.48,41.55,41.32,41.43,121252.0
2022-07-20 13:10:00,41.39,41.41,41.26,41.39,137758.0,41.39,41.41,41.26,41.39,137758.0
2022-07-20 13:15:00,41.39,41.43,41.32,41.43,98223.0,41.39,41.43,41.32,41.43,98223.0
2022-07-20 13:20:00,41.44,41.44,41.31,41.39,47572.0,41.44,41.44,41.31,41.39,47572.0
2022-07-20 13:25:00,41.37,41.49,41.35,41.48,50021.0,41.37,41.49,41.35,41.48,50021.0
2022-07-20 13:30:00,41.48,41.57,41.44,41.52,56313.0,41.48,41.57,41.44,41.52,56313.0
2022-07-20 13:35:00,41.51,41.52,41.41,41.48,55099.0,41.51,41.52,41.41,41.48,55099.0
2022-07-20 13:40:00,41.47,41.53,41.45,41.51,50897.0,41.47,41.53,41.45,41.51,50897.0
2022-07-20 13:45:00,41.51,41.53,41.43,41.43,204466.0,41.51,41.53,41.43,41.43,204466.0
2022-07-20 13:50:00,41.42,41.49,41.41,41.49,57079.0,41.42,41.49,41.41,41.49,57079.0
2022-07-20 13:55:00,41.48,41.5,41.34,41.38,62935.0,41.48,41.5,41.34,41.38,62935.0
2022-07-20 14:00:00,41.38,41.49,41.38,41.46,52565.0,41.38,41.49,41.38,41.46,52565.0
2022-07-20 14:05:00,41.47,41.47,41.42,41.47,43664.0,41.47,41.47,41.42,41.47,43664.0
2022-07-20 14:10:00,41.46,41.48,41.38,41.45,43407.0,41.46,41.48,41.38,41.45,43407.0
2022-07-20 14:15:00,41.44,41.48,41.38,41.43,42753.0,41.44,41.48,41.38,41.43,42753.0
2022-07-20 14:20:00,41.43,41.58,41.42,41.57,76498.0,41.43,41.58,41.42,41.57,76498.0
2022-07-20 14:25:00,41.56,41.69,41.56,41.61,128878.0,41.56,41.69,41.56,41.61,128878.0
2022-07-20 14:30:00,41.62,41.68,41.58,41.68,74779.0,41.62,41.68,41.58,41.68,74779.0
2022-07-20 14:35:00,41.67,41.72,41.63,41.69,99997.0,41.67,41.72,41.63,41.69,99997.0
2022-07-20 14:40:00,41.68,41.69,41.61,41.65,81372.0,41.68,41.69,41.61,41.65,81372.0
2022-07-20 14:45:00,41.64,41.7,41.62,41.69,55249.0,41.64,41.7,41.62,41.69,55249.0
2022-07-20 14:50:00,41.69,41.69,41.56,41.56,74336.0,41.69,41.69,41.56,41.56,74336.0
2022-07-20 14:55:00,41.57,41.66,41.53,41.61,84041.0,41.57,41.66,41.53,41.61,84041.0
2022-07-20 15:00:00,41.61,41.79,41.6,41.77,106594.0,41.61,41.79,41.6,41.77,106594.0
2022-07-20 15:05:00,41.76,41.76,41.68,41.68,112442.0,41.76,41.76,41.68,41.68,112442.0
2022-07-20 15:10:00,41.68,41.77,41.67,41.73,81835.0,41.68,41.77,41.67,41.73,81835.0
2022-07-20 15:15:00,41.74,41.84,41.72,41.82,98069.0,41.74,41.84,41.72,41.82,98069.0
2022-07-20 15:20:00,41.82,41.86,41.77,41.79,94288.0,41.82,41.86,41.77,41.79,94288.0
2022-07-20 15:25:00,41.79,41.91,41.78,41.91,109063.0,41.79,41.91,41.78,41.91,109063.0
2022-07-20 15:30:00,41.9,41.91,41.81,41.82,118832.0,41.9,41.91,41.81,41.82,118832.0
2022-07-20 15:35:00,41.82,41.85,41.76,41.8,108178.0,41.82,41.85,41.76,41.8,108178.0
2022-07-20 15:40:00,41.8,41.91,41.77,41.9,139742.0,41.8,41.91,41.77,41.9,139742.0
2022-07-20 15:45:00,41.9,41.9,41.82,41.87,186664.0,41.9,41.9,41.82,41.87,186664.0
2022-07-20 15:50:00,41.86,41.95,41.82,41.83,404714.0,41.86,41.95,41.82,41.83,404714.0
2022-07-20 15:55:00,41.83,41.85,41.68,41.68,592128.0,41.83,41.85,41.68,41.68,592128.0
2022-07-21 09:30:00,38.81,38.97,38.08,38.27,1831358.0,38.81,38.97,38.08,38.27,1831358.0
2022-07-21 09:35:00,38.26,38.27,37.6,37.93,1517420.0,38.26,38.27,37.6,37.93,1517420.0
2022-07-21 09:40:00,37.89,38.18,37.47,38.04,1231690.0,37.89,38.18,37.47,38.04,1231690.0
2022-07-21 09:45:00,38.04,38.34,37.88,38.27,866295.0,38.04,38.34,37.88,38.27,866295.0
2022-07-21 09:50:00,38.27,38.74,38.13,38.74,622645.0,38.27,38.74,38.13,38.74,622645.0
2022-07-21 09:55:00,38.72,38.79,38.46,38.76,604408.0,38.72,38.79,38.46,38.76,604408.0
2022-07-21 10:00:00,38.76,38.93,38.6,38.6,662156.0,38.76,38.93,38.6,38.6,662156.0
2022-07-21 10:05:00,38.6,38.65,38.22,38.24,425492.0,38.6,38.65,38.22,38.24,425492.0
2022-07-21 10:10:00,38.23,38.36,37.9,37.94,472986.0,38.23,38.36,37.9,37.94,472986.0
2022-07-21 10:15:00,37.95,38.18,37.89,38.05,387414.0,37.95,38.18,37.89,38.05,387414.0
2022-07-21 10:20:00,38.05,38.08,37.82,37.91,381344.0,38.05,38.08,37.82,37.91,381344.0
2022-07-21 10:25:00,37.91,37.92,37.71,37.75,419122.0,37.91,37.92,37.71,37.75,419122.0
2022-07-21 10:30:00,37.74,37.8,37.7,37.77,300667.0,37.74,37.8,37.7,37.77,300667.0
2022-07-21 10:35:00,37.77,38.0,37.76,37.92,310959.0,37.77,38.0,37.76,37.92,310959.0
2022-07-21 10:40:00,37.91,38.01,37.81,37.93,345401.0,37.91,38.01,37.81,37.93,345401.0
2022-07-21 10:45:00,37.94,38.0,37.78,37.79,216611.0,37.94,38.0,37.78,37.79,216611.0
2022-07-21 10:50:00,37.79,37.8,37.61,37.72,355024.0,37.79,37.8,37.61,37.72,355024.0
2022-07-21 10:55:00,37.71,38.07,37.71,37.99,484772.0,37.71,38.07,37.71,37.99,484772.0
2022-07-21 11:00:00,37.98,38.09,37.88,37.97,267259.0,37.98,38.09,37.88,37.97,267259.0
2022-07-21 11:05:00,37.98,37.99,37.78,37.84,180932.0,37.98,37.99,37.78,37.84,180932.0
2022-07-21 11:10:00,37.84,37.9,37.8,37.84,212111.0,37.84,37.9,37.8,37.84,212111.0
2022-07-21 11:15:00,37.84,38.04,37.8,38.01,228901.0,37.84,38.04,37.8,38.01,228901.0
2022-07-21 11:20:00,38.01,38.04,37.9,37.96,195078.0,38.01,38.04,37.9,37.96,195078.0
2022-07-21 11:25:00,37.96,37.97,37.9,37.97,141949.0,37.96,37.97,37.9,37.97,141949.0
2022-07-21 11:30:00,37.97,38.16,37.91,38.12,318258.0,37.97,38.16,37.91,38.12,318258.0
2022-07-21 11:35:00,38.11,38.11,37.94,37.95,167824.0,38.11,38.11,37.94,37.95,167824.0
2022-07-21 11:40:00,37.96,38.0,37.9,37.95,232564.0,37.96,38.0,37.9,37.95,232564.0
2022-07-21 11:45:00,37.94,37.96,37.74,37.76,245873.0,37.94,37.96,37.74,37.76,245873.0
2022-07-21 11:50:00,37.75,37.76,37.68,37.71,180615.0,37.75,37.76,37.68,37.71,180615.0
2022-07-21 11:55:00,37.71,37.8,37.67,37.75,222751.0,37.71,37.8,37.67,37.75,222751.0
2022-07-21 12:00:00,37.75,37.82,37.72,37.78,228902.0,37.75,37.82,37.72,37.78,228902.0
2022-07-21 12:05:00,37.79,37.84,37.73,37.8,203186.0,37.79,37.84,37.73,37.8,203186.0
2022-07-21 12:10:00,37.8,37.83,37.71,37.81,193009.0,37.8,37.83,37.71,37.81,193009.0
2022-07-21 12:15:00,37.82,37.82,37.71,37.75,147036.0,37.82,37.82,37.71,37.75,147036.0
2022-07-21 12:20:00,37.75,37.8,37.7,37.79,201342.0,37.75,37.8,37.7,37.79,201342.0
2022-07-21 12:25:00,37.78,37.79,37.71,37.79,174038.0,37.78,37.79,37.71,37.79,174038.0
2022-07-21 12:30:00,37.79,37.81,37.72,37.75,166617.0,37.79,37.81,37.72,37.75,166617.0
2022-07-21 12:35:00,37.75,37.77,37.7,37.72,156742.0,37.75,37.77,37.7,37.72,156742.0
2022-07-21 12:40:00,37.72,37.76,37.66,37.69,213309.0,37.72,37.76,37.66,37.69,213309.0
2022-07-21 12:45:00,37.69,37.72,37.65,37.7,192259.0,37.69,37.72,37.65,37.7,192259.0
2022-07-21 12:50:00,37.7,37.76,37.68,37.7,167719.0,37.7,37.76,37.68,37.7,167719.0
2022-07-21 12:55:00,37.7,37.7,37.65,37.69,116057.0,37.7,37.7,37.65,37.69,116057.0
2022-07-21 13:00:00,37.69,37.69,37.62,37.66,270170.0,37.69,37.69,37.62,37.66,270170.0
2022-07-21 13:05:00,37.67,37.68,37.58,37.61,238157.0,37.67,37.68,37.58,37.61,238157.0
2022-07-21 13:10:00,37.61,37.65,37.58,37.59,162775.0,37.61,37.65,37.58,37.59,162775.0
2022-07-21 13:15:00,37.59,37.62,37.57,37.59,183812.0,37.59,37.62,37.57,37.59,183812.0
2022-07-21 13:20:00,37.58,37.63,37.55,37.55,127720.0,37.58,37.63,37.55,37.55,127720.0
2022-07-21 13:25:00,37.55,37.6,37.52,37.57,181299.0,37.55,37.6,37.52,37.57,181299.0
2022-07-21 13:30:00,37.57,37.57,37.5,37.5,325842.0,37.57,37.57,37.5,37.5,325842.0
2022-07-21 13:35:00,37.51,37.51,37.37,37.47,477969.0,37.51,37.51,37.37,37.47,477969.0
2022-07-21 13:40:00,37.47,37.47,37.35,37.39,173608.0,37.47,37.47,37.35,37.39,173608.0
2022-07-21 13:45:00,37.39,37.43,37.36,37.37,176904.0,37.39,37.43,37.36,37.37,176904.0
2022-07-21 13:50:00,37.37,37.38,37.27,37.27,249979.0,37.37,37.38,37.27,37.27,249979.0
2022-07-21 13:55:00,37.27,37.33,37.23,37.3,248496.0,37.27,37.33,37.23,37.3,248496.0
2022-07-21 14:00:00,37.3,37.37,37.28,37.37,166382.0,37.3,37.37,37.28,37.37,166382.0
2022-07-21 14:05:00,37.37,37.43,37.35,37.39,177457.0,37.37,37.43,37.35,37.39,177457.0
2022-07-21 14:10:00,37.39,37.5,37.32,37.48,279076.0,37.39,37.5,37.32,37.48,279076.0
2022-07-21 14:15:00,37.48,37.55,37.46,37.54,155317.0,37.48,37.55,37.46,37.54,155317.0
2022-07-21 14:20:00,37.54,37.59,37.51,37.56,108740.0,37.54,37.59,37.51,37.56,108740.0
2022-07-21 14:25:00,37.55,37.57,37.49,37.53,153116.0,37.55,37.57,37.49,37.53,153116.0
2022-07-21 14:30:00,37.53,37.53,37.42,37.47,145413.0,37.53,37.53,37.42,37.47,145413.0
2022-07-21 14:35:00,37.48,37.5,37.42,37.43,105348.0,37.48,37.5,37.42,37.43,105348.0
2022-07-21 14:40:00,37.42,37.46,37.4,37.4,145201.0,37.42,37.46,37.4,37.4,145201.0
2022-07-21 14:45:00,37.41,37.42,37.35,37.41,142119.0,37.41,37.42,37.35,37.41,142119.0
2022-07-21 14:50:00,37.41,37.47,37.35,37.37,152215.0,37.41,37.47,37.35,37.37,152215.0
2022-07-21 14:55:00,37.37,37.42,37.35,37.36,148086.0,37.37,37.42,37.35,37.36,148086.0
2022-07-21 15:00:00,37.35,37.38,37.32,37.34,154040.0,37.35,37.38,37.32,37.34,154040.0
2022-07-21 15:05:00,37.34,37.38,37.33,37.34,138715.0,37.34,37.38,37.33,37.34,138715.0
2022-07-21 15:10:00,37.35,37.35,37.27,37.3,237305.0,37.35,37.35,37.27,37.3,237305.0
2022-07-21 15:15:00,37.29,37.29,37.25,37.28,172209.0,37.29,37.29,37.25,37.28,172209.0
2022-07-21 15:20:00,37.27,37.32,37.25,37.29,224673.0,37.27,37.32,37.25,37.29,224673.0
2022-07-21 15:25:00,37.29,37.38,37.28,37.34,208734.0,37.29,37.38,37.28,37.34,208734.0
2022-07-21 15:30:00,37.34,37.35,37.26,37.32,346409.0,37.34,37.35,37.26,37.32,346409.0
2022-07-21 15:35:00,37.32,37.34,37.26,37.27,324981.0,37.32,37.34,37.26,37.27,324981.0
2022-07-21 15:40:00,37.27,37.36,37.27,37.3,331524.0,37.27,37.36,37.27,37.3,331524.0
2022-07-21 15:45:00,37.3,37.35,37.3,37.32,288029.0,37.3,37.35,37.3,37.32,288029.0
2022-07-21 15:50:00,37.32,37.46,37.31,37.45,733269.0,37.32,37.46,37.31,37.45,733269.0
2022-07-21 15:55:00,37.45,37.48,37.4,37.44,811959.0,37.45,37.48,37.4,37.44,811959.0
2022-07-22 09:30:00,37.81,37.93,37.55,37.65,588336.0,37.81,37.93,37.55,37.65,588336.0
2022-07-22 09:35:00,37.66,38.02,37.6,37.96,464896.0,37.66,38.02,37.6,37.96,464896.0
2022-07-22 09:40:00,37.97,38.25,37.9,38.03,533306.0,37.97,38.25,37.9,38.03,533306.0
2022-07-22 09:45:00,38.03,38.09,37.94,38.07,279682.0,38.03,38.09,37.94,38.07,279682.0
2022-07-22 09:50:00,38.05,38.07,37.84,37.94,234371.0,38.05,38.07,37.84,37.94,234371.0
2022-07-22 09:55:00,37.94,37.98,37.37,37.4,379093.0,37.94,37.98,37.37,37.4,379093.0
2022-07-22 10:00:00,37.4,37.54,37.25,37.38,300166.0,37.4,37.54,37.25,37.38,300166.0
2022-07-22 10:05:00,37.39,37.4,37.1,37.23,205255.0,37.39,37.4,37.1,37.23,205255.0
2022-07-22 10:10:00,37.21,37.37,37.16,37.35,215209.0,37.21,37.37,37.16,37.35,215209.0
2022-07-22 10:15:00,37.35,37.5,37.32,37.46,166246.0,37.35,37.5,37.32,37.46,166246.0
2022-07-22 10:20:00,37.44,37.48,37.37,37.44,126061.0,37.44,37.48,37.37,37.44,126061.0
2022-07-22 10:25:00,37.44,37.46,37.28,37.45,192159.0,37.44,37.46,37.28,37.45,192159.0
2022-07-22 10:30:00,37.44,37.48,37.32,37.37,144674.0,37.44,37.48,37.32,37.37,144674.0
2022-07-22 10:35:00,37.38,37.45,37.32,37.33,87408.0,37.38,37.45,37.32,37.33,87408.0
2022-07-22 10:40:00,37.33,37.5,37.32,37.44,70648.0,37.33,37.5,37.32,37.44,70648.0
2022-07-22 10:45:00,37.44,37.6,37.43,37.56,92107.0,37.44,37.6,37.43,37.56,92107.0
2022-07-22 10:50:00,37.57,37.64,37.53,37.63,122247.0,37.57,37.64,37.53,37.63,122247.0
2022-07-22 10:55:00,37.62,37.68,37.53,37.53,96553.0,37.62,37.68,37.53,37.53,96553.0
2022-07-22 11:00:00,37.54,37.54,37.3,37.3,89078.0,37.54,37.54,37.3,37.3,89078.0
2022-07-22 11:05:00,37.3,37.37,37.26,37.35,96816.0,37.3,37.37,37.26,37.35,96816.0
2022-07-22 11:10:00,37.36,37.6,37.35,37.58,84762.0,37.36,37.6,37.35,37.58,84762.0
2022-07-22 11:15:00,37.58,37.58,37.44,37.55,52842.0,37.58,37.58,37.44,37.55,52842.0
2022-07-22 11:20:00,37.54,37.55,37.28,37.29,94388.0,37.54,37.55,37.28,37.29,94388.0
2022-07-22 11:25:00,37.29,37.29,37.1,37.12,184987.0,37.29,37.29,37.1,37.12,184987.0
2022-07-22 11:30:00,37.12,37.14,36.81,36.81,426760.0,37.12,37.14,36.81,36.81,426760.0
2022-07-22 11:35:00,36.82,36.9,36.74,36.75,228957.0,36.82,36.9,36.74,36.75,228957.0
2022-07-22 11:40:00,36.75,36.84,36.72,36.79,110286.0,36.75,36.84,36.72,36.79,110286.0
2022-07-22 11:45:00,36.78,36.86,36.74,36.83,121092.0,36.78,36.86,36.74,36.83,121092.0
2022-07-22 11:50:00,36.83,36.9,36.82,36.89,92185.0,36.83,36.9,36.82,36.89,92185.0
2022-07-22 11:55:00,36.88,36.88,36.82,36.84,69589.0,36.88,36.88,36.82,36.84,69589.0
2022-07-22 12:00:00,36.84,36.89,36.66,36.7,226278.0,36.84,36.89,36.66,36.7,226278.0
2022-07-22 12:05:00,36.71,36.75,36.64,36.64,72640.0,36.71,36.75,36.64,36.64,72640.0
2022-07-22 12:10:00,36.63,36.63,36.51,36.58,232963.0,36.63,36.63,36.51,36.58,232963.0
2022-07-22 12:15:00,36.57,36.66,36.56,36.63,65486.0,36.57,36.66,36.56,36.63,65486.0
2022-07-22 12:20:00,36.64,36.67,36.54,36.55,64945.0,36.64,36.67,36.54,36.55,64945.0
2022-07-22 12:25:00,36.56,36.6,36.51,36.59,104548.0,36.56,36.6,36.51,36.59,104548.0
2022-07-22 12:30:00,36.59,36.71,36.58,36.7,133563.0,36.59,36.71,36.58,36.7,133563.0
2022-07-22 12:35:00,36.7,36.71,36.66,36.69,34650.0,36.7,36.71,36.66,36.69,34650.0
2022-07-22 12:40:00,36.69,36.75,36.64,36.68,68011.0,36.69,36.75,36.64,36.68,68011.0
2022-07-22 12:45:00,36.66,36.66,36.56,36.57,82133.0,36.66,36.66,36.56,36.57,82133.0
2022-07-22 12:50:00,36.56,36.62,36.53,36.53,106120.0,36.56,36.62,36.53,36.53,106120.0
2022-07-22 12:55:00,36.53,36.55,36.5,36.51,140870.0,36.53,36.55,36.5,36.51,140870.0
2022-07-22 13:00:00,36.51,36.52,36.43,36.44,246542.0,36.51,36.52,36.43,36.44,246542.0
2022-07-22 13:05:00,36.44,36.45,36.36,36.37,118860.0,36.44,36.45,36.36,36.37,118860.0
2022-07-22 13:10:00,36.37,36.37,36.22,36.24,130609.0,36.37,36.37,36.22,36.24,130609.0
2022-07-22 13:15:00,36.23,36.26,36.05,36.08,179104.0,36.23,36.26,36.05,36.08,179104.0
2022-07-22 13:20:00,36.08,36.11,36.02,36.07,170570.0,36.08,36.11,36.02,36.07,170570.0
2022-07-22 13:25:00,36.07,36.28,36.06,36.23,95816.0,36.07,36.28,36.06,36.23,95816.0
2022-07-22 13:30:00,36.22,36.33,36.19,36.27,90018.0,36.22,36.33,36.19,36.27,90018.0
2022-07-22 13:35:00,36.27,36.32,36.2,36.3,90955.0,36.27,36.32,36.2,36.3,90955.0
2022-07-22 13:40:00,36.3,36.32,36.18,36.26,94433.0,36.3,36.32,36.18,36.26,94433.0
2022-07-22 13:45:00,36.25,36.39,36.24,36.34,55394.0,36.25,36.39,36.24,36.34,55394.0
2022-07-22 13:50:00,36.33,36.34,36.27,36.29,50665.0,36.33,36.34,36.27,36.29,50665.0
2022-07-22 13:55:00,36.28,36.37,36.27,36.33,37943.0,36.28,36.37,36.27,36.33,37943.0
2022-07-22 14:00:00,36.33,36.34,36.22,36.3,111157.0,36.33,36.34,36.22,36.3,111157.0
2022-07-22 14:05:00,36.31,36.41,36.27,36.38,91217.0,36.31,36.41,36.27,36.38,91217.0
2022-07-22 14:10:00,36.37,36.41,36.36,36.41,91779.0,36.37,36.41,36.36,36.41,91779.0
2022-07-22 14:15:00,36.41,36.49,36.39,36.47,68380.0,36.41,36.49,36.39,36.47,68380.0
2022-07-22 14:20:00,36.48,36.48,36.31,36.33,86178.0,36.48,36.48,36.31,36.33,86178.0
2022-07-22 14:25:00,36.32,36.32,36.23,36.26,88767.0,36.32,36.32,36.23,36.26,88767.0
2022-07-22 14:30:00,36.26,36.32,36.2,36.3,75421.0,36.26,36.32,36.2,36.3,75421.0
2022-07-22 14:35:00,36.31,36.33,36.27,36.32,41030.0,36.31,36.33,36.27,36.32,41030.0
2022-07-22 14:40:00,36.32,36.4,36.3,36.4,63563.0,36.32,36.4,36.3,36.4,63563.0
2022-07-22 14:45:00,36.39,36.49,36.38,36.48,69691.0,36.39,36.49,36.38,36.48,69691.0
2022-07-22 14:50:00,36.48,36.53,36.45,36.51,183080.0,36.48,36.53,36.45,36.51,183080.0
2022-07-22 14:55:00,36.51,36.55,36.49,36.52,71451.0,36.51,36.55,36.49,36.52,71451.0
2022-07-22 15:00:00,36.51,36.58,36.49,36.56,77584.0,36.51,36.58,36.49,36.56,77584.0
2022-07-22 15:05:00,36.56,36.6,36.53,36.55,100179.0,36.56,36.6,36.53,36.55,100179.0
2022-07-22 15:10:00,36.55,36.61,36.5,36.61,81694.0,36.55,36.61,36.5,36.61,81694.0
2022-07-22 15:15:00,36.61,36.61,36.49,36.54,183652.0,36.61,36.61,36.49,36.54,183652.0
2022-07-22 15:20:00,36.53,36.59,36.51,36.59,70419.0,36.53,36.59,36.51,36.59,70419.0
2022-07-22 15:25:00,36.59,36.59,36.51,36.58,70036.0,36.59,36.59,36.51,36.58,70036.0
2022-07-22 15:30:00,36.58,36.6,36.52,36.54,139044.0,36.58,36.6,36.52,36.54,139044.0
2022-07-22 15:35:00,36.54,36.54,36.39,36.4,107313.0,36.54,36.54,36.39,36.4,107313.0
2022-07-22 15:40:00,36.4,36.44,36.39,36.41,140166.0,36.4,36.44,36.39,36.41,140166.0
2022-07-22 15:45:00,36.4,36.41,36.25,36.3,275259.0,36.4,36.41,36.25,36.3,275259.0
2022-07-22 15:50:00,36.31,36.4,36.24,36.34,307018.0,36.31,36.4,36.24,36.34,307018.0
2022-07-22 15:55:00,36.34,36.38,36.3,36.32,485498.0,36.34,36.38,36.3,36.32,485498.0
2022-07-25 09:30:00,36.03,36.19,35.28,35.41,695557.0,36.03,36.19,35.28,35.41,695557.0
2022-07-25 09:35:00,35.38,35.65,35.19,35.65,329272.0,35.38,35.65,35.19,35.65,329272.0
2022-07-25 09:40:00,35.65,36.11,35.64,36.09,291744.0,35.65,36.11,35.64,36.09,291744.0
2022-07-25 09:45:00,36.08,36.16,35.88,36.08,201886.0,36.08,36.16,35.88,36.08,201886.0
2022-07-25 09:50:00,36.08,36.3,36.08,36.18,152542.0,36.08,36.3,36.08,36.18,152542.0
2022-07-25 09:55:00,36.17,36.23,35.82,35.93,140112.0,36.17,36.23,35.82,35.93,140112.0
2022-07-25 10:00:00,35.92,36.08,35.83,35.84,205269.0,35.92,36.08,35.83,35.84,205269.0
2022-07-25 10:05:00,35.85,35.99,35.75,35.91,91082.0,35.85,35.99,35.75,35.91,91082.0
2022-07-25 10:10:00,35.91,36.09,35.9,35.97,99023.0,35.91,36.09,35.9,35.97,99023.0
2022-07-25 10:15:00,35.97,36.02,35.83,35.94,117953.0,35.97,36.02,35.83,35.94,117953.0
2022-07-25 10:20:00,35.94,35.99,35.72,35.78,139436.0,35.94,35.99,35.72,35.78,139436.0
2022-07-25 10:25:00,35.78,35.78,35.51,35.63,173568.0,35.78,35.78,35.51,35.63,173568.0
2022-07-25 10:30:00,35.64,35.67,35.55,35.58,90195.0,35.64,35.67,35.55,35.58,90195.0
2022-07-25 10:35:00,35.58,35.7,35.57,35.65,100539.0,35.58,35.7,35.57,35.65,100539.0
2022-07-25 10:40:00,35.63,35.8,35.55,35.8,118501.0,35.63,35.8,35.55,35.8,118501.0
2022-07-25 10:45:00,35.79,35.88,35.74,35.74,171958.0,35.79,35.88,35.74,35.74,171958.0
2022-07-25 10:50:00,35.73,35.78,35.67,35.69,194821.0,35.73,35.78,35.67,35.69,194821.0
2022-07-25 10:55:00,35.69,35.69,35.59,35.64,79675.0,35.69,35.69,35.59,35.64,79675.0
2022-07-25 11:00:00,35.64,35.72,35.59,35.65,83722.0,35.64,35.72,35.59,35.65,83722.0
2022-07-25 11:05:00,35.64,35.71,35.6,35.66,52412.0,35.64,35.71,35.6,35.66,52412.0
2022-07-25 11:10:00,35.67,35.71,35.51,35.55,107450.0,35.67,35.71,35.51,35.55,107450.0
2022-07-25 11:15:00,35.55,35.59,35.52,35.58,63972.0,35.55,35.59,35.52,35.58,63972.0
2022-07-25 11:20:00,35.58,35.63,35.53,35.58,271768.0,35.58,35.63,35.53,35.58,271768.0
2022-07-25 11:25:00,35.59,35.72,35.51,35.72,145933.0,35.59,35.72,35.51,35.72,145933.0
2022-07-25 11:30:00,35.71,35.83,35.68,35.81,100742.0,35.71,35.83,35.68,35.81,100742.0
2022-07-25 11:35:00,35.82,35.92,35.8,35.89,145316.0,35.82,35.92,35.8,35.89,145316.0
2022-07-25 11:40:00,35.9,36.02,35.89,36.02,88536.0,35.9,36.02,35.89,36.02,88536.0
2022-07-25 11:45:00,36.01,36.1,35.98,36.0,97970.0,36.01,36.1,35.98,36.0,97970.0
2022-07-25 11:50:00,35.99,36.03,35.97,36.02,51049.0,35.99,36.03,35.97,36.02,51049.0
2022-07-25 11:55:00,36.02,36.14,36.02,36.08,45570.0,36.02,36.14,36.02,36.08,45570.0
2022-07-25 12:00:00,36.09,36.1,35.94,35.96,108596.0,36.09,36.1,35.94,35.96,108596.0
2022-07-25 12:05:00,35.95,35.97,35.89,35.93,81635.0,35.95,35.97,35.89,35.93,81635.0
2022-07-25 12:10:00,35.93,35.96,35.78,35.79,93818.0,35.93,35.96,35.78,35.79,93818.0
2022-07-25 12:15:00,35.8,35.85,35.76,35.82,34682.0,35.8,35.85,35.76,35.82,34682.0
2022-07-25 12:20:00,35.82,35.87,35.77,35.84,32353.0,35.82,35.87,35.77,35.84,32353.0
2022-07-25 12:25:00,35.86,35.93,35.81,35.9,35641.0,35.86,35.93,35.81,35.9,35641.0
2022-07-25 12:30:00,35.89,35.96,35.87,35.95,44002.0,35.89,35.96,35.87,35.95,44002.0
2022-07-25 12:35:00,35.96,36.06,35.92,36.05,50770.0,35.96,36.06,35.92,36.05,50770.0
2022-07-25 12:40:00,36.05,36.12,36.03,36.11,64786.0,36.05,36.12,36.03,36.11,64786.0
2022-07-25 12:45:00,36.11,36.25,36.1,36.22,56522.0,36.11,36.25,36.1,36.22,56522.0
2022-07-25 12:50:00,36.22,36.22,36.15,36.17,32979.0,36.22,36.22,36.15,36.17,32979.0
2022-07-25 12:55:00,36.16,36.17,36.08,36.11,54847.0,36.16,36.17,36.08,36.11,54847.0
2022-07-25 13:00:00,36.12,36.2,36.11,36.18,54465.0,36.12,36.2,36.11,36.18,54465.0
2022-07-25 13:05:00,36.18,36.22,36.15,36.2,83244.0,36.18,36.22,36.15,36.2,83244.0
2022-07-25 13:10:00,36.21,36.28,36.2,36.21,64799.0,36.21,36.28,36.2,36.21,64799.0
2022-07-25 13:15:00,36.22,36.24,36.18,36.2,55239.0,36.22,36.24,36.18,36.2,55239.0
2022-07-25 13:20:00,36.2,36.2,36.1,36.15,44062.0,36.2,36.2,36.1,36.15,44062.0
2022-07-25 13:25:00,36.16,36.16,36.07,36.09,40869.0,36.16,36.16,36.07,36.09,40869.0
2022-07-25 13:30:00,36.09,36.18,36.09,36.17,42325.0,36.09,36.18,36.09,36.17,42325.0
2022-07-25 13:35:00,36.16,36.2,36.09,36.1,48863.0,36.16,36.2,36.09,36.1,48863.0
2022-07-25 13:40:00,36.11,36.15,36.03,36.04,71582.0,36.11,36.15,36.03,36.04,71582.0
2022-07-25 13:45:00,36.04,36.09,36.03,36.04,45395.0,36.04,36.09,36.03,36.04,45395.0
2022-07-25 13:50:00,36.03,36.05,35.96,36.0,66107.0,36.03,36.05,35.96,36.0,66107.0
2022-07-25 13:55:00,36.0,36.01,35.93,35.94,49093.0,36.0,36.01,35.93,35.94,49093.0
2022-07-25 14:00:00,35.94,35.95,35.89,35.91,36349.0,35.94,35.95,35.89,35.91,36349.0
2022-07-25 14:05:00,35.91,35.96,35.88,35.89,42245.0,35.91,35.96,35.88,35.89,42245.0
2022-07-25 14:10:00,35.9,35.97,35.89,35.93,47795.0,35.9,35.97,35.89,35.93,47795.0
2022-07-25 14:15:00,35.94,36.0,35.93,35.99,47195.0,35.94,36.0,35.93,35.99,47195.0
2022-07-25 14:20:00,35.99,36.03,35.91,36.01,50240.0,35.99,36.03,35.91,36.01,50240.0
2022-07-25 14:25:00,36.01,36.02,35.96,36.01,31504.0,36.01,36.02,35.96,36.01,31504.0
2022-07-25 14:30:00,36.01,36.11,35.99,36.11,32904.0,36.01,36.11,35.99,36.11,32904.0
2022-07-25 14:35:00,36.11,36.18,36.1,36.16,52776.0,36.11,36.18,36.1,36.16,52776.0
2022-07-25 14:40:00,36.16,36.2,36.13,36.17,62955.0,36.16,36.2,36.13,36.17,62955.0
2022-07-25 14:45:00,36.17,36.2,36.13,36.17,62236.0,36.17,36.2,36.13,36.17,62236.0
2022-07-25 14:50:00,36.16,36.18,36.12,36.14,47361.0,36.16,36.18,36.12,36.14,47361.0
2022-07-25 14:55:00,36.14,36.14,36.02,36.05,73512.0,36.14,36.14,36.02,36.05,73512.0
2022-07-25 15:00:00,36.05,36.08,35.98,36.0,62065.0,36.05,36.08,35.98,36.0,62065.0
2022-07-25 15:05:00,36.0,36.06,35.99,36.05,78649.0,36.0,36.06,35.99,36.05,78649.0
2022-07-25 15:10:00,36.05,36.1,36.03,36.08,52821.0,36.05,36.1,36.03,36.08,52821.0
2022-07-25 15:15:00,36.08,36.1,36.03,36.09,47505.0,36.08,36.1,36.03,36.09,47505.0
2022-07-25 15:20:00,36.09,36.17,36.09,36.16,59940.0,36.09,36.17,36.09,36.16,59940.0
2022-07-25 15:25:00,36.16,36.18,36.12,36.13,72889.0,36.16,36.18,36.12,36.13,72889.0
2022-07-25 15:30:00,36.13,36.21,36.09,36.21,120937.0,36.13,36.21,36.09,36.21,120937.0
2022-07-25 15:35:00,36.2,36.3,36.19,36.3,116312.0,36.2,36.3,36.19,36.3,116312.0
2022-07-25 15:40:00,36.28,36.31,36.24,36.3,151052.0,36.28,36.31,36.24,36.3,151052.0
2022-07-25 15:45:00,36.3,36.33,36.26,36.3,146754.0,36.3,36.33,36.26,36.3,146754.0
2022-07-25 15:50:00,36.3,36.39,36.27,36.36,247694.0,36.3,36.39,36.27,36.36,247694.0
2022-07-25 15:55:00,36.36,36.41,36.32,36.32,417746.0,36.36,36.41,36.32,36.32,417746.0
2022-07-26 09:30:00,35.76,35.8,35.48,35.63,396699.0,35.76,35.8,35.48,35.63,396699.0
2022-07-26 09:35:00,35.62,35.86,35.56,35.68,209391.0,35.62,35.86,35.56,35.68,209391.0
2022-07-26 09:40:00,35.68,35.82,35.57,35.63,186415.0,35.68,35.82,35.57,35.63,186415.0
2022-07-26 09:45:00,35.63,35.79,35.47,35.79,217506.0,35.63,35.79,35.47,35.79,217506.0
2022-07-26 09:50:00,35.79,36.05,35.79,35.93,169230.0,35.79,36.05,35.79,35.93,169230.0
2022-07-26 09:55:00,35.92,35.96,35.71,35.76,91322.0,35.92,35.96,35.71,35.76,91322.0
2022-07-26 10:00:00,35.75,35.79,35.62,35.7,139726.0,35.75,35.79,35.62,35.7,139726.0
2022-07-26 10:05:00,35.7,35.86,35.66,35.76,78189.0,35.7,35.86,35.66,35.76,78189.0
2022-07-26 10:10:00,35.78,35.87,35.6,35.67,112772.0,35.78,35.87,35.6,35.67,112772.0
2022-07-26 10:15:00,35.65,35.69,35.59,35.64,118169.0,35.65,35.69,35.59,35.64,118169.0
2022-07-26 10:20:00,35.64,35.66,35.46,35.6,169226.0,35.64,35.66,35.46,35.6,169226.0
2022-07-26 10:25:00,35.61,35.73,35.6,35.73,62076.0,35.61,35.73,35.6,35.73,62076.0
2022-07-26 10:30:00,35.73,35.84,35.67,35.82,83974.0,35.73,35.84,35.67,35.82,83974.0
2022-07-26 10:35:00,35.82,35.93,35.78,35.89,49276.0,35.82,35.93,35.78,35.89,49276.0
2022-07-26 10:40:00,35.89,35.94,35.83,35.9,47942.0,35.89,35.94,35.83,35.9,47942.0
2022-07-26 10:45:00,35.9,35.93,35.85,35.87,45330.0,35.9,35.93,35.85,35.87,45330.0
2022-07-26 10:50:00,35.86,35.9,35.76,35.79,99887.0,35.86,35.9,35.76,35.79,99887.0
2022-07-26 10:55:00,35.79,36.0,35.78,36.0,110973.0,35.79,36.0,35.78,36.0,110973.0
2022-07-26 11:00:00,36.0,36.14,35.99,35.99,100974.0,36.0,36.14,35.99,35.99,100974.0
2022-07-26 11:05:00,36.0,36.0,35.92,35.93,62557.0,36.0,36.0,35.92,35.93,62557.0
2022-07-26 11:10:00,35.94,36.07,35.92,36.05,47935.0,35.94,36.07,35.92,36.05,47935.0
2022-07-26 11:15:00,36.07,36.08,36.02,36.06,44952.0,36.07,36.08,36.02,36.06,44952.0
2022-07-26 11:20:00,36.05,36.05,35.89,35.91,50671.0,36.05,36.05,35.89,35.91,50671.0
2022-07-26 11:25:00,35.91,35.94,35.83,35.83,55330.0,35.91,35.94,35.83,35.83,55330.0
2022-07-26 11:30:00,35.83,35.83,35.74,35.81,59697.0,35.83,35.83,35.74,35.81,59697.0
2022-07-26 11:35:00,35.8,35.84,35.77,35.83,47725.0,35.8,35.84,35.77,35.83,47725.0
2022-07-26 11:40:00,35.82,35.84,35.79,35.8,26769.0,35.82,35.84,35.79,35.8,26769.0
2022-07-26 11:45:00,35.8,35.82,35.72,35.72,37999.0,35.8,35.82,35.72,35.72,37999.0
2022-07-26 11:50:00,35.73,35.75,35.63,35.69,50324.0,35.73,35.75,35.63,35.69,50324.0
2022-07-26 11:55:00,35.69,35.72,35.66,35.7,56050.0,35.69,35.72,35.66,35.7,56050.0
2022-07-26 12:00:00,35.7,35.77,35.7,35.76,52708.0,35.7,35.77,35.7,35.76,52708.0
2022-07-26 12:05:00,35.76,35.79,35.74,35.78,51321.0,35.76,35.79,35.74,35.78,51321.0
2022-07-26 12:10:00,35.78,35.8,35.74,35.76,99365.0,35.78,35.8,35.74,35.76,99365.0
2022-07-26 12:15:00,35.77,35.87,35.76,35.81,49793.0,35.77,35.87,35.76,35.81,49793.0
2022-07-26 12:20:00,35.82,35.88,35.78,35.85,68815.0,35.82,35.88,35.78,35.85,68815.0
2022-07-26 12:25:00,35.87,35.91,35.83,35.87,49466.0,35.87,35.91,35.83,35.87,49466.0
2022-07-26 12:30:00,35.88,35.95,35.86,35.93,61621.0,35.88,35.95,35.86,35.93,61621.0
2022-07-26 12:35:00,35.94,36.0,35.91,35.99,51023.0,35.94,36.0,35.91,35.99,51023.0
2022-07-26 12:40:00,35.99,35.99,35.85,35.85,53304.0,35.99,35.99,35.85,35.85,53304.0
2022-07-26 12:45:00,35.85,35.92,35.85,35.9,35666.0,35.85,35.92,35.85,35.9,35666.0
2022-07-26 12:50:00,35.91,35.99,35.9,35.98,43654.0,35.91,35.99,35.9,35.98,43654.0
2022-07-26 12:55:00,35.98,36.05,35.93,36.04,53076.0,35.98,36.05,35.93,36.04,53076.0
2022-07-26 13:00:00,36.03,36.04,35.96,36.01,37252.0,36.03,36.04,35.96,36.01,37252.0
2022-07-26 13:05:00,36.01,36.02,35.97,36.02,21502.0,36.01,36.02,35.97,36.02,21502.0
2022-07-26 13:10:00,36.02,36.05,35.9,35.9,41719.0,36.02,36.05,35.9,35.9,41719.0
2022-07-26 13:15:00,35.91,35.97,35.87,35.95,25067.0,35.91,35.97,35.87,35.95,25067.0
2022-07-26 13:20:00,35.95,36.03,35.93,36.0,79253.0,35.95,36.03,35.93,36.0,79253.0
2022-07-26 13:25:00,36.0,36.0,35.94,35.95,21897.0,36.0,36.0,35.94,35.95,21897.0
2022-07-26 13:30:00,35.95,35.96,35.85,35.85,37549.0,35.95,35.96,35.85,35.85,37549.0
2022-07-26 13:35:00,35.85,35.89,35.84,35.85,76903.0,35.85,35.89,35.84,35.85,76903.0
2022-07-26 13:40:00,35.85,35.87,35.82,35.83,52903.0,35.85,35.87,35.82,35.83,52903.0
2022-07-26 13:45:00,35.83,35.84,35.77,35.83,46677.0,35.83,35.84,35.77,35.83,46677.0
2022-07-26 13:50:00,35.84,35.86,35.81,35.85,28762.0,35.84,35.86,35.81,35.85,28762.0
2022-07-26 13:55:00,35.86,35.87,35.77,35.77,32779.0,35.86,35.87,35.77,35.77,32779.0
2022-07-26 14:00:00,35.77,35.9,35.77,35.88,72300.0,35.77,35.9,35.77,35.88,72300.0
2022-07-26 14:05:00,35.88,35.91,35.77,35.78,48108.0,35.88,35.91,35.77,35.78,48108.0
2022-07-26 14:10:00,35.8,35.82,35.75,35.79,27617.0,35.8,35.82,35.75,35.79,27617.0
2022-07-26 14:15:00,35.8,35.8,35.72,35.72,29067.0,35.8,35.8,35.72,35.72,29067.0
2022-07-26 14:20:00,35.72,35.74,35.66,35.69,45798.0,35.72,35.74,35.66,35.69,45798.0
2022-07-26 14:25:00,35.69,35.71,35.61,35.61,39039.0,35.69,35.71,35.61,35.61,39039.0
2022-07-26 14:30:00,35.61,35.64,35.58,35.61,35277.0,35.61,35.64,35.58,35.61,35277.0
2022-07-26 14:35:00,35.6,35.62,35.54,35.55,36104.0,35.6,35.62,35.54,35.55,36104.0
2022-07-26 14:40:00,35.55,35.57,35.52,35.54,34892.0,35.55,35.57,35.52,35.54,34892.0
2022-07-26 14:45:00,35.52,35.52,35.48,35.48,66188.0,35.52,35.52,35.48,35.48,66188.0
2022-07-26 14:50:00,35.49,35.57,35.48,35.54,77177.0,35.49,35.57,35.48,35.54,77177.0
2022-07-26 14:55:00,35.53,35.54,35.49,35.54,46864.0,35.53,35.54,35.49,35.54,46864.0
2022-07-26 15:00:00,35.54,35.54,35.4,35.41,130221.0,35.54,35.54,35.4,35.41,130221.0
2022-07-26 15:05:00,35.42,35.43,35.36,35.39,116136.0,35.42,35.43,35.36,35.39,116136.0
2022-07-26 15:10:00,35.38,35.46,35.37,35.45,76159.0,35.38,35.46,35.37,35.45,76159.0
2022-07-26 15:15:00,35.45,35.49,35.43,35.45,72977.0,35.45,35.49,35.43,35.45,72977.0
2022-07-26 15:20:00,35.45,35.48,35.43,35.44,42516.0,35.45,35.48,35.43,35.44,42516.0
2022-07-26 15:25:00,35.45,35.47,35.42,35.45,62629.0,35.45,35.47,35.42,35.45,62629.0
2022-07-26 15:30:00,35.45,35.49,35.4,35.48,87069.0,35.45,35.49,35.4,35.48,87069.0
2022-07-26 15:35:00,35.48,35.49,35.45,35.49,96423.0,35.48,35.49,35.45,35.49,96423.0
2022-07-26 15:40:00,35.49,35.49,35.38,35.4,110574.0,35.49,35.49,35.38,35.4,110574.0
2022-07-26 15:45:00,35.4,35.41,35.28,35.33,240507.0,35.4,35.41,35.28,35.33,240507.0
2022-07-26 15:50:00,35.33,35.38,35.27,35.32,215525.0,35.33,35.38,35.27,35.32,215525.0
2022-07-26 15:55:00,35.33,35.38,35.3,35.34,420177.0,35.33,35.38,35.3,35.34,420177.0
2022-07-27 09:30:00,36.18,36.32,35.71,35.79,420567.0,36.18,36.32,35.71,35.79,420567.0
2022-07-27 09:35:00,35.8,35.93,35.52,35.6,202135.0,35.8,35.93,35.52,35.6,202135.0
2022-07-27 09:40:00,35.6,35.91,35.56,35.83,163031.0,35.6,35.91,35.56,35.83,163031.0
2022-07-27 09:45:00,35.85,35.87,35.67,35.82,102617.0,35.85,35.87,35.67,35.82,102617.0
2022-07-27 09:50:00,35.84,36.01,35.77,35.85,189513.0,35.84,36.01,35.77,35.85,189513.0
2022-07-27 09:55:00,35.87,35.96,35.65,35.68,148977.0,35.87,35.96,35.65,35.68,148977.0
2022-07-27 10:00:00,35.68,35.74,35.58,35.65,99464.0,35.68,35.74,35.58,35.65,99464.0
2022-07-27 10:05:00,35.66,35.74,35.53,35.53,93388.0,35.66,35.74,35.53,35.53,93388.0
2022-07-27 10:10:00,35.53,35.56,35.37,35.39,190186.0,35.53,35.56,35.37,35.39,190186.0
2022-07-27 10:15:00,35.39,35.48,35.34,35.41,164291.0,35.39,35.48,35.34,35.41,164291.0
2022-07-27 10:20:00,35.41,35.45,35.32,35.33,148451.0,35.41,35.45,35.32,35.33,148451.0
2022-07-27 10:25:00,35.33,35.45,35.29,35.43,120929.0,35.33,35.45,35.29,35.43,120929.0
2022-07-27 10:30:00,35.43,35.54,35.4,35.47,172190.0,35.43,35.54,35.4,35.47,172190.0
2022-07-27 10:35:00,35.48,35.54,35.45,35.54,85081.0,35.48,35.54,35.45,35.54,85081.0
2022-07-27 10:40:00,35.54,35.55,35.44,35.48,57089.0,35.54,35.55,35.44,35.48,57089.0
2022-07-27 10:45:00,35.48,35.52,35.46,35.48,60060.0,35.48,35.52,35.46,35.48,60060.0
2022-07-27 10:50:00,35.48,35.62,35.48,35.6,46533.0,35.48,35.62,35.48,35.6,46533.0
2022-07-27 10:55:00,35.61,35.65,35.55,35.63,48839.0,35.61,35.65,35.55,35.63,48839.0
2022-07-27 11:00:00,35.63,35.66,35.57,35.57,38372.0,35.63,35.66,35.57,35.57,38372.0
2022-07-27 11:05:00,35.58,35.58,35.37,35.39,97088.0,35.58,35.58,35.37,35.39,97088.0
2022-07-27 11:10:00,35.39,35.45,35.35,35.44,100689.0,35.39,35.45,35.35,35.44,100689.0
2022-07-27 11:15:00,35.44,35.44,35.36,35.38,65526.0,35.44,35.44,35.36,35.38,65526.0
2022-07-27 11:20:00,35.38,35.39,35.33,35.37,72979.0,35.38,35.39,35.33,35.37,72979.0
2022-07-27 11:25:00,35.38,35.49,35.36,35.46,69102.0,35.38,35.49,35.36,35.46,69102.0
2022-07-27 11:30:00,35.46,35.62,35.46,35.58,169588.0,35.46,35.62,35.46,35.58,169588.0
2022-07-27 11:35:00,35.58,35.62,35.52,35.58,69611.0,35.58,35.62,35.52,35.58,69611.0
2022-07-27 11:40:00,35.57,35.66,35.56,35.64,64949.0,35.57,35.66,35.56,35.64,64949.0
2022-07-27 11:45:00,35.62,35.67,35.59,35.66,41587.0,35.62,35.67,35.59,35.66,41587.0
2022-07-27 11:50:00,35.66,35.7,35.64,35.65,71366.0,35.66,35.7,35.64,35.65,71366.0
2022-07-27 11:55:00,35.67,35.75,35.65,35.72,96499.0,35.67,35.75,35.65,35.72,96499.0
2022-07-27 12:00:00,35.73,35.81,35.72,35.79,88581.0,35.73,35.81,35.72,35.79,88581.0
2022-07-27 12:05:00,35.79,35.82,35.75,35.76,77722.0,35.79,35.82,35.75,35.76,77722.0
2022-07-27 12:10:00,35.77,35.78,35.66,35.75,64606.0,35.77,35.78,35.66,35.75,64606.0
2022-07-27 12:15:00,35.75,35.78,35.73,35.76,38458.0,35.75,35.78,35.73,35.76,38458.0
2022-07-27 12:20:00,35.75,35.82,35.74,35.79,64293.0,35.75,35.82,35.74,35.79,64293.0
2022-07-27 12:25:00,35.79,35.82,35.75,35.81,41724.0,35.79,35.82,35.75,35.81,41724.0
2022-07-27 12:30:00,35.8,35.81,35.72,35.77,82672.0,35.8,35.81,35.72,35.77,82672.0
2022-07-27 12:35:00,35.77,35.78,35.71,35.73,37188.0,35.77,35.78,35.71,35.73,37188.0
2022-07-27 12:40:00,35.72,35.79,35.72,35.74,31496.0,35.72,35.79,35.72,35.74,31496.0
2022-07-27 12:45:00,35.74,35.83,35.73,35.81,30755.0,35.74,35.83,35.73,35.81,30755.0
2022-07-27 12:50:00,35.81,35.81,35.75,35.77,36680.0,35.81,35.81,35.75,35.77,36680.0
2022-07-27 12:55:00,35.77,35.79,35.71,35.72,39388.0,35.77,35.79,35.71,35.72,39388.0
2022-07-27 13:00:00,35.73,35.75,35.67,35.7,29248.0,35.73,35.75,35.67,35.7,29248.0
2022-07-27 13:05:00,35.7,35.72,35.69,35.71,25563.0,35.7,35.72,35.69,35.71,25563.0
2022-07-27 13:10:00,35.7,35.72,35.64,35.72,48607.0,35.7,35.72,35.64,35.72,48607.0
2022-07-27 13:15:00,35.71,35.76,35.7,35.71,38928.0,35.71,35.76,35.7,35.71,38928.0
2022-07-27 13:20:00,35.72,35.76,35.72,35.74,25328.0,35.72,35.76,35.72,35.74,25328.0
2022-07-27 13:25:00,35.75,35.83,35.74,35.81,40491.0,35.75,35.83,35.74,35.81,40491.0
2022-07-27 13:30:00,35.82,35.87,35.77,35.77,70674.0,35.82,35.87,35.77,35.77,70674.0
2022-07-27 13:35:00,35.77,35.79,35.74,35.77,32235.0,35.77,35.79,35.74,35.77,32235.0
2022-07-27 13:40:00,35.77,35.78,35.71,35.76,38632.0,35.77,35.78,35.71,35.76,38632.0
2022-07-27 13:45:00,35.76,35.85,35.72,35.83,49116.0,35.76,35.85,35.72,35.83,49116.0
2022-07-27 13:50:00,35.83,35.91,35.82,35.88,49890.0,35.83,35.91,35.82,35.88,49890.0
2022-07-27 13:55:00,35.88,35.93,35.86,35.9,65861.0,35.88,35.93,35.86,35.9,65861.0
2022-07-27 14:00:00,35.9,36.1,35.83,35.99,213338.0,35.9,36.1,35.83,35.99,213338.0
2022-07-27 14:05:00,35.99,35.99,35.8,35.84,58044.0,35.99,35.99,35.8,35.84,58044.0
2022-07-27 14:10:00,35.83,36.02,35.79,35.98,81881.0,35.83,36.02,35.79,35.98,81881.0
2022-07-27 14:15:00,35.99,36.17,35.98,36.15,138613.0,35.99,36.17,35.98,36.15,138613.0
2022-07-27 14:20:00,36.16,36.16,36.02,36.05,87702.0,36.16,36.16,36.02,36.05,87702.0
2022-07-27 14:25:00,36.05,36.22,36.05,36.12,92843.0,36.05,36.22,36.05,36.12,92843.0
2022-07-27 14:30:00,36.12,36.18,35.94,36.0,128545.0,36.12,36.18,35.94,36.0,128545.0
2022-07-27 14:35:00,36.01,36.37,36.0,36.36,237349.0,36.01,36.37,36.0,36.36,237349.0
2022-07-27 14:40:00,36.37,36.49,36.34,36.45,224975.0,36.37,36.49,36.34,36.45,224975.0
2022-07-27 14:45:00,36.47,36.48,36.29,36.33,182962.0,36.47,36.48,36.29,36.33,182962.0
2022-07-27 14:50:00,36.35,36.45,36.3,36.31,179075.0,36.35,36.45,36.3,36.31,179075.0
2022-07-27 14:55:00,36.32,36.4,36.24,36.34,135754.0,36.32,36.4,36.24,36.34,135754.0
2022-07-27 15:00:00,36.34,36.41,36.27,36.4,107202.0,36.34,36.41,36.27,36.4,107202.0
2022-07-27 15:05:00,36.4,36.4,36.28,36.34,84415.0,36.4,36.4,36.28,36.34,84415.0
2022-07-27 15:10:00,36.34,36.39,36.28,36.38,126711.0,36.34,36.39,36.28,36.38,126711.0
2022-07-27 15:15:00,36.38,36.44,36.36,36.44,72818.0,36.38,36.44,36.36,36.44,72818.0
2022-07-27 15:20:00,36.44,36.55,36.4,36.55,138749.0,36.44,36.55,36.4,36.55,138749.0
2022-07-27 15:25:00,36.54,36.64,36.53,36.64,143267.0,36.54,36.64,36.53,36.64,143267.0
2022-07-27 15:30:00,36.64,36.74,36.62,36.71,157099.0,36.64,36.74,36.62,36.71,157099.0
2022-07-27 15:35:00,36.71,36.71,36.55,36.57,150115.0,36.71,36.71,36.55,36.57,150115.0
2022-07-27 15:40:00,36.57,36.63,36.53,36.61,126371.0,36.57,36.63,36.53,36.61,126371.0
2022-07-27 15:45:00,36.6,36.64,36.59,36.61,171766.0,36.6,36.64,36.59,36.61,171766.0
2022-07-27 15:50:00,36.6,36.64,36.48,36.52,311723.0,36.6,36.64,36.48,36.52,311723.0
2022-07-27 15:55:00,36.53,36.56,36.38,36.4,521896.0,36.53,36.56,36.38,36.4,521896.0
2022-07-28 09:30:00,35.86,36.55,35.78,36.51,518605.0,35.86,36.55,35.78,36.51,518605.0
2022-07-28 09:35:00,36.52,36.75,36.48,36.51,330181.0,36.52,36.75,36.48,36.51,330181.0
2022-07-28 09:40:00,36.51,36.84,36.37,36.4,264783.0,36.51,36.84,36.37,36.4,264783.0
2022-07-28 09:45:00,36.43,36.56,36.18,36.52,235100.0,36.43,36.56,36.18,36.52,235100.0
2022-07-28 09:50:00,36.52,36.55,36.06,36.19,152265.0,36.52,36.55,36.06,36.19,152265.0
2022-07-28 09:55:00,36.19,36.21,35.98,36.01,144577.0,36.19,36.21,35.98,36.01,144577.0
2022-07-28 10:00:00,36.02,36.09,35.84,35.87,154886.0,36.02,36.09,35.84,35.87,154886.0
2022-07-28 10:05:00,35.86,35.9,35.66,35.71,124566.0,35.86,35.9,35.66,35.71,124566.0
2022-07-28 10:10:00,35.71,35.78,35.51,35.55,164798.0,35.71,35.78,35.51,35.55,164798.0
2022-07-28 10:15:00,35.57,35.63,35.48,35.54,279421.0,35.57,35.63,35.48,35.54,279421.0
2022-07-28 10:20:00,35.54,35.63,35.47,35.56,83580.0,35.54,35.63,35.47,35.56,83580.0
2022-07-28 10:25:00,35.56,35.59,35.43,35.57,104482.0,35.56,35.59,35.43,35.57,104482.0
2022-07-28 10:30:00,35.57,35.57,35.4,35.51,96153.0,35.57,35.57,35.4,35.51,96153.0
2022-07-28 10:35:00,35.51,35.75,35.51,35.7,104264.0,35.51,35.75,35.51,35.7,104264.0
2022-07-28 10:40:00,35.7,35.71,35.62,35.67,84868.0,35.7,35.71,35.62,35.67,84868.0
2022-07-28 10:45:00,35.66,35.84,35.64,35.83,105471.0,35.66,35.84,35.64,35.83,105471.0
2022-07-28 10:50:00,35.84,35.9,35.8,35.9,95736.0,35.84,35.9,35.8,35.9,95736.0
2022-07-28 10:55:00,35.9,35.96,35.81,35.96,134193.0,35.9,35.96,35.81,35.96,134193.0
2022-07-28 11:00:00,35.96,36.08,35.93,35.99,138150.0,35.96,36.08,35.93,35.99,138150.0
2022-07-28 11:05:00,36.0,36.1,35.97,36.06,127702.0,36.0,36.1,35.97,36.06,127702.0
2022-07-28 11:10:00,36.05,36.09,36.01,36.05,91641.0,36.05,36.09,36.01,36.05,91641.0
2022-07-28 11:15:00,36.05,36.12,36.0,36.07,81878.0,36.05,36.12,36.0,36.07,81878.0
2022-07-28 11:20:00,36.08,36.2,36.05,36.16,81063.0,36.08,36.2,36.05,36.16,81063.0
2022-07-28 11:25:00,36.16,36.29,36.15,36.27,80653.0,36.16,36.29,36.15,36.27,80653.0
2022-07-28 11:30:00,36.27,36.29,36.19,36.27,64819.0,36.27,36.29,36.19,36.27,64819.0
2022-07-28 11:35:00,36.27,36.39,36.19,36.34,55308.0,36.27,36.39,36.19,36.34,55308.0
2022-07-28 11:40:00,36.33,36.45,36.32,36.44,83001.0,36.33,36.45,36.32,36.44,83001.0
2022-07-28 11:45:00,36.43,36.47,36.3,36.34,112695.0,36.43,36.47,36.3,36.34,112695.0
2022-07-28 11:50:00,36.35,36.36,36.27,36.29,58054.0,36.35,36.36,36.27,36.29,58054.0
2022-07-28 11:55:00,36.29,36.36,36.26,36.29,67594.0,36.29,36.36,36.26,36.29,67594.0
2022-07-28 12:00:00,36.3,36.36,36.27,36.32,61443.0,36.3,36.36,36.27,36.32,61443.0
2022-07-28 12:05:00,36.31,36.32,36.18,36.18,48261.0,36.31,36.32,36.18,36.18,48261.0
2022-07-28 12:10:00,36.19,36.32,36.16,36.28,45122.0,36.19,36.32,36.16,36.28,45122.0
2022-07-28 12:15:00,36.28,36.28,36.22,36.23,36337.0,36.28,36.28,36.22,36.23,36337.0
2022-07-28 12:20:00,36.22,36.34,36.19,36.33,54825.0,36.22,36.34,36.19,36.33,54825.0
2022-07-28 12:25:00,36.32,36.43,36.28,36.42,32165.0,36.32,36.43,36.28,36.42,32165.0
2022-07-28 12:30:00,36.43,36.49,36.38,36.41,58918.0,36.43,36.49,36.38,36.41,58918.0
2022-07-28 12:35:00,36.41,36.48,36.4,36.45,40150.0,36.41,36.48,36.4,36.45,40150.0
2022-07-28 12:40:00,36.44,36.44,36.3,36.31,32035.0,36.44,36.44,36.3,36.31,32035.0
2022-07-28 12:45:00,36.31,36.33,36.25,36.26,60268.0,36.31,36.33,36.25,36.26,60268.0
2022-07-28 12:50:00,36.26,36.32,36.22,36.31,38376.0,36.26,36.32,36.22,36.31,38376.0
2022-07-28 12:55:00,36.32,36.35,36.26,36.28,66673.0,36.32,36.35,36.26,36.28,66673.0
2022-07-28 13:00:00,36.29,36.32,36.19,36.19,51909.0,36.29,36.32,36.19,36.19,51909.0
2022-07-28 13:05:00,36.19,36.26,36.15,36.25,75301.0,36.19,36.26,36.15,36.25,75301.0
2022-07-28 13:10:00,36.26,36.31,36.24,36.29,50467.0,36.26,36.31,36.24,36.29,50467.0
2022-07-28 13:15:00,36.3,36.37,36.29,36.34,31431.0,36.3,36.37,36.29,36.34,31431.0
2022-07-28 13:20:00,36.35,36.46,36.35,36.4,55500.0,36.35,36.46,36.35,36.4,55500.0
2022-07-28 13:25:00,36.4,36.43,36.36,36.39,34299.0,36.4,36.43,36.36,36.39,34299.0
2022-07-28 13:30:00,36.39,36.44,36.36,36.44,35758.0,36.39,36.44,36.36,36.44,35758.0
2022-07-28 13:35:00,36.44,36.47,36.38,36.4,67287.0,36.44,36.47,36.38,36.4,67287.0
2022-07-28 13:40:00,36.4,36.47,36.35,36.37,40794.0,36.4,36.47,36.35,36.37,40794.0
2022-07-28 13:45:00,36.37,36.41,36.34,36.37,38911.0,36.37,36.41,36.34,36.37,38911.0
2022-07-28 13:50:00,36.35,36.36,36.25,36.26,48506.0,36.35,36.36,36.25,36.26,48506.0
2022-07-28 13:55:00,36.26,36.33,36.26,36.29,73106.0,36.26,36.33,36.26,36.29,73106.0
2022-07-28 14:00:00,36.3,36.32,36.26,36.29,34817.0,36.3,36.32,36.26,36.29,34817.0
2022-07-28 14:05:00,36.28,36.29,36.22,36.23,42446.0,36.28,36.29,36.22,36.23,42446.0
2022-07-28 14:10:00,36.23,36.27,36.18,36.2,70632.0,36.23,36.27,36.18,36.2,70632.0
2022-07-28 14:15:00,36.2,36.3,36.19,36.23,62624.0,36.2,36.3,36.19,36.23,62624.0
2022-07-28 14:20:00,36.24,36.26,36.2,36.23,46233.0,36.24,36.26,36.2,36.23,46233.0
2022-07-28 14:25:00,36.23,36.28,36.21,36.27,33202.0,36.23,36.28,36.21,36.27,33202.0
2022-07-28 14:30:00,36.27,36.37,36.26,36.36,62316.0,36.27,36.37,36.26,36.36,62316.0
2022-07-28 14:35:00,36.36,36.41,36.35,36.4,66975.0,36.36,36.41,36.35,36.4,66975.0
2022-07-28 14:40:00,36.39,36.42,36.36,36.39,29632.0,36.39,36.42,36.36,36.39,29632.0
2022-07-28 14:45:00,36.39,36.43,36.37,36.41,24989.0,36.39,36.43,36.37,36.41,24989.0
2022-07-28 14:50:00,36.41,36.47,36.39,36.47,69419.0,36.41,36.47,36.39,36.47,69419.0
2022-07-28 14:55:00,36.47,36.5,36.44,36.5,87531.0,36.47,36.5,36.44,36.5,87531.0
2022-07-28 15:00:00,36.5,36.59,36.48,36.57,65944.0,36.5,36.59,36.48,36.57,65944.0
2022-07-28 15:05:00,36.58,36.62,36.53,36.56,93986.0,36.58,36.62,36.53,36.56,93986.0
2022-07-28 15:10:00,36.57,36.61,36.55,36.61,63545.0,36.57,36.61,36.55,36.61,63545.0
2022-07-28 15:15:00,36.61,36.63,36.56,36.63,85934.0,36.61,36.63,36.56,36.63,85934.0
2022-07-28 15:20:00,36.62,36.74,36.62,36.73,152431.0,36.62,36.74,36.62,36.73,152431.0
2022-07-28 15:25:00,36.73,36.74,36.66,36.73,113435.0,36.73,36.74,36.66,36.73,113435.0
2022-07-28 15:30:00,36.73,36.75,36.69,36.74,137883.0,36.73,36.75,36.69,36.74,137883.0
2022-07-28 15:35:00,36.74,36.75,36.66,36.68,76386.0,36.74,36.75,36.66,36.68,76386.0
2022-07-28 15:40:00,36.68,36.73,36.63,36.73,114932.0,36.68,36.73,36.63,36.73,114932.0
2022-07-28 15:45:00,36.72,36.75,36.68,36.75,270137.0,36.72,36.75,36.68,36.75,270137.0
2022-07-28 15:50:00,36.75,36.82,36.74,36.81,361652.0,36.75,36.82,36.74,36.81,361652.0
2022-07-28 15:55:00,36.8,36.85,36.71,36.74,478766.0,36.8,36.85,36.71,36.74,478766.0
2022-07-29 09:30:00,36.52,36.69,36.33,36.56,312510.0,36.52,36.69,36.33,36.56,312510.0
2022-07-29 09:35:00,36.56,36.59,36.27,36.34,138740.0,36.56,36.59,36.27,36.34,138740.0
2022-07-29 09:40:00,36.31,36.51,36.31,36.36,140250.0,36.31,36.51,36.31,36.36,140250.0
2022-07-29 09:45:00,36.35,36.47,36.25,36.26,123202.0,36.35,36.47,36.25,36.26,123202.0
2022-07-29 09:50:00,36.25,36.75,36.24,36.68,190042.0,36.25,36.75,36.24,36.68,190042.0
2022-07-29 09:55:00,36.67,36.78,36.6,36.72,95652.0,36.67,36.78,36.6,36.72,95652.0
2022-07-29 10:00:00,36.71,36.92,36.69,36.79,173224.0,36.71,36.92,36.69,36.79,173224.0
2022-07-29 10:05:00,36.79,36.89,36.71,36.78,123795.0,36.79,36.89,36.71,36.78,123795.0
2022-07-29 10:10:00,36.78,36.88,36.7,36.83,103590.0,36.78,36.88,36.7,36.83,103590.0
2022-07-29 10:15:00,36.84,36.97,36.82,36.93,116413.0,36.84,36.97,36.82,36.93,116413.0
2022-07-29 10:20:00,36.93,36.99,36.88,36.98,118371.0,36.93,36.99,36.88,36.98,118371.0
2022-07-29 10:25:00,36.97,37.0,36.88,36.89,97364.0,36.97,37.0,36.88,36.89,97364.0
2022-07-29 10:30:00,36.9,36.95,36.8,36.83,88073.0,36.9,36.95,36.8,36.83,88073.0
2022-07-29 10:35:00,36.82,36.91,36.79,36.9,59945.0,36.82,36.91,36.79,36.9,59945.0
2022-07-29 10:40:00,36.91,37.12,36.91,37.03,149138.0,36.91,37.12,36.91,37.03,149138.0
2022-07-29 10:45:00,37.02,37.08,36.96,36.98,107227.0,37.02,37.08,36.96,36.98,107227.0
2022-07-29 10:50:00,36.98,37.06,36.97,36.98,75947.0,36.98,37.06,36.97,36.98,75947.0
2022-07-29 10:55:00,36.99,37.06,36.91,36.94,66719.0,36.99,37.06,36.91,36.94,66719.0
2022-07-29 11:00:00,36.94,37.01,36.81,36.83,49663.0,36.94,37.01,36.81,36.83,49663.0
2022-07-29 11:05:00,36.82,36.89,36.8,36.85,38180.0,36.82,36.89,36.8,36.85,38180.0
2022-07-29 11:10:00,36.84,36.87,36.79,36.79,57675.0,36.84,36.87,36.79,36.79,57675.0
2022-07-29 11:15:00,36.79,36.81,36.71,36.8,54195.0,36.79,36.81,36.71,36.8,54195.0
2022-07-29 11:20:00,36.8,36.83,36.62,36.65,101350.0,36.8,36.83,36.62,36.65,101350.0
2022-07-29 11:25:00,36.64,36.66,36.52,36.56,118726.0,36.64,36.66,36.52,36.56,118726.0
2022-07-29 11:30:00,36.55,36.56,36.44,36.49,96449.0,36.55,36.56,36.44,36.49,96449.0
2022-07-29 11:35:00,36.49,36.62,36.48,36.6,75993.0,36.49,36.62,36.48,36.6,75993.0
2022-07-29 11:40:00,36.6,36.74,36.6,36.73,64617.0,36.6,36.74,36.6,36.73,64617.0
2022-07-29 11:45:00,36.73,36.75,36.66,36.67,44546.0,36.73,36.75,36.66,36.67,44546.0
2022-07-29 11:50:00,36.68,36.68,36.61,36.65,23359.0,36.68,36.68,36.61,36.65,23359.0
2022-07-29 11:55:00,36.63,36.63,36.52,36.53,76381.0,36.63,36.63,36.52,36.53,76381.0
2022-07-29 12:00:00,36.53,36.57,36.5,36.54,43983.0,36.53,36.57,36.5,36.54,43983.0
2022-07-29 12:05:00,36.53,36.58,36.44,36.47,75356.0,36.53,36.58,36.44,36.47,75356.0
2022-07-29 12:10:00,36.47,36.56,36.47,36.48,79149.0,36.47,36.56,36.47,36.48,79149.0
2022-07-29 12:15:00,36.49,36.56,36.48,36.53,71522.0,36.49,36.56,36.48,36.53,71522.0
2022-07-29 12:20:00,36.53,36.56,36.49,36.52,25221.0,36.53,36.56,36.49,36.52,25221.0
2022-07-29 12:25:00,36.52,36.56,36.51,36.52,29420.0,36.52,36.56,36.51,36.52,29420.0
2022-07-29 12:30:00,36.53,36.61,36.52,36.6,28942.0,36.53,36.61,36.52,36.6,28942.0
2022-07-29 12:35:00,36.59,36.62,36.53,36.61,49821.0,36.59,36.62,36.53,36.61,49821.0
2022-07-29 12:40:00,36.6,36.65,36.59,36.65,49692.0,36.6,36.65,36.59,36.65,49692.0
2022-07-29 12:45:00,36.64,36.68,36.61,36.66,27563.0,36.64,36.68,36.61,36.66,27563.0
2022-07-29 12:50:00,36.66,36.72,36.65,36.7,31787.0,36.66,36.72,36.65,36.7,31787.0
2022-07-29 12:55:00,36.7,36.76,36.7,36.71,54226.0,36.7,36.76,36.7,36.71,54226.0
2022-07-29 13:00:00,36.7,36.74,36.7,36.71,31298.0,36.7,36.74,36.7,36.71,31298.0
2022-07-29 13:05:00,36.72,36.76,36.7,36.75,39258.0,36.72,36.76,36.7,36.75,39258.0
2022-07-29 13:10:00,36.74,36.74,36.67,36.71,36478.0,36.74,36.74,36.67,36.71,36478.0
2022-07-29 13:15:00,36.72,36.72,36.66,36.68,24941.0,36.72,36.72,36.66,36.68,24941.0
2022-07-29 13:20:00,36.67,36.71,36.66,36.69,25174.0,36.67,36.71,36.66,36.69,25174.0
2022-07-29 13:25:00,36.69,36.74,36.66,36.66,32585.0,36.69,36.74,36.66,36.66,32585.0
2022-07-29 13:30:00,36.66,36.73,36.65,36.66,36517.0,36.66,36.73,36.65,36.66,36517.0
2022-07-29 13:35:00,36.66,36.72,36.65,36.7,50392.0,36.66,36.72,36.65,36.7,50392.0
2022-07-29 13:40:00,36.7,36.77,36.69,36.77,38526.0,36.7,36.77,36.69,36.77,38526.0
2022-07-29 13:45:00,36.76,36.76,36.7,36.73,47824.0,36.76,36.76,36.7,36.73,47824.0
2022-07-29 13:50:00,36.73,36.77,36.72,36.76,33631.0,36.73,36.77,36.72,36.76,33631.0
2022-07-29 13:55:00,36.76,36.79,36.75,36.76,36913.0,36.76,36.79,36.75,36.76,36913.0
2022-07-29 14:00:00,36.75,36.77,36.7,36.75,57072.0,36.75,36.77,36.7,36.75,57072.0
2022-07-29 14:05:00,36.74,36.86,36.72,36.84,63082.0,36.74,36.86,36.72,36.84,63082.0
2022-07-29 14:10:00,36.84,36.85,36.8,36.84,29563.0,36.84,36.85,36.8,36.84,29563.0
2022-07-29 14:15:00,36.84,36.89,36.81,36.89,30749.0,36.84,36.89,36.81,36.89,30749.0
2022-07-29 14:20:00,36.89,36.9,36.85,36.88,39359.0,36.89,36.9,36.85,36.88,39359.0
2022-07-29 14:25:00,36.87,36.9,36.86,36.88,24622.0,36.87,36.9,36.86,36.88,24622.0
2022-07-29 14:30:00,36.88,36.94,36.86,36.91,40892.0,36.88,36.94,36.86,36.91,40892.0
2022-07-29 14:35:00,36.92,36.94,36.89,36.91,78139.0,36.92,36.94,36.89,36.91,78139.0
2022-07-29 14:40:00,36.91,36.93,36.84,36.89,87146.0,36.91,36.93,36.84,36.89,87146.0
2022-07-29 14:45:00,36.89,36.92,36.88,36.9,38466.0,36.89,36.92,36.88,36.9,38466.0
2022-07-29 14:50:00,36.9,36.9,36.8,36.81,44530.0,36.9,36.9,36.8,36.81,44530.0
2022-07-29 14:55:00,36.8,36.83,36.79,36.82,50486.0,36.8,36.83,36.79,36.82,50486.0
2022-07-29 15:00:00,36.82,36.86,36.8,36.85,40695.0,36.82,36.86,36.8,36.85,40695.0
2022-07-29 15:05:00,36.85,36.86,36.81,36.86,42644.0,36.85,36.86,36.81,36.86,42644.0
2022-07-29 15:10:00,36.86,36.91,36.83,36.9,38291.0,36.86,36.91,36.83,36.9,38291.0
2022-07-29 15:15:00,36.89,36.91,36.84,36.89,39887.0,36.89,36.91,36.84,36.89,39887.0
2022-07-29 15:20:00,36.88,36.89,36.85,36.87,42521.0,36.88,36.89,36.85,36.87,42521.0
2022-07-29 15:25:00,36.87,36.92,36.87,36.91,61907.0,36.87,36.92,36.87,36.91,61907.0
2022-07-29 15:30:00,36.91,36.94,36.88,36.89,58161.0,36.91,36.94,36.88,36.89,58161.0
2022-07-29 15:35:00,36.9,36.9,36.85,36.87,91246.0,36.9,36.9,36.85,36.87,91246.0
2022-07-29 15:40:00,36.87,36.88,36.81,36.84,133438.0,36.87,36.88,36.81,36.84,133438.0
2022-07-29 15:45:00,36.84,36.89,36.83,36.88,121260.0,36.84,36.89,36.83,36.88,121260.0
2022-07-29 15:50:00,36.88,36.96,36.8,36.82,284605.0,36.88,36.96,36.8,36.82,284605.0
2022-07-29 15:55:00,36.82,36.82,36.74,36.75,351728.0,36.82,36.82,36.74,36.75,351728.0
2022-08-01 09:30:00,36.69,36.82,36.36,36.64,303111.0,36.69,36.82,36.36,36.64,303111.0
2022-08-01 09:35:00,36.63,36.78,36.42,36.59,343891.0,36.63,36.78,36.42,36.59,343891.0
2022-08-01 09:40:00,36.6,36.75,36.4,36.72,266997.0,36.6,36.75,36.4,36.72,266997.0
2022-08-01 09:45:00,36.72,36.75,36.53,36.61,85626.0,36.72,36.75,36.53,36.61,85626.0
2022-08-01 09:50:00,36.62,36.98,36.57,36.85,139923.0,36.62,36.98,36.57,36.85,139923.0
2022-08-01 09:55:00,36.86,37.09,36.86,37.06,115123.0,36.86,37.09,36.86,37.06,115123.0
2022-08-01 10:00:00,37.05,37.36,37.01,37.35,254720.0,37.05,37.36,37.01,37.35,254720.0
2022-08-01 10:05:00,37.35,37.57,37.35,37.48,322506.0,37.35,37.57,37.35,37.48,322506.0
2022-08-01 10:10:00,37.48,37.77,37.48,37.65,294297.0,37.48,37.77,37.48,37.65,294297.0
2022-08-01 10:15:00,37.65,37.68,37.38,37.38,191243.0,37.65,37.68,37.38,37.38,191243.0
2022-08-01 10:20:00,37.38,37.48,37.29,37.32,129759.0,37.38,37.48,37.29,37.32,129759.0
2022-08-01 10:25:00,37.33,37.42,37.22,37.32,92650.0,37.33,37.42,37.22,37.32,92650.0
2022-08-01 10:30:00,37.33,37.44,37.25,37.4,141629.0,37.33,37.44,37.25,37.4,141629.0
2022-08-01 10:35:00,37.39,37.43,37.22,37.34,80929.0,37.39,37.43,37.22,37.34,80929.0
2022-08-01 10:40:00,37.34,37.52,37.33,37.5,134874.0,37.34,37.52,37.33,37.5,134874.0
2022-08-01 10:45:00,37.5,37.64,37.48,37.58,126916.0,37.5,37.64,37.48,37.58,126916.0
2022-08-01 10:50:00,37.6,37.74,37.59,37.71,139742.0,37.6,37.74,37.59,37.71,139742.0
2022-08-01 10:55:00,37.7,37.71,37.65,37.66,52190.0,37.7,37.71,37.65,37.66,52190.0
2022-08-01 11:00:00,37.66,37.84,37.66,37.84,154607.0,37.66,37.84,37.66,37.84,154607.0
2022-08-01 11:05:00,37.84,37.95,37.81,37.93,153708.0,37.84,37.95,37.81,37.93,153708.0
2022-08-01 11:10:00,37.94,37.94,37.72,37.75,113600.0,37.94,37.94,37.72,37.75,113600.0
2022-08-01 11:15:00,37.74,37.75,37.5,37.51,113604.0,37.74,37.75,37.5,37.51,113604.0
2022-08-01 11:20:00,37.52,37.69,37.48,37.65,119714.0,37.52,37.69,37.48,37.65,119714.0
2022-08-01 11:25:00,37.66,37.71,37.61,37.66,52289.0,37.66,37.71,37.61,37.66,52289.0
2022-08-01 11:30:00,37.66,37.67,37.58,37.62,59682.0,37.66,37.67,37.58,37.62,59682.0
2022-08-01 11:35:00,37.63,37.66,37.5,37.56,68176.0,37.63,37.66,37.5,37.56,68176.0
2022-08-01 11:40:00,37.58,37.6,37.51,37.6,46019.0,37.58,37.6,37.51,37.6,46019.0
2022-08-01 11:45:00,37.59,37.64,37.56,37.63,47611.0,37.59,37.64,37.56,37.63,47611.0
2022-08-01 11:50:00,37.64,37.67,37.57,37.58,27998.0,37.64,37.67,37.57,37.58,27998.0
2022-08-01 11:55:00,37.57,37.59,37.51,37.53,30301.0,37.57,37.59,37.51,37.53,30301.0
2022-08-01 12:00:00,37.53,37.54,37.45,37.49,35770.0,37.53,37.54,37.45,37.49,35770.0
2022-08-01 12:05:00,37.5,37.51,37.4,37.41,32107.0,37.5,37.51,37.4,37.41,32107.0
2022-08-01 12:10:00,37.42,37.45,37.28,37.34,50725.0,37.42,37.45,37.28,37.34,50725.0
2022-08-01 12:15:00,37.35,37.38,37.32,37.33,26801.0,37.35,37.38,37.32,37.33,26801.0
2022-08-01 12:20:00,37.33,37.42,37.32,37.38,35923.0,37.33,37.42,37.32,37.38,35923.0
2022-08-01 12:25:00,37.38,37.42,37.36,37.38,39296.0,37.38,37.42,37.36,37.38,39296.0
2022-08-01 12:30:00,37.37,37.42,37.33,37.42,28505.0,37.37,37.42,37.33,37.42,28505.0
2022-08-01 12:35:00,37.41,37.46,37.39,37.46,31359.0,37.41,37.46,37.39,37.46,31359.0
2022-08-01 12:40:00,37.46,37.5,37.43,37.5,51468.0,37.46,37.5,37.43,37.5,51468.0
2022-08-01 12:45:00,37.5,37.54,37.42,37.43,47677.0,37.5,37.54,37.42,37.43,47677.0
2022-08-01 12:50:00,37.43,37.49,37.42,37.46,36747.0,37.43,37.49,37.42,37.46,36747.0
2022-08-01 12:55:00,37.45,37.46,37.36,37.41,34170.0,37.45,37.46,37.36,37.41,34170.0
2022-08-01 13:00:00,37.42,37.43,37.3,37.32,33652.0,37.42,37.43,37.3,37.32,33652.0
2022-08-01 13:05:00,37.33,37.38,37.31,37.37,31342.0,37.33,37.38,37.31,37.37,31342.0
2022-08-01 13:10:00,37.36,37.36,37.24,37.3,63739.0,37.36,37.36,37.24,37.3,63739.0
2022-08-01 13:15:00,37.3,37.31,37.14,37.16,70215.0,37.3,37.31,37.14,37.16,70215.0
2022-08-01 13:20:00,37.16,37.19,37.1,37.14,86505.0,37.16,37.19,37.1,37.14,86505.0
2022-08-01 13:25:00,37.14,37.15,37.05,37.06,34794.0,37.14,37.15,37.05,37.06,34794.0
2022-08-01 13:30:00,37.06,37.09,36.99,37.01,72631.0,37.06,37.09,36.99,37.01,72631.0
2022-08-01 13:35:00,37.01,37.1,37.0,37.09,102539.0,37.01,37.1,37.0,37.09,102539.0
2022-08-01 13:40:00,37.09,37.1,36.97,37.0,59600.0,37.09,37.1,36.97,37.0,59600.0
2022-08-01 13:45:00,36.99,37.04,36.93,37.04,47309.0,36.99,37.04,36.93,37.04,47309.0
2022-08-01 13:50:00,37.03,37.07,36.97,37.05,36401.0,37.03,37.07,36.97,37.05,36401.0
2022-08-01 13:55:00,37.04,37.14,37.03,37.13,47419.0,37.04,37.14,37.03,37.13,47419.0
2022-08-01 14:00:00,37.13,37.19,37.09,37.18,94828.0,37.13,37.19,37.09,37.18,94828.0
2022-08-01 14:05:00,37.17,37.26,37.14,37.24,60261.0,37.17,37.26,37.14,37.24,60261.0
2022-08-01 14:10:00,37.23,37.32,37.2,37.32,46163.0,37.23,37.32,37.2,37.32,46163.0
2022-08-01 14:15:00,37.32,37.38,37.29,37.34,82804.0,37.32,37.38,37.29,37.34,82804.0
2022-08-01 14:20:00,37.34,37.48,37.33,37.47,124567.0,37.34,37.48,37.33,37.47,124567.0
2022-08-01 14:25:00,37.47,37.5,37.4,37.43,58291.0,37.47,37.5,37.4,37.43,58291.0
2022-08-01 14:30:00,37.43,37.44,37.33,37.4,40326.0,37.43,37.44,37.33,37.4,40326.0
2022-08-01 14:35:00,37.41,37.45,37.4,37.44,41769.0,37.41,37.45,37.4,37.44,41769.0
2022-08-01 14:40:00,37.45,37.47,37.39,37.41,30816.0,37.45,37.47,37.39,37.41,30816.0
2022-08-01 14:45:00,37.42,37.46,37.36,37.44,58094.0,37.42,37.46,37.36,37.44,58094.0
2022-08-01 14:50:00,37.42,37.48,37.4,37.47,42319.0,37.42,37.48,37.4,37.47,42319.0
2022-08-01 14:55:00,37.46,37.63,37.46,37.59,46375.0,37.46,37.63,37.46,37.59,46375.0
2022-08-01 15:00:00,37.6,37.61,37.52,37.56,61545.0,37.6,37.61,37.52,37.56,61545.0
2022-08-01 15:05:00,37.56,37.67,37.55,37.65,62171.0,37.56,37.67,37.55,37.65,62171.0
2022-08-01 15:10:00,37.65,37.66,37.58,37.65,52347.0,37.65,37.66,37.58,37.65,52347.0
2022-08-01 15:15:00,37.66,37.73,37.65,37.68,90565.0,37.66,37.73,37.65,37.68,90565.0
2022-08-01 15:20:00,37.68,37.69,37.57,37.61,40350.0,37.68,37.69,37.57,37.61,40350.0
2022-08-01 15:25:00,37.6,37.61,37.55,37.55,68377.0,37.6,37.61,37.55,37.55,68377.0
2022-08-01 15:30:00,37.55,37.67,37.51,37.64,69087.0,37.55,37.67,37.51,37.64,69087.0
2022-08-01 15:35:00,37.64,37.69,37.61,37.69,63553.0,37.64,37.69,37.61,37.69,63553.0
2022-08-01 15:40:00,37.69,37.73,37.66,37.68,101529.0,37.69,37.73,37.66,37.68,101529.0
2022-08-01 15:45:00,37.69,37.78,37.67,37.75,152655.0,37.69,37.78,37.67,37.75,152655.0
2022-08-01 15:50:00,37.75,37.8,37.7,37.73,244891.0,37.75,37.8,37.7,37.73,244891.0
2022-08-01 15:55:00,37.73,37.73,37.64,37.69,370391.0,37.73,37.73,37.64,37.69,370391.0
2022-08-02 09:30:00,37.22,37.3,36.76,37.09,368684.0,37.22,37.3,36.76,37.09,368684.0
2022-08-02 09:35:00,37.09,37.34,36.8,37.3,175419.0,37.09,37.34,36.8,37.3,175419.0
2022-08-02 09:40:00,37.32,37.53,37.23,37.37,241293.0,37.32,37.53,37.23,37.37,241293.0
2022-08-02 09:45:00,37.37,37.63,37.29,37.41,141798.0,37.37,37.63,37.29,37.41,141798.0
2022-08-02 09:50:00,37.42,37.52,37.1,37.13,152399.0,37.42,37.52,37.1,37.13,152399.0
2022-08-02 09:55:00,37.12,37.21,37.01,37.02,276307.0,37.12,37.21,37.01,37.02,276307.0
2022-08-02 10:00:00,37.03,37.14,36.96,37.06,142536.0,37.03,37.14,36.96,37.06,142536.0
2022-08-02 10:05:00,37.06,37.2,37.04,37.05,102218.0,37.06,37.2,37.04,37.05,102218.0
2022-08-02 10:10:00,37.04,37.21,36.95,37.16,167455.0,37.04,37.21,36.95,37.16,167455.0
2022-08-02 10:15:00,37.16,37.25,37.11,37.24,71221.0,37.16,37.25,37.11,37.24,71221.0
2022-08-02 10:20:00,37.24,37.27,37.09,37.12,71764.0,37.24,37.27,37.09,37.12,71764.0
2022-08-02 10:25:00,37.12,37.19,37.05,37.18,84989.0,37.12,37.19,37.05,37.18,84989.0
2022-08-02 10:30:00,37.19,37.23,37.08,37.1,83022.0,37.19,37.23,37.08,37.1,83022.0
2022-08-02 10:35:00,37.1,37.28,37.03,37.27,92070.0,37.1,37.28,37.03,37.27,92070.0
2022-08-02 10:40:00,37.27,37.47,37.27,37.41,117643.0,37.27,37.47,37.27,37.41,117643.0
2022-08-02 10:45:00,37.42,37.43,37.27,37.32,57889.0,37.42,37.43,37.27,37.32,57889.0
2022-08-02 10:50:00,37.33,37.37,37.26,37.33,58129.0,37.33,37.37,37.26,37.33,58129.0
2022-08-02 10:55:00,37.34,37.34,37.22,37.24,85719.0,37.34,37.34,37.22,37.24,85719.0
2022-08-02 11:00:00,37.24,37.36,37.23,37.36,68405.0,37.24,37.36,37.23,37.36,68405.0
2022-08-02 11:05:00,37.36,37.42,37.33,37.34,50666.0,37.36,37.42,37.33,37.34,50666.0
2022-08-02 11:10:00,37.35,37.44,37.31,37.42,40346.0,37.35,37.44,37.31,37.42,40346.0
2022-08-02 11:15:00,37.42,37.56,37.42,37.55,87896.0,37.42,37.56,37.42,37.55,87896.0
2022-08-02 11:20:00,37.55,37.7,37.46,37.65,92540.0,37.55,37.7,37.46,37.65,92540.0
2022-08-02 11:25:00,37.64,37.73,37.62,37.72,88129.0,37.64,37.73,37.62,37.72,88129.0
2022-08-02 11:30:00,37.73,37.73,37.59,37.62,114798.0,37.73,37.73,37.59,37.62,114798.0
2022-08-02 11:35:00,37.62,37.73,37.6,37.65,100773.0,37.62,37.73,37.6,37.65,100773.0
2022-08-02 11:40:00,37.64,37.76,37.59,37.75,106680.0,37.64,37.76,37.59,37.75,106680.0
2022-08-02 11:45:00,37.75,37.78,37.69,37.74,61930.0,37.75,37.78,37.69,37.74,61930.0
2022-08-02 11:50:00,37.75,37.8,37.71,37.75,78765.0,37.75,37.8,37.71,37.75,78765.0
2022-08-02 11:55:00,37.74,37.79,37.72,37.73,78765.0,37.74,37.79,37.72,37.73,78765.0
2022-08-02 12:00:00,37.73,37.83,37.72,37.81,100919.0,37.73,37.83,37.72,37.81,100919.0
2022-08-02 12:05:00,37.8,37.89,37.79,37.86,83813.0,37.8,37.89,37.79,37.86,83813.0
2022-08-02 12:10:00,37.86,37.99,37.82,37.96,141907.0,37.86,37.99,37.82,37.96,141907.0
2022-08-02 12:15:00,37.96,38.06,37.94,38.05,278831.0,37.96,38.06,37.94,38.05,278831.0
2022-08-02 12:20:00,38.05,38.12,38.04,38.09,91663.0,38.05,38.12,38.04,38.09,91663.0
2022-08-02 12:25:00,38.09,38.11,38.02,38.05,75119.0,38.09,38.11,38.02,38.05,75119.0
2022-08-02 12:30:00,38.05,38.1,37.95,37.98,72758.0,38.05,38.1,37.95,37.98,72758.0
2022-08-02 12:35:00,37.98,38.05,37.91,38.03,148380.0,37.98,38.05,37.91,38.03,148380.0
2022-08-02 12:40:00,38.01,38.08,37.96,38.0,78173.0,38.01,38.08,37.96,38.0,78173.0
2022-08-02 12:45:00,37.99,38.0,37.93,37.93,64579.0,37.99,38.0,37.93,37.93,64579.0
2022-08-02 12:50:00,37.94,37.97,37.88,37.94,50313.0,37.94,37.97,37.88,37.94,50313.0
2022-08-02 12:55:00,37.94,37.98,37.87,37.91,48865.0,37.94,37.98,37.87,37.91,48865.0
2022-08-02 13:00:00,37.9,37.92,37.81,37.87,56398.0,37.9,37.92,37.81,37.87,56398.0
2022-08-02 13:05:00,37.87,37.89,37.82,37.87,41068.0,37.87,37.89,37.82,37.87,41068.0
2022-08-02 13:10:00,37.86,37.91,37.85,37.86,28801.0,37.86,37.91,37.85,37.86,28801.0
2022-08-02 13:15:00,37.86,37.87,37.76,37.77,62550.0,37.86,37.87,37.76,37.77,62550.0
2022-08-02 13:20:00,37.77,37.78,37.7,37.72,67668.0,37.77,37.78,37.7,37.72,67668.0
2022-08-02 13:25:00,37.72,37.73,37.56,37.59,72844.0,37.72,37.73,37.56,37.59,72844.0
2022-08-02 13:30:00,37.58,37.58,37.44,37.45,73350.0,37.58,37.58,37.44,37.45,73350.0
2022-08-02 13:35:00,37.44,37.46,37.4,37.44,52361.0,37.44,37.46,37.4,37.44,52361.0
2022-08-02 13:40:00,37.45,37.5,37.42,37.48,58259.0,37.45,37.5,37.42,37.48,58259.0
2022-08-02 13:45:00,37.48,37.51,37.38,37.39,42892.0,37.48,37.51,37.38,37.39,42892.0
2022-08-02 13:50:00,37.38,37.47,37.37,37.47,48297.0,37.38,37.47,37.37,37.47,48297.0
2022-08-02 13:55:00,37.47,37.51,37.45,37.51,47390.0,37.47,37.51,37.45,37.51,47390.0
2022-08-02 14:00:00,37.5,37.53,37.45,37.48,58658.0,37.5,37.53,37.45,37.48,58658.0
2022-08-02 14:05:00,37.47,37.59,37.44,37.58,46051.0,37.47,37.59,37.44,37.58,46051.0
2022-08-02 14:10:00,37.57,37.59,37.51,37.51,28613.0,37.57,37.59,37.51,37.51,28613.0
2022-08-02 14:15:00,37.51,37.53,37.45,37.48,31944.0,37.51,37.53,37.45,37.48,31944.0
2022-08-02 14:20:00,37.48,37.62,37.48,37.59,50218.0,37.48,37.62,37.48,37.59,50218.0
2022-08-02 14:25:00,37.58,37.62,37.56,37.57,27647.0,37.58,37.62,37.56,37.57,27647.0
2022-08-02 14:30:00,37.57,37.63,37.56,37.58,51159.0,37.57,37.63,37.56,37.58,51159.0
2022-08-02 14:35:00,37.58,37.61,37.52,37.55,45717.0,37.58,37.61,37.52,37.55,45717.0
2022-08-02 14:40:00,37.56,37.6,37.53,37.59,41115.0,37.56,37.6,37.53,37.59,41115.0
2022-08-02 14:45:00,37.58,37.59,37.49,37.57,52724.0,37.58,37.59,37.49,37.57,52724.0
2022-08-02 14:50:00,37.57,37.6,37.49,37.53,59184.0,37.57,37.6,37.49,37.53,59184.0
2022-08-02 14:55:00,37.52,37.54,37.42,37.44,49299.0,37.52,37.54,37.42,37.44,49299.0
2022-08-02 15:00:00,37.44,37.51,37.42,37.5,53426.0,37.44,37.51,37.42,37.5,53426.0
2022-08-02 15:05:00,37.49,37.56,37.47,37.51,35829.0,37.49,37.56,37.47,37.51,35829.0
2022-08-02 15:10:00,37.5,37.53,37.46,37.5,47124.0,37.5,37.53,37.46,37.5,47124.0
2022-08-02 15:15:00,37.49,37.53,37.35,37.37,55316.0,37.49,37.53,37.35,37.37,55316.0
2022-08-02 15:20:00,37.37,37.43,37.33,37.41,66460.0,37.37,37.43,37.33,37.41,66460.0
2022-08-02 15:25:00,37.4,37.49,37.38,37.49,64565.0,37.4,37.49,37.38,37.49,64565.0
2022-08-02 15:30:00,37.48,37.49,37.37,37.41,112306.0,37.48,37.49,37.37,37.41,112306.0
2022-08-02 15:35:00,37.41,37.47,37.37,37.39,88126.0,37.41,37.47,37.37,37.39,88126.0
2022-08-02 15:40:00,37.39,37.4,37.35,37.38,83595.0,37.39,37.4,37.35,37.38,83595.0
2022-08-02 15:45:00,37.38,37.39,37.27,37.3,86882.0,37.38,37.39,37.27,37.3,86882.0
2022-08-02 15:50:00,37.3,37.35,37.26,37.28,153019.0,37.3,37.35,37.26,37.28,153019.0
2022-08-02 15:55:00,37.27,37.28,37.21,37.24,210310.0,37.27,37.28,37.21,37.24,210310.0
2022-08-03 09:30:00,37.68,37.79,37.5,37.71,210895.0,37.68,37.79,37.5,37.71,210895.0
2022-08-03 09:35:00,37.72,38.05,37.68,37.85,200762.0,37.72,38.05,37.68,37.85,200762.0
2022-08-03 09:40:00,37.84,37.9,37.72,37.77,158010.0,37.84,37.9,37.72,37.77,158010.0
2022-08-03 09:45:00,37.78,37.92,37.74,37.82,136668.0,37.78,37.92,37.74,37.82,136668.0
2022-08-03 09:50:00,37.83,37.89,37.74,37.83,64931.0,37.83,37.89,37.74,37.83,64931.0
2022-08-03 09:55:00,37.83,37.95,37.79,37.94,131969.0,37.83,37.95,37.79,37.94,131969.0
2022-08-03 10:00:00,37.92,38.03,37.85,37.96,205160.0,37.92,38.03,37.85,37.96,205160.0
2022-08-03 10:05:00,37.97,38.01,37.88,37.94,79006.0,37.97,38.01,37.88,37.94,79006.0
2022-08-03 10:10:00,37.95,38.22,37.95,38.19,190201.0,37.95,38.22,37.95,38.19,190201.0
2022-08-03 10:15:00,38.19,38.22,37.93,37.97,140061.0,38.19,38.22,37.93,37.97,140061.0
2022-08-03 10:20:00,37.97,38.13,37.88,38.12,164778.0,37.97,38.13,37.88,38.12,164778.0
2022-08-03 10:25:00,38.12,38.37,38.09,38.34,143856.0,38.12,38.37,38.09,38.34,143856.0
2022-08-03 10:30:00,38.34,38.42,38.18,38.22,156236.0,38.34,38.42,38.18,38.22,156236.0
2022-08-03 10:35:00,38.22,38.26,38.1,38.16,106800.0,38.22,38.26,38.1,38.16,106800.0
2022-08-03 10:40:00,38.16,38.17,38.04,38.11,58182.0,38.16,38.17,38.04,38.11,58182.0
2022-08-03 10:45:00,38.1,38.24,38.09,38.23,70993.0,38.1,38.24,38.09,38.23,70993.0
2022-08-03 10:50:00,38.24,38.25,38.07,38.11,130890.0,38.24,38.25,38.07,38.11,130890.0
2022-08-03 10:55:00,38.12,38.15,38.0,38.02,66894.0,38.12,38.15,38.0,38.02,66894.0
2022-08-03 11:00:00,38.02,38.13,37.98,38.0,71337.0,38.02,38.13,37.98,38.0,71337.0
2022-08-03 11:05:00,38.01,38.09,38.0,38.09,69110.0,38.01,38.09,38.0,38.09,69110.0
2022-08-03 11:10:00,38.1,38.29,38.03,38.25,99480.0,38.1,38.29,38.03,38.25,99480.0
2022-08-03 11:15:00,38.25,38.35,38.17,38.18,101103.0,38.25,38.35,38.17,38.18,101103.0
2022-08-03 11:20:00,38.19,38.28,38.19,38.24,37288.0,38.19,38.28,38.19,38.24,37288.0
2022-08-03 11:25:00,38.24,38.36,38.21,38.3,63229.0,38.24,38.36,38.21,38.3,63229.0
2022-08-03 11:30:00,38.3,38.32,38.22,38.22,46301.0,38.3,38.32,38.22,38.22,46301.0
2022-08-03 11:35:00,38.22,38.27,38.16,38.18,51987.0,38.22,38.27,38.16,38.18,51987.0
2022-08-03 11:40:00,38.19,38.3,38.19,38.28,71834.0,38.19,38.3,38.19,38.28,71834.0
2022-08-03 11:45:00,38.29,38.43,38.29,38.32,96559.0,38.29,38.43,38.29,38.32,96559.0
2022-08-03 11:50:00,38.32,38.36,38.3,38.34,58657.0,38.32,38.36,38.3,38.34,58657.0
2022-08-03 11:55:00,38.34,38.4,38.34,38.38,36136.0,38.34,38.4,38.34,38.38,36136.0
2022-08-03 12:00:00,38.38,38.39,38.3,38.33,114545.0,38.38,38.39,38.3,38.33,114545.0
2022-08-03 12:05:00,38.34,38.35,38.23,38.26,98176.0,38.34,38.35,38.23,38.26,98176.0
2022-08-03 12:10:00,38.25,38.26,38.15,38.2,51840.0,38.25,38.26,38.15,38.2,51840.0
2022-08-03 12:15:00,38.2,38.28,38.18,38.27,37846.0,38.2,38.28,38.18,38.27,37846.0
2022-08-03 12:20:00,38.27,38.32,38.23,38.31,39301.0,38.27,38.32,38.23,38.31,39301.0
2022-08-03 12:25:00,38.31,38.31,38.25,38.27,42385.0,38.31,38.31,38.25,38.27,42385.0
2022-08-03 12:30:00,38.27,38.35,38.24,38.32,45481.0,38.27,38.35,38.24,38.32,45481.0
2022-08-03 12:35:00,38.32,38.42,38.31,38.39,130523.0,38.32,38.42,38.31,38.39,130523.0
2022-08-03 12:40:00,38.38,38.5,38.36,38.45,110237.0,38.38,38.5,38.36,38.45,110237.0
2022-08-03 12:45:00,38.44,38.5,38.38,38.41,232886.0,38.44,38.5,38.38,38.41,232886.0
2022-08-03 12:50:00,38.4,38.51,38.38,38.47,205135.0,38.4,38.51,38.38,38.47,205135.0
2022-08-03 12:55:00,38.47,38.5,38.42,38.45,98695.0,38.47,38.5,38.42,38.45,98695.0
2022-08-03 13:00:00,38.46,38.49,38.44,38.44,48167.0,38.46,38.49,38.44,38.44,48167.0
2022-08-03 13:05:00,38.44,38.51,38.41,38.5,80900.0,38.44,38.51,38.41,38.5,80900.0
2022-08-03 13:10:00,38.5,38.53,38.44,38.49,88650.0,38.5,38.53,38.44,38.49,88650.0
2022-08-03 13:15:00,38.5,38.54,38.46,38.46,53552.0,38.5,38.54,38.46,38.46,53552.0
2022-08-03 13:20:00,38.46,38.46,38.37,38.37,94257.0,38.46,38.46,38.37,38.37,94257.0
2022-08-03 13:25:00,38.38,38.46,38.35,38.45,62425.0,38.38,38.46,38.35,38.45,62425.0
2022-08-03 13:30:00,38.46,38.52,38.44,38.48,57339.0,38.46,38.52,38.44,38.48,57339.0
2022-08-03 13:35:00,38.49,38.5,38.4,38.41,26894.0,38.49,38.5,38.4,38.41,26894.0
2022-08-03 13:40:00,38.41,38.41,38.34,38.37,51216.0,38.41,38.41,38.34,38.37,51216.0
2022-08-03 13:45:00,38.36,38.42,38.35,38.4,37415.0,38.36,38.42,38.35,38.4,37415.0
2022-08-03 13:50:00,38.4,38.42,38.36,38.41,36905.0,38.4,38.42,38.36,38.41,36905.0
2022-08-03 13:55:00,38.41,38.43,38.37,38.42,41099.0,38.41,38.43,38.37,38.42,41099.0
2022-08-03 14:00:00,38.42,38.48,38.38,38.47,68470.0,38.42,38.48,38.38,38.47,68470.0
2022-08-03 14:05:00,38.47,38.49,38.41,38.48,82086.0,38.47,38.49,38.41,38.48,82086.0
2022-08-03 14:10:00,38.49,38.49,38.43,38.47,93806.0,38.49,38.49,38.43,38.47,93806.0
2022-08-03 14:15:00,38.46,38.49,38.43,38.47,99447.0,38.46,38.49,38.43,38.47,99447.0
2022-08-03 14:20:00,38.48,38.53,38.42,38.51,103228.0,38.48,38.53,38.42,38.51,103228.0
2022-08-03 14:25:00,38.51,38.57,38.47,38.52,93163.0,38.51,38.57,38.47,38.52,93163.0
2022-08-03 14:30:00,38.51,38.53,38.46,38.52,113015.0,38.51,38.53,38.46,38.52,113015.0
2022-08-03 14:35:00,38.51,38.51,38.43,38.45,70191.0,38.51,38.51,38.43,38.45,70191.0
2022-08-03 14:40:00,38.45,38.48,38.38,38.41,59662.0,38.45,38.48,38.38,38.41,59662.0
2022-08-03 14:45:00,38.4,38.48,38.38,38.47,30018.0,38.4,38.48,38.38,38.47,30018.0
2022-08-03 14:50:00,38.47,38.49,38.43,38.46,44885.0,38.47,38.49,38.43,38.46,44885.0
2022-08-03 14:55:00,38.45,38.47,38.36,38.38,39206.0,38.45,38.47,38.36,38.38,39206.0
2022-08-03 15:00:00,38.37,38.41,38.36,38.4,35132.0,38.37,38.41,38.36,38.4,35132.0
2022-08-03 15:05:00,38.4,38.43,38.35,38.39,70125.0,38.4,38.43,38.35,38.39,70125.0
2022-08-03 15:10:00,38.4,38.4,38.33,38.38,42368.0,38.4,38.4,38.33,38.38,42368.0
2022-08-03 15:15:00,38.38,38.41,38.35,38.41,52149.0,38.38,38.41,38.35,38.41,52149.0
2022-08-03 15:20:00,38.4,38.44,38.38,38.42,43982.0,38.4,38.44,38.38,38.42,43982.0
2022-08-03 15:25:00,38.42,38.48,38.4,38.45,50496.0,38.42,38.48,38.4,38.45,50496.0
2022-08-03 15:30:00,38.44,38.52,38.42,38.51,100935.0,38.44,38.52,38.42,38.51,100935.0
2022-08-03 15:35:00,38.5,38.54,38.49,38.52,70108.0,38.5,38.54,38.49,38.52,70108.0
2022-08-03 15:40:00,38.52,38.59,38.51,38.58,80252.0,38.52,38.59,38.51,38.58,80252.0
2022-08-03 15:45:00,38.57,38.59,38.51,38.52,145426.0,38.57,38.59,38.51,38.52,145426.0
2022-08-03 15:50:00,38.53,38.72,38.53,38.68,415339.0,38.53,38.72,38.53,38.68,415339.0
2022-08-03 15:55:00,38.68,38.72,38.62,38.63,568985.0,38.68,38.72,38.62,38.63,568985.0
2022-08-04 09:30:00,38.62,39.06,38.55,38.68,377536.0,38.62,39.06,38.55,38.68,377536.0
2022-08-04 09:35:00,38.67,39.01,38.63,38.63,223882.0,38.67,39.01,38.63,38.63,223882.0
2022-08-04 09:40:00,38.63,39.05,38.63,38.88,239693.0,38.63,39.05,38.63,38.88,239693.0
2022-08-04 09:45:00,38.87,38.87,38.46,38.51,259689.0,38.87,38.87,38.46,38.51,259689.0
2022-08-04 09:50:00,38.51,38.67,38.4,38.44,183858.0,38.51,38.67,38.4,38.44,183858.0
2022-08-04 09:55:00,38.45,38.46,38.28,38.32,229373.0,38.45,38.46,38.28,38.32,229373.0
2022-08-04 10:00:00,38.32,38.35,38.2,38.27,175480.0,38.32,38.35,38.2,38.27,175480.0
2022-08-04 10:05:00,38.27,38.33,38.2,38.31,118919.0,38.27,38.33,38.2,38.31,118919.0
2022-08-04 10:10:00,38.31,38.31,38.14,38.2,195110.0,38.31,38.31,38.14,38.2,195110.0
2022-08-04 10:15:00,38.19,38.29,38.11,38.25,117015.0,38.19,38.29,38.11,38.25,117015.0
2022-08-04 10:20:00,38.2,38.21,37.99,38.09,191574.0,38.2,38.21,37.99,38.09,191574.0
2022-08-04 10:25:00,38.1,38.1,38.01,38.05,141880.0,38.1,38.1,38.01,38.05,141880.0
2022-08-04 10:30:00,38.06,38.1,37.97,37.99,194565.0,38.06,38.1,37.97,37.99,194565.0
2022-08-04 10:35:00,38.0,38.0,37.85,37.9,94797.0,38.0,38.0,37.85,37.9,94797.0
2022-08-04 10:40:00,37.9,38.02,37.88,37.95,136104.0,37.9,38.02,37.88,37.95,136104.0
2022-08-04 10:45:00,37.94,38.04,37.92,38.03,86890.0,37.94,38.04,37.92,38.03,86890.0
2022-08-04 10:50:00,38.03,38.16,38.02,38.15,68835.0,38.03,38.16,38.02,38.15,68835.0
2022-08-04 10:55:00,38.16,38.27,38.15,38.26,94165.0,38.16,38.27,38.15,38.26,94165.0
2022-08-04 11:00:00,38.26,38.37,38.26,38.37,80780.0,38.26,38.37,38.26,38.37,80780.0
2022-08-04 11:05:00,38.36,38.59,38.36,38.58,172474.0,38.36,38.59,38.36,38.58,172474.0
2022-08-04 11:10:00,38.58,38.81,38.56,38.71,270938.0,38.58,38.81,38.56,38.71,270938.0
2022-08-04 11:15:00,38.71,38.71,38.51,38.52,155593.0,38.71,38.71,38.51,38.52,155593.0
2022-08-04 11:20:00,38.52,38.62,38.52,38.56,85195.0,38.52,38.62,38.52,38.56,85195.0
2022-08-04 11:25:00,38.56,38.63,38.46,38.52,63143.0,38.56,38.63,38.46,38.52,63143.0
2022-08-04 11:30:00,38.54,38.55,38.45,38.45,50317.0,38.54,38.55,38.45,38.45,50317.0
2022-08-04 11:35:00,38.47,38.48,38.33,38.33,58138.0,38.47,38.48,38.33,38.33,58138.0
2022-08-04 11:40:00,38.33,38.48,38.3,38.46,57381.0,38.33,38.48,38.3,38.46,57381.0
2022-08-04 11:45:00,38.47,38.55,38.47,38.5,97025.0,38.47,38.55,38.47,38.5,97025.0
2022-08-04 11:50:00,38.49,38.65,38.48,38.65,54032.0,38.49,38.65,38.48,38.65,54032.0
2022-08-04 11:55:00,38.64,38.7,38.61,38.66,37752.0,38.64,38.7,38.61,38.66,37752.0
2022-08-04 12:00:00,38.67,38.75,38.62,38.63,63421.0,38.67,38.75,38.62,38.63,63421.0
2022-08-04 12:05:00,38.63,38.67,38.61,38.67,29039.0,38.63,38.67,38.61,38.67,29039.0
2022-08-04 12:10:00,38.66,38.8,38.66,38.75,62323.0,38.66,38.8,38.66,38.75,62323.0
2022-08-04 12:15:00,38.74,38.74,38.68,38.71,42743.0,38.74,38.74,38.68,38.71,42743.0
2022-08-04 12:20:00,38.7,38.76,38.64,38.7,51690.0,38.7,38.76,38.64,38.7,51690.0
2022-08-04 12:25:00,38.69,38.75,38.66,38.74,22509.0,38.69,38.75,38.66,38.74,22509.0
2022-08-04 12:30:00,38.74,38.74,38.66,38.69,39095.0,38.74,38.74,38.66,38.69,39095.0
2022-08-04 12:35:00,38.7,38.72,38.65,38.71,38219.0,38.7,38.72,38.65,38.71,38219.0
2022-08-04 12:40:00,38.71,38.76,38.63,38.71,63787.0,38.71,38.76,38.63,38.71,63787.0
2022-08-04 12:45:00,38.7,38.73,38.56,38.6,70038.0,38.7,38.73,38.56,38.6,70038.0
2022-08-04 12:50:00,38.59,38.65,38.58,38.64,45172.0,38.59,38.65,38.58,38.64,45172.0
2022-08-04 12:55:00,38.64,38.71,38.63,38.7,40351.0,38.64,38.71,38.63,38.7,40351.0
2022-08-04 13:00:00,38.7,38.75,38.69,38.7,42367.0,38.7,38.75,38.69,38.7,42367.0
2022-08-04 13:05:00,38.7,38.74,38.66,38.73,41593.0,38.7,38.74,38.66,38.73,41593.0
2022-08-04 13:10:00,38.73,38.76,38.71,38.74,51801.0,38.73,38.76,38.71,38.74,51801.0
2022-08-04 13:15:00,38.73,38.76,38.69,38.73,80622.0,38.73,38.76,38.69,38.73,80622.0
2022-08-04 13:20:00,38.73,38.76,38.66,38.7,50084.0,38.73,38.76,38.66,38.7,50084.0
2022-08-04 13:25:00,38.7,38.83,38.7,38.81,108081.0,38.7,38.83,38.7,38.81,108081.0
2022-08-04 13:30:00,38.8,38.82,38.75,38.8,54888.0,38.8,38.82,38.75,38.8,54888.0
2022-08-04 13:35:00,38.8,38.83,38.77,38.81,38607.0,38.8,38.83,38.77,38.81,38607.0
2022-08-04 13:40:00,38.82,38.86,38.79,38.8,44632.0,38.82,38.86,38.79,38.8,44632.0
2022-08-04 13:45:00,38.8,38.82,38.76,38.82,29193.0,38.8,38.82,38.76,38.82,29193.0
2022-08-04 13:50:00,38.82,38.83,38.75,38.78,37766.0,38.82,38.83,38.75,38.78,37766.0
2022-08-04 13:55:00,38.78,38.79,38.74,38.79,44146.0,38.78,38.79,38.74,38.79,44146.0
2022-08-04 14:00:00,38.79,38.8,38.73,38.76,28523.0,38.79,38.8,38.73,38.76,28523.0
2022-08-04 14:05:00,38.77,38.77,38.72,38.73,37650.0,38.77,38.77,38.72,38.73,37650.0
2022-08-04 14:10:00,38.75,38.75,38.67,38.7,71595.0,38.75,38.75,38.67,38.7,71595.0
2022-08-04 14:15:00,38.7,38.72,38.62,38.65,40455.0,38.7,38.72,38.62,38.65,40455.0
2022-08-04 14:20:00,38.66,38.67,38.63,38.63,38913.0,38.66,38.67,38.63,38.63,38913.0
2022-08-04 14:25:00,38.63,38.77,38.63,38.75,48486.0,38.63,38.77,38.63,38.75,48486.0
2022-08-04 14:30:00,38.76,38.79,38.72,38.73,42207.0,38.76,38.79,38.72,38.73,42207.0
2022-08-04 14:35:00,38.73,38.73,38.66,38.68,30838.0,38.73,38.73,38.66,38.68,30838.0
2022-08-04 14:40:00,38.68,38.69,38.63,38.68,46412.0,38.68,38.69,38.63,38.68,46412.0
2022-08-04 14:45:00,38.68,38.7,38.64,38.7,27916.0,38.68,38.7,38.64,38.7,27916.0
2022-08-04 14:50:00,38.7,38.77,38.68,38.72,38920.0,38.7,38.77,38.68,38.72,38920.0
2022-08-04 14:55:00,38.71,38.75,38.67,38.68,48336.0,38.71,38.75,38.67,38.68,48336.0
2022-08-04 15:00:00,38.67,38.73,38.65,38.68,34637.0,38.67,38.73,38.65,38.68,34637.0
2022-08-04 15:05:00,38.67,38.72,38.64,38.69,45849.0,38.67,38.72,38.64,38.69,45849.0
2022-08-04 15:10:00,38.69,38.77,38.68,38.75,48383.0,38.69,38.77,38.68,38.75,48383.0
2022-08-04 15:15:00,38.76,38.79,38.7,38.75,66107.0,38.76,38.79,38.7,38.75,66107.0
2022-08-04 15:20:00,38.74,38.75,38.68,38.69,73252.0,38.74,38.75,38.68,38.69,73252.0
2022-08-04 15:25:00,38.68,38.72,38.67,38.71,71488.0,38.68,38.72,38.67,38.71,71488.0
2022-08-04 15:30:00,38.71,38.71,38.65,38.68,108509.0,38.71,38.71,38.65,38.68,108509.0
2022-08-04 15:35:00,38.68,38.74,38.67,38.7,64143.0,38.68,38.74,38.67,38.7,64143.0
2022-08-04 15:40:00,38.7,38.7,38.61,38.62,98852.0,38.7,38.7,38.61,38.62,98852.0
2022-08-04 15:45:00,38.61,38.65,38.59,38.63,91289.0,38.61,38.65,38.59,38.63,91289.0
2022-08-04 15:50:00,38.63,38.66,38.56,38.58,205573.0,38.63,38.66,38.56,38.58,205573.0
2022-08-04 15:55:00,38.58,38.66,38.54,38.64,406813.0,38.58,38.66,38.54,38.64,406813.0
2022-08-05 09:30:00,38.03,38.52,38.01,38.39,203489.0,38.03,38.52,38.01,38.39,203489.0
2022-08-05 09:35:00,38.42,38.56,38.28,38.38,123110.0,38.42,38.56,38.28,38.38,123110.0
2022-08-05 09:40:00,38.38,38.51,38.32,38.39,108620.0,38.38,38.51,38.32,38.39,108620.0
2022-08-05 09:45:00,38.39,38.45,38.17,38.28,119354.0,38.39,38.45,38.17,38.28,119354.0
2022-08-05 09:50:00,38.29,38.55,38.29,38.45,87790.0,38.29,38.55,38.29,38.45,87790.0
2022-08-05 09:55:00,38.45,38.69,38.45,38.68,97635.0,38.45,38.69,38.45,38.68,97635.0
2022-08-05 10:00:00,38.68,38.7,38.54,38.59,77481.0,38.68,38.7,38.54,38.59,77481.0
2022-08-05 10:05:00,38.57,38.67,38.56,38.65,62277.0,38.57,38.67,38.56,38.65,62277.0
2022-08-05 10:10:00,38.65,38.74,38.64,38.67,67581.0,38.65,38.74,38.64,38.67,67581.0
2022-08-05 10:15:00,38.68,38.79,38.65,38.71,69882.0,38.68,38.79,38.65,38.71,69882.0
2022-08-05 10:20:00,38.72,38.72,38.65,38.67,58074.0,38.72,38.72,38.65,38.67,58074.0
2022-08-05 10:25:00,38.68,38.73,38.54,38.59,99411.0,38.68,38.73,38.54,38.59,99411.0
2022-08-05 10:30:00,38.59,38.61,38.31,38.37,137324.0,38.59,38.61,38.31,38.37,137324.0
2022-08-05 10:35:00,38.38,38.45,38.35,38.43,100829.0,38.38,38.45,38.35,38.43,100829.0
2022-08-05 10:40:00,38.43,38.44,38.33,38.36,49864.0,38.43,38.44,38.33,38.36,49864.0
2022-08-05 10:45:00,38.36,38.44,38.35,38.4,59122.0,38.36,38.44,38.35,38.4,59122.0
2022-08-05 10:50:00,38.41,38.41,38.3,38.35,48605.0,38.41,38.41,38.3,38.35,48605.0
2022-08-05 10:55:00,38.36,38.38,38.25,38.26,62832.0,38.36,38.38,38.25,38.26,62832.0
2022-08-05 11:00:00,38.27,38.29,38.1,38.12,90989.0,38.27,38.29,38.1,38.12,90989.0
2022-08-05 11:05:00,38.12,38.14,38.05,38.13,72479.0,38.12,38.14,38.05,38.13,72479.0
2022-08-05 11:10:00,38.13,38.17,38.04,38.06,69075.0,38.13,38.17,38.04,38.06,69075.0
2022-08-05 11:15:00,38.07,38.11,38.03,38.08,65348.0,38.07,38.11,38.03,38.08,65348.0
2022-08-05 11:20:00,38.07,38.08,37.94,37.95,104629.0,38.07,38.08,37.94,37.95,104629.0
2022-08-05 11:25:00,37.94,37.99,37.87,37.88,76897.0,37.94,37.99,37.87,37.88,76897.0
2022-08-05 11:30:00,37.88,38.07,37.87,38.06,78898.0,37.88,38.07,37.87,38.06,78898.0
2022-08-05 11:35:00,38.07,38.15,38.03,38.09,82045.0,38.07,38.15,38.03,38.09,82045.0
2022-08-05 11:40:00,38.08,38.14,38.04,38.05,47541.0,38.08,38.14,38.04,38.05,47541.0
2022-08-05 11:45:00,38.04,38.05,37.96,37.97,56156.0,38.04,38.05,37.96,37.97,56156.0
2022-08-05 11:50:00,37.97,38.09,37.96,38.03,47586.0,37.97,38.09,37.96,38.03,47586.0
2022-08-05 11:55:00,38.04,38.05,37.96,38.03,49264.0,38.04,38.05,37.96,38.03,49264.0
2022-08-05 12:00:00,38.04,38.2,38.04,38.15,50697.0,38.04,38.2,38.04,38.15,50697.0
2022-08-05 12:05:00,38.15,38.21,38.11,38.13,63876.0,38.15,38.21,38.11,38.13,63876.0
2022-08-05 12:10:00,38.13,38.25,38.12,38.23,83757.0,38.13,38.25,38.12,38.23,83757.0
2022-08-05 12:15:00,38.24,38.3,38.2,38.27,53266.0,38.24,38.3,38.2,38.27,53266.0
2022-08-05 12:20:00,38.26,38.28,38.15,38.16,34146.0,38.26,38.28,38.15,38.16,34146.0
2022-08-05 12:25:00,38.16,38.18,38.1,38.12,28131.0,38.16,38.18,38.1,38.12,28131.0
2022-08-05 12:30:00,38.12,38.13,38.05,38.07,26835.0,38.12,38.13,38.05,38.07,26835.0
2022-08-05 12:35:00,38.08,38.1,38.04,38.09,23150.0,38.08,38.1,38.04,38.09,23150.0
2022-08-05 12:40:00,38.07,38.12,38.04,38.06,29821.0,38.07,38.12,38.04,38.06,29821.0
2022-08-05 12:45:00,38.06,38.17,38.05,38.15,36880.0,38.06,38.17,38.05,38.15,36880.0
2022-08-05 12:50:00,38.16,38.2,38.13,38.18,51653.0,38.16,38.2,38.13,38.18,51653.0
2022-08-05 12:55:00,38.18,38.23,38.17,38.19,31713.0,38.18,38.23,38.17,38.19,31713.0
2022-08-05 13:00:00,38.2,38.2,38.13,38.2,23101.0,38.2,38.2,38.13,38.2,23101.0
2022-08-05 13:05:00,38.2,38.24,38.19,38.21,39088.0,38.2,38.24,38.19,38.21,39088.0
2022-08-05 13:10:00,38.2,38.28,38.18,38.25,74545.0,38.2,38.28,38.18,38.25,74545.0
2022-08-05 13:15:00,38.25,38.27,38.17,38.2,50381.0,38.25,38.27,38.17,38.2,50381.0
2022-08-05 13:20:00,38.19,38.22,38.12,38.16,35891.0,38.19,38.22,38.12,38.16,35891.0
2022-08-05 13:25:00,38.18,38.23,38.16,38.16,21091.0,38.18,38.23,38.16,38.16,21091.0
2022-08-05 13:30:00,38.16,38.21,38.15,38.2,25944.0,38.16,38.21,38.15,38.2,25944.0
2022-08-05 13:35:00,38.21,38.26,38.2,38.22,28895.0,38.21,38.26,38.2,38.22,28895.0
2022-08-05 13:40:00,38.22,38.25,38.17,38.18,20500.0,38.22,38.25,38.17,38.18,20500.0
2022-08-05 13:45:00,38.18,38.18,38.11,38.13,30657.0,38.18,38.18,38.11,38.13,30657.0
2022-08-05 13:50:00,38.13,38.14,38.09,38.11,43345.0,38.13,38.14,38.09,38.11,43345.0
2022-08-05 13:55:00,38.11,38.13,38.06,38.11,31913.0,38.11,38.13,38.06,38.11,31913.0
2022-08-05 14:00:00,38.1,38.11,38.06,38.09,24996.0,38.1,38.11,38.06,38.09,24996.0
2022-08-05 14:05:00,38.09,38.16,38.06,38.08,33242.0,38.09,38.16,38.06,38.08,33242.0
2022-08-05 14:10:00,38.06,38.07,37.99,38.01,81049.0,38.06,38.07,37.99,38.01,81049.0
2022-08-05 14:15:00,38.0,38.06,37.99,38.04,25619.0,38.0,38.06,37.99,38.04,25619.0
2022-08-05 14:20:00,38.05,38.08,38.03,38.07,30265.0,38.05,38.08,38.03,38.07,30265.0
2022-08-05 14:25:00,38.07,38.08,37.94,37.94,40797.0,38.07,38.08,37.94,37.94,40797.0
2022-08-05 14:30:00,37.94,38.01,37.92,37.99,35593.0,37.94,38.01,37.92,37.99,35593.0
2022-08-05 14:35:00,38.0,38.03,37.99,38.01,21285.0,38.0,38.03,37.99,38.01,21285.0
2022-08-05 14:40:00,38.01,38.04,37.98,38.02,37591.0,38.01,38.04,37.98,38.02,37591.0
2022-08-05 14:45:00,38.02,38.04,37.99,38.0,36722.0,38.02,38.04,37.99,38.0,36722.0
2022-08-05 14:50:00,38.0,38.0,37.94,37.98,82601.0,38.0,38.0,37.94,37.98,82601.0
2022-08-05 14:55:00,37.99,37.99,37.88,37.94,93141.0,37.99,37.99,37.88,37.94,93141.0
2022-08-05 15:00:00,37.94,37.94,37.83,37.86,88827.0,37.94,37.94,37.83,37.86,88827.0
2022-08-05 15:05:00,37.86,37.88,37.79,37.84,78711.0,37.86,37.88,37.79,37.84,78711.0
2022-08-05 15:10:00,37.84,37.9,37.84,37.86,62127.0,37.84,37.9,37.84,37.86,62127.0
2022-08-05 15:15:00,37.85,37.9,37.85,37.87,58554.0,37.85,37.9,37.85,37.87,58554.0
2022-08-05 15:20:00,37.87,37.91,37.85,37.91,54287.0,37.87,37.91,37.85,37.91,54287.0
2022-08-05 15:25:00,37.91,37.95,37.88,37.94,41724.0,37.91,37.95,37.88,37.94,41724.0
2022-08-05 15:30:00,37.94,37.95,37.9,37.93,55238.0,37.94,37.95,37.9,37.93,55238.0
2022-08-05 15:35:00,37.94,37.95,37.91,37.91,66043.0,37.94,37.95,37.91,37.91,66043.0
2022-08-05 15:40:00,37.91,37.94,37.89,37.92,46385.0,37.91,37.94,37.89,37.92,46385.0
2022-08-05 15:45:00,37.92,37.98,37.91,37.95,135855.0,37.92,37.98,37.91,37.95,135855.0
2022-08-05 15:50:00,37.93,37.97,37.87,37.95,237751.0,37.93,37.97,37.87,37.95,237751.0
2022-08-05 15:55:00,37.95,37.96,37.76,37.82,710436.0,37.95,37.96,37.76,37.82,710436.0
2022-08-08 09:30:00,38.01,38.59,38.01,38.59,274155.0,38.01,38.59,38.01,38.59,274155.0
2022-08-08 09:35:00,38.59,38.75,38.54,38.68,169148.0,38.59,38.75,38.54,38.68,169148.0
2022-08-08 09:40:00,38.69,38.79,38.65,38.67,191745.0,38.69,38.79,38.65,38.67,191745.0
2022-08-08 09:45:00,38.67,38.81,38.66,38.75,140897.0,38.67,38.81,38.66,38.75,140897.0
2022-08-08 09:50:00,38.76,38.95,38.63,38.9,205732.0,38.76,38.95,38.63,38.9,205732.0
2022-08-08 09:55:00,38.9,39.02,38.87,38.88,207223.0,38.9,39.02,38.87,38.88,207223.0
2022-08-08 10:00:00,38.88,39.03,38.85,39.03,133833.0,38.88,39.03,38.85,39.03,133833.0
2022-08-08 10:05:00,39.02,39.13,38.97,39.11,89735.0,39.02,39.13,38.97,39.11,89735.0
2022-08-08 10:10:00,39.1,39.2,39.03,39.2,132206.0,39.1,39.2,39.03,39.2,132206.0
2022-08-08 10:15:00,39.21,39.28,39.17,39.24,120293.0,39.21,39.28,39.17,39.24,120293.0
2022-08-08 10:20:00,39.22,39.28,39.2,39.23,110151.0,39.22,39.28,39.2,39.23,110151.0
2022-08-08 10:25:00,39.24,39.27,39.14,39.15,109971.0,39.24,39.27,39.14,39.15,109971.0
2022-08-08 10:30:00,39.15,39.27,39.14,39.24,115047.0,39.15,39.27,39.14,39.24,115047.0
2022-08-08 10:35:00,39.24,39.3,39.2,39.23,71012.0,39.24,39.3,39.2,39.23,71012.0
2022-08-08 10:40:00,39.23,39.32,39.17,39.32,81580.0,39.23,39.32,39.17,39.32,81580.0
2022-08-08 10:45:00,39.32,39.41,39.25,39.26,112671.0,39.32,39.41,39.25,39.26,112671.0
2022-08-08 10:50:00,39.25,39.38,39.25,39.38,55252.0,39.25,39.38,39.25,39.38,55252.0
2022-08-08 10:55:00,39.36,39.4,39.28,39.31,37549.0,39.36,39.4,39.28,39.31,37549.0
2022-08-08 11:00:00,39.32,39.36,39.23,39.34,93672.0,39.32,39.36,39.23,39.34,93672.0
2022-08-08 11:05:00,39.33,39.33,39.2,39.21,42008.0,39.33,39.33,39.2,39.21,42008.0
2022-08-08 11:10:00,39.22,39.25,39.15,39.18,89924.0,39.22,39.25,39.15,39.18,89924.0
2022-08-08 11:15:00,39.16,39.17,39.05,39.13,89151.0,39.16,39.17,39.05,39.13,89151.0
2022-08-08 11:20:00,39.11,39.17,39.05,39.06,51639.0,39.11,39.17,39.05,39.06,51639.0
2022-08-08 11:25:00,39.07,39.08,38.91,38.93,41234.0,39.07,39.08,38.91,38.93,41234.0
2022-08-08 11:30:00,38.93,38.93,38.63,38.68,167690.0,38.93,38.93,38.63,38.68,167690.0
2022-08-08 11:35:00,38.68,38.78,38.58,38.62,92836.0,38.68,38.78,38.58,38.62,92836.0
2022-08-08 11:40:00,38.62,38.65,38.46,38.5,101800.0,38.62,38.65,38.46,38.5,101800.0
2022-08-08 11:45:00,38.48,38.56,38.46,38.53,143163.0,38.48,38.56,38.46,38.53,143163.0
2022-08-08 11:50:00,38.55,38.7,38.54,38.68,75230.0,38.55,38.7,38.54,38.68,75230.0
2022-08-08 11:55:00,38.67,38.79,38.67,38.76,86155.0,38.67,38.79,38.67,38.76,86155.0
2022-08-08 12:00:00,38.76,38.8,38.74,38.79,52199.0,38.76,38.8,38.74,38.79,52199.0
2022-08-08 12:05:00,38.8,38.83,38.61,38.65,55707.0,38.8,38.83,38.61,38.65,55707.0
2022-08-08 12:10:00,38.67,38.7,38.59,38.62,33522.0,38.67,38.7,38.59,38.62,33522.0
2022-08-08 12:15:00,38.61,38.64,38.41,38.51,49932.0,38.61,38.64,38.41,38.51,49932.0
2022-08-08 12:20:00,38.51,38.58,38.46,38.53,48929.0,38.51,38.58,38.46,38.53,48929.0
2022-08-08 12:25:00,38.54,38.6,38.43,38.46,22424.0,38.54,38.6,38.43,38.46,22424.0
2022-08-08 12:30:00,38.46,38.53,38.43,38.52,35936.0,38.46,38.53,38.43,38.52,35936.0
2022-08-08 12:35:00,38.51,38.53,38.38,38.44,36090.0,38.51,38.53,38.38,38.44,36090.0
2022-08-08 12:40:00,38.45,38.58,38.43,38.57,36864.0,38.45,38.58,38.43,38.57,36864.0
2022-08-08 12:45:00,38.58,38.63,38.55,38.62,25233.0,38.58,38.63,38.55,38.62,25233.0
2022-08-08 12:50:00,38.61,38.71,38.6,38.68,35870.0,38.61,38.71,38.6,38.68,35870.0
2022-08-08 12:55:00,38.68,38.68,38.6,38.63,18103.0,38.68,38.68,38.6,38.63,18103.0
2022-08-08 13:00:00,38.63,38.64,38.58,38.59,26210.0,38.63,38.64,38.58,38.59,26210.0
2022-08-08 13:05:00,38.59,38.75,38.59,38.75,61712.0,38.59,38.75,38.59,38.75,61712.0
2022-08-08 13:10:00,38.73,38.75,38.67,38.7,35953.0,38.73,38.75,38.67,38.7,35953.0
2022-08-08 13:15:00,38.69,38.77,38.69,38.73,29653.0,38.69,38.77,38.69,38.73,29653.0
2022-08-08 13:20:00,38.72,38.72,38.6,38.68,40005.0,38.72,38.72,38.6,38.68,40005.0
2022-08-08 13:25:00,38.69,38.71,38.64,38.64,33461.0,38.69,38.71,38.64,38.64,33461.0
2022-08-08 13:30:00,38.64,38.72,38.64,38.7,17223.0,38.64,38.72,38.64,38.7,17223.0
2022-08-08 13:35:00,38.69,38.71,38.63,38.65,19385.0,38.69,38.71,38.63,38.65,19385.0
2022-08-08 13:40:00,38.64,38.75,38.61,38.73,32043.0,38.64,38.75,38.61,38.73,32043.0
2022-08-08 13:45:00,38.73,38.81,38.7,38.77,43580.0,38.73,38.81,38.7,38.77,43580.0
2022-08-08 13:50:00,38.77,38.88,38.74,38.88,44391.0,38.77,38.88,38.74,38.88,44391.0
2022-08-08 13:55:00,38.9,38.93,38.86,38.88,63742.0,38.9,38.93,38.86,38.88,63742.0
2022-08-08 14:00:00,38.87,38.9,38.75,38.75,57083.0,38.87,38.9,38.75,38.75,57083.0
2022-08-08 14:05:00,38.75,38.83,38.69,38.83,57389.0,38.75,38.83,38.69,38.83,57389.0
2022-08-08 14:10:00,38.83,38.84,38.75,38.76,24413.0,38.83,38.84,38.75,38.76,24413.0
2022-08-08 14:15:00,38.77,38.81,38.71,38.76,24003.0,38.77,38.81,38.71,38.76,24003.0
2022-08-08 14:20:00,38.77,38.85,38.73,38.84,29930.0,38.77,38.85,38.73,38.84,29930.0
2022-08-08 14:25:00,38.84,38.84,38.7,38.73,38421.0,38.84,38.84,38.7,38.73,38421.0
2022-08-08 14:30:00,38.73,38.75,38.65,38.73,43243.0,38.73,38.75,38.65,38.73,43243.0
2022-08-08 14:35:00,38.72,38.73,38.63,38.68,39740.0,38.72,38.73,38.63,38.68,39740.0
2022-08-08 14:40:00,38.69,38.73,38.67,38.68,39255.0,38.69,38.73,38.67,38.68,39255.0
2022-08-08 14:45:00,38.68,38.76,38.64,38.75,56866.0,38.68,38.76,38.64,38.75,56866.0
2022-08-08 14:50:00,38.75,38.75,38.6,38.62,76360.0,38.75,38.75,38.6,38.62,76360.0
2022-08-08 14:55:00,38.62,38.73,38.6,38.71,43094.0,38.62,38.73,38.6,38.71,43094.0
2022-08-08 15:00:00,38.71,38.74,38.68,38.7,35626.0,38.71,38.74,38.68,38.7,35626.0
2022-08-08 15:05:00,38.71,38.73,38.63,38.65,35987.0,38.71,38.73,38.63,38.65,35987.0
2022-08-08 15:10:00,38.64,38.68,38.61,38.65,26712.0,38.64,38.68,38.61,38.65,26712.0
2022-08-08 15:15:00,38.65,38.67,38.56,38.67,48609.0,38.65,38.67,38.56,38.67,48609.0
2022-08-08 15:20:00,38.67,38.79,38.67,38.78,93626.0,38.67,38.79,38.67,38.78,93626.0
2022-08-08 15:25:00,38.78,38.85,38.78,38.81,78188.0,38.78,38.85,38.78,38.81,78188.0
2022-08-08 15:30:00,38.81,38.82,38.73,38.77,64093.0,38.81,38.82,38.73,38.77,64093.0
2022-08-08 15:35:00,38.77,38.82,38.76,38.82,43875.0,38.77,38.82,38.76,38.82,43875.0
2022-08-08 15:40:00,38.81,38.9,38.81,38.89,66347.0,38.81,38.9,38.81,38.89,66347.0
2022-08-08 15:45:00,38.88,38.93,38.83,38.85,135983.0,38.88,38.93,38.83,38.85,135983.0
2022-08-08 15:50:00,38.85,38.86,38.75,38.78,125892.0,38.85,38.86,38.75,38.78,125892.0
2022-08-08 15:55:00,38.78,38.78,38.65,38.65,264847.0,38.78,38.78,38.65,38.65,264847.0
2022-08-09 09:30:00,38.21,38.35,37.95,38.07,232251.0,38.21,38.35,37.95,38.07,232251.0
2022-08-09 09:35:00,38.07,38.31,38.07,38.27,139996.0,38.07,38.31,38.07,38.27,139996.0
2022-08-09 09:40:00,38.27,38.31,38.06,38.08,93883.0,38.27,38.31,38.06,38.08,93883.0
2022-08-09 09:45:00,38.08,38.17,37.96,38.01,163726.0,38.08,38.17,37.96,38.01,163726.0
2022-08-09 09:50:00,37.99,38.06,37.9,37.94,127149.0,37.99,38.06,37.9,37.94,127149.0
2022-08-09 09:55:00,37.93,37.97,37.79,37.84,166411.0,37.93,37.97,37.79,37.84,166411.0
2022-08-09 10:00:00,37.82,37.82,37.6,37.69,177293.0,37.82,37.82,37.6,37.69,177293.0
2022-08-09 10:05:00,37.7,37.74,37.61,37.65,124765.0,37.7,37.74,37.61,37.65,124765.0
2022-08-09 10:10:00,37.65,37.81,37.63,37.75,94039.0,37.65,37.81,37.63,37.75,94039.0
2022-08-09 10:15:00,37.74,37.89,37.73,37.77,125161.0,37.74,37.89,37.73,37.77,125161.0
2022-08-09 10:20:00,37.78,37.82,37.55,37.57,110042.0,37.78,37.82,37.55,37.57,110042.0
2022-08-09 10:25:00,37.55,37.68,37.53,37.63,103923.0,37.55,37.68,37.53,37.63,103923.0
2022-08-09 10:30:00,37.61,37.69,37.54,37.66,76053.0,37.61,37.69,37.54,37.66,76053.0
2022-08-09 10:35:00,37.66,37.66,37.48,37.5,94432.0,37.66,37.66,37.48,37.5,94432.0
2022-08-09 10:40:00,37.5,37.55,37.47,37.51,70386.0,37.5,37.55,37.47,37.51,70386.0
2022-08-09 10:45:00,37.51,37.6,37.45,37.58,75380.0,37.51,37.6,37.45,37.58,75380.0
2022-08-09 10:50:00,37.58,37.62,37.51,37.54,83316.0,37.58,37.62,37.51,37.54,83316.0
2022-08-09 10:55:00,37.55,37.61,37.52,37.55,42243.0,37.55,37.61,37.52,37.55,42243.0
2022-08-09 11:00:00,37.54,37.55,37.36,37.37,85702.0,37.54,37.55,37.36,37.37,85702.0
2022-08-09 11:05:00,37.36,37.51,37.35,37.45,67123.0,37.36,37.51,37.35,37.45,67123.0
2022-08-09 11:10:00,37.43,37.46,37.35,37.38,94687.0,37.43,37.46,37.35,37.38,94687.0
2022-08-09 11:15:00,37.39,37.53,37.38,37.53,91136.0,37.39,37.53,37.38,37.53,91136.0
2022-08-09 11:20:00,37.54,37.55,37.47,37.54,56990.0,37.54,37.55,37.47,37.54,56990.0
2022-08-09 11:25:00,37.54,37.54,37.45,37.5,45374.0,37.54,37.54,37.45,37.5,45374.0
2022-08-09 11:30:00,37.5,37.53,37.4,37.46,47172.0,37.5,37.53,37.4,37.46,47172.0
2022-08-09 11:35:00,37.45,37.5,37.44,37.44,39746.0,37.45,37.5,37.44,37.44,39746.0
2022-08-09 11:40:00,37.44,37.49,37.41,37.42,42425.0,37.44,37.49,37.41,37.42,42425.0
2022-08-09 11:45:00,37.41,37.44,37.34,37.36,59182.0,37.41,37.44,37.34,37.36,59182.0
2022-08-09 11:50:00,37.35,37.38,37.3,37.37,87812.0,37.35,37.38,37.3,37.37,87812.0
2022-08-09 11:55:00,37.36,37.36,37.29,37.31,55546.0,37.36,37.36,37.29,37.31,55546.0
2022-08-09 12:00:00,37.31,37.33,37.24,37.27,62862.0,37.31,37.33,37.24,37.27,62862.0
2022-08-09 12:05:00,37.27,37.36,37.25,37.31,49266.0,37.27,37.36,37.25,37.31,49266.0
2022-08-09 12:10:00,37.3,37.35,37.29,37.3,47692.0,37.3,37.35,37.29,37.3,47692.0
2022-08-09 12:15:00,37.29,37.32,37.26,37.31,33622.0,37.29,37.32,37.26,37.31,33622.0
2022-08-09 12:20:00,37.32,37.38,37.3,37.31,28787.0,37.32,37.38,37.3,37.31,28787.0
2022-08-09 12:25:00,37.31,37.37,37.27,37.28,50098.0,37.31,37.37,37.27,37.28,50098.0
2022-08-09 12:30:00,37.27,37.32,37.26,37.3,24144.0,37.27,37.32,37.26,37.3,24144.0
2022-08-09 12:35:00,37.29,37.4,37.25,37.38,33762.0,37.29,37.4,37.25,37.38,33762.0
2022-08-09 12:40:00,37.38,37.39,37.32,37.32,29903.0,37.38,37.39,37.32,37.32,29903.0
2022-08-09 12:45:00,37.33,37.38,37.29,37.37,43187.0,37.33,37.38,37.29,37.37,43187.0
2022-08-09 12:50:00,37.36,37.4,37.34,37.36,45313.0,37.36,37.4,37.34,37.36,45313.0
2022-08-09 12:55:00,37.36,37.39,37.34,37.39,45177.0,37.36,37.39,37.34,37.39,45177.0
2022-08-09 13:00:00,37.38,37.4,37.33,37.34,44661.0,37.38,37.4,37.33,37.34,44661.0
2022-08-09 13:05:00,37.34,37.36,37.29,37.32,35241.0,37.34,37.36,37.29,37.32,35241.0
2022-08-09 13:10:00,37.33,37.35,37.25,37.33,53225.0,37.33,37.35,37.25,37.33,53225.0
2022-08-09 13:15:00,37.34,37.39,37.31,37.38,49494.0,37.34,37.39,37.31,37.38,49494.0
2022-08-09 13:20:00,37.38,37.4,37.33,37.34,18823.0,37.38,37.4,37.33,37.34,18823.0
2022-08-09 13:25:00,37.35,37.37,37.31,37.35,25911.0,37.35,37.37,37.31,37.35,25911.0
2022-08-09 13:30:00,37.35,37.35,37.3,37.32,29330.0,37.35,37.35,37.3,37.32,29330.0
2022-08-09 13:35:00,37.32,37.33,37.28,37.31,19218.0,37.32,37.33,37.28,37.31,19218.0
2022-08-09 13:40:00,37.3,37.33,37.25,37.3,51917.0,37.3,37.33,37.25,37.3,51917.0
2022-08-09 13:45:00,37.3,37.37,37.3,37.36,32460.0,37.3,37.37,37.3,37.36,32460.0
2022-08-09 13:50:00,37.36,37.4,37.33,37.38,41074.0,37.36,37.4,37.33,37.38,41074.0
2022-08-09 13:55:00,37.38,37.48,37.37,37.46,49324.0,37.38,37.48,37.37,37.46,49324.0
2022-08-09 14:00:00,37.46,37.51,37.41,37.42,44341.0,37.46,37.51,37.41,37.42,44341.0
2022-08-09 14:05:00,37.42,37.44,37.38,37.42,39637.0,37.42,37.44,37.38,37.42,39637.0
2022-08-09 14:10:00,37.42,37.45,37.39,37.39,28900.0,37.42,37.45,37.39,37.39,28900.0
2022-08-09 14:15:00,37.39,37.39,37.33,37.34,21751.0,37.39,37.39,37.33,37.34,21751.0
2022-08-09 14:20:00,37.33,37.4,37.32,37.38,42884.0,37.33,37.4,37.32,37.38,42884.0
2022-08-09 14:25:00,37.37,37.39,37.33,37.36,33298.0,37.37,37.39,37.33,37.36,33298.0
2022-08-09 14:30:00,37.35,37.38,37.32,37.37,28992.0,37.35,37.38,37.32,37.37,28992.0
2022-08-09 14:35:00,37.37,37.41,37.34,37.39,32850.0,37.37,37.41,37.34,37.39,32850.0
2022-08-09 14:40:00,37.38,37.39,37.36,37.38,26941.0,37.38,37.39,37.36,37.38,26941.0
2022-08-09 14:45:00,37.38,37.43,37.38,37.41,29909.0,37.38,37.43,37.38,37.41,29909.0
2022-08-09 14:50:00,37.41,37.48,37.38,37.46,91131.0,37.41,37.48,37.38,37.46,91131.0
2022-08-09 14:55:00,37.45,37.48,37.42,37.45,64332.0,37.45,37.48,37.42,37.45,64332.0
2022-08-09 15:00:00,37.45,37.47,37.36,37.37,34855.0,37.45,37.47,37.36,37.37,34855.0
2022-08-09 15:05:00,37.37,37.38,37.33,37.38,45167.0,37.37,37.38,37.33,37.38,45167.0
2022-08-09 15:10:00,37.38,37.39,37.35,37.38,29310.0,37.38,37.39,37.35,37.38,29310.0
2022-08-09 15:15:00,37.37,37.44,37.37,37.43,49921.0,37.37,37.44,37.37,37.43,49921.0
2022-08-09 15:20:00,37.43,37.51,37.41,37.49,40380.0,37.43,37.51,37.41,37.49,40380.0
2022-08-09 15:25:00,37.48,37.5,37.44,37.47,57395.0,37.48,37.5,37.44,37.47,57395.0
2022-08-09 15:30:00,37.46,37.51,37.42,37.51,86362.0,37.46,37.51,37.42,37.51,86362.0
2022-08-09 15:35:00,37.51,37.58,37.49,37.53,80244.0,37.51,37.58,37.49,37.53,80244.0
2022-08-09 15:40:00,37.53,37.58,37.51,37.53,147666.0,37.53,37.58,37.51,37.53,147666.0
2022-08-09 15:45:00,37.53,37.7,37.52,37.68,184047.0,37.53,37.7,37.52,37.68,184047.0
2022-08-09 15:50:00,37.69,37.85,37.68,37.8,383562.0,37.69,37.85,37.68,37.8,383562.0
2022-08-09 15:55:00,37.81,37.86,37.74,37.8,551434.0,37.81,37.86,37.74,37.8,551434.0
2022-08-10 09:30:00,38.84,39.18,38.68,38.91,450745.0,38.84,39.18,38.68,38.91,450745.0
2022-08-10 09:35:00,38.9,39.09,38.77,39.07,292266.0,38.9,39.09,38.77,39.07,292266.0
2022-08-10 09:40:00,39.09,39.28,38.96,39.22,299841.0,39.09,39.28,38.96,39.22,299841.0
2022-08-10 09:45:00,39.22,39.44,39.22,39.32,309742.0,39.22,39.44,39.22,39.32,309742.0
2022-08-10 09:50:00,39.32,39.38,38.97,39.01,182475.0,39.32,39.38,38.97,39.01,182475.0
2022-08-10 09:55:00,39.01,39.03,38.65,38.78,158910.0,39.01,39.03,38.65,38.78,158910.0
2022-08-10 10:00:00,38.78,39.08,38.78,38.93,149632.0,38.78,39.08,38.78,38.93,149632.0
2022-08-10 10:05:00,38.93,38.99,38.82,38.86,89078.0,38.93,38.99,38.82,38.86,89078.0
2022-08-10 10:10:00,38.89,39.01,38.84,39.0,109328.0,38.89,39.01,38.84,39.0,109328.0
2022-08-10 10:15:00,38.99,39.02,38.77,38.8,104326.0,38.99,39.02,38.77,38.8,104326.0
2022-08-10 10:20:00,38.8,38.85,38.63,38.81,85475.0,38.8,38.85,38.63,38.81,85475.0
2022-08-10 10:25:00,38.8,39.0,38.78,39.0,61187.0,38.8,39.0,38.78,39.0,61187.0
2022-08-10 10:30:00,38.98,39.19,38.93,39.17,88756.0,38.98,39.19,38.93,39.17,88756.0
2022-08-10 10:35:00,39.18,39.21,39.09,39.12,58915.0,39.18,39.21,39.09,39.12,58915.0
2022-08-10 10:40:00,39.11,39.31,39.11,39.3,84237.0,39.11,39.31,39.11,39.3,84237.0
2022-08-10 10:45:00,39.3,39.35,39.25,39.31,165898.0,39.3,39.35,39.25,39.31,165898.0
2022-08-10 10:50:00,39.31,39.4,39.27,39.38,57618.0,39.31,39.4,39.27,39.38,57618.0
2022-08-10 10:55:00,39.39,39.43,39.31,39.41,69797.0,39.39,39.43,39.31,39.41,69797.0
2022-08-10 11:00:00,39.42,39.55,39.42,39.54,137928.0,39.42,39.55,39.42,39.54,137928.0
2022-08-10 11:05:00,39.54,39.54,39.36,39.43,80077.0,39.54,39.54,39.36,39.43,80077.0
2022-08-10 11:10:00,39.42,39.44,39.28,39.34,103126.0,39.42,39.44,39.28,39.34,103126.0
2022-08-10 11:15:00,39.34,39.34,39.23,39.29,57874.0,39.34,39.34,39.23,39.29,57874.0
2022-08-10 11:20:00,39.3,39.39,39.28,39.34,96224.0,39.3,39.39,39.28,39.34,96224.0
2022-08-10 11:25:00,39.34,39.39,39.29,39.34,87887.0,39.34,39.39,39.29,39.34,87887.0
2022-08-10 11:30:00,39.34,39.35,39.2,39.21,76639.0,39.34,39.35,39.2,39.21,76639.0
2022-08-10 11:35:00,39.21,39.3,39.18,39.22,47256.0,39.21,39.3,39.18,39.22,47256.0
2022-08-10 11:40:00,39.21,39.29,39.21,39.24,33833.0,39.21,39.29,39.21,39.24,33833.0
2022-08-10 11:45:00,39.24,39.3,39.19,39.29,35749.0,39.24,39.3,39.19,39.29,35749.0
2022-08-10 11:50:00,39.3,39.32,39.25,39.31,40691.0,39.3,39.32,39.25,39.31,40691.0
2022-08-10 11:55:00,39.32,39.32,39.24,39.29,36982.0,39.32,39.32,39.24,39.29,36982.0
2022-08-10 12:00:00,39.29,39.33,39.28,39.32,47523.0,39.29,39.33,39.28,39.32,47523.0
2022-08-10 12:05:00,39.32,39.32,39.26,39.27,38784.0,39.32,39.32,39.26,39.27,38784.0
2022-08-10 12:10:00,39.27,39.32,39.18,39.19,37410.0,39.27,39.32,39.18,39.19,37410.0
2022-08-10 12:15:00,39.18,39.21,39.06,39.06,71271.0,39.18,39.21,39.06,39.06,71271.0
2022-08-10 12:20:00,39.06,39.14,39.04,39.11,45311.0,39.06,39.14,39.04,39.11,45311.0
2022-08-10 12:25:00,39.11,39.15,39.08,39.13,46977.0,39.11,39.15,39.08,39.13,46977.0
2022-08-10 12:30:00,39.13,39.17,39.09,39.16,48637.0,39.13,39.17,39.09,39.16,48637.0
2022-08-10 12:35:00,39.17,39.19,39.11,39.14,38290.0,39.17,39.19,39.11,39.14,38290.0
2022-08-10 12:40:00,39.14,39.21,39.12,39.17,26563.0,39.14,39.21,39.12,39.17,26563.0
2022-08-10 12:45:00,39.17,39.19,39.1,39.14,27617.0,39.17,39.19,39.1,39.14,27617.0
2022-08-10 12:50:00,39.15,39.16,39.1,39.15,17417.0,39.15,39.16,39.1,39.15,17417.0
2022-08-10 12:55:00,39.15,39.19,39.13,39.19,29348.0,39.15,39.19,39.13,39.19,29348.0
2022-08-10 13:00:00,39.18,39.22,39.12,39.21,37187.0,39.18,39.22,39.12,39.21,37187.0
2022-08-10 13:05:00,39.2,39.26,39.17,39.25,23811.0,39.2,39.26,39.17,39.25,23811.0
2022-08-10 13:10:00,39.26,39.27,39.21,39.21,30371.0,39.26,39.27,39.21,39.21,30371.0
2022-08-10 13:15:00,39.23,39.28,39.22,39.25,17662.0,39.23,39.28,39.22,39.25,17662.0
2022-08-10 13:20:00,39.25,39.27,39.2,39.26,28973.0,39.25,39.27,39.2,39.26,28973.0
2022-08-10 13:25:00,39.25,39.27,39.19,39.19,48610.0,39.25,39.27,39.19,39.19,48610.0
2022-08-10 13:30:00,39.2,39.24,39.13,39.19,26637.0,39.2,39.24,39.13,39.19,26637.0
2022-08-10 13:35:00,39.2,39.23,39.18,39.2,20092.0,39.2,39.23,39.18,39.2,20092.0
2022-08-10 13:40:00,39.2,39.22,39.18,39.22,22159.0,39.2,39.22,39.18,39.22,22159.0
2022-08-10 13:45:00,39.22,39.32,39.2,39.32,84166.0,39.22,39.32,39.2,39.32,84166.0
2022-08-10 13:50:00,39.32,39.33,39.25,39.27,43979.0,39.32,39.33,39.25,39.27,43979.0
2022-08-10 13:55:00,39.27,39.29,39.18,39.22,49721.0,39.27,39.29,39.18,39.22,49721.0
2022-08-10 14:00:00,39.23,39.28,39.18,39.27,50628.0,39.23,39.28,39.18,39.27,50628.0
2022-08-10 14:05:00,39.27,39.28,39.11,39.14,54787.0,39.27,39.28,39.11,39.14,54787.0
2022-08-10 14:10:00,39.12,39.19,39.1,39.11,39436.0,39.12,39.19,39.1,39.11,39436.0
2022-08-10 14:15:00,39.11,39.14,39.07,39.12,45422.0,39.11,39.14,39.07,39.12,45422.0
2022-08-10 14:20:00,39.12,39.15,39.1,39.14,27001.0,39.12,39.15,39.1,39.14,27001.0
2022-08-10 14:25:00,39.15,39.16,39.08,39.09,27188.0,39.15,39.16,39.08,39.09,27188.0
2022-08-10 14:30:00,39.08,39.12,38.99,39.0,68531.0,39.08,39.12,38.99,39.0,68531.0
2022-08-10 14:35:00,39.0,39.04,38.99,39.0,62615.0,39.0,39.04,38.99,39.0,62615.0
2022-08-10 14:40:00,39.0,39.03,38.97,39.0,78880.0,39.0,39.03,38.97,39.0,78880.0
2022-08-10 14:45:00,39.01,39.01,38.87,38.89,44921.0,39.01,39.01,38.87,38.89,44921.0
2022-08-10 14:50:00,38.89,38.93,38.88,38.89,66647.0,38.89,38.93,38.88,38.89,66647.0
2022-08-10 14:55:00,38.88,38.92,38.83,38.88,206838.0,38.88,38.92,38.83,38.88,206838.0
2022-08-10 15:00:00,38.88,38.92,38.82,38.91,52798.0,38.88,38.92,38.82,38.91,52798.0
2022-08-10 15:05:00,38.9,38.91,38.8,38.83,66910.0,38.9,38.91,38.8,38.83,66910.0
2022-08-10 15:10:00,38.83,38.85,38.79,38.81,77468.0,38.83,38.85,38.79,38.81,77468.0
2022-08-10 15:15:00,38.81,38.82,38.76,38.78,66490.0,38.81,38.82,38.76,38.78,66490.0
2022-08-10 15:20:00,38.78,38.85,38.77,38.83,84311.0,38.78,38.85,38.77,38.83,84311.0
2022-08-10 15:25:00,38.84,38.86,38.74,38.75,106294.0,38.84,38.86,38.74,38.75,106294.0
2022-08-10 15:30:00,38.75,38.76,38.7,38.75,89884.0,38.75,38.76,38.7,38.75,89884.0
2022-08-10 15:35:00,38.75,38.78,38.73,38.75,77113.0,38.75,38.78,38.73,38.75,77113.0
2022-08-10 15:40:00,38.75,38.76,38.68,38.69,113605.0,38.75,38.76,38.68,38.69,113605.0
2022-08-10 15:45:00,38.69,38.7,38.61,38.67,148193.0,38.69,38.7,38.61,38.67,148193.0
2022-08-10 15:50:00,38.67,38.72,38.65,38.71,149751.0,38.67,38.72,38.65,38.71,149751.0
2022-08-10 15:55:00,38.72,38.72,38.64,38.68,465299.0,38.72,38.72,38.64,38.68,465299.0
2022-08-11 09:30:00,39.46,39.73,39.26,39.26,343819.0,39.46,39.73,39.26,39.26,343819.0
2022-08-11 09:35:00,39.26,39.45,39.13,39.39,216330.0,39.26,39.45,39.13,39.39,216330.0
2022-08-11 09:40:00,39.4,39.41,39.17,39.26,186597.0,39.4,39.41,39.17,39.26,186597.0
2022-08-11 09:45:00,39.26,39.54,39.15,39.48,180255.0,39.26,39.54,39.15,39.48,180255.0
2022-08-11 09:50:00,39.48,39.61,39.4,39.56,179012.0,39.48,39.61,39.4,39.56,179012.0
2022-08-11 09:55:00,39.54,39.56,39.41,39.51,110006.0,39.54,39.56,39.41,39.51,110006.0
2022-08-11 10:00:00,39.52,39.65,39.45,39.59,172793.0,39.52,39.65,39.45,39.59,172793.0
2022-08-11 10:05:00,39.58,39.82,39.56,39.81,263718.0,39.58,39.82,39.56,39.81,263718.0
2022-08-11 10:10:00,39.81,39.86,39.74,39.75,131855.0,39.81,39.86,39.74,39.75,131855.0
2022-08-11 10:15:00,39.75,39.79,39.7,39.77,101513.0,39.75,39.79,39.7,39.77,101513.0
2022-08-11 10:20:00,39.79,39.8,39.51,39.55,106647.0,39.79,39.8,39.51,39.55,106647.0
2022-08-11 10:25:00,39.54,39.63,39.51,39.57,71225.0,39.54,39.63,39.51,39.57,71225.0
2022-08-11 10:30:00,39.58,39.77,39.57,39.69,100561.0,39.58,39.77,39.57,39.69,100561.0
2022-08-11 10:35:00,39.68,39.74,39.56,39.57,73795.0,39.68,39.74,39.56,39.57,73795.0
2022-08-11 10:40:00,39.57,39.58,39.36,39.37,92958.0,39.57,39.58,39.36,39.37,92958.0
2022-08-11 10:45:00,39.37,39.38,39.28,39.32,104577.0,39.37,39.38,39.28,39.32,104577.0
2022-08-11 10:50:00,39.32,39.42,39.29,39.41,79817.0,39.32,39.42,39.29,39.41,79817.0
2022-08-11 10:55:00,39.41,39.43,39.32,39.39,66885.0,39.41,39.43,39.32,39.39,66885.0
2022-08-11 11:00:00,39.38,39.39,39.21,39.22,67177.0,39.38,39.39,39.21,39.22,67177.0
2022-08-11 11:05:00,39.22,39.24,39.06,39.1,72369.0,39.22,39.24,39.06,39.1,72369.0
2022-08-11 11:10:00,39.1,39.18,39.04,39.13,63988.0,39.1,39.18,39.04,39.13,63988.0
2022-08-11 11:15:00,39.12,39.23,39.03,39.05,91950.0,39.12,39.23,39.03,39.05,91950.0
2022-08-11 11:20:00,39.04,39.13,39.04,39.11,84335.0,39.04,39.13,39.04,39.11,84335.0
2022-08-11 11:25:00,39.11,39.15,39.06,39.12,86850.0,39.11,39.15,39.06,39.12,86850.0
2022-08-11 11:30:00,39.12,39.16,39.07,39.09,66472.0,39.12,39.16,39.07,39.09,66472.0
2022-08-11 11:35:00,39.1,39.11,38.99,39.07,87824.0,39.1,39.11,38.99,39.07,87824.0
2022-08-11 11:40:00,39.08,39.23,39.07,39.16,78368.0,39.08,39.23,39.07,39.16,78368.0
2022-08-11 11:45:00,39.16,39.18,39.1,39.13,88111.0,39.16,39.18,39.1,39.13,88111.0
2022-08-11 11:50:00,39.13,39.13,38.95,38.99,64550.0,39.13,39.13,38.95,38.99,64550.0
2022-08-11 11:55:00,38.98,39.01,38.89,38.89,49504.0,38.98,39.01,38.89,38.89,49504.0
2022-08-11 12:00:00,38.9,39.01,38.9,38.97,30394.0,38.9,39.01,38.9,38.97,30394.0
2022-08-11 12:05:00,38.98,38.99,38.86,38.86,38004.0,38.98,38.99,38.86,38.86,38004.0
2022-08-11 12:10:00,38.86,38.86,38.76,38.78,75717.0,38.86,38.86,38.76,38.78,75717.0
2022-08-11 12:15:00,38.78,38.84,38.71,38.76,142523.0,38.78,38.84,38.71,38.76,142523.0
2022-08-11 12:20:00,38.76,38.84,38.71,38.83,34080.0,38.76,38.84,38.71,38.83,34080.0
2022-08-11 12:25:00,38.83,38.94,38.83,38.94,38955.0,38.83,38.94,38.83,38.94,38955.0
2022-08-11 12:30:00,38.94,39.1,38.93,39.08,150315.0,38.94,39.1,38.93,39.08,150315.0
2022-08-11 12:35:00,39.08,39.1,39.05,39.05,48448.0,39.08,39.1,39.05,39.05,48448.0
2022-08-11 12:40:00,39.04,39.06,38.95,38.95,61236.0,39.04,39.06,38.95,38.95,61236.0
2022-08-11 12:45:00,38.96,38.97,38.77,38.84,127850.0,38.96,38.97,38.77,38.84,127850.0
2022-08-11 12:50:00,38.84,38.99,38.82,38.98,42715.0,38.84,38.99,38.82,38.98,42715.0
2022-08-11 12:55:00,38.97,38.98,38.92,38.95,21308.0,38.97,38.98,38.92,38.95,21308.0
2022-08-11 13:00:00,38.94,38.95,38.83,38.87,42102.0,38.94,38.95,38.83,38.87,42102.0
2022-08-11 13:05:00,38.88,38.92,38.82,38.83,68905.0,38.88,38.92,38.82,38.83,68905.0
2022-08-11 13:10:00,38.83,38.88,38.81,38.84,45109.0,38.83,38.88,38.81,38.84,45109.0
2022-08-11 13:15:00,38.85,38.94,38.83,38.9,67043.0,38.85,38.94,38.83,38.9,67043.0
2022-08-11 13:20:00,38.9,38.94,38.88,38.9,46431.0,38.9,38.94,38.88,38.9,46431.0
2022-08-11 13:25:00,38.9,38.92,38.86,38.91,39408.0,38.9,38.92,38.86,38.91,39408.0
2022-08-11 13:30:00,38.9,38.91,38.81,38.83,50319.0,38.9,38.91,38.81,38.83,50319.0
2022-08-11 13:35:00,38.83,38.85,38.78,38.84,36803.0,38.83,38.85,38.78,38.84,36803.0
2022-08-11 13:40:00,38.84,38.93,38.82,38.92,50832.0,38.84,38.93,38.82,38.92,50832.0
2022-08-11 13:45:00,38.92,38.93,38.84,38.85,37485.0,38.92,38.93,38.84,38.85,37485.0
2022-08-11 13:50:00,38.85,38.88,38.81,38.83,39800.0,38.85,38.88,38.81,38.83,39800.0
2022-08-11 13:55:00,38.83,38.88,38.8,38.87,49669.0,38.83,38.88,38.8,38.87,49669.0
2022-08-11 14:00:00,38.87,38.88,38.79,38.83,51251.0,38.87,38.88,38.79,38.83,51251.0
2022-08-11 14:05:00,38.83,38.83,38.75,38.77,44998.0,38.83,38.83,38.75,38.77,44998.0
2022-08-11 14:10:00,38.78,38.83,38.75,38.82,38478.0,38.78,38.83,38.75,38.82,38478.0
2022-08-11 14:15:00,38.81,38.96,38.78,38.95,73383.0,38.81,38.96,38.78,38.95,73383.0
2022-08-11 14:20:00,38.94,38.95,38.89,38.93,30789.0,38.94,38.95,38.89,38.93,30789.0
2022-08-11 14:25:00,38.92,38.95,38.86,38.87,74605.0,38.92,38.95,38.86,38.87,74605.0
2022-08-11 14:30:00,38.86,38.86,38.75,38.8,79020.0,38.86,38.86,38.75,38.8,79020.0
2022-08-11 14:35:00,38.8,38.86,38.77,38.82,51965.0,38.8,38.86,38.77,38.82,51965.0
2022-08-11 14:40:00,38.82,38.84,38.79,38.82,26837.0,38.82,38.84,38.79,38.82,26837.0
2022-08-11 14:45:00,38.8,38.81,38.75,38.77,23063.0,38.8,38.81,38.75,38.77,23063.0
2022-08-11 14:50:00,38.76,38.76,38.63,38.66,66278.0,38.76,38.76,38.63,38.66,66278.0
2022-08-11 14:55:00,38.66,38.75,38.66,38.71,49467.0,38.66,38.75,38.66,38.71,49467.0
2022-08-11 15:00:00,38.71,38.74,38.66,38.74,47132.0,38.71,38.74,38.66,38.74,47132.0
2022-08-11 15:05:00,38.73,38.74,38.66,38.73,44249.0,38.73,38.74,38.66,38.73,44249.0
2022-08-11 15:10:00,38.72,38.73,38.58,38.64,40672.0,38.72,38.73,38.58,38.64,40672.0
2022-08-11 15:15:00,38.64,38.66,38.6,38.64,42461.0,38.64,38.66,38.6,38.64,42461.0
2022-08-11 15:20:00,38.63,38.63,38.59,38.62,98249.0,38.63,38.63,38.59,38.62,98249.0
2022-08-11 15:25:00,38.62,38.65,38.6,38.63,59010.0,38.62,38.65,38.6,38.63,59010.0
2022-08-11 15:30:00,38.63,38.67,38.6,38.64,114665.0,38.63,38.67,38.6,38.64,114665.0
2022-08-11 15:35:00,38.64,38.65,38.56,38.61,161140.0,38.64,38.65,38.56,38.61,161140.0
2022-08-11 15:40:00,38.62,38.64,38.54,38.54,120411.0,38.62,38.64,38.54,38.54,120411.0
2022-08-11 15:45:00,38.55,38.56,38.49,38.56,112057.0,38.55,38.56,38.49,38.56,112057.0
2022-08-11 15:50:00,38.55,38.67,38.53,38.67,193767.0,38.55,38.67,38.53,38.67,193767.0
2022-08-11 15:55:00,38.67,38.71,38.65,38.68,266414.0,38.67,38.71,38.65,38.68,266414.0
2022-08-12 09:30:00,39.09,39.18,38.96,39.01,266419.0,39.09,39.18,38.96,39.01,266419.0
2022-08-12 09:35:00,39.01,39.29,38.98,39.25,252753.0,39.01,39.29,38.98,39.25,252753.0
2022-08-12 09:40:00,39.25,39.42,39.24,39.33,187478.0,39.25,39.42,39.24,39.33,187478.0
2022-08-12 09:45:00,39.33,39.39,39.21,39.21,149279.0,39.33,39.39,39.21,39.21,149279.0
2022-08-12 09:50:00,39.2,39.32,39.07,39.07,141181.0,39.2,39.32,39.07,39.07,141181.0
2022-08-12 09:55:00,39.05,39.13,39.03,39.05,135236.0,39.05,39.13,39.03,39.05,135236.0
2022-08-12 10:00:00,39.05,39.06,38.87,38.93,152866.0,39.05,39.06,38.87,38.93,152866.0
2022-08-12 10:05:00,38.94,39.02,38.85,38.92,74376.0,38.94,39.02,38.85,38.92,74376.0
2022-08-12 10:10:00,38.91,39.08,38.91,38.94,78206.0,38.91,39.08,38.91,38.94,78206.0
2022-08-12 10:15:00,38.91,38.98,38.88,38.97,66581.0,38.91,38.98,38.88,38.97,66581.0
2022-08-12 10:20:00,38.97,39.0,38.92,38.92,58338.0,38.97,39.0,38.92,38.92,58338.0
2022-08-12 10:25:00,38.93,39.0,38.88,38.96,95510.0,38.93,39.0,38.88,38.96,95510.0
2022-08-12 10:30:00,38.96,39.0,38.9,38.92,44143.0,38.96,39.0,38.9,38.92,44143.0
2022-08-12 10:35:00,38.9,38.95,38.67,38.73,89688.0,38.9,38.95,38.67,38.73,89688.0
2022-08-12 10:40:00,38.73,38.78,38.71,38.73,48202.0,38.73,38.78,38.71,38.73,48202.0
2022-08-12 10:45:00,38.73,38.8,38.71,38.8,47197.0,38.73,38.8,38.71,38.8,47197.0
2022-08-12 10:50:00,38.79,38.88,38.78,38.88,82034.0,38.79,38.88,38.78,38.88,82034.0
2022-08-12 10:55:00,38.88,38.93,38.84,38.89,67538.0,38.88,38.93,38.84,38.89,67538.0
2022-08-12 11:00:00,38.88,39.02,38.87,38.96,93704.0,38.88,39.02,38.87,38.96,93704.0
2022-08-12 11:05:00,38.96,38.99,38.91,38.95,17781.0,38.96,38.99,38.91,38.95,17781.0
2022-08-12 11:10:00,38.94,38.96,38.87,38.89,28898.0,38.94,38.96,38.87,38.89,28898.0
2022-08-12 11:15:00,38.88,38.99,38.85,38.95,39169.0,38.88,38.99,38.85,38.95,39169.0
2022-08-12 11:20:00,38.95,39.05,38.95,39.03,49213.0,38.95,39.05,38.95,39.03,49213.0
2022-08-12 11:25:00,39.02,39.05,38.98,38.99,50859.0,39.02,39.05,38.98,38.99,50859.0
2022-08-12 11:30:00,39.01,39.01,38.91,38.95,67984.0,39.01,39.01,38.91,38.95,67984.0
2022-08-12 11:35:00,38.95,39.06,38.94,39.04,67286.0,38.95,39.06,38.94,39.04,67286.0
2022-08-12 11:40:00,39.04,39.1,38.97,39.09,49620.0,39.04,39.1,38.97,39.09,49620.0
2022-08-12 11:45:00,39.09,39.2,39.08,39.18,63064.0,39.09,39.2,39.08,39.18,63064.0
2022-08-12 11:50:00,39.19,39.23,39.14,39.2,64221.0,39.19,39.23,39.14,39.2,64221.0
2022-08-12 11:55:00,39.2,39.24,39.15,39.16,88542.0,39.2,39.24,39.15,39.16,88542.0
2022-08-12 12:00:00,39.16,39.25,39.14,39.22,97062.0,39.16,39.25,39.14,39.22,97062.0
2022-08-12 12:05:00,39.22,39.23,39.15,39.19,43234.0,39.22,39.23,39.15,39.19,43234.0
2022-08-12 12:10:00,39.19,39.23,39.17,39.17,63365.0,39.19,39.23,39.17,39.17,63365.0
2022-08-12 12:15:00,39.16,39.22,39.15,39.18,79937.0,39.16,39.22,39.15,39.18,79937.0
2022-08-12 12:20:00,39.18,39.26,39.17,39.22,51532.0,39.18,39.26,39.17,39.22,51532.0
2022-08-12 12:25:00,39.22,39.25,39.18,39.19,29399.0,39.22,39.25,39.18,39.19,29399.0
2022-08-12 12:30:00,39.19,39.26,39.17,39.25,42165.0,39.19,39.26,39.17,39.25,42165.0
2022-08-12 12:35:00,39.24,39.25,39.17,39.23,54464.0,39.24,39.25,39.17,39.23,54464.0
2022-08-12 12:40:00,39.23,39.26,39.21,39.23,73888.0,39.23,39.26,39.21,39.23,73888.0
2022-08-12 12:45:00,39.22,39.26,39.19,39.21,54994.0,39.22,39.26,39.19,39.21,54994.0
2022-08-12 12:50:00,39.21,39.21,39.15,39.15,53623.0,39.21,39.21,39.15,39.15,53623.0
2022-08-12 12:55:00,39.16,39.18,39.11,39.13,18984.0,39.16,39.18,39.11,39.13,18984.0
2022-08-12 13:00:00,39.14,39.16,39.12,39.12,20696.0,39.14,39.16,39.12,39.12,20696.0
2022-08-12 13:05:00,39.12,39.22,39.11,39.21,52611.0,39.12,39.22,39.11,39.21,52611.0
2022-08-12 13:10:00,39.21,39.24,39.19,39.19,16627.0,39.21,39.24,39.19,39.19,16627.0
2022-08-12 13:15:00,39.19,39.23,39.19,39.2,21024.0,39.19,39.23,39.19,39.2,21024.0
2022-08-12 13:20:00,39.21,39.25,39.2,39.24,28253.0,39.21,39.25,39.2,39.24,28253.0
2022-08-12 13:25:00,39.24,39.26,39.22,39.25,82897.0,39.24,39.26,39.22,39.25,82897.0
2022-08-12 13:30:00,39.26,39.28,39.23,39.23,17970.0,39.26,39.28,39.23,39.23,17970.0
2022-08-12 13:35:00,39.24,39.26,39.21,39.23,20806.0,39.24,39.26,39.21,39.23,20806.0
2022-08-12 13:40:00,39.23,39.32,39.22,39.3,31523.0,39.23,39.32,39.22,39.3,31523.0
2022-08-12 13:45:00,39.32,39.35,39.29,39.31,39732.0,39.32,39.35,39.29,39.31,39732.0
2022-08-12 13:50:00,39.32,39.4,39.32,39.36,36953.0,39.32,39.4,39.32,39.36,36953.0
2022-08-12 13:55:00,39.35,39.36,39.29,39.3,37269.0,39.35,39.36,39.29,39.3,37269.0
2022-08-12 14:00:00,39.3,39.34,39.29,39.32,35594.0,39.3,39.34,39.29,39.32,35594.0
2022-08-12 14:05:00,39.32,39.34,39.29,39.34,36867.0,39.32,39.34,39.29,39.34,36867.0
2022-08-12 14:10:00,39.34,39.34,39.29,39.33,78591.0,39.34,39.34,39.29,39.33,78591.0
2022-08-12 14:15:00,39.33,39.42,39.33,39.39,60874.0,39.33,39.42,39.33,39.39,60874.0
2022-08-12 14:20:00,39.4,39.43,39.38,39.38,46781.0,39.4,39.43,39.38,39.38,46781.0
2022-08-12 14:25:00,39.38,39.4,39.36,39.39,25356.0,39.38,39.4,39.36,39.39,25356.0
2022-08-12 14:30:00,39.4,39.49,39.39,39.49,62552.0,39.4,39.49,39.39,39.49,62552.0
2022-08-12 14:35:00,39.48,39.48,39.43,39.43,60157.0,39.48,39.48,39.43,39.43,60157.0
2022-08-12 14:40:00,39.43,39.46,39.42,39.45,72640.0,39.43,39.46,39.42,39.45,72640.0
2022-08-12 14:45:00,39.45,39.49,39.38,39.42,88639.0,39.45,39.49,39.38,39.42,88639.0
2022-08-12 14:50:00,39.42,39.46,39.4,39.42,31432.0,39.42,39.46,39.4,39.42,31432.0
2022-08-12 14:55:00,39.41,39.41,39.34,39.38,37533.0,39.41,39.41,39.34,39.38,37533.0
2022-08-12 15:00:00,39.37,39.37,39.32,39.34,44341.0,39.37,39.37,39.32,39.34,44341.0
2022-08-12 15:05:00,39.34,39.35,39.26,39.28,60946.0,39.34,39.35,39.26,39.28,60946.0
2022-08-12 15:10:00,39.28,39.34,39.27,39.32,63479.0,39.28,39.34,39.27,39.32,63479.0
2022-08-12 15:15:00,39.3,39.35,39.27,39.3,51327.0,39.3,39.35,39.27,39.3,51327.0
2022-08-12 15:20:00,39.3,39.31,39.28,39.3,26004.0,39.3,39.31,39.28,39.3,26004.0
2022-08-12 15:25:00,39.3,39.31,39.27,39.28,48883.0,39.3,39.31,39.27,39.28,48883.0
2022-08-12 15:30:00,39.28,39.3,39.24,39.24,51678.0,39.28,39.3,39.24,39.24,51678.0
2022-08-12 15:35:00,39.25,39.28,39.22,39.26,48344.0,39.25,39.28,39.22,39.26,48344.0
2022-08-12 15:40:00,39.27,39.32,39.19,39.21,271694.0,39.27,39.32,39.19,39.21,271694.0
2022-08-12 15:45:00,39.21,39.25,39.19,39.24,74329.0,39.21,39.25,39.19,39.24,74329.0
2022-08-12 15:50:00,39.24,39.29,39.22,39.25,149796.0,39.24,39.29,39.22,39.25,149796.0
2022-08-12 15:55:00,39.25,39.35,39.24,39.35,260978.0,39.25,39.35,39.24,39.35,260978.0
2022-08-15 09:30:00,39.42,39.99,39.4,39.99,665311.0,39.42,39.99,39.4,39.99,665311.0
2022-08-15 09:35:00,39.98,40.03,39.7,39.89,243609.0,39.98,40.03,39.7,39.89,243609.0
2022-08-15 09:40:00,39.89,40.01,39.77,39.94,199617.0,39.89,40.01,39.77,39.94,199617.0
2022-08-15 09:45:00,39.94,40.09,39.85,39.85,252569.0,39.94,40.09,39.85,39.85,252569.0
2022-08-15 09:50:00,39.86,40.0,39.8,39.97,168839.0,39.86,40.0,39.8,39.97,168839.0
2022-08-15 09:55:00,39.97,40.08,39.87,40.0,95172.0,39.97,40.08,39.87,40.0,95172.0
2022-08-15 10:00:00,40.01,40.14,39.95,40.05,129359.0,40.01,40.14,39.95,40.05,129359.0
2022-08-15 10:05:00,40.03,40.1,40.0,40.01,45656.0,40.03,40.1,40.0,40.01,45656.0
2022-08-15 10:10:00,40.01,40.03,39.87,39.92,78309.0,40.01,40.03,39.87,39.92,78309.0
2022-08-15 10:15:00,39.91,40.0,39.89,39.95,67133.0,39.91,40.0,39.89,39.95,67133.0
2022-08-15 10:20:00,39.92,39.92,39.83,39.84,56453.0,39.92,39.92,39.83,39.84,56453.0
2022-08-15 10:25:00,39.84,39.88,39.74,39.75,171880.0,39.84,39.88,39.74,39.75,171880.0
2022-08-15 10:30:00,39.76,40.03,39.71,39.99,117058.0,39.76,40.03,39.71,39.99,117058.0
2022-08-15 10:35:00,39.98,40.02,39.9,39.93,98524.0,39.98,40.02,39.9,39.93,98524.0
2022-08-15 10:40:00,39.94,40.02,39.91,39.98,50436.0,39.94,40.02,39.91,39.98,50436.0
2022-08-15 10:45:00,39.98,39.99,39.79,39.8,46833.0,39.98,39.99,39.79,39.8,46833.0
2022-08-15 10:50:00,39.79,39.89,39.74,39.85,116272.0,39.79,39.89,39.74,39.85,116272.0
2022-08-15 10:55:00,39.84,39.9,39.8,39.87,63043.0,39.84,39.9,39.8,39.87,63043.0
2022-08-15 11:00:00,39.86,39.89,39.82,39.84,44708.0,39.86,39.89,39.82,39.84,44708.0
2022-08-15 11:05:00,39.84,39.92,39.83,39.86,35582.0,39.84,39.92,39.83,39.86,35582.0
2022-08-15 11:10:00,39.86,39.86,39.74,39.8,38087.0,39.86,39.86,39.74,39.8,38087.0
2022-08-15 11:15:00,39.79,39.81,39.75,39.79,29930.0,39.79,39.81,39.75,39.79,29930.0
2022-08-15 11:20:00,39.79,39.89,39.78,39.89,30233.0,39.79,39.89,39.78,39.89,30233.0
2022-08-15 11:25:00,39.88,39.91,39.84,39.84,30106.0,39.88,39.91,39.84,39.84,30106.0
2022-08-15 11:30:00,39.86,39.92,39.82,39.92,45514.0,39.86,39.92,39.82,39.92,45514.0
2022-08-15 11:35:00,39.92,40.03,39.89,40.03,74737.0,39.92,40.03,39.89,40.03,74737.0
2022-08-15 11:40:00,40.01,40.13,40.0,40.11,33798.0,40.01,40.13,40.0,40.11,33798.0
2022-08-15 11:45:00,40.12,40.24,40.11,40.21,136203.0,40.12,40.24,40.11,40.21,136203.0
2022-08-15 11:50:00,40.21,40.32,40.19,40.28,111805.0,40.21,40.32,40.19,40.28,111805.0
2022-08-15 11:55:00,40.27,40.3,40.18,40.19,68949.0,40.27,40.3,40.18,40.19,68949.0
2022-08-15 12:00:00,40.19,40.19,40.05,40.09,111626.0,40.19,40.19,40.05,40.09,111626.0
2022-08-15 12:05:00,40.08,40.21,40.07,40.16,52490.0,40.08,40.21,40.07,40.16,52490.0
2022-08-15 12:10:00,40.15,40.21,40.12,40.2,32144.0,40.15,40.21,40.12,40.2,32144.0
2022-08-15 12:15:00,40.2,40.24,40.17,40.21,47891.0,40.2,40.24,40.17,40.21,47891.0
2022-08-15 12:20:00,40.2,40.22,40.13,40.19,30459.0,40.2,40.22,40.13,40.19,30459.0
2022-08-15 12:25:00,40.19,40.22,40.17,40.19,18542.0,40.19,40.22,40.17,40.19,18542.0
2022-08-15 12:30:00,40.18,40.25,40.16,40.23,40754.0,40.18,40.25,40.16,40.23,40754.0
2022-08-15 12:35:00,40.24,40.26,40.13,40.15,73097.0,40.24,40.26,40.13,40.15,73097.0
2022-08-15 12:40:00,40.15,40.16,40.05,40.08,47066.0,40.15,40.16,40.05,40.08,47066.0
2022-08-15 12:45:00,40.09,40.12,40.08,40.09,35878.0,40.09,40.12,40.08,40.09,35878.0
2022-08-15 12:50:00,40.08,40.13,40.04,40.13,26166.0,40.08,40.13,40.04,40.13,26166.0
2022-08-15 12:55:00,40.13,40.18,40.13,40.14,15334.0,40.13,40.18,40.13,40.14,15334.0
2022-08-15 13:00:00,40.13,40.14,40.06,40.11,41533.0,40.13,40.14,40.06,40.11,41533.0
2022-08-15 13:05:00,40.11,40.16,40.07,40.1,27827.0,40.11,40.16,40.07,40.1,27827.0
2022-08-15 13:10:00,40.1,40.17,40.09,40.12,22032.0,40.1,40.17,40.09,40.12,22032.0
2022-08-15 13:15:00,40.12,40.13,40.07,40.09,36454.0,40.12,40.13,40.07,40.09,36454.0
2022-08-15 13:20:00,40.09,40.11,40.04,40.09,24223.0,40.09,40.11,40.04,40.09,24223.0
2022-08-15 13:25:00,40.1,40.13,40.07,40.07,25368.0,40.1,40.13,40.07,40.07,25368.0
2022-08-15 13:30:00,40.08,40.13,40.05,40.07,15000.0,40.08,40.13,40.05,40.07,15000.0
2022-08-15 13:35:00,40.07,40.11,40.01,40.02,37945.0,40.07,40.11,40.01,40.02,37945.0
2022-08-15 13:40:00,40.02,40.03,39.93,39.97,42746.0,40.02,40.03,39.93,39.97,42746.0
2022-08-15 13:45:00,39.97,40.0,39.95,39.98,40377.0,39.97,40.0,39.95,39.98,40377.0
2022-08-15 13:50:00,39.98,40.0,39.96,39.97,25164.0,39.98,40.0,39.96,39.97,25164.0
2022-08-15 13:55:00,39.98,40.0,39.96,39.98,16025.0,39.98,40.0,39.96,39.98,16025.0
2022-08-15 14:00:00,39.98,40.0,39.94,40.0,34827.0,39.98,40.0,39.94,40.0,34827.0
2022-08-15 14:05:00,39.98,39.98,39.87,39.88,63057.0,39.98,39.98,39.87,39.88,63057.0
2022-08-15 14:10:00,39.88,39.92,39.8,39.83,82158.0,39.88,39.92,39.8,39.83,82158.0
2022-08-15 14:15:00,39.84,39.88,39.8,39.84,36514.0,39.84,39.88,39.8,39.84,36514.0
2022-08-15 14:20:00,39.84,39.86,39.8,39.83,35397.0,39.84,39.86,39.8,39.83,35397.0
2022-08-15 14:25:00,39.82,39.89,39.79,39.89,78499.0,39.82,39.89,39.79,39.89,78499.0
2022-08-15 14:30:00,39.89,39.9,39.85,39.89,31874.0,39.89,39.9,39.85,39.89,31874.0
2022-08-15 14:35:00,39.89,39.94,39.89,39.91,15630.0,39.89,39.94,39.89,39.91,15630.0
2022-08-15 14:40:00,39.91,39.93,39.89,39.9,19989.0,39.91,39.93,39.89,39.9,19989.0
2022-08-15 14:45:00,39.9,39.94,39.89,39.91,19588.0,39.9,39.94,39.89,39.91,19588.0
2022-08-15 14:50:00,39.91,39.91,39.81,39.81,54051.0,39.91,39.91,39.81,39.81,54051.0
2022-08-15 14:55:00,39.81,39.83,39.77,39.79,67373.0,39.81,39.83,39.77,39.79,67373.0
2022-08-15 15:00:00,39.79,39.8,39.72,39.72,44549.0,39.79,39.8,39.72,39.72,44549.0
2022-08-15 15:05:00,39.72,39.77,39.71,39.73,48586.0,39.72,39.77,39.71,39.73,48586.0
2022-08-15 15:10:00,39.72,39.83,39.72,39.79,80699.0,39.72,39.83,39.72,39.79,80699.0
2022-08-15 15:15:00,39.78,39.9,39.78,39.89,41143.0,39.78,39.9,39.78,39.89,41143.0
2022-08-15 15:20:00,39.9,39.98,39.9,39.96,81723.0,39.9,39.98,39.9,39.96,81723.0
2022-08-15 15:25:00,39.96,39.99,39.92,39.93,46932.0,39.96,39.99,39.92,39.93,46932.0
2022-08-15 15:30:00,39.93,40.0,39.92,39.98,119756.0,39.93,40.0,39.92,39.98,119756.0
2022-08-15 15:35:00,39.97,39.97,39.87,39.89,93067.0,39.97,39.97,39.87,39.89,93067.0
2022-08-15 15:40:00,39.89,39.89,39.84,39.86,84270.0,39.89,39.89,39.84,39.86,84270.0
2022-08-15 15:45:00,39.85,39.88,39.84,39.88,76975.0,39.85,39.88,39.84,39.88,76975.0
2022-08-15 15:50:00,39.88,39.9,39.83,39.84,163151.0,39.88,39.9,39.83,39.84,163151.0
2022-08-15 15:55:00,39.84,39.88,39.8,39.85,298728.0,39.84,39.88,39.8,39.85,298728.0
2022-08-16 09:30:00,39.79,39.86,39.59,39.72,192790.0,39.79,39.86,39.59,39.72,192790.0
2022-08-16 09:35:00,39.7,39.82,39.58,39.66,134118.0,39.7,39.82,39.58,39.66,134118.0
2022-08-16 09:40:00,39.65,39.7,39.44,39.48,150294.0,39.65,39.7,39.44,39.48,150294.0
2022-08-16 09:45:00,39.48,39.62,39.44,39.48,118777.0,39.48,39.62,39.44,39.48,118777.0
2022-08-16 09:50:00,39.47,39.75,39.45,39.68,108147.0,39.47,39.75,39.45,39.68,108147.0
2022-08-16 09:55:00,39.7,39.77,39.67,39.72,57015.0,39.7,39.77,39.67,39.72,57015.0
2022-08-16 10:00:00,39.72,39.75,39.53,39.67,99682.0,39.72,39.75,39.53,39.67,99682.0
2022-08-16 10:05:00,39.66,39.71,39.59,39.65,86907.0,39.66,39.71,39.59,39.65,86907.0
2022-08-16 10:10:00,39.64,39.88,39.63,39.8,123811.0,39.64,39.88,39.63,39.8,123811.0
2022-08-16 10:15:00,39.8,39.81,39.72,39.77,73679.0,39.8,39.81,39.72,39.77,73679.0
2022-08-16 10:20:00,39.76,39.78,39.67,39.74,76278.0,39.76,39.78,39.67,39.74,76278.0
2022-08-16 10:25:00,39.73,39.74,39.61,39.64,68226.0,39.73,39.74,39.61,39.64,68226.0
2022-08-16 10:30:00,39.63,39.63,39.49,39.51,129891.0,39.63,39.63,39.49,39.51,129891.0
2022-08-16 10:35:00,39.52,39.58,39.5,39.54,49041.0,39.52,39.58,39.5,39.54,49041.0
2022-08-16 10:40:00,39.52,39.69,39.52,39.66,62371.0,39.52,39.69,39.52,39.66,62371.0
2022-08-16 10:45:00,39.66,39.82,39.63,39.77,103866.0,39.66,39.82,39.63,39.77,103866.0
2022-08-16 10:50:00,39.77,39.85,39.76,39.78,66444.0,39.77,39.85,39.76,39.78,66444.0
2022-08-16 10:55:00,39.79,39.84,39.71,39.71,38567.0,39.79,39.84,39.71,39.71,38567.0
2022-08-16 11:00:00,39.71,39.78,39.66,39.67,41016.0,39.71,39.78,39.66,39.67,41016.0
2022-08-16 11:05:00,39.67,39.84,39.67,39.81,72573.0,39.67,39.84,39.67,39.81,72573.0
2022-08-16 11:10:00,39.81,39.95,39.8,39.92,43702.0,39.81,39.95,39.8,39.92,43702.0
2022-08-16 11:15:00,39.92,40.04,39.9,40.02,104973.0,39.92,40.04,39.9,40.02,104973.0
2022-08-16 11:20:00,40.02,40.04,39.91,39.93,62209.0,40.02,40.04,39.91,39.93,62209.0
2022-08-16 11:25:00,39.93,40.01,39.92,40.01,32839.0,39.93,40.01,39.92,40.01,32839.0
2022-08-16 11:30:00,40.0,40.07,39.98,39.99,37198.0,40.0,40.07,39.98,39.99,37198.0
2022-08-16 11:35:00,39.99,40.02,39.93,40.01,57503.0,39.99,40.02,39.93,40.01,57503.0
2022-08-16 11:40:00,40.0,40.12,39.97,40.11,90870.0,40.0,40.12,39.97,40.11,90870.0
2022-08-16 11:45:00,40.1,40.15,40.08,40.09,51568.0,40.1,40.15,40.08,40.09,51568.0
2022-08-16 11:50:00,40.1,40.18,40.08,40.14,57607.0,40.1,40.18,40.08,40.14,57607.0
2022-08-16 11:55:00,40.15,40.26,40.13,40.24,57784.0,40.15,40.26,40.13,40.24,57784.0
2022-08-16 12:00:00,40.23,40.29,40.23,40.28,31295.0,40.23,40.29,40.23,40.28,31295.0
2022-08-16 12:05:00,40.28,40.43,40.26,40.29,98263.0,40.28,40.43,40.26,40.29,98263.0
2022-08-16 12:10:00,40.3,40.32,40.23,40.28,59862.0,40.3,40.32,40.23,40.28,59862.0
2022-08-16 12:15:00,40.28,40.49,40.28,40.48,75706.0,40.28,40.49,40.28,40.48,75706.0
2022-08-16 12:20:00,40.48,40.48,40.39,40.43,49045.0,40.48,40.48,40.39,40.43,49045.0
2022-08-16 12:25:00,40.42,40.46,40.33,40.35,36570.0,40.42,40.46,40.33,40.35,36570.0
2022-08-16 12:30:00,40.34,40.35,40.26,40.27,52199.0,40.34,40.35,40.26,40.27,52199.0
2022-08-16 12:35:00,40.26,40.26,40.2,40.21,73382.0,40.26,40.26,40.2,40.21,73382.0
2022-08-16 12:40:00,40.21,40.23,40.15,40.18,39186.0,40.21,40.23,40.15,40.18,39186.0
2022-08-16 12:45:00,40.18,40.28,40.18,40.27,49735.0,40.18,40.28,40.18,40.27,49735.0
2022-08-16 12:50:00,40.27,40.29,40.25,40.26,29900.0,40.27,40.29,40.25,40.26,29900.0
2022-08-16 12:55:00,40.26,40.27,40.2,40.22,17215.0,40.26,40.27,40.2,40.22,17215.0
2022-08-16 13:00:00,40.22,40.26,40.19,40.25,39148.0,40.22,40.26,40.19,40.25,39148.0
2022-08-16 13:05:00,40.25,40.32,40.23,40.31,25646.0,40.25,40.32,40.23,40.31,25646.0
2022-08-16 13:10:00,40.31,40.38,40.28,40.34,36106.0,40.31,40.38,40.28,40.34,36106.0
2022-08-16 13:15:00,40.34,40.4,40.33,40.39,53115.0,40.34,40.4,40.33,40.39,53115.0
2022-08-16 13:20:00,40.38,40.47,40.37,40.47,47429.0,40.38,40.47,40.37,40.47,47429.0
2022-08-16 13:25:00,40.47,40.48,40.43,40.46,29383.0,40.47,40.48,40.43,40.46,29383.0
2022-08-16 13:30:00,40.45,40.55,40.45,40.55,80739.0,40.45,40.55,40.45,40.55,80739.0
2022-08-16 13:35:00,40.54,40.56,40.49,40.54,57672.0,40.54,40.56,40.49,40.54,57672.0
2022-08-16 13:40:00,40.54,40.62,40.54,40.62,81104.0,40.54,40.62,40.54,40.62,81104.0
2022-08-16 13:45:00,40.63,40.68,40.61,40.67,76235.0,40.63,40.68,40.61,40.67,76235.0
2022-08-16 13:50:00,40.67,40.72,40.67,40.7,59833.0,40.67,40.72,40.67,40.7,59833.0
2022-08-16 13:55:00,40.7,40.77,40.69,40.76,44465.0,40.7,40.77,40.69,40.76,44465.0
2022-08-16 14:00:00,40.76,40.77,40.66,40.67,59184.0,40.76,40.77,40.66,40.67,59184.0
2022-08-16 14:05:00,40.66,40.68,40.57,40.58,77622.0,40.66,40.68,40.57,40.58,77622.0
2022-08-16 14:10:00,40.57,40.62,40.55,40.58,70853.0,40.57,40.62,40.55,40.58,70853.0
2022-08-16 14:15:00,40.58,40.59,40.5,40.53,53938.0,40.58,40.59,40.5,40.53,53938.0
2022-08-16 14:20:00,40.54,40.59,40.51,40.56,51771.0,40.54,40.59,40.51,40.56,51771.0
2022-08-16 14:25:00,40.56,40.59,40.5,40.54,31005.0,40.56,40.59,40.5,40.54,31005.0
2022-08-16 14:30:00,40.53,40.6,40.53,40.58,46983.0,40.53,40.6,40.53,40.58,46983.0
2022-08-16 14:35:00,40.57,40.58,40.35,40.38,115409.0,40.57,40.58,40.35,40.38,115409.0
2022-08-16 14:40:00,40.37,40.39,40.28,40.3,94440.0,40.37,40.39,40.28,40.3,94440.0
2022-08-16 14:45:00,40.3,40.3,40.09,40.15,108999.0,40.3,40.3,40.09,40.15,108999.0
2022-08-16 14:50:00,40.16,40.2,40.12,40.16,39576.0,40.16,40.2,40.12,40.16,39576.0
2022-08-16 14:55:00,40.18,40.29,40.17,40.27,67551.0,40.18,40.29,40.17,40.27,67551.0
2022-08-16 15:00:00,40.27,40.3,40.18,40.24,48711.0,40.27,40.3,40.18,40.24,48711.0
2022-08-16 15:05:00,40.25,40.33,40.24,40.27,44224.0,40.25,40.33,40.24,40.27,44224.0
2022-08-16 15:10:00,40.27,40.29,40.22,40.27,36457.0,40.27,40.29,40.22,40.27,36457.0
2022-08-16 15:15:00,40.29,40.3,40.24,40.26,27544.0,40.29,40.3,40.24,40.26,27544.0
2022-08-16 15:20:00,40.27,40.34,40.24,40.32,38325.0,40.27,40.34,40.24,40.32,38325.0
2022-08-16 15:25:00,40.33,40.37,40.3,40.33,48446.0,40.33,40.37,40.3,40.33,48446.0
2022-08-16 15:30:00,40.33,40.38,40.29,40.31,47278.0,40.33,40.38,40.29,40.31,47278.0
2022-08-16 15:35:00,40.32,40.37,40.32,40.33,43420.0,40.32,40.37,40.32,40.33,43420.0
2022-08-16 15:40:00,40.33,40.34,40.3,40.31,44438.0,40.33,40.34,40.3,40.31,44438.0
2022-08-16 15:45:00,40.31,40.43,40.31,40.39,78560.0,40.31,40.43,40.31,40.39,78560.0
2022-08-16 15:50:00,40.38,40.4,40.28,40.29,149277.0,40.38,40.4,40.28,40.29,149277.0
2022-08-16 15:55:00,40.29,40.31,40.26,40.29,192845.0,40.29,40.31,40.26,40.29,192845.0
2022-08-17 09:30:00,39.57,39.69,39.35,39.41,306086.0,39.57,39.69,39.35,39.41,306086.0
2022-08-17 09:35:00,39.42,39.58,39.37,39.39,200966.0,39.42,39.58,39.37,39.39,200966.0
2022-08-17 09:40:00,39.4,39.44,39.31,39.4,105953.0,39.4,39.44,39.31,39.4,105953.0
2022-08-17 09:45:00,39.41,39.56,39.37,39.46,98407.0,39.41,39.56,39.37,39.46,98407.0
2022-08-17 09:50:00,39.46,39.47,39.27,39.33,103794.0,39.46,39.47,39.27,39.33,103794.0
2022-08-17 09:55:00,39.34,39.49,39.34,39.44,77826.0,39.34,39.49,39.34,39.44,77826.0
2022-08-17 10:00:00,39.45,39.45,39.27,39.32,96714.0,39.45,39.45,39.27,39.32,96714.0
2022-08-17 10:05:00,39.34,39.53,39.34,39.4,84389.0,39.34,39.53,39.34,39.4,84389.0
2022-08-17 10:10:00,39.39,39.52,39.33,39.4,92566.0,39.39,39.52,39.33,39.4,92566.0
2022-08-17 10:15:00,39.36,39.37,39.28,39.3,72629.0,39.36,39.37,39.28,39.3,72629.0
2022-08-17 10:20:00,39.3,39.37,39.26,39.34,62106.0,39.3,39.37,39.26,39.34,62106.0
2022-08-17 10:25:00,39.34,39.43,39.31,39.32,75558.0,39.34,39.43,39.31,39.32,75558.0
2022-08-17 10:30:00,39.32,39.32,39.18,39.24,104856.0,39.32,39.32,39.18,39.24,104856.0
2022-08-17 10:35:00,39.26,39.26,39.07,39.15,76087.0,39.26,39.26,39.07,39.15,76087.0
2022-08-17 10:40:00,39.14,39.21,39.13,39.16,61162.0,39.14,39.21,39.13,39.16,61162.0
2022-08-17 10:45:00,39.18,39.24,39.14,39.15,47912.0,39.18,39.24,39.14,39.15,47912.0
2022-08-17 10:50:00,39.14,39.17,39.03,39.04,42513.0,39.14,39.17,39.03,39.04,42513.0
2022-08-17 10:55:00,39.03,39.12,39.03,39.08,38511.0,39.03,39.12,39.03,39.08,38511.0
2022-08-17 11:00:00,39.09,39.14,39.06,39.12,44183.0,39.09,39.14,39.06,39.12,44183.0
2022-08-17 11:05:00,39.12,39.17,39.09,39.16,56705.0,39.12,39.17,39.09,39.16,56705.0
2022-08-17 11:10:00,39.15,39.16,39.01,39.03,50205.0,39.15,39.16,39.01,39.03,50205.0
2022-08-17 11:15:00,39.02,39.04,38.92,38.97,135172.0,39.02,39.04,38.92,38.97,135172.0
2022-08-17 11:20:00,38.98,39.02,38.89,38.9,94167.0,38.98,39.02,38.89,38.9,94167.0
2022-08-17 11:25:00,38.9,38.9,38.7,38.76,130255.0,38.9,38.9,38.7,38.76,130255.0
2022-08-17 11:30:00,38.77,38.82,38.62,38.64,96380.0,38.77,38.82,38.62,38.64,96380.0
2022-08-17 11:35:00,38.63,38.67,38.59,38.61,150187.0,38.63,38.67,38.59,38.61,150187.0
2022-08-17 11:40:00,38.61,38.65,38.52,38.52,72662.0,38.61,38.65,38.52,38.52,72662.0
2022-08-17 11:45:00,38.53,38.59,38.47,38.52,126571.0,38.53,38.59,38.47,38.52,126571.0
2022-08-17 11:50:00,38.53,38.57,38.45,38.48,87610.0,38.53,38.57,38.45,38.48,87610.0
2022-08-17 11:55:00,38.49,38.53,38.42,38.46,84873.0,38.49,38.53,38.42,38.46,84873.0
2022-08-17 12:00:00,38.46,38.57,38.46,38.57,68157.0,38.46,38.57,38.46,38.57,68157.0
2022-08-17 12:05:00,38.57,38.6,38.49,38.51,42567.0,38.57,38.6,38.49,38.51,42567.0
2022-08-17 12:10:00,38.5,38.55,38.47,38.49,28909.0,38.5,38.55,38.47,38.49,28909.0
2022-08-17 12:15:00,38.48,38.52,38.44,38.48,31351.0,38.48,38.52,38.44,38.48,31351.0
2022-08-17 12:20:00,38.48,38.66,38.48,38.65,95091.0,38.48,38.66,38.48,38.65,95091.0
2022-08-17 12:25:00,38.65,38.68,38.6,38.68,100164.0,38.65,38.68,38.6,38.68,100164.0
2022-08-17 12:30:00,38.68,38.7,38.65,38.69,40465.0,38.68,38.7,38.65,38.69,40465.0
2022-08-17 12:35:00,38.68,38.79,38.67,38.72,57045.0,38.68,38.79,38.67,38.72,57045.0
2022-08-17 12:40:00,38.72,38.73,38.66,38.71,51833.0,38.72,38.73,38.66,38.71,51833.0
2022-08-17 12:45:00,38.71,38.73,38.66,38.71,46150.0,38.71,38.73,38.66,38.71,46150.0
2022-08-17 12:50:00,38.71,38.79,38.69,38.79,56255.0,38.71,38.79,38.69,38.79,56255.0
2022-08-17 12:55:00,38.79,38.8,38.74,38.77,37526.0,38.79,38.8,38.74,38.77,37526.0
2022-08-17 13:00:00,38.77,38.83,38.73,38.82,73273.0,38.77,38.83,38.73,38.82,73273.0
2022-08-17 13:05:00,38.83,38.89,38.81,38.87,51850.0,38.83,38.89,38.81,38.87,51850.0
2022-08-17 13:10:00,38.87,38.98,38.87,38.96,62865.0,38.87,38.98,38.87,38.96,62865.0
2022-08-17 13:15:00,38.96,38.99,38.92,38.94,40439.0,38.96,38.99,38.92,38.94,40439.0
2022-08-17 13:20:00,38.94,39.04,38.92,39.02,63744.0,38.94,39.04,38.92,39.02,63744.0
2022-08-17 13:25:00,39.03,39.13,39.03,39.12,42065.0,39.03,39.13,39.03,39.12,42065.0
2022-08-17 13:30:00,39.12,39.13,39.03,39.09,50424.0,39.12,39.13,39.03,39.09,50424.0
2022-08-17 13:35:00,39.09,39.14,39.05,39.12,77598.0,39.09,39.14,39.05,39.12,77598.0
2022-08-17 13:40:00,39.11,39.16,39.06,39.06,60426.0,39.11,39.16,39.06,39.06,60426.0
2022-08-17 13:45:00,39.07,39.17,39.06,39.16,47409.0,39.07,39.17,39.06,39.16,47409.0
2022-08-17 13:50:00,39.16,39.2,39.12,39.13,49083.0,39.16,39.2,39.12,39.13,49083.0
2022-08-17 13:55:00,39.13,39.17,39.09,39.16,36642.0,39.13,39.17,39.09,39.16,36642.0
2022-08-17 14:00:00,39.16,39.35,39.12,39.24,147870.0,39.16,39.35,39.12,39.24,147870.0
2022-08-17 14:05:00,39.26,39.42,39.22,39.35,100115.0,39.26,39.42,39.22,39.35,100115.0
2022-08-17 14:10:00,39.35,39.5,39.32,39.5,106415.0,39.35,39.5,39.32,39.5,106415.0
2022-08-17 14:15:00,39.49,39.52,39.39,39.45,104383.0,39.49,39.52,39.39,39.45,104383.0
2022-08-17 14:20:00,39.45,39.46,39.3,39.39,103521.0,39.45,39.46,39.3,39.39,103521.0
2022-08-17 14:25:00,39.4,39.46,39.35,39.41,44076.0,39.4,39.46,39.35,39.41,44076.0
2022-08-17 14:30:00,39.42,39.45,39.37,39.4,68540.0,39.42,39.45,39.37,39.4,68540.0
2022-08-17 14:35:00,39.43,39.53,39.4,39.52,68233.0,39.43,39.53,39.4,39.52,68233.0
2022-08-17 14:40:00,39.52,39.52,39.34,39.36,94490.0,39.52,39.52,39.34,39.36,94490.0
2022-08-17 14:45:00,39.37,39.39,39.27,39.33,76236.0,39.37,39.39,39.27,39.33,76236.0
2022-08-17 14:50:00,39.32,39.33,39.22,39.24,73885.0,39.32,39.33,39.22,39.24,73885.0
2022-08-17 14:55:00,39.23,39.28,39.17,39.18,62059.0,39.23,39.28,39.17,39.18,62059.0
2022-08-17 15:00:00,39.18,39.26,39.18,39.23,61623.0,39.18,39.26,39.18,39.23,61623.0
2022-08-17 15:05:00,39.23,39.29,39.14,39.15,93991.0,39.23,39.29,39.14,39.15,93991.0
2022-08-17 15:10:00,39.14,39.16,38.99,39.07,155327.0,39.14,39.16,38.99,39.07,155327.0
2022-08-17 15:15:00,39.07,39.11,39.03,39.05,60690.0,39.07,39.11,39.03,39.05,60690.0
2022-08-17 15:20:00,39.04,39.14,39.02,39.12,97984.0,39.04,39.14,39.02,39.12,97984.0
2022-08-17 15:25:00,39.12,39.14,39.01,39.05,96059.0,39.12,39.14,39.01,39.05,96059.0
2022-08-17 15:30:00,39.04,39.06,38.95,39.0,129325.0,39.04,39.06,38.95,39.0,129325.0
2022-08-17 15:35:00,39.0,39.04,38.99,39.04,84433.0,39.0,39.04,38.99,39.04,84433.0
2022-08-17 15:40:00,39.04,39.08,39.01,39.06,77678.0,39.04,39.08,39.01,39.06,77678.0
2022-08-17 15:45:00,39.06,39.07,38.92,38.97,143792.0,39.06,39.07,38.92,38.97,143792.0
2022-08-17 15:50:00,38.97,39.0,38.91,38.96,179797.0,38.97,39.0,38.91,38.96,179797.0
2022-08-17 15:55:00,38.96,38.98,38.88,38.96,379677.0,38.96,38.98,38.88,38.96,379677.0
2022-08-18 09:30:00,38.96,39.03,38.64,38.66,178388.0,38.96,39.03,38.64,38.66,178388.0
2022-08-18 09:35:00,38.66,38.85,38.52,38.82,116085.0,38.66,38.85,38.52,38.82,116085.0
2022-08-18 09:40:00,38.82,38.84,38.71,38.75,76156.0,38.82,38.84,38.71,38.75,76156.0
2022-08-18 09:45:00,38.75,38.78,38.41,38.52,108399.0,38.75,38.78,38.41,38.52,108399.0
2022-08-18 09:50:00,38.52,38.65,38.5,38.55,94111.0,38.52,38.65,38.5,38.55,94111.0
2022-08-18 09:55:00,38.55,38.66,38.53,38.62,73345.0,38.55,38.66,38.53,38.62,73345.0
2022-08-18 10:00:00,38.61,38.61,38.5,38.53,88983.0,38.61,38.61,38.5,38.53,88983.0
2022-08-18 10:05:00,38.54,38.58,38.38,38.48,78302.0,38.54,38.58,38.38,38.48,78302.0
2022-08-18 10:10:00,38.5,38.62,38.48,38.61,48054.0,38.5,38.62,38.48,38.61,48054.0
2022-08-18 10:15:00,38.62,38.62,38.53,38.6,48202.0,38.62,38.62,38.53,38.6,48202.0
2022-08-18 10:20:00,38.59,38.71,38.58,38.71,53972.0,38.59,38.71,38.58,38.71,53972.0
2022-08-18 10:25:00,38.71,38.72,38.6,38.66,55355.0,38.71,38.72,38.6,38.66,55355.0
2022-08-18 10:30:00,38.65,38.7,38.58,38.7,69602.0,38.65,38.7,38.58,38.7,69602.0
2022-08-18 10:35:00,38.69,38.74,38.65,38.73,57730.0,38.69,38.74,38.65,38.73,57730.0
2022-08-18 10:40:00,38.73,38.88,38.71,38.81,65837.0,38.73,38.88,38.71,38.81,65837.0
2022-08-18 10:45:00,38.82,38.91,38.78,38.9,32914.0,38.82,38.91,38.78,38.9,32914.0
2022-08-18 10:50:00,38.9,38.91,38.78,38.82,58645.0,38.9,38.91,38.78,38.82,58645.0
2022-08-18 10:55:00,38.8,38.83,38.76,38.8,38551.0,38.8,38.83,38.76,38.8,38551.0
2022-08-18 11:00:00,38.8,38.87,38.74,38.8,51921.0,38.8,38.87,38.74,38.8,51921.0
2022-08-18 11:05:00,38.81,38.83,38.75,38.77,43152.0,38.81,38.83,38.75,38.77,43152.0
2022-08-18 11:10:00,38.78,38.81,38.74,38.8,64319.0,38.78,38.81,38.74,38.8,64319.0
2022-08-18 11:15:00,38.79,38.83,38.73,38.73,33012.0,38.79,38.83,38.73,38.73,33012.0
2022-08-18 11:20:00,38.74,38.77,38.65,38.77,45445.0,38.74,38.77,38.65,38.77,45445.0
2022-08-18 11:25:00,38.76,38.8,38.71,38.75,58079.0,38.76,38.8,38.71,38.75,58079.0
2022-08-18 11:30:00,38.75,38.9,38.73,38.86,84121.0,38.75,38.9,38.73,38.86,84121.0
2022-08-18 11:35:00,38.85,38.88,38.81,38.87,52627.0,38.85,38.88,38.81,38.87,52627.0
2022-08-18 11:40:00,38.88,38.96,38.85,38.95,67996.0,38.88,38.96,38.85,38.95,67996.0
2022-08-18 11:45:00,38.95,38.95,38.87,38.91,71151.0,38.95,38.95,38.87,38.91,71151.0
2022-08-18 11:50:00,38.91,38.93,38.87,38.9,18413.0,38.91,38.93,38.87,38.9,18413.0
2022-08-18 11:55:00,38.89,38.92,38.86,38.91,36345.0,38.89,38.92,38.86,38.91,36345.0
2022-08-18 12:00:00,38.91,38.96,38.9,38.91,33102.0,38.91,38.96,38.9,38.91,33102.0
2022-08-18 12:05:00,38.92,38.97,38.87,38.9,30568.0,38.92,38.97,38.87,38.9,30568.0
2022-08-18 12:10:00,38.88,38.91,38.82,38.89,106465.0,38.88,38.91,38.82,38.89,106465.0
2022-08-18 12:15:00,38.89,38.94,38.85,38.94,32465.0,38.89,38.94,38.85,38.94,32465.0
2022-08-18 12:20:00,38.93,38.94,38.83,38.86,56263.0,38.93,38.94,38.83,38.86,56263.0
2022-08-18 12:25:00,38.85,38.86,38.8,38.8,96179.0,38.85,38.86,38.8,38.8,96179.0
2022-08-18 12:30:00,38.8,38.81,38.71,38.72,91837.0,38.8,38.81,38.71,38.72,91837.0
2022-08-18 12:35:00,38.72,38.72,38.59,38.6,75740.0,38.72,38.72,38.59,38.6,75740.0
2022-08-18 12:40:00,38.59,38.6,38.47,38.48,147591.0,38.59,38.6,38.47,38.48,147591.0
2022-08-18 12:45:00,38.48,38.59,38.47,38.56,74084.0,38.48,38.59,38.47,38.56,74084.0
2022-08-18 12:50:00,38.56,38.64,38.54,38.61,43008.0,38.56,38.64,38.54,38.61,43008.0
2022-08-18 12:55:00,38.62,38.64,38.57,38.62,45138.0,38.62,38.64,38.57,38.62,45138.0
2022-08-18 13:00:00,38.62,38.66,38.57,38.59,50700.0,38.62,38.66,38.57,38.59,50700.0
2022-08-18 13:05:00,38.59,38.71,38.58,38.7,64420.0,38.59,38.71,38.58,38.7,64420.0
2022-08-18 13:10:00,38.7,38.7,38.59,38.59,57377.0,38.7,38.7,38.59,38.59,57377.0
2022-08-18 13:15:00,38.6,38.67,38.57,38.66,102971.0,38.6,38.67,38.57,38.66,102971.0
2022-08-18 13:20:00,38.66,38.7,38.64,38.67,63501.0,38.66,38.7,38.64,38.67,63501.0
2022-08-18 13:25:00,38.68,38.73,38.64,38.73,34578.0,38.68,38.73,38.64,38.73,34578.0
2022-08-18 13:30:00,38.73,38.74,38.66,38.7,35339.0,38.73,38.74,38.66,38.7,35339.0
2022-08-18 13:35:00,38.7,38.77,38.69,38.76,56504.0,38.7,38.77,38.69,38.76,56504.0
2022-08-18 13:40:00,38.76,38.8,38.74,38.75,76790.0,38.76,38.8,38.74,38.75,76790.0
2022-08-18 13:45:00,38.75,38.76,38.71,38.75,43452.0,38.75,38.76,38.71,38.75,43452.0
2022-08-18 13:50:00,38.75,38.79,38.74,38.77,26643.0,38.75,38.79,38.74,38.77,26643.0
2022-08-18 13:55:00,38.77,38.77,38.72,38.75,32502.0,38.77,38.77,38.72,38.75,32502.0
2022-08-18 14:00:00,38.75,38.8,38.71,38.76,66398.0,38.75,38.8,38.71,38.76,66398.0
2022-08-18 14:05:00,38.76,38.88,38.74,38.88,61747.0,38.76,38.88,38.74,38.88,61747.0
2022-08-18 14:10:00,38.88,38.88,38.82,38.86,63041.0,38.88,38.88,38.82,38.86,63041.0
2022-08-18 14:15:00,38.86,38.91,38.85,38.89,29083.0,38.86,38.91,38.85,38.89,29083.0
2022-08-18 14:20:00,38.9,38.91,38.84,38.85,27989.0,38.9,38.91,38.84,38.85,27989.0
2022-08-18 14:25:00,38.86,38.9,38.83,38.86,38452.0,38.86,38.9,38.83,38.86,38452.0
2022-08-18 14:30:00,38.86,38.87,38.79,38.82,74293.0,38.86,38.87,38.79,38.82,74293.0
2022-08-18 14:35:00,38.82,38.82,38.79,38.8,29321.0,38.82,38.82,38.79,38.8,29321.0
2022-08-18 14:40:00,38.8,38.9,38.8,38.89,94982.0,38.8,38.9,38.8,38.89,94982.0
2022-08-18 14:45:00,38.89,38.9,38.84,38.86,38922.0,38.89,38.9,38.84,38.86,38922.0
2022-08-18 14:50:00,38.86,38.93,38.86,38.93,102822.0,38.86,38.93,38.86,38.93,102822.0
2022-08-18 14:55:00,38.93,38.95,38.87,38.88,97849.0,38.93,38.95,38.87,38.88,97849.0
2022-08-18 15:00:00,38.88,38.91,38.88,38.89,21527.0,38.88,38.91,38.88,38.89,21527.0
2022-08-18 15:05:00,38.91,38.95,38.89,38.94,42961.0,38.91,38.95,38.89,38.94,42961.0
2022-08-18 15:10:00,38.94,38.96,38.92,38.94,29979.0,38.94,38.96,38.92,38.94,29979.0
2022-08-18 15:15:00,38.94,39.0,38.92,38.98,34901.0,38.94,39.0,38.92,38.98,34901.0
2022-08-18 15:20:00,38.98,39.02,38.94,39.01,94764.0,38.98,39.02,38.94,39.01,94764.0
2022-08-18 15:25:00,39.01,39.05,38.97,39.04,98236.0,39.01,39.05,38.97,39.04,98236.0
2022-08-18 15:30:00,39.04,39.09,39.02,39.08,93443.0,39.04,39.09,39.02,39.08,93443.0
2022-08-18 15:35:00,39.08,39.14,39.06,39.12,163687.0,39.08,39.14,39.06,39.12,163687.0
2022-08-18 15:40:00,39.12,39.12,39.09,39.12,72287.0,39.12,39.12,39.09,39.12,72287.0
2022-08-18 15:45:00,39.11,39.15,39.08,39.09,113061.0,39.11,39.15,39.08,39.09,113061.0
2022-08-18 15:50:00,39.1,39.11,39.03,39.04,199489.0,39.1,39.11,39.03,39.04,199489.0
2022-08-18 15:55:00,39.04,39.08,39.01,39.05,347261.0,39.04,39.08,39.01,39.05,347261.0
2022-08-19 09:30:00,38.21,38.6,38.2,38.48,392110.0,38.21,38.6,38.2,38.48,392110.0
2022-08-19 09:35:00,38.47,38.47,38.25,38.27,203504.0,38.47,38.47,38.25,38.27,203504.0
2022-08-19 09:40:00,38.27,38.3,37.94,38.0,234299.0,38.27,38.3,37.94,38.0,234299.0
2022-08-19 09:45:00,37.98,38.0,37.73,37.79,240670.0,37.98,38.0,37.73,37.79,240670.0
2022-08-19 09:50:00,37.76,37.88,37.67,37.85,413631.0,37.76,37.88,37.67,37.85,413631.0
2022-08-19 09:55:00,37.86,37.9,37.69,37.75,121789.0,37.86,37.9,37.69,37.75,121789.0
2022-08-19 10:00:00,37.74,37.87,37.64,37.82,128722.0,37.74,37.87,37.64,37.82,128722.0
2022-08-19 10:05:00,37.84,37.96,37.82,37.87,150266.0,37.84,37.96,37.82,37.87,150266.0
2022-08-19 10:10:00,37.87,37.89,37.74,37.77,97349.0,37.87,37.89,37.74,37.77,97349.0
2022-08-19 10:15:00,37.76,37.8,37.72,37.77,67258.0,37.76,37.8,37.72,37.77,67258.0
2022-08-19 10:20:00,37.78,37.96,37.77,37.84,78155.0,37.78,37.96,37.77,37.84,78155.0
2022-08-19 10:25:00,37.85,37.9,37.79,37.87,60629.0,37.85,37.9,37.79,37.87,60629.0
2022-08-19 10:30:00,37.88,37.9,37.79,37.83,59043.0,37.88,37.9,37.79,37.83,59043.0
2022-08-19 10:35:00,37.83,37.85,37.78,37.83,47103.0,37.83,37.85,37.78,37.83,47103.0
2022-08-19 10:40:00,37.83,37.89,37.74,37.89,57586.0,37.83,37.89,37.74,37.89,57586.0
2022-08-19 10:45:00,37.88,37.89,37.76,37.84,69423.0,37.88,37.89,37.76,37.84,69423.0
2022-08-19 10:50:00,37.84,37.9,37.73,37.73,74143.0,37.84,37.9,37.73,37.73,74143.0
2022-08-19 10:55:00,37.73,37.76,37.58,37.59,111311.0,37.73,37.76,37.58,37.59,111311.0
2022-08-19 11:00:00,37.58,37.64,37.57,37.59,74502.0,37.58,37.64,37.57,37.59,74502.0
2022-08-19 11:05:00,37.58,37.66,37.47,37.48,153029.0,37.58,37.66,37.47,37.48,153029.0
2022-08-19 11:10:00,37.48,37.56,37.46,37.52,82447.0,37.48,37.56,37.46,37.52,82447.0
2022-08-19 11:15:00,37.52,37.56,37.48,37.53,57392.0,37.52,37.56,37.48,37.53,57392.0
2022-08-19 11:20:00,37.54,37.57,37.53,37.55,49144.0,37.54,37.57,37.53,37.55,49144.0
2022-08-19 11:25:00,37.56,37.64,37.51,37.6,77690.0,37.56,37.64,37.51,37.6,77690.0
2022-08-19 11:30:00,37.59,37.61,37.44,37.45,91564.0,37.59,37.61,37.44,37.45,91564.0
2022-08-19 11:35:00,37.46,37.57,37.46,37.57,70152.0,37.46,37.57,37.46,37.57,70152.0
2022-08-19 11:40:00,37.56,37.6,37.52,37.54,61227.0,37.56,37.6,37.52,37.54,61227.0
2022-08-19 11:45:00,37.55,37.64,37.53,37.55,77881.0,37.55,37.64,37.53,37.55,77881.0
2022-08-19 11:50:00,37.55,37.59,37.49,37.49,80136.0,37.55,37.59,37.49,37.49,80136.0
2022-08-19 11:55:00,37.49,37.5,37.4,37.41,69767.0,37.49,37.5,37.4,37.41,69767.0
2022-08-19 12:00:00,37.41,37.46,37.38,37.44,124310.0,37.41,37.46,37.38,37.44,124310.0
2022-08-19 12:05:00,37.44,37.45,37.33,37.35,71139.0,37.44,37.45,37.33,37.35,71139.0
2022-08-19 12:10:00,37.36,37.38,37.3,37.33,88386.0,37.36,37.38,37.3,37.33,88386.0
2022-08-19 12:15:00,37.33,37.44,37.33,37.4,84341.0,37.33,37.44,37.33,37.4,84341.0
2022-08-19 12:20:00,37.41,37.46,37.4,37.45,62743.0,37.41,37.46,37.4,37.45,62743.0
2022-08-19 12:25:00,37.45,37.46,37.35,37.38,63449.0,37.45,37.46,37.35,37.38,63449.0
2022-08-19 12:30:00,37.38,37.39,37.33,37.38,43925.0,37.38,37.39,37.33,37.38,43925.0
2022-08-19 12:35:00,37.38,37.5,37.36,37.5,54715.0,37.38,37.5,37.36,37.5,54715.0
2022-08-19 12:40:00,37.5,37.52,37.45,37.49,35589.0,37.5,37.52,37.45,37.49,35589.0
2022-08-19 12:45:00,37.48,37.51,37.43,37.43,62932.0,37.48,37.51,37.43,37.43,62932.0
2022-08-19 12:50:00,37.43,37.48,37.4,37.45,65210.0,37.43,37.48,37.4,37.45,65210.0
2022-08-19 12:55:00,37.46,37.52,37.44,37.44,38497.0,37.46,37.52,37.44,37.44,38497.0
2022-08-19 13:00:00,37.44,37.44,37.37,37.41,36227.0,37.44,37.44,37.37,37.41,36227.0
2022-08-19 13:05:00,37.4,37.4,37.33,37.36,44219.0,37.4,37.4,37.33,37.36,44219.0
2022-08-19 13:10:00,37.36,37.37,37.26,37.26,62054.0,37.36,37.37,37.26,37.26,62054.0
2022-08-19 13:15:00,37.27,37.33,37.26,37.31,34578.0,37.27,37.33,37.26,37.31,34578.0
2022-08-19 13:20:00,37.31,37.32,37.29,37.3,24887.0,37.31,37.32,37.29,37.3,24887.0
2022-08-19 13:25:00,37.3,37.35,37.3,37.33,21853.0,37.3,37.35,37.3,37.33,21853.0
2022-08-19 13:30:00,37.33,37.33,37.24,37.3,62525.0,37.33,37.33,37.24,37.3,62525.0
2022-08-19 13:35:00,37.29,37.3,37.24,37.28,50692.0,37.29,37.3,37.24,37.28,50692.0
2022-08-19 13:40:00,37.28,37.3,37.27,37.28,14276.0,37.28,37.3,37.27,37.28,14276.0
2022-08-19 13:45:00,37.27,37.29,37.23,37.27,49502.0,37.27,37.29,37.23,37.27,49502.0
2022-08-19 13:50:00,37.27,37.36,37.27,37.34,42928.0,37.27,37.36,37.27,37.34,42928.0
2022-08-19 13:55:00,37.34,37.36,37.31,37.33,20775.0,37.34,37.36,37.31,37.33,20775.0
2022-08-19 14:00:00,37.32,37.32,37.27,37.3,44297.0,37.32,37.32,37.27,37.3,44297.0
2022-08-19 14:05:00,37.3,37.34,37.28,37.32,31696.0,37.3,37.34,37.28,37.32,31696.0
2022-08-19 14:10:00,37.33,37.35,37.3,37.31,20312.0,37.33,37.35,37.3,37.31,20312.0
2022-08-19 14:15:00,37.3,37.34,37.28,37.3,61781.0,37.3,37.34,37.28,37.3,61781.0
2022-08-19 14:20:00,37.31,37.31,37.28,37.31,23676.0,37.31,37.31,37.28,37.31,23676.0
2022-08-19 14:25:00,37.31,37.41,37.3,37.39,36895.0,37.31,37.41,37.3,37.39,36895.0
2022-08-19 14:30:00,37.38,37.41,37.35,37.38,37462.0,37.38,37.41,37.35,37.38,37462.0
2022-08-19 14:35:00,37.38,37.39,37.36,37.38,13471.0,37.38,37.39,37.36,37.38,13471.0
2022-08-19 14:40:00,37.37,37.37,37.33,37.35,28341.0,37.37,37.37,37.33,37.35,28341.0
2022-08-19 14:45:00,37.36,37.4,37.34,37.39,30563.0,37.36,37.4,37.34,37.39,30563.0
2022-08-19 14:50:00,37.39,37.4,37.31,37.33,50093.0,37.39,37.4,37.31,37.33,50093.0
2022-08-19 14:55:00,37.32,37.33,37.27,37.29,70955.0,37.32,37.33,37.27,37.29,70955.0
2022-08-19 15:00:00,37.29,37.3,37.24,37.26,66101.0,37.29,37.3,37.24,37.26,66101.0
2022-08-19 15:05:00,37.26,37.28,37.22,37.27,50806.0,37.26,37.28,37.22,37.27,50806.0
2022-08-19 15:10:00,37.27,37.4,37.26,37.36,66795.0,37.27,37.4,37.26,37.36,66795.0
2022-08-19 15:15:00,37.37,37.42,37.35,37.39,47517.0,37.37,37.42,37.35,37.39,47517.0
2022-08-19 15:20:00,37.4,37.51,37.39,37.5,68391.0,37.4,37.51,37.39,37.5,68391.0
2022-08-19 15:25:00,37.5,37.51,37.46,37.5,55992.0,37.5,37.51,37.46,37.5,55992.0
2022-08-19 15:30:00,37.5,37.5,37.44,37.47,44354.0,37.5,37.5,37.44,37.47,44354.0
2022-08-19 15:35:00,37.47,37.52,37.46,37.47,76878.0,37.47,37.52,37.46,37.47,76878.0
2022-08-19 15:40:00,37.47,37.5,37.45,37.47,79349.0,37.47,37.5,37.45,37.47,79349.0
2022-08-19 15:45:00,37.48,37.51,37.41,37.44,121709.0,37.48,37.51,37.41,37.44,121709.0
2022-08-19 15:50:00,37.44,37.55,37.43,37.53,196033.0,37.44,37.55,37.43,37.53,196033.0
2022-08-19 15:55:00,37.54,37.57,37.48,37.49,405079.0,37.54,37.57,37.48,37.49,405079.0
2022-08-22 09:30:00,36.47,36.53,36.1,36.2,389650.0,36.47,36.53,36.1,36.2,389650.0
2022-08-22 09:35:00,36.18,36.26,36.05,36.15,137138.0,36.18,36.26,36.05,36.15,137138.0
2022-08-22 09:40:00,36.16,36.35,36.15,36.31,139913.0,36.16,36.35,36.15,36.31,139913.0
2022-08-22 09:45:00,36.31,36.52,36.29,36.35,147426.0,36.31,36.52,36.29,36.35,147426.0
2022-08-22 09:50:00,36.34,36.42,36.1,36.18,134986.0,36.34,36.42,36.1,36.18,134986.0
2022-08-22 09:55:00,36.19,36.26,36.17,36.18,111956.0,36.19,36.26,36.17,36.18,111956.0
2022-08-22 10:00:00,36.17,36.18,35.9,36.04,372044.0,36.17,36.18,35.9,36.04,372044.0
2022-08-22 10:05:00,36.04,36.05,35.88,35.9,200781.0,36.04,36.05,35.88,35.9,200781.0
2022-08-22 10:10:00,35.9,35.91,35.77,35.83,247861.0,35.9,35.91,35.77,35.83,247861.0
2022-08-22 10:15:00,35.84,35.88,35.75,35.79,106116.0,35.84,35.88,35.75,35.79,106116.0
2022-08-22 10:20:00,35.8,35.82,35.63,35.66,159553.0,35.8,35.82,35.63,35.66,159553.0
2022-08-22 10:25:00,35.65,35.77,35.63,35.73,121319.0,35.65,35.77,35.63,35.73,121319.0
2022-08-22 10:30:00,35.74,35.78,35.68,35.73,202749.0,35.74,35.78,35.68,35.73,202749.0
2022-08-22 10:35:00,35.73,35.84,35.68,35.8,135407.0,35.73,35.84,35.68,35.8,135407.0
2022-08-22 10:40:00,35.8,35.91,35.78,35.84,74392.0,35.8,35.91,35.78,35.84,74392.0
2022-08-22 10:45:00,35.85,36.02,35.84,35.96,135630.0,35.85,36.02,35.84,35.96,135630.0
2022-08-22 10:50:00,35.96,35.97,35.85,35.88,94839.0,35.96,35.97,35.85,35.88,94839.0
2022-08-22 10:55:00,35.89,35.9,35.73,35.78,88188.0,35.89,35.9,35.73,35.78,88188.0
2022-08-22 11:00:00,35.78,36.02,35.77,36.0,113464.0,35.78,36.02,35.77,36.0,113464.0
2022-08-22 11:05:00,36.01,36.02,35.96,36.0,69276.0,36.01,36.02,35.96,36.0,69276.0
2022-08-22 11:10:00,35.99,36.01,35.89,36.0,66008.0,35.99,36.01,35.89,36.0,66008.0
2022-08-22 11:15:00,36.0,36.05,35.98,36.0,97662.0,36.0,36.05,35.98,36.0,97662.0
2022-08-22 11:20:00,36.01,36.2,36.01,36.16,126086.0,36.01,36.2,36.01,36.16,126086.0
2022-08-22 11:25:00,36.15,36.17,36.08,36.15,165752.0,36.15,36.17,36.08,36.15,165752.0
2022-08-22 11:30:00,36.15,36.26,36.14,36.23,116988.0,36.15,36.26,36.14,36.23,116988.0
2022-08-22 11:35:00,36.23,36.29,36.18,36.19,77558.0,36.23,36.29,36.18,36.19,77558.0
2022-08-22 11:40:00,36.19,36.23,36.16,36.16,47761.0,36.19,36.23,36.16,36.16,47761.0
2022-08-22 11:45:00,36.15,36.21,36.12,36.15,46939.0,36.15,36.21,36.12,36.15,46939.0
2022-08-22 11:50:00,36.15,36.22,36.13,36.22,52697.0,36.15,36.22,36.13,36.22,52697.0
2022-08-22 11:55:00,36.22,36.28,36.21,36.23,37034.0,36.22,36.28,36.21,36.23,37034.0
2022-08-22 12:00:00,36.23,36.25,36.17,36.19,37035.0,36.23,36.25,36.17,36.19,37035.0
2022-08-22 12:05:00,36.18,36.18,36.12,36.14,51597.0,36.18,36.18,36.12,36.14,51597.0
2022-08-22 12:10:00,36.14,36.16,36.11,36.12,26601.0,36.14,36.16,36.11,36.12,26601.0
2022-08-22 12:15:00,36.12,36.17,36.11,36.15,38218.0,36.12,36.17,36.11,36.15,38218.0
2022-08-22 12:20:00,36.15,36.17,36.1,36.14,41406.0,36.15,36.17,36.1,36.14,41406.0
2022-08-22 12:25:00,36.13,36.14,36.05,36.06,31752.0,36.13,36.14,36.05,36.06,31752.0
2022-08-22 12:30:00,36.06,36.13,36.05,36.1,76911.0,36.06,36.13,36.05,36.1,76911.0
2022-08-22 12:35:00,36.1,36.17,36.09,36.16,31913.0,36.1,36.17,36.09,36.16,31913.0
2022-08-22 12:40:00,36.15,36.16,36.05,36.05,44031.0,36.15,36.16,36.05,36.05,44031.0
2022-08-22 12:45:00,36.05,36.07,36.02,36.07,35190.0,36.05,36.07,36.02,36.07,35190.0
2022-08-22 12:50:00,36.06,36.16,36.05,36.14,72042.0,36.06,36.16,36.05,36.14,72042.0
2022-08-22 12:55:00,36.15,36.17,36.13,36.16,29531.0,36.15,36.17,36.13,36.16,29531.0
2022-08-22 13:00:00,36.16,36.17,36.07,36.08,38877.0,36.16,36.17,36.07,36.08,38877.0
2022-08-22 13:05:00,36.09,36.11,36.08,36.09,23722.0,36.09,36.11,36.08,36.09,23722.0
2022-08-22 13:10:00,36.09,36.12,36.06,36.12,35339.0,36.09,36.12,36.06,36.12,35339.0
2022-08-22 13:15:00,36.11,36.22,36.08,36.22,44566.0,36.11,36.22,36.08,36.22,44566.0
2022-08-22 13:20:00,36.22,36.24,36.17,36.19,44845.0,36.22,36.24,36.17,36.19,44845.0
2022-08-22 13:25:00,36.18,36.2,36.11,36.11,36484.0,36.18,36.2,36.11,36.11,36484.0
2022-08-22 13:30:00,36.1,36.17,36.09,36.14,97045.0,36.1,36.17,36.09,36.14,97045.0
2022-08-22 13:35:00,36.14,36.28,36.13,36.27,63173.0,36.14,36.28,36.13,36.27,63173.0
2022-08-22 13:40:00,36.26,36.3,36.23,36.26,37450.0,36.26,36.3,36.23,36.26,37450.0
2022-08-22 13:45:00,36.26,36.3,36.23,36.26,55537.0,36.26,36.3,36.23,36.26,55537.0
2022-08-22 13:50:00,36.25,36.27,36.23,36.26,35953.0,36.25,36.27,36.23,36.26,35953.0
2022-08-22 13:55:00,36.26,36.26,36.17,36.17,49060.0,36.26,36.26,36.17,36.17,49060.0
2022-08-22 14:00:00,36.17,36.23,36.17,36.21,67303.0,36.17,36.23,36.17,36.21,67303.0
2022-08-22 14:05:00,36.2,36.21,36.15,36.18,39659.0,36.2,36.21,36.15,36.18,39659.0
2022-08-22 14:10:00,36.18,36.21,36.16,36.2,27138.0,36.18,36.21,36.16,36.2,27138.0
2022-08-22 14:15:00,36.2,36.24,36.19,36.23,50541.0,36.2,36.24,36.19,36.23,50541.0
2022-08-22 14:20:00,36.24,36.28,36.23,36.23,26478.0,36.24,36.28,36.23,36.23,26478.0
2022-08-22 14:25:00,36.24,36.27,36.22,36.25,32588.0,36.24,36.27,36.22,36.25,32588.0
2022-08-22 14:30:00,36.25,36.28,36.21,36.25,34696.0,36.25,36.28,36.21,36.25,34696.0
2022-08-22 14:35:00,36.25,36.28,36.23,36.25,41722.0,36.25,36.28,36.23,36.25,41722.0
2022-08-22 14:40:00,36.23,36.26,36.17,36.19,33397.0,36.23,36.26,36.17,36.19,33397.0
2022-08-22 14:45:00,36.19,36.21,36.16,36.19,17025.0,36.19,36.21,36.16,36.19,17025.0
2022-08-22 14:50:00,36.19,36.22,36.14,36.16,60097.0,36.19,36.22,36.14,36.16,60097.0
2022-08-22 14:55:00,36.17,36.18,36.11,36.16,64990.0,36.17,36.18,36.11,36.16,64990.0
2022-08-22 15:00:00,36.16,36.21,36.15,36.2,28310.0,36.16,36.21,36.15,36.2,28310.0
2022-08-22 15:05:00,36.2,36.25,36.19,36.23,31560.0,36.2,36.25,36.19,36.23,31560.0
2022-08-22 15:10:00,36.23,36.31,36.23,36.28,34298.0,36.23,36.31,36.23,36.28,34298.0
2022-08-22 15:15:00,36.29,36.31,36.25,36.26,34072.0,36.29,36.31,36.25,36.26,34072.0
2022-08-22 15:20:00,36.26,36.29,36.24,36.29,36497.0,36.26,36.29,36.24,36.29,36497.0
2022-08-22 15:25:00,36.29,36.3,36.24,36.27,45943.0,36.29,36.3,36.24,36.27,45943.0
2022-08-22 15:30:00,36.27,36.29,36.2,36.23,65699.0,36.27,36.29,36.2,36.23,65699.0
2022-08-22 15:35:00,36.23,36.24,36.18,36.24,88836.0,36.23,36.24,36.18,36.24,88836.0
2022-08-22 15:40:00,36.23,36.24,36.18,36.19,103713.0,36.23,36.24,36.18,36.19,103713.0
2022-08-22 15:45:00,36.19,36.26,36.18,36.26,107699.0,36.19,36.26,36.18,36.26,107699.0
2022-08-22 15:50:00,36.25,36.32,36.24,36.3,165063.0,36.25,36.32,36.24,36.3,165063.0
2022-08-22 15:55:00,36.3,36.37,36.29,36.36,349685.0,36.3,36.37,36.29,36.36,349685.0
2022-08-23 09:30:00,36.46,36.84,36.46,36.76,207907.0,36.46,36.84,36.46,36.76,207907.0
2022-08-23 09:35:00,36.76,36.88,36.68,36.72,148947.0,36.76,36.88,36.68,36.72,148947.0
2022-08-23 09:40:00,36.71,36.79,36.57,36.6,142113.0,36.71,36.79,36.57,36.6,142113.0
2022-08-23 09:45:00,36.62,36.81,36.57,36.71,146455.0,36.62,36.81,36.57,36.71,146455.0
2022-08-23 09:50:00,36.71,36.89,36.68,36.84,111345.0,36.71,36.89,36.68,36.84,111345.0
2022-08-23 09:55:00,36.85,36.9,36.77,36.79,43982.0,36.85,36.9,36.77,36.79,43982.0
2022-08-23 10:00:00,36.8,36.83,36.71,36.75,90300.0,36.8,36.83,36.71,36.75,90300.0
2022-08-23 10:05:00,36.75,36.97,36.75,36.97,74623.0,36.75,36.97,36.75,36.97,74623.0
2022-08-23 10:10:00,36.97,37.06,36.95,37.02,110862.0,36.97,37.06,36.95,37.02,110862.0
2022-08-23 10:15:00,37.01,37.02,36.86,36.94,61090.0,37.01,37.02,36.86,36.94,61090.0
2022-08-23 10:20:00,36.93,37.06,36.91,36.96,82049.0,36.93,37.06,36.91,36.96,82049.0
2022-08-23 10:25:00,36.95,36.98,36.74,36.75,56958.0,36.95,36.98,36.74,36.75,56958.0
2022-08-23 10:30:00,36.76,36.94,36.75,36.91,65741.0,36.76,36.94,36.75,36.91,65741.0
2022-08-23 10:35:00,36.93,36.96,36.75,36.76,82218.0,36.93,36.96,36.75,36.76,82218.0
2022-08-23 10:40:00,36.74,36.85,36.68,36.84,58390.0,36.74,36.85,36.68,36.84,58390.0
2022-08-23 10:45:00,36.84,36.89,36.79,36.88,60573.0,36.84,36.89,36.79,36.88,60573.0
2022-08-23 10:50:00,36.89,36.92,36.75,36.77,69961.0,36.89,36.92,36.75,36.77,69961.0
2022-08-23 10:55:00,36.75,36.77,36.67,36.68,86403.0,36.75,36.77,36.67,36.68,86403.0
2022-08-23 11:00:00,36.66,36.67,36.49,36.53,126204.0,36.66,36.67,36.49,36.53,126204.0
2022-08-23 11:05:00,36.54,36.62,36.53,36.61,34882.0,36.54,36.62,36.53,36.61,34882.0
2022-08-23 11:10:00,36.6,36.73,36.59,36.7,64343.0,36.6,36.73,36.59,36.7,64343.0
2022-08-23 11:15:00,36.7,36.72,36.63,36.65,56300.0,36.7,36.72,36.63,36.65,56300.0
2022-08-23 11:20:00,36.64,36.7,36.58,36.66,71080.0,36.64,36.7,36.58,36.66,71080.0
2022-08-23 11:25:00,36.66,36.68,36.54,36.56,23883.0,36.66,36.68,36.54,36.56,23883.0
2022-08-23 11:30:00,36.57,36.64,36.55,36.58,40647.0,36.57,36.64,36.55,36.58,40647.0
2022-08-23 11:35:00,36.61,36.67,36.57,36.66,56612.0,36.61,36.67,36.57,36.66,56612.0
2022-08-23 11:40:00,36.66,36.67,36.57,36.64,43700.0,36.66,36.67,36.57,36.64,43700.0
2022-08-23 11:45:00,36.65,36.71,36.64,36.68,30798.0,36.65,36.71,36.64,36.68,30798.0
2022-08-23 11:50:00,36.68,36.68,36.59,36.65,23097.0,36.68,36.68,36.59,36.65,23097.0
2022-08-23 11:55:00,36.64,36.64,36.58,36.59,28773.0,36.64,36.64,36.58,36.59,28773.0
2022-08-23 12:00:00,36.59,36.59,36.52,36.54,27086.0,36.59,36.59,36.52,36.54,27086.0
2022-08-23 12:05:00,36.54,36.64,36.51,36.63,44909.0,36.54,36.64,36.51,36.63,44909.0
2022-08-23 12:10:00,36.63,36.63,36.54,36.58,54272.0,36.63,36.63,36.54,36.58,54272.0
2022-08-23 12:15:00,36.56,36.57,36.48,36.52,51872.0,36.56,36.57,36.48,36.52,51872.0
2022-08-23 12:20:00,36.52,36.53,36.4,36.44,191099.0,36.52,36.53,36.4,36.44,191099.0
2022-08-23 12:25:00,36.43,36.53,36.42,36.5,50860.0,36.43,36.53,36.42,36.5,50860.0
2022-08-23 12:30:00,36.5,36.54,36.48,36.5,101774.0,36.5,36.54,36.48,36.5,101774.0
2022-08-23 12:35:00,36.51,36.63,36.51,36.62,62220.0,36.51,36.63,36.51,36.62,62220.0
2022-08-23 12:40:00,36.63,36.63,36.56,36.57,38594.0,36.63,36.63,36.56,36.57,38594.0
2022-08-23 12:45:00,36.59,36.59,36.54,36.55,22256.0,36.59,36.59,36.54,36.55,22256.0
2022-08-23 12:50:00,36.55,36.58,36.47,36.57,53217.0,36.55,36.58,36.47,36.57,53217.0
2022-08-23 12:55:00,36.57,36.63,36.56,36.62,35863.0,36.57,36.63,36.56,36.62,35863.0
2022-08-23 13:00:00,36.62,36.63,36.55,36.55,23926.0,36.62,36.63,36.55,36.55,23926.0
2022-08-23 13:05:00,36.55,36.57,36.5,36.54,51695.0,36.55,36.57,36.5,36.54,51695.0
2022-08-23 13:10:00,36.55,36.57,36.5,36.55,40410.0,36.55,36.57,36.5,36.55,40410.0
2022-08-23 13:15:00,36.56,36.6,36.51,36.54,53437.0,36.56,36.6,36.51,36.54,53437.0
2022-08-23 13:20:00,36.53,36.6,36.52,36.53,24511.0,36.53,36.6,36.52,36.53,24511.0
2022-08-23 13:25:00,36.54,36.65,36.53,36.64,55841.0,36.54,36.65,36.53,36.64,55841.0
2022-08-23 13:30:00,36.65,36.7,36.63,36.69,19542.0,36.65,36.7,36.63,36.69,19542.0
2022-08-23 13:35:00,36.67,36.67,36.62,36.63,22243.0,36.67,36.67,36.62,36.63,22243.0
2022-08-23 13:40:00,36.65,36.65,36.61,36.65,13170.0,36.65,36.65,36.61,36.65,13170.0
2022-08-23 13:45:00,36.63,36.68,36.6,36.61,17679.0,36.63,36.68,36.6,36.61,17679.0
2022-08-23 13:50:00,36.61,36.69,36.58,36.67,58280.0,36.61,36.69,36.58,36.67,58280.0
2022-08-23 13:55:00,36.68,36.71,36.65,36.7,24044.0,36.68,36.71,36.65,36.7,24044.0
2022-08-23 14:00:00,36.69,36.73,36.67,36.73,28027.0,36.69,36.73,36.67,36.73,28027.0
2022-08-23 14:05:00,36.74,36.89,36.73,36.88,89254.0,36.74,36.89,36.73,36.88,89254.0
2022-08-23 14:10:00,36.89,36.92,36.85,36.9,76551.0,36.89,36.92,36.85,36.9,76551.0
2022-08-23 14:15:00,36.9,36.97,36.89,36.97,33903.0,36.9,36.97,36.89,36.97,33903.0
2022-08-23 14:20:00,36.96,37.0,36.92,36.99,79886.0,36.96,37.0,36.92,36.99,79886.0
2022-08-23 14:25:00,36.98,36.99,36.93,36.98,75874.0,36.98,36.99,36.93,36.98,75874.0
2022-08-23 14:30:00,36.97,36.99,36.89,36.92,85874.0,36.97,36.99,36.89,36.92,85874.0
2022-08-23 14:35:00,36.91,36.98,36.89,36.97,44152.0,36.91,36.98,36.89,36.97,44152.0
2022-08-23 14:40:00,36.96,37.04,36.94,37.03,61395.0,36.96,37.04,36.94,37.03,61395.0
2022-08-23 14:45:00,37.02,37.02,36.94,36.98,28041.0,37.02,37.02,36.94,36.98,28041.0
2022-08-23 14:50:00,36.98,36.99,36.94,36.96,51068.0,36.98,36.99,36.94,36.96,51068.0
2022-08-23 14:55:00,36.95,37.04,36.95,37.02,80285.0,36.95,37.04,36.95,37.02,80285.0
2022-08-23 15:00:00,37.02,37.06,36.99,37.05,84073.0,37.02,37.06,36.99,37.05,84073.0
2022-08-23 15:05:00,37.05,37.06,36.99,37.02,69721.0,37.05,37.06,36.99,37.02,69721.0
2022-08-23 15:10:00,37.03,37.05,36.99,37.0,70624.0,37.03,37.05,36.99,37.0,70624.0
2022-08-23 15:15:00,37.0,37.12,36.99,37.11,111822.0,37.0,37.12,36.99,37.11,111822.0
2022-08-23 15:20:00,37.11,37.12,36.96,36.98,85670.0,37.11,37.12,36.96,36.98,85670.0
2022-08-23 15:25:00,36.97,36.99,36.94,36.96,53784.0,36.97,36.99,36.94,36.96,53784.0
2022-08-23 15:30:00,36.97,37.0,36.93,36.95,80007.0,36.97,37.0,36.93,36.95,80007.0
2022-08-23 15:35:00,36.95,36.96,36.9,36.93,78466.0,36.95,36.96,36.9,36.93,78466.0
2022-08-23 15:40:00,36.92,37.0,36.91,36.98,93057.0,36.92,37.0,36.91,36.98,93057.0
2022-08-23 15:45:00,36.98,37.01,36.94,37.0,72827.0,36.98,37.01,36.94,37.0,72827.0
2022-08-23 15:50:00,37.01,37.01,36.92,36.97,159423.0,37.01,37.01,36.92,36.97,159423.0
2022-08-23 15:55:00,36.97,36.98,36.9,36.9,209470.0,36.97,36.98,36.9,36.9,209470.0
2022-08-24 09:30:00,36.95,37.06,36.61,36.77,232695.0,36.95,37.06,36.61,36.77,232695.0
2022-08-24 09:35:00,36.81,37.05,36.79,37.05,101898.0,36.81,37.05,36.79,37.05,101898.0
2022-08-24 09:40:00,37.03,37.19,36.96,37.17,117112.0,37.03,37.19,36.96,37.17,117112.0
2022-08-24 09:45:00,37.16,37.24,37.13,37.18,120347.0,37.16,37.24,37.13,37.18,120347.0
2022-08-24 09:50:00,37.18,37.27,37.18,37.19,99844.0,37.18,37.27,37.18,37.19,99844.0
2022-08-24 09:55:00,37.18,37.18,37.05,37.08,68484.0,37.18,37.18,37.05,37.08,68484.0
2022-08-24 10:00:00,37.1,37.24,37.04,37.05,92149.0,37.1,37.24,37.04,37.05,92149.0
2022-08-24 10:05:00,37.05,37.19,37.04,37.18,98079.0,37.05,37.19,37.04,37.18,98079.0
2022-08-24 10:10:00,37.17,37.22,37.12,37.13,100112.0,37.17,37.22,37.12,37.13,100112.0
2022-08-24 10:15:00,37.13,37.23,37.08,37.21,82261.0,37.13,37.23,37.08,37.21,82261.0
2022-08-24 10:20:00,37.23,37.24,37.12,37.18,56385.0,37.23,37.24,37.12,37.18,56385.0
2022-08-24 10:25:00,37.18,37.24,37.18,37.23,42918.0,37.18,37.24,37.18,37.23,42918.0
2022-08-24 10:30:00,37.24,37.31,37.19,37.3,55224.0,37.24,37.31,37.19,37.3,55224.0
2022-08-24 10:35:00,37.3,37.35,37.19,37.22,65103.0,37.3,37.35,37.19,37.22,65103.0
2022-08-24 10:40:00,37.2,37.2,37.08,37.14,65814.0,37.2,37.2,37.08,37.14,65814.0
2022-08-24 10:45:00,37.15,37.23,37.14,37.22,46607.0,37.15,37.23,37.14,37.22,46607.0
2022-08-24 10:50:00,37.22,37.26,37.13,37.2,42726.0,37.22,37.26,37.13,37.2,42726.0
2022-08-24 10:55:00,37.19,37.3,37.18,37.23,57689.0,37.19,37.3,37.18,37.23,57689.0
2022-08-24 11:00:00,37.23,37.33,37.23,37.3,51040.0,37.23,37.33,37.23,37.3,51040.0
2022-08-24 11:05:00,37.29,37.31,37.21,37.22,27865.0,37.29,37.31,37.21,37.22,27865.0
2022-08-24 11:10:00,37.22,37.4,37.2,37.4,63484.0,37.22,37.4,37.2,37.4,63484.0
2022-08-24 11:15:00,37.4,37.43,37.32,37.35,56606.0,37.4,37.43,37.32,37.35,56606.0
2022-08-24 11:20:00,37.35,37.48,37.35,37.43,37875.0,37.35,37.48,37.35,37.43,37875.0
2022-08-24 11:25:00,37.42,37.42,37.37,37.41,25326.0,37.42,37.42,37.37,37.41,25326.0
2022-08-24 11:30:00,37.41,37.42,37.32,37.37,34230.0,37.41,37.42,37.32,37.37,34230.0
2022-08-24 11:35:00,37.37,37.41,37.31,37.38,43467.0,37.37,37.41,37.31,37.38,43467.0
2022-08-24 11:40:00,37.37,37.42,37.35,37.41,39546.0,37.37,37.42,37.35,37.41,39546.0
2022-08-24 11:45:00,37.41,37.47,37.38,37.47,54592.0,37.41,37.47,37.38,37.47,54592.0
2022-08-24 11:50:00,37.47,37.56,37.47,37.51,162285.0,37.47,37.56,37.47,37.51,162285.0
2022-08-24 11:55:00,37.52,37.6,37.5,37.56,61628.0,37.52,37.6,37.5,37.56,61628.0
2022-08-24 12:00:00,37.56,37.65,37.56,37.65,110369.0,37.56,37.65,37.56,37.65,110369.0
2022-08-24 12:05:00,37.65,37.7,37.64,37.66,45996.0,37.65,37.7,37.64,37.66,45996.0
2022-08-24 12:10:00,37.66,37.66,37.59,37.61,49089.0,37.66,37.66,37.59,37.61,49089.0
2022-08-24 12:15:00,37.61,37.65,37.55,37.56,60902.0,37.61,37.65,37.55,37.56,60902.0
2022-08-24 12:20:00,37.57,37.58,37.52,37.54,55499.0,37.57,37.58,37.52,37.54,55499.0
2022-08-24 12:25:00,37.55,37.55,37.45,37.48,39800.0,37.55,37.55,37.45,37.48,39800.0
2022-08-24 12:30:00,37.47,37.49,37.42,37.49,42719.0,37.47,37.49,37.42,37.49,42719.0
2022-08-24 12:35:00,37.48,37.49,37.36,37.39,33612.0,37.48,37.49,37.36,37.39,33612.0
2022-08-24 12:40:00,37.39,37.4,37.27,37.3,62295.0,37.39,37.4,37.27,37.3,62295.0
2022-08-24 12:45:00,37.31,37.33,37.23,37.25,46239.0,37.31,37.33,37.23,37.25,46239.0
2022-08-24 12:50:00,37.24,37.25,37.19,37.2,42614.0,37.24,37.25,37.19,37.2,42614.0
2022-08-24 12:55:00,37.2,37.27,37.18,37.25,57789.0,37.2,37.27,37.18,37.25,57789.0
2022-08-24 13:00:00,37.23,37.28,37.18,37.28,32496.0,37.23,37.28,37.18,37.28,32496.0
2022-08-24 13:05:00,37.28,37.34,37.25,37.32,54802.0,37.28,37.34,37.25,37.32,54802.0
2022-08-24 13:10:00,37.32,37.32,37.25,37.29,36449.0,37.32,37.32,37.25,37.29,36449.0
2022-08-24 13:15:00,37.29,37.32,37.27,37.3,30406.0,37.29,37.32,37.27,37.3,30406.0
2022-08-24 13:20:00,37.29,37.3,37.23,37.25,32307.0,37.29,37.3,37.23,37.25,32307.0
2022-08-24 13:25:00,37.23,37.23,37.15,37.18,27324.0,37.23,37.23,37.15,37.18,27324.0
2022-08-24 13:30:00,37.17,37.25,37.15,37.23,63003.0,37.17,37.25,37.15,37.23,63003.0
2022-08-24 13:35:00,37.23,37.28,37.21,37.28,16222.0,37.23,37.28,37.21,37.28,16222.0
2022-08-24 13:40:00,37.27,37.28,37.22,37.26,25885.0,37.27,37.28,37.22,37.26,25885.0
2022-08-24 13:45:00,37.25,37.29,37.24,37.27,42569.0,37.25,37.29,37.24,37.27,42569.0
2022-08-24 13:50:00,37.27,37.29,37.24,37.25,32781.0,37.27,37.29,37.24,37.25,32781.0
2022-08-24 13:55:00,37.23,37.26,37.21,37.25,18375.0,37.23,37.26,37.21,37.25,18375.0
2022-08-24 14:00:00,37.26,37.3,37.22,37.27,32715.0,37.26,37.3,37.22,37.27,32715.0
2022-08-24 14:05:00,37.27,37.32,37.25,37.3,33989.0,37.27,37.32,37.25,37.3,33989.0
2022-08-24 14:10:00,37.3,37.32,37.26,37.3,34532.0,37.3,37.32,37.26,37.3,34532.0
2022-08-24 14:15:00,37.3,37.3,37.26,37.29,9527.0,37.3,37.3,37.26,37.29,9527.0
2022-08-24 14:20:00,37.28,37.29,37.25,37.28,15852.0,37.28,37.29,37.25,37.28,15852.0
2022-08-24 14:25:00,37.28,37.29,37.22,37.23,27088.0,37.28,37.29,37.22,37.23,27088.0
2022-08-24 14:30:00,37.23,37.24,37.14,37.15,49037.0,37.23,37.24,37.14,37.15,49037.0
2022-08-24 14:35:00,37.16,37.21,37.13,37.2,39348.0,37.16,37.21,37.13,37.2,39348.0
2022-08-24 14:40:00,37.2,37.27,37.2,37.24,30527.0,37.2,37.27,37.2,37.24,30527.0
2022-08-24 14:45:00,37.23,37.25,37.2,37.22,22349.0,37.23,37.25,37.2,37.22,22349.0
2022-08-24 14:50:00,37.21,37.25,37.19,37.24,22438.0,37.21,37.25,37.19,37.24,22438.0
2022-08-24 14:55:00,37.23,37.24,37.18,37.21,19660.0,37.23,37.24,37.18,37.21,19660.0
2022-08-24 15:00:00,37.21,37.22,37.18,37.22,21137.0,37.21,37.22,37.18,37.22,21137.0
2022-08-24 15:05:00,37.21,37.31,37.21,37.26,48228.0,37.21,37.31,37.21,37.26,48228.0
2022-08-24 15:10:00,37.27,37.28,37.22,37.23,17394.0,37.27,37.28,37.22,37.23,17394.0
2022-08-24 15:15:00,37.24,37.28,37.2,37.27,23371.0,37.24,37.28,37.2,37.27,23371.0
2022-08-24 15:20:00,37.27,37.28,37.18,37.2,34098.0,37.27,37.28,37.18,37.2,34098.0
2022-08-24 15:25:00,37.2,37.23,37.17,37.22,31204.0,37.2,37.23,37.17,37.22,31204.0
2022-08-24 15:30:00,37.22,37.26,37.19,37.26,47498.0,37.22,37.26,37.19,37.26,47498.0
2022-08-24 15:35:00,37.26,37.38,37.26,37.38,52999.0,37.26,37.38,37.26,37.38,52999.0
2022-08-24 15:40:00,37.38,37.43,37.37,37.43,86662.0,37.38,37.43,37.37,37.43,86662.0
2022-08-24 15:45:00,37.43,37.46,37.4,37.43,64748.0,37.43,37.46,37.4,37.43,64748.0
2022-08-24 15:50:00,37.43,37.46,37.4,37.44,95544.0,37.43,37.46,37.4,37.44,95544.0
2022-08-24 15:55:00,37.45,37.45,37.37,37.38,238094.0,37.45,37.45,37.37,37.38,238094.0
2022-08-25 09:30:00,37.63,37.8,37.51,37.77,155905.0,37.63,37.8,37.51,37.77,155905.0
2022-08-25 09:35:00,37.78,37.92,37.71,37.79,119719.0,37.78,37.92,37.71,37.79,119719.0
2022-08-25 09:40:00,37.79,37.9,37.7,37.83,74788.0,37.79,37.9,37.7,37.83,74788.0
2022-08-25 09:45:00,37.82,38.09,37.8,38.02,147514.0,37.82,38.09,37.8,38.02,147514.0
2022-08-25 09:50:00,38.04,38.39,37.99,38.39,181629.0,38.04,38.39,37.99,38.39,181629.0
2022-08-25 09:55:00,38.39,38.51,38.32,38.44,230535.0,38.39,38.51,38.32,38.44,230535.0
2022-08-25 10:00:00,38.44,38.52,38.38,38.43,169462.0,38.44,38.52,38.38,38.43,169462.0
2022-08-25 10:05:00,38.43,38.47,38.27,38.33,119577.0,38.43,38.47,38.27,38.33,119577.0
2022-08-25 10:10:00,38.34,38.38,38.19,38.27,295557.0,38.34,38.38,38.19,38.27,295557.0
2022-08-25 10:15:00,38.27,38.36,38.21,38.22,113514.0,38.27,38.36,38.21,38.22,113514.0
2022-08-25 10:20:00,38.22,38.4,38.2,38.38,87004.0,38.22,38.4,38.2,38.38,87004.0
2022-08-25 10:25:00,38.38,38.42,38.32,38.34,47641.0,38.38,38.42,38.32,38.34,47641.0
2022-08-25 10:30:00,38.35,38.39,38.28,38.31,75823.0,38.35,38.39,38.28,38.31,75823.0
2022-08-25 10:35:00,38.3,38.42,38.3,38.34,95630.0,38.3,38.42,38.3,38.34,95630.0
2022-08-25 10:40:00,38.34,38.37,38.21,38.24,89350.0,38.34,38.37,38.21,38.24,89350.0
2022-08-25 10:45:00,38.24,38.27,38.14,38.2,114139.0,38.24,38.27,38.14,38.2,114139.0
2022-08-25 10:50:00,38.2,38.25,38.14,38.16,69934.0,38.2,38.25,38.14,38.16,69934.0
2022-08-25 10:55:00,38.16,38.21,38.13,38.19,97496.0,38.16,38.21,38.13,38.19,97496.0
2022-08-25 11:00:00,38.2,38.2,38.05,38.05,53685.0,38.2,38.2,38.05,38.05,53685.0
2022-08-25 11:05:00,38.05,38.07,37.96,37.96,39946.0,38.05,38.07,37.96,37.96,39946.0
2022-08-25 11:10:00,37.97,38.13,37.96,38.04,90013.0,37.97,38.13,37.96,38.04,90013.0
2022-08-25 11:15:00,38.04,38.04,37.88,37.94,59222.0,38.04,38.04,37.88,37.94,59222.0
2022-08-25 11:20:00,37.94,38.03,37.85,37.86,48150.0,37.94,38.03,37.85,37.86,48150.0
2022-08-25 11:25:00,37.85,37.96,37.85,37.94,76065.0,37.85,37.96,37.85,37.94,76065.0
2022-08-25 11:30:00,37.93,37.97,37.82,37.85,57748.0,37.93,37.97,37.82,37.85,57748.0
2022-08-25 11:35:00,37.85,37.95,37.83,37.92,44582.0,37.85,37.95,37.83,37.92,44582.0
2022-08-25 11:40:00,37.92,37.99,37.89,37.96,26255.0,37.92,37.99,37.89,37.96,26255.0
2022-08-25 11:45:00,37.97,37.99,37.91,37.94,20920.0,37.97,37.99,37.91,37.94,20920.0
2022-08-25 11:50:00,37.94,38.03,37.94,37.98,42853.0,37.94,38.03,37.94,37.98,42853.0
2022-08-25 11:55:00,37.98,38.03,37.93,38.02,37648.0,37.98,38.03,37.93,38.02,37648.0
2022-08-25 12:00:00,38.02,38.07,37.95,38.07,64474.0,38.02,38.07,37.95,38.07,64474.0
2022-08-25 12:05:00,38.07,38.08,37.98,37.98,46350.0,38.07,38.08,37.98,37.98,46350.0
2022-08-25 12:10:00,37.97,38.01,37.87,37.88,59513.0,37.97,38.01,37.87,37.88,59513.0
2022-08-25 12:15:00,37.88,37.91,37.84,37.88,55449.0,37.88,37.91,37.84,37.88,55449.0
2022-08-25 12:20:00,37.86,37.87,37.81,37.86,49427.0,37.86,37.87,37.81,37.86,49427.0
2022-08-25 12:25:00,37.87,37.95,37.86,37.94,22631.0,37.87,37.95,37.86,37.94,22631.0
2022-08-25 12:30:00,37.94,37.96,37.88,37.93,26339.0,37.94,37.96,37.88,37.93,26339.0
2022-08-25 12:35:00,37.92,38.02,37.92,38.0,20051.0,37.92,38.02,37.92,38.0,20051.0
2022-08-25 12:40:00,38.0,38.0,37.93,37.94,18739.0,38.0,38.0,37.93,37.94,18739.0
2022-08-25 12:45:00,37.94,37.96,37.82,37.89,26391.0,37.94,37.96,37.82,37.89,26391.0
2022-08-25 12:50:00,37.9,38.0,37.88,38.0,24201.0,37.9,38.0,37.88,38.0,24201.0
2022-08-25 12:55:00,38.0,38.06,37.97,38.06,36730.0,38.0,38.06,37.97,38.06,36730.0
2022-08-25 13:00:00,38.05,38.1,38.02,38.09,47856.0,38.05,38.1,38.02,38.09,47856.0
2022-08-25 13:05:00,38.09,38.12,38.02,38.03,25647.0,38.09,38.12,38.02,38.03,25647.0
2022-08-25 13:10:00,38.03,38.09,38.02,38.09,18282.0,38.03,38.09,38.02,38.09,18282.0
2022-08-25 13:15:00,38.08,38.12,38.06,38.11,25488.0,38.08,38.12,38.06,38.11,25488.0
2022-08-25 13:20:00,38.11,38.19,38.09,38.15,68484.0,38.11,38.19,38.09,38.15,68484.0
2022-08-25 13:25:00,38.16,38.18,38.11,38.15,32391.0,38.16,38.18,38.11,38.15,32391.0
2022-08-25 13:30:00,38.16,38.21,38.13,38.19,31114.0,38.16,38.21,38.13,38.19,31114.0
2022-08-25 13:35:00,38.19,38.22,38.16,38.18,50858.0,38.19,38.22,38.16,38.18,50858.0
2022-08-25 13:40:00,38.17,38.2,38.14,38.18,33033.0,38.17,38.2,38.14,38.18,33033.0
2022-08-25 13:45:00,38.17,38.2,38.17,38.19,18944.0,38.17,38.2,38.17,38.19,18944.0
2022-08-25 13:50:00,38.18,38.2,38.16,38.19,21286.0,38.18,38.2,38.16,38.19,21286.0
2022-08-25 13:55:00,38.19,38.2,38.14,38.14,10837.0,38.19,38.2,38.14,38.14,10837.0
2022-08-25 14:00:00,38.14,38.15,38.09,38.09,15041.0,38.14,38.15,38.09,38.09,15041.0
2022-08-25 14:05:00,38.09,38.14,38.07,38.09,31896.0,38.09,38.14,38.07,38.09,31896.0
2022-08-25 14:10:00,38.07,38.15,38.05,38.12,35175.0,38.07,38.15,38.05,38.12,35175.0
2022-08-25 14:15:00,38.12,38.16,38.08,38.08,24414.0,38.12,38.16,38.08,38.08,24414.0
2022-08-25 14:20:00,38.08,38.1,38.05,38.08,13746.0,38.08,38.1,38.05,38.08,13746.0
2022-08-25 14:25:00,38.08,38.11,38.06,38.09,16626.0,38.08,38.11,38.06,38.09,16626.0
2022-08-25 14:30:00,38.1,38.1,38.06,38.08,11015.0,38.1,38.1,38.06,38.08,11015.0
2022-08-25 14:35:00,38.08,38.09,38.06,38.07,18160.0,38.08,38.09,38.06,38.07,18160.0
2022-08-25 14:40:00,38.07,38.07,38.01,38.05,21592.0,38.07,38.07,38.01,38.05,21592.0
2022-08-25 14:45:00,38.05,38.06,37.99,38.0,49655.0,38.05,38.06,37.99,38.0,49655.0
2022-08-25 14:50:00,37.98,38.01,37.94,37.95,104515.0,37.98,38.01,37.94,37.95,104515.0
2022-08-25 14:55:00,37.95,38.05,37.94,38.05,303532.0,37.95,38.05,37.94,38.05,303532.0
2022-08-25 15:00:00,38.04,38.07,38.0,38.07,25957.0,38.04,38.07,38.0,38.07,25957.0
2022-08-25 15:05:00,38.07,38.08,37.93,37.95,55641.0,38.07,38.08,37.93,37.95,55641.0
2022-08-25 15:10:00,37.95,37.95,37.9,37.93,37814.0,37.95,37.95,37.9,37.93,37814.0
2022-08-25 15:15:00,37.93,38.0,37.91,38.0,36550.0,37.93,38.0,37.91,38.0,36550.0
2022-08-25 15:20:00,38.01,38.06,38.0,38.05,38482.0,38.01,38.06,38.0,38.05,38482.0
2022-08-25 15:25:00,38.05,38.06,38.0,38.02,20124.0,38.05,38.06,38.0,38.02,20124.0
2022-08-25 15:30:00,38.02,38.05,37.97,38.05,60941.0,38.02,38.05,37.97,38.05,60941.0
2022-08-25 15:35:00,38.05,38.12,38.05,38.11,53126.0,38.05,38.12,38.05,38.11,53126.0
2022-08-25 15:40:00,38.11,38.16,38.08,38.15,78441.0,38.11,38.16,38.08,38.15,78441.0
2022-08-25 15:45:00,38.15,38.2,38.14,38.17,81149.0,38.15,38.2,38.14,38.17,81149.0
2022-08-25 15:50:00,38.18,38.2,38.14,38.17,99879.0,38.18,38.2,38.14,38.17,99879.0
2022-08-25 15:55:00,38.17,38.28,38.16,38.28,201434.0,38.17,38.28,38.16,38.28,201434.0
2022-08-26 09:30:00,38.26,38.58,38.2,38.58,189768.0,38.26,38.58,38.2,38.58,189768.0
2022-08-26 09:35:00,38.56,38.62,38.41,38.46,83022.0,38.56,38.62,38.41,38.46,83022.0
2022-08-26 09:40:00,38.46,38.5,38.32,38.47,79993.0,38.46,38.5,38.32,38.47,79993.0
2022-08-26 09:45:00,38.46,38.51,38.39,38.39,84549.0,38.46,38.51,38.39,38.39,84549.0
2022-08-26 09:50:00,38.39,38.49,38.26,38.47,65926.0,38.39,38.49,38.26,38.47,65926.0
2022-08-26 09:55:00,38.48,38.51,38.36,38.38,45993.0,38.48,38.51,38.36,38.38,45993.0
2022-08-26 10:00:00,38.36,38.38,37.88,37.91,147360.0,38.36,38.38,37.88,37.91,147360.0
2022-08-26 10:05:00,37.9,38.44,37.84,38.44,93544.0,37.9,38.44,37.84,38.44,93544.0
2022-08-26 10:10:00,38.45,38.49,38.18,38.21,96950.0,38.45,38.49,38.18,38.21,96950.0
2022-08-26 10:15:00,38.24,38.26,38.1,38.18,51624.0,38.24,38.26,38.1,38.18,51624.0
2022-08-26 10:20:00,38.17,38.17,37.81,37.83,68181.0,38.17,38.17,37.81,37.83,68181.0
2022-08-26 10:25:00,37.81,37.84,37.56,37.62,88042.0,37.81,37.84,37.56,37.62,88042.0
2022-08-26 10:30:00,37.6,37.6,37.39,37.48,106746.0,37.6,37.6,37.39,37.48,106746.0
2022-08-26 10:35:00,37.47,37.53,37.31,37.37,126110.0,37.47,37.53,37.31,37.37,126110.0
2022-08-26 10:40:00,37.38,37.5,37.37,37.45,73776.0,37.38,37.5,37.37,37.45,73776.0
2022-08-26 10:45:00,37.45,37.55,37.41,37.53,50730.0,37.45,37.55,37.41,37.53,50730.0
2022-08-26 10:50:00,37.52,37.53,37.45,37.49,52386.0,37.52,37.53,37.45,37.49,52386.0
2022-08-26 10:55:00,37.48,37.5,37.34,37.34,63972.0,37.48,37.5,37.34,37.34,63972.0
2022-08-26 11:00:00,37.32,37.35,37.2,37.21,101715.0,37.32,37.35,37.2,37.21,101715.0
2022-08-26 11:05:00,37.2,37.26,37.1,37.14,72773.0,37.2,37.26,37.1,37.14,72773.0
2022-08-26 11:10:00,37.14,37.24,37.1,37.23,35001.0,37.14,37.24,37.1,37.23,35001.0
2022-08-26 11:15:00,37.24,37.26,37.1,37.15,50874.0,37.24,37.26,37.1,37.15,50874.0
2022-08-26 11:20:00,37.13,37.17,37.05,37.16,47094.0,37.13,37.17,37.05,37.16,47094.0
2022-08-26 11:25:00,37.15,37.23,37.11,37.19,74243.0,37.15,37.23,37.11,37.19,74243.0
2022-08-26 11:30:00,37.2,37.26,37.16,37.25,51105.0,37.2,37.26,37.16,37.25,51105.0
2022-08-26 11:35:00,37.24,37.3,37.2,37.26,32429.0,37.24,37.3,37.2,37.26,32429.0
2022-08-26 11:40:00,37.24,37.3,37.17,37.21,28522.0,37.24,37.3,37.17,37.21,28522.0
2022-08-26 11:45:00,37.22,37.3,37.18,37.24,24500.0,37.22,37.3,37.18,37.24,24500.0
2022-08-26 11:50:00,37.23,37.29,37.19,37.27,26252.0,37.23,37.29,37.19,37.27,26252.0
2022-08-26 11:55:00,37.27,37.28,37.16,37.23,38118.0,37.27,37.28,37.16,37.23,38118.0
2022-08-26 12:00:00,37.25,37.26,37.13,37.15,40156.0,37.25,37.26,37.13,37.15,40156.0
2022-08-26 12:05:00,37.15,37.23,37.14,37.22,33587.0,37.15,37.23,37.14,37.22,33587.0
2022-08-26 12:10:00,37.22,37.28,37.14,37.27,39832.0,37.22,37.28,37.14,37.27,39832.0
2022-08-26 12:15:00,37.27,37.28,37.18,37.21,31047.0,37.27,37.28,37.18,37.21,31047.0
2022-08-26 12:20:00,37.21,37.21,37.08,37.14,91908.0,37.21,37.21,37.08,37.14,91908.0
2022-08-26 12:25:00,37.14,37.16,37.07,37.15,57023.0,37.14,37.16,37.07,37.15,57023.0
2022-08-26 12:30:00,37.16,37.16,37.03,37.05,41272.0,37.16,37.16,37.03,37.05,41272.0
2022-08-26 12:35:00,37.05,37.16,37.05,37.15,27864.0,37.05,37.16,37.05,37.15,27864.0
2022-08-26 12:40:00,37.15,37.25,37.13,37.19,34293.0,37.15,37.25,37.13,37.19,34293.0
2022-08-26 12:45:00,37.19,37.28,37.17,37.25,26608.0,37.19,37.28,37.17,37.25,26608.0
2022-08-26 12:50:00,37.25,37.25,37.14,37.19,27548.0,37.25,37.25,37.14,37.19,27548.0
2022-08-26 12:55:00,37.2,37.24,37.18,37.22,15734.0,37.2,37.24,37.18,37.22,15734.0
2022-08-26 13:00:00,37.22,37.25,37.17,37.21,16708.0,37.22,37.25,37.17,37.21,16708.0
2022-08-26 13:05:00,37.22,37.26,37.21,37.24,9693.0,37.22,37.26,37.21,37.24,9693.0
2022-08-26 13:10:00,37.24,37.25,37.17,37.21,20251.0,37.24,37.25,37.17,37.21,20251.0
2022-08-26 13:15:00,37.22,37.27,37.2,37.2,24824.0,37.22,37.27,37.2,37.2,24824.0
2022-08-26 13:20:00,37.21,37.23,37.2,37.22,36116.0,37.21,37.23,37.2,37.22,36116.0
2022-08-26 13:25:00,37.22,37.23,37.16,37.16,17231.0,37.22,37.23,37.16,37.16,17231.0
2022-08-26 13:30:00,37.16,37.16,37.07,37.1,38253.0,37.16,37.16,37.07,37.1,38253.0
2022-08-26 13:35:00,37.11,37.11,37.05,37.1,19498.0,37.11,37.11,37.05,37.1,19498.0
2022-08-26 13:40:00,37.09,37.1,37.02,37.05,22185.0,37.09,37.1,37.02,37.05,22185.0
2022-08-26 13:45:00,37.05,37.05,37.01,37.04,45010.0,37.05,37.05,37.01,37.04,45010.0
2022-08-26 13:50:00,37.03,37.03,36.97,37.01,77002.0,37.03,37.03,36.97,37.01,77002.0
2022-08-26 13:55:00,37.0,37.02,36.95,36.97,55924.0,37.0,37.02,36.95,36.97,55924.0
2022-08-26 14:00:00,36.96,37.0,36.91,36.93,54462.0,36.96,37.0,36.91,36.93,54462.0
2022-08-26 14:05:00,36.93,37.0,36.92,36.98,41921.0,36.93,37.0,36.92,36.98,41921.0
2022-08-26 14:10:00,36.98,36.98,36.93,36.95,30268.0,36.98,36.98,36.93,36.95,30268.0
2022-08-26 14:15:00,36.96,36.96,36.89,36.9,48490.0,36.96,36.96,36.89,36.9,48490.0
2022-08-26 14:20:00,36.91,36.96,36.9,36.95,46452.0,36.91,36.96,36.9,36.95,46452.0
2022-08-26 14:25:00,36.96,37.02,36.95,37.02,22740.0,36.96,37.02,36.95,37.02,22740.0
2022-08-26 14:30:00,37.0,37.05,36.99,37.02,32963.0,37.0,37.05,36.99,37.02,32963.0
2022-08-26 14:35:00,37.01,37.03,36.91,36.94,43421.0,37.01,37.03,36.91,36.94,43421.0
2022-08-26 14:40:00,36.95,36.97,36.9,36.91,38931.0,36.95,36.97,36.9,36.91,38931.0
2022-08-26 14:45:00,36.91,36.95,36.9,36.93,43157.0,36.91,36.95,36.9,36.93,43157.0
2022-08-26 14:50:00,36.92,36.93,36.84,36.86,50141.0,36.92,36.93,36.84,36.86,50141.0
2022-08-26 14:55:00,36.86,36.86,36.8,36.83,44824.0,36.86,36.86,36.8,36.83,44824.0
2022-08-26 15:00:00,36.82,36.88,36.82,36.84,39994.0,36.82,36.88,36.82,36.84,39994.0
2022-08-26 15:05:00,36.85,36.87,36.79,36.8,35822.0,36.85,36.87,36.79,36.8,35822.0
2022-08-26 15:10:00,36.8,36.82,36.78,36.81,48961.0,36.8,36.82,36.78,36.81,48961.0
2022-08-26 15:15:00,36.82,36.93,36.81,36.9,39673.0,36.82,36.93,36.81,36.9,39673.0
2022-08-26 15:20:00,36.89,36.9,36.82,36.85,26036.0,36.89,36.9,36.82,36.85,26036.0
2022-08-26 15:25:00,36.85,36.88,36.81,36.87,30684.0,36.85,36.88,36.81,36.87,30684.0
2022-08-26 15:30:00,36.87,36.89,36.8,36.8,54257.0,36.87,36.89,36.8,36.8,54257.0
2022-08-26 15:35:00,36.8,36.82,36.75,36.77,72426.0,36.8,36.82,36.75,36.77,72426.0
2022-08-26 15:40:00,36.76,36.78,36.7,36.7,100476.0,36.76,36.78,36.7,36.7,100476.0
2022-08-26 15:45:00,36.7,36.71,36.62,36.66,174737.0,36.7,36.71,36.62,36.66,174737.0
2022-08-26 15:50:00,36.66,36.68,36.57,36.63,168479.0,36.66,36.68,36.57,36.63,168479.0
2022-08-26 15:55:00,36.63,36.69,36.56,36.58,310592.0,36.63,36.69,36.56,36.58,310592.0
2022-08-29 09:30:00,35.95,36.43,35.92,36.43,369033.0,35.95,36.43,35.92,36.43,369033.0
2022-08-29 09:35:00,36.42,36.46,36.28,36.39,224467.0,36.42,36.46,36.28,36.39,224467.0
2022-08-29 09:40:00,36.4,36.42,36.1,36.15,172676.0,36.4,36.42,36.1,36.15,172676.0
2022-08-29 09:45:00,36.15,36.17,35.85,35.9,234085.0,36.15,36.17,35.85,35.9,234085.0
2022-08-29 09:50:00,35.9,36.28,35.9,36.24,200283.0,35.9,36.28,35.9,36.24,200283.0
2022-08-29 09:55:00,36.26,36.36,36.18,36.21,115748.0,36.26,36.36,36.18,36.21,115748.0
2022-08-29 10:00:00,36.21,36.23,36.1,36.17,80033.0,36.21,36.23,36.1,36.17,80033.0
2022-08-29 10:05:00,36.17,36.33,36.12,36.32,121613.0,36.17,36.33,36.12,36.32,121613.0
2022-08-29 10:10:00,36.33,36.47,36.32,36.38,95441.0,36.33,36.47,36.32,36.38,95441.0
2022-08-29 10:15:00,36.37,36.59,36.31,36.54,93094.0,36.37,36.59,36.31,36.54,93094.0
2022-08-29 10:20:00,36.51,36.54,36.4,36.44,86467.0,36.51,36.54,36.4,36.44,86467.0
2022-08-29 10:25:00,36.44,36.44,36.25,36.25,95978.0,36.44,36.44,36.25,36.25,95978.0
2022-08-29 10:30:00,36.24,36.31,36.11,36.18,59803.0,36.24,36.31,36.11,36.18,59803.0
2022-08-29 10:35:00,36.2,36.24,36.07,36.12,57732.0,36.2,36.24,36.07,36.12,57732.0
2022-08-29 10:40:00,36.11,36.15,36.04,36.15,67357.0,36.11,36.15,36.04,36.15,67357.0
2022-08-29 10:45:00,36.15,36.19,36.11,36.17,39728.0,36.15,36.19,36.11,36.17,39728.0
2022-08-29 10:50:00,36.16,36.19,36.06,36.12,31057.0,36.16,36.19,36.06,36.12,31057.0
2022-08-29 10:55:00,36.11,36.16,36.01,36.03,94599.0,36.11,36.16,36.01,36.03,94599.0
2022-08-29 11:00:00,36.04,36.12,36.03,36.09,68948.0,36.04,36.12,36.03,36.09,68948.0
2022-08-29 11:05:00,36.08,36.09,35.94,36.05,129389.0,36.08,36.09,35.94,36.05,129389.0
2022-08-29 11:10:00,36.05,36.09,36.01,36.05,66593.0,36.05,36.09,36.01,36.05,66593.0
2022-08-29 11:15:00,36.04,36.19,36.03,36.17,33098.0,36.04,36.19,36.03,36.17,33098.0
2022-08-29 11:20:00,36.18,36.22,36.16,36.18,52401.0,36.18,36.22,36.16,36.18,52401.0
2022-08-29 11:25:00,36.18,36.2,36.11,36.15,29560.0,36.18,36.2,36.11,36.15,29560.0
2022-08-29 11:30:00,36.15,36.19,36.04,36.18,29042.0,36.15,36.19,36.04,36.18,29042.0
2022-08-29 11:35:00,36.18,36.34,36.15,36.28,32870.0,36.18,36.34,36.15,36.28,32870.0
2022-08-29 11:40:00,36.28,36.28,36.13,36.13,33392.0,36.28,36.28,36.13,36.13,33392.0
2022-08-29 11:45:00,36.13,36.15,36.07,36.14,67509.0,36.13,36.15,36.07,36.14,67509.0
2022-08-29 11:50:00,36.14,36.15,36.07,36.12,41251.0,36.14,36.15,36.07,36.12,41251.0
2022-08-29 11:55:00,36.13,36.26,36.13,36.25,20491.0,36.13,36.26,36.13,36.25,20491.0
2022-08-29 12:00:00,36.25,36.31,36.24,36.31,42560.0,36.25,36.31,36.24,36.31,42560.0
2022-08-29 12:05:00,36.31,36.34,36.28,36.32,26383.0,36.31,36.34,36.28,36.32,26383.0
2022-08-29 12:10:00,36.31,36.34,36.25,36.28,33746.0,36.31,36.34,36.25,36.28,33746.0
2022-08-29 12:15:00,36.27,36.37,36.26,36.32,41006.0,36.27,36.37,36.26,36.32,41006.0
2022-08-29 12:20:00,36.32,36.35,36.28,36.3,17727.0,36.32,36.35,36.28,36.3,17727.0
2022-08-29 12:25:00,36.3,36.32,36.25,36.26,28613.0,36.3,36.32,36.25,36.26,28613.0
2022-08-29 12:30:00,36.26,36.27,36.21,36.21,22546.0,36.26,36.27,36.21,36.21,22546.0
2022-08-29 12:35:00,36.21,36.26,36.18,36.24,15197.0,36.21,36.26,36.18,36.24,15197.0
2022-08-29 12:40:00,36.24,36.28,36.22,36.27,25036.0,36.24,36.28,36.22,36.27,25036.0
2022-08-29 12:45:00,36.28,36.4,36.26,36.4,30015.0,36.28,36.4,36.26,36.4,30015.0
2022-08-29 12:50:00,36.4,36.44,36.37,36.39,34818.0,36.4,36.44,36.37,36.39,34818.0
2022-08-29 12:55:00,36.4,36.4,36.35,36.37,10544.0,36.4,36.4,36.35,36.37,10544.0
2022-08-29 13:00:00,36.38,36.44,36.38,36.4,22499.0,36.38,36.44,36.38,36.4,22499.0
2022-08-29 13:05:00,36.4,36.46,36.4,36.44,44507.0,36.4,36.46,36.4,36.44,44507.0
2022-08-29 13:10:00,36.44,36.46,36.37,36.41,13355.0,36.44,36.46,36.37,36.41,13355.0
2022-08-29 13:15:00,36.39,36.41,36.26,36.29,31754.0,36.39,36.41,36.26,36.29,31754.0
2022-08-29 13:20:00,36.28,36.32,36.26,36.32,33432.0,36.28,36.32,36.26,36.32,33432.0
2022-08-29 13:25:00,36.31,36.35,36.27,36.34,22524.0,36.31,36.35,36.27,36.34,22524.0
2022-08-29 13:30:00,36.34,36.39,36.33,36.38,21643.0,36.34,36.39,36.33,36.38,21643.0
2022-08-29 13:35:00,36.38,36.38,36.32,36.34,52582.0,36.38,36.38,36.32,36.34,52582.0
2022-08-29 13:40:00,36.33,36.48,36.32,36.47,38008.0,36.33,36.48,36.32,36.47,38008.0
2022-08-29 13:45:00,36.48,36.51,36.39,36.39,33325.0,36.48,36.51,36.39,36.39,33325.0
2022-08-29 13:50:00,36.39,36.44,36.35,36.43,23834.0,36.39,36.44,36.35,36.43,23834.0
2022-08-29 13:55:00,36.43,36.47,36.42,36.45,30494.0,36.43,36.47,36.42,36.45,30494.0
2022-08-29 14:00:00,36.43,36.43,36.36,36.36,19215.0,36.43,36.43,36.36,36.36,19215.0
2022-08-29 14:05:00,36.37,36.4,36.33,36.33,22099.0,36.37,36.4,36.33,36.33,22099.0
2022-08-29 14:10:00,36.32,36.33,36.26,36.27,44101.0,36.32,36.33,36.26,36.27,44101.0
2022-08-29 14:15:00,36.27,36.3,36.23,36.24,24693.0,36.27,36.3,36.23,36.24,24693.0
2022-08-29 14:20:00,36.23,36.26,36.22,36.25,44067.0,36.23,36.26,36.22,36.25,44067.0
2022-08-29 14:25:00,36.25,36.32,36.25,36.25,49250.0,36.25,36.32,36.25,36.25,49250.0
2022-08-29 14:30:00,36.25,36.28,36.19,36.27,30893.0,36.25,36.28,36.19,36.27,30893.0
2022-08-29 14:35:00,36.29,36.3,36.24,36.24,40908.0,36.29,36.3,36.24,36.24,40908.0
2022-08-29 14:40:00,36.25,36.27,36.24,36.25,27332.0,36.25,36.27,36.24,36.25,27332.0
2022-08-29 14:45:00,36.25,36.25,36.19,36.24,37406.0,36.25,36.25,36.19,36.24,37406.0
2022-08-29 14:50:00,36.23,36.25,36.13,36.16,45271.0,36.23,36.25,36.13,36.16,45271.0
2022-08-29 14:55:00,36.16,36.16,36.05,36.13,59038.0,36.16,36.16,36.05,36.13,59038.0
2022-08-29 15:00:00,36.14,36.22,36.13,36.14,60461.0,36.14,36.22,36.13,36.14,60461.0
2022-08-29 15:05:00,36.14,36.15,36.08,36.12,47798.0,36.14,36.15,36.08,36.12,47798.0
2022-08-29 15:10:00,36.13,36.19,36.09,36.16,52912.0,36.13,36.19,36.09,36.16,52912.0
2022-08-29 15:15:00,36.18,36.19,36.13,36.16,43204.0,36.18,36.19,36.13,36.16,43204.0
2022-08-29 15:20:00,36.15,36.16,36.1,36.14,37243.0,36.15,36.16,36.1,36.14,37243.0
2022-08-29 15:25:00,36.14,36.14,36.06,36.11,45875.0,36.14,36.14,36.06,36.11,45875.0
2022-08-29 15:30:00,36.1,36.1,36.04,36.08,55584.0,36.1,36.1,36.04,36.08,55584.0
2022-08-29 15:35:00,36.09,36.14,36.06,36.13,60599.0,36.09,36.14,36.06,36.13,60599.0
2022-08-29 15:40:00,36.13,36.15,36.07,36.15,78321.0,36.13,36.15,36.07,36.15,78321.0
2022-08-29 15:45:00,36.14,36.15,36.07,36.09,87706.0,36.14,36.15,36.07,36.09,87706.0
2022-08-29 15:50:00,36.09,36.14,36.04,36.08,187678.0,36.09,36.14,36.04,36.08,187678.0
2022-08-29 15:55:00,36.08,36.11,36.0,36.01,208100.0,36.08,36.11,36.0,36.01,208100.0
2022-08-30 09:30:00,36.49,36.58,36.32,36.56,192456.0,36.49,36.58,36.32,36.56,192456.0
2022-08-30 09:35:00,36.54,36.71,36.43,36.58,140925.0,36.54,36.71,36.43,36.58,140925.0
2022-08-30 09:40:00,36.59,36.65,36.36,36.4,154409.0,36.59,36.65,36.36,36.4,154409.0
2022-08-30 09:45:00,36.39,36.41,36.2,36.27,83487.0,36.39,36.41,36.2,36.27,83487.0
2022-08-30 09:50:00,36.26,36.26,36.14,36.2,65572.0,36.26,36.26,36.14,36.2,65572.0
2022-08-30 09:55:00,36.19,36.22,36.02,36.04,199473.0,36.19,36.22,36.02,36.04,199473.0
2022-08-30 10:00:00,36.04,36.12,35.91,35.97,97650.0,36.04,36.12,35.91,35.97,97650.0
2022-08-30 10:05:00,35.97,35.98,35.71,35.75,88655.0,35.97,35.98,35.71,35.75,88655.0
2022-08-30 10:10:00,35.75,35.78,35.62,35.75,98948.0,35.75,35.78,35.62,35.75,98948.0
2022-08-30 10:15:00,35.77,35.87,35.72,35.85,95388.0,35.77,35.87,35.72,35.85,95388.0
2022-08-30 10:20:00,35.84,35.91,35.77,35.79,56065.0,35.84,35.91,35.77,35.79,56065.0
2022-08-30 10:25:00,35.8,35.94,35.77,35.9,65552.0,35.8,35.94,35.77,35.9,65552.0
2022-08-30 10:30:00,35.89,35.93,35.66,35.66,76827.0,35.89,35.93,35.66,35.66,76827.0
2022-08-30 10:35:00,35.67,35.76,35.63,35.74,77486.0,35.67,35.76,35.63,35.74,77486.0
2022-08-30 10:40:00,35.73,35.77,35.7,35.74,63271.0,35.73,35.77,35.7,35.74,63271.0
2022-08-30 10:45:00,35.75,35.75,35.61,35.68,73816.0,35.75,35.75,35.61,35.68,73816.0
2022-08-30 10:50:00,35.66,35.79,35.62,35.79,93873.0,35.66,35.79,35.62,35.79,93873.0
2022-08-30 10:55:00,35.78,35.98,35.78,35.97,87839.0,35.78,35.98,35.78,35.97,87839.0
2022-08-30 11:00:00,35.97,36.01,35.89,35.95,164715.0,35.97,36.01,35.89,35.95,164715.0
2022-08-30 11:05:00,35.94,35.99,35.89,35.9,47721.0,35.94,35.99,35.89,35.9,47721.0
2022-08-30 11:10:00,35.91,35.92,35.78,35.79,56696.0,35.91,35.92,35.78,35.79,56696.0
2022-08-30 11:15:00,35.78,35.97,35.76,35.97,30104.0,35.78,35.97,35.76,35.97,30104.0
2022-08-30 11:20:00,35.97,35.98,35.87,35.9,34468.0,35.97,35.98,35.87,35.9,34468.0
2022-08-30 11:25:00,35.9,35.94,35.81,35.86,101664.0,35.9,35.94,35.81,35.86,101664.0
2022-08-30 11:30:00,35.85,36.05,35.84,36.03,49889.0,35.85,36.05,35.84,36.03,49889.0
2022-08-30 11:35:00,36.03,36.05,35.85,35.88,53146.0,36.03,36.05,35.85,35.88,53146.0
2022-08-30 11:40:00,35.87,35.94,35.82,35.91,38571.0,35.87,35.94,35.82,35.91,38571.0
2022-08-30 11:45:00,35.89,35.95,35.88,35.94,39040.0,35.89,35.95,35.88,35.94,39040.0
2022-08-30 11:50:00,35.95,36.06,35.92,36.04,88950.0,35.95,36.06,35.92,36.04,88950.0
2022-08-30 11:55:00,36.04,36.07,35.99,36.01,68130.0,36.04,36.07,35.99,36.01,68130.0
2022-08-30 12:00:00,36.0,36.05,35.94,35.96,40548.0,36.0,36.05,35.94,35.96,40548.0
2022-08-30 12:05:00,35.95,35.99,35.91,35.95,51808.0,35.95,35.99,35.91,35.95,51808.0
2022-08-30 12:10:00,35.94,35.94,35.87,35.94,31211.0,35.94,35.94,35.87,35.94,31211.0
2022-08-30 12:15:00,35.93,36.07,35.91,36.01,50541.0,35.93,36.07,35.91,36.01,50541.0
2022-08-30 12:20:00,36.0,36.03,35.91,35.91,121987.0,36.0,36.03,35.91,35.91,121987.0
2022-08-30 12:25:00,35.9,35.9,35.73,35.88,110637.0,35.9,35.9,35.73,35.88,110637.0
2022-08-30 12:30:00,35.87,35.87,35.81,35.86,25679.0,35.87,35.87,35.81,35.86,25679.0
2022-08-30 12:35:00,35.85,35.91,35.78,35.87,49735.0,35.85,35.91,35.78,35.87,49735.0
2022-08-30 12:40:00,35.86,35.87,35.73,35.75,38418.0,35.86,35.87,35.73,35.75,38418.0
2022-08-30 12:45:00,35.73,35.75,35.67,35.7,52352.0,35.73,35.75,35.67,35.7,52352.0
2022-08-30 12:50:00,35.71,35.76,35.71,35.76,24882.0,35.71,35.76,35.71,35.76,24882.0
2022-08-30 12:55:00,35.77,35.8,35.7,35.7,38351.0,35.77,35.8,35.7,35.7,38351.0
2022-08-30 13:00:00,35.7,35.72,35.67,35.69,38465.0,35.7,35.72,35.67,35.69,38465.0
2022-08-30 13:05:00,35.69,35.74,35.62,35.66,62917.0,35.69,35.74,35.62,35.66,62917.0
2022-08-30 13:10:00,35.65,35.67,35.59,35.59,60397.0,35.65,35.67,35.59,35.59,60397.0
2022-08-30 13:15:00,35.59,35.66,35.59,35.63,76141.0,35.59,35.66,35.59,35.63,76141.0
2022-08-30 13:20:00,35.63,35.65,35.57,35.62,37936.0,35.63,35.65,35.57,35.62,37936.0
2022-08-30 13:25:00,35.62,35.68,35.61,35.68,23679.0,35.62,35.68,35.61,35.68,23679.0
2022-08-30 13:30:00,35.68,35.74,35.62,35.71,112408.0,35.68,35.74,35.62,35.71,112408.0
2022-08-30 13:35:00,35.72,35.75,35.67,35.75,46341.0,35.72,35.75,35.67,35.75,46341.0
2022-08-30 13:40:00,35.75,35.75,35.56,35.57,110370.0,35.75,35.75,35.56,35.57,110370.0
2022-08-30 13:45:00,35.57,35.71,35.56,35.7,70036.0,35.57,35.71,35.56,35.7,70036.0
2022-08-30 13:50:00,35.7,35.78,35.69,35.75,24406.0,35.7,35.78,35.69,35.75,24406.0
2022-08-30 13:55:00,35.75,35.77,35.67,35.68,24960.0,35.75,35.77,35.67,35.68,24960.0
2022-08-30 14:00:00,35.67,35.73,35.64,35.7,30870.0,35.67,35.73,35.64,35.7,30870.0
2022-08-30 14:05:00,35.72,35.78,35.69,35.76,24844.0,35.72,35.78,35.69,35.76,24844.0
2022-08-30 14:10:00,35.76,35.85,35.75,35.84,27301.0,35.76,35.85,35.75,35.84,27301.0
2022-08-30 14:15:00,35.85,35.87,35.82,35.82,26449.0,35.85,35.87,35.82,35.82,26449.0
2022-08-30 14:20:00,35.83,35.84,35.77,35.82,26073.0,35.83,35.84,35.77,35.82,26073.0
2022-08-30 14:25:00,35.83,35.83,35.72,35.75,32703.0,35.83,35.83,35.72,35.75,32703.0
2022-08-30 14:30:00,35.73,35.86,35.72,35.83,26554.0,35.73,35.86,35.72,35.83,26554.0
2022-08-30 14:35:00,35.83,35.87,35.79,35.87,16495.0,35.83,35.87,35.79,35.87,16495.0
2022-08-30 14:40:00,35.87,35.87,35.75,35.77,41380.0,35.87,35.87,35.75,35.77,41380.0
2022-08-30 14:45:00,35.77,35.82,35.77,35.8,16192.0,35.77,35.82,35.77,35.8,16192.0
2022-08-30 14:50:00,35.8,35.83,35.77,35.81,19670.0,35.8,35.83,35.77,35.81,19670.0
2022-08-30 14:55:00,35.8,35.89,35.79,35.85,27070.0,35.8,35.89,35.79,35.85,27070.0
2022-08-30 15:00:00,35.85,36.0,35.85,35.95,72955.0,35.85,36.0,35.85,35.95,72955.0
2022-08-30 15:05:00,35.95,36.05,35.95,36.05,48282.0,35.95,36.05,35.95,36.05,48282.0
2022-08-30 15:10:00,36.05,36.11,36.04,36.08,50454.0,36.05,36.11,36.04,36.08,50454.0
2022-08-30 15:15:00,36.08,36.1,36.02,36.06,43174.0,36.08,36.1,36.02,36.06,43174.0
2022-08-30 15:20:00,36.07,36.11,36.02,36.1,33179.0,36.07,36.11,36.02,36.1,33179.0
2022-08-30 15:25:00,36.11,36.13,36.07,36.07,38846.0,36.11,36.13,36.07,36.07,38846.0
2022-08-30 15:30:00,36.08,36.08,35.92,35.95,52878.0,36.08,36.08,35.92,35.95,52878.0
2022-08-30 15:35:00,35.95,35.97,35.94,35.97,49029.0,35.95,35.97,35.94,35.97,49029.0
2022-08-30 15:40:00,35.96,36.05,35.95,36.02,87059.0,35.96,36.05,35.95,36.02,87059.0
2022-08-30 15:45:00,36.02,36.02,35.89,35.93,72853.0,36.02,36.02,35.89,35.93,72853.0
2022-08-30 15:50:00,35.93,36.0,35.91,35.91,110002.0,35.93,36.0,35.91,35.91,110002.0
2022-08-30 15:55:00,35.92,35.97,35.88,35.95,237864.0,35.92,35.97,35.88,35.95,237864.0
2022-08-31 09:30:00,36.26,36.33,35.87,35.88,138770.0,36.26,36.33,35.87,35.88,138770.0
2022-08-31 09:35:00,35.85,35.97,35.78,35.95,73483.0,35.85,35.97,35.78,35.95,73483.0
2022-08-31 09:40:00,35.93,36.21,35.93,36.18,114821.0,35.93,36.21,35.93,36.18,114821.0
2022-08-31 09:45:00,36.2,36.31,36.1,36.23,127416.0,36.2,36.31,36.1,36.23,127416.0
2022-08-31 09:50:00,36.22,36.25,36.06,36.1,80172.0,36.22,36.25,36.06,36.1,80172.0
2022-08-31 09:55:00,36.08,36.14,35.81,35.82,85140.0,36.08,36.14,35.81,35.82,85140.0
2022-08-31 10:00:00,35.82,35.9,35.69,35.69,101066.0,35.82,35.9,35.69,35.69,101066.0
2022-08-31 10:05:00,35.69,35.75,35.62,35.7,117777.0,35.69,35.75,35.62,35.7,117777.0
2022-08-31 10:10:00,35.68,35.95,35.68,35.91,92547.0,35.68,35.95,35.68,35.91,92547.0
2022-08-31 10:15:00,35.9,35.96,35.78,35.95,83771.0,35.9,35.96,35.78,35.95,83771.0
2022-08-31 10:20:00,35.95,36.01,35.8,35.85,61555.0,35.95,36.01,35.8,35.85,61555.0
2022-08-31 10:25:00,35.84,35.93,35.74,35.76,70402.0,35.84,35.93,35.74,35.76,70402.0
2022-08-31 10:30:00,35.75,35.84,35.7,35.83,40746.0,35.75,35.84,35.7,35.83,40746.0
2022-08-31 10:35:00,35.83,35.91,35.74,35.76,51698.0,35.83,35.91,35.74,35.76,51698.0
2022-08-31 10:40:00,35.77,35.95,35.73,35.94,71218.0,35.77,35.95,35.73,35.94,71218.0
2022-08-31 10:45:00,35.95,36.0,35.89,35.97,41662.0,35.95,36.0,35.89,35.97,41662.0
2022-08-31 10:50:00,35.97,36.0,35.83,35.87,41386.0,35.97,36.0,35.83,35.87,41386.0
2022-08-31 10:55:00,35.86,35.87,35.74,35.75,38650.0,35.86,35.87,35.74,35.75,38650.0
2022-08-31 11:00:00,35.74,35.74,35.63,35.66,57093.0,35.74,35.74,35.63,35.66,57093.0
2022-08-31 11:05:00,35.65,35.67,35.57,35.66,66059.0,35.65,35.67,35.57,35.66,66059.0
2022-08-31 11:10:00,35.67,35.69,35.61,35.67,45655.0,35.67,35.69,35.61,35.67,45655.0
2022-08-31 11:15:00,35.67,35.78,35.61,35.77,82556.0,35.67,35.78,35.61,35.77,82556.0
2022-08-31 11:20:00,35.78,35.83,35.72,35.75,38838.0,35.78,35.83,35.72,35.75,38838.0
2022-08-31 11:25:00,35.75,35.77,35.63,35.67,30912.0,35.75,35.77,35.63,35.67,30912.0
2022-08-31 11:30:00,35.64,35.69,35.56,35.59,118801.0,35.64,35.69,35.56,35.59,118801.0
2022-08-31 11:35:00,35.58,35.78,35.57,35.7,68898.0,35.58,35.78,35.57,35.7,68898.0
2022-08-31 11:40:00,35.69,35.74,35.66,35.7,51493.0,35.69,35.74,35.66,35.7,51493.0
2022-08-31 11:45:00,35.72,35.73,35.64,35.65,137967.0,35.72,35.73,35.64,35.65,137967.0
2022-08-31 11:50:00,35.67,35.7,35.63,35.67,34653.0,35.67,35.7,35.63,35.67,34653.0
2022-08-31 11:55:00,35.69,35.77,35.69,35.74,36346.0,35.69,35.77,35.69,35.74,36346.0
2022-08-31 12:00:00,35.73,35.78,35.71,35.78,32843.0,35.73,35.78,35.71,35.78,32843.0
2022-08-31 12:05:00,35.78,35.78,35.65,35.67,23651.0,35.78,35.78,35.65,35.67,23651.0
2022-08-31 12:10:00,35.68,35.69,35.63,35.65,35796.0,35.68,35.69,35.63,35.65,35796.0
2022-08-31 12:15:00,35.64,35.71,35.62,35.62,24341.0,35.64,35.71,35.62,35.62,24341.0
2022-08-31 12:20:00,35.63,35.67,35.57,35.61,39435.0,35.63,35.67,35.57,35.61,39435.0
2022-08-31 12:25:00,35.6,35.66,35.6,35.63,31530.0,35.6,35.66,35.6,35.63,31530.0
2022-08-31 12:30:00,35.63,35.68,35.61,35.65,24561.0,35.63,35.68,35.61,35.65,24561.0
2022-08-31 12:35:00,35.66,35.69,35.59,35.64,34755.0,35.66,35.69,35.59,35.64,34755.0
2022-08-31 12:40:00,35.64,35.64,35.51,35.56,83560.0,35.64,35.64,35.51,35.56,83560.0
2022-08-31 12:45:00,35.55,35.6,35.54,35.58,53993.0,35.55,35.6,35.54,35.58,53993.0
2022-08-31 12:50:00,35.58,35.59,35.51,35.52,27227.0,35.58,35.59,35.51,35.52,27227.0
2022-08-31 12:55:00,35.52,35.53,35.47,35.53,106627.0,35.52,35.53,35.47,35.53,106627.0
2022-08-31 13:00:00,35.53,35.54,35.5,35.52,18291.0,35.53,35.54,35.5,35.52,18291.0
2022-08-31 13:05:00,35.53,35.59,35.5,35.57,36867.0,35.53,35.59,35.5,35.57,36867.0
2022-08-31 13:10:00,35.58,35.62,35.54,35.55,39405.0,35.58,35.62,35.54,35.55,39405.0
2022-08-31 13:15:00,35.55,35.55,35.46,35.47,34229.0,35.55,35.55,35.46,35.47,34229.0
2022-08-31 13:20:00,35.47,35.49,35.38,35.38,74161.0,35.47,35.49,35.38,35.38,74161.0
2022-08-31 13:25:00,35.39,35.41,35.32,35.4,101950.0,35.39,35.41,35.32,35.4,101950.0
2022-08-31 13:30:00,35.41,35.45,35.36,35.41,43539.0,35.41,35.45,35.36,35.41,43539.0
2022-08-31 13:35:00,35.41,35.46,35.36,35.37,33667.0,35.41,35.46,35.36,35.37,33667.0
2022-08-31 13:40:00,35.37,35.37,35.31,35.36,41853.0,35.37,35.37,35.31,35.36,41853.0
2022-08-31 13:45:00,35.35,35.39,35.33,35.34,71494.0,35.35,35.39,35.33,35.34,71494.0
2022-08-31 13:50:00,35.33,35.45,35.33,35.44,47530.0,35.33,35.45,35.33,35.44,47530.0
2022-08-31 13:55:00,35.44,35.44,35.38,35.44,27718.0,35.44,35.44,35.38,35.44,27718.0
2022-08-31 14:00:00,35.44,35.46,35.38,35.38,82075.0,35.44,35.46,35.38,35.38,82075.0
2022-08-31 14:05:00,35.39,35.45,35.34,35.43,36365.0,35.39,35.45,35.34,35.43,36365.0
2022-08-31 14:10:00,35.43,35.44,35.35,35.37,24568.0,35.43,35.44,35.35,35.37,24568.0
2022-08-31 14:15:00,35.38,35.4,35.33,35.34,37055.0,35.38,35.4,35.33,35.34,37055.0
2022-08-31 14:20:00,35.34,35.36,35.29,35.33,49563.0,35.34,35.36,35.29,35.33,49563.0
2022-08-31 14:25:00,35.32,35.38,35.29,35.29,29122.0,35.32,35.38,35.29,35.29,29122.0
2022-08-31 14:30:00,35.3,35.3,35.16,35.19,164146.0,35.3,35.3,35.16,35.19,164146.0
2022-08-31 14:35:00,35.19,35.21,35.13,35.14,75002.0,35.19,35.21,35.13,35.14,75002.0
2022-08-31 14:40:00,35.13,35.18,35.09,35.09,89223.0,35.13,35.18,35.09,35.09,89223.0
2022-08-31 14:45:00,35.09,35.17,35.08,35.12,52072.0,35.09,35.17,35.08,35.12,52072.0
2022-08-31 14:50:00,35.13,35.13,35.08,35.09,39661.0,35.13,35.13,35.08,35.09,39661.0
2022-08-31 14:55:00,35.1,35.1,34.97,35.02,179210.0,35.1,35.1,34.97,35.02,179210.0
2022-08-31 15:00:00,35.02,35.13,35.01,35.12,123776.0,35.02,35.13,35.01,35.12,123776.0
2022-08-31 15:05:00,35.12,35.13,35.03,35.06,180597.0,35.12,35.13,35.03,35.06,180597.0
2022-08-31 15:10:00,35.06,35.16,35.05,35.16,125915.0,35.06,35.16,35.05,35.16,125915.0
2022-08-31 15:15:00,35.16,35.23,35.13,35.15,55387.0,35.16,35.23,35.13,35.15,55387.0
2022-08-31 15:20:00,35.14,35.14,35.1,35.11,70555.0,35.14,35.14,35.1,35.11,70555.0
2022-08-31 15:25:00,35.12,35.19,35.11,35.18,79208.0,35.12,35.19,35.11,35.18,79208.0
2022-08-31 15:30:00,35.18,35.23,35.12,35.14,93199.0,35.18,35.23,35.12,35.14,93199.0
2022-08-31 15:35:00,35.14,35.22,35.12,35.2,80964.0,35.14,35.22,35.12,35.2,80964.0
2022-08-31 15:40:00,35.2,35.31,35.16,35.31,116622.0,35.2,35.31,35.16,35.31,116622.0
2022-08-31 15:45:00,35.31,35.36,35.26,35.28,205112.0,35.31,35.36,35.26,35.28,205112.0
2022-08-31 15:50:00,35.29,35.29,35.06,35.07,333883.0,35.29,35.29,35.06,35.07,333883.0
2022-08-31 15:55:00,35.07,35.07,34.98,34.99,395022.0,35.07,35.07,34.98,34.99,395022.0
2022-09-01 09:30:00,34.67,34.67,34.34,34.35,260387.0,34.67,34.67,34.34,34.35,260387.0
2022-09-01 09:35:00,34.34,34.54,34.27,34.41,186183.0,34.34,34.54,34.27,34.41,186183.0
2022-09-01 09:40:00,34.42,34.63,34.42,34.47,161088.0,34.42,34.63,34.42,34.47,161088.0
2022-09-01 09:45:00,34.48,34.54,34.18,34.25,187113.0,34.48,34.54,34.18,34.25,187113.0
2022-09-01 09:50:00,34.24,34.27,34.16,34.19,115854.0,34.24,34.27,34.16,34.19,115854.0
2022-09-01 09:55:00,34.18,34.18,34.06,34.11,197485.0,34.18,34.18,34.06,34.11,197485.0
2022-09-01 10:00:00,34.1,34.16,33.92,33.95,292935.0,34.1,34.16,33.92,33.95,292935.0
2022-09-01 10:05:00,33.94,34.06,33.83,33.88,183160.0,33.94,34.06,33.83,33.88,183160.0
2022-09-01 10:10:00,33.89,33.92,33.78,33.81,135983.0,33.89,33.92,33.78,33.81,135983.0
2022-09-01 10:15:00,33.81,33.92,33.74,33.91,113333.0,33.81,33.92,33.74,33.91,113333.0
2022-09-01 10:20:00,33.91,34.25,33.9,34.25,196944.0,33.91,34.25,33.9,34.25,196944.0
2022-09-01 10:25:00,34.26,34.39,34.26,34.37,159299.0,34.26,34.39,34.26,34.37,159299.0
2022-09-01 10:30:00,34.37,34.4,34.26,34.27,128119.0,34.37,34.4,34.26,34.27,128119.0
2022-09-01 10:35:00,34.26,34.37,34.18,34.19,134431.0,34.26,34.37,34.18,34.19,134431.0
2022-09-01 10:40:00,34.19,34.28,34.17,34.26,69150.0,34.19,34.28,34.17,34.26,69150.0
2022-09-01 10:45:00,34.25,34.25,34.08,34.09,44421.0,34.25,34.25,34.08,34.09,44421.0
2022-09-01 10:50:00,34.08,34.21,34.07,34.12,84865.0,34.08,34.21,34.07,34.12,84865.0
2022-09-01 10:55:00,34.12,34.21,34.1,34.19,80030.0,34.12,34.21,34.1,34.19,80030.0
2022-09-01 11:00:00,34.2,34.2,33.98,33.98,153006.0,34.2,34.2,33.98,33.98,153006.0
2022-09-01 11:05:00,33.98,34.2,33.98,34.19,69651.0,33.98,34.2,33.98,34.19,69651.0
2022-09-01 11:10:00,34.2,34.23,34.1,34.14,83294.0,34.2,34.23,34.1,34.14,83294.0
2022-09-01 11:15:00,34.14,34.16,34.02,34.04,114557.0,34.14,34.16,34.02,34.04,114557.0
2022-09-01 11:20:00,34.03,34.09,34.01,34.08,42833.0,34.03,34.09,34.01,34.08,42833.0
2022-09-01 11:25:00,34.08,34.15,34.03,34.07,41761.0,34.08,34.15,34.03,34.07,41761.0
2022-09-01 11:30:00,34.09,34.22,34.07,34.2,70042.0,34.09,34.22,34.07,34.2,70042.0
2022-09-01 11:35:00,34.21,34.28,34.11,34.13,64078.0,34.21,34.28,34.11,34.13,64078.0
2022-09-01 11:40:00,34.14,34.14,34.02,34.05,69852.0,34.14,34.14,34.02,34.05,69852.0
2022-09-01 11:45:00,34.04,34.15,34.03,34.15,49492.0,34.04,34.15,34.03,34.15,49492.0
2022-09-01 11:50:00,34.15,34.17,34.08,34.14,31304.0,34.15,34.17,34.08,34.14,31304.0
2022-09-01 11:55:00,34.14,34.14,34.01,34.07,37657.0,34.14,34.14,34.01,34.07,37657.0
2022-09-01 12:00:00,34.07,34.24,34.06,34.22,73906.0,34.07,34.24,34.06,34.22,73906.0
2022-09-01 12:05:00,34.22,34.31,34.17,34.27,34114.0,34.22,34.31,34.17,34.27,34114.0
2022-09-01 12:10:00,34.27,34.3,34.2,34.3,32544.0,34.27,34.3,34.2,34.3,32544.0
2022-09-01 12:15:00,34.3,34.37,34.28,34.3,54644.0,34.3,34.37,34.28,34.3,54644.0
2022-09-01 12:20:00,34.3,34.34,34.28,34.32,57499.0,34.3,34.34,34.28,34.32,57499.0
2022-09-01 12:25:00,34.33,34.4,34.27,34.32,93863.0,34.33,34.4,34.27,34.32,93863.0
2022-09-01 12:30:00,34.31,34.39,34.29,34.33,118436.0,34.31,34.39,34.29,34.33,118436.0
2022-09-01 12:35:00,34.34,34.34,34.18,34.2,62874.0,34.34,34.34,34.18,34.2,62874.0
2022-09-01 12:40:00,34.2,34.24,34.17,34.18,61620.0,34.2,34.24,34.17,34.18,61620.0
2022-09-01 12:45:00,34.19,34.24,34.15,34.23,54440.0,34.19,34.24,34.15,34.23,54440.0
2022-09-01 12:50:00,34.23,34.32,34.21,34.27,87169.0,34.23,34.32,34.21,34.27,87169.0
2022-09-01 12:55:00,34.28,34.44,34.28,34.44,76796.0,34.28,34.44,34.28,34.44,76796.0
2022-09-01 13:00:00,34.45,34.5,34.39,34.47,104091.0,34.45,34.5,34.39,34.47,104091.0
2022-09-01 13:05:00,34.48,34.53,34.45,34.52,64256.0,34.48,34.53,34.45,34.52,64256.0
2022-09-01 13:10:00,34.52,34.52,34.44,34.5,68162.0,34.52,34.52,34.44,34.5,68162.0
2022-09-01 13:15:00,34.49,34.51,34.44,34.5,46798.0,34.49,34.51,34.44,34.5,46798.0
2022-09-01 13:20:00,34.5,34.57,34.46,34.56,89515.0,34.5,34.57,34.46,34.56,89515.0
2022-09-01 13:25:00,34.57,34.78,34.56,34.76,84819.0,34.57,34.78,34.56,34.76,84819.0
2022-09-01 13:30:00,34.76,34.83,34.73,34.77,136301.0,34.76,34.83,34.73,34.77,136301.0
2022-09-01 13:35:00,34.77,34.79,34.6,34.64,66490.0,34.77,34.79,34.6,34.64,66490.0
2022-09-01 13:40:00,34.64,34.64,34.52,34.54,33836.0,34.64,34.64,34.52,34.54,33836.0
2022-09-01 13:45:00,34.52,34.53,34.45,34.48,44265.0,34.52,34.53,34.45,34.48,44265.0
2022-09-01 13:50:00,34.5,34.51,34.44,34.47,71318.0,34.5,34.51,34.44,34.47,71318.0
2022-09-01 13:55:00,34.47,34.53,34.46,34.5,39090.0,34.47,34.53,34.46,34.5,39090.0
2022-09-01 14:00:00,34.5,34.59,34.48,34.59,55027.0,34.5,34.59,34.48,34.59,55027.0
2022-09-01 14:05:00,34.6,34.62,34.48,34.52,62141.0,34.6,34.62,34.48,34.52,62141.0
2022-09-01 14:10:00,34.52,34.6,34.49,34.59,28247.0,34.52,34.6,34.49,34.59,28247.0
2022-09-01 14:15:00,34.59,34.63,34.54,34.58,33641.0,34.59,34.63,34.54,34.58,33641.0
2022-09-01 14:20:00,34.58,34.8,34.57,34.79,110681.0,34.58,34.8,34.57,34.79,110681.0
2022-09-01 14:25:00,34.79,34.82,34.76,34.8,113361.0,34.79,34.82,34.76,34.8,113361.0
2022-09-01 14:30:00,34.8,34.94,34.8,34.91,103788.0,34.8,34.94,34.8,34.91,103788.0
2022-09-01 14:35:00,34.92,34.98,34.84,34.87,101091.0,34.92,34.98,34.84,34.87,101091.0
2022-09-01 14:40:00,34.87,34.91,34.82,34.83,34131.0,34.87,34.91,34.82,34.83,34131.0
2022-09-01 14:45:00,34.84,34.92,34.81,34.83,46863.0,34.84,34.92,34.81,34.83,46863.0
2022-09-01 14:50:00,34.84,34.93,34.78,34.92,60174.0,34.84,34.93,34.78,34.92,60174.0
2022-09-01 14:55:00,34.92,34.94,34.87,34.89,106553.0,34.92,34.94,34.87,34.89,106553.0
2022-09-01 15:00:00,34.89,34.98,34.87,34.89,54339.0,34.89,34.98,34.87,34.89,54339.0
2022-09-01 15:05:00,34.9,35.08,34.89,35.07,83678.0,34.9,35.08,34.89,35.07,83678.0
2022-09-01 15:10:00,35.08,35.18,35.04,35.16,94095.0,35.08,35.18,35.04,35.16,94095.0
2022-09-01 15:15:00,35.15,35.18,35.1,35.11,60222.0,35.15,35.18,35.1,35.11,60222.0
2022-09-01 15:20:00,35.1,35.13,35.03,35.08,86544.0,35.1,35.13,35.03,35.08,86544.0
2022-09-01 15:25:00,35.08,35.08,34.96,35.01,59794.0,35.08,35.08,34.96,35.01,59794.0
2022-09-01 15:30:00,35.0,35.03,34.95,35.01,82036.0,35.0,35.03,34.95,35.01,82036.0
2022-09-01 15:35:00,35.01,35.05,34.97,35.0,93693.0,35.01,35.05,34.97,35.0,93693.0
2022-09-01 15:40:00,35.0,35.01,34.89,34.96,182354.0,35.0,35.01,34.89,34.96,182354.0
2022-09-01 15:45:00,34.95,35.02,34.93,34.95,116681.0,34.95,35.02,34.93,34.95,116681.0
2022-09-01 15:50:00,34.95,35.04,34.94,35.02,150926.0,34.95,35.04,34.94,35.02,150926.0
2022-09-01 15:55:00,35.02,35.22,35.02,35.18,371817.0,35.02,35.22,35.02,35.18,371817.0
2022-09-02 09:30:00,35.68,35.96,35.6,35.61,356266.0,35.68,35.96,35.6,35.61,356266.0
2022-09-02 09:35:00,35.6,35.61,35.41,35.5,222645.0,35.6,35.61,35.41,35.5,222645.0
2022-09-02 09:40:00,35.49,35.49,34.96,35.07,275820.0,35.49,35.49,34.96,35.07,275820.0
2022-09-02 09:45:00,35.07,35.36,35.03,35.36,194313.0,35.07,35.36,35.03,35.36,194313.0
2022-09-02 09:50:00,35.38,35.54,35.32,35.34,139643.0,35.38,35.54,35.32,35.34,139643.0
2022-09-02 09:55:00,35.36,35.49,35.23,35.24,143519.0,35.36,35.49,35.23,35.24,143519.0
2022-09-02 10:00:00,35.26,35.35,35.13,35.3,149914.0,35.26,35.35,35.13,35.3,149914.0
2022-09-02 10:05:00,35.3,35.5,35.28,35.47,113797.0,35.3,35.5,35.28,35.47,113797.0
2022-09-02 10:10:00,35.48,35.75,35.48,35.61,137044.0,35.48,35.75,35.48,35.61,137044.0
2022-09-02 10:15:00,35.61,35.71,35.57,35.65,100384.0,35.61,35.71,35.57,35.65,100384.0
2022-09-02 10:20:00,35.65,35.65,35.45,35.52,138738.0,35.65,35.65,35.45,35.52,138738.0
2022-09-02 10:25:00,35.54,35.69,35.54,35.69,125135.0,35.54,35.69,35.54,35.69,125135.0
2022-09-02 10:30:00,35.7,35.8,35.68,35.78,125263.0,35.7,35.8,35.68,35.78,125263.0
2022-09-02 10:35:00,35.79,35.88,35.78,35.83,145518.0,35.79,35.88,35.78,35.83,145518.0
2022-09-02 10:40:00,35.84,35.92,35.8,35.88,142359.0,35.84,35.92,35.8,35.88,142359.0
2022-09-02 10:45:00,35.88,35.97,35.85,35.92,113221.0,35.88,35.97,35.85,35.92,113221.0
2022-09-02 10:50:00,35.93,36.0,35.83,35.84,118533.0,35.93,36.0,35.83,35.84,118533.0
2022-09-02 10:55:00,35.84,35.97,35.77,35.95,109123.0,35.84,35.97,35.77,35.95,109123.0
2022-09-02 11:00:00,35.95,36.07,35.93,36.06,96181.0,35.95,36.07,35.93,36.06,96181.0
2022-09-02 11:05:00,36.05,36.08,35.94,35.96,94214.0,36.05,36.08,35.94,35.96,94214.0
2022-09-02 11:10:00,35.95,36.01,35.9,35.99,69845.0,35.95,36.01,35.9,35.99,69845.0
2022-09-02 11:15:00,36.0,36.06,35.93,36.05,78521.0,36.0,36.06,35.93,36.05,78521.0
2022-09-02 11:20:00,36.04,36.06,36.0,36.05,44980.0,36.04,36.06,36.0,36.05,44980.0
2022-09-02 11:25:00,36.05,36.06,35.95,35.99,54895.0,36.05,36.06,35.95,35.99,54895.0
2022-09-02 11:30:00,36.0,36.01,35.81,35.85,115998.0,36.0,36.01,35.81,35.85,115998.0
2022-09-02 11:35:00,35.86,35.94,35.8,35.93,106840.0,35.86,35.94,35.8,35.93,106840.0
2022-09-02 11:40:00,35.94,35.99,35.87,35.91,52694.0,35.94,35.99,35.87,35.91,52694.0
2022-09-02 11:45:00,35.92,36.1,35.91,36.09,152339.0,35.92,36.1,35.91,36.09,152339.0
2022-09-02 11:50:00,36.09,36.14,36.06,36.1,118700.0,36.09,36.14,36.06,36.1,118700.0
2022-09-02 11:55:00,36.11,36.11,36.04,36.05,38507.0,36.11,36.11,36.04,36.05,38507.0
2022-09-02 12:00:00,36.06,36.08,35.94,35.98,66760.0,36.06,36.08,35.94,35.98,66760.0
2022-09-02 12:05:00,35.98,36.02,35.96,36.0,25843.0,35.98,36.02,35.96,36.0,25843.0
2022-09-02 12:10:00,36.01,36.05,35.96,35.96,49443.0,36.01,36.05,35.96,35.96,49443.0
2022-09-02 12:15:00,35.96,35.96,35.81,35.84,49506.0,35.96,35.96,35.81,35.84,49506.0
2022-09-02 12:20:00,35.84,35.86,35.69,35.73,147163.0,35.84,35.86,35.69,35.73,147163.0
2022-09-02 12:25:00,35.72,35.73,35.6,35.62,93273.0,35.72,35.73,35.6,35.62,93273.0
2022-09-02 12:30:00,35.62,35.65,35.52,35.59,82594.0,35.62,35.65,35.52,35.59,82594.0
2022-09-02 12:35:00,35.59,35.6,35.39,35.49,110121.0,35.59,35.6,35.39,35.49,110121.0
2022-09-02 12:40:00,35.51,35.51,35.35,35.36,96698.0,35.51,35.51,35.35,35.36,96698.0
2022-09-02 12:45:00,35.35,35.4,35.3,35.34,89418.0,35.35,35.4,35.3,35.34,89418.0
2022-09-02 12:50:00,35.34,35.38,35.26,35.37,51497.0,35.34,35.38,35.26,35.37,51497.0
2022-09-02 12:55:00,35.36,35.4,35.3,35.36,78776.0,35.36,35.4,35.3,35.36,78776.0
2022-09-02 13:00:00,35.35,35.35,35.13,35.27,136101.0,35.35,35.35,35.13,35.27,136101.0
2022-09-02 13:05:00,35.24,35.29,35.16,35.2,51239.0,35.24,35.29,35.16,35.2,51239.0
2022-09-02 13:10:00,35.2,35.24,35.15,35.24,64450.0,35.2,35.24,35.15,35.24,64450.0
2022-09-02 13:15:00,35.25,35.32,35.16,35.26,58373.0,35.25,35.32,35.16,35.26,58373.0
2022-09-02 13:20:00,35.25,35.25,35.08,35.09,63182.0,35.25,35.25,35.08,35.09,63182.0
2022-09-02 13:25:00,35.09,35.09,35.02,35.08,70655.0,35.09,35.09,35.02,35.08,70655.0
2022-09-02 13:30:00,35.09,35.21,35.04,35.18,73934.0,35.09,35.21,35.04,35.18,73934.0
2022-09-02 13:35:00,35.17,35.24,35.13,35.17,41901.0,35.17,35.24,35.13,35.17,41901.0
2022-09-02 13:40:00,35.15,35.23,35.13,35.21,37172.0,35.15,35.23,35.13,35.21,37172.0
2022-09-02 13:45:00,35.21,35.32,35.12,35.14,181229.0,35.21,35.32,35.12,35.14,181229.0
2022-09-02 13:50:00,35.14,35.16,35.04,35.14,114074.0,35.14,35.16,35.04,35.14,114074.0
2022-09-02 13:55:00,35.12,35.18,35.06,35.16,23623.0,35.12,35.18,35.06,35.16,23623.0
2022-09-02 14:00:00,35.18,35.26,35.16,35.25,82603.0,35.18,35.26,35.16,35.25,82603.0
2022-09-02 14:05:00,35.25,35.3,35.19,35.25,81816.0,35.25,35.3,35.19,35.25,81816.0
2022-09-02 14:10:00,35.25,35.29,35.19,35.22,55003.0,35.25,35.29,35.19,35.22,55003.0
2022-09-02 14:15:00,35.22,35.28,35.19,35.23,40848.0,35.22,35.28,35.19,35.23,40848.0
2022-09-02 14:20:00,35.23,35.26,35.2,35.24,23487.0,35.23,35.26,35.2,35.24,23487.0
2022-09-02 14:25:00,35.25,35.4,35.24,35.38,88360.0,35.25,35.4,35.24,35.38,88360.0
2022-09-02 14:30:00,35.37,35.37,35.29,35.32,51410.0,35.37,35.37,35.29,35.32,51410.0
2022-09-02 14:35:00,35.31,35.49,35.3,35.48,66457.0,35.31,35.49,35.3,35.48,66457.0
2022-09-02 14:40:00,35.49,35.51,35.35,35.36,91861.0,35.49,35.51,35.35,35.36,91861.0
2022-09-02 14:45:00,35.35,35.36,35.27,35.32,88909.0,35.35,35.36,35.27,35.32,88909.0
2022-09-02 14:50:00,35.34,35.39,35.29,35.36,57880.0,35.34,35.39,35.29,35.36,57880.0
2022-09-02 14:55:00,35.36,35.36,35.25,35.27,103345.0,35.36,35.36,35.25,35.27,103345.0
2022-09-02 15:00:00,35.26,35.42,35.26,35.41,95791.0,35.26,35.42,35.26,35.41,95791.0
2022-09-02 15:05:00,35.41,35.49,35.39,35.41,65958.0,35.41,35.49,35.39,35.41,65958.0
2022-09-02 15:10:00,35.4,35.43,35.29,35.33,31316.0,35.4,35.43,35.29,35.33,31316.0
2022-09-02 15:15:00,35.33,35.38,35.3,35.35,41422.0,35.33,35.38,35.3,35.35,41422.0
2022-09-02 15:20:00,35.35,35.4,35.22,35.26,68065.0,35.35,35.4,35.22,35.26,68065.0
2022-09-02 15:25:00,35.26,35.34,35.24,35.32,45400.0,35.26,35.34,35.24,35.32,45400.0
2022-09-02 15:30:00,35.32,35.32,35.19,35.2,74117.0,35.32,35.32,35.19,35.2,74117.0
2022-09-02 15:35:00,35.19,35.19,35.08,35.12,71463.0,35.19,35.19,35.08,35.12,71463.0
2022-09-02 15:40:00,35.12,35.12,35.05,35.09,80193.0,35.12,35.12,35.05,35.09,80193.0
2022-09-02 15:45:00,35.09,35.17,35.07,35.15,120107.0,35.09,35.17,35.07,35.15,120107.0
2022-09-02 15:50:00,35.16,35.31,35.15,35.31,225279.0,35.16,35.31,35.15,35.31,225279.0
2022-09-02 15:55:00,35.31,35.36,35.22,35.31,304656.0,35.31,35.36,35.22,35.31,304656.0
2022-09-06 09:30:00,35.78,36.34,35.73,36.2,384638.0,35.78,36.34,35.73,36.2,384638.0
2022-09-06 09:35:00,36.19,36.38,36.05,36.09,328143.0,36.19,36.38,36.05,36.09,328143.0
2022-09-06 09:40:00,36.09,36.14,35.78,35.81,214487.0,36.09,36.14,35.78,35.81,214487.0
2022-09-06 09:45:00,35.82,35.82,35.5,35.66,199720.0,35.82,35.82,35.5,35.66,199720.0
2022-09-06 09:50:00,35.66,35.72,35.56,35.65,176357.0,35.66,35.72,35.56,35.65,176357.0
2022-09-06 09:55:00,35.65,35.66,35.49,35.66,139829.0,35.65,35.66,35.49,35.66,139829.0
2022-09-06 10:00:00,35.65,35.65,35.37,35.48,164594.0,35.65,35.65,35.37,35.48,164594.0
2022-09-06 10:05:00,35.5,35.58,35.4,35.44,78036.0,35.5,35.58,35.4,35.44,78036.0
2022-09-06 10:10:00,35.45,35.53,35.28,35.5,128377.0,35.45,35.53,35.28,35.5,128377.0
2022-09-06 10:15:00,35.48,35.51,35.4,35.49,52038.0,35.48,35.51,35.4,35.49,52038.0
2022-09-06 10:20:00,35.49,35.54,35.3,35.38,83280.0,35.49,35.54,35.3,35.38,83280.0
2022-09-06 10:25:00,35.38,35.63,35.34,35.6,83617.0,35.38,35.63,35.34,35.6,83617.0
2022-09-06 10:30:00,35.61,35.62,35.47,35.55,66433.0,35.61,35.62,35.47,35.55,66433.0
2022-09-06 10:35:00,35.55,35.57,35.37,35.51,79649.0,35.55,35.57,35.37,35.51,79649.0
2022-09-06 10:40:00,35.5,35.66,35.5,35.52,75468.0,35.5,35.66,35.5,35.52,75468.0
2022-09-06 10:45:00,35.55,35.59,35.47,35.54,60185.0,35.55,35.59,35.47,35.54,60185.0
2022-09-06 10:50:00,35.53,35.79,35.52,35.64,134750.0,35.53,35.79,35.52,35.64,134750.0
2022-09-06 10:55:00,35.65,35.77,35.61,35.63,81096.0,35.65,35.77,35.61,35.63,81096.0
2022-09-06 11:00:00,35.63,35.72,35.59,35.65,61766.0,35.63,35.72,35.59,35.65,61766.0
2022-09-06 11:05:00,35.66,35.8,35.64,35.73,72734.0,35.66,35.8,35.64,35.73,72734.0
2022-09-06 11:10:00,35.75,35.76,35.64,35.66,68748.0,35.75,35.76,35.64,35.66,68748.0
2022-09-06 11:15:00,35.67,35.68,35.61,35.66,73947.0,35.67,35.68,35.61,35.66,73947.0
2022-09-06 11:20:00,35.66,35.69,35.6,35.67,64566.0,35.66,35.69,35.6,35.67,64566.0
2022-09-06 11:25:00,35.68,35.75,35.61,35.63,66166.0,35.68,35.75,35.61,35.63,66166.0
2022-09-06 11:30:00,35.63,35.85,35.61,35.77,59122.0,35.63,35.85,35.61,35.77,59122.0
2022-09-06 11:35:00,35.77,35.83,35.71,35.76,41018.0,35.77,35.83,35.71,35.76,41018.0
2022-09-06 11:40:00,35.75,35.95,35.73,35.89,87973.0,35.75,35.95,35.73,35.89,87973.0
2022-09-06 11:45:00,35.89,35.95,35.88,35.93,68421.0,35.89,35.95,35.88,35.93,68421.0
2022-09-06 11:50:00,35.94,36.08,35.93,36.03,85723.0,35.94,36.08,35.93,36.03,85723.0
2022-09-06 11:55:00,36.03,36.08,36.01,36.02,60819.0,36.03,36.08,36.01,36.02,60819.0
2022-09-06 12:00:00,36.02,36.14,36.0,36.08,77281.0,36.02,36.14,36.0,36.08,77281.0
2022-09-06 12:05:00,36.09,36.14,35.95,35.97,99847.0,36.09,36.14,35.95,35.97,99847.0
2022-09-06 12:10:00,35.99,36.01,35.94,35.98,41015.0,35.99,36.01,35.94,35.98,41015.0
2022-09-06 12:15:00,35.97,35.97,35.79,35.88,62973.0,35.97,35.97,35.79,35.88,62973.0
2022-09-06 12:20:00,35.88,35.93,35.8,35.83,83240.0,35.88,35.93,35.8,35.83,83240.0
2022-09-06 12:25:00,35.82,35.89,35.75,35.89,51259.0,35.82,35.89,35.75,35.89,51259.0
2022-09-06 12:30:00,35.88,35.93,35.87,35.9,44188.0,35.88,35.93,35.87,35.9,44188.0
2022-09-06 12:35:00,35.9,36.02,35.9,36.0,57139.0,35.9,36.02,35.9,36.0,57139.0
2022-09-06 12:40:00,36.01,36.09,35.95,36.09,38030.0,36.01,36.09,35.95,36.09,38030.0
2022-09-06 12:45:00,36.08,36.11,36.0,36.1,58758.0,36.08,36.11,36.0,36.1,58758.0
2022-09-06 12:50:00,36.11,36.11,35.99,36.08,59038.0,36.11,36.11,35.99,36.08,59038.0
2022-09-06 12:55:00,36.08,36.15,36.06,36.08,54500.0,36.08,36.15,36.06,36.08,54500.0
2022-09-06 13:00:00,36.07,36.09,35.98,36.03,56888.0,36.07,36.09,35.98,36.03,56888.0
2022-09-06 13:05:00,36.03,36.06,35.99,36.02,74086.0,36.03,36.06,35.99,36.02,74086.0
2022-09-06 13:10:00,36.02,36.07,35.99,36.01,128273.0,36.02,36.07,35.99,36.01,128273.0
2022-09-06 13:15:00,36.01,36.09,35.97,36.08,89821.0,36.01,36.09,35.97,36.08,89821.0
2022-09-06 13:20:00,36.09,36.22,36.09,36.2,96712.0,36.09,36.22,36.09,36.2,96712.0
2022-09-06 13:25:00,36.19,36.2,36.11,36.14,80995.0,36.19,36.2,36.11,36.14,80995.0
2022-09-06 13:30:00,36.14,36.3,36.13,36.26,79998.0,36.14,36.3,36.13,36.26,79998.0
2022-09-06 13:35:00,36.26,36.27,36.2,36.26,80662.0,36.26,36.27,36.2,36.26,80662.0
2022-09-06 13:40:00,36.25,36.28,36.19,36.26,54329.0,36.25,36.28,36.19,36.26,54329.0
2022-09-06 13:45:00,36.26,36.34,36.26,36.3,78284.0,36.26,36.34,36.26,36.3,78284.0
2022-09-06 13:50:00,36.29,36.37,36.24,36.36,91246.0,36.29,36.37,36.24,36.36,91246.0
2022-09-06 13:55:00,36.36,36.49,36.35,36.47,111211.0,36.36,36.49,36.35,36.47,111211.0
2022-09-06 14:00:00,36.47,36.53,36.44,36.46,105520.0,36.47,36.53,36.44,36.46,105520.0
2022-09-06 14:05:00,36.47,36.51,36.43,36.48,72125.0,36.47,36.51,36.43,36.48,72125.0
2022-09-06 14:10:00,36.49,36.63,36.49,36.6,95045.0,36.49,36.63,36.49,36.6,95045.0
2022-09-06 14:15:00,36.62,36.63,36.54,36.59,55806.0,36.62,36.63,36.54,36.59,55806.0
2022-09-06 14:20:00,36.58,36.58,36.49,36.52,66988.0,36.58,36.58,36.49,36.52,66988.0
2022-09-06 14:25:00,36.53,36.54,36.44,36.5,53489.0,36.53,36.54,36.44,36.5,53489.0
2022-09-06 14:30:00,36.5,36.52,36.39,36.44,57172.0,36.5,36.52,36.39,36.44,57172.0
2022-09-06 14:35:00,36.46,36.56,36.42,36.54,66041.0,36.46,36.56,36.42,36.54,66041.0
2022-09-06 14:40:00,36.54,36.54,36.46,36.48,56153.0,36.54,36.54,36.46,36.48,56153.0
2022-09-06 14:45:00,36.48,36.5,36.43,36.49,66674.0,36.48,36.5,36.43,36.49,66674.0
2022-09-06 14:50:00,36.5,36.5,36.38,36.47,60084.0,36.5,36.5,36.38,36.47,60084.0
2022-09-06 14:55:00,36.47,36.52,36.42,36.45,62586.0,36.47,36.52,36.42,36.45,62586.0
2022-09-06 15:00:00,36.46,36.48,36.38,36.41,96260.0,36.46,36.48,36.38,36.41,96260.0
2022-09-06 15:05:00,36.42,36.59,36.41,36.58,80880.0,36.42,36.59,36.41,36.58,80880.0
2022-09-06 15:10:00,36.58,36.64,36.56,36.6,64287.0,36.58,36.64,36.56,36.6,64287.0
2022-09-06 15:15:00,36.59,36.63,36.52,36.52,62299.0,36.59,36.63,36.52,36.52,62299.0
2022-09-06 15:20:00,36.52,36.6,36.46,36.58,114586.0,36.52,36.6,36.46,36.58,114586.0
2022-09-06 15:25:00,36.58,36.63,36.57,36.57,99918.0,36.58,36.63,36.57,36.57,99918.0
2022-09-06 15:30:00,36.56,36.57,36.44,36.47,96297.0,36.56,36.57,36.44,36.47,96297.0
2022-09-06 15:35:00,36.47,36.57,36.46,36.57,88587.0,36.47,36.57,36.46,36.57,88587.0
2022-09-06 15:40:00,36.57,36.67,36.55,36.65,166831.0,36.57,36.67,36.55,36.65,166831.0
2022-09-06 15:45:00,36.65,36.73,36.61,36.69,258009.0,36.65,36.73,36.61,36.69,258009.0
2022-09-06 15:50:00,36.68,36.69,36.53,36.55,363664.0,36.68,36.69,36.53,36.55,363664.0
2022-09-06 15:55:00,36.55,36.59,36.49,36.59,706038.0,36.55,36.59,36.49,36.59,706038.0
2022-09-07 09:30:00,36.85,37.11,36.75,37.11,337002.0,36.85,37.11,36.75,37.11,337002.0
2022-09-07 09:35:00,37.1,37.34,37.1,37.19,242892.0,37.1,37.34,37.1,37.19,242892.0
2022-09-07 09:40:00,37.2,37.25,37.04,37.12,268744.0,37.2,37.25,37.04,37.12,268744.0
2022-09-07 09:45:00,37.11,37.4,37.09,37.27,192859.0,37.11,37.4,37.09,37.27,192859.0
2022-09-07 09:50:00,37.3,37.53,37.28,37.44,199129.0,37.3,37.53,37.28,37.44,199129.0
2022-09-07 09:55:00,37.45,37.52,37.28,37.32,188629.0,37.45,37.52,37.28,37.32,188629.0
2022-09-07 10:00:00,37.32,37.4,37.08,37.3,292936.0,37.32,37.4,37.08,37.3,292936.0
2022-09-07 10:05:00,37.3,37.35,37.17,37.25,152755.0,37.3,37.35,37.17,37.25,152755.0
2022-09-07 10:10:00,37.26,37.3,37.14,37.14,152446.0,37.26,37.3,37.14,37.14,152446.0
2022-09-07 10:15:00,37.13,37.5,37.09,37.5,182340.0,37.13,37.5,37.09,37.5,182340.0
2022-09-07 10:20:00,37.48,37.51,37.34,37.34,93175.0,37.48,37.51,37.34,37.34,93175.0
2022-09-07 10:25:00,37.34,37.4,37.27,37.34,72923.0,37.34,37.4,37.27,37.34,72923.0
2022-09-07 10:30:00,37.34,37.45,37.24,37.28,72498.0,37.34,37.45,37.24,37.28,72498.0
2022-09-07 10:35:00,37.28,37.41,37.26,37.29,103644.0,37.28,37.41,37.26,37.29,103644.0
2022-09-07 10:40:00,37.29,37.38,37.22,37.3,89241.0,37.29,37.38,37.22,37.3,89241.0
2022-09-07 10:45:00,37.3,37.31,37.11,37.18,88943.0,37.3,37.31,37.11,37.18,88943.0
2022-09-07 10:50:00,37.19,37.35,37.18,37.31,75234.0,37.19,37.35,37.18,37.31,75234.0
2022-09-07 10:55:00,37.3,37.37,37.25,37.34,77350.0,37.3,37.37,37.25,37.34,77350.0
2022-09-07 11:00:00,37.33,37.35,37.23,37.31,92498.0,37.33,37.35,37.23,37.31,92498.0
2022-09-07 11:05:00,37.28,37.42,37.27,37.4,60787.0,37.28,37.42,37.27,37.4,60787.0
2022-09-07 11:10:00,37.4,37.51,37.38,37.47,135410.0,37.4,37.51,37.38,37.47,135410.0
2022-09-07 11:15:00,37.45,37.49,37.35,37.38,115870.0,37.45,37.49,37.35,37.38,115870.0
2022-09-07 11:20:00,37.38,37.49,37.28,37.35,234609.0,37.38,37.49,37.28,37.35,234609.0
2022-09-07 11:25:00,37.35,37.45,37.34,37.37,44187.0,37.35,37.45,37.34,37.37,44187.0
2022-09-07 11:30:00,37.37,37.39,37.19,37.22,55589.0,37.37,37.39,37.19,37.22,55589.0
2022-09-07 11:35:00,37.23,37.31,37.22,37.27,48233.0,37.23,37.31,37.22,37.27,48233.0
2022-09-07 11:40:00,37.27,37.32,37.18,37.19,32627.0,37.27,37.32,37.18,37.19,32627.0
2022-09-07 11:45:00,37.18,37.38,37.18,37.37,76476.0,37.18,37.38,37.18,37.37,76476.0
2022-09-07 11:50:00,37.38,37.42,37.35,37.41,59378.0,37.38,37.42,37.35,37.41,59378.0
2022-09-07 11:55:00,37.41,37.44,37.32,37.35,42453.0,37.41,37.44,37.32,37.35,42453.0
2022-09-07 12:00:00,37.35,37.41,37.34,37.38,50654.0,37.35,37.41,37.34,37.38,50654.0
2022-09-07 12:05:00,37.37,37.39,37.31,37.37,36602.0,37.37,37.39,37.31,37.37,36602.0
2022-09-07 12:10:00,37.37,37.37,37.29,37.33,37473.0,37.37,37.37,37.29,37.33,37473.0
2022-09-07 12:15:00,37.32,37.37,37.29,37.34,30750.0,37.32,37.37,37.29,37.34,30750.0
2022-09-07 12:20:00,37.33,37.34,37.26,37.33,32888.0,37.33,37.34,37.26,37.33,32888.0
2022-09-07 12:25:00,37.32,37.43,37.31,37.41,56087.0,37.32,37.43,37.31,37.41,56087.0
2022-09-07 12:30:00,37.41,37.43,37.36,37.42,50971.0,37.41,37.43,37.36,37.42,50971.0
2022-09-07 12:35:00,37.43,37.51,37.42,37.51,104042.0,37.43,37.51,37.42,37.51,104042.0
2022-09-07 12:40:00,37.5,37.62,37.47,37.62,103619.0,37.5,37.62,37.47,37.62,103619.0
2022-09-07 12:45:00,37.61,37.65,37.6,37.63,40297.0,37.61,37.65,37.6,37.63,40297.0
2022-09-07 12:50:00,37.63,37.63,37.58,37.62,28210.0,37.63,37.63,37.58,37.62,28210.0
2022-09-07 12:55:00,37.61,37.65,37.56,37.63,41180.0,37.61,37.65,37.56,37.63,41180.0
2022-09-07 13:00:00,37.64,37.74,37.62,37.73,110554.0,37.64,37.74,37.62,37.73,110554.0
2022-09-07 13:05:00,37.74,37.75,37.68,37.71,90973.0,37.74,37.75,37.68,37.71,90973.0
2022-09-07 13:10:00,37.7,37.77,37.69,37.77,73770.0,37.7,37.77,37.69,37.77,73770.0
2022-09-07 13:15:00,37.76,37.82,37.73,37.75,98037.0,37.76,37.82,37.73,37.75,98037.0
2022-09-07 13:20:00,37.76,37.85,37.75,37.8,99539.0,37.76,37.85,37.75,37.8,99539.0
2022-09-07 13:25:00,37.8,37.81,37.74,37.75,73380.0,37.8,37.81,37.74,37.75,73380.0
2022-09-07 13:30:00,37.76,37.88,37.75,37.87,52684.0,37.76,37.88,37.75,37.87,52684.0
2022-09-07 13:35:00,37.87,37.96,37.85,37.91,113258.0,37.87,37.96,37.85,37.91,113258.0
2022-09-07 13:40:00,37.91,37.96,37.9,37.93,83068.0,37.91,37.96,37.9,37.93,83068.0
2022-09-07 13:45:00,37.92,37.97,37.91,37.96,113679.0,37.92,37.97,37.91,37.96,113679.0
2022-09-07 13:50:00,37.96,38.06,37.94,38.0,143224.0,37.96,38.06,37.94,38.0,143224.0
2022-09-07 13:55:00,38.0,38.02,37.96,38.02,95587.0,38.0,38.02,37.96,38.02,95587.0
2022-09-07 14:00:00,38.02,38.1,37.99,38.1,58483.0,38.02,38.1,37.99,38.1,58483.0
2022-09-07 14:05:00,38.09,38.12,37.95,37.99,100523.0,38.09,38.12,37.95,37.99,100523.0
2022-09-07 14:10:00,38.0,38.05,37.97,38.03,58993.0,38.0,38.05,37.97,38.03,58993.0
2022-09-07 14:15:00,38.05,38.08,37.96,38.0,83947.0,38.05,38.08,37.96,38.0,83947.0
2022-09-07 14:20:00,38.0,38.1,37.99,38.08,30953.0,38.0,38.1,37.99,38.08,30953.0
2022-09-07 14:25:00,38.09,38.23,38.08,38.23,111863.0,38.09,38.23,38.08,38.23,111863.0
2022-09-07 14:30:00,38.23,38.28,38.18,38.26,164289.0,38.23,38.28,38.18,38.26,164289.0
2022-09-07 14:35:00,38.26,38.36,38.25,38.34,117205.0,38.26,38.36,38.25,38.34,117205.0
2022-09-07 14:40:00,38.34,38.42,38.33,38.4,110413.0,38.34,38.42,38.33,38.4,110413.0
2022-09-07 14:45:00,38.41,38.48,38.39,38.46,169021.0,38.41,38.48,38.39,38.46,169021.0
2022-09-07 14:50:00,38.46,38.56,38.44,38.54,202501.0,38.46,38.56,38.44,38.54,202501.0
2022-09-07 14:55:00,38.55,38.57,38.49,38.55,163625.0,38.55,38.57,38.49,38.55,163625.0
2022-09-07 15:00:00,38.54,38.56,38.48,38.5,140896.0,38.54,38.56,38.48,38.5,140896.0
2022-09-07 15:05:00,38.51,38.58,38.48,38.57,117782.0,38.51,38.58,38.48,38.57,117782.0
2022-09-07 15:10:00,38.58,38.64,38.52,38.62,125899.0,38.58,38.64,38.52,38.62,125899.0
2022-09-07 15:15:00,38.61,38.65,38.58,38.6,90266.0,38.61,38.65,38.58,38.6,90266.0
2022-09-07 15:20:00,38.6,38.61,38.52,38.58,134017.0,38.6,38.61,38.52,38.58,134017.0
2022-09-07 15:25:00,38.58,38.64,38.54,38.63,140745.0,38.58,38.64,38.54,38.63,140745.0
2022-09-07 15:30:00,38.64,38.72,38.62,38.71,198909.0,38.64,38.72,38.62,38.71,198909.0
2022-09-07 15:35:00,38.7,38.71,38.56,38.59,264338.0,38.7,38.71,38.56,38.59,264338.0
2022-09-07 15:40:00,38.59,38.6,38.47,38.52,198260.0,38.59,38.6,38.47,38.52,198260.0
2022-09-07 15:45:00,38.51,38.65,38.5,38.64,183763.0,38.51,38.65,38.5,38.64,183763.0
2022-09-07 15:50:00,38.65,38.67,38.57,38.63,311315.0,38.65,38.67,38.57,38.63,311315.0
2022-09-07 15:55:00,38.63,38.64,38.57,38.6,614048.0,38.63,38.64,38.57,38.6,614048.0
2022-09-08 09:30:00,38.1,38.43,37.93,38.42,296329.0,38.1,38.43,37.93,38.42,296329.0
2022-09-08 09:35:00,38.41,38.41,38.18,38.32,243129.0,38.41,38.41,38.18,38.32,243129.0
2022-09-08 09:40:00,38.33,38.89,38.23,38.86,318859.0,38.33,38.89,38.23,38.86,318859.0
2022-09-08 09:45:00,38.85,39.07,38.7,38.98,261505.0,38.85,39.07,38.7,38.98,261505.0
2022-09-08 09:50:00,38.94,39.47,38.88,39.42,376061.0,38.94,39.47,38.88,39.42,376061.0
2022-09-08 09:55:00,39.43,39.54,39.26,39.27,298042.0,39.43,39.54,39.26,39.27,298042.0
2022-09-08 10:00:00,39.3,39.38,39.06,39.15,356401.0,39.3,39.38,39.06,39.15,356401.0
2022-09-08 10:05:00,39.14,39.3,39.07,39.26,141699.0,39.14,39.3,39.07,39.26,141699.0
2022-09-08 10:10:00,39.26,39.3,39.11,39.14,102130.0,39.26,39.3,39.11,39.14,102130.0
2022-09-08 10:15:00,39.11,39.33,39.01,39.33,128150.0,39.11,39.33,39.01,39.33,128150.0
2022-09-08 10:20:00,39.33,39.38,39.02,39.02,138584.0,39.33,39.38,39.02,39.02,138584.0
2022-09-08 10:25:00,39.01,39.14,38.98,39.07,89686.0,39.01,39.14,38.98,39.07,89686.0
2022-09-08 10:30:00,39.05,39.21,39.03,39.13,143352.0,39.05,39.21,39.03,39.13,143352.0
2022-09-08 10:35:00,39.11,39.25,39.08,39.21,92647.0,39.11,39.25,39.08,39.21,92647.0
2022-09-08 10:40:00,39.22,39.26,39.15,39.26,66563.0,39.22,39.26,39.15,39.26,66563.0
2022-09-08 10:45:00,39.26,39.3,39.15,39.17,90097.0,39.26,39.3,39.15,39.17,90097.0
2022-09-08 10:50:00,39.17,39.23,39.04,39.22,87502.0,39.17,39.23,39.04,39.22,87502.0
2022-09-08 10:55:00,39.22,39.25,39.14,39.16,74014.0,39.22,39.25,39.14,39.16,74014.0
2022-09-08 11:00:00,39.15,39.35,39.15,39.31,95860.0,39.15,39.35,39.15,39.31,95860.0
2022-09-08 11:05:00,39.31,39.44,39.23,39.24,93009.0,39.31,39.44,39.23,39.24,93009.0
2022-09-08 11:10:00,39.25,39.32,39.17,39.21,99165.0,39.25,39.32,39.17,39.21,99165.0
2022-09-08 11:15:00,39.19,39.21,39.13,39.17,63604.0,39.19,39.21,39.13,39.17,63604.0
2022-09-08 11:20:00,39.17,39.18,39.11,39.16,34796.0,39.17,39.18,39.11,39.16,34796.0
2022-09-08 11:25:00,39.16,39.17,39.0,39.0,62195.0,39.16,39.17,39.0,39.0,62195.0
2022-09-08 11:30:00,39.01,39.02,38.9,38.94,125663.0,39.01,39.02,38.9,38.94,125663.0
2022-09-08 11:35:00,38.93,38.99,38.81,38.82,110546.0,38.93,38.99,38.81,38.82,110546.0
2022-09-08 11:40:00,38.82,38.84,38.72,38.78,72037.0,38.82,38.84,38.72,38.78,72037.0
2022-09-08 11:45:00,38.78,38.8,38.73,38.75,64491.0,38.78,38.8,38.73,38.75,64491.0
2022-09-08 11:50:00,38.75,38.87,38.74,38.83,55523.0,38.75,38.87,38.74,38.83,55523.0
2022-09-08 11:55:00,38.83,38.83,38.74,38.75,33120.0,38.83,38.83,38.74,38.75,33120.0
2022-09-08 12:00:00,38.76,38.77,38.49,38.5,132913.0,38.76,38.77,38.49,38.5,132913.0
2022-09-08 12:05:00,38.51,38.51,38.29,38.4,108400.0,38.51,38.51,38.29,38.4,108400.0
2022-09-08 12:10:00,38.4,38.48,38.3,38.44,148453.0,38.4,38.48,38.3,38.44,148453.0
2022-09-08 12:15:00,38.44,38.5,38.37,38.4,88947.0,38.44,38.5,38.37,38.4,88947.0
2022-09-08 12:20:00,38.4,38.45,38.26,38.35,80617.0,38.4,38.45,38.26,38.35,80617.0
2022-09-08 12:25:00,38.35,38.48,38.31,38.46,50686.0,38.35,38.48,38.31,38.46,50686.0
2022-09-08 12:30:00,38.45,38.58,38.43,38.55,62218.0,38.45,38.58,38.43,38.55,62218.0
2022-09-08 12:35:00,38.55,38.66,38.55,38.59,59456.0,38.55,38.66,38.55,38.59,59456.0
2022-09-08 12:40:00,38.59,38.78,38.56,38.75,82028.0,38.59,38.78,38.56,38.75,82028.0
2022-09-08 12:45:00,38.75,38.79,38.7,38.77,62076.0,38.75,38.79,38.7,38.77,62076.0
2022-09-08 12:50:00,38.77,38.86,38.76,38.83,70741.0,38.77,38.86,38.76,38.83,70741.0
2022-09-08 12:55:00,38.83,38.84,38.77,38.79,70377.0,38.83,38.84,38.77,38.79,70377.0
2022-09-08 13:00:00,38.79,38.8,38.69,38.73,103541.0,38.79,38.8,38.69,38.73,103541.0
2022-09-08 13:05:00,38.72,38.78,38.71,38.78,78011.0,38.72,38.78,38.71,38.78,78011.0
2022-09-08 13:10:00,38.79,38.99,38.79,38.98,86638.0,38.79,38.99,38.79,38.98,86638.0
2022-09-08 13:15:00,38.99,39.01,38.93,38.96,72081.0,38.99,39.01,38.93,38.96,72081.0
2022-09-08 13:20:00,38.95,39.02,38.95,39.01,40706.0,38.95,39.02,38.95,39.01,40706.0
2022-09-08 13:25:00,39.01,39.06,38.97,39.02,57683.0,39.01,39.06,38.97,39.02,57683.0
2022-09-08 13:30:00,39.03,39.06,38.96,38.99,110465.0,39.03,39.06,38.96,38.99,110465.0
2022-09-08 13:35:00,38.98,39.09,38.98,39.01,91811.0,38.98,39.09,38.98,39.01,91811.0
2022-09-08 13:40:00,39.01,39.03,38.89,38.92,62017.0,39.01,39.03,38.89,38.92,62017.0
2022-09-08 13:45:00,38.89,38.92,38.87,38.9,86017.0,38.89,38.92,38.87,38.9,86017.0
2022-09-08 13:50:00,38.9,38.94,38.83,38.84,82625.0,38.9,38.94,38.83,38.84,82625.0
2022-09-08 13:55:00,38.83,38.87,38.72,38.82,102721.0,38.83,38.87,38.72,38.82,102721.0
2022-09-08 14:00:00,38.81,38.86,38.76,38.84,60122.0,38.81,38.86,38.76,38.84,60122.0
2022-09-08 14:05:00,38.84,38.89,38.81,38.86,50544.0,38.84,38.89,38.81,38.86,50544.0
2022-09-08 14:10:00,38.87,38.91,38.84,38.86,33341.0,38.87,38.91,38.84,38.86,33341.0
2022-09-08 14:15:00,38.86,38.97,38.83,38.96,47974.0,38.86,38.97,38.83,38.96,47974.0
2022-09-08 14:20:00,38.96,38.99,38.86,38.89,59792.0,38.96,38.99,38.86,38.89,59792.0
2022-09-08 14:25:00,38.9,38.93,38.82,38.83,55216.0,38.9,38.93,38.82,38.83,55216.0
2022-09-08 14:30:00,38.83,38.9,38.83,38.88,38858.0,38.83,38.9,38.83,38.88,38858.0
2022-09-08 14:35:00,38.88,38.89,38.84,38.88,28984.0,38.88,38.89,38.84,38.88,28984.0
2022-09-08 14:40:00,38.87,38.88,38.72,38.76,92293.0,38.87,38.88,38.72,38.76,92293.0
2022-09-08 14:45:00,38.76,38.77,38.65,38.72,62122.0,38.76,38.77,38.65,38.72,62122.0
2022-09-08 14:50:00,38.71,38.74,38.65,38.72,41945.0,38.71,38.74,38.65,38.72,41945.0
2022-09-08 14:55:00,38.72,38.73,38.61,38.65,68861.0,38.72,38.73,38.61,38.65,68861.0
2022-09-08 15:00:00,38.64,38.71,38.58,38.65,75164.0,38.64,38.71,38.58,38.65,75164.0
2022-09-08 15:05:00,38.65,38.76,38.63,38.74,74660.0,38.65,38.76,38.63,38.74,74660.0
2022-09-08 15:10:00,38.73,38.77,38.68,38.76,45933.0,38.73,38.77,38.68,38.76,45933.0
2022-09-08 15:15:00,38.76,38.82,38.74,38.79,73619.0,38.76,38.82,38.74,38.79,73619.0
2022-09-08 15:20:00,38.79,38.82,38.77,38.8,37215.0,38.79,38.82,38.77,38.8,37215.0
2022-09-08 15:25:00,38.8,38.88,38.8,38.84,51675.0,38.8,38.88,38.8,38.84,51675.0
2022-09-08 15:30:00,38.85,38.89,38.79,38.8,86451.0,38.85,38.89,38.79,38.8,86451.0
2022-09-08 15:35:00,38.8,38.83,38.73,38.81,83501.0,38.8,38.83,38.73,38.81,83501.0
2022-09-08 15:40:00,38.8,38.83,38.69,38.7,104163.0,38.8,38.83,38.69,38.7,104163.0
2022-09-08 15:45:00,38.7,38.75,38.63,38.66,122628.0,38.7,38.75,38.63,38.66,122628.0
2022-09-08 15:50:00,38.67,38.87,38.66,38.85,237823.0,38.67,38.87,38.66,38.85,237823.0
2022-09-08 15:55:00,38.86,38.9,38.85,38.88,306592.0,38.86,38.9,38.85,38.88,306592.0
2022-09-09 09:30:00,39.36,39.52,39.2,39.4,208046.0,39.36,39.52,39.2,39.4,208046.0
2022-09-09 09:35:00,39.41,39.47,39.13,39.18,190495.0,39.41,39.47,39.13,39.18,190495.0
2022-09-09 09:40:00,39.19,39.24,39.06,39.09,95501.0,39.19,39.24,39.06,39.09,95501.0
2022-09-09 09:45:00,39.1,39.32,39.04,39.22,117629.0,39.1,39.32,39.04,39.22,117629.0
2022-09-09 09:50:00,39.23,39.24,39.1,39.18,85835.0,39.23,39.24,39.1,39.18,85835.0
2022-09-09 09:55:00,39.19,39.39,39.1,39.36,131604.0,39.19,39.39,39.1,39.36,131604.0
2022-09-09 10:00:00,39.36,39.61,39.34,39.5,159832.0,39.36,39.61,39.34,39.5,159832.0
2022-09-09 10:05:00,39.5,39.51,39.39,39.48,119029.0,39.5,39.51,39.39,39.48,119029.0
2022-09-09 10:10:00,39.48,39.48,39.37,39.47,65078.0,39.48,39.48,39.37,39.47,65078.0
2022-09-09 10:15:00,39.46,39.54,39.38,39.43,82701.0,39.46,39.54,39.38,39.43,82701.0
2022-09-09 10:20:00,39.4,39.47,39.25,39.26,64127.0,39.4,39.47,39.25,39.26,64127.0
2022-09-09 10:25:00,39.26,39.35,39.21,39.31,74026.0,39.26,39.35,39.21,39.31,74026.0
2022-09-09 10:30:00,39.32,39.32,39.13,39.15,71265.0,39.32,39.32,39.13,39.15,71265.0
2022-09-09 10:35:00,39.16,39.26,39.13,39.19,79242.0,39.16,39.26,39.13,39.19,79242.0
2022-09-09 10:40:00,39.19,39.36,39.18,39.33,72822.0,39.19,39.36,39.18,39.33,72822.0
2022-09-09 10:45:00,39.33,39.38,39.26,39.35,60555.0,39.33,39.38,39.26,39.35,60555.0
2022-09-09 10:50:00,39.35,39.37,39.13,39.16,46866.0,39.35,39.37,39.13,39.16,46866.0
2022-09-09 10:55:00,39.17,39.24,39.14,39.21,56231.0,39.17,39.24,39.14,39.21,56231.0
2022-09-09 11:00:00,39.21,39.24,39.06,39.13,76192.0,39.21,39.24,39.06,39.13,76192.0
2022-09-09 11:05:00,39.14,39.22,39.12,39.13,56323.0,39.14,39.22,39.12,39.13,56323.0
2022-09-09 11:10:00,39.13,39.19,39.07,39.19,47409.0,39.13,39.19,39.07,39.19,47409.0
2022-09-09 11:15:00,39.2,39.22,39.16,39.19,48815.0,39.2,39.22,39.16,39.19,48815.0
2022-09-09 11:20:00,39.2,39.28,39.15,39.27,56202.0,39.2,39.28,39.15,39.27,56202.0
2022-09-09 11:25:00,39.27,39.34,39.26,39.3,42829.0,39.27,39.34,39.26,39.3,42829.0
2022-09-09 11:30:00,39.3,39.31,39.19,39.23,34571.0,39.3,39.31,39.19,39.23,34571.0
2022-09-09 11:35:00,39.24,39.32,39.22,39.31,36087.0,39.24,39.32,39.22,39.31,36087.0
2022-09-09 11:40:00,39.31,39.34,39.24,39.29,32655.0,39.31,39.34,39.24,39.29,32655.0
2022-09-09 11:45:00,39.27,39.29,39.24,39.26,32754.0,39.27,39.29,39.24,39.26,32754.0
2022-09-09 11:50:00,39.27,39.28,39.15,39.16,30593.0,39.27,39.28,39.15,39.16,30593.0
2022-09-09 11:55:00,39.16,39.25,39.12,39.24,47808.0,39.16,39.25,39.12,39.24,47808.0
2022-09-09 12:00:00,39.24,39.24,39.09,39.1,64719.0,39.24,39.24,39.09,39.1,64719.0
2022-09-09 12:05:00,39.11,39.14,39.07,39.11,34848.0,39.11,39.14,39.07,39.11,34848.0
2022-09-09 12:10:00,39.12,39.21,39.11,39.19,34169.0,39.12,39.21,39.11,39.19,34169.0
2022-09-09 12:15:00,39.19,39.2,39.1,39.15,36499.0,39.19,39.2,39.1,39.15,36499.0
2022-09-09 12:20:00,39.14,39.14,39.03,39.07,42085.0,39.14,39.14,39.03,39.07,42085.0
2022-09-09 12:25:00,39.08,39.25,39.08,39.21,37571.0,39.08,39.25,39.08,39.21,37571.0
2022-09-09 12:30:00,39.2,39.22,39.17,39.2,35094.0,39.2,39.22,39.17,39.2,35094.0
2022-09-09 12:35:00,39.19,39.22,39.17,39.18,30384.0,39.19,39.22,39.17,39.18,30384.0
2022-09-09 12:40:00,39.17,39.27,39.17,39.21,65290.0,39.17,39.27,39.17,39.21,65290.0
2022-09-09 12:45:00,39.21,39.26,39.16,39.25,51393.0,39.21,39.26,39.16,39.25,51393.0
2022-09-09 12:50:00,39.25,39.3,39.24,39.29,31543.0,39.25,39.3,39.24,39.29,31543.0
2022-09-09 12:55:00,39.29,39.31,39.25,39.28,39772.0,39.29,39.31,39.25,39.28,39772.0
2022-09-09 13:00:00,39.28,39.28,39.19,39.25,31384.0,39.28,39.28,39.19,39.25,31384.0
2022-09-09 13:05:00,39.26,39.28,39.22,39.23,29378.0,39.26,39.28,39.22,39.23,29378.0
2022-09-09 13:10:00,39.23,39.31,39.23,39.29,37654.0,39.23,39.31,39.23,39.29,37654.0
2022-09-09 13:15:00,39.28,39.31,39.26,39.27,19975.0,39.28,39.31,39.26,39.27,19975.0
2022-09-09 13:20:00,39.28,39.3,39.23,39.28,41294.0,39.28,39.3,39.23,39.28,41294.0
2022-09-09 13:25:00,39.29,39.34,39.28,39.29,33819.0,39.29,39.34,39.28,39.29,33819.0
2022-09-09 13:30:00,39.29,39.35,39.28,39.34,35575.0,39.29,39.35,39.28,39.34,35575.0
2022-09-09 13:35:00,39.33,39.35,39.29,39.3,38170.0,39.33,39.35,39.29,39.3,38170.0
2022-09-09 13:40:00,39.3,39.3,39.24,39.25,44349.0,39.3,39.3,39.24,39.25,44349.0
2022-09-09 13:45:00,39.24,39.3,39.21,39.3,46206.0,39.24,39.3,39.21,39.3,46206.0
2022-09-09 13:50:00,39.3,39.31,39.25,39.29,46832.0,39.3,39.31,39.25,39.29,46832.0
2022-09-09 13:55:00,39.29,39.35,39.28,39.32,66063.0,39.29,39.35,39.28,39.32,66063.0
2022-09-09 14:00:00,39.32,39.32,39.23,39.29,48638.0,39.32,39.32,39.23,39.29,48638.0
2022-09-09 14:05:00,39.27,39.37,39.25,39.34,62802.0,39.27,39.37,39.25,39.34,62802.0
2022-09-09 14:10:00,39.34,39.42,39.31,39.41,64216.0,39.34,39.42,39.31,39.41,64216.0
2022-09-09 14:15:00,39.41,39.46,39.4,39.45,109727.0,39.41,39.46,39.4,39.45,109727.0
2022-09-09 14:20:00,39.45,39.49,39.42,39.48,35503.0,39.45,39.49,39.42,39.48,35503.0
2022-09-09 14:25:00,39.48,39.5,39.46,39.49,44984.0,39.48,39.5,39.46,39.49,44984.0
2022-09-09 14:30:00,39.49,39.51,39.32,39.34,116649.0,39.49,39.51,39.32,39.34,116649.0
2022-09-09 14:35:00,39.34,39.4,39.33,39.38,51886.0,39.34,39.4,39.33,39.38,51886.0
2022-09-09 14:40:00,39.38,39.39,39.32,39.35,32188.0,39.38,39.39,39.32,39.35,32188.0
2022-09-09 14:45:00,39.35,39.37,39.31,39.36,60964.0,39.35,39.37,39.31,39.36,60964.0
2022-09-09 14:50:00,39.36,39.41,39.35,39.39,60278.0,39.36,39.41,39.35,39.39,60278.0
2022-09-09 14:55:00,39.39,39.44,39.38,39.44,51201.0,39.39,39.44,39.38,39.44,51201.0
2022-09-09 15:00:00,39.44,39.46,39.34,39.36,42796.0,39.44,39.46,39.34,39.36,42796.0
2022-09-09 15:05:00,39.35,39.36,39.3,39.31,35561.0,39.35,39.36,39.3,39.31,35561.0
2022-09-09 15:10:00,39.32,39.34,39.29,39.32,51918.0,39.32,39.34,39.29,39.32,51918.0
2022-09-09 15:15:00,39.31,39.32,39.28,39.31,34584.0,39.31,39.32,39.28,39.31,34584.0
2022-09-09 15:20:00,39.31,39.32,39.25,39.27,51786.0,39.31,39.32,39.25,39.27,51786.0
2022-09-09 15:25:00,39.28,39.34,39.26,39.33,39353.0,39.28,39.34,39.26,39.33,39353.0
2022-09-09 15:30:00,39.33,39.35,39.26,39.29,71524.0,39.33,39.35,39.26,39.29,71524.0
2022-09-09 15:35:00,39.29,39.31,39.24,39.27,90639.0,39.29,39.31,39.24,39.27,90639.0
2022-09-09 15:40:00,39.27,39.35,39.27,39.34,102853.0,39.27,39.35,39.27,39.34,102853.0
2022-09-09 15:45:00,39.33,39.34,39.27,39.32,131415.0,39.33,39.34,39.27,39.32,131415.0
2022-09-09 15:50:00,39.32,39.39,39.31,39.36,222032.0,39.32,39.39,39.31,39.36,222032.0
2022-09-09 15:55:00,39.36,39.36,39.25,39.27,408611.0,39.36,39.36,39.25,39.27,408611.0
2022-09-12 09:30:00,39.6,40.26,39.6,40.15,436617.0,39.6,40.26,39.6,40.15,436617.0
2022-09-12 09:35:00,40.14,40.14,39.81,39.85,207719.0,40.14,40.14,39.81,39.85,207719.0
2022-09-12 09:40:00,39.84,40.01,39.78,39.92,107137.0,39.84,40.01,39.78,39.92,107137.0
2022-09-12 09:45:00,39.9,39.93,39.8,39.82,86746.0,39.9,39.93,39.8,39.82,86746.0
2022-09-12 09:50:00,39.82,40.06,39.79,39.94,136385.0,39.82,40.06,39.79,39.94,136385.0
2022-09-12 09:55:00,39.96,40.16,39.95,40.13,172035.0,39.96,40.16,39.95,40.13,172035.0
2022-09-12 10:00:00,40.12,40.12,39.82,39.86,226076.0,40.12,40.12,39.82,39.86,226076.0
2022-09-12 10:05:00,39.86,39.92,39.71,39.77,102540.0,39.86,39.92,39.71,39.77,102540.0
2022-09-12 10:10:00,39.77,39.83,39.61,39.66,141181.0,39.77,39.83,39.61,39.66,141181.0
2022-09-12 10:15:00,39.67,39.85,39.67,39.83,156590.0,39.67,39.85,39.67,39.83,156590.0
2022-09-12 10:20:00,39.83,39.86,39.68,39.76,123143.0,39.83,39.86,39.68,39.76,123143.0
2022-09-12 10:25:00,39.77,39.82,39.74,39.75,59451.0,39.77,39.82,39.74,39.75,59451.0
2022-09-12 10:30:00,39.76,39.79,39.67,39.67,156042.0,39.76,39.79,39.67,39.67,156042.0
2022-09-12 10:35:00,39.67,39.78,39.61,39.65,99500.0,39.67,39.78,39.61,39.65,99500.0
2022-09-12 10:40:00,39.65,39.65,39.5,39.61,133486.0,39.65,39.65,39.5,39.61,133486.0
2022-09-12 10:45:00,39.63,39.7,39.62,39.69,45719.0,39.63,39.7,39.62,39.69,45719.0
2022-09-12 10:50:00,39.69,39.7,39.49,39.51,76226.0,39.69,39.7,39.49,39.51,76226.0
2022-09-12 10:55:00,39.52,39.52,39.33,39.35,36925.0,39.52,39.52,39.33,39.35,36925.0
2022-09-12 11:00:00,39.35,39.35,39.2,39.29,59160.0,39.35,39.35,39.2,39.29,59160.0
2022-09-12 11:05:00,39.28,39.38,39.25,39.34,32398.0,39.28,39.38,39.25,39.34,32398.0
2022-09-12 11:10:00,39.34,39.42,39.32,39.42,30859.0,39.34,39.42,39.32,39.42,30859.0
2022-09-12 11:15:00,39.43,39.48,39.31,39.47,84327.0,39.43,39.48,39.31,39.47,84327.0
2022-09-12 11:20:00,39.47,39.55,39.47,39.54,45919.0,39.47,39.55,39.47,39.54,45919.0
2022-09-12 11:25:00,39.54,39.59,39.52,39.59,30520.0,39.54,39.59,39.52,39.59,30520.0
2022-09-12 11:30:00,39.59,39.59,39.47,39.48,47404.0,39.59,39.59,39.47,39.48,47404.0
2022-09-12 11:35:00,39.48,39.48,39.36,39.46,97188.0,39.48,39.48,39.36,39.46,97188.0
2022-09-12 11:40:00,39.46,39.55,39.46,39.54,54091.0,39.46,39.55,39.46,39.54,54091.0
2022-09-12 11:45:00,39.54,39.55,39.44,39.47,44518.0,39.54,39.55,39.44,39.47,44518.0
2022-09-12 11:50:00,39.47,39.49,39.35,39.35,59882.0,39.47,39.49,39.35,39.35,59882.0
2022-09-12 11:55:00,39.34,39.36,39.23,39.32,62810.0,39.34,39.36,39.23,39.32,62810.0
2022-09-12 12:00:00,39.32,39.36,39.28,39.29,30505.0,39.32,39.36,39.28,39.29,30505.0
2022-09-12 12:05:00,39.3,39.36,39.25,39.27,44196.0,39.3,39.36,39.25,39.27,44196.0
2022-09-12 12:10:00,39.26,39.33,39.22,39.3,42728.0,39.26,39.33,39.22,39.3,42728.0
2022-09-12 12:15:00,39.3,39.31,39.21,39.23,30639.0,39.3,39.31,39.21,39.23,30639.0
2022-09-12 12:20:00,39.23,39.32,39.18,39.3,75241.0,39.23,39.32,39.18,39.3,75241.0
2022-09-12 12:25:00,39.29,39.32,39.26,39.31,26037.0,39.29,39.32,39.26,39.31,26037.0
2022-09-12 12:30:00,39.32,39.32,39.25,39.28,42122.0,39.32,39.32,39.25,39.28,42122.0
2022-09-12 12:35:00,39.28,39.31,39.22,39.3,50218.0,39.28,39.31,39.22,39.3,50218.0
2022-09-12 12:40:00,39.29,39.45,39.27,39.41,105494.0,39.29,39.45,39.27,39.41,105494.0
2022-09-12 12:45:00,39.41,39.41,39.3,39.34,56587.0,39.41,39.41,39.3,39.34,56587.0
2022-09-12 12:50:00,39.34,39.38,39.34,39.36,32692.0,39.34,39.38,39.34,39.36,32692.0
2022-09-12 12:55:00,39.36,39.43,39.35,39.43,44496.0,39.36,39.43,39.35,39.43,44496.0
2022-09-12 13:00:00,39.43,39.43,39.33,39.38,48278.0,39.43,39.43,39.33,39.38,48278.0
2022-09-12 13:05:00,39.37,39.47,39.35,39.46,52528.0,39.37,39.47,39.35,39.46,52528.0
2022-09-12 13:10:00,39.46,39.5,39.45,39.48,66606.0,39.46,39.5,39.45,39.48,66606.0
2022-09-12 13:15:00,39.49,39.51,39.46,39.47,30853.0,39.49,39.51,39.46,39.47,30853.0
2022-09-12 13:20:00,39.47,39.47,39.39,39.44,40193.0,39.47,39.47,39.39,39.44,40193.0
2022-09-12 13:25:00,39.44,39.46,39.4,39.45,17258.0,39.44,39.46,39.4,39.45,17258.0
2022-09-12 13:30:00,39.46,39.48,39.41,39.48,32379.0,39.46,39.48,39.41,39.48,32379.0
2022-09-12 13:35:00,39.47,39.47,39.38,39.41,36094.0,39.47,39.47,39.38,39.41,36094.0
2022-09-12 13:40:00,39.41,39.43,39.36,39.36,17920.0,39.41,39.43,39.36,39.36,17920.0
2022-09-12 13:45:00,39.37,39.44,39.36,39.42,27251.0,39.37,39.44,39.36,39.42,27251.0
2022-09-12 13:50:00,39.42,39.47,39.42,39.47,25643.0,39.42,39.47,39.42,39.47,25643.0
2022-09-12 13:55:00,39.47,39.47,39.44,39.46,23257.0,39.47,39.47,39.44,39.46,23257.0
2022-09-12 14:00:00,39.46,39.48,39.41,39.43,26985.0,39.46,39.48,39.41,39.43,26985.0
2022-09-12 14:05:00,39.43,39.44,39.38,39.41,25172.0,39.43,39.44,39.38,39.41,25172.0
2022-09-12 14:10:00,39.41,39.49,39.41,39.47,23060.0,39.41,39.49,39.41,39.47,23060.0
2022-09-12 14:15:00,39.48,39.5,39.37,39.39,53993.0,39.48,39.5,39.37,39.39,53993.0
2022-09-12 14:20:00,39.4,39.41,39.29,39.36,36659.0,39.4,39.41,39.29,39.36,36659.0
2022-09-12 14:25:00,39.36,39.39,39.31,39.32,36470.0,39.36,39.39,39.31,39.32,36470.0
2022-09-12 14:30:00,39.31,39.32,39.24,39.27,46219.0,39.31,39.32,39.24,39.27,46219.0
2022-09-12 14:35:00,39.27,39.34,39.27,39.33,42261.0,39.27,39.34,39.27,39.33,42261.0
2022-09-12 14:40:00,39.33,39.36,39.29,39.34,33934.0,39.33,39.36,39.29,39.34,33934.0
2022-09-12 14:45:00,39.34,39.41,39.32,39.39,39384.0,39.34,39.41,39.32,39.39,39384.0
2022-09-12 14:50:00,39.39,39.4,39.31,39.32,54108.0,39.39,39.4,39.31,39.32,54108.0
2022-09-12 14:55:00,39.32,39.35,39.27,39.29,53364.0,39.32,39.35,39.27,39.29,53364.0
2022-09-12 15:00:00,39.29,39.33,39.29,39.32,48334.0,39.29,39.33,39.29,39.32,48334.0
2022-09-12 15:05:00,39.32,39.35,39.3,39.33,42085.0,39.32,39.35,39.3,39.33,42085.0
2022-09-12 15:10:00,39.33,39.34,39.29,39.31,27437.0,39.33,39.34,39.29,39.31,27437.0
2022-09-12 15:15:00,39.31,39.32,39.24,39.26,59302.0,39.31,39.32,39.24,39.26,59302.0
2022-09-12 15:20:00,39.26,39.3,39.24,39.26,57058.0,39.26,39.3,39.24,39.26,57058.0
2022-09-12 15:25:00,39.27,39.29,39.24,39.25,70594.0,39.27,39.29,39.24,39.25,70594.0
2022-09-12 15:30:00,39.24,39.27,39.23,39.26,103008.0,39.24,39.27,39.23,39.26,103008.0
2022-09-12 15:35:00,39.26,39.29,39.25,39.25,69625.0,39.26,39.29,39.25,39.25,69625.0
2022-09-12 15:40:00,39.25,39.29,39.24,39.26,99950.0,39.25,39.29,39.24,39.26,99950.0
2022-09-12 15:45:00,39.26,39.29,39.21,39.25,114285.0,39.26,39.29,39.21,39.25,114285.0
2022-09-12 15:50:00,39.24,39.27,39.13,39.15,179758.0,39.24,39.27,39.13,39.15,179758.0
2022-09-12 15:55:00,39.14,39.23,39.11,39.23,412176.0,39.14,39.23,39.11,39.23,412176.0
2022-09-13 09:30:00,37.75,38.37,37.68,38.36,295660.0,37.75,38.37,37.68,38.36,295660.0
2022-09-13 09:35:00,38.37,38.38,38.05,38.18,166325.0,38.37,38.38,38.05,38.18,166325.0
2022-09-13 09:40:00,38.16,38.22,38.05,38.16,110093.0,38.16,38.22,38.05,38.16,110093.0
2022-09-13 09:45:00,38.15,38.3,38.11,38.22,105205.0,38.15,38.3,38.11,38.22,105205.0
2022-09-13 09:50:00,38.23,38.46,38.22,38.41,121763.0,38.23,38.46,38.22,38.41,121763.0
2022-09-13 09:55:00,38.4,38.52,38.3,38.35,145944.0,38.4,38.52,38.3,38.35,145944.0
2022-09-13 10:00:00,38.35,38.39,38.18,38.24,155143.0,38.35,38.39,38.18,38.24,155143.0
2022-09-13 10:05:00,38.24,38.37,38.23,38.34,46469.0,38.24,38.37,38.23,38.34,46469.0
2022-09-13 10:10:00,38.36,38.45,38.3,38.38,46890.0,38.36,38.45,38.3,38.38,46890.0
2022-09-13 10:15:00,38.35,38.52,38.31,38.5,69653.0,38.35,38.52,38.31,38.5,69653.0
2022-09-13 10:20:00,38.49,38.49,38.28,38.33,50726.0,38.49,38.49,38.28,38.33,50726.0
2022-09-13 10:25:00,38.32,38.36,38.26,38.26,67690.0,38.32,38.36,38.26,38.26,67690.0
2022-09-13 10:30:00,38.27,38.36,38.23,38.26,167207.0,38.27,38.36,38.23,38.26,167207.0
2022-09-13 10:35:00,38.26,38.26,38.07,38.1,79460.0,38.26,38.26,38.07,38.1,79460.0
2022-09-13 10:40:00,38.1,38.12,38.02,38.09,118758.0,38.1,38.12,38.02,38.09,118758.0
2022-09-13 10:45:00,38.07,38.07,37.91,37.94,100237.0,38.07,38.07,37.91,37.94,100237.0
2022-09-13 10:50:00,37.93,37.98,37.84,37.97,64464.0,37.93,37.98,37.84,37.97,64464.0
2022-09-13 10:55:00,37.97,38.11,37.96,38.05,62616.0,37.97,38.11,37.96,38.05,62616.0
2022-09-13 11:00:00,38.06,38.13,38.03,38.09,37552.0,38.06,38.13,38.03,38.09,37552.0
2022-09-13 11:05:00,38.1,38.11,37.95,37.99,63316.0,38.1,38.11,37.95,37.99,63316.0
2022-09-13 11:10:00,38.01,38.09,37.96,38.06,46358.0,38.01,38.09,37.96,38.06,46358.0
2022-09-13 11:15:00,38.07,38.13,38.01,38.02,72669.0,38.07,38.13,38.01,38.02,72669.0
2022-09-13 11:20:00,38.02,38.07,38.0,38.02,51707.0,38.02,38.07,38.0,38.02,51707.0
2022-09-13 11:25:00,38.02,38.1,38.0,38.1,54393.0,38.02,38.1,38.0,38.1,54393.0
2022-09-13 11:30:00,38.09,38.18,38.08,38.18,70962.0,38.09,38.18,38.08,38.18,70962.0
2022-09-13 11:35:00,38.19,38.28,38.17,38.27,39225.0,38.19,38.28,38.17,38.27,39225.0
2022-09-13 11:40:00,38.26,38.26,38.15,38.2,25766.0,38.26,38.26,38.15,38.2,25766.0
2022-09-13 11:45:00,38.2,38.21,38.03,38.03,60793.0,38.2,38.21,38.03,38.03,60793.0
2022-09-13 11:50:00,38.04,38.12,38.01,38.11,42834.0,38.04,38.12,38.01,38.11,42834.0
2022-09-13 11:55:00,38.11,38.13,38.06,38.13,41656.0,38.11,38.13,38.06,38.13,41656.0
2022-09-13 12:00:00,38.12,38.22,38.1,38.2,38137.0,38.12,38.22,38.1,38.2,38137.0
2022-09-13 12:05:00,38.21,38.27,38.17,38.24,23076.0,38.21,38.27,38.17,38.24,23076.0
2022-09-13 12:10:00,38.24,38.24,38.16,38.18,25847.0,38.24,38.24,38.16,38.18,25847.0
2022-09-13 12:15:00,38.18,38.24,38.16,38.17,33003.0,38.18,38.24,38.16,38.17,33003.0
2022-09-13 12:20:00,38.17,38.2,38.15,38.17,28120.0,38.17,38.2,38.15,38.17,28120.0
2022-09-13 12:25:00,38.17,38.18,38.09,38.14,35934.0,38.17,38.18,38.09,38.14,35934.0
2022-09-13 12:30:00,38.13,38.23,38.12,38.23,23228.0,38.13,38.23,38.12,38.23,23228.0
2022-09-13 12:35:00,38.23,38.28,38.22,38.25,19418.0,38.23,38.28,38.22,38.25,19418.0
2022-09-13 12:40:00,38.24,38.31,38.23,38.31,27936.0,38.24,38.31,38.23,38.31,27936.0
2022-09-13 12:45:00,38.3,38.37,38.29,38.36,26662.0,38.3,38.37,38.29,38.36,26662.0
2022-09-13 12:50:00,38.36,38.39,38.33,38.38,53592.0,38.36,38.39,38.33,38.38,53592.0
2022-09-13 12:55:00,38.39,38.39,38.29,38.3,23937.0,38.39,38.39,38.29,38.3,23937.0
2022-09-13 13:00:00,38.29,38.39,38.25,38.32,38098.0,38.29,38.39,38.25,38.32,38098.0
2022-09-13 13:05:00,38.32,38.4,38.3,38.34,20828.0,38.32,38.4,38.3,38.34,20828.0
2022-09-13 13:10:00,38.33,38.43,38.32,38.42,25310.0,38.33,38.43,38.32,38.42,25310.0
2022-09-13 13:15:00,38.41,38.45,38.35,38.36,29404.0,38.41,38.45,38.35,38.36,29404.0
2022-09-13 13:20:00,38.37,38.47,38.37,38.47,27838.0,38.37,38.47,38.37,38.47,27838.0
2022-09-13 13:25:00,38.47,38.5,38.44,38.45,31515.0,38.47,38.5,38.44,38.45,31515.0
2022-09-13 13:30:00,38.44,38.49,38.41,38.48,56406.0,38.44,38.49,38.41,38.48,56406.0
2022-09-13 13:35:00,38.49,38.5,38.4,38.46,44589.0,38.49,38.5,38.4,38.46,44589.0
2022-09-13 13:40:00,38.45,38.48,38.38,38.38,35178.0,38.45,38.48,38.38,38.38,35178.0
2022-09-13 13:45:00,38.37,38.41,38.33,38.41,23278.0,38.37,38.41,38.33,38.41,23278.0
2022-09-13 13:50:00,38.4,38.4,38.3,38.32,54992.0,38.4,38.4,38.3,38.32,54992.0
2022-09-13 13:55:00,38.32,38.35,38.31,38.35,17406.0,38.32,38.35,38.31,38.35,17406.0
2022-09-13 14:00:00,38.34,38.36,38.3,38.34,25901.0,38.34,38.36,38.3,38.34,25901.0
2022-09-13 14:05:00,38.34,38.35,38.3,38.3,16774.0,38.34,38.35,38.3,38.3,16774.0
2022-09-13 14:10:00,38.3,38.37,38.25,38.35,32403.0,38.3,38.37,38.25,38.35,32403.0
2022-09-13 14:15:00,38.34,38.39,38.32,38.36,15241.0,38.34,38.39,38.32,38.36,15241.0
2022-09-13 14:20:00,38.37,38.4,38.29,38.3,22962.0,38.37,38.4,38.29,38.3,22962.0
2022-09-13 14:25:00,38.29,38.31,38.17,38.18,52827.0,38.29,38.31,38.17,38.18,52827.0
2022-09-13 14:30:00,38.18,38.18,38.07,38.09,98650.0,38.18,38.18,38.07,38.09,98650.0
2022-09-13 14:35:00,38.08,38.1,38.01,38.01,84140.0,38.08,38.1,38.01,38.01,84140.0
2022-09-13 14:40:00,38.01,38.03,37.93,37.94,87429.0,38.01,38.03,37.93,37.94,87429.0
2022-09-13 14:45:00,37.93,37.98,37.91,37.91,70435.0,37.93,37.98,37.91,37.91,70435.0
2022-09-13 14:50:00,37.91,37.92,37.82,37.85,77988.0,37.91,37.92,37.82,37.85,77988.0
2022-09-13 14:55:00,37.86,37.96,37.84,37.94,67677.0,37.86,37.96,37.84,37.94,67677.0
2022-09-13 15:00:00,37.94,37.98,37.89,37.9,34749.0,37.94,37.98,37.89,37.9,34749.0
2022-09-13 15:05:00,37.9,37.91,37.85,37.87,31821.0,37.9,37.91,37.85,37.87,31821.0
2022-09-13 15:10:00,37.87,37.88,37.79,37.84,66290.0,37.87,37.88,37.79,37.84,66290.0
2022-09-13 15:15:00,37.84,37.87,37.81,37.83,56010.0,37.84,37.87,37.81,37.83,56010.0
2022-09-13 15:20:00,37.83,37.85,37.75,37.8,86909.0,37.83,37.85,37.75,37.8,86909.0
2022-09-13 15:25:00,37.8,37.83,37.72,37.73,50543.0,37.8,37.83,37.72,37.73,50543.0
2022-09-13 15:30:00,37.73,37.77,37.66,37.69,142970.0,37.73,37.77,37.66,37.69,142970.0
2022-09-13 15:35:00,37.7,37.78,37.66,37.75,90611.0,37.7,37.78,37.66,37.75,90611.0
2022-09-13 15:40:00,37.74,37.76,37.67,37.7,119283.0,37.74,37.76,37.67,37.7,119283.0
2022-09-13 15:45:00,37.7,37.71,37.62,37.69,160657.0,37.7,37.71,37.62,37.69,160657.0
2022-09-13 15:50:00,37.69,37.79,37.67,37.77,319697.0,37.69,37.79,37.67,37.77,319697.0
2022-09-13 15:55:00,37.78,37.94,37.76,37.81,566718.0,37.78,37.94,37.76,37.81,566718.0
2022-09-14 09:30:00,37.57,37.6,37.09,37.11,215646.0,37.57,37.6,37.09,37.11,215646.0
2022-09-14 09:35:00,37.09,37.25,37.04,37.22,128199.0,37.09,37.25,37.04,37.22,128199.0
2022-09-14 09:40:00,37.22,37.45,37.08,37.44,119414.0,37.22,37.45,37.08,37.44,119414.0
2022-09-14 09:45:00,37.43,37.48,37.24,37.28,169861.0,37.43,37.48,37.24,37.28,169861.0
2022-09-14 09:50:00,37.28,37.29,37.11,37.14,72546.0,37.28,37.29,37.11,37.14,72546.0
2022-09-14 09:55:00,37.13,37.3,37.08,37.3,79486.0,37.13,37.3,37.08,37.3,79486.0
2022-09-14 10:00:00,37.3,37.35,37.15,37.21,137956.0,37.3,37.35,37.15,37.21,137956.0
2022-09-14 10:05:00,37.2,37.32,37.14,37.21,91040.0,37.2,37.32,37.14,37.21,91040.0
2022-09-14 10:10:00,37.2,37.29,37.11,37.13,91882.0,37.2,37.29,37.11,37.13,91882.0
2022-09-14 10:15:00,37.14,37.26,37.13,37.14,74888.0,37.14,37.26,37.13,37.14,74888.0
2022-09-14 10:20:00,37.15,37.17,36.94,36.94,126754.0,37.15,37.17,36.94,36.94,126754.0
2022-09-14 10:25:00,36.95,36.96,36.75,36.75,74969.0,36.95,36.96,36.75,36.75,74969.0
2022-09-14 10:30:00,36.75,36.79,36.71,36.76,104477.0,36.75,36.79,36.71,36.76,104477.0
2022-09-14 10:35:00,36.77,36.86,36.75,36.81,126975.0,36.77,36.86,36.75,36.81,126975.0
2022-09-14 10:40:00,36.78,36.98,36.74,36.88,113202.0,36.78,36.98,36.74,36.88,113202.0
2022-09-14 10:45:00,36.89,37.09,36.86,37.05,118315.0,36.89,37.09,36.86,37.05,118315.0
2022-09-14 10:50:00,37.07,37.37,37.05,37.31,155060.0,37.07,37.37,37.05,37.31,155060.0
2022-09-14 10:55:00,37.3,37.37,37.23,37.36,56283.0,37.3,37.37,37.23,37.36,56283.0
2022-09-14 11:00:00,37.35,37.42,37.25,37.29,79392.0,37.35,37.42,37.25,37.29,79392.0
2022-09-14 11:05:00,37.31,37.56,37.29,37.56,72904.0,37.31,37.56,37.29,37.56,72904.0
2022-09-14 11:10:00,37.57,37.72,37.51,37.61,239475.0,37.57,37.72,37.51,37.61,239475.0
2022-09-14 11:15:00,37.61,37.69,37.6,37.62,84758.0,37.61,37.69,37.6,37.62,84758.0
2022-09-14 11:20:00,37.62,37.75,37.57,37.69,104611.0,37.62,37.75,37.57,37.69,104611.0
2022-09-14 11:25:00,37.69,37.75,37.64,37.7,161966.0,37.69,37.75,37.64,37.7,161966.0
2022-09-14 11:30:00,37.7,37.76,37.61,37.65,103033.0,37.7,37.76,37.61,37.65,103033.0
2022-09-14 11:35:00,37.66,37.92,37.66,37.87,119041.0,37.66,37.92,37.66,37.87,119041.0
2022-09-14 11:40:00,37.87,38.02,37.87,38.02,93551.0,37.87,38.02,37.87,38.02,93551.0
2022-09-14 11:45:00,38.02,38.03,37.93,37.94,100755.0,38.02,38.03,37.93,37.94,100755.0
2022-09-14 11:50:00,37.95,38.01,37.87,38.0,64391.0,37.95,38.01,37.87,38.0,64391.0
2022-09-14 11:55:00,38.01,38.03,37.9,37.91,47827.0,38.01,38.03,37.9,37.91,47827.0
2022-09-14 12:00:00,37.91,37.93,37.83,37.83,53509.0,37.91,37.93,37.83,37.83,53509.0
2022-09-14 12:05:00,37.83,37.94,37.81,37.93,27880.0,37.83,37.94,37.81,37.93,27880.0
2022-09-14 12:10:00,37.93,38.1,37.87,38.09,59062.0,37.93,38.1,37.87,38.09,59062.0
2022-09-14 12:15:00,38.1,38.11,38.02,38.05,57643.0,38.1,38.11,38.02,38.05,57643.0
2022-09-14 12:20:00,38.04,38.04,37.94,38.0,36749.0,38.04,38.04,37.94,38.0,36749.0
2022-09-14 12:25:00,38.01,38.05,37.96,38.05,35051.0,38.01,38.05,37.96,38.05,35051.0
2022-09-14 12:30:00,38.07,38.12,37.98,38.02,46375.0,38.07,38.12,37.98,38.02,46375.0
2022-09-14 12:35:00,38.01,38.23,37.99,38.17,68737.0,38.01,38.23,37.99,38.17,68737.0
2022-09-14 12:40:00,38.17,38.23,38.15,38.2,42076.0,38.17,38.23,38.15,38.2,42076.0
2022-09-14 12:45:00,38.2,38.22,38.14,38.2,54714.0,38.2,38.22,38.14,38.2,54714.0
2022-09-14 12:50:00,38.19,38.27,38.19,38.27,46928.0,38.19,38.27,38.19,38.27,46928.0
2022-09-14 12:55:00,38.26,38.27,38.16,38.21,58200.0,38.26,38.27,38.16,38.21,58200.0
2022-09-14 13:00:00,38.23,38.29,38.22,38.27,53055.0,38.23,38.29,38.22,38.27,53055.0
2022-09-14 13:05:00,38.28,38.31,38.2,38.23,57470.0,38.28,38.31,38.2,38.23,57470.0
2022-09-14 13:10:00,38.23,38.33,38.23,38.32,60835.0,38.23,38.33,38.23,38.32,60835.0
2022-09-14 13:15:00,38.33,38.38,38.3,38.33,66041.0,38.33,38.38,38.3,38.33,66041.0
2022-09-14 13:20:00,38.34,38.36,38.27,38.27,65769.0,38.34,38.36,38.27,38.27,65769.0
2022-09-14 13:25:00,38.27,38.31,38.25,38.29,65606.0,38.27,38.31,38.25,38.29,65606.0
2022-09-14 13:30:00,38.29,38.32,38.23,38.23,54230.0,38.29,38.32,38.23,38.23,54230.0
2022-09-14 13:35:00,38.23,38.28,38.16,38.17,64564.0,38.23,38.28,38.16,38.17,64564.0
2022-09-14 13:40:00,38.17,38.25,38.16,38.24,49459.0,38.17,38.25,38.16,38.24,49459.0
2022-09-14 13:45:00,38.23,38.25,38.08,38.12,85127.0,38.23,38.25,38.08,38.12,85127.0
2022-09-14 13:50:00,38.12,38.15,38.08,38.1,85999.0,38.12,38.15,38.08,38.1,85999.0
2022-09-14 13:55:00,38.11,38.11,37.95,37.98,122455.0,38.11,38.11,37.95,37.98,122455.0
2022-09-14 14:00:00,37.98,38.08,37.96,38.0,69211.0,37.98,38.08,37.96,38.0,69211.0
2022-09-14 14:05:00,38.0,38.08,37.98,38.05,80866.0,38.0,38.08,37.98,38.05,80866.0
2022-09-14 14:10:00,38.04,38.11,38.01,38.08,43430.0,38.04,38.11,38.01,38.08,43430.0
2022-09-14 14:15:00,38.07,38.15,38.05,38.14,52904.0,38.07,38.15,38.05,38.14,52904.0
2022-09-14 14:20:00,38.15,38.18,38.14,38.17,17990.0,38.15,38.18,38.14,38.17,17990.0
2022-09-14 14:25:00,38.17,38.17,38.12,38.15,24271.0,38.17,38.17,38.12,38.15,24271.0
2022-09-14 14:30:00,38.15,38.23,38.14,38.22,32670.0,38.15,38.23,38.14,38.22,32670.0
2022-09-14 14:35:00,38.23,38.3,38.21,38.29,41733.0,38.23,38.3,38.21,38.29,41733.0
2022-09-14 14:40:00,38.29,38.3,38.23,38.24,28426.0,38.29,38.3,38.23,38.24,28426.0
2022-09-14 14:45:00,38.23,38.28,38.18,38.27,59682.0,38.23,38.28,38.18,38.27,59682.0
2022-09-14 14:50:00,38.26,38.28,38.17,38.18,41241.0,38.26,38.28,38.17,38.18,41241.0
2022-09-14 14:55:00,38.19,38.23,38.12,38.17,35656.0,38.19,38.23,38.12,38.17,35656.0
2022-09-14 15:00:00,38.17,38.24,38.13,38.14,34044.0,38.17,38.24,38.13,38.14,34044.0
2022-09-14 15:05:00,38.15,38.25,38.14,38.25,34928.0,38.15,38.25,38.14,38.25,34928.0
2022-09-14 15:10:00,38.24,38.25,38.13,38.13,39819.0,38.24,38.25,38.13,38.13,39819.0
2022-09-14 15:15:00,38.13,38.13,38.04,38.09,43186.0,38.13,38.13,38.04,38.09,43186.0
2022-09-14 15:20:00,38.09,38.18,38.05,38.16,61848.0,38.09,38.18,38.05,38.16,61848.0
2022-09-14 15:25:00,38.15,38.18,38.08,38.16,42640.0,38.15,38.18,38.08,38.16,42640.0
2022-09-14 15:30:00,38.15,38.17,38.05,38.15,61098.0,38.15,38.17,38.05,38.15,61098.0
2022-09-14 15:35:00,38.16,38.2,38.12,38.19,54624.0,38.16,38.2,38.12,38.19,54624.0
2022-09-14 15:40:00,38.19,38.23,38.15,38.21,59848.0,38.19,38.23,38.15,38.21,59848.0
2022-09-14 15:45:00,38.21,38.29,38.19,38.27,92521.0,38.21,38.29,38.19,38.27,92521.0
2022-09-14 15:50:00,38.27,38.43,38.27,38.41,188917.0,38.27,38.43,38.27,38.41,188917.0
2022-09-14 15:55:00,38.41,38.47,38.35,38.44,205809.0,38.41,38.47,38.35,38.44,205809.0
2022-09-15 09:30:00,38.2,38.74,38.15,38.64,217851.0,38.2,38.74,38.15,38.64,217851.0
2022-09-15 09:35:00,38.62,38.75,38.5,38.61,152380.0,38.62,38.75,38.5,38.61,152380.0
2022-09-15 09:40:00,38.61,38.93,38.54,38.89,194397.0,38.61,38.93,38.54,38.89,194397.0
2022-09-15 09:45:00,38.89,39.03,38.79,39.02,260138.0,38.89,39.03,38.79,39.02,260138.0
2022-09-15 09:50:00,39.04,39.11,38.92,38.95,147139.0,39.04,39.11,38.92,38.95,147139.0
2022-09-15 09:55:00,38.94,39.01,38.9,38.94,71091.0,38.94,39.01,38.9,38.94,71091.0
2022-09-15 10:00:00,38.95,39.07,38.93,39.0,83865.0,38.95,39.07,38.93,39.0,83865.0
2022-09-15 10:05:00,39.01,39.18,39.01,39.12,117545.0,39.01,39.18,39.01,39.12,117545.0
2022-09-15 10:10:00,39.13,39.28,39.12,39.23,140860.0,39.13,39.28,39.12,39.23,140860.0
2022-09-15 10:15:00,39.23,39.33,39.14,39.16,81540.0,39.23,39.33,39.14,39.16,81540.0
2022-09-15 10:20:00,39.15,39.16,38.91,38.94,136766.0,39.15,39.16,38.91,38.94,136766.0
2022-09-15 10:25:00,38.93,38.97,38.87,38.89,82913.0,38.93,38.97,38.87,38.89,82913.0
2022-09-15 10:30:00,38.9,38.98,38.86,38.98,92377.0,38.9,38.98,38.86,38.98,92377.0
2022-09-15 10:35:00,38.99,39.17,38.97,39.17,100092.0,38.99,39.17,38.97,39.17,100092.0
2022-09-15 10:40:00,39.17,39.25,39.12,39.2,68117.0,39.17,39.25,39.12,39.2,68117.0
2022-09-15 10:45:00,39.22,39.25,39.08,39.09,60761.0,39.22,39.25,39.08,39.09,60761.0
2022-09-15 10:50:00,39.07,39.08,38.95,38.97,68225.0,39.07,39.08,38.95,38.97,68225.0
2022-09-15 10:55:00,38.96,38.96,38.79,38.87,90998.0,38.96,38.96,38.79,38.87,90998.0
2022-09-15 11:00:00,38.87,38.91,38.83,38.91,52289.0,38.87,38.91,38.83,38.91,52289.0
2022-09-15 11:05:00,38.91,39.0,38.86,38.92,37378.0,38.91,39.0,38.86,38.92,37378.0
2022-09-15 11:10:00,38.9,38.91,38.72,38.79,62366.0,38.9,38.91,38.72,38.79,62366.0
2022-09-15 11:15:00,38.77,38.9,38.72,38.9,110242.0,38.77,38.9,38.72,38.9,110242.0
2022-09-15 11:20:00,38.89,39.01,38.88,38.98,52354.0,38.89,39.01,38.88,38.98,52354.0
2022-09-15 11:25:00,38.97,39.04,38.97,39.01,32742.0,38.97,39.04,38.97,39.01,32742.0
2022-09-15 11:30:00,39.01,39.05,38.94,38.95,60093.0,39.01,39.05,38.94,38.95,60093.0
2022-09-15 11:35:00,38.94,39.09,38.89,39.0,64047.0,38.94,39.09,38.89,39.0,64047.0
2022-09-15 11:40:00,38.99,39.1,38.98,39.08,36349.0,38.99,39.1,38.98,39.08,36349.0
2022-09-15 11:45:00,39.09,39.11,38.99,39.04,37519.0,39.09,39.11,38.99,39.04,37519.0
2022-09-15 11:50:00,39.04,39.05,38.87,38.88,57504.0,39.04,39.05,38.87,38.88,57504.0
2022-09-15 11:55:00,38.88,38.89,38.76,38.83,41419.0,38.88,38.89,38.76,38.83,41419.0
2022-09-15 12:00:00,38.83,38.89,38.79,38.88,28152.0,38.83,38.89,38.79,38.88,28152.0
2022-09-15 12:05:00,38.87,38.87,38.78,38.82,23260.0,38.87,38.87,38.78,38.82,23260.0
2022-09-15 12:10:00,38.82,38.87,38.79,38.8,38751.0,38.82,38.87,38.79,38.8,38751.0
2022-09-15 12:15:00,38.8,38.91,38.79,38.9,78487.0,38.8,38.91,38.79,38.9,78487.0
2022-09-15 12:20:00,38.89,38.94,38.79,38.89,87547.0,38.89,38.94,38.79,38.89,87547.0
2022-09-15 12:25:00,38.89,38.91,38.74,38.77,64531.0,38.89,38.91,38.74,38.77,64531.0
2022-09-15 12:30:00,38.76,38.86,38.76,38.86,51537.0,38.76,38.86,38.76,38.86,51537.0
2022-09-15 12:35:00,38.87,38.93,38.86,38.93,31202.0,38.87,38.93,38.86,38.93,31202.0
2022-09-15 12:40:00,38.93,38.98,38.93,38.95,52768.0,38.93,38.98,38.93,38.95,52768.0
2022-09-15 12:45:00,38.94,38.95,38.89,38.94,29674.0,38.94,38.95,38.89,38.94,29674.0
2022-09-15 12:50:00,38.94,39.01,38.94,39.01,32462.0,38.94,39.01,38.94,39.01,32462.0
2022-09-15 12:55:00,39.0,39.14,38.99,39.14,47177.0,39.0,39.14,38.99,39.14,47177.0
2022-09-15 13:00:00,39.14,39.29,39.14,39.25,77700.0,39.14,39.29,39.14,39.25,77700.0
2022-09-15 13:05:00,39.24,39.31,39.23,39.28,51145.0,39.24,39.31,39.23,39.28,51145.0
2022-09-15 13:10:00,39.3,39.33,39.26,39.33,73020.0,39.3,39.33,39.26,39.33,73020.0
2022-09-15 13:15:00,39.34,39.47,39.32,39.46,90581.0,39.34,39.47,39.32,39.46,90581.0
2022-09-15 13:20:00,39.47,39.53,39.44,39.51,75646.0,39.47,39.53,39.44,39.51,75646.0
2022-09-15 13:25:00,39.51,39.56,39.49,39.54,77139.0,39.51,39.56,39.49,39.54,77139.0
2022-09-15 13:30:00,39.53,39.6,39.49,39.59,70595.0,39.53,39.6,39.49,39.59,70595.0
2022-09-15 13:35:00,39.59,39.61,39.55,39.59,50132.0,39.59,39.61,39.55,39.59,50132.0
2022-09-15 13:40:00,39.6,39.62,39.54,39.55,60590.0,39.6,39.62,39.54,39.55,60590.0
2022-09-15 13:45:00,39.54,39.55,39.49,39.52,53698.0,39.54,39.55,39.49,39.52,53698.0
2022-09-15 13:50:00,39.52,39.54,39.45,39.53,34363.0,39.52,39.54,39.45,39.53,34363.0
2022-09-15 13:55:00,39.52,39.54,39.46,39.48,38225.0,39.52,39.54,39.46,39.48,38225.0
2022-09-15 14:00:00,39.48,39.49,39.23,39.26,116871.0,39.48,39.49,39.23,39.26,116871.0
2022-09-15 14:05:00,39.26,39.3,39.24,39.29,33434.0,39.26,39.3,39.24,39.29,33434.0
2022-09-15 14:10:00,39.29,39.42,39.28,39.39,119259.0,39.29,39.42,39.28,39.39,119259.0
2022-09-15 14:15:00,39.39,39.49,39.35,39.47,58000.0,39.39,39.49,39.35,39.47,58000.0
2022-09-15 14:20:00,39.47,39.5,39.41,39.49,47482.0,39.47,39.5,39.41,39.49,47482.0
2022-09-15 14:25:00,39.5,39.58,39.47,39.57,72506.0,39.5,39.58,39.47,39.57,72506.0
2022-09-15 14:30:00,39.57,39.63,39.55,39.56,110629.0,39.57,39.63,39.55,39.56,110629.0
2022-09-15 14:35:00,39.55,39.67,39.52,39.59,58775.0,39.55,39.67,39.52,39.59,58775.0
2022-09-15 14:40:00,39.59,39.63,39.54,39.62,84739.0,39.59,39.63,39.54,39.62,84739.0
2022-09-15 14:45:00,39.62,39.62,39.46,39.47,104141.0,39.62,39.62,39.46,39.47,104141.0
2022-09-15 14:50:00,39.47,39.53,39.38,39.49,70865.0,39.47,39.53,39.38,39.49,70865.0
2022-09-15 14:55:00,39.48,39.48,39.38,39.4,31444.0,39.48,39.48,39.38,39.4,31444.0
2022-09-15 15:00:00,39.4,39.43,39.29,39.36,76660.0,39.4,39.43,39.29,39.36,76660.0
2022-09-15 15:05:00,39.37,39.41,39.35,39.37,31349.0,39.37,39.41,39.35,39.37,31349.0
2022-09-15 15:10:00,39.37,39.37,39.25,39.31,51046.0,39.37,39.37,39.25,39.31,51046.0
2022-09-15 15:15:00,39.3,39.33,39.21,39.22,63420.0,39.3,39.33,39.21,39.22,63420.0
2022-09-15 15:20:00,39.22,39.24,39.13,39.23,98885.0,39.22,39.24,39.13,39.23,98885.0
2022-09-15 15:25:00,39.22,39.22,39.07,39.08,79936.0,39.22,39.22,39.07,39.08,79936.0
2022-09-15 15:30:00,39.07,39.12,39.02,39.05,98504.0,39.07,39.12,39.02,39.05,98504.0
2022-09-15 15:35:00,39.04,39.05,38.97,38.98,128973.0,39.04,39.05,38.97,38.98,128973.0
2022-09-15 15:40:00,38.98,38.99,38.86,38.87,176981.0,38.98,38.99,38.86,38.87,176981.0
2022-09-15 15:45:00,38.86,38.93,38.83,38.87,167219.0,38.86,38.93,38.83,38.87,167219.0
2022-09-15 15:50:00,38.88,38.99,38.85,38.91,275412.0,38.88,38.99,38.85,38.91,275412.0
2022-09-15 15:55:00,38.92,38.97,38.89,38.9,330062.0,38.92,38.97,38.89,38.9,330062.0
2022-09-16 09:30:00,37.93,37.99,37.19,37.25,638938.0,37.93,37.99,37.19,37.25,638938.0
2022-09-16 09:35:00,37.23,37.42,37.15,37.38,151784.0,37.23,37.42,37.15,37.38,151784.0
2022-09-16 09:40:00,37.38,37.46,37.28,37.41,178161.0,37.38,37.46,37.28,37.41,178161.0
2022-09-16 09:45:00,37.41,37.44,37.29,37.36,196879.0,37.41,37.44,37.29,37.36,196879.0
2022-09-16 09:50:00,37.36,37.46,37.06,37.11,149410.0,37.36,37.46,37.06,37.11,149410.0
2022-09-16 09:55:00,37.11,37.27,37.09,37.27,83891.0,37.11,37.27,37.09,37.27,83891.0
2022-09-16 10:00:00,37.27,37.43,37.24,37.41,80500.0,37.27,37.43,37.24,37.41,80500.0
2022-09-16 10:05:00,37.41,37.6,37.36,37.39,94372.0,37.41,37.6,37.36,37.39,94372.0
2022-09-16 10:10:00,37.38,37.74,37.37,37.59,108299.0,37.38,37.74,37.37,37.59,108299.0
2022-09-16 10:15:00,37.57,37.71,37.51,37.6,122115.0,37.57,37.71,37.51,37.6,122115.0
2022-09-16 10:20:00,37.59,37.72,37.59,37.72,44062.0,37.59,37.72,37.59,37.72,44062.0
2022-09-16 10:25:00,37.72,37.74,37.57,37.59,32842.0,37.72,37.74,37.57,37.59,32842.0
2022-09-16 10:30:00,37.59,37.77,37.59,37.76,55516.0,37.59,37.77,37.59,37.76,55516.0
2022-09-16 10:35:00,37.77,37.87,37.69,37.76,82489.0,37.77,37.87,37.69,37.76,82489.0
2022-09-16 10:40:00,37.76,37.84,37.74,37.75,39558.0,37.76,37.84,37.74,37.75,39558.0
2022-09-16 10:45:00,37.75,37.86,37.73,37.78,59869.0,37.75,37.86,37.73,37.78,59869.0
2022-09-16 10:50:00,37.78,37.98,37.78,37.87,137037.0,37.78,37.98,37.78,37.87,137037.0
2022-09-16 10:55:00,37.85,37.86,37.78,37.8,98165.0,37.85,37.86,37.78,37.8,98165.0
2022-09-16 11:00:00,37.79,37.85,37.74,37.78,49850.0,37.79,37.85,37.74,37.78,49850.0
2022-09-16 11:05:00,37.78,37.85,37.72,37.73,40180.0,37.78,37.85,37.72,37.73,40180.0
2022-09-16 11:10:00,37.73,37.73,37.63,37.65,29034.0,37.73,37.73,37.63,37.65,29034.0
2022-09-16 11:15:00,37.64,37.81,37.62,37.75,59471.0,37.64,37.81,37.62,37.75,59471.0
2022-09-16 11:20:00,37.75,37.75,37.59,37.59,41389.0,37.75,37.75,37.59,37.59,41389.0
2022-09-16 11:25:00,37.59,37.64,37.57,37.6,43326.0,37.59,37.64,37.57,37.6,43326.0
2022-09-16 11:30:00,37.59,37.66,37.54,37.57,89144.0,37.59,37.66,37.54,37.57,89144.0
2022-09-16 11:35:00,37.57,37.59,37.46,37.51,73531.0,37.57,37.59,37.46,37.51,73531.0
2022-09-16 11:40:00,37.5,37.53,37.41,37.44,57091.0,37.5,37.53,37.41,37.44,57091.0
2022-09-16 11:45:00,37.43,37.52,37.41,37.49,58256.0,37.43,37.52,37.41,37.49,58256.0
2022-09-16 11:50:00,37.49,37.56,37.46,37.51,93289.0,37.49,37.56,37.46,37.51,93289.0
2022-09-16 11:55:00,37.5,37.59,37.49,37.58,37695.0,37.5,37.59,37.49,37.58,37695.0
2022-09-16 12:00:00,37.58,37.6,37.53,37.53,28685.0,37.58,37.6,37.53,37.53,28685.0
2022-09-16 12:05:00,37.54,37.59,37.5,37.51,46537.0,37.54,37.59,37.5,37.51,46537.0
2022-09-16 12:10:00,37.52,37.56,37.46,37.48,24535.0,37.52,37.56,37.46,37.48,24535.0
2022-09-16 12:15:00,37.48,37.52,37.42,37.44,38655.0,37.48,37.52,37.42,37.44,38655.0
2022-09-16 12:20:00,37.43,37.43,37.34,37.34,41090.0,37.43,37.43,37.34,37.34,41090.0
2022-09-16 12:25:00,37.36,37.37,37.26,37.28,32229.0,37.36,37.37,37.26,37.28,32229.0
2022-09-16 12:30:00,37.29,37.33,37.24,37.25,44034.0,37.29,37.33,37.24,37.25,44034.0
2022-09-16 12:35:00,37.25,37.27,37.21,37.23,73733.0,37.25,37.27,37.21,37.23,73733.0
2022-09-16 12:40:00,37.23,37.41,37.23,37.37,75496.0,37.23,37.41,37.23,37.37,75496.0
2022-09-16 12:45:00,37.37,37.45,37.35,37.44,40932.0,37.37,37.45,37.35,37.44,40932.0
2022-09-16 12:50:00,37.43,37.46,37.39,37.43,19326.0,37.43,37.46,37.39,37.43,19326.0
2022-09-16 12:55:00,37.43,37.49,37.41,37.48,45112.0,37.43,37.49,37.41,37.48,45112.0
2022-09-16 13:00:00,37.49,37.52,37.4,37.41,40654.0,37.49,37.52,37.4,37.41,40654.0
2022-09-16 13:05:00,37.41,37.44,37.34,37.37,40111.0,37.41,37.44,37.34,37.37,40111.0
2022-09-16 13:10:00,37.37,37.43,37.37,37.39,38661.0,37.37,37.43,37.37,37.39,38661.0
2022-09-16 13:15:00,37.39,37.47,37.37,37.44,24665.0,37.39,37.47,37.37,37.44,24665.0
2022-09-16 13:20:00,37.44,37.45,37.31,37.34,32181.0,37.44,37.45,37.31,37.34,32181.0
2022-09-16 13:25:00,37.36,37.39,37.33,37.36,27856.0,37.36,37.39,37.33,37.36,27856.0
2022-09-16 13:30:00,37.36,37.48,37.34,37.35,49108.0,37.36,37.48,37.34,37.35,49108.0
2022-09-16 13:35:00,37.34,37.48,37.34,37.45,30834.0,37.34,37.48,37.34,37.45,30834.0
2022-09-16 13:40:00,37.46,37.48,37.42,37.43,19946.0,37.46,37.48,37.42,37.43,19946.0
2022-09-16 13:45:00,37.42,37.43,37.33,37.34,46741.0,37.42,37.43,37.33,37.34,46741.0
2022-09-16 13:50:00,37.34,37.37,37.31,37.34,37535.0,37.34,37.37,37.31,37.34,37535.0
2022-09-16 13:55:00,37.34,37.42,37.34,37.37,72082.0,37.34,37.42,37.34,37.37,72082.0
2022-09-16 14:00:00,37.36,37.38,37.31,37.34,57803.0,37.36,37.38,37.31,37.34,57803.0
2022-09-16 14:05:00,37.34,37.34,37.24,37.29,124404.0,37.34,37.34,37.24,37.29,124404.0
2022-09-16 14:10:00,37.3,37.32,37.25,37.27,47054.0,37.3,37.32,37.25,37.27,47054.0
2022-09-16 14:15:00,37.27,37.28,37.15,37.16,84720.0,37.27,37.28,37.15,37.16,84720.0
2022-09-16 14:20:00,37.16,37.19,37.12,37.18,88383.0,37.16,37.19,37.12,37.18,88383.0
2022-09-16 14:25:00,37.19,37.25,37.15,37.19,156771.0,37.19,37.25,37.15,37.19,156771.0
2022-09-16 14:30:00,37.2,37.31,37.16,37.25,137120.0,37.2,37.31,37.16,37.25,137120.0
2022-09-16 14:35:00,37.25,37.27,37.1,37.12,102920.0,37.25,37.27,37.1,37.12,102920.0
2022-09-16 14:40:00,37.13,37.18,37.1,37.11,81768.0,37.13,37.18,37.1,37.11,81768.0
2022-09-16 14:45:00,37.11,37.2,37.07,37.16,110994.0,37.11,37.2,37.07,37.16,110994.0
2022-09-16 14:50:00,37.15,37.22,37.1,37.2,62026.0,37.15,37.22,37.1,37.2,62026.0
2022-09-16 14:55:00,37.2,37.21,37.07,37.09,75882.0,37.2,37.21,37.07,37.09,75882.0
2022-09-16 15:00:00,37.09,37.24,37.08,37.23,65642.0,37.09,37.24,37.08,37.23,65642.0
2022-09-16 15:05:00,37.23,37.31,37.23,37.26,71227.0,37.23,37.31,37.23,37.26,71227.0
2022-09-16 15:10:00,37.26,37.26,37.14,37.15,196481.0,37.26,37.26,37.14,37.15,196481.0
2022-09-16 15:15:00,37.14,37.19,37.07,37.1,51527.0,37.14,37.19,37.07,37.1,51527.0
2022-09-16 15:20:00,37.1,37.22,37.09,37.16,96188.0,37.1,37.22,37.09,37.16,96188.0
2022-09-16 15:25:00,37.15,37.19,37.07,37.12,56291.0,37.15,37.19,37.07,37.12,56291.0
2022-09-16 15:30:00,37.12,37.13,37.0,37.01,116234.0,37.12,37.13,37.0,37.01,116234.0
2022-09-16 15:35:00,37.01,37.15,37.0,37.15,124888.0,37.01,37.15,37.0,37.15,124888.0
2022-09-16 15:40:00,37.15,37.37,37.14,37.37,272532.0,37.15,37.37,37.14,37.37,272532.0
2022-09-16 15:45:00,37.37,37.38,37.26,37.37,276226.0,37.37,37.38,37.26,37.37,276226.0
2022-09-16 15:50:00,37.37,37.54,37.22,37.41,599332.0,37.37,37.54,37.22,37.41,599332.0
2022-09-16 15:55:00,37.41,37.54,37.4,37.48,744616.0,37.41,37.54,37.4,37.48,744616.0
2022-09-19 09:30:00,37.2,38.07,37.18,38.0,337146.0,37.2,38.07,37.18,38.0,337146.0
2022-09-19 09:35:00,38.04,38.08,37.86,37.93,99314.0,38.04,38.08,37.86,37.93,99314.0
2022-09-19 09:40:00,37.94,38.06,37.85,38.05,95975.0,37.94,38.06,37.85,38.05,95975.0
2022-09-19 09:45:00,38.05,38.16,37.93,38.04,161028.0,38.05,38.16,37.93,38.04,161028.0
2022-09-19 09:50:00,38.05,38.32,38.02,38.28,91969.0,38.05,38.32,38.02,38.28,91969.0
2022-09-19 09:55:00,38.27,38.33,38.24,38.3,64112.0,38.27,38.33,38.24,38.3,64112.0
2022-09-19 10:00:00,38.29,38.41,38.21,38.3,94943.0,38.29,38.41,38.21,38.3,94943.0
2022-09-19 10:05:00,38.29,38.43,38.27,38.32,68310.0,38.29,38.43,38.27,38.32,68310.0
2022-09-19 10:10:00,38.3,38.37,38.21,38.32,68570.0,38.3,38.37,38.21,38.32,68570.0
2022-09-19 10:15:00,38.3,38.44,38.26,38.28,62454.0,38.3,38.44,38.26,38.28,62454.0
2022-09-19 10:20:00,38.28,38.45,38.16,38.45,151102.0,38.28,38.45,38.16,38.45,151102.0
2022-09-19 10:25:00,38.45,38.48,38.39,38.42,77958.0,38.45,38.48,38.39,38.42,77958.0
2022-09-19 10:30:00,38.42,38.42,38.27,38.34,82852.0,38.42,38.42,38.27,38.34,82852.0
2022-09-19 10:35:00,38.35,38.57,38.35,38.48,146077.0,38.35,38.57,38.35,38.48,146077.0
2022-09-19 10:40:00,38.48,38.66,38.48,38.59,169453.0,38.48,38.66,38.48,38.59,169453.0
2022-09-19 10:45:00,38.59,38.69,38.58,38.69,94154.0,38.59,38.69,38.58,38.69,94154.0
2022-09-19 10:50:00,38.68,38.7,38.43,38.43,80113.0,38.68,38.7,38.43,38.43,80113.0
2022-09-19 10:55:00,38.43,38.51,38.41,38.48,77919.0,38.43,38.51,38.41,38.48,77919.0
2022-09-19 11:00:00,38.48,38.6,38.45,38.58,93509.0,38.48,38.6,38.45,38.58,93509.0
2022-09-19 11:05:00,38.57,38.73,38.56,38.7,76307.0,38.57,38.73,38.56,38.7,76307.0
2022-09-19 11:10:00,38.7,38.78,38.68,38.76,59953.0,38.7,38.78,38.68,38.76,59953.0
2022-09-19 11:15:00,38.75,38.91,38.73,38.83,55580.0,38.75,38.91,38.73,38.83,55580.0
2022-09-19 11:20:00,38.82,38.84,38.75,38.77,65680.0,38.82,38.84,38.75,38.77,65680.0
2022-09-19 11:25:00,38.77,38.81,38.73,38.75,64259.0,38.77,38.81,38.73,38.75,64259.0
2022-09-19 11:30:00,38.74,38.81,38.67,38.68,51708.0,38.74,38.81,38.67,38.68,51708.0
2022-09-19 11:35:00,38.69,38.71,38.63,38.68,56549.0,38.69,38.71,38.63,38.68,56549.0
2022-09-19 11:40:00,38.67,38.81,38.66,38.8,77276.0,38.67,38.81,38.66,38.8,77276.0
2022-09-19 11:45:00,38.8,38.95,38.79,38.95,75059.0,38.8,38.95,38.79,38.95,75059.0
2022-09-19 11:50:00,38.95,39.02,38.93,38.99,99488.0,38.95,39.02,38.93,38.99,99488.0
2022-09-19 11:55:00,39.0,39.01,38.78,38.79,173743.0,39.0,39.01,38.78,38.79,173743.0
2022-09-19 12:00:00,38.78,38.85,38.71,38.73,107708.0,38.78,38.85,38.71,38.73,107708.0
2022-09-19 12:05:00,38.73,38.79,38.63,38.79,128262.0,38.73,38.79,38.63,38.79,128262.0
2022-09-19 12:10:00,38.79,38.82,38.71,38.71,88704.0,38.79,38.82,38.71,38.71,88704.0
2022-09-19 12:15:00,38.7,38.7,38.64,38.69,57668.0,38.7,38.7,38.64,38.69,57668.0
2022-09-19 12:20:00,38.68,38.69,38.57,38.61,84301.0,38.68,38.69,38.57,38.61,84301.0
2022-09-19 12:25:00,38.59,38.6,38.5,38.54,42939.0,38.59,38.6,38.5,38.54,42939.0
2022-09-19 12:30:00,38.54,38.56,38.5,38.55,45269.0,38.54,38.56,38.5,38.55,45269.0
2022-09-19 12:35:00,38.55,38.67,38.55,38.64,61901.0,38.55,38.67,38.55,38.64,61901.0
2022-09-19 12:40:00,38.65,38.69,38.59,38.66,41003.0,38.65,38.69,38.59,38.66,41003.0
2022-09-19 12:45:00,38.66,38.68,38.63,38.66,26193.0,38.66,38.68,38.63,38.66,26193.0
2022-09-19 12:50:00,38.66,38.84,38.66,38.83,74166.0,38.66,38.84,38.66,38.83,74166.0
2022-09-19 12:55:00,38.84,38.84,38.76,38.79,67913.0,38.84,38.84,38.76,38.79,67913.0
2022-09-19 13:00:00,38.79,38.84,38.76,38.79,49838.0,38.79,38.84,38.76,38.79,49838.0
2022-09-19 13:05:00,38.79,38.79,38.67,38.69,58016.0,38.79,38.79,38.67,38.69,58016.0
2022-09-19 13:10:00,38.7,38.71,38.6,38.65,37417.0,38.7,38.71,38.6,38.65,37417.0
2022-09-19 13:15:00,38.64,38.71,38.61,38.71,64581.0,38.64,38.71,38.61,38.71,64581.0
2022-09-19 13:20:00,38.71,38.72,38.67,38.72,33558.0,38.71,38.72,38.67,38.72,33558.0
2022-09-19 13:25:00,38.72,38.73,38.7,38.73,28274.0,38.72,38.73,38.7,38.73,28274.0
2022-09-19 13:30:00,38.73,38.74,38.59,38.6,41939.0,38.73,38.74,38.59,38.6,41939.0
2022-09-19 13:35:00,38.59,38.63,38.56,38.61,53542.0,38.59,38.63,38.56,38.61,53542.0
2022-09-19 13:40:00,38.61,38.63,38.58,38.59,21581.0,38.61,38.63,38.58,38.59,21581.0
2022-09-19 13:45:00,38.6,38.62,38.52,38.52,36327.0,38.6,38.62,38.52,38.52,36327.0
2022-09-19 13:50:00,38.52,38.58,38.5,38.56,40743.0,38.52,38.58,38.5,38.56,40743.0
2022-09-19 13:55:00,38.55,38.59,38.55,38.58,38446.0,38.55,38.59,38.55,38.58,38446.0
2022-09-19 14:00:00,38.58,38.61,38.55,38.58,61078.0,38.58,38.61,38.55,38.58,61078.0
2022-09-19 14:05:00,38.57,38.6,38.51,38.58,53033.0,38.57,38.6,38.51,38.58,53033.0
2022-09-19 14:10:00,38.58,38.61,38.54,38.57,27569.0,38.58,38.61,38.54,38.57,27569.0
2022-09-19 14:15:00,38.57,38.64,38.54,38.57,70082.0,38.57,38.64,38.54,38.57,70082.0
2022-09-19 14:20:00,38.58,38.6,38.46,38.48,51043.0,38.58,38.6,38.46,38.48,51043.0
2022-09-19 14:25:00,38.48,38.53,38.46,38.5,27956.0,38.48,38.53,38.46,38.5,27956.0
2022-09-19 14:30:00,38.51,38.61,38.5,38.59,32951.0,38.51,38.61,38.5,38.59,32951.0
2022-09-19 14:35:00,38.6,38.64,38.57,38.59,44525.0,38.6,38.64,38.57,38.59,44525.0
2022-09-19 14:40:00,38.59,38.61,38.56,38.58,42415.0,38.59,38.61,38.56,38.58,42415.0
2022-09-19 14:45:00,38.57,38.58,38.53,38.58,41504.0,38.57,38.58,38.53,38.58,41504.0
2022-09-19 14:50:00,38.58,38.64,38.57,38.6,66233.0,38.58,38.64,38.57,38.6,66233.0
2022-09-19 14:55:00,38.6,38.61,38.52,38.53,58945.0,38.6,38.61,38.52,38.53,58945.0
2022-09-19 15:00:00,38.52,38.63,38.51,38.61,70799.0,38.52,38.63,38.51,38.61,70799.0
2022-09-19 15:05:00,38.61,38.62,38.56,38.61,37335.0,38.61,38.62,38.56,38.61,37335.0
2022-09-19 15:10:00,38.6,38.68,38.56,38.66,84036.0,38.6,38.68,38.56,38.66,84036.0
2022-09-19 15:15:00,38.67,38.72,38.64,38.68,114825.0,38.67,38.72,38.64,38.68,114825.0
2022-09-19 15:20:00,38.69,38.76,38.66,38.72,99089.0,38.69,38.76,38.66,38.72,99089.0
2022-09-19 15:25:00,38.73,38.76,38.68,38.73,89134.0,38.73,38.76,38.68,38.73,89134.0
2022-09-19 15:30:00,38.73,38.77,38.67,38.69,142177.0,38.73,38.77,38.67,38.69,142177.0
2022-09-19 15:35:00,38.68,38.75,38.66,38.72,75749.0,38.68,38.75,38.66,38.72,75749.0
2022-09-19 15:40:00,38.72,38.76,38.66,38.69,124341.0,38.72,38.76,38.66,38.69,124341.0
2022-09-19 15:45:00,38.69,38.72,38.66,38.66,129685.0,38.69,38.72,38.66,38.66,129685.0
2022-09-19 15:50:00,38.67,38.72,38.62,38.68,198236.0,38.67,38.72,38.62,38.68,198236.0
2022-09-19 15:55:00,38.68,38.7,38.62,38.7,295997.0,38.68,38.7,38.62,38.7,295997.0
2022-09-20 09:30:00,38.83,39.0,38.6,38.88,341648.0,38.83,39.0,38.6,38.88,341648.0
2022-09-20 09:35:00,38.87,39.15,38.68,38.81,160536.0,38.87,39.15,38.68,38.81,160536.0
2022-09-20 09:40:00,38.82,39.0,38.79,38.88,191464.0,38.82,39.0,38.79,38.88,191464.0
2022-09-20 09:45:00,38.87,39.04,38.83,38.92,246933.0,38.87,39.04,38.83,38.92,246933.0
2022-09-20 09:50:00,38.91,39.0,38.8,38.99,101968.0,38.91,39.0,38.8,38.99,101968.0
2022-09-20 09:55:00,38.99,39.16,38.99,39.1,75738.0,38.99,39.16,38.99,39.1,75738.0
2022-09-20 10:00:00,39.09,39.33,39.06,39.07,130420.0,39.09,39.33,39.06,39.07,130420.0
2022-09-20 10:05:00,39.06,39.23,39.04,39.19,74262.0,39.06,39.23,39.04,39.19,74262.0
2022-09-20 10:10:00,39.21,39.26,39.13,39.22,93037.0,39.21,39.26,39.13,39.22,93037.0
2022-09-20 10:15:00,39.24,39.25,39.07,39.08,43824.0,39.24,39.25,39.07,39.08,43824.0
2022-09-20 10:20:00,39.07,39.24,39.07,39.13,65991.0,39.07,39.24,39.07,39.13,65991.0
2022-09-20 10:25:00,39.12,39.14,39.0,39.05,62749.0,39.12,39.14,39.0,39.05,62749.0
2022-09-20 10:30:00,39.05,39.09,38.97,39.08,80519.0,39.05,39.09,38.97,39.08,80519.0
2022-09-20 10:35:00,39.07,39.1,38.96,39.0,68181.0,39.07,39.1,38.96,39.0,68181.0
2022-09-20 10:40:00,38.99,39.14,38.97,39.1,63247.0,38.99,39.14,38.97,39.1,63247.0
2022-09-20 10:45:00,39.1,39.16,39.01,39.11,83415.0,39.1,39.16,39.01,39.11,83415.0
2022-09-20 10:50:00,39.11,39.24,39.09,39.21,57003.0,39.11,39.24,39.09,39.21,57003.0
2022-09-20 10:55:00,39.21,39.26,39.15,39.25,140006.0,39.21,39.26,39.15,39.25,140006.0
2022-09-20 11:00:00,39.25,39.27,39.14,39.23,84075.0,39.25,39.27,39.14,39.23,84075.0
2022-09-20 11:05:00,39.23,39.3,39.17,39.25,79164.0,39.23,39.3,39.17,39.25,79164.0
2022-09-20 11:10:00,39.23,39.32,39.21,39.29,38893.0,39.23,39.32,39.21,39.29,38893.0
2022-09-20 11:15:00,39.29,39.31,39.19,39.26,45909.0,39.29,39.31,39.19,39.26,45909.0
2022-09-20 11:20:00,39.25,39.32,39.23,39.24,43997.0,39.25,39.32,39.23,39.24,43997.0
2022-09-20 11:25:00,39.25,39.37,39.24,39.33,83702.0,39.25,39.37,39.24,39.33,83702.0
2022-09-20 11:30:00,39.34,39.39,39.26,39.27,69145.0,39.34,39.39,39.26,39.27,69145.0
2022-09-20 11:35:00,39.28,39.28,39.17,39.2,91333.0,39.28,39.28,39.17,39.2,91333.0
2022-09-20 11:40:00,39.19,39.24,39.14,39.22,67408.0,39.19,39.24,39.14,39.22,67408.0
2022-09-20 11:45:00,39.23,39.28,39.13,39.14,138569.0,39.23,39.28,39.13,39.14,138569.0
2022-09-20 11:50:00,39.13,39.18,39.08,39.15,62961.0,39.13,39.18,39.08,39.15,62961.0
2022-09-20 11:55:00,39.15,39.21,39.13,39.16,93733.0,39.15,39.21,39.13,39.16,93733.0
2022-09-20 12:00:00,39.18,39.25,39.14,39.25,90225.0,39.18,39.25,39.14,39.25,90225.0
2022-09-20 12:05:00,39.25,39.26,39.12,39.15,70411.0,39.25,39.26,39.12,39.15,70411.0
2022-09-20 12:10:00,39.15,39.19,39.11,39.15,47257.0,39.15,39.19,39.11,39.15,47257.0
2022-09-20 12:15:00,39.14,39.17,39.03,39.05,39719.0,39.14,39.17,39.03,39.05,39719.0
2022-09-20 12:20:00,39.05,39.07,38.99,39.02,56506.0,39.05,39.07,38.99,39.02,56506.0
2022-09-20 12:25:00,39.01,39.01,38.89,38.92,71952.0,39.01,39.01,38.89,38.92,71952.0
2022-09-20 12:30:00,38.92,38.93,38.8,38.81,89706.0,38.92,38.93,38.8,38.81,89706.0
2022-09-20 12:35:00,38.81,38.83,38.7,38.73,136142.0,38.81,38.83,38.7,38.73,136142.0
2022-09-20 12:40:00,38.72,38.73,38.58,38.61,178934.0,38.72,38.73,38.58,38.61,178934.0
2022-09-20 12:45:00,38.62,38.74,38.5,38.54,209190.0,38.62,38.74,38.5,38.54,209190.0
2022-09-20 12:50:00,38.53,38.54,38.4,38.43,162537.0,38.53,38.54,38.4,38.43,162537.0
2022-09-20 12:55:00,38.43,38.44,38.35,38.42,148052.0,38.43,38.44,38.35,38.42,148052.0
2022-09-20 13:00:00,38.41,38.42,38.18,38.2,174262.0,38.41,38.42,38.18,38.2,174262.0
2022-09-20 13:05:00,38.2,38.21,38.04,38.13,176317.0,38.2,38.21,38.04,38.13,176317.0
2022-09-20 13:10:00,38.12,38.15,38.06,38.09,155406.0,38.12,38.15,38.06,38.09,155406.0
2022-09-20 13:15:00,38.09,38.09,37.81,37.83,177492.0,38.09,38.09,37.81,37.83,177492.0
2022-09-20 13:20:00,37.83,37.97,37.8,37.94,118989.0,37.83,37.97,37.8,37.94,118989.0
2022-09-20 13:25:00,37.93,37.99,37.77,37.79,124416.0,37.93,37.99,37.77,37.79,124416.0
2022-09-20 13:30:00,37.79,37.79,37.68,37.72,83368.0,37.79,37.79,37.68,37.72,83368.0
2022-09-20 13:35:00,37.71,37.76,37.66,37.73,74949.0,37.71,37.76,37.66,37.73,74949.0
2022-09-20 13:40:00,37.73,37.83,37.69,37.83,68476.0,37.73,37.83,37.69,37.83,68476.0
2022-09-20 13:45:00,37.82,37.85,37.72,37.74,69843.0,37.82,37.85,37.72,37.74,69843.0
2022-09-20 13:50:00,37.73,37.76,37.66,37.69,93684.0,37.73,37.76,37.66,37.69,93684.0
2022-09-20 13:55:00,37.69,37.73,37.62,37.73,88543.0,37.69,37.73,37.62,37.73,88543.0
2022-09-20 14:00:00,37.72,37.88,37.72,37.85,92488.0,37.72,37.88,37.72,37.85,92488.0
2022-09-20 14:05:00,37.86,37.94,37.82,37.91,84601.0,37.86,37.94,37.82,37.91,84601.0
2022-09-20 14:10:00,37.92,37.99,37.85,37.98,59821.0,37.92,37.99,37.85,37.98,59821.0
2022-09-20 14:15:00,37.98,37.98,37.84,37.92,73958.0,37.98,37.98,37.84,37.92,73958.0
2022-09-20 14:20:00,37.92,38.0,37.88,37.97,113370.0,37.92,38.0,37.88,37.97,113370.0
2022-09-20 14:25:00,37.96,37.98,37.9,37.95,40979.0,37.96,37.98,37.9,37.95,40979.0
2022-09-20 14:30:00,37.94,38.0,37.89,37.89,48459.0,37.94,38.0,37.89,37.89,48459.0
2022-09-20 14:35:00,37.88,37.93,37.88,37.91,19964.0,37.88,37.93,37.88,37.91,19964.0
2022-09-20 14:40:00,37.92,37.94,37.84,37.93,52115.0,37.92,37.94,37.84,37.93,52115.0
2022-09-20 14:45:00,37.92,38.07,37.9,38.0,87870.0,37.92,38.07,37.9,38.0,87870.0
2022-09-20 14:50:00,38.0,38.02,37.81,37.85,88110.0,38.0,38.02,37.81,37.85,88110.0
2022-09-20 14:55:00,37.85,37.93,37.84,37.91,48028.0,37.85,37.93,37.84,37.91,48028.0
2022-09-20 15:00:00,37.9,38.04,37.89,37.95,61985.0,37.9,38.04,37.89,37.95,61985.0
2022-09-20 15:05:00,37.96,37.99,37.91,37.98,24164.0,37.96,37.99,37.91,37.98,24164.0
2022-09-20 15:10:00,37.97,38.09,37.97,38.08,43896.0,37.97,38.09,37.97,38.08,43896.0
2022-09-20 15:15:00,38.07,38.21,38.06,38.2,58539.0,38.07,38.21,38.06,38.2,58539.0
2022-09-20 15:20:00,38.2,38.29,38.19,38.23,66298.0,38.2,38.29,38.19,38.23,66298.0
2022-09-20 15:25:00,38.23,38.27,38.2,38.2,98053.0,38.23,38.27,38.2,38.2,98053.0
2022-09-20 15:30:00,38.2,38.27,38.14,38.27,81014.0,38.2,38.27,38.14,38.27,81014.0
2022-09-20 15:35:00,38.27,38.32,38.24,38.3,106713.0,38.27,38.32,38.24,38.3,106713.0
2022-09-20 15:40:00,38.3,38.3,38.22,38.27,79712.0,38.3,38.3,38.22,38.27,79712.0
2022-09-20 15:45:00,38.27,38.38,38.27,38.3,182219.0,38.27,38.38,38.27,38.3,182219.0
2022-09-20 15:50:00,38.3,38.33,38.17,38.23,201810.0,38.3,38.33,38.17,38.23,201810.0
2022-09-20 15:55:00,38.23,38.25,38.14,38.16,272771.0,38.23,38.25,38.14,38.16,272771.0
2022-09-21 09:30:00,37.46,37.55,37.12,37.21,375801.0,37.46,37.55,37.12,37.21,375801.0
2022-09-21 09:35:00,37.23,37.24,36.73,36.91,278572.0,37.23,37.24,36.73,36.91,278572.0
2022-09-21 09:40:00,36.89,36.99,36.72,36.75,245772.0,36.89,36.99,36.72,36.75,245772.0
2022-09-21 09:45:00,36.75,36.77,36.62,36.63,195593.0,36.75,36.77,36.62,36.63,195593.0
2022-09-21 09:50:00,36.63,36.69,36.39,36.45,196815.0,36.63,36.69,36.39,36.45,196815.0
2022-09-21 09:55:00,36.45,36.5,36.21,36.24,255390.0,36.45,36.5,36.21,36.24,255390.0
2022-09-21 10:00:00,36.24,36.33,36.13,36.31,323506.0,36.24,36.33,36.13,36.31,323506.0
2022-09-21 10:05:00,36.32,36.32,36.19,36.26,314567.0,36.32,36.32,36.19,36.26,314567.0
2022-09-21 10:10:00,36.25,36.25,36.1,36.21,347445.0,36.25,36.25,36.1,36.21,347445.0
2022-09-21 10:15:00,36.21,36.29,36.14,36.22,225805.0,36.21,36.29,36.14,36.22,225805.0
2022-09-21 10:20:00,36.23,36.27,36.08,36.23,266190.0,36.23,36.27,36.08,36.23,266190.0
2022-09-21 10:25:00,36.23,36.42,36.14,36.4,217562.0,36.23,36.42,36.14,36.4,217562.0
2022-09-21 10:30:00,36.41,36.59,36.32,36.57,182950.0,36.41,36.59,36.32,36.57,182950.0
2022-09-21 10:35:00,36.56,36.69,36.53,36.55,162436.0,36.56,36.69,36.53,36.55,162436.0
2022-09-21 10:40:00,36.55,36.62,36.33,36.34,163920.0,36.55,36.62,36.33,36.34,163920.0
2022-09-21 10:45:00,36.34,36.39,36.23,36.27,146071.0,36.34,36.39,36.23,36.27,146071.0
2022-09-21 10:50:00,36.27,36.33,36.24,36.31,171167.0,36.27,36.33,36.24,36.31,171167.0
2022-09-21 10:55:00,36.32,36.68,36.32,36.63,130070.0,36.32,36.68,36.32,36.63,130070.0
2022-09-21 11:00:00,36.64,36.67,36.51,36.51,103326.0,36.64,36.67,36.51,36.51,103326.0
2022-09-21 11:05:00,36.51,36.62,36.45,36.52,77445.0,36.51,36.62,36.45,36.52,77445.0
2022-09-21 11:10:00,36.5,36.78,36.49,36.78,100202.0,36.5,36.78,36.49,36.78,100202.0
2022-09-21 11:15:00,36.78,36.8,36.66,36.67,176265.0,36.78,36.8,36.66,36.67,176265.0
2022-09-21 11:20:00,36.68,36.72,36.62,36.67,55101.0,36.68,36.72,36.62,36.67,55101.0
2022-09-21 11:25:00,36.68,36.74,36.61,36.62,110713.0,36.68,36.74,36.61,36.62,110713.0
2022-09-21 11:30:00,36.63,36.88,36.61,36.8,147451.0,36.63,36.88,36.61,36.8,147451.0
2022-09-21 11:35:00,36.8,36.81,36.72,36.72,46863.0,36.8,36.81,36.72,36.72,46863.0
2022-09-21 11:40:00,36.73,36.76,36.68,36.71,41714.0,36.73,36.76,36.68,36.71,41714.0
2022-09-21 11:45:00,36.7,36.74,36.65,36.66,66965.0,36.7,36.74,36.65,36.66,66965.0
2022-09-21 11:50:00,36.66,36.81,36.62,36.79,72591.0,36.66,36.81,36.62,36.79,72591.0
2022-09-21 11:55:00,36.8,36.94,36.78,36.92,87880.0,36.8,36.94,36.78,36.92,87880.0
2022-09-21 12:00:00,36.91,36.96,36.9,36.94,85656.0,36.91,36.96,36.9,36.94,85656.0
2022-09-21 12:05:00,36.95,37.06,36.94,37.05,89608.0,36.95,37.06,36.94,37.05,89608.0
2022-09-21 12:10:00,37.05,37.13,37.03,37.12,62128.0,37.05,37.13,37.03,37.12,62128.0
2022-09-21 12:15:00,37.12,37.24,37.09,37.23,104796.0,37.12,37.24,37.09,37.23,104796.0
2022-09-21 12:20:00,37.23,37.26,37.19,37.23,104539.0,37.23,37.26,37.19,37.23,104539.0
2022-09-21 12:25:00,37.23,37.27,37.13,37.17,104843.0,37.23,37.27,37.13,37.17,104843.0
2022-09-21 12:30:00,37.16,37.18,37.08,37.16,81858.0,37.16,37.18,37.08,37.16,81858.0
2022-09-21 12:35:00,37.17,37.22,37.15,37.19,55283.0,37.17,37.22,37.15,37.19,55283.0
2022-09-21 12:40:00,37.18,37.2,37.14,37.16,42422.0,37.18,37.2,37.14,37.16,42422.0
2022-09-21 12:45:00,37.16,37.18,37.14,37.16,27363.0,37.16,37.18,37.14,37.16,27363.0
2022-09-21 12:50:00,37.16,37.16,36.98,36.99,79408.0,37.16,37.16,36.98,36.99,79408.0
2022-09-21 12:55:00,36.99,37.02,36.94,36.94,31843.0,36.99,37.02,36.94,36.94,31843.0
2022-09-21 13:00:00,36.94,37.01,36.91,37.0,55326.0,36.94,37.01,36.91,37.0,55326.0
2022-09-21 13:05:00,37.0,37.05,36.97,37.01,31935.0,37.0,37.05,36.97,37.01,31935.0
2022-09-21 13:10:00,37.01,37.02,36.95,36.97,20019.0,37.01,37.02,36.95,36.97,20019.0
2022-09-21 13:15:00,36.97,36.98,36.91,36.96,39503.0,36.97,36.98,36.91,36.96,39503.0
2022-09-21 13:20:00,36.97,37.1,36.95,37.09,66515.0,36.97,37.1,36.95,37.09,66515.0
2022-09-21 13:25:00,37.1,37.22,37.09,37.21,63081.0,37.1,37.22,37.09,37.21,63081.0
2022-09-21 13:30:00,37.22,37.22,37.06,37.08,45343.0,37.22,37.22,37.06,37.08,45343.0
2022-09-21 13:35:00,37.08,37.14,37.05,37.06,60957.0,37.08,37.14,37.05,37.06,60957.0
2022-09-21 13:40:00,37.06,37.09,37.03,37.05,28673.0,37.06,37.09,37.03,37.05,28673.0
2022-09-21 13:45:00,37.05,37.07,36.99,37.01,30027.0,37.05,37.07,36.99,37.01,30027.0
2022-09-21 13:50:00,37.0,37.06,37.0,37.02,31405.0,37.0,37.06,37.0,37.02,31405.0
2022-09-21 13:55:00,37.03,37.18,37.03,37.17,75678.0,37.03,37.18,37.03,37.17,75678.0
2022-09-21 14:00:00,37.18,37.19,36.56,36.57,219810.0,37.18,37.19,36.56,36.57,219810.0
2022-09-21 14:05:00,36.55,36.84,36.51,36.76,204263.0,36.55,36.84,36.51,36.76,204263.0
2022-09-21 14:10:00,36.74,36.8,36.55,36.57,129892.0,36.74,36.8,36.55,36.57,129892.0
2022-09-21 14:15:00,36.56,36.67,36.53,36.59,188106.0,36.56,36.67,36.53,36.59,188106.0
2022-09-21 14:20:00,36.59,36.76,36.58,36.75,114016.0,36.59,36.76,36.58,36.75,114016.0
2022-09-21 14:25:00,36.74,36.94,36.71,36.79,203309.0,36.74,36.94,36.71,36.79,203309.0
2022-09-21 14:30:00,36.76,37.25,36.67,37.18,215702.0,36.76,37.25,36.67,37.18,215702.0
2022-09-21 14:35:00,37.18,37.35,37.06,37.18,278446.0,37.18,37.35,37.06,37.18,278446.0
2022-09-21 14:40:00,37.16,37.64,37.1,37.6,232760.0,37.16,37.64,37.1,37.6,232760.0
2022-09-21 14:45:00,37.59,37.74,37.23,37.33,237937.0,37.59,37.74,37.23,37.33,237937.0
2022-09-21 14:50:00,37.34,37.54,37.19,37.5,110083.0,37.34,37.54,37.19,37.5,110083.0
2022-09-21 14:55:00,37.52,37.56,37.35,37.49,109840.0,37.52,37.56,37.35,37.49,109840.0
2022-09-21 15:00:00,37.49,37.54,37.29,37.37,100748.0,37.49,37.54,37.29,37.37,100748.0
2022-09-21 15:05:00,37.36,37.45,37.19,37.21,89638.0,37.36,37.45,37.19,37.21,89638.0
2022-09-21 15:10:00,37.2,37.2,36.81,37.16,175752.0,37.2,37.2,36.81,37.16,175752.0
2022-09-21 15:15:00,37.14,37.24,36.97,37.05,78878.0,37.14,37.24,36.97,37.05,78878.0
2022-09-21 15:20:00,37.05,37.05,36.87,36.9,100056.0,37.05,37.05,36.87,36.9,100056.0
2022-09-21 15:25:00,36.89,36.9,36.66,36.68,120606.0,36.89,36.9,36.66,36.68,120606.0
2022-09-21 15:30:00,36.65,36.66,36.43,36.61,240345.0,36.65,36.66,36.43,36.61,240345.0
2022-09-21 15:35:00,36.6,36.61,36.36,36.38,191158.0,36.6,36.61,36.36,36.38,191158.0
2022-09-21 15:40:00,36.38,36.43,36.28,36.28,264807.0,36.38,36.43,36.28,36.28,264807.0
2022-09-21 15:45:00,36.28,36.28,36.11,36.2,307757.0,36.28,36.28,36.11,36.2,307757.0
2022-09-21 15:50:00,36.19,36.29,36.15,36.29,382781.0,36.19,36.29,36.15,36.29,382781.0
2022-09-21 15:55:00,36.28,36.29,36.1,36.11,686623.0,36.28,36.29,36.1,36.11,686623.0
2022-09-22 09:30:00,36.26,36.3,35.4,35.61,477420.0,36.26,36.3,35.4,35.61,477420.0
2022-09-22 09:35:00,35.59,35.68,35.4,35.44,253857.0,35.59,35.68,35.4,35.44,253857.0
2022-09-22 09:40:00,35.43,35.43,35.14,35.37,188086.0,35.43,35.43,35.14,35.37,188086.0
2022-09-22 09:45:00,35.36,35.43,35.11,35.11,164080.0,35.36,35.43,35.11,35.11,164080.0
2022-09-22 09:50:00,35.11,35.15,34.93,34.93,253507.0,35.11,35.15,34.93,34.93,253507.0
2022-09-22 09:55:00,34.91,35.03,34.85,34.93,155608.0,34.91,35.03,34.85,34.93,155608.0
2022-09-22 10:00:00,34.92,34.98,34.81,34.84,115354.0,34.92,34.98,34.81,34.84,115354.0
2022-09-22 10:05:00,34.84,34.99,34.8,34.86,107219.0,34.84,34.99,34.8,34.86,107219.0
2022-09-22 10:10:00,34.85,35.0,34.77,34.99,128087.0,34.85,35.0,34.77,34.99,128087.0
2022-09-22 10:15:00,35.01,35.1,34.88,34.88,201832.0,35.01,35.1,34.88,34.88,201832.0
2022-09-22 10:20:00,34.88,34.93,34.77,34.78,110782.0,34.88,34.93,34.77,34.78,110782.0
2022-09-22 10:25:00,34.78,34.97,34.76,34.96,89474.0,34.78,34.97,34.76,34.96,89474.0
2022-09-22 10:30:00,34.95,35.13,34.88,34.97,105469.0,34.95,35.13,34.88,34.97,105469.0
2022-09-22 10:35:00,34.97,35.02,34.93,35.01,65516.0,34.97,35.02,34.93,35.01,65516.0
2022-09-22 10:40:00,34.98,35.02,34.81,34.86,84450.0,34.98,35.02,34.81,34.86,84450.0
2022-09-22 10:45:00,34.86,34.94,34.85,34.91,63557.0,34.86,34.94,34.85,34.91,63557.0
2022-09-22 10:50:00,34.9,34.95,34.85,34.91,84449.0,34.9,34.95,34.85,34.91,84449.0
2022-09-22 10:55:00,34.9,35.07,34.89,34.98,63451.0,34.9,35.07,34.89,34.98,63451.0
2022-09-22 11:00:00,34.98,35.01,34.82,34.83,91459.0,34.98,35.01,34.82,34.83,91459.0
2022-09-22 11:05:00,34.83,34.9,34.78,34.87,115264.0,34.83,34.9,34.78,34.87,115264.0
2022-09-22 11:10:00,34.87,34.87,34.74,34.79,166555.0,34.87,34.87,34.74,34.79,166555.0
2022-09-22 11:15:00,34.79,34.79,34.66,34.69,89531.0,34.79,34.79,34.66,34.69,89531.0
2022-09-22 11:20:00,34.68,34.75,34.66,34.71,74381.0,34.68,34.75,34.66,34.71,74381.0
2022-09-22 11:25:00,34.72,34.84,34.71,34.8,90852.0,34.72,34.84,34.71,34.8,90852.0
2022-09-22 11:30:00,34.8,34.89,34.73,34.8,380294.0,34.8,34.89,34.73,34.8,380294.0
2022-09-22 11:35:00,34.8,34.97,34.8,34.9,125765.0,34.8,34.97,34.8,34.9,125765.0
2022-09-22 11:40:00,34.9,34.91,34.71,34.76,107238.0,34.9,34.91,34.71,34.76,107238.0
2022-09-22 11:45:00,34.75,35.0,34.73,35.0,90831.0,34.75,35.0,34.73,35.0,90831.0
2022-09-22 11:50:00,34.99,34.99,34.87,34.9,87476.0,34.99,34.99,34.87,34.9,87476.0
2022-09-22 11:55:00,34.88,34.9,34.68,34.7,63776.0,34.88,34.9,34.68,34.7,63776.0
2022-09-22 12:00:00,34.7,34.8,34.67,34.76,68998.0,34.7,34.8,34.67,34.76,68998.0
2022-09-22 12:05:00,34.76,34.76,34.68,34.7,45982.0,34.76,34.76,34.68,34.7,45982.0
2022-09-22 12:10:00,34.7,34.71,34.54,34.59,148455.0,34.7,34.71,34.54,34.59,148455.0
2022-09-22 12:15:00,34.59,34.59,34.45,34.53,141836.0,34.59,34.59,34.45,34.53,141836.0
2022-09-22 12:20:00,34.52,34.63,34.42,34.61,85557.0,34.52,34.63,34.42,34.61,85557.0
2022-09-22 12:25:00,34.61,34.61,34.51,34.55,61737.0,34.61,34.61,34.51,34.55,61737.0
2022-09-22 12:30:00,34.55,34.55,34.44,34.45,56083.0,34.55,34.55,34.44,34.45,56083.0
2022-09-22 12:35:00,34.45,34.48,34.38,34.41,139059.0,34.45,34.48,34.38,34.41,139059.0
2022-09-22 12:40:00,34.39,34.47,34.37,34.43,65811.0,34.39,34.47,34.37,34.43,65811.0
2022-09-22 12:45:00,34.43,34.54,34.42,34.48,52297.0,34.43,34.54,34.42,34.48,52297.0
2022-09-22 12:50:00,34.47,34.52,34.43,34.45,61284.0,34.47,34.52,34.43,34.45,61284.0
2022-09-22 12:55:00,34.44,34.56,34.4,34.42,105103.0,34.44,34.56,34.4,34.42,105103.0
2022-09-22 13:00:00,34.41,34.43,34.31,34.33,57454.0,34.41,34.43,34.31,34.33,57454.0
2022-09-22 13:05:00,34.33,34.37,34.25,34.29,85454.0,34.33,34.37,34.25,34.29,85454.0
2022-09-22 13:10:00,34.29,34.29,34.23,34.23,55253.0,34.29,34.29,34.23,34.23,55253.0
2022-09-22 13:15:00,34.23,34.26,34.19,34.23,80326.0,34.23,34.26,34.19,34.23,80326.0
2022-09-22 13:20:00,34.23,34.27,34.2,34.2,57229.0,34.23,34.27,34.2,34.2,57229.0
2022-09-22 13:25:00,34.2,34.31,34.2,34.31,67691.0,34.2,34.31,34.2,34.31,67691.0
2022-09-22 13:30:00,34.31,34.39,34.29,34.38,62292.0,34.31,34.39,34.29,34.38,62292.0
2022-09-22 13:35:00,34.39,34.39,34.29,34.3,46380.0,34.39,34.39,34.29,34.3,46380.0
2022-09-22 13:40:00,34.29,34.32,34.22,34.23,73795.0,34.29,34.32,34.22,34.23,73795.0
2022-09-22 13:45:00,34.22,34.3,34.21,34.26,84369.0,34.22,34.3,34.21,34.26,84369.0
2022-09-22 13:50:00,34.27,34.37,34.26,34.35,31252.0,34.27,34.37,34.26,34.35,31252.0
2022-09-22 13:55:00,34.36,34.44,34.29,34.35,78284.0,34.36,34.44,34.29,34.35,78284.0
2022-09-22 14:00:00,34.34,34.36,34.24,34.25,59752.0,34.34,34.36,34.24,34.25,59752.0
2022-09-22 14:05:00,34.26,34.28,34.12,34.15,124801.0,34.26,34.28,34.12,34.15,124801.0
2022-09-22 14:10:00,34.16,34.17,34.06,34.07,85009.0,34.16,34.17,34.06,34.07,85009.0
2022-09-22 14:15:00,34.07,34.16,34.05,34.08,87240.0,34.07,34.16,34.05,34.08,87240.0
2022-09-22 14:20:00,34.08,34.11,34.01,34.03,74458.0,34.08,34.11,34.01,34.03,74458.0
2022-09-22 14:25:00,34.02,34.17,34.02,34.17,97566.0,34.02,34.17,34.02,34.17,97566.0
2022-09-22 14:30:00,34.17,34.29,34.14,34.23,84318.0,34.17,34.29,34.14,34.23,84318.0
2022-09-22 14:35:00,34.24,34.28,34.17,34.26,128676.0,34.24,34.28,34.17,34.26,128676.0
2022-09-22 14:40:00,34.26,34.26,34.17,34.2,77013.0,34.26,34.26,34.17,34.2,77013.0
2022-09-22 14:45:00,34.2,34.2,34.1,34.13,104967.0,34.2,34.2,34.1,34.13,104967.0
2022-09-22 14:50:00,34.13,34.33,34.13,34.25,115010.0,34.13,34.33,34.13,34.25,115010.0
2022-09-22 14:55:00,34.26,34.31,34.23,34.27,45438.0,34.26,34.31,34.23,34.27,45438.0
2022-09-22 15:00:00,34.28,34.41,34.27,34.34,73821.0,34.28,34.41,34.27,34.34,73821.0
2022-09-22 15:05:00,34.34,34.41,34.33,34.39,64245.0,34.34,34.41,34.33,34.39,64245.0
2022-09-22 15:10:00,34.39,34.54,34.36,34.52,119248.0,34.39,34.54,34.36,34.52,119248.0
2022-09-22 15:15:00,34.53,34.53,34.41,34.43,82307.0,34.53,34.53,34.41,34.43,82307.0
2022-09-22 15:20:00,34.44,34.44,34.38,34.4,64285.0,34.44,34.44,34.38,34.4,64285.0
2022-09-22 15:25:00,34.4,34.46,34.38,34.45,96514.0,34.4,34.46,34.38,34.45,96514.0
2022-09-22 15:30:00,34.46,34.52,34.44,34.51,116735.0,34.46,34.52,34.44,34.51,116735.0
2022-09-22 15:35:00,34.51,34.51,34.41,34.41,125972.0,34.51,34.51,34.41,34.41,125972.0
2022-09-22 15:40:00,34.42,34.46,34.39,34.45,141988.0,34.42,34.46,34.39,34.45,141988.0
2022-09-22 15:45:00,34.46,34.68,34.45,34.68,301077.0,34.46,34.68,34.45,34.68,301077.0
2022-09-22 15:50:00,34.68,34.68,34.51,34.57,413231.0,34.68,34.68,34.51,34.57,413231.0
2022-09-22 15:55:00,34.58,34.61,34.43,34.45,660224.0,34.58,34.61,34.43,34.45,660224.0
2022-09-23 09:30:00,33.59,33.92,33.53,33.66,333782.0,33.59,33.92,33.53,33.66,333782.0
2022-09-23 09:35:00,33.68,33.75,33.33,33.38,230925.0,33.68,33.75,33.33,33.38,230925.0
2022-09-23 09:40:00,33.38,33.49,33.27,33.4,223524.0,33.38,33.49,33.27,33.4,223524.0
2022-09-23 09:45:00,33.38,33.45,33.11,33.14,268319.0,33.38,33.45,33.11,33.14,268319.0
2022-09-23 09:50:00,33.14,33.25,33.02,33.1,170753.0,33.14,33.25,33.02,33.1,170753.0
2022-09-23 09:55:00,33.07,33.13,32.89,32.92,294827.0,33.07,33.13,32.89,32.92,294827.0
2022-09-23 10:00:00,32.91,33.02,32.85,33.01,182008.0,32.91,33.02,32.85,33.01,182008.0
2022-09-23 10:05:00,33.01,33.13,32.91,33.11,186129.0,33.01,33.13,32.91,33.11,186129.0
2022-09-23 10:10:00,33.09,33.15,32.93,32.93,187639.0,33.09,33.15,32.93,32.93,187639.0
2022-09-23 10:15:00,32.93,32.97,32.79,32.81,170394.0,32.93,32.97,32.79,32.81,170394.0
2022-09-23 10:20:00,32.81,32.82,32.7,32.74,160594.0,32.81,32.82,32.7,32.74,160594.0
2022-09-23 10:25:00,32.74,32.96,32.7,32.96,128725.0,32.74,32.96,32.7,32.96,128725.0
2022-09-23 10:30:00,32.96,32.96,32.82,32.84,127638.0,32.96,32.96,32.82,32.84,127638.0
2022-09-23 10:35:00,32.85,32.88,32.66,32.67,156653.0,32.85,32.88,32.66,32.67,156653.0
2022-09-23 10:40:00,32.67,32.71,32.59,32.65,142008.0,32.67,32.71,32.59,32.65,142008.0
2022-09-23 10:45:00,32.66,32.7,32.57,32.59,209380.0,32.66,32.7,32.57,32.59,209380.0
2022-09-23 10:50:00,32.6,32.6,32.39,32.44,256573.0,32.6,32.6,32.39,32.44,256573.0
2022-09-23 10:55:00,32.44,32.47,32.34,32.35,155951.0,32.44,32.47,32.34,32.35,155951.0
2022-09-23 11:00:00,32.34,32.61,32.34,32.59,185227.0,32.34,32.61,32.34,32.59,185227.0
2022-09-23 11:05:00,32.58,32.81,32.54,32.74,334060.0,32.58,32.81,32.54,32.74,334060.0
2022-09-23 11:10:00,32.73,32.77,32.67,32.68,116899.0,32.73,32.77,32.67,32.68,116899.0
2022-09-23 11:15:00,32.68,32.88,32.66,32.87,154494.0,32.68,32.88,32.66,32.87,154494.0
2022-09-23 11:20:00,32.86,32.96,32.8,32.93,121139.0,32.86,32.96,32.8,32.93,121139.0
2022-09-23 11:25:00,32.94,32.96,32.82,32.84,103848.0,32.94,32.96,32.82,32.84,103848.0
2022-09-23 11:30:00,32.87,33.08,32.86,33.05,167070.0,32.87,33.08,32.86,33.05,167070.0
2022-09-23 11:35:00,33.05,33.05,32.81,32.83,91228.0,33.05,33.05,32.81,32.83,91228.0
2022-09-23 11:40:00,32.83,32.83,32.67,32.69,165441.0,32.83,32.83,32.67,32.69,165441.0
2022-09-23 11:45:00,32.69,32.7,32.61,32.66,132071.0,32.69,32.7,32.61,32.66,132071.0
2022-09-23 11:50:00,32.66,32.71,32.61,32.64,108928.0,32.66,32.71,32.61,32.64,108928.0
2022-09-23 11:55:00,32.64,32.7,32.61,32.68,71309.0,32.64,32.7,32.61,32.68,71309.0
2022-09-23 12:00:00,32.66,32.67,32.5,32.52,115665.0,32.66,32.67,32.5,32.52,115665.0
2022-09-23 12:05:00,32.52,32.55,32.42,32.45,144790.0,32.52,32.55,32.42,32.45,144790.0
2022-09-23 12:10:00,32.45,32.54,32.43,32.45,121417.0,32.45,32.54,32.43,32.45,121417.0
2022-09-23 12:15:00,32.45,32.53,32.44,32.51,69663.0,32.45,32.53,32.44,32.51,69663.0
2022-09-23 12:20:00,32.51,32.51,32.36,32.41,88707.0,32.51,32.51,32.36,32.41,88707.0
2022-09-23 12:25:00,32.41,32.44,32.37,32.38,49178.0,32.41,32.44,32.37,32.38,49178.0
2022-09-23 12:30:00,32.39,32.42,32.31,32.39,82616.0,32.39,32.42,32.31,32.39,82616.0
2022-09-23 12:35:00,32.38,32.47,32.37,32.43,67839.0,32.38,32.47,32.37,32.43,67839.0
2022-09-23 12:40:00,32.43,32.45,32.31,32.32,68706.0,32.43,32.45,32.31,32.32,68706.0
2022-09-23 12:45:00,32.3,32.47,32.27,32.47,111768.0,32.3,32.47,32.27,32.47,111768.0
2022-09-23 12:50:00,32.48,32.64,32.45,32.64,176215.0,32.48,32.64,32.45,32.64,176215.0
2022-09-23 12:55:00,32.64,32.65,32.53,32.64,114513.0,32.64,32.65,32.53,32.64,114513.0
2022-09-23 13:00:00,32.64,32.73,32.61,32.67,112547.0,32.64,32.73,32.61,32.67,112547.0
2022-09-23 13:05:00,32.66,32.79,32.64,32.77,156519.0,32.66,32.79,32.64,32.77,156519.0
2022-09-23 13:10:00,32.79,32.81,32.62,32.63,100048.0,32.79,32.81,32.62,32.63,100048.0
2022-09-23 13:15:00,32.63,32.82,32.62,32.82,121628.0,32.63,32.82,32.62,32.82,121628.0
2022-09-23 13:20:00,32.81,32.85,32.69,32.71,75176.0,32.81,32.85,32.69,32.71,75176.0
2022-09-23 13:25:00,32.7,32.7,32.61,32.62,70487.0,32.7,32.7,32.61,32.62,70487.0
2022-09-23 13:30:00,32.62,32.72,32.61,32.7,88445.0,32.62,32.72,32.61,32.7,88445.0
2022-09-23 13:35:00,32.69,32.78,32.67,32.72,116410.0,32.69,32.78,32.67,32.72,116410.0
2022-09-23 13:40:00,32.73,32.73,32.6,32.69,101709.0,32.73,32.73,32.6,32.69,101709.0
2022-09-23 13:45:00,32.69,32.81,32.66,32.77,75153.0,32.69,32.81,32.66,32.77,75153.0
2022-09-23 13:50:00,32.77,32.77,32.69,32.72,67614.0,32.77,32.77,32.69,32.72,67614.0
2022-09-23 13:55:00,32.72,32.78,32.67,32.77,56957.0,32.72,32.78,32.67,32.77,56957.0
2022-09-23 14:00:00,32.76,32.8,32.69,32.8,65128.0,32.76,32.8,32.69,32.8,65128.0
2022-09-23 14:05:00,32.79,32.82,32.63,32.63,83686.0,32.79,32.82,32.63,32.63,83686.0
2022-09-23 14:10:00,32.64,32.67,32.56,32.59,71525.0,32.64,32.67,32.56,32.59,71525.0
2022-09-23 14:15:00,32.57,32.59,32.48,32.48,100680.0,32.57,32.59,32.48,32.48,100680.0
2022-09-23 14:20:00,32.48,32.59,32.45,32.57,58242.0,32.48,32.59,32.45,32.57,58242.0
2022-09-23 14:25:00,32.58,32.66,32.58,32.63,58890.0,32.58,32.66,32.58,32.63,58890.0
2022-09-23 14:30:00,32.63,32.64,32.52,32.57,76638.0,32.63,32.64,32.52,32.57,76638.0
2022-09-23 14:35:00,32.57,32.57,32.49,32.54,49776.0,32.57,32.57,32.49,32.54,49776.0
2022-09-23 14:40:00,32.53,32.55,32.48,32.54,64206.0,32.53,32.55,32.48,32.54,64206.0
2022-09-23 14:45:00,32.53,32.57,32.5,32.52,65832.0,32.53,32.57,32.5,32.52,65832.0
2022-09-23 14:50:00,32.51,32.57,32.5,32.52,52373.0,32.51,32.57,32.5,32.52,52373.0
2022-09-23 14:55:00,32.52,32.52,32.41,32.45,90003.0,32.52,32.52,32.41,32.45,90003.0
2022-09-23 15:00:00,32.46,32.7,32.46,32.68,125101.0,32.46,32.7,32.46,32.68,125101.0
2022-09-23 15:05:00,32.69,32.79,32.62,32.75,157968.0,32.69,32.79,32.62,32.75,157968.0
2022-09-23 15:10:00,32.77,32.78,32.67,32.69,107382.0,32.77,32.78,32.67,32.69,107382.0
2022-09-23 15:15:00,32.7,32.79,32.69,32.75,89510.0,32.7,32.79,32.69,32.75,89510.0
2022-09-23 15:20:00,32.74,32.8,32.71,32.76,92089.0,32.74,32.8,32.71,32.76,92089.0
2022-09-23 15:25:00,32.77,32.85,32.73,32.84,78609.0,32.77,32.85,32.73,32.84,78609.0
2022-09-23 15:30:00,32.85,32.9,32.83,32.85,153458.0,32.85,32.9,32.83,32.85,153458.0
2022-09-23 15:35:00,32.86,32.9,32.78,32.9,101075.0,32.86,32.9,32.78,32.9,101075.0
2022-09-23 15:40:00,32.89,33.05,32.84,33.04,222424.0,32.89,33.05,32.84,33.04,222424.0
2022-09-23 15:45:00,33.04,33.07,32.91,32.91,155748.0,33.04,33.07,32.91,32.91,155748.0
2022-09-23 15:50:00,32.91,33.02,32.84,33.01,283906.0,32.91,33.02,32.84,33.01,283906.0
2022-09-23 15:55:00,33.01,33.09,32.92,33.07,453119.0,33.01,33.09,32.92,33.07,453119.0
2022-09-26 09:30:00,32.84,33.11,32.7,33.06,269960.0,32.84,33.11,32.7,33.06,269960.0
2022-09-26 09:35:00,33.05,33.09,32.84,32.91,111399.0,33.05,33.09,32.84,32.91,111399.0
2022-09-26 09:40:00,32.91,32.99,32.54,32.59,218770.0,32.91,32.99,32.54,32.59,218770.0
2022-09-26 09:45:00,32.6,32.89,32.55,32.83,116402.0,32.6,32.89,32.55,32.83,116402.0
2022-09-26 09:50:00,32.85,33.05,32.75,33.02,125766.0,32.85,33.05,32.75,33.02,125766.0
2022-09-26 09:55:00,33.01,33.18,32.98,33.11,146999.0,33.01,33.18,32.98,33.11,146999.0
2022-09-26 10:00:00,33.11,33.17,32.84,32.91,187953.0,33.11,33.17,32.84,32.91,187953.0
2022-09-26 10:05:00,32.91,32.98,32.83,32.85,85266.0,32.91,32.98,32.83,32.85,85266.0
2022-09-26 10:10:00,32.84,33.1,32.72,33.07,161815.0,32.84,33.1,32.72,33.07,161815.0
2022-09-26 10:15:00,33.09,33.18,33.07,33.15,115393.0,33.09,33.18,33.07,33.15,115393.0
2022-09-26 10:20:00,33.15,33.21,33.04,33.09,120930.0,33.15,33.21,33.04,33.09,120930.0
2022-09-26 10:25:00,33.08,33.12,32.86,32.93,87311.0,33.08,33.12,32.86,32.93,87311.0
2022-09-26 10:30:00,32.93,32.93,32.63,32.66,116172.0,32.93,32.93,32.63,32.66,116172.0
2022-09-26 10:35:00,32.64,32.81,32.64,32.8,104640.0,32.64,32.81,32.64,32.8,104640.0
2022-09-26 10:40:00,32.79,32.8,32.64,32.73,75534.0,32.79,32.8,32.64,32.73,75534.0
2022-09-26 10:45:00,32.73,32.74,32.54,32.64,99751.0,32.73,32.74,32.54,32.64,99751.0
2022-09-26 10:50:00,32.63,32.65,32.51,32.6,71854.0,32.63,32.65,32.51,32.6,71854.0
2022-09-26 10:55:00,32.6,32.65,32.49,32.61,162769.0,32.6,32.65,32.49,32.61,162769.0
2022-09-26 11:00:00,32.6,32.62,32.54,32.57,97718.0,32.6,32.62,32.54,32.57,97718.0
2022-09-26 11:05:00,32.57,32.57,32.41,32.43,124095.0,32.57,32.57,32.41,32.43,124095.0
2022-09-26 11:10:00,32.42,32.5,32.39,32.48,72724.0,32.42,32.5,32.39,32.48,72724.0
2022-09-26 11:15:00,32.49,32.5,32.37,32.37,63745.0,32.49,32.5,32.37,32.37,63745.0
2022-09-26 11:20:00,32.37,32.39,32.31,32.38,79407.0,32.37,32.39,32.31,32.38,79407.0
2022-09-26 11:25:00,32.36,32.36,32.25,32.29,122354.0,32.36,32.36,32.25,32.29,122354.0
2022-09-26 11:30:00,32.29,32.34,32.28,32.32,89137.0,32.29,32.34,32.28,32.32,89137.0
2022-09-26 11:35:00,32.32,32.4,32.29,32.34,61372.0,32.32,32.4,32.29,32.34,61372.0
2022-09-26 11:40:00,32.34,32.46,32.28,32.28,80895.0,32.34,32.46,32.28,32.28,80895.0
2022-09-26 11:45:00,32.27,32.31,32.23,32.3,78520.0,32.27,32.31,32.23,32.3,78520.0
2022-09-26 11:50:00,32.29,32.34,32.23,32.32,83850.0,32.29,32.34,32.23,32.32,83850.0
2022-09-26 11:55:00,32.33,32.38,32.3,32.32,53858.0,32.33,32.38,32.3,32.32,53858.0
2022-09-26 12:00:00,32.31,32.31,32.18,32.2,60327.0,32.31,32.31,32.18,32.2,60327.0
2022-09-26 12:05:00,32.19,32.23,32.15,32.21,54432.0,32.19,32.23,32.15,32.21,54432.0
2022-09-26 12:10:00,32.21,32.33,32.19,32.3,88575.0,32.21,32.33,32.19,32.3,88575.0
2022-09-26 12:15:00,32.3,32.42,32.29,32.38,62808.0,32.3,32.42,32.29,32.38,62808.0
2022-09-26 12:20:00,32.38,32.38,32.22,32.22,62632.0,32.38,32.38,32.22,32.22,62632.0
2022-09-26 12:25:00,32.2,32.25,32.16,32.19,119460.0,32.2,32.25,32.16,32.19,119460.0
2022-09-26 12:30:00,32.19,32.2,32.06,32.07,95185.0,32.19,32.2,32.06,32.07,95185.0
2022-09-26 12:35:00,32.07,32.12,32.03,32.07,79876.0,32.07,32.12,32.03,32.07,79876.0
2022-09-26 12:40:00,32.08,32.1,32.01,32.02,69398.0,32.08,32.1,32.01,32.02,69398.0
2022-09-26 12:45:00,32.02,32.17,32.01,32.14,98760.0,32.02,32.17,32.01,32.14,98760.0
2022-09-26 12:50:00,32.15,32.23,32.14,32.23,79713.0,32.15,32.23,32.14,32.23,79713.0
2022-09-26 12:55:00,32.23,32.27,32.21,32.22,64025.0,32.23,32.27,32.21,32.22,64025.0
2022-09-26 13:00:00,32.21,32.23,32.12,32.12,50281.0,32.21,32.23,32.12,32.12,50281.0
2022-09-26 13:05:00,32.13,32.15,32.08,32.11,32670.0,32.13,32.15,32.08,32.11,32670.0
2022-09-26 13:10:00,32.1,32.12,32.05,32.08,83446.0,32.1,32.12,32.05,32.08,83446.0
2022-09-26 13:15:00,32.08,32.1,32.03,32.05,53754.0,32.08,32.1,32.03,32.05,53754.0
2022-09-26 13:20:00,32.04,32.08,31.99,32.01,175911.0,32.04,32.08,31.99,32.01,175911.0
2022-09-26 13:25:00,32.01,32.05,31.93,32.04,79933.0,32.01,32.05,31.93,32.04,79933.0
2022-09-26 13:30:00,32.03,32.15,32.02,32.09,135660.0,32.03,32.15,32.02,32.09,135660.0
2022-09-26 13:35:00,32.09,32.19,32.08,32.15,60788.0,32.09,32.19,32.08,32.15,60788.0
2022-09-26 13:40:00,32.14,32.15,32.01,32.03,40386.0,32.14,32.15,32.01,32.03,40386.0
2022-09-26 13:45:00,32.02,32.13,32.02,32.07,70844.0,32.02,32.13,32.02,32.07,70844.0
2022-09-26 13:50:00,32.07,32.16,32.06,32.11,65971.0,32.07,32.16,32.06,32.11,65971.0
2022-09-26 13:55:00,32.1,32.11,31.98,32.0,100315.0,32.1,32.11,31.98,32.0,100315.0
2022-09-26 14:00:00,32.0,32.12,31.99,32.1,135715.0,32.0,32.12,31.99,32.1,135715.0
2022-09-26 14:05:00,32.11,32.11,32.01,32.05,45753.0,32.11,32.11,32.01,32.05,45753.0
2022-09-26 14:10:00,32.05,32.05,31.99,32.02,74894.0,32.05,32.05,31.99,32.02,74894.0
2022-09-26 14:15:00,32.02,32.02,31.92,31.96,64872.0,32.02,32.02,31.92,31.96,64872.0
2022-09-26 14:20:00,31.95,32.0,31.91,31.95,67032.0,31.95,32.0,31.91,31.95,67032.0
2022-09-26 14:25:00,31.96,31.97,31.87,31.87,89515.0,31.96,31.97,31.87,31.87,89515.0
2022-09-26 14:30:00,31.87,31.96,31.86,31.89,120135.0,31.87,31.96,31.86,31.89,120135.0
2022-09-26 14:35:00,31.89,31.89,31.8,31.85,76265.0,31.89,31.89,31.8,31.85,76265.0
2022-09-26 14:40:00,31.85,31.91,31.83,31.9,69209.0,31.85,31.91,31.83,31.9,69209.0
2022-09-26 14:45:00,31.9,32.09,31.88,32.06,94451.0,31.9,32.09,31.88,32.06,94451.0
2022-09-26 14:50:00,32.05,32.12,31.99,32.12,130318.0,32.05,32.12,31.99,32.12,130318.0
2022-09-26 14:55:00,32.12,32.17,32.11,32.13,289252.0,32.12,32.17,32.11,32.13,289252.0
2022-09-26 15:00:00,32.13,32.18,32.09,32.11,59809.0,32.13,32.18,32.09,32.11,59809.0
2022-09-26 15:05:00,32.11,32.17,32.06,32.15,73729.0,32.11,32.17,32.06,32.15,73729.0
2022-09-26 15:10:00,32.14,32.19,32.1,32.14,79769.0,32.14,32.19,32.1,32.14,79769.0
2022-09-26 15:15:00,32.14,32.18,32.05,32.12,96220.0,32.14,32.18,32.05,32.12,96220.0
2022-09-26 15:20:00,32.11,32.13,32.0,32.02,93223.0,32.11,32.13,32.0,32.02,93223.0
2022-09-26 15:25:00,32.01,32.13,32.0,32.07,117039.0,32.01,32.13,32.0,32.07,117039.0
2022-09-26 15:30:00,32.07,32.08,31.95,31.96,131990.0,32.07,32.08,31.95,31.96,131990.0
2022-09-26 15:35:00,31.97,32.03,31.92,31.96,115881.0,31.97,32.03,31.92,31.96,115881.0
2022-09-26 15:40:00,31.95,32.02,31.89,32.01,165346.0,31.95,32.02,31.89,32.01,165346.0
2022-09-26 15:45:00,32.01,32.1,31.99,32.09,245679.0,32.01,32.1,31.99,32.09,245679.0
2022-09-26 15:50:00,32.09,32.15,31.99,32.05,277460.0,32.09,32.15,31.99,32.05,277460.0
2022-09-26 15:55:00,32.05,32.06,31.85,31.9,645714.0,32.05,32.06,31.85,31.9,645714.0
2022-09-27 09:30:00,32.66,32.71,32.33,32.66,311644.0,32.66,32.71,32.33,32.66,311644.0
2022-09-27 09:35:00,32.67,32.78,32.53,32.75,242928.0,32.67,32.78,32.53,32.75,242928.0
2022-09-27 09:40:00,32.77,32.93,32.75,32.8,320441.0,32.77,32.93,32.75,32.8,320441.0
2022-09-27 09:45:00,32.79,32.84,32.43,32.45,362426.0,32.79,32.84,32.43,32.45,362426.0
2022-09-27 09:50:00,32.45,32.83,32.44,32.83,135311.0,32.45,32.83,32.44,32.83,135311.0
2022-09-27 09:55:00,32.84,33.14,32.76,33.05,403359.0,32.84,33.14,32.76,33.05,403359.0
2022-09-27 10:00:00,33.06,33.08,32.73,32.89,223853.0,33.06,33.08,32.73,32.89,223853.0
2022-09-27 10:05:00,32.89,32.92,32.54,32.54,138240.0,32.89,32.92,32.54,32.54,138240.0
2022-09-27 10:10:00,32.54,32.69,32.53,32.66,135536.0,32.54,32.69,32.53,32.66,135536.0
2022-09-27 10:15:00,32.65,32.71,32.54,32.62,140631.0,32.65,32.71,32.54,32.62,140631.0
2022-09-27 10:20:00,32.63,32.79,32.58,32.79,180825.0,32.63,32.79,32.58,32.79,180825.0
2022-09-27 10:25:00,32.79,32.93,32.74,32.76,194877.0,32.79,32.93,32.74,32.76,194877.0
2022-09-27 10:30:00,32.78,33.14,32.78,33.12,200858.0,32.78,33.14,32.78,33.12,200858.0
2022-09-27 10:35:00,33.12,33.21,33.06,33.11,203552.0,33.12,33.21,33.06,33.11,203552.0
2022-09-27 10:40:00,33.1,33.22,33.07,33.2,136913.0,33.1,33.22,33.07,33.2,136913.0
2022-09-27 10:45:00,33.18,33.23,33.1,33.16,182925.0,33.18,33.23,33.1,33.16,182925.0
2022-09-27 10:50:00,33.14,33.19,33.04,33.16,104002.0,33.14,33.19,33.04,33.16,104002.0
2022-09-27 10:55:00,33.16,33.25,33.13,33.18,136628.0,33.16,33.25,33.13,33.18,136628.0
2022-09-27 11:00:00,33.19,33.22,33.02,33.07,110953.0,33.19,33.22,33.02,33.07,110953.0
2022-09-27 11:05:00,33.07,33.11,33.0,33.07,84623.0,33.07,33.11,33.0,33.07,84623.0
2022-09-27 11:10:00,33.08,33.1,32.99,33.01,70422.0,33.08,33.1,32.99,33.01,70422.0
2022-09-27 11:15:00,33.02,33.04,32.95,33.02,74837.0,33.02,33.04,32.95,33.02,74837.0
2022-09-27 11:20:00,33.02,33.07,32.83,32.87,103306.0,33.02,33.07,32.83,32.87,103306.0
2022-09-27 11:25:00,32.87,32.87,32.66,32.7,117419.0,32.87,32.87,32.66,32.7,117419.0
2022-09-27 11:30:00,32.69,32.79,32.65,32.75,75277.0,32.69,32.79,32.65,32.75,75277.0
2022-09-27 11:35:00,32.75,32.75,32.68,32.71,51799.0,32.75,32.75,32.68,32.71,51799.0
2022-09-27 11:40:00,32.7,32.7,32.52,32.53,182394.0,32.7,32.7,32.52,32.53,182394.0
2022-09-27 11:45:00,32.52,32.61,32.51,32.61,42302.0,32.52,32.61,32.51,32.61,42302.0
2022-09-27 11:50:00,32.61,32.71,32.57,32.59,48949.0,32.61,32.71,32.57,32.59,48949.0
2022-09-27 11:55:00,32.6,32.62,32.47,32.47,72099.0,32.6,32.62,32.47,32.47,72099.0
2022-09-27 12:00:00,32.46,32.46,32.33,32.41,108063.0,32.46,32.46,32.33,32.41,108063.0
2022-09-27 12:05:00,32.4,32.4,32.26,32.31,81918.0,32.4,32.4,32.26,32.31,81918.0
2022-09-27 12:10:00,32.3,32.33,32.18,32.23,70936.0,32.3,32.33,32.18,32.23,70936.0
2022-09-27 12:15:00,32.23,32.23,32.03,32.05,80074.0,32.23,32.23,32.03,32.05,80074.0
2022-09-27 12:20:00,32.05,32.09,32.0,32.05,195446.0,32.05,32.09,32.0,32.05,195446.0
2022-09-27 12:25:00,32.05,32.16,32.05,32.11,81664.0,32.05,32.16,32.05,32.11,81664.0
2022-09-27 12:30:00,32.11,32.21,32.1,32.21,75984.0,32.11,32.21,32.1,32.21,75984.0
2022-09-27 12:35:00,32.2,32.23,32.09,32.12,63031.0,32.2,32.23,32.09,32.12,63031.0
2022-09-27 12:40:00,32.11,32.12,32.05,32.08,47335.0,32.11,32.12,32.05,32.08,47335.0
2022-09-27 12:45:00,32.07,32.15,32.03,32.11,67829.0,32.07,32.15,32.03,32.11,67829.0
2022-09-27 12:50:00,32.12,32.17,31.99,32.17,136842.0,32.12,32.17,31.99,32.17,136842.0
2022-09-27 12:55:00,32.17,32.22,32.13,32.16,82238.0,32.17,32.22,32.13,32.16,82238.0
2022-09-27 13:00:00,32.15,32.15,31.95,31.98,139430.0,32.15,32.15,31.95,31.98,139430.0
2022-09-27 13:05:00,31.99,32.11,31.98,32.02,101328.0,31.99,32.11,31.98,32.02,101328.0
2022-09-27 13:10:00,32.01,32.07,31.96,32.06,78344.0,32.01,32.07,31.96,32.06,78344.0
2022-09-27 13:15:00,32.05,32.16,32.04,32.14,81062.0,32.05,32.16,32.04,32.14,81062.0
2022-09-27 13:20:00,32.15,32.16,32.04,32.04,53529.0,32.15,32.16,32.04,32.04,53529.0
2022-09-27 13:25:00,32.04,32.09,32.0,32.0,78289.0,32.04,32.09,32.0,32.0,78289.0
2022-09-27 13:30:00,31.99,32.07,31.96,32.02,67094.0,31.99,32.07,31.96,32.02,67094.0
2022-09-27 13:35:00,32.04,32.06,31.96,31.98,63362.0,32.04,32.06,31.96,31.98,63362.0
2022-09-27 13:40:00,31.97,31.99,31.91,31.95,95090.0,31.97,31.99,31.91,31.95,95090.0
2022-09-27 13:45:00,31.94,32.02,31.92,32.01,77209.0,31.94,32.02,31.92,32.01,77209.0
2022-09-27 13:50:00,32.0,32.07,31.96,32.05,44444.0,32.0,32.07,31.96,32.05,44444.0
2022-09-27 13:55:00,32.05,32.14,32.03,32.13,99484.0,32.05,32.14,32.03,32.13,99484.0
2022-09-27 14:00:00,32.13,32.27,32.12,32.24,71342.0,32.13,32.27,32.12,32.24,71342.0
2022-09-27 14:05:00,32.23,32.24,32.17,32.18,67596.0,32.23,32.24,32.17,32.18,67596.0
2022-09-27 14:10:00,32.18,32.2,32.08,32.11,69112.0,32.18,32.2,32.08,32.11,69112.0
2022-09-27 14:15:00,32.09,32.11,32.05,32.06,63339.0,32.09,32.11,32.05,32.06,63339.0
2022-09-27 14:20:00,32.05,32.12,32.02,32.11,63059.0,32.05,32.12,32.02,32.11,63059.0
2022-09-27 14:25:00,32.1,32.2,32.1,32.2,87135.0,32.1,32.2,32.1,32.2,87135.0
2022-09-27 14:30:00,32.2,32.21,32.1,32.17,59180.0,32.2,32.21,32.1,32.17,59180.0
2022-09-27 14:35:00,32.16,32.33,32.15,32.32,72185.0,32.16,32.33,32.15,32.32,72185.0
2022-09-27 14:40:00,32.32,32.49,32.32,32.4,122950.0,32.32,32.49,32.32,32.4,122950.0
2022-09-27 14:45:00,32.4,32.53,32.35,32.52,87442.0,32.4,32.53,32.35,32.52,87442.0
2022-09-27 14:50:00,32.52,32.54,32.46,32.51,102707.0,32.52,32.54,32.46,32.51,102707.0
2022-09-27 14:55:00,32.51,32.58,32.48,32.55,68398.0,32.51,32.58,32.48,32.55,68398.0
2022-09-27 15:00:00,32.55,32.61,32.44,32.58,89576.0,32.55,32.61,32.44,32.58,89576.0
2022-09-27 15:05:00,32.58,32.63,32.54,32.61,108995.0,32.58,32.63,32.54,32.61,108995.0
2022-09-27 15:10:00,32.61,32.62,32.55,32.61,80978.0,32.61,32.62,32.55,32.61,80978.0
2022-09-27 15:15:00,32.61,32.64,32.48,32.61,99315.0,32.61,32.64,32.48,32.61,99315.0
2022-09-27 15:20:00,32.61,32.68,32.58,32.65,87144.0,32.61,32.68,32.58,32.65,87144.0
2022-09-27 15:25:00,32.65,32.69,32.57,32.64,85765.0,32.65,32.69,32.57,32.64,85765.0
2022-09-27 15:30:00,32.66,32.67,32.55,32.62,125229.0,32.66,32.67,32.55,32.62,125229.0
2022-09-27 15:35:00,32.62,32.66,32.49,32.53,157223.0,32.62,32.66,32.49,32.53,157223.0
2022-09-27 15:40:00,32.53,32.65,32.52,32.65,134021.0,32.53,32.65,32.52,32.65,134021.0
2022-09-27 15:45:00,32.64,32.68,32.58,32.65,234142.0,32.64,32.68,32.58,32.65,234142.0
2022-09-27 15:50:00,32.66,32.79,32.64,32.78,299726.0,32.66,32.79,32.64,32.78,299726.0
2022-09-27 15:55:00,32.78,32.86,32.76,32.83,694004.0,32.78,32.86,32.76,32.83,694004.0
2022-09-28 09:30:00,32.59,32.64,32.17,32.64,350895.0,32.59,32.64,32.17,32.64,350895.0
2022-09-28 09:35:00,32.64,32.75,32.54,32.71,181748.0,32.64,32.75,32.54,32.71,181748.0
2022-09-28 09:40:00,32.68,32.91,32.68,32.89,151879.0,32.68,32.91,32.68,32.89,151879.0
2022-09-28 09:45:00,32.88,32.93,32.69,32.79,248453.0,32.88,32.93,32.69,32.79,248453.0
2022-09-28 09:50:00,32.79,33.14,32.79,33.1,166324.0,32.79,33.14,32.79,33.1,166324.0
2022-09-28 09:55:00,33.11,33.17,33.03,33.13,147107.0,33.11,33.17,33.03,33.13,147107.0
2022-09-28 10:00:00,33.14,33.33,33.08,33.19,191341.0,33.14,33.33,33.08,33.19,191341.0
2022-09-28 10:05:00,33.2,33.23,33.0,33.0,85735.0,33.2,33.23,33.0,33.0,85735.0
2022-09-28 10:10:00,33.0,33.01,32.87,32.95,194689.0,33.0,33.01,32.87,32.95,194689.0
2022-09-28 10:15:00,32.95,32.97,32.82,32.93,56599.0,32.95,32.97,32.82,32.93,56599.0
2022-09-28 10:20:00,32.93,33.26,32.93,33.25,178071.0,32.93,33.26,32.93,33.25,178071.0
2022-09-28 10:25:00,33.26,33.26,33.11,33.25,116225.0,33.26,33.26,33.11,33.25,116225.0
2022-09-28 10:30:00,33.24,33.33,33.18,33.32,97734.0,33.24,33.33,33.18,33.32,97734.0
2022-09-28 10:35:00,33.33,33.42,33.28,33.31,93127.0,33.33,33.42,33.28,33.31,93127.0
2022-09-28 10:40:00,33.29,33.45,33.27,33.41,85327.0,33.29,33.45,33.27,33.41,85327.0
2022-09-28 10:45:00,33.41,33.54,33.39,33.47,97106.0,33.41,33.54,33.39,33.47,97106.0
2022-09-28 10:50:00,33.46,33.47,33.33,33.36,89781.0,33.46,33.47,33.33,33.36,89781.0
2022-09-28 10:55:00,33.37,33.4,33.28,33.29,57837.0,33.37,33.4,33.28,33.29,57837.0
2022-09-28 11:00:00,33.28,33.42,33.24,33.36,50750.0,33.28,33.42,33.24,33.36,50750.0
2022-09-28 11:05:00,33.36,33.47,33.32,33.41,56357.0,33.36,33.47,33.32,33.41,56357.0
2022-09-28 11:10:00,33.4,33.53,33.38,33.43,75640.0,33.4,33.53,33.38,33.43,75640.0
2022-09-28 11:15:00,33.44,33.46,33.37,33.42,63166.0,33.44,33.46,33.37,33.42,63166.0
2022-09-28 11:20:00,33.42,33.56,33.41,33.55,84497.0,33.42,33.56,33.41,33.55,84497.0
2022-09-28 11:25:00,33.56,33.64,33.53,33.55,68468.0,33.56,33.64,33.53,33.55,68468.0
2022-09-28 11:30:00,33.55,33.55,33.41,33.45,89314.0,33.55,33.55,33.41,33.45,89314.0
2022-09-28 11:35:00,33.46,33.53,33.41,33.45,83494.0,33.46,33.53,33.41,33.45,83494.0
2022-09-28 11:40:00,33.45,33.46,33.38,33.46,75030.0,33.45,33.46,33.38,33.46,75030.0
2022-09-28 11:45:00,33.46,33.65,33.44,33.63,80445.0,33.46,33.65,33.44,33.63,80445.0
2022-09-28 11:50:00,33.65,33.72,33.64,33.66,141069.0,33.65,33.72,33.64,33.66,141069.0
2022-09-28 11:55:00,33.67,33.74,33.6,33.62,70933.0,33.67,33.74,33.6,33.62,70933.0
2022-09-28 12:00:00,33.63,33.65,33.55,33.63,68733.0,33.63,33.65,33.55,33.63,68733.0
2022-09-28 12:05:00,33.63,33.64,33.49,33.54,55963.0,33.63,33.64,33.49,33.54,55963.0
2022-09-28 12:10:00,33.54,33.67,33.54,33.65,87062.0,33.54,33.67,33.54,33.65,87062.0
2022-09-28 12:15:00,33.65,33.76,33.63,33.7,158273.0,33.65,33.76,33.63,33.7,158273.0
2022-09-28 12:20:00,33.71,33.72,33.56,33.57,73342.0,33.71,33.72,33.56,33.57,73342.0
2022-09-28 12:25:00,33.58,33.58,33.43,33.45,75096.0,33.58,33.58,33.43,33.45,75096.0
2022-09-28 12:30:00,33.45,33.51,33.41,33.47,74538.0,33.45,33.51,33.41,33.47,74538.0
2022-09-28 12:35:00,33.45,33.56,33.45,33.49,60197.0,33.45,33.56,33.45,33.49,60197.0
2022-09-28 12:40:00,33.49,33.61,33.44,33.59,66364.0,33.49,33.61,33.44,33.59,66364.0
2022-09-28 12:45:00,33.61,33.62,33.52,33.59,86178.0,33.61,33.62,33.52,33.59,86178.0
2022-09-28 12:50:00,33.58,33.58,33.42,33.48,63889.0,33.58,33.58,33.42,33.48,63889.0
2022-09-28 12:55:00,33.48,33.58,33.47,33.57,50372.0,33.48,33.58,33.47,33.57,50372.0
2022-09-28 13:00:00,33.59,33.66,33.57,33.66,83584.0,33.59,33.66,33.57,33.66,83584.0
2022-09-28 13:05:00,33.66,33.76,33.65,33.76,105483.0,33.66,33.76,33.65,33.76,105483.0
2022-09-28 13:10:00,33.75,33.79,33.7,33.77,85724.0,33.75,33.79,33.7,33.77,85724.0
2022-09-28 13:15:00,33.79,33.82,33.73,33.78,49536.0,33.79,33.82,33.73,33.78,49536.0
2022-09-28 13:20:00,33.77,33.8,33.74,33.79,60146.0,33.77,33.8,33.74,33.79,60146.0
2022-09-28 13:25:00,33.78,33.78,33.69,33.75,32229.0,33.78,33.78,33.69,33.75,32229.0
2022-09-28 13:30:00,33.76,33.76,33.69,33.74,63054.0,33.76,33.76,33.69,33.74,63054.0
2022-09-28 13:35:00,33.75,33.77,33.64,33.65,46005.0,33.75,33.77,33.64,33.65,46005.0
2022-09-28 13:40:00,33.65,33.74,33.64,33.68,47599.0,33.65,33.74,33.64,33.68,47599.0
2022-09-28 13:45:00,33.69,33.7,33.62,33.69,51853.0,33.69,33.7,33.62,33.69,51853.0
2022-09-28 13:50:00,33.69,33.71,33.64,33.67,35426.0,33.69,33.71,33.64,33.67,35426.0
2022-09-28 13:55:00,33.66,33.7,33.63,33.69,42566.0,33.66,33.7,33.63,33.69,42566.0
2022-09-28 14:00:00,33.7,33.8,33.7,33.79,61121.0,33.7,33.8,33.7,33.79,61121.0
2022-09-28 14:05:00,33.8,33.85,33.79,33.81,66472.0,33.8,33.85,33.79,33.81,66472.0
2022-09-28 14:10:00,33.81,33.84,33.76,33.78,40271.0,33.81,33.84,33.76,33.78,40271.0
2022-09-28 14:15:00,33.79,33.82,33.75,33.76,62300.0,33.79,33.82,33.75,33.76,62300.0
2022-09-28 14:20:00,33.76,33.76,33.67,33.7,67620.0,33.76,33.76,33.67,33.7,67620.0
2022-09-28 14:25:00,33.7,33.74,33.66,33.73,70941.0,33.7,33.74,33.66,33.73,70941.0
2022-09-28 14:30:00,33.73,33.81,33.73,33.79,89143.0,33.73,33.81,33.73,33.79,89143.0
2022-09-28 14:35:00,33.78,33.8,33.72,33.8,97320.0,33.78,33.8,33.72,33.8,97320.0
2022-09-28 14:40:00,33.8,33.8,33.62,33.69,44342.0,33.8,33.8,33.62,33.69,44342.0
2022-09-28 14:45:00,33.7,33.7,33.65,33.7,53722.0,33.7,33.7,33.65,33.7,53722.0
2022-09-28 14:50:00,33.7,33.77,33.7,33.76,67762.0,33.7,33.77,33.7,33.76,67762.0
2022-09-28 14:55:00,33.75,33.77,33.72,33.75,54289.0,33.75,33.77,33.72,33.75,54289.0
2022-09-28 15:00:00,33.75,33.85,33.72,33.84,92570.0,33.75,33.85,33.72,33.84,92570.0
2022-09-28 15:05:00,33.84,33.92,33.82,33.91,153071.0,33.84,33.92,33.82,33.91,153071.0
2022-09-28 15:10:00,33.91,33.94,33.88,33.9,168190.0,33.91,33.94,33.88,33.9,168190.0
2022-09-28 15:15:00,33.91,33.95,33.87,33.9,60253.0,33.91,33.95,33.87,33.9,60253.0
2022-09-28 15:20:00,33.9,33.94,33.82,33.9,119231.0,33.9,33.94,33.82,33.9,119231.0
2022-09-28 15:25:00,33.9,33.92,33.87,33.9,118521.0,33.9,33.92,33.87,33.9,118521.0
2022-09-28 15:30:00,33.9,33.96,33.88,33.95,84282.0,33.9,33.96,33.88,33.95,84282.0
2022-09-28 15:35:00,33.95,33.96,33.92,33.94,67582.0,33.95,33.96,33.92,33.94,67582.0
2022-09-28 15:40:00,33.94,34.0,33.92,34.0,167547.0,33.94,34.0,33.92,34.0,167547.0
2022-09-28 15:45:00,33.99,34.03,33.98,33.98,201674.0,33.99,34.03,33.98,33.98,201674.0
2022-09-28 15:50:00,33.99,34.09,33.97,34.03,255223.0,33.99,34.09,33.97,34.03,255223.0
2022-09-28 15:55:00,34.03,34.07,33.9,33.92,483538.0,34.03,34.07,33.9,33.92,483538.0
2022-09-29 09:30:00,33.34,33.45,33.23,33.25,204624.0,33.34,33.45,33.23,33.25,204624.0
2022-09-29 09:35:00,33.25,33.27,32.97,33.07,188707.0,33.25,33.27,32.97,33.07,188707.0
2022-09-29 09:40:00,33.08,33.08,32.51,32.56,301112.0,33.08,33.08,32.51,32.56,301112.0
2022-09-29 09:45:00,32.52,32.7,32.45,32.64,239729.0,32.52,32.7,32.45,32.64,239729.0
2022-09-29 09:50:00,32.64,32.92,32.59,32.68,200812.0,32.64,32.92,32.59,32.68,200812.0
2022-09-29 09:55:00,32.67,32.82,32.67,32.73,133012.0,32.67,32.82,32.67,32.73,133012.0
2022-09-29 10:00:00,32.73,32.77,32.63,32.7,125816.0,32.73,32.77,32.63,32.7,125816.0
2022-09-29 10:05:00,32.71,33.01,32.71,32.88,204556.0,32.71,33.01,32.71,32.88,204556.0
2022-09-29 10:10:00,32.88,32.88,32.67,32.71,119995.0,32.88,32.88,32.67,32.71,119995.0
2022-09-29 10:15:00,32.72,32.74,32.58,32.61,113188.0,32.72,32.74,32.58,32.61,113188.0
2022-09-29 10:20:00,32.61,32.86,32.57,32.71,113227.0,32.61,32.86,32.57,32.71,113227.0
2022-09-29 10:25:00,32.71,32.79,32.66,32.71,94299.0,32.71,32.79,32.66,32.71,94299.0
2022-09-29 10:30:00,32.7,32.71,32.59,32.59,129604.0,32.7,32.71,32.59,32.59,129604.0
2022-09-29 10:35:00,32.59,32.72,32.55,32.69,73612.0,32.59,32.72,32.55,32.69,73612.0
2022-09-29 10:40:00,32.67,32.9,32.67,32.86,76768.0,32.67,32.9,32.67,32.86,76768.0
2022-09-29 10:45:00,32.85,32.97,32.82,32.84,64668.0,32.85,32.97,32.82,32.84,64668.0
2022-09-29 10:50:00,32.84,33.0,32.83,32.95,70845.0,32.84,33.0,32.83,32.95,70845.0
2022-09-29 10:55:00,32.95,33.0,32.86,32.9,89012.0,32.95,33.0,32.86,32.9,89012.0
2022-09-29 11:00:00,32.89,33.02,32.85,32.86,89663.0,32.89,33.02,32.85,32.86,89663.0
2022-09-29 11:05:00,32.86,33.13,32.82,33.1,120840.0,32.86,33.13,32.82,33.1,120840.0
2022-09-29 11:10:00,33.1,33.18,33.04,33.08,158790.0,33.1,33.18,33.04,33.08,158790.0
2022-09-29 11:15:00,33.08,33.22,33.08,33.17,103835.0,33.08,33.22,33.08,33.17,103835.0
2022-09-29 11:20:00,33.16,33.16,32.98,32.99,51232.0,33.16,33.16,32.98,32.99,51232.0
2022-09-29 11:25:00,32.98,33.07,32.97,33.02,83942.0,32.98,33.07,32.97,33.02,83942.0
2022-09-29 11:30:00,33.03,33.17,33.02,33.14,76248.0,33.03,33.17,33.02,33.14,76248.0
2022-09-29 11:35:00,33.11,33.2,33.04,33.06,100924.0,33.11,33.2,33.04,33.06,100924.0
2022-09-29 11:40:00,33.06,33.08,33.0,33.05,43228.0,33.06,33.08,33.0,33.05,43228.0
2022-09-29 11:45:00,33.04,33.11,33.01,33.06,47692.0,33.04,33.11,33.01,33.06,47692.0
2022-09-29 11:50:00,33.05,33.24,33.03,33.23,83359.0,33.05,33.24,33.03,33.23,83359.0
2022-09-29 11:55:00,33.24,33.27,33.08,33.09,94402.0,33.24,33.27,33.08,33.09,94402.0
2022-09-29 12:00:00,33.08,33.12,33.05,33.09,67872.0,33.08,33.12,33.05,33.09,67872.0
2022-09-29 12:05:00,33.09,33.17,33.04,33.17,106344.0,33.09,33.17,33.04,33.17,106344.0
2022-09-29 12:10:00,33.16,33.17,33.03,33.05,50692.0,33.16,33.17,33.03,33.05,50692.0
2022-09-29 12:15:00,33.05,33.05,32.92,32.95,58365.0,33.05,33.05,32.92,32.95,58365.0
2022-09-29 12:20:00,32.93,32.96,32.83,32.84,52932.0,32.93,32.96,32.83,32.84,52932.0
2022-09-29 12:25:00,32.85,32.93,32.84,32.9,116853.0,32.85,32.93,32.84,32.9,116853.0
2022-09-29 12:30:00,32.9,32.94,32.82,32.92,61873.0,32.9,32.94,32.82,32.92,61873.0
2022-09-29 12:35:00,32.92,33.0,32.84,33.0,53086.0,32.92,33.0,32.84,33.0,53086.0
2022-09-29 12:40:00,33.01,33.01,32.92,32.95,36472.0,33.01,33.01,32.92,32.95,36472.0
2022-09-29 12:45:00,32.96,32.97,32.86,32.88,21911.0,32.96,32.97,32.86,32.88,21911.0
2022-09-29 12:50:00,32.87,32.92,32.85,32.88,32191.0,32.87,32.92,32.85,32.88,32191.0
2022-09-29 12:55:00,32.89,32.89,32.77,32.8,44958.0,32.89,32.89,32.77,32.8,44958.0
2022-09-29 13:00:00,32.8,32.81,32.74,32.77,33435.0,32.8,32.81,32.74,32.77,33435.0
2022-09-29 13:05:00,32.76,32.79,32.66,32.68,49994.0,32.76,32.79,32.66,32.68,49994.0
2022-09-29 13:10:00,32.68,32.74,32.66,32.69,41537.0,32.68,32.74,32.66,32.69,41537.0
2022-09-29 13:15:00,32.69,32.75,32.67,32.69,40328.0,32.69,32.75,32.67,32.69,40328.0
2022-09-29 13:20:00,32.69,32.7,32.62,32.65,63693.0,32.69,32.7,32.62,32.65,63693.0
2022-09-29 13:25:00,32.66,32.75,32.65,32.7,31493.0,32.66,32.75,32.65,32.7,31493.0
2022-09-29 13:30:00,32.69,32.76,32.65,32.76,36575.0,32.69,32.76,32.65,32.76,36575.0
2022-09-29 13:35:00,32.75,32.77,32.7,32.71,40196.0,32.75,32.77,32.7,32.71,40196.0
2022-09-29 13:40:00,32.71,32.72,32.6,32.61,37818.0,32.71,32.72,32.6,32.61,37818.0
2022-09-29 13:45:00,32.61,32.65,32.59,32.59,33832.0,32.61,32.65,32.59,32.59,33832.0
2022-09-29 13:50:00,32.6,32.6,32.48,32.5,93871.0,32.6,32.6,32.48,32.5,93871.0
2022-09-29 13:55:00,32.5,32.5,32.42,32.46,40067.0,32.5,32.5,32.42,32.46,40067.0
2022-09-29 14:00:00,32.46,32.5,32.42,32.5,101190.0,32.46,32.5,32.42,32.5,101190.0
2022-09-29 14:05:00,32.5,32.57,32.48,32.56,73182.0,32.5,32.57,32.48,32.56,73182.0
2022-09-29 14:10:00,32.56,32.57,32.51,32.51,36817.0,32.56,32.57,32.51,32.51,36817.0
2022-09-29 14:15:00,32.51,32.51,32.43,32.45,75446.0,32.51,32.51,32.43,32.45,75446.0
2022-09-29 14:20:00,32.45,32.52,32.45,32.45,67553.0,32.45,32.52,32.45,32.45,67553.0
2022-09-29 14:25:00,32.46,32.55,32.45,32.5,65975.0,32.46,32.55,32.45,32.5,65975.0
2022-09-29 14:30:00,32.5,32.55,32.46,32.47,49542.0,32.5,32.55,32.46,32.47,49542.0
2022-09-29 14:35:00,32.47,32.58,32.46,32.54,62347.0,32.47,32.58,32.46,32.54,62347.0
2022-09-29 14:40:00,32.54,32.58,32.5,32.51,41935.0,32.54,32.58,32.5,32.51,41935.0
2022-09-29 14:45:00,32.51,32.56,32.51,32.54,61965.0,32.51,32.56,32.51,32.54,61965.0
2022-09-29 14:50:00,32.54,32.54,32.42,32.44,54091.0,32.54,32.54,32.42,32.44,54091.0
2022-09-29 14:55:00,32.44,32.47,32.4,32.41,67263.0,32.44,32.47,32.4,32.41,67263.0
2022-09-29 15:00:00,32.41,32.51,32.41,32.47,73419.0,32.41,32.51,32.41,32.47,73419.0
2022-09-29 15:05:00,32.47,32.5,32.42,32.44,59300.0,32.47,32.5,32.42,32.44,59300.0
2022-09-29 15:10:00,32.44,32.56,32.4,32.54,89579.0,32.44,32.56,32.4,32.54,89579.0
2022-09-29 15:15:00,32.54,32.65,32.51,32.55,142571.0,32.54,32.65,32.51,32.55,142571.0
2022-09-29 15:20:00,32.55,32.58,32.52,32.55,79646.0,32.55,32.58,32.52,32.55,79646.0
2022-09-29 15:25:00,32.54,32.54,32.47,32.51,104166.0,32.54,32.54,32.47,32.51,104166.0
2022-09-29 15:30:00,32.51,32.69,32.49,32.68,139157.0,32.51,32.69,32.49,32.68,139157.0
2022-09-29 15:35:00,32.67,32.73,32.6,32.7,131746.0,32.67,32.73,32.6,32.7,131746.0
2022-09-29 15:40:00,32.7,32.81,32.7,32.79,136674.0,32.7,32.81,32.7,32.79,136674.0
2022-09-29 15:45:00,32.79,32.85,32.76,32.78,193829.0,32.79,32.85,32.76,32.78,193829.0
2022-09-29 15:50:00,32.78,32.91,32.78,32.91,343050.0,32.78,32.91,32.78,32.91,343050.0
2022-09-29 15:55:00,32.91,32.97,32.86,32.91,319444.0,32.91,32.97,32.86,32.91,319444.0
2022-09-30 09:30:00,32.72,32.87,32.55,32.67,226833.0,32.72,32.87,32.55,32.67,226833.0
2022-09-30 09:35:00,32.67,32.75,32.34,32.41,181485.0,32.67,32.75,32.34,32.41,181485.0
2022-09-30 09:40:00,32.41,32.65,32.32,32.48,183705.0,32.41,32.65,32.32,32.48,183705.0
2022-09-30 09:45:00,32.48,32.74,32.47,32.73,129233.0,32.48,32.74,32.47,32.73,129233.0
2022-09-30 09:50:00,32.74,32.89,32.67,32.87,130733.0,32.74,32.89,32.67,32.87,130733.0
2022-09-30 09:55:00,32.86,33.06,32.8,32.89,156014.0,32.86,33.06,32.8,32.89,156014.0
2022-09-30 10:00:00,32.91,32.98,32.79,32.89,93911.0,32.91,32.98,32.79,32.89,93911.0
2022-09-30 10:05:00,32.89,32.99,32.82,32.91,83048.0,32.89,32.99,32.82,32.91,83048.0
2022-09-30 10:10:00,32.91,32.92,32.61,32.71,185586.0,32.91,32.92,32.61,32.71,185586.0
2022-09-30 10:15:00,32.7,32.76,32.57,32.76,138123.0,32.7,32.76,32.57,32.76,138123.0
2022-09-30 10:20:00,32.74,32.81,32.52,32.56,97617.0,32.74,32.81,32.52,32.56,97617.0
2022-09-30 10:25:00,32.58,32.82,32.51,32.81,104616.0,32.58,32.82,32.51,32.81,104616.0
2022-09-30 10:30:00,32.81,33.04,32.81,33.01,177796.0,32.81,33.04,32.81,33.01,177796.0
2022-09-30 10:35:00,33.0,33.03,32.83,32.84,80571.0,33.0,33.03,32.83,32.84,80571.0
2022-09-30 10:40:00,32.82,32.85,32.72,32.8,69114.0,32.82,32.85,32.72,32.8,69114.0
2022-09-30 10:45:00,32.81,32.83,32.59,32.72,152041.0,32.81,32.83,32.59,32.72,152041.0
2022-09-30 10:50:00,32.73,32.82,32.64,32.82,173811.0,32.73,32.82,32.64,32.82,173811.0
2022-09-30 10:55:00,32.81,32.89,32.77,32.87,100078.0,32.81,32.89,32.77,32.87,100078.0
2022-09-30 11:00:00,32.88,32.89,32.66,32.8,125015.0,32.88,32.89,32.66,32.8,125015.0
2022-09-30 11:05:00,32.81,32.98,32.8,32.97,139081.0,32.81,32.98,32.8,32.97,139081.0
2022-09-30 11:10:00,32.96,33.03,32.87,33.02,112822.0,32.96,33.03,32.87,33.02,112822.0
2022-09-30 11:15:00,33.04,33.07,32.92,32.95,97671.0,33.04,33.07,32.92,32.95,97671.0
2022-09-30 11:20:00,32.93,32.98,32.89,32.97,37700.0,32.93,32.98,32.89,32.97,37700.0
2022-09-30 11:25:00,32.96,33.0,32.9,32.95,51346.0,32.96,33.0,32.9,32.95,51346.0
2022-09-30 11:30:00,32.95,33.04,32.91,32.93,56195.0,32.95,33.04,32.91,32.93,56195.0
2022-09-30 11:35:00,32.93,32.93,32.82,32.86,57740.0,32.93,32.93,32.82,32.86,57740.0
2022-09-30 11:40:00,32.86,32.89,32.76,32.8,53791.0,32.86,32.89,32.76,32.8,53791.0
2022-09-30 11:45:00,32.8,32.89,32.79,32.86,62857.0,32.8,32.89,32.79,32.86,62857.0
2022-09-30 11:50:00,32.86,32.88,32.78,32.79,55516.0,32.86,32.88,32.78,32.79,55516.0
2022-09-30 11:55:00,32.77,32.79,32.73,32.76,25790.0,32.77,32.79,32.73,32.76,25790.0
2022-09-30 12:00:00,32.75,32.75,32.63,32.71,98092.0,32.75,32.75,32.63,32.71,98092.0
2022-09-30 12:05:00,32.72,32.75,32.67,32.68,54455.0,32.72,32.75,32.67,32.68,54455.0
2022-09-30 12:10:00,32.67,32.74,32.64,32.74,55307.0,32.67,32.74,32.64,32.74,55307.0
2022-09-30 12:15:00,32.75,32.82,32.74,32.75,49183.0,32.75,32.82,32.74,32.75,49183.0
2022-09-30 12:20:00,32.76,32.76,32.64,32.71,66658.0,32.76,32.76,32.64,32.71,66658.0
2022-09-30 12:25:00,32.71,32.74,32.67,32.69,58061.0,32.71,32.74,32.67,32.69,58061.0
2022-09-30 12:30:00,32.68,32.73,32.64,32.7,49409.0,32.68,32.73,32.64,32.7,49409.0
2022-09-30 12:35:00,32.7,32.84,32.67,32.84,48123.0,32.7,32.84,32.67,32.84,48123.0
2022-09-30 12:40:00,32.83,32.86,32.79,32.84,45021.0,32.83,32.86,32.79,32.84,45021.0
2022-09-30 12:45:00,32.84,32.97,32.82,32.96,65305.0,32.84,32.97,32.82,32.96,65305.0
2022-09-30 12:50:00,32.97,32.99,32.91,32.91,44334.0,32.97,32.99,32.91,32.91,44334.0
2022-09-30 12:55:00,32.92,33.02,32.92,33.0,57484.0,32.92,33.02,32.92,33.0,57484.0
2022-09-30 13:00:00,33.0,33.02,32.93,33.0,60532.0,33.0,33.02,32.93,33.0,60532.0
2022-09-30 13:05:00,33.0,33.04,32.96,32.99,51814.0,33.0,33.04,32.96,32.99,51814.0
2022-09-30 13:10:00,32.99,33.07,32.99,33.0,66444.0,32.99,33.07,32.99,33.0,66444.0
2022-09-30 13:15:00,32.99,33.06,32.97,33.0,39765.0,32.99,33.06,32.97,33.0,39765.0
2022-09-30 13:20:00,32.99,33.05,32.98,33.02,27707.0,32.99,33.05,32.98,33.02,27707.0
2022-09-30 13:25:00,33.02,33.13,33.0,33.13,81501.0,33.02,33.13,33.0,33.13,81501.0
2022-09-30 13:30:00,33.13,33.14,33.0,33.0,67447.0,33.13,33.14,33.0,33.0,67447.0
2022-09-30 13:35:00,33.0,33.0,32.84,32.9,84523.0,33.0,33.0,32.84,32.9,84523.0
2022-09-30 13:40:00,32.9,32.91,32.82,32.84,47642.0,32.9,32.91,32.82,32.84,47642.0
2022-09-30 13:45:00,32.83,32.87,32.8,32.87,28794.0,32.83,32.87,32.8,32.87,28794.0
2022-09-30 13:50:00,32.87,32.91,32.85,32.86,73770.0,32.87,32.91,32.85,32.86,73770.0
2022-09-30 13:55:00,32.86,32.87,32.73,32.74,144510.0,32.86,32.87,32.73,32.74,144510.0
2022-09-30 14:00:00,32.74,32.8,32.69,32.8,69386.0,32.74,32.8,32.69,32.8,69386.0
2022-09-30 14:05:00,32.8,32.84,32.77,32.81,52437.0,32.8,32.84,32.77,32.81,52437.0
2022-09-30 14:10:00,32.81,32.84,32.8,32.83,50757.0,32.81,32.84,32.8,32.83,50757.0
2022-09-30 14:15:00,32.82,32.92,32.81,32.89,49890.0,32.82,32.92,32.81,32.89,49890.0
2022-09-30 14:20:00,32.88,32.93,32.85,32.86,24876.0,32.88,32.93,32.85,32.86,24876.0
2022-09-30 14:25:00,32.86,32.86,32.79,32.85,38415.0,32.86,32.86,32.79,32.85,38415.0
2022-09-30 14:30:00,32.86,32.89,32.79,32.86,41119.0,32.86,32.89,32.79,32.86,41119.0
2022-09-30 14:35:00,32.84,32.86,32.8,32.84,52973.0,32.84,32.86,32.8,32.84,52973.0
2022-09-30 14:40:00,32.84,32.85,32.77,32.8,67279.0,32.84,32.85,32.77,32.8,67279.0
2022-09-30 14:45:00,32.79,32.8,32.69,32.75,41806.0,32.79,32.8,32.69,32.75,41806.0
2022-09-30 14:50:00,32.75,32.77,32.72,32.74,33789.0,32.75,32.77,32.72,32.74,33789.0
2022-09-30 14:55:00,32.73,32.73,32.64,32.67,55546.0,32.73,32.73,32.64,32.67,55546.0
2022-09-30 15:00:00,32.68,32.84,32.66,32.78,57517.0,32.68,32.84,32.66,32.78,57517.0
2022-09-30 15:05:00,32.79,32.85,32.78,32.79,23847.0,32.79,32.85,32.78,32.79,23847.0
2022-09-30 15:10:00,32.78,32.82,32.71,32.73,29648.0,32.78,32.82,32.71,32.73,29648.0
2022-09-30 15:15:00,32.73,32.84,32.72,32.8,79730.0,32.73,32.84,32.72,32.8,79730.0
2022-09-30 15:20:00,32.8,32.81,32.72,32.78,93485.0,32.8,32.81,32.72,32.78,93485.0
2022-09-30 15:25:00,32.79,32.79,32.67,32.77,92784.0,32.79,32.79,32.67,32.77,92784.0
2022-09-30 15:30:00,32.76,32.84,32.68,32.69,106918.0,32.76,32.84,32.68,32.69,106918.0
2022-09-30 15:35:00,32.69,32.73,32.64,32.66,95678.0,32.69,32.73,32.64,32.66,95678.0
2022-09-30 15:40:00,32.66,32.72,32.65,32.68,91587.0,32.66,32.72,32.65,32.68,91587.0
2022-09-30 15:45:00,32.68,32.7,32.59,32.59,177590.0,32.68,32.7,32.59,32.59,177590.0
2022-09-30 15:50:00,32.59,32.62,32.46,32.48,338753.0,32.59,32.62,32.46,32.48,338753.0
2022-09-30 15:55:00,32.49,32.55,32.49,32.53,520849.0,32.49,32.55,32.49,32.53,520849.0
2022-10-03 09:30:00,32.36,32.69,32.09,32.18,292810.0,32.36,32.69,32.09,32.18,292810.0
2022-10-03 09:35:00,32.17,32.23,31.72,31.73,238941.0,32.17,32.23,31.72,31.73,238941.0
2022-10-03 09:40:00,31.76,31.91,31.58,31.88,305144.0,31.76,31.91,31.58,31.88,305144.0
2022-10-03 09:45:00,31.87,32.19,31.84,32.17,186025.0,31.87,32.19,31.84,32.17,186025.0
2022-10-03 09:50:00,32.17,32.26,32.0,32.19,115768.0,32.17,32.26,32.0,32.19,115768.0
2022-10-03 09:55:00,32.19,32.3,32.08,32.19,123160.0,32.19,32.3,32.08,32.19,123160.0
2022-10-03 10:00:00,32.21,32.41,32.19,32.35,248094.0,32.21,32.41,32.19,32.35,248094.0
2022-10-03 10:05:00,32.36,32.74,32.36,32.55,171475.0,32.36,32.74,32.36,32.55,171475.0
2022-10-03 10:10:00,32.55,32.76,32.53,32.72,140828.0,32.55,32.76,32.53,32.72,140828.0
2022-10-03 10:15:00,32.71,32.75,32.55,32.64,171792.0,32.71,32.75,32.55,32.64,171792.0
2022-10-03 10:20:00,32.64,32.78,32.55,32.78,87918.0,32.64,32.78,32.55,32.78,87918.0
2022-10-03 10:25:00,32.77,32.93,32.71,32.89,129362.0,32.77,32.93,32.71,32.89,129362.0
2022-10-03 10:30:00,32.9,32.95,32.72,32.84,130933.0,32.9,32.95,32.72,32.84,130933.0
2022-10-03 10:35:00,32.84,32.92,32.74,32.81,125188.0,32.84,32.92,32.74,32.81,125188.0
2022-10-03 10:40:00,32.79,32.8,32.65,32.7,132905.0,32.79,32.8,32.65,32.7,132905.0
2022-10-03 10:45:00,32.72,32.74,32.57,32.62,46461.0,32.72,32.74,32.57,32.62,46461.0
2022-10-03 10:50:00,32.6,32.72,32.5,32.69,112670.0,32.6,32.72,32.5,32.69,112670.0
2022-10-03 10:55:00,32.7,32.83,32.67,32.81,121908.0,32.7,32.83,32.67,32.81,121908.0
2022-10-03 11:00:00,32.83,32.94,32.79,32.91,104288.0,32.83,32.94,32.79,32.91,104288.0
2022-10-03 11:05:00,32.91,33.06,32.9,33.04,137326.0,32.91,33.06,32.9,33.04,137326.0
2022-10-03 11:10:00,33.04,33.1,32.87,32.92,139442.0,33.04,33.1,32.87,32.92,139442.0
2022-10-03 11:15:00,32.93,33.01,32.91,32.94,78621.0,32.93,33.01,32.91,32.94,78621.0
2022-10-03 11:20:00,32.94,33.02,32.89,32.99,98895.0,32.94,33.02,32.89,32.99,98895.0
2022-10-03 11:25:00,32.99,33.0,32.92,32.96,59053.0,32.99,33.0,32.92,32.96,59053.0
2022-10-03 11:30:00,32.97,33.04,32.95,33.01,67355.0,32.97,33.04,32.95,33.01,67355.0
2022-10-03 11:35:00,33.02,33.02,32.84,32.88,67280.0,33.02,33.02,32.84,32.88,67280.0
2022-10-03 11:40:00,32.87,32.88,32.75,32.77,52253.0,32.87,32.88,32.75,32.77,52253.0
2022-10-03 11:45:00,32.77,32.87,32.77,32.86,58723.0,32.77,32.87,32.77,32.86,58723.0
2022-10-03 11:50:00,32.87,32.94,32.82,32.82,62373.0,32.87,32.94,32.82,32.82,62373.0
2022-10-03 11:55:00,32.83,32.83,32.71,32.76,74791.0,32.83,32.83,32.71,32.76,74791.0
2022-10-03 12:00:00,32.76,32.95,32.76,32.93,44323.0,32.76,32.95,32.76,32.93,44323.0
2022-10-03 12:05:00,32.91,32.98,32.89,32.98,46107.0,32.91,32.98,32.89,32.98,46107.0
2022-10-03 12:10:00,32.98,32.98,32.89,32.94,48893.0,32.98,32.98,32.89,32.94,48893.0
2022-10-03 12:15:00,32.95,32.95,32.86,32.88,31177.0,32.95,32.95,32.86,32.88,31177.0
2022-10-03 12:20:00,32.9,32.95,32.83,32.95,43198.0,32.9,32.95,32.83,32.95,43198.0
2022-10-03 12:25:00,32.95,33.0,32.85,32.87,40159.0,32.95,33.0,32.85,32.87,40159.0
2022-10-03 12:30:00,32.87,32.87,32.77,32.84,44527.0,32.87,32.87,32.77,32.84,44527.0
2022-10-03 12:35:00,32.84,32.9,32.82,32.9,30923.0,32.84,32.9,32.82,32.9,30923.0
2022-10-03 12:40:00,32.91,32.95,32.81,32.83,39186.0,32.91,32.95,32.81,32.83,39186.0
2022-10-03 12:45:00,32.84,32.85,32.79,32.83,36760.0,32.84,32.85,32.79,32.83,36760.0
2022-10-03 12:50:00,32.84,32.85,32.76,32.8,42837.0,32.84,32.85,32.76,32.8,42837.0
2022-10-03 12:55:00,32.8,32.85,32.76,32.85,31509.0,32.8,32.85,32.76,32.85,31509.0
2022-10-03 13:00:00,32.85,32.96,32.85,32.93,46709.0,32.85,32.96,32.85,32.93,46709.0
2022-10-03 13:05:00,32.94,32.94,32.84,32.89,43090.0,32.94,32.94,32.84,32.89,43090.0
2022-10-03 13:10:00,32.9,32.9,32.77,32.79,45421.0,32.9,32.9,32.77,32.79,45421.0
2022-10-03 13:15:00,32.78,32.81,32.75,32.78,44796.0,32.78,32.81,32.75,32.78,44796.0
2022-10-03 13:20:00,32.79,32.91,32.78,32.87,35049.0,32.79,32.91,32.78,32.87,35049.0
2022-10-03 13:25:00,32.88,33.01,32.88,33.0,90770.0,32.88,33.01,32.88,33.0,90770.0
2022-10-03 13:30:00,33.0,33.08,33.0,33.08,45155.0,33.0,33.08,33.0,33.08,45155.0
2022-10-03 13:35:00,33.07,33.07,32.96,32.97,39074.0,33.07,33.07,32.96,32.97,39074.0
2022-10-03 13:40:00,32.97,33.04,32.95,32.99,35286.0,32.97,33.04,32.95,32.99,35286.0
2022-10-03 13:45:00,32.99,33.01,32.94,32.97,62763.0,32.99,33.01,32.94,32.97,62763.0
2022-10-03 13:50:00,32.95,32.95,32.87,32.88,33244.0,32.95,32.95,32.87,32.88,33244.0
2022-10-03 13:55:00,32.88,32.88,32.82,32.83,27335.0,32.88,32.88,32.82,32.83,27335.0
2022-10-03 14:00:00,32.83,32.95,32.81,32.95,60581.0,32.83,32.95,32.81,32.95,60581.0
2022-10-03 14:05:00,32.95,32.97,32.88,32.9,37343.0,32.95,32.97,32.88,32.9,37343.0
2022-10-03 14:10:00,32.9,32.96,32.89,32.96,39431.0,32.9,32.96,32.89,32.96,39431.0
2022-10-03 14:15:00,32.95,32.97,32.9,32.95,56984.0,32.95,32.97,32.9,32.95,56984.0
2022-10-03 14:20:00,32.95,33.05,32.95,33.03,43911.0,32.95,33.05,32.95,33.03,43911.0
2022-10-03 14:25:00,33.04,33.07,32.99,33.06,60945.0,33.04,33.07,32.99,33.06,60945.0
2022-10-03 14:30:00,33.05,33.08,33.0,33.08,55002.0,33.05,33.08,33.0,33.08,55002.0
2022-10-03 14:35:00,33.07,33.08,32.95,32.97,48933.0,33.07,33.08,32.95,32.97,48933.0
2022-10-03 14:40:00,32.97,33.0,32.93,32.98,32663.0,32.97,33.0,32.93,32.98,32663.0
2022-10-03 14:45:00,32.98,33.01,32.95,32.98,71112.0,32.98,33.01,32.95,32.98,71112.0
2022-10-03 14:50:00,32.98,33.03,32.97,33.01,48788.0,32.98,33.03,32.97,33.01,48788.0
2022-10-03 14:55:00,33.02,33.07,32.99,33.03,39628.0,33.02,33.07,32.99,33.03,39628.0
2022-10-03 15:00:00,33.03,33.04,32.92,32.94,55457.0,33.03,33.04,32.92,32.94,55457.0
2022-10-03 15:05:00,32.94,32.98,32.93,32.95,56092.0,32.94,32.98,32.93,32.95,56092.0
2022-10-03 15:10:00,32.95,32.95,32.9,32.9,142868.0,32.95,32.95,32.9,32.9,142868.0
2022-10-03 15:15:00,32.89,32.89,32.8,32.84,97173.0,32.89,32.89,32.8,32.84,97173.0
2022-10-03 15:20:00,32.84,32.95,32.83,32.94,60769.0,32.84,32.95,32.83,32.94,60769.0
2022-10-03 15:25:00,32.94,33.02,32.93,32.96,95872.0,32.94,33.02,32.93,32.96,95872.0
2022-10-03 15:30:00,32.96,33.0,32.9,32.94,80440.0,32.96,33.0,32.9,32.94,80440.0
2022-10-03 15:35:00,32.93,32.94,32.87,32.91,74518.0,32.93,32.94,32.87,32.91,74518.0
2022-10-03 15:40:00,32.91,32.92,32.85,32.87,80036.0,32.91,32.92,32.85,32.87,80036.0
2022-10-03 15:45:00,32.87,32.87,32.78,32.84,122253.0,32.87,32.87,32.78,32.84,122253.0
2022-10-03 15:50:00,32.84,32.88,32.74,32.76,244852.0,32.84,32.88,32.74,32.76,244852.0
2022-10-03 15:55:00,32.76,32.81,32.68,32.81,366777.0,32.76,32.81,32.68,32.81,366777.0
2022-10-04 09:30:00,33.99,34.86,33.95,34.67,634442.0,33.99,34.86,33.95,34.67,634442.0
2022-10-04 09:35:00,34.74,35.2,34.7,34.83,695434.0,34.74,35.2,34.7,34.83,695434.0
2022-10-04 09:40:00,34.84,35.02,34.75,34.91,365198.0,34.84,35.02,34.75,34.91,365198.0
2022-10-04 09:45:00,34.91,34.97,34.6,34.78,243543.0,34.91,34.97,34.6,34.78,243543.0
2022-10-04 09:50:00,34.79,35.05,34.67,34.97,183628.0,34.79,35.05,34.67,34.97,183628.0
2022-10-04 09:55:00,34.96,35.15,34.84,35.11,212736.0,34.96,35.15,34.84,35.11,212736.0
2022-10-04 10:00:00,35.13,35.21,35.06,35.19,159223.0,35.13,35.21,35.06,35.19,159223.0
2022-10-04 10:05:00,35.18,35.21,34.94,34.99,167844.0,35.18,35.21,34.94,34.99,167844.0
2022-10-04 10:10:00,34.99,35.11,34.83,35.07,126285.0,34.99,35.11,34.83,35.07,126285.0
2022-10-04 10:15:00,35.07,35.08,34.88,34.95,82364.0,35.07,35.08,34.88,34.95,82364.0
2022-10-04 10:20:00,34.93,35.0,34.83,35.0,110714.0,34.93,35.0,34.83,35.0,110714.0
2022-10-04 10:25:00,35.0,35.03,34.87,34.91,91065.0,35.0,35.03,34.87,34.91,91065.0
2022-10-04 10:30:00,34.92,35.07,34.88,34.97,80681.0,34.92,35.07,34.88,34.97,80681.0
2022-10-04 10:35:00,34.97,35.3,34.97,35.29,259550.0,34.97,35.3,34.97,35.29,259550.0
2022-10-04 10:40:00,35.3,35.4,35.27,35.35,194066.0,35.3,35.4,35.27,35.35,194066.0
2022-10-04 10:45:00,35.34,35.37,35.26,35.26,141746.0,35.34,35.37,35.26,35.26,141746.0
2022-10-04 10:50:00,35.26,35.36,35.19,35.35,146691.0,35.26,35.36,35.19,35.35,146691.0
2022-10-04 10:55:00,35.34,35.38,35.21,35.23,131838.0,35.34,35.38,35.21,35.23,131838.0
2022-10-04 11:00:00,35.23,35.3,35.18,35.23,118635.0,35.23,35.3,35.18,35.23,118635.0
2022-10-04 11:05:00,35.24,35.32,35.18,35.21,128319.0,35.24,35.32,35.18,35.21,128319.0
2022-10-04 11:10:00,35.21,35.3,35.13,35.27,95511.0,35.21,35.3,35.13,35.27,95511.0
2022-10-04 11:15:00,35.28,35.4,35.28,35.39,149468.0,35.28,35.4,35.28,35.39,149468.0
2022-10-04 11:20:00,35.39,35.4,35.25,35.31,81243.0,35.39,35.4,35.25,35.31,81243.0
2022-10-04 11:25:00,35.32,35.41,35.27,35.41,79582.0,35.32,35.41,35.27,35.41,79582.0
2022-10-04 11:30:00,35.41,35.42,35.23,35.24,119339.0,35.41,35.42,35.23,35.24,119339.0
2022-10-04 11:35:00,35.24,35.33,35.18,35.32,69859.0,35.24,35.33,35.18,35.32,69859.0
2022-10-04 11:40:00,35.33,35.35,35.26,35.28,66663.0,35.33,35.35,35.26,35.28,66663.0
2022-10-04 11:45:00,35.27,35.28,35.18,35.2,63851.0,35.27,35.28,35.18,35.2,63851.0
2022-10-04 11:50:00,35.2,35.28,35.15,35.26,180732.0,35.2,35.28,35.15,35.26,180732.0
2022-10-04 11:55:00,35.27,35.38,35.27,35.38,79247.0,35.27,35.38,35.27,35.38,79247.0
2022-10-04 12:00:00,35.38,35.38,35.31,35.31,43510.0,35.38,35.38,35.31,35.31,43510.0
2022-10-04 12:05:00,35.31,35.34,35.18,35.19,75165.0,35.31,35.34,35.18,35.19,75165.0
2022-10-04 12:10:00,35.19,35.2,35.11,35.13,58333.0,35.19,35.2,35.11,35.13,58333.0
2022-10-04 12:15:00,35.13,35.14,35.02,35.06,83569.0,35.13,35.14,35.02,35.06,83569.0
2022-10-04 12:20:00,35.07,35.07,35.0,35.07,43409.0,35.07,35.07,35.0,35.07,43409.0
2022-10-04 12:25:00,35.07,35.19,35.06,35.1,54793.0,35.07,35.19,35.06,35.1,54793.0
2022-10-04 12:30:00,35.08,35.18,35.07,35.18,47017.0,35.08,35.18,35.07,35.18,47017.0
2022-10-04 12:35:00,35.17,35.18,35.12,35.17,50857.0,35.17,35.18,35.12,35.17,50857.0
2022-10-04 12:40:00,35.16,35.17,35.06,35.09,51411.0,35.16,35.17,35.06,35.09,51411.0
2022-10-04 12:45:00,35.09,35.09,34.94,34.97,72699.0,35.09,35.09,34.94,34.97,72699.0
2022-10-04 12:50:00,34.96,35.03,34.96,35.01,40950.0,34.96,35.03,34.96,35.01,40950.0
2022-10-04 12:55:00,35.01,35.05,34.99,35.03,43543.0,35.01,35.05,34.99,35.03,43543.0
2022-10-04 13:00:00,35.02,35.08,34.97,35.05,93005.0,35.02,35.08,34.97,35.05,93005.0
2022-10-04 13:05:00,35.05,35.09,34.9,34.91,82421.0,35.05,35.09,34.9,34.91,82421.0
2022-10-04 13:10:00,34.9,34.98,34.9,34.94,61290.0,34.9,34.98,34.9,34.94,61290.0
2022-10-04 13:15:00,34.95,34.95,34.77,34.78,55112.0,34.95,34.95,34.77,34.78,55112.0
2022-10-04 13:20:00,34.77,34.9,34.75,34.88,69807.0,34.77,34.9,34.75,34.88,69807.0
2022-10-04 13:25:00,34.89,35.0,34.89,34.98,87745.0,34.89,35.0,34.89,34.98,87745.0
2022-10-04 13:30:00,34.97,35.03,34.95,34.98,48029.0,34.97,35.03,34.95,34.98,48029.0
2022-10-04 13:35:00,34.97,35.07,34.94,35.07,51111.0,34.97,35.07,34.94,35.07,51111.0
2022-10-04 13:40:00,35.05,35.1,35.03,35.05,48804.0,35.05,35.1,35.03,35.05,48804.0
2022-10-04 13:45:00,35.06,35.12,35.03,35.12,104080.0,35.06,35.12,35.03,35.12,104080.0
2022-10-04 13:50:00,35.13,35.26,35.12,35.23,102620.0,35.13,35.26,35.12,35.23,102620.0
2022-10-04 13:55:00,35.24,35.28,35.2,35.22,76188.0,35.24,35.28,35.2,35.22,76188.0
2022-10-04 14:00:00,35.23,35.29,35.21,35.27,99022.0,35.23,35.29,35.21,35.27,99022.0
2022-10-04 14:05:00,35.27,35.31,35.2,35.26,122395.0,35.27,35.31,35.2,35.26,122395.0
2022-10-04 14:10:00,35.26,35.28,35.15,35.18,62704.0,35.26,35.28,35.15,35.18,62704.0
2022-10-04 14:15:00,35.18,35.27,35.14,35.21,54472.0,35.18,35.27,35.14,35.21,54472.0
2022-10-04 14:20:00,35.21,35.31,35.2,35.3,78773.0,35.21,35.31,35.2,35.3,78773.0
2022-10-04 14:25:00,35.3,35.32,35.2,35.21,81541.0,35.3,35.32,35.2,35.21,81541.0
2022-10-04 14:30:00,35.21,35.3,35.19,35.27,55832.0,35.21,35.3,35.19,35.27,55832.0
2022-10-04 14:35:00,35.26,35.3,35.23,35.27,45752.0,35.26,35.3,35.23,35.27,45752.0
2022-10-04 14:40:00,35.27,35.31,35.24,35.3,39159.0,35.27,35.31,35.24,35.3,39159.0
2022-10-04 14:45:00,35.31,35.39,35.28,35.39,85583.0,35.31,35.39,35.28,35.39,85583.0
2022-10-04 14:50:00,35.39,35.43,35.38,35.41,77635.0,35.39,35.43,35.38,35.41,77635.0
2022-10-04 14:55:00,35.41,35.43,35.35,35.35,75308.0,35.41,35.43,35.35,35.35,75308.0
2022-10-04 15:00:00,35.36,35.36,35.21,35.23,112159.0,35.36,35.36,35.21,35.23,112159.0
2022-10-04 15:05:00,35.22,35.22,35.11,35.16,88148.0,35.22,35.22,35.11,35.16,88148.0
2022-10-04 15:10:00,35.16,35.27,35.11,35.27,111308.0,35.16,35.27,35.11,35.27,111308.0
2022-10-04 15:15:00,35.26,35.29,35.22,35.23,38413.0,35.26,35.29,35.22,35.23,38413.0
2022-10-04 15:20:00,35.23,35.25,35.18,35.23,50433.0,35.23,35.25,35.18,35.23,50433.0
2022-10-04 15:25:00,35.23,35.29,35.2,35.22,66113.0,35.23,35.29,35.2,35.22,66113.0
2022-10-04 15:30:00,35.22,35.25,35.15,35.23,106024.0,35.22,35.25,35.15,35.23,106024.0
2022-10-04 15:35:00,35.23,35.29,35.19,35.23,90029.0,35.23,35.29,35.19,35.23,90029.0
2022-10-04 15:40:00,35.23,35.25,35.18,35.24,110906.0,35.23,35.25,35.18,35.24,110906.0
2022-10-04 15:45:00,35.24,35.27,35.2,35.24,166451.0,35.24,35.27,35.2,35.24,166451.0
2022-10-04 15:50:00,35.24,35.3,35.22,35.3,289915.0,35.24,35.3,35.22,35.3,289915.0
2022-10-04 15:55:00,35.29,35.34,35.26,35.34,549729.0,35.29,35.34,35.26,35.34,549729.0
2022-10-05 09:30:00,34.59,34.89,34.31,34.82,394126.0,34.59,34.89,34.31,34.82,394126.0
2022-10-05 09:35:00,34.81,35.29,34.78,34.98,229224.0,34.81,35.29,34.78,34.98,229224.0
2022-10-05 09:40:00,34.99,35.06,34.66,34.75,129587.0,34.99,35.06,34.66,34.75,129587.0
2022-10-05 09:45:00,34.74,35.03,34.71,34.78,106883.0,34.74,35.03,34.71,34.78,106883.0
2022-10-05 09:50:00,34.77,34.95,34.74,34.92,78685.0,34.77,34.95,34.74,34.92,78685.0
2022-10-05 09:55:00,34.92,35.04,34.91,34.98,51052.0,34.92,35.04,34.91,34.98,51052.0
2022-10-05 10:00:00,34.96,34.96,34.76,34.83,122370.0,34.96,34.96,34.76,34.83,122370.0
2022-10-05 10:05:00,34.84,34.87,34.72,34.74,108248.0,34.84,34.87,34.72,34.74,108248.0
2022-10-05 10:10:00,34.75,34.98,34.75,34.9,84270.0,34.75,34.98,34.75,34.9,84270.0
2022-10-05 10:15:00,34.89,34.92,34.63,34.64,118204.0,34.89,34.92,34.63,34.64,118204.0
2022-10-05 10:20:00,34.63,34.8,34.59,34.65,108356.0,34.63,34.8,34.59,34.65,108356.0
2022-10-05 10:25:00,34.64,34.75,34.57,34.65,76887.0,34.64,34.75,34.57,34.65,76887.0
2022-10-05 10:30:00,34.62,34.64,34.53,34.53,87734.0,34.62,34.64,34.53,34.53,87734.0
2022-10-05 10:35:00,34.54,34.68,34.52,34.66,65336.0,34.54,34.68,34.52,34.66,65336.0
2022-10-05 10:40:00,34.66,34.8,34.63,34.74,61802.0,34.66,34.8,34.63,34.74,61802.0
2022-10-05 10:45:00,34.72,34.74,34.64,34.66,55257.0,34.72,34.74,34.64,34.66,55257.0
2022-10-05 10:50:00,34.65,34.68,34.56,34.66,80142.0,34.65,34.68,34.56,34.66,80142.0
2022-10-05 10:55:00,34.66,34.66,34.51,34.52,62952.0,34.66,34.66,34.51,34.52,62952.0
2022-10-05 11:00:00,34.51,34.72,34.5,34.65,135969.0,34.51,34.72,34.5,34.65,135969.0
2022-10-05 11:05:00,34.65,34.66,34.59,34.64,53531.0,34.65,34.66,34.59,34.64,53531.0
2022-10-05 11:10:00,34.64,34.67,34.56,34.66,71439.0,34.64,34.67,34.56,34.66,71439.0
2022-10-05 11:15:00,34.67,34.73,34.65,34.69,44288.0,34.67,34.73,34.65,34.69,44288.0
2022-10-05 11:20:00,34.7,34.77,34.69,34.74,63054.0,34.7,34.77,34.69,34.74,63054.0
2022-10-05 11:25:00,34.73,34.74,34.66,34.74,56790.0,34.73,34.74,34.66,34.74,56790.0
2022-10-05 11:30:00,34.75,34.88,34.73,34.83,73133.0,34.75,34.88,34.73,34.83,73133.0
2022-10-05 11:35:00,34.82,34.9,34.82,34.86,48532.0,34.82,34.9,34.82,34.86,48532.0
2022-10-05 11:40:00,34.87,34.87,34.78,34.79,47863.0,34.87,34.87,34.78,34.79,47863.0
2022-10-05 11:45:00,34.79,34.8,34.72,34.74,28184.0,34.79,34.8,34.72,34.74,28184.0
2022-10-05 11:50:00,34.74,34.77,34.68,34.74,31342.0,34.74,34.77,34.68,34.74,31342.0
2022-10-05 11:55:00,34.75,34.81,34.72,34.8,26037.0,34.75,34.81,34.72,34.8,26037.0
2022-10-05 12:00:00,34.81,34.82,34.66,34.69,79343.0,34.81,34.82,34.66,34.69,79343.0
2022-10-05 12:05:00,34.69,34.88,34.68,34.86,36684.0,34.69,34.88,34.68,34.86,36684.0
2022-10-05 12:10:00,34.85,34.95,34.83,34.92,46190.0,34.85,34.95,34.83,34.92,46190.0
2022-10-05 12:15:00,34.93,35.1,34.9,35.05,87058.0,34.93,35.1,34.9,35.05,87058.0
2022-10-05 12:20:00,35.05,35.05,34.96,35.03,84473.0,35.05,35.05,34.96,35.03,84473.0
2022-10-05 12:25:00,35.03,35.07,34.96,35.01,77483.0,35.03,35.07,34.96,35.01,77483.0
2022-10-05 12:30:00,34.98,35.03,34.96,35.0,36085.0,34.98,35.03,34.96,35.0,36085.0
2022-10-05 12:35:00,34.99,35.04,34.96,35.03,51193.0,34.99,35.04,34.96,35.03,51193.0
2022-10-05 12:40:00,35.03,35.07,34.95,35.07,36182.0,35.03,35.07,34.95,35.07,36182.0
2022-10-05 12:45:00,35.07,35.2,35.04,35.2,43502.0,35.07,35.2,35.04,35.2,43502.0
2022-10-05 12:50:00,35.19,35.22,35.14,35.16,71664.0,35.19,35.22,35.14,35.16,71664.0
2022-10-05 12:55:00,35.16,35.18,35.09,35.11,51765.0,35.16,35.18,35.09,35.11,51765.0
2022-10-05 13:00:00,35.09,35.12,35.06,35.11,35408.0,35.09,35.12,35.06,35.11,35408.0
2022-10-05 13:05:00,35.1,35.21,35.09,35.13,59364.0,35.1,35.21,35.09,35.13,59364.0
2022-10-05 13:10:00,35.14,35.24,35.13,35.22,39304.0,35.14,35.24,35.13,35.22,39304.0
2022-10-05 13:15:00,35.23,35.31,35.2,35.31,100379.0,35.23,35.31,35.2,35.31,100379.0
2022-10-05 13:20:00,35.32,35.37,35.26,35.26,130908.0,35.32,35.37,35.26,35.26,130908.0
2022-10-05 13:25:00,35.26,35.29,35.18,35.25,116337.0,35.26,35.29,35.18,35.25,116337.0
2022-10-05 13:30:00,35.24,35.31,35.23,35.29,53386.0,35.24,35.31,35.23,35.29,53386.0
2022-10-05 13:35:00,35.28,35.3,35.21,35.28,38715.0,35.28,35.3,35.21,35.28,38715.0
2022-10-05 13:40:00,35.28,35.28,35.18,35.25,42189.0,35.28,35.28,35.18,35.25,42189.0
2022-10-05 13:45:00,35.26,35.32,35.22,35.27,40149.0,35.26,35.32,35.22,35.27,40149.0
2022-10-05 13:50:00,35.26,35.26,35.18,35.22,48678.0,35.26,35.26,35.18,35.22,48678.0
2022-10-05 13:55:00,35.23,35.25,35.13,35.14,50969.0,35.23,35.25,35.13,35.14,50969.0
2022-10-05 14:00:00,35.13,35.22,35.1,35.17,72859.0,35.13,35.22,35.1,35.17,72859.0
2022-10-05 14:05:00,35.18,35.22,35.15,35.16,43519.0,35.18,35.22,35.15,35.16,43519.0
2022-10-05 14:10:00,35.16,35.26,35.15,35.23,46171.0,35.16,35.26,35.15,35.23,46171.0
2022-10-05 14:15:00,35.23,35.27,35.15,35.25,69081.0,35.23,35.27,35.15,35.25,69081.0
2022-10-05 14:20:00,35.25,35.25,35.18,35.24,49178.0,35.25,35.25,35.18,35.24,49178.0
2022-10-05 14:25:00,35.24,35.25,35.14,35.18,53968.0,35.24,35.25,35.14,35.18,53968.0
2022-10-05 14:30:00,35.2,35.23,35.12,35.14,57043.0,35.2,35.23,35.12,35.14,57043.0
2022-10-05 14:35:00,35.14,35.23,35.14,35.23,87499.0,35.14,35.23,35.14,35.23,87499.0
2022-10-05 14:40:00,35.23,35.25,35.19,35.25,33155.0,35.23,35.25,35.19,35.25,33155.0
2022-10-05 14:45:00,35.24,35.31,35.22,35.26,53151.0,35.24,35.31,35.22,35.26,53151.0
2022-10-05 14:50:00,35.27,35.33,35.25,35.31,55040.0,35.27,35.33,35.25,35.31,55040.0
2022-10-05 14:55:00,35.3,35.31,35.25,35.31,62640.0,35.3,35.31,35.25,35.31,62640.0
2022-10-05 15:00:00,35.32,35.45,35.32,35.37,149206.0,35.32,35.45,35.32,35.37,149206.0
2022-10-05 15:05:00,35.38,35.42,35.32,35.41,60012.0,35.38,35.42,35.32,35.41,60012.0
2022-10-05 15:10:00,35.4,35.48,35.38,35.47,60594.0,35.4,35.48,35.38,35.47,60594.0
2022-10-05 15:15:00,35.47,35.55,35.45,35.51,73817.0,35.47,35.55,35.45,35.51,73817.0
2022-10-05 15:20:00,35.52,35.52,35.44,35.49,61323.0,35.52,35.52,35.44,35.49,61323.0
2022-10-05 15:25:00,35.49,35.5,35.41,35.43,62552.0,35.49,35.5,35.41,35.43,62552.0
2022-10-05 15:30:00,35.43,35.55,35.42,35.53,112757.0,35.43,35.55,35.42,35.53,112757.0
2022-10-05 15:35:00,35.52,35.6,35.51,35.54,145144.0,35.52,35.6,35.51,35.54,145144.0
2022-10-05 15:40:00,35.53,35.61,35.52,35.57,126805.0,35.53,35.61,35.52,35.57,126805.0
2022-10-05 15:45:00,35.56,35.62,35.53,35.57,164980.0,35.56,35.62,35.53,35.57,164980.0
2022-10-05 15:50:00,35.56,35.56,35.4,35.41,269345.0,35.56,35.56,35.4,35.41,269345.0
2022-10-05 15:55:00,35.42,35.46,35.38,35.44,381005.0,35.42,35.46,35.38,35.44,381005.0
2022-10-06 09:30:00,35.26,35.49,35.11,35.45,211343.0,35.26,35.49,35.11,35.45,211343.0
2022-10-06 09:35:00,35.43,35.61,35.4,35.55,262840.0,35.43,35.61,35.4,35.55,262840.0
2022-10-06 09:40:00,35.55,35.68,35.5,35.55,117271.0,35.55,35.68,35.5,35.55,117271.0
2022-10-06 09:45:00,35.54,35.58,35.11,35.14,168959.0,35.54,35.58,35.11,35.14,168959.0
2022-10-06 09:50:00,35.14,35.35,35.08,35.29,126646.0,35.14,35.35,35.08,35.29,126646.0
2022-10-06 09:55:00,35.28,35.28,34.97,34.98,132426.0,35.28,35.28,34.97,34.98,132426.0
2022-10-06 10:00:00,34.97,34.97,34.7,34.79,210074.0,34.97,34.97,34.7,34.79,210074.0
2022-10-06 10:05:00,34.78,34.8,34.67,34.74,121008.0,34.78,34.8,34.67,34.74,121008.0
2022-10-06 10:10:00,34.73,34.77,34.55,34.58,145509.0,34.73,34.77,34.55,34.58,145509.0
2022-10-06 10:15:00,34.57,34.73,34.56,34.65,83577.0,34.57,34.73,34.56,34.65,83577.0
2022-10-06 10:20:00,34.65,34.65,34.51,34.57,63874.0,34.65,34.65,34.51,34.57,63874.0
2022-10-06 10:25:00,34.55,34.66,34.43,34.47,121515.0,34.55,34.66,34.43,34.47,121515.0
2022-10-06 10:30:00,34.46,34.5,34.27,34.27,205543.0,34.46,34.5,34.27,34.27,205543.0
2022-10-06 10:35:00,34.27,34.42,34.25,34.38,73221.0,34.27,34.42,34.25,34.38,73221.0
2022-10-06 10:40:00,34.38,34.49,34.38,34.45,73665.0,34.38,34.49,34.38,34.45,73665.0
2022-10-06 10:45:00,34.44,34.51,34.34,34.5,72930.0,34.44,34.51,34.34,34.5,72930.0
2022-10-06 10:50:00,34.5,34.53,34.42,34.46,100220.0,34.5,34.53,34.42,34.46,100220.0
2022-10-06 10:55:00,34.47,34.57,34.37,34.52,170608.0,34.47,34.57,34.37,34.52,170608.0
2022-10-06 11:00:00,34.55,34.66,34.4,34.43,117758.0,34.55,34.66,34.4,34.43,117758.0
2022-10-06 11:05:00,34.43,34.58,34.43,34.55,73388.0,34.43,34.58,34.43,34.55,73388.0
2022-10-06 11:10:00,34.57,34.68,34.52,34.6,67015.0,34.57,34.68,34.52,34.6,67015.0
2022-10-06 11:15:00,34.61,34.78,34.58,34.75,68329.0,34.61,34.78,34.58,34.75,68329.0
2022-10-06 11:20:00,34.75,34.81,34.71,34.77,103305.0,34.75,34.81,34.71,34.77,103305.0
2022-10-06 11:25:00,34.76,34.79,34.7,34.79,93527.0,34.76,34.79,34.7,34.79,93527.0
2022-10-06 11:30:00,34.79,34.8,34.61,34.67,116574.0,34.79,34.8,34.61,34.67,116574.0
2022-10-06 11:35:00,34.68,34.8,34.67,34.75,59914.0,34.68,34.8,34.67,34.75,59914.0
2022-10-06 11:40:00,34.74,34.77,34.7,34.7,36745.0,34.74,34.77,34.7,34.7,36745.0
2022-10-06 11:45:00,34.7,34.8,34.68,34.77,80487.0,34.7,34.8,34.68,34.77,80487.0
2022-10-06 11:50:00,34.76,34.81,34.71,34.72,91830.0,34.76,34.81,34.71,34.72,91830.0
2022-10-06 11:55:00,34.73,34.74,34.49,34.52,104259.0,34.73,34.74,34.49,34.52,104259.0
2022-10-06 12:00:00,34.51,34.55,34.43,34.45,64966.0,34.51,34.55,34.43,34.45,64966.0
2022-10-06 12:05:00,34.45,34.49,34.42,34.49,42259.0,34.45,34.49,34.42,34.49,42259.0
2022-10-06 12:10:00,34.52,34.55,34.46,34.5,49152.0,34.52,34.55,34.46,34.5,49152.0
2022-10-06 12:15:00,34.51,34.58,34.46,34.53,41980.0,34.51,34.58,34.46,34.53,41980.0
2022-10-06 12:20:00,34.52,34.65,34.52,34.65,44119.0,34.52,34.65,34.52,34.65,44119.0
2022-10-06 12:25:00,34.65,34.85,34.64,34.85,102154.0,34.65,34.85,34.64,34.85,102154.0
2022-10-06 12:30:00,34.85,34.85,34.75,34.8,96722.0,34.85,34.85,34.75,34.8,96722.0
2022-10-06 12:35:00,34.8,35.01,34.79,34.99,327370.0,34.8,35.01,34.79,34.99,327370.0
2022-10-06 12:40:00,34.99,35.15,34.97,35.11,144683.0,34.99,35.15,34.97,35.11,144683.0
2022-10-06 12:45:00,35.1,35.27,35.1,35.24,139407.0,35.1,35.27,35.1,35.24,139407.0
2022-10-06 12:50:00,35.23,35.25,35.17,35.25,103475.0,35.23,35.25,35.17,35.25,103475.0
2022-10-06 12:55:00,35.24,35.28,35.06,35.07,148514.0,35.24,35.28,35.06,35.07,148514.0
2022-10-06 13:00:00,35.07,35.16,35.04,35.12,63546.0,35.07,35.16,35.04,35.12,63546.0
2022-10-06 13:05:00,35.12,35.14,35.06,35.07,54280.0,35.12,35.14,35.06,35.07,54280.0
2022-10-06 13:10:00,35.07,35.21,35.05,35.17,56580.0,35.07,35.21,35.05,35.17,56580.0
2022-10-06 13:15:00,35.17,35.24,35.15,35.19,42100.0,35.17,35.24,35.15,35.19,42100.0
2022-10-06 13:20:00,35.19,35.25,35.18,35.18,65826.0,35.19,35.25,35.18,35.18,65826.0
2022-10-06 13:25:00,35.18,35.2,35.09,35.17,46186.0,35.18,35.2,35.09,35.17,46186.0
2022-10-06 13:30:00,35.15,35.16,35.06,35.06,59170.0,35.15,35.16,35.06,35.06,59170.0
2022-10-06 13:35:00,35.06,35.08,34.98,35.07,45938.0,35.06,35.08,34.98,35.07,45938.0
2022-10-06 13:40:00,35.07,35.19,35.06,35.17,51157.0,35.07,35.19,35.06,35.17,51157.0
2022-10-06 13:45:00,35.17,35.23,35.14,35.19,49867.0,35.17,35.23,35.14,35.19,49867.0
2022-10-06 13:50:00,35.18,35.26,35.18,35.22,53450.0,35.18,35.26,35.18,35.22,53450.0
2022-10-06 13:55:00,35.21,35.27,35.19,35.23,26143.0,35.21,35.27,35.19,35.23,26143.0
2022-10-06 14:00:00,35.24,35.24,35.12,35.13,59732.0,35.24,35.24,35.12,35.13,59732.0
2022-10-06 14:05:00,35.13,35.15,35.07,35.08,40690.0,35.13,35.15,35.07,35.08,40690.0
2022-10-06 14:10:00,35.09,35.16,35.04,35.14,45419.0,35.09,35.16,35.04,35.14,45419.0
2022-10-06 14:15:00,35.14,35.14,35.06,35.07,42011.0,35.14,35.14,35.06,35.07,42011.0
2022-10-06 14:20:00,35.06,35.13,35.04,35.11,51703.0,35.06,35.13,35.04,35.11,51703.0
2022-10-06 14:25:00,35.12,35.15,35.07,35.08,46060.0,35.12,35.15,35.07,35.08,46060.0
2022-10-06 14:30:00,35.08,35.16,35.02,35.05,73230.0,35.08,35.16,35.02,35.05,73230.0
2022-10-06 14:35:00,35.04,35.12,35.03,35.06,44133.0,35.04,35.12,35.03,35.06,44133.0
2022-10-06 14:40:00,35.05,35.12,35.04,35.08,50031.0,35.05,35.12,35.04,35.08,50031.0
2022-10-06 14:45:00,35.07,35.09,35.0,35.02,50059.0,35.07,35.09,35.0,35.02,50059.0
2022-10-06 14:50:00,35.02,35.07,34.95,35.05,83698.0,35.02,35.07,34.95,35.05,83698.0
2022-10-06 14:55:00,35.05,35.11,35.04,35.09,53673.0,35.05,35.11,35.04,35.09,53673.0
2022-10-06 15:00:00,35.09,35.14,35.06,35.11,63798.0,35.09,35.14,35.06,35.11,63798.0
2022-10-06 15:05:00,35.12,35.12,35.02,35.04,44410.0,35.12,35.12,35.02,35.04,44410.0
2022-10-06 15:10:00,35.04,35.07,35.0,35.07,83549.0,35.04,35.07,35.0,35.07,83549.0
2022-10-06 15:15:00,35.07,35.09,34.98,35.01,185099.0,35.07,35.09,34.98,35.01,185099.0
2022-10-06 15:20:00,35.0,35.1,34.98,35.05,125914.0,35.0,35.1,34.98,35.05,125914.0
2022-10-06 15:25:00,35.04,35.08,35.0,35.05,76884.0,35.04,35.08,35.0,35.05,76884.0
2022-10-06 15:30:00,35.05,35.08,34.99,35.06,132798.0,35.05,35.08,34.99,35.06,132798.0
2022-10-06 15:35:00,35.06,35.12,35.04,35.05,128831.0,35.06,35.12,35.04,35.05,128831.0
2022-10-06 15:40:00,35.05,35.05,35.0,35.02,78260.0,35.05,35.05,35.0,35.02,78260.0
2022-10-06 15:45:00,35.02,35.1,34.95,34.97,165990.0,35.02,35.1,34.95,34.97,165990.0
2022-10-06 15:50:00,34.96,35.03,34.93,34.95,234043.0,34.96,35.03,34.93,34.95,234043.0
2022-10-06 15:55:00,34.95,35.02,34.95,34.96,336508.0,34.95,35.02,34.95,34.96,336508.0
2022-10-07 09:30:00,34.77,34.77,34.3,34.52,272884.0,34.77,34.77,34.3,34.52,272884.0
2022-10-07 09:35:00,34.48,34.51,34.31,34.31,159889.0,34.48,34.51,34.31,34.31,159889.0
2022-10-07 09:40:00,34.32,34.44,34.17,34.18,179747.0,34.32,34.44,34.17,34.18,179747.0
2022-10-07 09:45:00,34.14,34.15,33.95,33.98,245224.0,34.14,34.15,33.95,33.98,245224.0
2022-10-07 09:50:00,33.97,34.0,33.68,33.75,213945.0,33.97,34.0,33.68,33.75,213945.0
2022-10-07 09:55:00,33.72,33.76,33.54,33.6,395984.0,33.72,33.76,33.54,33.6,395984.0
2022-10-07 10:00:00,33.58,33.79,33.52,33.79,181478.0,33.58,33.79,33.52,33.79,181478.0
2022-10-07 10:05:00,33.79,33.97,33.75,33.9,141796.0,33.79,33.97,33.75,33.9,141796.0
2022-10-07 10:10:00,33.89,33.95,33.84,33.9,71495.0,33.89,33.95,33.84,33.9,71495.0
2022-10-07 10:15:00,33.9,34.07,33.87,34.0,79516.0,33.9,34.07,33.87,34.0,79516.0
2022-10-07 10:20:00,33.98,34.04,33.92,33.94,76415.0,33.98,34.04,33.92,33.94,76415.0
2022-10-07 10:25:00,33.94,34.04,33.87,33.97,115786.0,33.94,34.04,33.87,33.97,115786.0
2022-10-07 10:30:00,33.98,34.05,33.94,33.98,52459.0,33.98,34.05,33.94,33.98,52459.0
2022-10-07 10:35:00,33.96,33.98,33.88,33.91,53579.0,33.96,33.98,33.88,33.91,53579.0
2022-10-07 10:40:00,33.91,34.04,33.9,33.98,46453.0,33.91,34.04,33.9,33.98,46453.0
2022-10-07 10:45:00,33.99,34.07,33.98,34.06,65541.0,33.99,34.07,33.98,34.06,65541.0
2022-10-07 10:50:00,34.05,34.24,34.0,34.22,181480.0,34.05,34.24,34.0,34.22,181480.0
2022-10-07 10:55:00,34.21,34.28,34.17,34.19,261145.0,34.21,34.28,34.17,34.19,261145.0
2022-10-07 11:00:00,34.19,34.34,34.18,34.28,93671.0,34.19,34.34,34.18,34.28,93671.0
2022-10-07 11:05:00,34.27,34.27,34.13,34.14,53505.0,34.27,34.27,34.13,34.14,53505.0
2022-10-07 11:10:00,34.12,34.17,33.99,34.02,56171.0,34.12,34.17,33.99,34.02,56171.0
2022-10-07 11:15:00,34.03,34.05,33.86,33.87,114495.0,34.03,34.05,33.86,33.87,114495.0
2022-10-07 11:20:00,33.86,33.96,33.82,33.93,47943.0,33.86,33.96,33.82,33.93,47943.0
2022-10-07 11:25:00,33.93,34.0,33.92,33.94,73204.0,33.93,34.0,33.92,33.94,73204.0
2022-10-07 11:30:00,33.94,33.96,33.87,33.9,47977.0,33.94,33.96,33.87,33.9,47977.0
2022-10-07 11:35:00,33.9,33.98,33.9,33.92,37708.0,33.9,33.98,33.9,33.92,37708.0
2022-10-07 11:40:00,33.92,33.92,33.76,33.83,67073.0,33.92,33.92,33.76,33.83,67073.0
2022-10-07 11:45:00,33.82,33.82,33.7,33.7,84333.0,33.82,33.82,33.7,33.7,84333.0
2022-10-07 11:50:00,33.69,33.86,33.68,33.83,162097.0,33.69,33.86,33.68,33.83,162097.0
2022-10-07 11:55:00,33.83,33.86,33.71,33.82,180905.0,33.83,33.86,33.71,33.82,180905.0
2022-10-07 12:00:00,33.82,33.97,33.79,33.94,58905.0,33.82,33.97,33.79,33.94,58905.0
2022-10-07 12:05:00,33.94,33.94,33.83,33.86,55665.0,33.94,33.94,33.83,33.86,55665.0
2022-10-07 12:10:00,33.84,33.93,33.83,33.85,35166.0,33.84,33.93,33.83,33.85,35166.0
2022-10-07 12:15:00,33.85,33.87,33.78,33.78,32909.0,33.85,33.87,33.78,33.78,32909.0
2022-10-07 12:20:00,33.77,33.78,33.6,33.61,105862.0,33.77,33.78,33.6,33.61,105862.0
2022-10-07 12:25:00,33.61,33.63,33.51,33.52,142348.0,33.61,33.63,33.51,33.52,142348.0
2022-10-07 12:30:00,33.51,33.52,33.44,33.51,218137.0,33.51,33.52,33.44,33.51,218137.0
2022-10-07 12:35:00,33.51,33.57,33.45,33.56,77478.0,33.51,33.57,33.45,33.56,77478.0
2022-10-07 12:40:00,33.56,33.62,33.52,33.59,59520.0,33.56,33.62,33.52,33.59,59520.0
2022-10-07 12:45:00,33.59,33.6,33.52,33.54,36819.0,33.59,33.6,33.52,33.54,36819.0
2022-10-07 12:50:00,33.55,33.64,33.53,33.63,90736.0,33.55,33.64,33.53,33.63,90736.0
2022-10-07 12:55:00,33.64,33.71,33.63,33.66,59042.0,33.64,33.71,33.63,33.66,59042.0
2022-10-07 13:00:00,33.64,33.7,33.58,33.62,42731.0,33.64,33.7,33.58,33.62,42731.0
2022-10-07 13:05:00,33.63,33.64,33.52,33.52,50131.0,33.63,33.64,33.52,33.52,50131.0
2022-10-07 13:10:00,33.53,33.62,33.51,33.56,75106.0,33.53,33.62,33.51,33.56,75106.0
2022-10-07 13:15:00,33.55,33.62,33.53,33.59,97788.0,33.55,33.62,33.53,33.59,97788.0
2022-10-07 13:20:00,33.6,33.6,33.53,33.53,54234.0,33.6,33.6,33.53,33.53,54234.0
2022-10-07 13:25:00,33.52,33.57,33.49,33.51,38965.0,33.52,33.57,33.49,33.51,38965.0
2022-10-07 13:30:00,33.51,33.56,33.47,33.52,52763.0,33.51,33.56,33.47,33.52,52763.0
2022-10-07 13:35:00,33.52,33.55,33.5,33.51,35335.0,33.52,33.55,33.5,33.51,35335.0
2022-10-07 13:40:00,33.52,33.59,33.51,33.54,49459.0,33.52,33.59,33.51,33.54,49459.0
2022-10-07 13:45:00,33.53,33.61,33.51,33.52,28922.0,33.53,33.61,33.51,33.52,28922.0
2022-10-07 13:50:00,33.52,33.59,33.49,33.5,35559.0,33.52,33.59,33.49,33.5,35559.0
2022-10-07 13:55:00,33.5,33.52,33.45,33.48,55200.0,33.5,33.52,33.45,33.48,55200.0
2022-10-07 14:00:00,33.48,33.52,33.45,33.48,53644.0,33.48,33.52,33.45,33.48,53644.0
2022-10-07 14:05:00,33.48,33.5,33.43,33.45,76305.0,33.48,33.5,33.43,33.45,76305.0
2022-10-07 14:10:00,33.45,33.52,33.43,33.52,76220.0,33.45,33.52,33.43,33.52,76220.0
2022-10-07 14:15:00,33.52,33.56,33.48,33.52,79005.0,33.52,33.56,33.48,33.52,79005.0
2022-10-07 14:20:00,33.52,33.55,33.46,33.47,45360.0,33.52,33.55,33.46,33.47,45360.0
2022-10-07 14:25:00,33.47,33.5,33.45,33.48,29299.0,33.47,33.5,33.45,33.48,29299.0
2022-10-07 14:30:00,33.48,33.5,33.43,33.48,62274.0,33.48,33.5,33.43,33.48,62274.0
2022-10-07 14:35:00,33.48,33.55,33.48,33.55,56569.0,33.48,33.55,33.48,33.55,56569.0
2022-10-07 14:40:00,33.54,33.61,33.54,33.54,72528.0,33.54,33.61,33.54,33.54,72528.0
2022-10-07 14:45:00,33.54,33.62,33.52,33.61,58375.0,33.54,33.62,33.52,33.61,58375.0
2022-10-07 14:50:00,33.62,33.63,33.55,33.59,34707.0,33.62,33.63,33.55,33.59,34707.0
2022-10-07 14:55:00,33.6,33.67,33.58,33.66,46565.0,33.6,33.67,33.58,33.66,46565.0
2022-10-07 15:00:00,33.66,33.81,33.66,33.8,78855.0,33.66,33.81,33.66,33.8,78855.0
2022-10-07 15:05:00,33.8,33.8,33.71,33.76,79017.0,33.8,33.8,33.71,33.76,79017.0
2022-10-07 15:10:00,33.76,33.82,33.73,33.73,65989.0,33.76,33.82,33.73,33.73,65989.0
2022-10-07 15:15:00,33.73,33.77,33.7,33.71,76292.0,33.73,33.77,33.7,33.71,76292.0
2022-10-07 15:20:00,33.71,33.78,33.7,33.78,58948.0,33.71,33.78,33.7,33.78,58948.0
2022-10-07 15:25:00,33.77,33.79,33.68,33.73,57097.0,33.77,33.79,33.68,33.73,57097.0
2022-10-07 15:30:00,33.75,33.77,33.7,33.73,63182.0,33.75,33.77,33.7,33.73,63182.0
2022-10-07 15:35:00,33.73,33.85,33.7,33.84,73007.0,33.73,33.85,33.7,33.84,73007.0
2022-10-07 15:40:00,33.84,33.91,33.79,33.88,74182.0,33.84,33.91,33.79,33.88,74182.0
2022-10-07 15:45:00,33.87,33.95,33.84,33.89,164781.0,33.87,33.95,33.84,33.89,164781.0
2022-10-07 15:50:00,33.9,33.95,33.83,33.86,270639.0,33.9,33.95,33.83,33.86,270639.0
2022-10-07 15:55:00,33.86,33.9,33.79,33.86,512482.0,33.86,33.9,33.79,33.86,512482.0
2022-10-10 09:30:00,34.23,34.42,33.7,33.95,258730.0,34.23,34.42,33.7,33.95,258730.0
2022-10-10 09:35:00,33.95,34.0,33.8,33.92,144561.0,33.95,34.0,33.8,33.92,144561.0
2022-10-10 09:40:00,33.92,34.4,33.89,34.31,159425.0,33.92,34.4,33.89,34.31,159425.0
2022-10-10 09:45:00,34.32,34.45,34.21,34.4,86867.0,34.32,34.45,34.21,34.4,86867.0
2022-10-10 09:50:00,34.41,34.52,34.05,34.15,122847.0,34.41,34.52,34.05,34.15,122847.0
2022-10-10 09:55:00,34.16,34.22,34.08,34.1,44338.0,34.16,34.22,34.08,34.1,44338.0
2022-10-10 10:00:00,34.09,34.12,33.88,33.9,138532.0,34.09,34.12,33.88,33.9,138532.0
2022-10-10 10:05:00,33.91,34.15,33.88,33.94,127075.0,33.91,34.15,33.88,33.94,127075.0
2022-10-10 10:10:00,33.95,34.04,33.83,33.84,73253.0,33.95,34.04,33.83,33.84,73253.0
2022-10-10 10:15:00,33.84,33.93,33.77,33.8,60382.0,33.84,33.93,33.77,33.8,60382.0
2022-10-10 10:20:00,33.8,33.93,33.73,33.81,327929.0,33.8,33.93,33.73,33.81,327929.0
2022-10-10 10:25:00,33.82,33.95,33.73,33.91,172191.0,33.82,33.95,33.73,33.91,172191.0
2022-10-10 10:30:00,33.91,34.07,33.8,33.81,156122.0,33.91,34.07,33.8,33.81,156122.0
2022-10-10 10:35:00,33.82,33.85,33.69,33.71,96578.0,33.82,33.85,33.69,33.71,96578.0
2022-10-10 10:40:00,33.71,33.93,33.69,33.88,97278.0,33.71,33.93,33.69,33.88,97278.0
2022-10-10 10:45:00,33.89,34.05,33.88,33.98,90488.0,33.89,34.05,33.88,33.98,90488.0
2022-10-10 10:50:00,33.97,33.98,33.83,33.89,74412.0,33.97,33.98,33.83,33.89,74412.0
2022-10-10 10:55:00,33.88,33.95,33.85,33.94,68800.0,33.88,33.95,33.85,33.94,68800.0
2022-10-10 11:00:00,33.93,33.93,33.77,33.81,64930.0,33.93,33.93,33.77,33.81,64930.0
2022-10-10 11:05:00,33.82,33.98,33.81,33.98,71191.0,33.82,33.98,33.81,33.98,71191.0
2022-10-10 11:10:00,33.98,34.11,33.96,34.07,290794.0,33.98,34.11,33.96,34.07,290794.0
2022-10-10 11:15:00,34.08,34.11,33.91,33.92,110693.0,34.08,34.11,33.91,33.92,110693.0
2022-10-10 11:20:00,33.94,34.19,33.93,34.17,90297.0,33.94,34.19,33.93,34.17,90297.0
2022-10-10 11:25:00,34.17,34.18,34.0,34.09,103803.0,34.17,34.18,34.0,34.09,103803.0
2022-10-10 11:30:00,34.09,34.1,33.95,34.03,85365.0,34.09,34.1,33.95,34.03,85365.0
2022-10-10 11:35:00,34.03,34.04,33.96,34.01,77921.0,34.03,34.04,33.96,34.01,77921.0
2022-10-10 11:40:00,34.01,34.04,33.95,34.0,61147.0,34.01,34.04,33.95,34.0,61147.0
2022-10-10 11:45:00,34.0,34.09,33.98,34.07,62370.0,34.0,34.09,33.98,34.07,62370.0
2022-10-10 11:50:00,34.06,34.19,34.06,34.18,119548.0,34.06,34.19,34.06,34.18,119548.0
2022-10-10 11:55:00,34.18,34.24,34.16,34.19,76055.0,34.18,34.24,34.16,34.19,76055.0
2022-10-10 12:00:00,34.18,34.27,34.16,34.26,102198.0,34.18,34.27,34.16,34.26,102198.0
2022-10-10 12:05:00,34.26,34.26,34.14,34.17,79425.0,34.26,34.26,34.14,34.17,79425.0
2022-10-10 12:10:00,34.16,34.17,34.0,34.05,54151.0,34.16,34.17,34.0,34.05,54151.0
2022-10-10 12:15:00,34.05,34.08,34.01,34.01,39917.0,34.05,34.08,34.01,34.01,39917.0
2022-10-10 12:20:00,34.0,34.02,33.91,33.94,71233.0,34.0,34.02,33.91,33.94,71233.0
2022-10-10 12:25:00,33.94,33.97,33.87,33.9,52742.0,33.94,33.97,33.87,33.9,52742.0
2022-10-10 12:30:00,33.9,33.93,33.81,33.83,62628.0,33.9,33.93,33.81,33.83,62628.0
2022-10-10 12:35:00,33.83,33.87,33.79,33.85,43085.0,33.83,33.87,33.79,33.85,43085.0
2022-10-10 12:40:00,33.86,33.87,33.81,33.84,41342.0,33.86,33.87,33.81,33.84,41342.0
2022-10-10 12:45:00,33.84,33.86,33.79,33.82,72043.0,33.84,33.86,33.79,33.82,72043.0
2022-10-10 12:50:00,33.83,33.83,33.78,33.8,78193.0,33.83,33.83,33.78,33.8,78193.0
2022-10-10 12:55:00,33.79,33.88,33.78,33.8,81500.0,33.79,33.88,33.78,33.8,81500.0
2022-10-10 13:00:00,33.8,33.8,33.65,33.68,94864.0,33.8,33.8,33.65,33.68,94864.0
2022-10-10 13:05:00,33.67,33.77,33.66,33.77,24901.0,33.67,33.77,33.66,33.77,24901.0
2022-10-10 13:10:00,33.77,33.88,33.73,33.86,74221.0,33.77,33.88,33.73,33.86,74221.0
2022-10-10 13:15:00,33.86,33.91,33.85,33.9,29847.0,33.86,33.91,33.85,33.9,29847.0
2022-10-10 13:20:00,33.91,33.96,33.9,33.92,58158.0,33.91,33.96,33.9,33.92,58158.0
2022-10-10 13:25:00,33.92,33.94,33.81,33.93,183647.0,33.92,33.94,33.81,33.93,183647.0
2022-10-10 13:30:00,33.92,34.01,33.92,33.96,57861.0,33.92,34.01,33.92,33.96,57861.0
2022-10-10 13:35:00,33.98,34.01,33.96,34.0,32717.0,33.98,34.01,33.96,34.0,32717.0
2022-10-10 13:40:00,34.0,34.04,33.97,33.98,38461.0,34.0,34.04,33.97,33.98,38461.0
2022-10-10 13:45:00,33.98,34.23,33.97,34.19,147128.0,33.98,34.23,33.97,34.19,147128.0
2022-10-10 13:50:00,34.19,34.29,34.16,34.22,137536.0,34.19,34.29,34.16,34.22,137536.0
2022-10-10 13:55:00,34.22,34.24,34.09,34.11,76654.0,34.22,34.24,34.09,34.11,76654.0
2022-10-10 14:00:00,34.11,34.12,34.02,34.04,52055.0,34.11,34.12,34.02,34.04,52055.0
2022-10-10 14:05:00,34.04,34.06,33.97,34.0,70938.0,34.04,34.06,33.97,34.0,70938.0
2022-10-10 14:10:00,34.0,34.02,33.94,33.94,74149.0,34.0,34.02,33.94,33.94,74149.0
2022-10-10 14:15:00,33.95,33.99,33.93,33.97,48976.0,33.95,33.99,33.93,33.97,48976.0
2022-10-10 14:20:00,33.98,34.03,33.92,33.97,74643.0,33.98,34.03,33.92,33.97,74643.0
2022-10-10 14:25:00,33.96,34.02,33.95,34.0,49877.0,33.96,34.02,33.95,34.0,49877.0
2022-10-10 14:30:00,34.0,34.12,33.98,34.08,80787.0,34.0,34.12,33.98,34.08,80787.0
2022-10-10 14:35:00,34.08,34.1,34.04,34.09,34032.0,34.08,34.1,34.04,34.09,34032.0
2022-10-10 14:40:00,34.1,34.1,34.02,34.06,51666.0,34.1,34.1,34.02,34.06,51666.0
2022-10-10 14:45:00,34.06,34.1,34.04,34.08,48192.0,34.06,34.1,34.04,34.08,48192.0
2022-10-10 14:50:00,34.09,34.18,34.08,34.16,51601.0,34.09,34.18,34.08,34.16,51601.0
2022-10-10 14:55:00,34.16,34.16,34.06,34.09,51203.0,34.16,34.16,34.06,34.09,51203.0
2022-10-10 15:00:00,34.09,34.15,34.05,34.07,63011.0,34.09,34.15,34.05,34.07,63011.0
2022-10-10 15:05:00,34.05,34.12,34.0,34.05,83153.0,34.05,34.12,34.0,34.05,83153.0
2022-10-10 15:10:00,34.05,34.13,34.01,34.13,190659.0,34.05,34.13,34.01,34.13,190659.0
2022-10-10 15:15:00,34.13,34.26,34.11,34.26,125327.0,34.13,34.26,34.11,34.26,125327.0
2022-10-10 15:20:00,34.26,34.28,34.2,34.22,88726.0,34.26,34.28,34.2,34.22,88726.0
2022-10-10 15:25:00,34.21,34.21,34.07,34.08,89456.0,34.21,34.21,34.07,34.08,89456.0
2022-10-10 15:30:00,34.08,34.1,34.03,34.07,81397.0,34.08,34.1,34.03,34.07,81397.0
2022-10-10 15:35:00,34.07,34.22,34.03,34.2,121212.0,34.07,34.22,34.03,34.2,121212.0
2022-10-10 15:40:00,34.21,34.3,34.18,34.3,125810.0,34.21,34.3,34.18,34.3,125810.0
2022-10-10 15:45:00,34.3,34.34,34.25,34.29,138467.0,34.3,34.34,34.25,34.29,138467.0
2022-10-10 15:50:00,34.29,34.34,34.22,34.31,216570.0,34.29,34.34,34.22,34.31,216570.0
2022-10-10 15:55:00,34.31,34.31,34.16,34.21,295951.0,34.31,34.31,34.16,34.21,295951.0
2022-10-11 09:30:00,35.61,35.87,34.75,34.92,737693.0,35.61,35.87,34.75,34.92,737693.0
2022-10-11 09:35:00,34.89,34.95,34.22,34.24,364515.0,34.89,34.95,34.22,34.24,364515.0
2022-10-11 09:40:00,34.25,34.39,33.82,33.98,264252.0,34.25,34.39,33.82,33.98,264252.0
2022-10-11 09:45:00,33.96,34.19,33.87,34.0,347644.0,33.96,34.19,33.87,34.0,347644.0
2022-10-11 09:50:00,34.0,34.11,33.69,33.73,262297.0,34.0,34.11,33.69,33.73,262297.0
2022-10-11 09:55:00,33.7,33.75,33.56,33.73,252892.0,33.7,33.75,33.56,33.73,252892.0
2022-10-11 10:00:00,33.72,33.77,33.43,33.53,246183.0,33.72,33.77,33.43,33.53,246183.0
2022-10-11 10:05:00,33.53,33.59,33.21,33.27,204687.0,33.53,33.59,33.21,33.27,204687.0
2022-10-11 10:10:00,33.28,33.34,33.19,33.32,220156.0,33.28,33.34,33.19,33.32,220156.0
2022-10-11 10:15:00,33.33,33.51,33.25,33.35,194631.0,33.33,33.51,33.25,33.35,194631.0
2022-10-11 10:20:00,33.33,33.34,33.12,33.15,200985.0,33.33,33.34,33.12,33.15,200985.0
2022-10-11 10:25:00,33.16,33.33,32.97,32.98,309246.0,33.16,33.33,32.97,32.98,309246.0
2022-10-11 10:30:00,32.98,33.06,32.83,33.03,255346.0,32.98,33.06,32.83,33.03,255346.0
2022-10-11 10:35:00,33.03,33.08,32.86,32.94,137265.0,33.03,33.08,32.86,32.94,137265.0
2022-10-11 10:40:00,32.94,33.08,32.85,32.88,197947.0,32.94,33.08,32.85,32.88,197947.0
2022-10-11 10:45:00,32.88,32.91,32.71,32.82,282086.0,32.88,32.91,32.71,32.82,282086.0
2022-10-11 10:50:00,32.83,32.97,32.76,32.89,107988.0,32.83,32.97,32.76,32.89,107988.0
2022-10-11 10:55:00,32.87,32.97,32.74,32.75,102831.0,32.87,32.97,32.74,32.75,102831.0
2022-10-11 11:00:00,32.75,33.07,32.73,33.0,110869.0,32.75,33.07,32.73,33.0,110869.0
2022-10-11 11:05:00,33.01,33.09,32.95,33.03,77776.0,33.01,33.09,32.95,33.03,77776.0
2022-10-11 11:10:00,33.03,33.09,32.98,33.06,93017.0,33.03,33.09,32.98,33.06,93017.0
2022-10-11 11:15:00,33.05,33.17,33.01,33.09,121145.0,33.05,33.17,33.01,33.09,121145.0
2022-10-11 11:20:00,33.09,33.24,33.09,33.22,113636.0,33.09,33.24,33.09,33.22,113636.0
2022-10-11 11:25:00,33.19,33.43,33.15,33.39,139841.0,33.19,33.43,33.15,33.39,139841.0
2022-10-11 11:30:00,33.39,33.65,33.38,33.61,149599.0,33.39,33.65,33.38,33.61,149599.0
2022-10-11 11:35:00,33.61,33.81,33.57,33.78,176761.0,33.61,33.81,33.57,33.78,176761.0
2022-10-11 11:40:00,33.77,33.94,33.72,33.93,107900.0,33.77,33.94,33.72,33.93,107900.0
2022-10-11 11:45:00,33.94,34.13,33.94,34.09,180367.0,33.94,34.13,33.94,34.09,180367.0
2022-10-11 11:50:00,34.09,34.19,33.98,34.0,117377.0,34.09,34.19,33.98,34.0,117377.0
2022-10-11 11:55:00,33.99,34.1,33.99,34.07,80548.0,33.99,34.1,33.99,34.07,80548.0
2022-10-11 12:00:00,34.07,34.09,33.87,33.9,83134.0,34.07,34.09,33.87,33.9,83134.0
2022-10-11 12:05:00,33.9,33.91,33.81,33.82,42045.0,33.9,33.91,33.81,33.82,42045.0
2022-10-11 12:10:00,33.83,33.95,33.8,33.94,71255.0,33.83,33.95,33.8,33.94,71255.0
2022-10-11 12:15:00,33.93,34.11,33.89,34.09,35051.0,33.93,34.11,33.89,34.09,35051.0
2022-10-11 12:20:00,34.09,34.22,34.07,34.22,76038.0,34.09,34.22,34.07,34.22,76038.0
2022-10-11 12:25:00,34.21,34.22,34.11,34.13,61427.0,34.21,34.22,34.11,34.13,61427.0
2022-10-11 12:30:00,34.14,34.29,34.13,34.21,93987.0,34.14,34.29,34.13,34.21,93987.0
2022-10-11 12:35:00,34.2,34.21,34.14,34.2,43714.0,34.2,34.21,34.14,34.2,43714.0
2022-10-11 12:40:00,34.2,34.37,34.19,34.34,109684.0,34.2,34.37,34.19,34.34,109684.0
2022-10-11 12:45:00,34.35,34.4,34.32,34.39,83303.0,34.35,34.4,34.32,34.39,83303.0
2022-10-11 12:50:00,34.39,34.43,34.23,34.26,91914.0,34.39,34.43,34.23,34.26,91914.0
2022-10-11 12:55:00,34.25,34.3,34.18,34.25,49140.0,34.25,34.3,34.18,34.25,49140.0
2022-10-11 13:00:00,34.27,34.35,34.21,34.22,77726.0,34.27,34.35,34.21,34.22,77726.0
2022-10-11 13:05:00,34.22,34.26,34.17,34.22,44551.0,34.22,34.26,34.17,34.22,44551.0
2022-10-11 13:10:00,34.2,34.27,34.18,34.23,25986.0,34.2,34.27,34.18,34.23,25986.0
2022-10-11 13:15:00,34.23,34.25,34.13,34.16,64511.0,34.23,34.25,34.13,34.16,64511.0
2022-10-11 13:20:00,34.14,34.27,34.13,34.25,29235.0,34.14,34.27,34.13,34.25,29235.0
2022-10-11 13:25:00,34.27,34.28,34.14,34.16,82475.0,34.27,34.28,34.14,34.16,82475.0
2022-10-11 13:30:00,34.14,34.19,34.05,34.18,100103.0,34.14,34.19,34.05,34.18,100103.0
2022-10-11 13:35:00,34.18,34.21,34.13,34.19,59386.0,34.18,34.21,34.13,34.19,59386.0
2022-10-11 13:40:00,34.2,34.33,34.18,34.32,65392.0,34.2,34.33,34.18,34.32,65392.0
2022-10-11 13:45:00,34.33,34.42,34.32,34.38,146932.0,34.33,34.42,34.32,34.38,146932.0
2022-10-11 13:50:00,34.38,34.43,34.33,34.34,78220.0,34.38,34.43,34.33,34.34,78220.0
2022-10-11 13:55:00,34.33,34.34,34.25,34.28,37006.0,34.33,34.34,34.25,34.28,37006.0
2022-10-11 14:00:00,34.27,34.35,34.23,34.34,92997.0,34.27,34.35,34.23,34.34,92997.0
2022-10-11 14:05:00,34.34,34.36,34.14,34.19,49895.0,34.34,34.36,34.14,34.19,49895.0
2022-10-11 14:10:00,34.19,34.22,34.12,34.21,27294.0,34.19,34.22,34.12,34.21,27294.0
2022-10-11 14:15:00,34.2,34.21,34.14,34.16,42313.0,34.2,34.21,34.14,34.16,42313.0
2022-10-11 14:20:00,34.15,34.24,34.15,34.23,26817.0,34.15,34.24,34.15,34.23,26817.0
2022-10-11 14:25:00,34.23,34.32,34.22,34.26,35864.0,34.23,34.32,34.22,34.26,35864.0
2022-10-11 14:30:00,34.26,34.36,34.26,34.33,23939.0,34.26,34.36,34.26,34.33,23939.0
2022-10-11 14:35:00,34.32,34.34,34.26,34.32,28313.0,34.32,34.34,34.26,34.32,28313.0
2022-10-11 14:40:00,34.33,34.36,34.25,34.25,36073.0,34.33,34.36,34.25,34.25,36073.0
2022-10-11 14:45:00,34.24,34.24,34.0,34.07,83560.0,34.24,34.24,34.0,34.07,83560.0
2022-10-11 14:50:00,34.07,34.09,33.89,33.9,60257.0,34.07,34.09,33.89,33.9,60257.0
2022-10-11 14:55:00,33.9,33.92,33.82,33.85,56264.0,33.9,33.92,33.82,33.85,56264.0
2022-10-11 15:00:00,33.84,33.91,33.8,33.84,65094.0,33.84,33.91,33.8,33.84,65094.0
2022-10-11 15:05:00,33.85,33.91,33.82,33.84,42560.0,33.85,33.91,33.82,33.84,42560.0
2022-10-11 15:10:00,33.84,33.87,33.74,33.8,69391.0,33.84,33.87,33.74,33.8,69391.0
2022-10-11 15:15:00,33.8,33.84,33.7,33.82,61540.0,33.8,33.84,33.7,33.82,61540.0
2022-10-11 15:20:00,33.83,33.89,33.78,33.89,58274.0,33.83,33.89,33.78,33.89,58274.0
2022-10-11 15:25:00,33.9,33.98,33.86,33.95,108653.0,33.9,33.98,33.86,33.95,108653.0
2022-10-11 15:30:00,33.95,33.98,33.88,33.93,72746.0,33.95,33.98,33.88,33.93,72746.0
2022-10-11 15:35:00,33.93,34.0,33.91,33.98,92809.0,33.93,34.0,33.91,33.98,92809.0
2022-10-11 15:40:00,33.98,33.98,33.86,33.96,82041.0,33.98,33.98,33.86,33.96,82041.0
2022-10-11 15:45:00,33.96,34.02,33.92,33.99,102730.0,33.96,34.02,33.92,33.99,102730.0
2022-10-11 15:50:00,33.98,33.98,33.83,33.95,150232.0,33.98,33.98,33.83,33.95,150232.0
2022-10-11 15:55:00,33.95,34.01,33.9,33.93,265524.0,33.95,34.01,33.9,33.93,265524.0
2022-10-12 09:30:00,33.51,33.67,33.05,33.37,329124.0,33.51,33.67,33.05,33.37,329124.0
2022-10-12 09:35:00,33.41,34.15,33.41,34.13,342115.0,33.41,34.15,33.41,34.13,342115.0
2022-10-12 09:40:00,34.14,34.29,33.99,34.26,242804.0,34.14,34.29,33.99,34.26,242804.0
2022-10-12 09:45:00,34.21,34.3,33.97,34.05,229468.0,34.21,34.3,33.97,34.05,229468.0
2022-10-12 09:50:00,34.03,34.14,33.88,34.02,109179.0,34.03,34.14,33.88,34.02,109179.0
2022-10-12 09:55:00,34.02,34.16,33.87,34.14,123453.0,34.02,34.16,33.87,34.14,123453.0
2022-10-12 10:00:00,34.15,34.42,34.12,34.15,226775.0,34.15,34.42,34.12,34.15,226775.0
2022-10-12 10:05:00,34.14,34.18,33.75,33.87,107534.0,34.14,34.18,33.75,33.87,107534.0
2022-10-12 10:10:00,33.89,33.91,33.74,33.82,68089.0,33.89,33.91,33.74,33.82,68089.0
2022-10-12 10:15:00,33.79,33.94,33.71,33.91,69701.0,33.79,33.94,33.71,33.91,69701.0
2022-10-12 10:20:00,33.89,33.9,33.7,33.76,71688.0,33.89,33.9,33.7,33.76,71688.0
2022-10-12 10:25:00,33.78,33.97,33.77,33.9,70651.0,33.78,33.97,33.77,33.9,70651.0
2022-10-12 10:30:00,33.89,34.03,33.84,33.99,90490.0,33.89,34.03,33.84,33.99,90490.0
2022-10-12 10:35:00,33.97,33.98,33.79,33.79,45332.0,33.97,33.98,33.79,33.79,45332.0
2022-10-12 10:40:00,33.8,33.8,33.68,33.73,109492.0,33.8,33.8,33.68,33.73,109492.0
2022-10-12 10:45:00,33.72,33.75,33.64,33.75,146907.0,33.72,33.75,33.64,33.75,146907.0
2022-10-12 10:50:00,33.75,33.91,33.75,33.9,77230.0,33.75,33.91,33.75,33.9,77230.0
2022-10-12 10:55:00,33.89,34.0,33.86,33.89,85087.0,33.89,34.0,33.86,33.89,85087.0
2022-10-12 11:00:00,33.91,33.99,33.87,33.88,115278.0,33.91,33.99,33.87,33.88,115278.0
2022-10-12 11:05:00,33.87,34.0,33.85,33.97,92469.0,33.87,34.0,33.85,33.97,92469.0
2022-10-12 11:10:00,33.99,34.1,33.95,34.09,94493.0,33.99,34.1,33.95,34.09,94493.0
2022-10-12 11:15:00,34.1,34.23,34.09,34.19,93847.0,34.1,34.23,34.09,34.19,93847.0
2022-10-12 11:20:00,34.18,34.22,34.13,34.19,60159.0,34.18,34.22,34.13,34.19,60159.0
2022-10-12 11:25:00,34.2,34.2,34.05,34.09,41228.0,34.2,34.2,34.05,34.09,41228.0
2022-10-12 11:30:00,34.11,34.12,33.98,34.05,90095.0,34.11,34.12,33.98,34.05,90095.0
2022-10-12 11:35:00,34.04,34.22,34.03,34.13,56895.0,34.04,34.22,34.03,34.13,56895.0
2022-10-12 11:40:00,34.14,34.26,34.11,34.15,47560.0,34.14,34.26,34.11,34.15,47560.0
2022-10-12 11:45:00,34.16,34.21,34.09,34.12,46227.0,34.16,34.21,34.09,34.12,46227.0
2022-10-12 11:50:00,34.12,34.2,34.07,34.19,40991.0,34.12,34.2,34.07,34.19,40991.0
2022-10-12 11:55:00,34.19,34.27,34.16,34.25,51006.0,34.19,34.27,34.16,34.25,51006.0
2022-10-12 12:00:00,34.27,34.28,34.15,34.22,53418.0,34.27,34.28,34.15,34.22,53418.0
2022-10-12 12:05:00,34.2,34.25,34.08,34.12,68177.0,34.2,34.25,34.08,34.12,68177.0
2022-10-12 12:10:00,34.12,34.14,34.05,34.07,40616.0,34.12,34.14,34.05,34.07,40616.0
2022-10-12 12:15:00,34.08,34.24,34.07,34.21,52169.0,34.08,34.24,34.07,34.21,52169.0
2022-10-12 12:20:00,34.22,34.22,34.14,34.15,34574.0,34.22,34.22,34.14,34.15,34574.0
2022-10-12 12:25:00,34.14,34.17,34.01,34.02,50993.0,34.14,34.17,34.01,34.02,50993.0
2022-10-12 12:30:00,34.02,34.08,33.99,34.08,26207.0,34.02,34.08,33.99,34.08,26207.0
2022-10-12 12:35:00,34.08,34.11,34.0,34.01,36417.0,34.08,34.11,34.0,34.01,36417.0
2022-10-12 12:40:00,34.01,34.04,33.96,34.02,41802.0,34.01,34.04,33.96,34.02,41802.0
2022-10-12 12:45:00,34.02,34.13,34.02,34.12,44362.0,34.02,34.13,34.02,34.12,44362.0
2022-10-12 12:50:00,34.12,34.19,34.12,34.18,41333.0,34.12,34.19,34.12,34.18,41333.0
2022-10-12 12:55:00,34.19,34.22,34.14,34.15,34632.0,34.19,34.22,34.14,34.15,34632.0
2022-10-12 13:00:00,34.15,34.2,34.09,34.11,64121.0,34.15,34.2,34.09,34.11,64121.0
2022-10-12 13:05:00,34.12,34.23,34.12,34.21,36596.0,34.12,34.23,34.12,34.21,36596.0
2022-10-12 13:10:00,34.2,34.2,34.11,34.12,43473.0,34.2,34.2,34.11,34.12,43473.0
2022-10-12 13:15:00,34.11,34.15,34.07,34.12,37680.0,34.11,34.15,34.07,34.12,37680.0
2022-10-12 13:20:00,34.13,34.21,34.13,34.15,65981.0,34.13,34.21,34.13,34.15,65981.0
2022-10-12 13:25:00,34.16,34.22,34.15,34.17,45044.0,34.16,34.22,34.15,34.17,45044.0
2022-10-12 13:30:00,34.17,34.17,34.03,34.05,56691.0,34.17,34.17,34.03,34.05,56691.0
2022-10-12 13:35:00,34.05,34.11,34.03,34.09,34775.0,34.05,34.11,34.03,34.09,34775.0
2022-10-12 13:40:00,34.11,34.12,34.01,34.07,64181.0,34.11,34.12,34.01,34.07,64181.0
2022-10-12 13:45:00,34.08,34.12,34.05,34.1,58812.0,34.08,34.12,34.05,34.1,58812.0
2022-10-12 13:50:00,34.1,34.13,34.05,34.12,59058.0,34.1,34.13,34.05,34.12,59058.0
2022-10-12 13:55:00,34.11,34.12,34.06,34.11,48291.0,34.11,34.12,34.06,34.11,48291.0
2022-10-12 14:00:00,34.1,34.24,34.05,34.16,120356.0,34.1,34.24,34.05,34.16,120356.0
2022-10-12 14:05:00,34.18,34.32,34.12,34.23,125830.0,34.18,34.32,34.12,34.23,125830.0
2022-10-12 14:10:00,34.23,34.37,34.18,34.32,82836.0,34.23,34.37,34.18,34.32,82836.0
2022-10-12 14:15:00,34.32,34.35,34.23,34.3,85023.0,34.32,34.35,34.23,34.3,85023.0
2022-10-12 14:20:00,34.3,34.31,34.2,34.26,51760.0,34.3,34.31,34.2,34.26,51760.0
2022-10-12 14:25:00,34.25,34.42,34.23,34.42,128209.0,34.25,34.42,34.23,34.42,128209.0
2022-10-12 14:30:00,34.41,34.44,34.28,34.33,88087.0,34.41,34.44,34.28,34.33,88087.0
2022-10-12 14:35:00,34.32,34.37,34.3,34.36,34993.0,34.32,34.37,34.3,34.36,34993.0
2022-10-12 14:40:00,34.36,34.39,34.28,34.3,30977.0,34.36,34.39,34.28,34.3,30977.0
2022-10-12 14:45:00,34.28,34.3,34.23,34.25,57766.0,34.28,34.3,34.23,34.25,57766.0
2022-10-12 14:50:00,34.25,34.34,34.23,34.33,67034.0,34.25,34.34,34.23,34.33,67034.0
2022-10-12 14:55:00,34.33,34.39,34.29,34.36,73576.0,34.33,34.39,34.29,34.36,73576.0
2022-10-12 15:00:00,34.36,34.39,34.28,34.29,63225.0,34.36,34.39,34.28,34.29,63225.0
2022-10-12 15:05:00,34.29,34.36,34.28,34.32,55787.0,34.29,34.36,34.28,34.32,55787.0
2022-10-12 15:10:00,34.32,34.39,34.31,34.38,54416.0,34.32,34.39,34.31,34.38,54416.0
2022-10-12 15:15:00,34.38,34.5,34.33,34.48,78668.0,34.38,34.5,34.33,34.48,78668.0
2022-10-12 15:20:00,34.48,34.49,34.44,34.48,50753.0,34.48,34.49,34.44,34.48,50753.0
2022-10-12 15:25:00,34.48,34.5,34.41,34.41,64295.0,34.48,34.5,34.41,34.41,64295.0
2022-10-12 15:30:00,34.4,34.43,34.34,34.42,53662.0,34.4,34.43,34.34,34.42,53662.0
2022-10-12 15:35:00,34.42,34.44,34.34,34.37,109874.0,34.42,34.44,34.34,34.37,109874.0
2022-10-12 15:40:00,34.38,34.46,34.37,34.42,102617.0,34.38,34.46,34.37,34.42,102617.0
2022-10-12 15:45:00,34.42,34.42,34.35,34.36,132350.0,34.42,34.42,34.35,34.36,132350.0
2022-10-12 15:50:00,34.36,34.41,34.31,34.4,254425.0,34.36,34.41,34.31,34.4,254425.0
2022-10-12 15:55:00,34.4,34.4,34.22,34.23,421559.0,34.4,34.4,34.22,34.23,421559.0
2022-10-13 09:30:00,34.16,34.34,33.41,33.49,370112.0,34.16,34.34,33.41,33.49,370112.0
2022-10-13 09:35:00,33.5,33.63,33.13,33.16,348827.0,33.5,33.63,33.13,33.16,348827.0
2022-10-13 09:40:00,33.16,33.77,33.08,33.66,306582.0,33.16,33.77,33.08,33.66,306582.0
2022-10-13 09:45:00,33.66,34.65,33.63,34.52,360013.0,33.66,34.65,33.63,34.52,360013.0
2022-10-13 09:50:00,34.49,34.99,34.41,34.84,244613.0,34.49,34.99,34.41,34.84,244613.0
2022-10-13 09:55:00,34.84,35.04,34.64,34.72,227442.0,34.84,35.04,34.64,34.72,227442.0
2022-10-13 10:00:00,34.73,34.74,34.19,34.27,226761.0,34.73,34.74,34.19,34.27,226761.0
2022-10-13 10:05:00,34.27,34.64,34.23,34.52,173453.0,34.27,34.64,34.23,34.52,173453.0
2022-10-13 10:10:00,34.49,34.78,34.34,34.74,137669.0,34.49,34.78,34.34,34.74,137669.0
2022-10-13 10:15:00,34.75,34.98,34.72,34.75,161942.0,34.75,34.98,34.72,34.75,161942.0
2022-10-13 10:20:00,34.76,34.86,34.55,34.68,105511.0,34.76,34.86,34.55,34.68,105511.0
2022-10-13 10:25:00,34.68,34.68,34.33,34.33,99310.0,34.68,34.68,34.33,34.33,99310.0
2022-10-13 10:30:00,34.3,34.43,34.21,34.27,148847.0,34.3,34.43,34.21,34.27,148847.0
2022-10-13 10:35:00,34.26,34.4,34.08,34.25,157982.0,34.26,34.4,34.08,34.25,157982.0
2022-10-13 10:40:00,34.25,34.33,34.03,34.17,139671.0,34.25,34.33,34.03,34.17,139671.0
2022-10-13 10:45:00,34.17,34.44,34.13,34.43,201560.0,34.17,34.44,34.13,34.43,201560.0
2022-10-13 10:50:00,34.45,34.47,34.27,34.41,105365.0,34.45,34.47,34.27,34.41,105365.0
2022-10-13 10:55:00,34.41,34.74,34.39,34.65,170736.0,34.41,34.74,34.39,34.65,170736.0
2022-10-13 11:00:00,34.66,34.75,34.54,34.72,81448.0,34.66,34.75,34.54,34.72,81448.0
2022-10-13 11:05:00,34.74,35.03,34.7,34.98,160615.0,34.74,35.03,34.7,34.98,160615.0
2022-10-13 11:10:00,34.96,35.3,34.94,35.29,175115.0,34.96,35.3,34.94,35.29,175115.0
2022-10-13 11:15:00,35.3,35.72,35.23,35.53,251360.0,35.3,35.72,35.23,35.53,251360.0
2022-10-13 11:20:00,35.54,35.88,35.38,35.44,262756.0,35.54,35.88,35.38,35.44,262756.0
2022-10-13 11:25:00,35.45,35.47,35.28,35.44,160484.0,35.45,35.47,35.28,35.44,160484.0
2022-10-13 11:30:00,35.44,35.49,35.26,35.34,137472.0,35.44,35.49,35.26,35.34,137472.0
2022-10-13 11:35:00,35.36,35.74,35.34,35.69,227205.0,35.36,35.74,35.34,35.69,227205.0
2022-10-13 11:40:00,35.72,35.81,35.44,35.5,208910.0,35.72,35.81,35.44,35.5,208910.0
2022-10-13 11:45:00,35.51,35.54,35.34,35.41,182550.0,35.51,35.54,35.34,35.41,182550.0
2022-10-13 11:50:00,35.4,35.57,35.34,35.53,130390.0,35.4,35.57,35.34,35.53,130390.0
2022-10-13 11:55:00,35.53,35.61,35.41,35.43,110310.0,35.53,35.61,35.41,35.43,110310.0
2022-10-13 12:00:00,35.44,35.55,35.33,35.54,106293.0,35.44,35.55,35.33,35.54,106293.0
2022-10-13 12:05:00,35.57,35.58,35.38,35.4,90021.0,35.57,35.58,35.38,35.4,90021.0
2022-10-13 12:10:00,35.4,35.42,35.16,35.2,127732.0,35.4,35.42,35.16,35.2,127732.0
2022-10-13 12:15:00,35.2,35.24,35.05,35.09,123725.0,35.2,35.24,35.05,35.09,123725.0
2022-10-13 12:20:00,35.07,35.22,35.0,35.19,109111.0,35.07,35.22,35.0,35.19,109111.0
2022-10-13 12:25:00,35.19,35.3,35.13,35.22,78553.0,35.19,35.3,35.13,35.22,78553.0
2022-10-13 12:30:00,35.23,35.25,35.13,35.22,60147.0,35.23,35.25,35.13,35.22,60147.0
2022-10-13 12:35:00,35.23,35.3,35.17,35.2,57134.0,35.23,35.3,35.17,35.2,57134.0
2022-10-13 12:40:00,35.19,35.39,35.19,35.37,84879.0,35.19,35.39,35.19,35.37,84879.0
2022-10-13 12:45:00,35.38,35.41,35.28,35.39,76696.0,35.38,35.41,35.28,35.39,76696.0
2022-10-13 12:50:00,35.4,35.48,35.34,35.38,80611.0,35.4,35.48,35.34,35.38,80611.0
2022-10-13 12:55:00,35.38,35.44,35.31,35.39,22780.0,35.38,35.44,35.31,35.39,22780.0
2022-10-13 13:00:00,35.4,35.51,35.36,35.47,70339.0,35.4,35.51,35.36,35.47,70339.0
2022-10-13 13:05:00,35.47,35.5,35.39,35.4,48038.0,35.47,35.5,35.39,35.4,48038.0
2022-10-13 13:10:00,35.39,35.5,35.39,35.46,66533.0,35.39,35.5,35.39,35.46,66533.0
2022-10-13 13:15:00,35.45,35.48,35.39,35.46,52630.0,35.45,35.48,35.39,35.46,52630.0
2022-10-13 13:20:00,35.45,35.64,35.45,35.64,89975.0,35.45,35.64,35.45,35.64,89975.0
2022-10-13 13:25:00,35.62,35.76,35.61,35.67,146069.0,35.62,35.76,35.61,35.67,146069.0
2022-10-13 13:30:00,35.69,35.8,35.66,35.78,109477.0,35.69,35.8,35.66,35.78,109477.0
2022-10-13 13:35:00,35.78,35.78,35.67,35.73,72551.0,35.78,35.78,35.67,35.73,72551.0
2022-10-13 13:40:00,35.74,35.78,35.63,35.67,132913.0,35.74,35.78,35.63,35.67,132913.0
2022-10-13 13:45:00,35.67,35.67,35.52,35.55,85655.0,35.67,35.67,35.52,35.55,85655.0
2022-10-13 13:50:00,35.55,35.56,35.48,35.56,79342.0,35.55,35.56,35.48,35.56,79342.0
2022-10-13 13:55:00,35.55,35.6,35.49,35.59,46503.0,35.55,35.6,35.49,35.59,46503.0
2022-10-13 14:00:00,35.59,35.59,35.45,35.52,79193.0,35.59,35.59,35.45,35.52,79193.0
2022-10-13 14:05:00,35.54,35.56,35.45,35.48,88710.0,35.54,35.56,35.45,35.48,88710.0
2022-10-13 14:10:00,35.49,35.59,35.45,35.57,87114.0,35.49,35.59,35.45,35.57,87114.0
2022-10-13 14:15:00,35.57,35.63,35.56,35.59,80393.0,35.57,35.63,35.56,35.59,80393.0
2022-10-13 14:20:00,35.6,35.64,35.55,35.58,37801.0,35.6,35.64,35.55,35.58,37801.0
2022-10-13 14:25:00,35.57,35.57,35.36,35.38,82821.0,35.57,35.57,35.36,35.38,82821.0
2022-10-13 14:30:00,35.37,35.43,35.37,35.43,50488.0,35.37,35.43,35.37,35.43,50488.0
2022-10-13 14:35:00,35.44,35.57,35.43,35.54,54097.0,35.44,35.57,35.43,35.54,54097.0
2022-10-13 14:40:00,35.53,35.54,35.47,35.53,35158.0,35.53,35.54,35.47,35.53,35158.0
2022-10-13 14:45:00,35.54,35.58,35.51,35.57,70572.0,35.54,35.58,35.51,35.57,70572.0
2022-10-13 14:50:00,35.55,35.65,35.53,35.63,65073.0,35.55,35.65,35.53,35.63,65073.0
2022-10-13 14:55:00,35.62,35.7,35.62,35.67,61674.0,35.62,35.7,35.62,35.67,61674.0
2022-10-13 15:00:00,35.67,35.67,35.51,35.61,289265.0,35.67,35.67,35.51,35.61,289265.0
2022-10-13 15:05:00,35.61,35.66,35.56,35.63,207756.0,35.61,35.66,35.56,35.63,207756.0
2022-10-13 15:10:00,35.63,35.65,35.55,35.55,69397.0,35.63,35.65,35.55,35.55,69397.0
2022-10-13 15:15:00,35.54,35.64,35.52,35.62,66625.0,35.54,35.64,35.52,35.62,66625.0
2022-10-13 15:20:00,35.62,35.64,35.55,35.61,71730.0,35.62,35.64,35.55,35.61,71730.0
2022-10-13 15:25:00,35.61,35.63,35.53,35.55,56831.0,35.61,35.63,35.53,35.55,56831.0
2022-10-13 15:30:00,35.56,35.69,35.47,35.5,211183.0,35.56,35.69,35.47,35.5,211183.0
2022-10-13 15:35:00,35.49,35.53,35.43,35.52,130780.0,35.49,35.53,35.43,35.52,130780.0
2022-10-13 15:40:00,35.51,35.52,35.38,35.48,104974.0,35.51,35.52,35.38,35.48,104974.0
2022-10-13 15:45:00,35.48,35.6,35.42,35.54,148771.0,35.48,35.6,35.42,35.54,148771.0
2022-10-13 15:50:00,35.54,35.58,35.44,35.51,230929.0,35.54,35.58,35.44,35.51,230929.0
2022-10-13 15:55:00,35.5,35.5,35.37,35.41,434524.0,35.5,35.5,35.37,35.41,434524.0
2022-10-14 09:30:00,36.46,36.83,36.09,36.48,638607.0,36.46,36.83,36.09,36.48,638607.0
2022-10-14 09:35:00,36.48,36.78,36.45,36.68,462673.0,36.48,36.78,36.45,36.68,462673.0
2022-10-14 09:40:00,36.68,36.68,36.11,36.17,367430.0,36.68,36.68,36.11,36.17,367430.0
2022-10-14 09:45:00,36.17,36.32,35.94,36.1,203647.0,36.17,36.32,35.94,36.1,203647.0
2022-10-14 09:50:00,36.09,36.44,36.04,36.41,237896.0,36.09,36.44,36.04,36.41,237896.0
2022-10-14 09:55:00,36.46,36.65,36.34,36.37,212119.0,36.46,36.65,36.34,36.37,212119.0
2022-10-14 10:00:00,36.37,36.37,35.91,36.16,354147.0,36.37,36.37,35.91,36.16,354147.0
2022-10-14 10:05:00,36.16,36.38,35.76,35.81,209413.0,36.16,36.38,35.76,35.81,209413.0
2022-10-14 10:10:00,35.82,35.89,35.47,35.59,366727.0,35.82,35.89,35.47,35.59,366727.0
2022-10-14 10:15:00,35.56,35.9,35.55,35.81,151466.0,35.56,35.9,35.55,35.81,151466.0
2022-10-14 10:20:00,35.81,35.81,35.47,35.48,191890.0,35.81,35.81,35.47,35.48,191890.0
2022-10-14 10:25:00,35.5,35.69,35.33,35.63,161037.0,35.5,35.69,35.33,35.63,161037.0
2022-10-14 10:30:00,35.59,35.76,35.53,35.65,106009.0,35.59,35.76,35.53,35.65,106009.0
2022-10-14 10:35:00,35.62,35.96,35.62,35.92,119255.0,35.62,35.96,35.62,35.92,119255.0
2022-10-14 10:40:00,35.92,35.98,35.56,35.57,106654.0,35.92,35.98,35.56,35.57,106654.0
2022-10-14 10:45:00,35.57,35.71,35.56,35.64,32278.0,35.57,35.71,35.56,35.64,32278.0
2022-10-14 10:50:00,35.65,35.81,35.62,35.75,83410.0,35.65,35.81,35.62,35.75,83410.0
2022-10-14 10:55:00,35.75,35.83,35.7,35.81,69493.0,35.75,35.83,35.7,35.81,69493.0
2022-10-14 11:00:00,35.82,36.01,35.82,35.98,118516.0,35.82,36.01,35.82,35.98,118516.0
2022-10-14 11:05:00,35.99,36.06,35.86,35.87,109568.0,35.99,36.06,35.86,35.87,109568.0
2022-10-14 11:10:00,35.87,35.91,35.72,35.73,77269.0,35.87,35.91,35.72,35.73,77269.0
2022-10-14 11:15:00,35.72,35.76,35.62,35.66,92934.0,35.72,35.76,35.62,35.66,92934.0
2022-10-14 11:20:00,35.66,35.95,35.64,35.94,114910.0,35.66,35.95,35.64,35.94,114910.0
2022-10-14 11:25:00,35.97,36.02,35.86,35.89,86365.0,35.97,36.02,35.86,35.89,86365.0
2022-10-14 11:30:00,35.87,35.88,35.77,35.8,59725.0,35.87,35.88,35.77,35.8,59725.0
2022-10-14 11:35:00,35.8,35.85,35.7,35.79,61042.0,35.8,35.85,35.7,35.79,61042.0
2022-10-14 11:40:00,35.79,35.88,35.71,35.8,76850.0,35.79,35.88,35.71,35.8,76850.0
2022-10-14 11:45:00,35.77,35.77,35.61,35.65,60577.0,35.77,35.77,35.61,35.65,60577.0
2022-10-14 11:50:00,35.66,35.74,35.59,35.69,77948.0,35.66,35.74,35.59,35.69,77948.0
2022-10-14 11:55:00,35.68,35.82,35.66,35.69,61853.0,35.68,35.82,35.66,35.69,61853.0
2022-10-14 12:00:00,35.68,35.89,35.66,35.83,105014.0,35.68,35.89,35.66,35.83,105014.0
2022-10-14 12:05:00,35.83,35.86,35.6,35.62,105191.0,35.83,35.86,35.6,35.62,105191.0
2022-10-14 12:10:00,35.62,35.73,35.57,35.58,92948.0,35.62,35.73,35.57,35.58,92948.0
2022-10-14 12:15:00,35.57,35.72,35.51,35.69,75447.0,35.57,35.72,35.51,35.69,75447.0
2022-10-14 12:20:00,35.7,35.79,35.64,35.76,62271.0,35.7,35.79,35.64,35.76,62271.0
2022-10-14 12:25:00,35.77,35.78,35.72,35.75,83234.0,35.77,35.78,35.72,35.75,83234.0
2022-10-14 12:30:00,35.74,35.82,35.7,35.73,69150.0,35.74,35.82,35.7,35.73,69150.0
2022-10-14 12:35:00,35.73,35.94,35.72,35.9,46023.0,35.73,35.94,35.72,35.9,46023.0
2022-10-14 12:40:00,35.91,36.01,35.9,35.98,39095.0,35.91,36.01,35.9,35.98,39095.0
2022-10-14 12:45:00,35.98,35.99,35.78,35.79,27104.0,35.98,35.99,35.78,35.79,27104.0
2022-10-14 12:50:00,35.78,35.85,35.7,35.81,68211.0,35.78,35.85,35.7,35.81,68211.0
2022-10-14 12:55:00,35.81,35.86,35.76,35.81,64730.0,35.81,35.86,35.76,35.81,64730.0
2022-10-14 13:00:00,35.8,35.92,35.77,35.88,40908.0,35.8,35.92,35.77,35.88,40908.0
2022-10-14 13:05:00,35.87,35.87,35.74,35.77,52511.0,35.87,35.87,35.74,35.77,52511.0
2022-10-14 13:10:00,35.77,35.83,35.67,35.68,54727.0,35.77,35.83,35.67,35.68,54727.0
2022-10-14 13:15:00,35.68,35.78,35.67,35.74,38523.0,35.68,35.78,35.67,35.74,38523.0
2022-10-14 13:20:00,35.73,35.75,35.63,35.73,50181.0,35.73,35.75,35.63,35.73,50181.0
2022-10-14 13:25:00,35.73,35.73,35.64,35.69,46306.0,35.73,35.73,35.64,35.69,46306.0
2022-10-14 13:30:00,35.69,35.72,35.67,35.69,32372.0,35.69,35.72,35.67,35.69,32372.0
2022-10-14 13:35:00,35.68,35.73,35.61,35.7,56164.0,35.68,35.73,35.61,35.7,56164.0
2022-10-14 13:40:00,35.69,35.74,35.63,35.64,60692.0,35.69,35.74,35.63,35.64,60692.0
2022-10-14 13:45:00,35.64,35.73,35.64,35.72,52940.0,35.64,35.73,35.64,35.72,52940.0
2022-10-14 13:50:00,35.71,35.77,35.7,35.74,35668.0,35.71,35.77,35.7,35.74,35668.0
2022-10-14 13:55:00,35.75,35.83,35.74,35.83,36807.0,35.75,35.83,35.74,35.83,36807.0
2022-10-14 14:00:00,35.83,35.83,35.72,35.76,47536.0,35.83,35.83,35.72,35.76,47536.0
2022-10-14 14:05:00,35.77,35.9,35.71,35.89,161381.0,35.77,35.9,35.71,35.89,161381.0
2022-10-14 14:10:00,35.89,35.99,35.86,35.9,152330.0,35.89,35.99,35.86,35.9,152330.0
2022-10-14 14:15:00,35.9,35.9,35.7,35.7,104792.0,35.9,35.9,35.7,35.7,104792.0
2022-10-14 14:20:00,35.71,35.79,35.71,35.76,72108.0,35.71,35.79,35.71,35.76,72108.0
2022-10-14 14:25:00,35.75,35.75,35.67,35.75,55946.0,35.75,35.75,35.67,35.75,55946.0
2022-10-14 14:30:00,35.74,35.79,35.71,35.73,39092.0,35.74,35.79,35.71,35.73,39092.0
2022-10-14 14:35:00,35.73,35.76,35.71,35.71,26609.0,35.73,35.76,35.71,35.71,26609.0
2022-10-14 14:40:00,35.71,35.76,35.67,35.74,39258.0,35.71,35.76,35.67,35.74,39258.0
2022-10-14 14:45:00,35.73,35.77,35.68,35.77,32349.0,35.73,35.77,35.68,35.77,32349.0
2022-10-14 14:50:00,35.76,35.77,35.69,35.69,34542.0,35.76,35.77,35.69,35.69,34542.0
2022-10-14 14:55:00,35.7,35.76,35.67,35.75,31387.0,35.7,35.76,35.67,35.75,31387.0
2022-10-14 15:00:00,35.75,35.84,35.75,35.81,77870.0,35.75,35.84,35.75,35.81,77870.0
2022-10-14 15:05:00,35.81,35.81,35.72,35.72,56936.0,35.81,35.81,35.72,35.72,56936.0
2022-10-14 15:10:00,35.72,35.78,35.7,35.71,33985.0,35.72,35.78,35.7,35.71,33985.0
2022-10-14 15:15:00,35.7,35.7,35.6,35.66,127621.0,35.7,35.7,35.6,35.66,127621.0
2022-10-14 15:20:00,35.65,35.73,35.6,35.7,67313.0,35.65,35.73,35.6,35.7,67313.0
2022-10-14 15:25:00,35.69,35.72,35.64,35.68,53472.0,35.69,35.72,35.64,35.68,53472.0
2022-10-14 15:30:00,35.67,35.73,35.64,35.73,112462.0,35.67,35.73,35.64,35.73,112462.0
2022-10-14 15:35:00,35.73,35.77,35.62,35.66,178843.0,35.73,35.77,35.62,35.66,178843.0
2022-10-14 15:40:00,35.67,35.72,35.62,35.69,99469.0,35.67,35.72,35.62,35.69,99469.0
2022-10-14 15:45:00,35.69,35.69,35.57,35.65,164621.0,35.69,35.69,35.57,35.65,164621.0
2022-10-14 15:50:00,35.65,35.67,35.51,35.52,222496.0,35.65,35.67,35.51,35.52,222496.0
2022-10-14 15:55:00,35.51,35.51,35.41,35.49,461261.0,35.51,35.51,35.41,35.49,461261.0
2022-10-17 09:30:00,36.5,36.68,36.22,36.22,310648.0,36.5,36.68,36.22,36.22,310648.0
2022-10-17 09:35:00,36.24,36.39,36.16,36.37,220145.0,36.24,36.39,36.16,36.37,220145.0
2022-10-17 09:40:00,36.39,36.55,36.21,36.22,282936.0,36.39,36.55,36.21,36.22,282936.0
2022-10-17 09:45:00,36.21,36.21,35.82,35.93,271463.0,36.21,36.21,35.82,35.93,271463.0
2022-10-17 09:50:00,35.93,36.07,35.91,36.01,201211.0,35.93,36.07,35.91,36.01,201211.0
2022-10-17 09:55:00,36.02,36.04,35.79,35.83,136924.0,36.02,36.04,35.79,35.83,136924.0
2022-10-17 10:00:00,35.83,35.88,35.62,35.73,157640.0,35.83,35.88,35.62,35.73,157640.0
2022-10-17 10:05:00,35.73,35.79,35.61,35.62,137154.0,35.73,35.79,35.61,35.62,137154.0
2022-10-17 10:10:00,35.61,35.94,35.6,35.94,118498.0,35.61,35.94,35.6,35.94,118498.0
2022-10-17 10:15:00,35.94,36.01,35.87,36.0,93776.0,35.94,36.01,35.87,36.0,93776.0
2022-10-17 10:20:00,36.01,36.12,35.98,36.07,153992.0,36.01,36.12,35.98,36.07,153992.0
2022-10-17 10:25:00,36.07,36.09,35.92,35.94,116219.0,36.07,36.09,35.92,35.94,116219.0
2022-10-17 10:30:00,35.93,36.04,35.85,35.88,129489.0,35.93,36.04,35.85,35.88,129489.0
2022-10-17 10:35:00,35.89,36.0,35.85,35.91,68899.0,35.89,36.0,35.85,35.91,68899.0
2022-10-17 10:40:00,35.9,35.9,35.65,35.68,144442.0,35.9,35.9,35.65,35.68,144442.0
2022-10-17 10:45:00,35.67,35.77,35.59,35.64,71834.0,35.67,35.77,35.59,35.64,71834.0
2022-10-17 10:50:00,35.61,35.61,35.37,35.43,194361.0,35.61,35.61,35.37,35.43,194361.0
2022-10-17 10:55:00,35.4,35.42,35.25,35.37,104963.0,35.4,35.42,35.25,35.37,104963.0
2022-10-17 11:00:00,35.36,35.6,35.36,35.54,80879.0,35.36,35.6,35.36,35.54,80879.0
2022-10-17 11:05:00,35.53,35.57,35.37,35.41,93167.0,35.53,35.57,35.37,35.41,93167.0
2022-10-17 11:10:00,35.41,35.63,35.4,35.6,62640.0,35.41,35.63,35.4,35.6,62640.0
2022-10-17 11:15:00,35.59,35.6,35.45,35.47,67698.0,35.59,35.6,35.45,35.47,67698.0
2022-10-17 11:20:00,35.47,35.72,35.47,35.71,70083.0,35.47,35.72,35.47,35.71,70083.0
2022-10-17 11:25:00,35.7,35.85,35.69,35.84,90266.0,35.7,35.85,35.69,35.84,90266.0
2022-10-17 11:30:00,35.83,35.88,35.75,35.83,113252.0,35.83,35.88,35.75,35.83,113252.0
2022-10-17 11:35:00,35.84,35.84,35.69,35.76,91854.0,35.84,35.84,35.69,35.76,91854.0
2022-10-17 11:40:00,35.75,35.86,35.75,35.86,56980.0,35.75,35.86,35.75,35.86,56980.0
2022-10-17 11:45:00,35.86,35.86,35.76,35.82,54662.0,35.86,35.86,35.76,35.82,54662.0
2022-10-17 11:50:00,35.82,35.83,35.75,35.82,35843.0,35.82,35.83,35.75,35.82,35843.0
2022-10-17 11:55:00,35.82,35.83,35.73,35.75,34408.0,35.82,35.83,35.73,35.75,34408.0
2022-10-17 12:00:00,35.75,35.84,35.74,35.77,51534.0,35.75,35.84,35.74,35.77,51534.0
2022-10-17 12:05:00,35.77,35.89,35.76,35.86,53499.0,35.77,35.89,35.76,35.86,53499.0
2022-10-17 12:10:00,35.86,35.86,35.7,35.78,75956.0,35.86,35.86,35.7,35.78,75956.0
2022-10-17 12:15:00,35.78,35.81,35.69,35.7,38369.0,35.78,35.81,35.69,35.7,38369.0
2022-10-17 12:20:00,35.71,35.76,35.66,35.74,53502.0,35.71,35.76,35.66,35.74,53502.0
2022-10-17 12:25:00,35.75,35.86,35.72,35.8,87639.0,35.75,35.86,35.72,35.8,87639.0
2022-10-17 12:30:00,35.81,35.86,35.8,35.84,59479.0,35.81,35.86,35.8,35.84,59479.0
2022-10-17 12:35:00,35.84,35.94,35.82,35.93,72447.0,35.84,35.94,35.82,35.93,72447.0
2022-10-17 12:40:00,35.93,35.93,35.74,35.79,53465.0,35.93,35.93,35.74,35.79,53465.0
2022-10-17 12:45:00,35.79,35.84,35.73,35.82,77545.0,35.79,35.84,35.73,35.82,77545.0
2022-10-17 12:50:00,35.81,35.86,35.79,35.83,30235.0,35.81,35.86,35.79,35.83,30235.0
2022-10-17 12:55:00,35.82,35.82,35.73,35.76,33277.0,35.82,35.82,35.73,35.76,33277.0
2022-10-17 13:00:00,35.76,35.78,35.65,35.7,51649.0,35.76,35.78,35.65,35.7,51649.0
2022-10-17 13:05:00,35.69,35.77,35.69,35.74,39469.0,35.69,35.77,35.69,35.74,39469.0
2022-10-17 13:10:00,35.73,35.8,35.72,35.78,47029.0,35.73,35.8,35.72,35.78,47029.0
2022-10-17 13:15:00,35.78,35.84,35.73,35.75,38350.0,35.78,35.84,35.73,35.75,38350.0
2022-10-17 13:20:00,35.74,35.85,35.73,35.84,57209.0,35.74,35.85,35.73,35.84,57209.0
2022-10-17 13:25:00,35.83,35.88,35.8,35.87,41996.0,35.83,35.88,35.8,35.87,41996.0
2022-10-17 13:30:00,35.87,35.95,35.86,35.93,45799.0,35.87,35.95,35.86,35.93,45799.0
2022-10-17 13:35:00,35.94,35.99,35.92,35.96,66771.0,35.94,35.99,35.92,35.96,66771.0
2022-10-17 13:40:00,35.97,36.02,35.96,35.99,40960.0,35.97,36.02,35.96,35.99,40960.0
2022-10-17 13:45:00,35.99,36.03,35.97,36.01,69872.0,35.99,36.03,35.97,36.01,69872.0
2022-10-17 13:50:00,36.01,36.04,35.98,36.0,38137.0,36.01,36.04,35.98,36.0,38137.0
2022-10-17 13:55:00,36.0,36.0,35.87,35.89,70379.0,36.0,36.0,35.87,35.89,70379.0
2022-10-17 14:00:00,35.89,35.93,35.85,35.91,57518.0,35.89,35.93,35.85,35.91,57518.0
2022-10-17 14:05:00,35.91,35.94,35.87,35.88,28901.0,35.91,35.94,35.87,35.88,28901.0
2022-10-17 14:10:00,35.88,35.95,35.82,35.93,129337.0,35.88,35.95,35.82,35.93,129337.0
2022-10-17 14:15:00,35.93,36.07,35.87,36.07,89300.0,35.93,36.07,35.87,36.07,89300.0
2022-10-17 14:20:00,36.07,36.07,36.01,36.05,69895.0,36.07,36.07,36.01,36.05,69895.0
2022-10-17 14:25:00,36.06,36.1,36.02,36.1,46825.0,36.06,36.1,36.02,36.1,46825.0
2022-10-17 14:30:00,36.11,36.11,36.03,36.08,46668.0,36.11,36.11,36.03,36.08,46668.0
2022-10-17 14:35:00,36.07,36.18,36.07,36.18,60875.0,36.07,36.18,36.07,36.18,60875.0
2022-10-17 14:40:00,36.17,36.27,36.16,36.26,76164.0,36.17,36.27,36.16,36.26,76164.0
2022-10-17 14:45:00,36.26,36.27,36.18,36.19,65319.0,36.26,36.27,36.18,36.19,65319.0
2022-10-17 14:50:00,36.19,36.22,36.13,36.17,39932.0,36.19,36.22,36.13,36.17,39932.0
2022-10-17 14:55:00,36.17,36.21,36.12,36.13,47901.0,36.17,36.21,36.12,36.13,47901.0
2022-10-17 15:00:00,36.13,36.14,36.0,36.03,77576.0,36.13,36.14,36.0,36.03,77576.0
2022-10-17 15:05:00,36.05,36.07,36.0,36.04,38548.0,36.05,36.07,36.0,36.04,38548.0
2022-10-17 15:10:00,36.03,36.1,36.0,36.09,61598.0,36.03,36.1,36.0,36.09,61598.0
2022-10-17 15:15:00,36.09,36.11,36.0,36.05,66006.0,36.09,36.11,36.0,36.05,66006.0
2022-10-17 15:20:00,36.06,36.15,35.97,36.14,211597.0,36.06,36.15,35.97,36.14,211597.0
2022-10-17 15:25:00,36.14,36.15,35.99,36.03,104699.0,36.14,36.15,35.99,36.03,104699.0
2022-10-17 15:30:00,36.02,36.14,36.01,36.05,273523.0,36.02,36.14,36.01,36.05,273523.0
2022-10-17 15:35:00,36.05,36.13,36.05,36.1,107675.0,36.05,36.13,36.05,36.1,107675.0
2022-10-17 15:40:00,36.1,36.17,36.06,36.17,123473.0,36.1,36.17,36.06,36.17,123473.0
2022-10-17 15:45:00,36.17,36.19,36.08,36.09,104123.0,36.17,36.19,36.08,36.09,104123.0
2022-10-17 15:50:00,36.09,36.19,36.09,36.18,236128.0,36.09,36.19,36.09,36.18,236128.0
2022-10-17 15:55:00,36.19,36.19,36.01,36.09,383587.0,36.19,36.19,36.01,36.09,383587.0
2022-10-18 09:30:00,37.18,37.43,37.08,37.16,474489.0,37.18,37.43,37.08,37.16,474489.0
2022-10-18 09:35:00,37.15,37.39,37.01,37.13,261721.0,37.15,37.39,37.01,37.13,261721.0
2022-10-18 09:40:00,37.13,37.15,36.89,37.07,228094.0,37.13,37.15,36.89,37.07,228094.0
2022-10-18 09:45:00,37.06,37.09,36.74,37.06,175594.0,37.06,37.09,36.74,37.06,175594.0
2022-10-18 09:50:00,37.06,37.24,36.77,36.81,231206.0,37.06,37.24,36.77,36.81,231206.0
2022-10-18 09:55:00,36.81,36.98,36.81,36.96,106672.0,36.81,36.98,36.81,36.96,106672.0
2022-10-18 10:00:00,36.99,37.31,36.99,37.25,311458.0,36.99,37.31,36.99,37.25,311458.0
2022-10-18 10:05:00,37.25,37.28,37.03,37.15,96665.0,37.25,37.28,37.03,37.15,96665.0
2022-10-18 10:10:00,37.14,37.14,36.9,36.91,88424.0,37.14,37.14,36.9,36.91,88424.0
2022-10-18 10:15:00,36.9,37.0,36.82,36.87,96333.0,36.9,37.0,36.82,36.87,96333.0
2022-10-18 10:20:00,36.87,36.96,36.82,36.91,110155.0,36.87,36.96,36.82,36.91,110155.0
2022-10-18 10:25:00,36.91,36.96,36.69,36.71,133415.0,36.91,36.96,36.69,36.71,133415.0
2022-10-18 10:30:00,36.7,36.78,36.67,36.74,86290.0,36.7,36.78,36.67,36.74,86290.0
2022-10-18 10:35:00,36.75,36.76,36.58,36.65,71664.0,36.75,36.76,36.58,36.65,71664.0
2022-10-18 10:40:00,36.64,36.73,36.58,36.66,84227.0,36.64,36.73,36.58,36.66,84227.0
2022-10-18 10:45:00,36.65,36.78,36.63,36.76,81555.0,36.65,36.78,36.63,36.76,81555.0
2022-10-18 10:50:00,36.76,36.84,36.67,36.78,124698.0,36.76,36.84,36.67,36.78,124698.0
2022-10-18 10:55:00,36.78,36.78,36.64,36.69,89018.0,36.78,36.78,36.64,36.69,89018.0
2022-10-18 11:00:00,36.65,36.79,36.59,36.79,71256.0,36.65,36.79,36.59,36.79,71256.0
2022-10-18 11:05:00,36.77,36.83,36.65,36.71,62645.0,36.77,36.83,36.65,36.71,62645.0
2022-10-18 11:10:00,36.71,36.79,36.59,36.61,94920.0,36.71,36.79,36.59,36.61,94920.0
2022-10-18 11:15:00,36.59,36.64,36.55,36.56,74204.0,36.59,36.64,36.55,36.56,74204.0
2022-10-18 11:20:00,36.58,36.59,36.41,36.43,116560.0,36.58,36.59,36.41,36.43,116560.0
2022-10-18 11:25:00,36.43,36.5,36.37,36.43,90928.0,36.43,36.5,36.37,36.43,90928.0
2022-10-18 11:30:00,36.42,36.55,36.4,36.53,53386.0,36.42,36.55,36.4,36.53,53386.0
2022-10-18 11:35:00,36.54,36.57,36.43,36.5,66485.0,36.54,36.57,36.43,36.5,66485.0
2022-10-18 11:40:00,36.5,36.65,36.46,36.64,226106.0,36.5,36.65,36.46,36.64,226106.0
2022-10-18 11:45:00,36.65,36.7,36.62,36.68,67885.0,36.65,36.7,36.62,36.68,67885.0
2022-10-18 11:50:00,36.68,36.84,36.67,36.8,99261.0,36.68,36.84,36.67,36.8,99261.0
2022-10-18 11:55:00,36.8,36.92,36.78,36.89,114003.0,36.8,36.92,36.78,36.89,114003.0
2022-10-18 12:00:00,36.88,36.91,36.79,36.81,66570.0,36.88,36.91,36.79,36.81,66570.0
2022-10-18 12:05:00,36.82,36.87,36.74,36.87,87979.0,36.82,36.87,36.74,36.87,87979.0
2022-10-18 12:10:00,36.88,37.02,36.88,36.98,101395.0,36.88,37.02,36.88,36.98,101395.0
2022-10-18 12:15:00,36.99,37.06,36.95,37.01,92286.0,36.99,37.06,36.95,37.01,92286.0
2022-10-18 12:20:00,37.0,37.01,36.9,36.91,62740.0,37.0,37.01,36.9,36.91,62740.0
2022-10-18 12:25:00,36.9,36.93,36.85,36.92,39578.0,36.9,36.93,36.85,36.92,39578.0
2022-10-18 12:30:00,36.91,36.96,36.89,36.95,25801.0,36.91,36.96,36.89,36.95,25801.0
2022-10-18 12:35:00,36.96,37.12,36.96,37.08,92421.0,36.96,37.12,36.96,37.08,92421.0
2022-10-18 12:40:00,37.07,37.15,37.06,37.07,59243.0,37.07,37.15,37.06,37.07,59243.0
2022-10-18 12:45:00,37.06,37.08,37.0,37.06,50693.0,37.06,37.08,37.0,37.06,50693.0
2022-10-18 12:50:00,37.05,37.15,37.04,37.12,52403.0,37.05,37.15,37.04,37.12,52403.0
2022-10-18 12:55:00,37.12,37.15,37.02,37.02,66811.0,37.12,37.15,37.02,37.02,66811.0
2022-10-18 13:00:00,37.02,37.07,37.0,37.05,104828.0,37.02,37.07,37.0,37.05,104828.0
2022-10-18 13:05:00,37.05,37.16,37.03,37.05,91779.0,37.05,37.16,37.03,37.05,91779.0
2022-10-18 13:10:00,37.07,37.18,37.06,37.16,53447.0,37.07,37.18,37.06,37.16,53447.0
2022-10-18 13:15:00,37.15,37.17,37.11,37.14,42558.0,37.15,37.17,37.11,37.14,42558.0
2022-10-18 13:20:00,37.15,37.2,37.07,37.12,60039.0,37.15,37.2,37.07,37.12,60039.0
2022-10-18 13:25:00,37.12,37.19,37.12,37.19,59627.0,37.12,37.19,37.12,37.19,59627.0
2022-10-18 13:30:00,37.19,37.26,37.14,37.26,41521.0,37.19,37.26,37.14,37.26,41521.0
2022-10-18 13:35:00,37.25,37.27,37.17,37.18,57495.0,37.25,37.27,37.17,37.18,57495.0
2022-10-18 13:40:00,37.2,37.23,37.16,37.17,41981.0,37.2,37.23,37.16,37.17,41981.0
2022-10-18 13:45:00,37.18,37.24,37.13,37.24,96917.0,37.18,37.24,37.13,37.24,96917.0
2022-10-18 13:50:00,37.24,37.24,37.11,37.14,103155.0,37.24,37.24,37.11,37.14,103155.0
2022-10-18 13:55:00,37.14,37.18,37.12,37.16,76377.0,37.14,37.18,37.12,37.16,76377.0
2022-10-18 14:00:00,37.16,37.2,37.11,37.13,53482.0,37.16,37.2,37.11,37.13,53482.0
2022-10-18 14:05:00,37.12,37.16,37.08,37.09,132378.0,37.12,37.16,37.08,37.09,132378.0
2022-10-18 14:10:00,37.09,37.14,37.03,37.08,73185.0,37.09,37.14,37.03,37.08,73185.0
2022-10-18 14:15:00,37.07,37.07,36.91,36.92,139817.0,37.07,37.07,36.91,36.92,139817.0
2022-10-18 14:20:00,36.92,37.01,36.91,37.01,89046.0,36.92,37.01,36.91,37.01,89046.0
2022-10-18 14:25:00,37.01,37.1,36.99,37.09,100724.0,37.01,37.1,36.99,37.09,100724.0
2022-10-18 14:30:00,37.09,37.1,37.01,37.05,30051.0,37.09,37.1,37.01,37.05,30051.0
2022-10-18 14:35:00,37.05,37.05,36.87,36.91,129773.0,37.05,37.05,36.87,36.91,129773.0
2022-10-18 14:40:00,36.92,36.92,36.83,36.85,73161.0,36.92,36.92,36.83,36.85,73161.0
2022-10-18 14:45:00,36.85,36.89,36.76,36.78,91578.0,36.85,36.89,36.76,36.78,91578.0
2022-10-18 14:50:00,36.77,36.83,36.71,36.82,73473.0,36.77,36.83,36.71,36.82,73473.0
2022-10-18 14:55:00,36.82,36.94,36.8,36.93,75668.0,36.82,36.94,36.8,36.93,75668.0
2022-10-18 15:00:00,36.92,36.95,36.85,36.89,60297.0,36.92,36.95,36.85,36.89,60297.0
2022-10-18 15:05:00,36.88,37.04,36.88,36.98,80673.0,36.88,37.04,36.88,36.98,80673.0
2022-10-18 15:10:00,36.98,37.01,36.92,36.94,78033.0,36.98,37.01,36.92,36.94,78033.0
2022-10-18 15:15:00,36.93,36.94,36.81,36.83,152993.0,36.93,36.94,36.81,36.83,152993.0
2022-10-18 15:20:00,36.83,36.96,36.79,36.95,129202.0,36.83,36.96,36.79,36.95,129202.0
2022-10-18 15:25:00,36.94,36.99,36.92,36.98,117833.0,36.94,36.99,36.92,36.98,117833.0
2022-10-18 15:30:00,36.98,37.09,36.93,37.07,152271.0,36.98,37.09,36.93,37.07,152271.0
2022-10-18 15:35:00,37.08,37.08,36.98,37.08,134148.0,37.08,37.08,36.98,37.08,134148.0
2022-10-18 15:40:00,37.08,37.21,37.06,37.17,274732.0,37.08,37.21,37.06,37.17,274732.0
2022-10-18 15:45:00,37.17,37.21,37.1,37.2,286712.0,37.17,37.21,37.1,37.2,286712.0
2022-10-18 15:50:00,37.2,37.28,37.16,37.28,449031.0,37.2,37.28,37.16,37.28,449031.0
2022-10-18 15:55:00,37.29,37.39,37.14,37.35,1069571.0,37.29,37.39,37.14,37.35,1069571.0
2022-10-19 09:30:00,39.32,39.54,38.41,39.51,1686640.0,39.32,39.54,38.41,39.51,1686640.0
2022-10-19 09:35:00,39.5,39.99,39.31,39.68,1495465.0,39.5,39.99,39.31,39.68,1495465.0
2022-10-19 09:40:00,39.68,39.93,39.6,39.67,1004445.0,39.68,39.93,39.6,39.67,1004445.0
2022-10-19 09:45:00,39.68,40.14,39.61,39.91,1842349.0,39.68,40.14,39.61,39.91,1842349.0
2022-10-19 09:50:00,39.91,40.05,39.52,39.73,833038.0,39.91,40.05,39.52,39.73,833038.0
2022-10-19 09:55:00,39.71,39.77,39.21,39.41,702411.0,39.71,39.77,39.21,39.41,702411.0
2022-10-19 10:00:00,39.41,39.58,39.28,39.49,388332.0,39.41,39.58,39.28,39.49,388332.0
2022-10-19 10:05:00,39.51,39.93,39.48,39.87,532285.0,39.51,39.93,39.48,39.87,532285.0
2022-10-19 10:10:00,39.86,39.93,39.56,39.91,450897.0,39.86,39.93,39.56,39.91,450897.0
2022-10-19 10:15:00,39.92,40.02,39.83,39.96,550374.0,39.92,40.02,39.83,39.96,550374.0
2022-10-19 10:20:00,39.96,40.19,39.89,40.13,534224.0,39.96,40.19,39.89,40.13,534224.0
2022-10-19 10:25:00,40.14,40.18,40.0,40.13,320441.0,40.14,40.18,40.0,40.13,320441.0
2022-10-19 10:30:00,40.13,40.25,40.06,40.21,434109.0,40.13,40.25,40.06,40.21,434109.0
2022-10-19 10:35:00,40.21,40.35,40.06,40.21,547175.0,40.21,40.35,40.06,40.21,547175.0
2022-10-19 10:40:00,40.21,40.21,40.0,40.16,397036.0,40.21,40.21,40.0,40.16,397036.0
2022-10-19 10:45:00,40.15,40.2,40.01,40.07,196385.0,40.15,40.2,40.01,40.07,196385.0
2022-10-19 10:50:00,40.07,40.25,39.9,39.96,309724.0,40.07,40.25,39.9,39.96,309724.0
2022-10-19 10:55:00,39.96,40.03,39.85,39.99,328420.0,39.96,40.03,39.85,39.99,328420.0
2022-10-19 11:00:00,39.98,39.98,39.77,39.77,227908.0,39.98,39.98,39.77,39.77,227908.0
2022-10-19 11:05:00,39.77,39.84,39.52,39.55,313153.0,39.77,39.84,39.52,39.55,313153.0
2022-10-19 11:10:00,39.56,39.79,39.55,39.61,200717.0,39.56,39.79,39.55,39.61,200717.0
2022-10-19 11:15:00,39.61,39.76,39.56,39.69,170409.0,39.61,39.76,39.56,39.69,170409.0
2022-10-19 11:20:00,39.68,39.72,39.51,39.62,190502.0,39.68,39.72,39.51,39.62,190502.0
2022-10-19 11:25:00,39.61,39.65,39.5,39.63,227159.0,39.61,39.65,39.5,39.63,227159.0
2022-10-19 11:30:00,39.63,39.67,39.51,39.56,179326.0,39.63,39.67,39.51,39.56,179326.0
2022-10-19 11:35:00,39.56,39.57,39.33,39.54,200392.0,39.56,39.57,39.33,39.54,200392.0
2022-10-19 11:40:00,39.52,39.62,39.4,39.55,233023.0,39.52,39.62,39.4,39.55,233023.0
2022-10-19 11:45:00,39.56,39.78,39.55,39.77,165180.0,39.56,39.78,39.55,39.77,165180.0
2022-10-19 11:50:00,39.78,40.0,39.76,39.98,258879.0,39.78,40.0,39.76,39.98,258879.0
2022-10-19 11:55:00,39.98,40.0,39.86,39.92,162935.0,39.98,40.0,39.86,39.92,162935.0
2022-10-19 12:00:00,39.92,40.0,39.83,39.96,197832.0,39.92,40.0,39.83,39.96,197832.0
2022-10-19 12:05:00,39.94,40.11,39.89,40.02,186047.0,39.94,40.11,39.89,40.02,186047.0
2022-10-19 12:10:00,40.01,40.01,39.87,39.98,120751.0,40.01,40.01,39.87,39.98,120751.0
2022-10-19 12:15:00,39.98,40.07,39.96,40.03,109650.0,39.98,40.07,39.96,40.03,109650.0
2022-10-19 12:20:00,40.03,40.18,40.02,40.1,299561.0,40.03,40.18,40.02,40.1,299561.0
2022-10-19 12:25:00,40.1,40.12,39.98,40.05,241608.0,40.1,40.12,39.98,40.05,241608.0
2022-10-19 12:30:00,40.04,40.22,40.0,40.17,283206.0,40.04,40.22,40.0,40.17,283206.0
2022-10-19 12:35:00,40.17,40.25,40.08,40.08,217295.0,40.17,40.25,40.08,40.08,217295.0
2022-10-19 12:40:00,40.09,40.13,39.92,39.97,107970.0,40.09,40.13,39.92,39.97,107970.0
2022-10-19 12:45:00,39.96,39.97,39.86,39.94,201942.0,39.96,39.97,39.86,39.94,201942.0
2022-10-19 12:50:00,39.94,39.99,39.91,39.94,98924.0,39.94,39.99,39.91,39.94,98924.0
2022-10-19 12:55:00,39.95,39.95,39.84,39.9,103027.0,39.95,39.95,39.84,39.9,103027.0
2022-10-19 13:00:00,39.9,39.96,39.7,39.7,190888.0,39.9,39.96,39.7,39.7,190888.0
2022-10-19 13:05:00,39.69,39.72,39.61,39.65,183012.0,39.69,39.72,39.61,39.65,183012.0
2022-10-19 13:10:00,39.66,39.7,39.59,39.65,166813.0,39.66,39.7,39.59,39.65,166813.0
2022-10-19 13:15:00,39.65,39.67,39.55,39.58,374196.0,39.65,39.67,39.55,39.58,374196.0
2022-10-19 13:20:00,39.58,39.81,39.58,39.78,164325.0,39.58,39.81,39.58,39.78,164325.0
2022-10-19 13:25:00,39.78,39.93,39.77,39.87,83071.0,39.78,39.93,39.77,39.87,83071.0
2022-10-19 13:30:00,39.87,39.95,39.85,39.88,90968.0,39.87,39.95,39.85,39.88,90968.0
2022-10-19 13:35:00,39.87,39.87,39.68,39.69,115657.0,39.87,39.87,39.68,39.69,115657.0
2022-10-19 13:40:00,39.69,39.79,39.6,39.79,80037.0,39.69,39.79,39.6,39.79,80037.0
2022-10-19 13:45:00,39.79,39.83,39.74,39.76,97209.0,39.79,39.83,39.74,39.76,97209.0
2022-10-19 13:50:00,39.77,39.8,39.71,39.77,65237.0,39.77,39.8,39.71,39.77,65237.0
2022-10-19 13:55:00,39.77,39.82,39.62,39.67,90738.0,39.77,39.82,39.62,39.67,90738.0
2022-10-19 14:00:00,39.67,39.85,39.63,39.8,123397.0,39.67,39.85,39.63,39.8,123397.0
2022-10-19 14:05:00,39.8,39.95,39.78,39.89,129648.0,39.8,39.95,39.78,39.89,129648.0
2022-10-19 14:10:00,39.89,39.97,39.87,39.93,123623.0,39.89,39.97,39.87,39.93,123623.0
2022-10-19 14:15:00,39.92,39.92,39.82,39.84,119073.0,39.92,39.92,39.82,39.84,119073.0
2022-10-19 14:20:00,39.84,39.84,39.72,39.77,95546.0,39.84,39.84,39.72,39.77,95546.0
2022-10-19 14:25:00,39.77,39.8,39.74,39.79,74219.0,39.77,39.8,39.74,39.79,74219.0
2022-10-19 14:30:00,39.79,39.79,39.57,39.58,174007.0,39.79,39.79,39.57,39.58,174007.0
2022-10-19 14:35:00,39.58,39.62,39.5,39.55,134504.0,39.58,39.62,39.5,39.55,134504.0
2022-10-19 14:40:00,39.54,39.54,39.42,39.44,158429.0,39.54,39.54,39.42,39.44,158429.0
2022-10-19 14:45:00,39.45,39.59,39.44,39.56,168505.0,39.45,39.59,39.44,39.56,168505.0
2022-10-19 14:50:00,39.56,39.58,39.44,39.47,138866.0,39.56,39.58,39.44,39.47,138866.0
2022-10-19 14:55:00,39.46,39.47,39.34,39.4,155457.0,39.46,39.47,39.34,39.4,155457.0
2022-10-19 15:00:00,39.4,39.5,39.35,39.36,179746.0,39.4,39.5,39.35,39.36,179746.0
2022-10-19 15:05:00,39.36,39.41,39.27,39.38,129426.0,39.36,39.41,39.27,39.38,129426.0
2022-10-19 15:10:00,39.39,39.45,39.38,39.42,95640.0,39.39,39.45,39.38,39.42,95640.0
2022-10-19 15:15:00,39.41,39.47,39.36,39.38,148173.0,39.41,39.47,39.36,39.38,148173.0
2022-10-19 15:20:00,39.38,39.38,39.23,39.27,207885.0,39.38,39.38,39.23,39.27,207885.0
2022-10-19 15:25:00,39.27,39.3,39.15,39.2,166791.0,39.27,39.3,39.15,39.2,166791.0
2022-10-19 15:30:00,39.2,39.26,39.1,39.11,258483.0,39.2,39.26,39.1,39.11,258483.0
2022-10-19 15:35:00,39.11,39.11,38.96,38.96,380069.0,39.11,39.11,38.96,38.96,380069.0
2022-10-19 15:40:00,38.97,39.05,38.81,38.87,457214.0,38.97,39.05,38.81,38.87,457214.0
2022-10-19 15:45:00,38.88,38.92,38.8,38.82,327434.0,38.88,38.92,38.8,38.82,327434.0
2022-10-19 15:50:00,38.83,38.9,38.75,38.89,641458.0,38.83,38.9,38.75,38.89,641458.0
2022-10-19 15:55:00,38.88,39.12,38.87,39.1,972014.0,38.88,39.12,38.87,39.1,972014.0
2022-10-20 09:30:00,39.32,40.11,39.18,40.08,687406.0,39.32,40.11,39.18,40.08,687406.0
2022-10-20 09:35:00,40.08,40.19,39.75,39.91,433636.0,40.08,40.19,39.75,39.91,433636.0
2022-10-20 09:40:00,39.92,40.12,39.52,39.65,413433.0,39.92,40.12,39.52,39.65,413433.0
2022-10-20 09:45:00,39.64,39.79,39.22,39.48,440482.0,39.64,39.79,39.22,39.48,440482.0
2022-10-20 09:50:00,39.48,39.64,39.34,39.37,178327.0,39.48,39.64,39.34,39.37,178327.0
2022-10-20 09:55:00,39.38,39.56,39.33,39.43,148061.0,39.38,39.56,39.33,39.43,148061.0
2022-10-20 10:00:00,39.43,39.82,39.33,39.81,269246.0,39.43,39.82,39.33,39.81,269246.0
2022-10-20 10:05:00,39.81,39.92,39.65,39.88,179047.0,39.81,39.92,39.65,39.88,179047.0
2022-10-20 10:10:00,39.88,40.1,39.87,39.98,273239.0,39.88,40.1,39.87,39.98,273239.0
2022-10-20 10:15:00,39.99,40.05,39.85,39.97,151750.0,39.99,40.05,39.85,39.97,151750.0
2022-10-20 10:20:00,39.97,40.08,39.89,39.94,221269.0,39.97,40.08,39.89,39.94,221269.0
2022-10-20 10:25:00,39.95,39.98,39.81,39.87,178241.0,39.95,39.98,39.81,39.87,178241.0
2022-10-20 10:30:00,39.87,39.91,39.59,39.59,176555.0,39.87,39.91,39.59,39.59,176555.0
2022-10-20 10:35:00,39.6,39.68,39.48,39.51,106287.0,39.6,39.68,39.48,39.51,106287.0
2022-10-20 10:40:00,39.52,39.56,39.33,39.42,143979.0,39.52,39.56,39.33,39.42,143979.0
2022-10-20 10:45:00,39.41,39.66,39.41,39.65,138669.0,39.41,39.66,39.41,39.65,138669.0
2022-10-20 10:50:00,39.64,39.74,39.59,39.66,98792.0,39.64,39.74,39.59,39.66,98792.0
2022-10-20 10:55:00,39.68,39.84,39.66,39.83,95578.0,39.68,39.84,39.66,39.83,95578.0
2022-10-20 11:00:00,39.83,39.88,39.58,39.61,133812.0,39.83,39.88,39.58,39.61,133812.0
2022-10-20 11:05:00,39.61,39.8,39.57,39.79,106139.0,39.61,39.8,39.57,39.79,106139.0
2022-10-20 11:10:00,39.79,39.87,39.72,39.72,108281.0,39.79,39.87,39.72,39.72,108281.0
2022-10-20 11:15:00,39.71,39.74,39.59,39.62,74885.0,39.71,39.74,39.59,39.62,74885.0
2022-10-20 11:20:00,39.62,39.65,39.45,39.46,101421.0,39.62,39.65,39.45,39.46,101421.0
2022-10-20 11:25:00,39.47,39.51,39.28,39.34,137201.0,39.47,39.51,39.28,39.34,137201.0
2022-10-20 11:30:00,39.34,39.39,39.3,39.3,110410.0,39.34,39.39,39.3,39.3,110410.0
2022-10-20 11:35:00,39.31,39.56,39.31,39.56,153863.0,39.31,39.56,39.31,39.56,153863.0
2022-10-20 11:40:00,39.56,39.7,39.55,39.7,141278.0,39.56,39.7,39.55,39.7,141278.0
2022-10-20 11:45:00,39.7,39.81,39.6,39.8,158072.0,39.7,39.81,39.6,39.8,158072.0
2022-10-20 11:50:00,39.8,39.99,39.78,39.98,221348.0,39.8,39.99,39.78,39.98,221348.0
2022-10-20 11:55:00,39.98,39.99,39.75,39.77,147549.0,39.98,39.99,39.75,39.77,147549.0
2022-10-20 12:00:00,39.77,39.86,39.7,39.8,85266.0,39.77,39.86,39.7,39.8,85266.0
2022-10-20 12:05:00,39.8,39.81,39.6,39.65,146789.0,39.8,39.81,39.6,39.65,146789.0
2022-10-20 12:10:00,39.62,39.7,39.61,39.67,63599.0,39.62,39.7,39.61,39.67,63599.0
2022-10-20 12:15:00,39.68,39.82,39.66,39.76,103427.0,39.68,39.82,39.66,39.76,103427.0
2022-10-20 12:20:00,39.76,39.76,39.52,39.54,105083.0,39.76,39.76,39.52,39.54,105083.0
2022-10-20 12:25:00,39.53,39.53,39.43,39.45,63356.0,39.53,39.53,39.43,39.45,63356.0
2022-10-20 12:30:00,39.44,39.53,39.41,39.46,62933.0,39.44,39.53,39.41,39.46,62933.0
2022-10-20 12:35:00,39.44,39.48,39.34,39.34,54751.0,39.44,39.48,39.34,39.34,54751.0
2022-10-20 12:40:00,39.34,39.5,39.34,39.44,71004.0,39.34,39.5,39.34,39.44,71004.0
2022-10-20 12:45:00,39.44,39.46,39.26,39.32,97947.0,39.44,39.46,39.26,39.32,97947.0
2022-10-20 12:50:00,39.31,39.32,39.21,39.23,115027.0,39.31,39.32,39.21,39.23,115027.0
2022-10-20 12:55:00,39.25,39.31,39.2,39.28,70664.0,39.25,39.31,39.2,39.28,70664.0
2022-10-20 13:00:00,39.28,39.51,39.27,39.43,125650.0,39.28,39.51,39.27,39.43,125650.0
2022-10-20 13:05:00,39.44,39.44,39.11,39.19,130569.0,39.44,39.44,39.11,39.19,130569.0
2022-10-20 13:10:00,39.18,39.35,39.15,39.3,70029.0,39.18,39.35,39.15,39.3,70029.0
2022-10-20 13:15:00,39.29,39.3,39.19,39.25,46494.0,39.29,39.3,39.19,39.25,46494.0
2022-10-20 13:20:00,39.26,39.38,39.2,39.33,96152.0,39.26,39.38,39.2,39.33,96152.0
2022-10-20 13:25:00,39.33,39.38,39.32,39.34,35707.0,39.33,39.38,39.32,39.34,35707.0
2022-10-20 13:30:00,39.33,39.4,39.27,39.37,90846.0,39.33,39.4,39.27,39.37,90846.0
2022-10-20 13:35:00,39.38,39.38,39.28,39.3,53892.0,39.38,39.38,39.28,39.3,53892.0
2022-10-20 13:40:00,39.29,39.29,39.2,39.24,46311.0,39.29,39.29,39.2,39.24,46311.0
2022-10-20 13:45:00,39.23,39.23,39.12,39.13,68432.0,39.23,39.23,39.12,39.13,68432.0
2022-10-20 13:50:00,39.13,39.14,39.06,39.12,77013.0,39.13,39.14,39.06,39.12,77013.0
2022-10-20 13:55:00,39.12,39.17,39.09,39.17,57167.0,39.12,39.17,39.09,39.17,57167.0
2022-10-20 14:00:00,39.17,39.24,39.13,39.22,58292.0,39.17,39.24,39.13,39.22,58292.0
2022-10-20 14:05:00,39.22,39.28,39.13,39.17,65728.0,39.22,39.28,39.13,39.17,65728.0
2022-10-20 14:10:00,39.17,39.19,39.11,39.19,47345.0,39.17,39.19,39.11,39.19,47345.0
2022-10-20 14:15:00,39.19,39.28,39.17,39.25,53215.0,39.19,39.28,39.17,39.25,53215.0
2022-10-20 14:20:00,39.23,39.23,39.11,39.12,42562.0,39.23,39.23,39.11,39.12,42562.0
2022-10-20 14:25:00,39.11,39.12,39.01,39.07,71474.0,39.11,39.12,39.01,39.07,71474.0
2022-10-20 14:30:00,39.07,39.16,38.99,39.14,82583.0,39.07,39.16,38.99,39.14,82583.0
2022-10-20 14:35:00,39.14,39.2,39.12,39.17,51187.0,39.14,39.2,39.12,39.17,51187.0
2022-10-20 14:40:00,39.18,39.18,39.02,39.02,48885.0,39.18,39.18,39.02,39.02,48885.0
2022-10-20 14:45:00,39.03,39.07,39.0,39.01,71142.0,39.03,39.07,39.0,39.01,71142.0
2022-10-20 14:50:00,39.0,39.04,38.95,39.02,79537.0,39.0,39.04,38.95,39.02,79537.0
2022-10-20 14:55:00,39.02,39.2,39.02,39.13,102556.0,39.02,39.2,39.02,39.13,102556.0
2022-10-20 15:00:00,39.13,39.23,39.12,39.16,44163.0,39.13,39.23,39.12,39.16,44163.0
2022-10-20 15:05:00,39.16,39.32,39.16,39.3,83527.0,39.16,39.32,39.16,39.3,83527.0
2022-10-20 15:10:00,39.3,39.32,39.16,39.17,71678.0,39.3,39.32,39.16,39.17,71678.0
2022-10-20 15:15:00,39.17,39.18,39.08,39.11,83852.0,39.17,39.18,39.08,39.11,83852.0
2022-10-20 15:20:00,39.11,39.14,39.03,39.14,101130.0,39.11,39.14,39.03,39.14,101130.0
2022-10-20 15:25:00,39.13,39.2,39.11,39.19,80994.0,39.13,39.2,39.11,39.19,80994.0
2022-10-20 15:30:00,39.18,39.21,39.01,39.02,86889.0,39.18,39.21,39.01,39.02,86889.0
2022-10-20 15:35:00,39.01,39.16,39.0,39.09,81813.0,39.01,39.16,39.0,39.09,81813.0
2022-10-20 15:40:00,39.08,39.15,39.03,39.14,136373.0,39.08,39.15,39.03,39.14,136373.0
2022-10-20 15:45:00,39.14,39.25,39.1,39.2,196226.0,39.14,39.25,39.1,39.2,196226.0
2022-10-20 15:50:00,39.2,39.27,39.18,39.25,222319.0,39.2,39.27,39.18,39.25,222319.0
2022-10-20 15:55:00,39.25,39.32,39.03,39.04,617432.0,39.25,39.32,39.03,39.04,617432.0
2022-10-21 09:30:00,38.95,39.34,38.6,39.03,475245.0,38.95,39.34,38.6,39.03,475245.0
2022-10-21 09:35:00,39.04,39.3,38.9,39.28,257269.0,39.04,39.3,38.9,39.28,257269.0
2022-10-21 09:40:00,39.29,39.53,39.1,39.45,290755.0,39.29,39.53,39.1,39.45,290755.0
2022-10-21 09:45:00,39.41,39.76,39.37,39.65,178899.0,39.41,39.76,39.37,39.65,178899.0
2022-10-21 09:50:00,39.66,39.69,39.43,39.62,108601.0,39.66,39.69,39.43,39.62,108601.0
2022-10-21 09:55:00,39.6,39.81,39.59,39.75,124510.0,39.6,39.81,39.59,39.75,124510.0
2022-10-21 10:00:00,39.75,40.03,39.73,39.9,306293.0,39.75,40.03,39.73,39.9,306293.0
2022-10-21 10:05:00,39.91,40.0,39.85,39.97,145779.0,39.91,40.0,39.85,39.97,145779.0
2022-10-21 10:10:00,39.96,40.03,39.89,39.97,196869.0,39.96,40.03,39.89,39.97,196869.0
2022-10-21 10:15:00,39.99,40.02,39.82,39.86,141255.0,39.99,40.02,39.82,39.86,141255.0
2022-10-21 10:20:00,39.88,39.93,39.6,39.63,149459.0,39.88,39.93,39.6,39.63,149459.0
2022-10-21 10:25:00,39.61,39.69,39.53,39.54,136560.0,39.61,39.69,39.53,39.54,136560.0
2022-10-21 10:30:00,39.55,39.68,39.51,39.57,90978.0,39.55,39.68,39.51,39.57,90978.0
2022-10-21 10:35:00,39.57,39.68,39.5,39.56,133346.0,39.57,39.68,39.5,39.56,133346.0
2022-10-21 10:40:00,39.56,39.8,39.56,39.75,131740.0,39.56,39.8,39.56,39.75,131740.0
2022-10-21 10:45:00,39.73,39.97,39.71,39.96,122420.0,39.73,39.97,39.71,39.96,122420.0
2022-10-21 10:50:00,39.96,40.01,39.84,39.85,200467.0,39.96,40.01,39.84,39.85,200467.0
2022-10-21 10:55:00,39.86,39.88,39.63,39.75,94616.0,39.86,39.88,39.63,39.75,94616.0
2022-10-21 11:00:00,39.75,39.83,39.72,39.78,80275.0,39.75,39.83,39.72,39.78,80275.0
2022-10-21 11:05:00,39.79,39.92,39.76,39.92,91083.0,39.79,39.92,39.76,39.92,91083.0
2022-10-21 11:10:00,39.93,40.01,39.91,39.93,182305.0,39.93,40.01,39.91,39.93,182305.0
2022-10-21 11:15:00,39.93,40.07,39.92,39.99,136656.0,39.93,40.07,39.92,39.99,136656.0
2022-10-21 11:20:00,39.98,40.15,39.87,40.09,187059.0,39.98,40.15,39.87,40.09,187059.0
2022-10-21 11:25:00,40.09,40.16,40.01,40.02,134565.0,40.09,40.16,40.01,40.02,134565.0
2022-10-21 11:30:00,40.03,40.23,40.01,40.18,214824.0,40.03,40.23,40.01,40.18,214824.0
2022-10-21 11:35:00,40.19,40.21,40.0,40.04,102912.0,40.19,40.21,40.0,40.04,102912.0
2022-10-21 11:40:00,40.05,40.37,40.01,40.33,252901.0,40.05,40.37,40.01,40.33,252901.0
2022-10-21 11:45:00,40.34,40.35,40.19,40.27,261306.0,40.34,40.35,40.19,40.27,261306.0
2022-10-21 11:50:00,40.27,40.41,40.24,40.36,153198.0,40.27,40.41,40.24,40.36,153198.0
2022-10-21 11:55:00,40.36,40.45,40.32,40.44,89489.0,40.36,40.45,40.32,40.44,89489.0
2022-10-21 12:00:00,40.45,40.57,40.44,40.56,203107.0,40.45,40.57,40.44,40.56,203107.0
2022-10-21 12:05:00,40.55,40.6,40.48,40.53,147659.0,40.55,40.6,40.48,40.53,147659.0
2022-10-21 12:10:00,40.53,40.64,40.45,40.59,151507.0,40.53,40.64,40.45,40.59,151507.0
2022-10-21 12:15:00,40.59,40.61,40.47,40.5,126048.0,40.59,40.61,40.47,40.5,126048.0
2022-10-21 12:20:00,40.49,40.62,40.4,40.59,123839.0,40.49,40.62,40.4,40.59,123839.0
2022-10-21 12:25:00,40.59,40.64,40.48,40.52,127045.0,40.59,40.64,40.48,40.52,127045.0
2022-10-21 12:30:00,40.52,40.55,40.44,40.53,101664.0,40.52,40.55,40.44,40.53,101664.0
2022-10-21 12:35:00,40.52,40.66,40.47,40.5,166916.0,40.52,40.66,40.47,40.5,166916.0
2022-10-21 12:40:00,40.51,40.69,40.5,40.66,111589.0,40.51,40.69,40.5,40.66,111589.0
2022-10-21 12:45:00,40.65,40.84,40.65,40.84,185491.0,40.65,40.84,40.65,40.84,185491.0
2022-10-21 12:50:00,40.83,40.92,40.83,40.9,175124.0,40.83,40.92,40.83,40.9,175124.0
2022-10-21 12:55:00,40.9,40.92,40.81,40.85,168867.0,40.9,40.92,40.81,40.85,168867.0
2022-10-21 13:00:00,40.87,40.97,40.83,40.96,120998.0,40.87,40.97,40.83,40.96,120998.0
2022-10-21 13:05:00,40.96,40.96,40.84,40.84,128739.0,40.96,40.96,40.84,40.84,128739.0
2022-10-21 13:10:00,40.84,40.89,40.83,40.86,47677.0,40.84,40.89,40.83,40.86,47677.0
2022-10-21 13:15:00,40.87,40.89,40.82,40.86,72298.0,40.87,40.89,40.82,40.86,72298.0
2022-10-21 13:20:00,40.86,40.87,40.62,40.62,141251.0,40.86,40.87,40.62,40.62,141251.0
2022-10-21 13:25:00,40.62,40.63,40.49,40.6,223022.0,40.62,40.63,40.49,40.6,223022.0
2022-10-21 13:30:00,40.61,40.63,40.53,40.61,76229.0,40.61,40.63,40.53,40.61,76229.0
2022-10-21 13:35:00,40.61,40.64,40.49,40.53,79945.0,40.61,40.64,40.49,40.53,79945.0
2022-10-21 13:40:00,40.54,40.67,40.54,40.66,66114.0,40.54,40.67,40.54,40.66,66114.0
2022-10-21 13:45:00,40.67,40.74,40.65,40.71,74543.0,40.67,40.74,40.65,40.71,74543.0
2022-10-21 13:50:00,40.71,40.75,40.61,40.61,81127.0,40.71,40.75,40.61,40.61,81127.0
2022-10-21 13:55:00,40.61,40.61,40.53,40.55,108207.0,40.61,40.61,40.53,40.55,108207.0
2022-10-21 14:00:00,40.57,40.59,40.51,40.52,71461.0,40.57,40.59,40.51,40.52,71461.0
2022-10-21 14:05:00,40.52,40.55,40.47,40.54,87430.0,40.52,40.55,40.47,40.54,87430.0
2022-10-21 14:10:00,40.55,40.58,40.4,40.43,83159.0,40.55,40.58,40.4,40.43,83159.0
2022-10-21 14:15:00,40.44,40.49,40.33,40.37,92385.0,40.44,40.49,40.33,40.37,92385.0
2022-10-21 14:20:00,40.37,40.47,40.37,40.4,72792.0,40.37,40.47,40.37,40.4,72792.0
2022-10-21 14:25:00,40.4,40.49,40.37,40.46,53837.0,40.4,40.49,40.37,40.46,53837.0
2022-10-21 14:30:00,40.47,40.54,40.46,40.5,84255.0,40.47,40.54,40.46,40.5,84255.0
2022-10-21 14:35:00,40.49,40.51,40.44,40.48,70057.0,40.49,40.51,40.44,40.48,70057.0
2022-10-21 14:40:00,40.48,40.48,40.37,40.37,39751.0,40.48,40.48,40.37,40.37,39751.0
2022-10-21 14:45:00,40.37,40.42,40.3,40.35,69857.0,40.37,40.42,40.3,40.35,69857.0
2022-10-21 14:50:00,40.36,40.37,40.23,40.26,71020.0,40.36,40.37,40.23,40.26,71020.0
2022-10-21 14:55:00,40.27,40.35,40.26,40.33,54891.0,40.27,40.35,40.26,40.33,54891.0
2022-10-21 15:00:00,40.32,40.34,40.24,40.33,75565.0,40.32,40.34,40.24,40.33,75565.0
2022-10-21 15:05:00,40.32,40.34,40.27,40.3,53465.0,40.32,40.34,40.27,40.3,53465.0
2022-10-21 15:10:00,40.3,40.33,40.28,40.33,58652.0,40.3,40.33,40.28,40.33,58652.0
2022-10-21 15:15:00,40.33,40.36,40.29,40.36,113787.0,40.33,40.36,40.29,40.36,113787.0
2022-10-21 15:20:00,40.36,40.47,40.35,40.44,84138.0,40.36,40.47,40.35,40.44,84138.0
2022-10-21 15:25:00,40.45,40.5,40.44,40.48,95090.0,40.45,40.5,40.44,40.48,95090.0
2022-10-21 15:30:00,40.48,40.5,40.41,40.44,142082.0,40.48,40.5,40.41,40.44,142082.0
2022-10-21 15:35:00,40.43,40.45,40.36,40.44,144947.0,40.43,40.45,40.36,40.44,144947.0
2022-10-21 15:40:00,40.43,40.47,40.39,40.43,107546.0,40.43,40.47,40.39,40.43,107546.0
2022-10-21 15:45:00,40.44,40.47,40.37,40.45,173755.0,40.44,40.47,40.37,40.45,173755.0
2022-10-21 15:50:00,40.45,40.49,40.4,40.42,283042.0,40.45,40.49,40.4,40.42,283042.0
2022-10-21 15:55:00,40.43,40.44,40.35,40.44,422356.0,40.43,40.44,40.35,40.44,422356.0
2022-10-24 09:30:00,40.59,41.65,40.22,41.45,827801.0,40.59,41.65,40.22,41.45,827801.0
2022-10-24 09:35:00,41.46,41.64,41.35,41.48,272358.0,41.46,41.64,41.35,41.48,272358.0
2022-10-24 09:40:00,41.46,41.47,40.88,41.01,222000.0,41.46,41.47,40.88,41.01,222000.0
2022-10-24 09:45:00,41.01,41.37,40.74,40.78,316461.0,41.01,41.37,40.74,40.78,316461.0
2022-10-24 09:50:00,40.77,41.04,40.77,40.89,144685.0,40.77,41.04,40.77,40.89,144685.0
2022-10-24 09:55:00,40.9,41.09,40.86,40.93,165697.0,40.9,41.09,40.86,40.93,165697.0
2022-10-24 10:00:00,40.95,40.95,40.68,40.75,217321.0,40.95,40.95,40.68,40.75,217321.0
2022-10-24 10:05:00,40.75,41.13,40.75,40.92,262762.0,40.75,41.13,40.75,40.92,262762.0
2022-10-24 10:10:00,40.94,41.26,40.88,41.14,197503.0,40.94,41.26,40.88,41.14,197503.0
2022-10-24 10:15:00,41.13,41.13,40.89,40.94,144451.0,41.13,41.13,40.89,40.94,144451.0
2022-10-24 10:20:00,40.94,40.97,40.65,40.73,110732.0,40.94,40.97,40.65,40.73,110732.0
2022-10-24 10:25:00,40.73,40.94,40.66,40.93,159265.0,40.73,40.94,40.66,40.93,159265.0
2022-10-24 10:30:00,40.93,41.2,40.85,41.16,152313.0,40.93,41.2,40.85,41.16,152313.0
2022-10-24 10:35:00,41.15,41.22,40.96,40.97,87706.0,41.15,41.22,40.96,40.97,87706.0
2022-10-24 10:40:00,40.97,41.0,40.8,40.8,88758.0,40.97,41.0,40.8,40.8,88758.0
2022-10-24 10:45:00,40.8,40.8,40.55,40.61,98517.0,40.8,40.8,40.55,40.61,98517.0
2022-10-24 10:50:00,40.61,40.9,40.59,40.84,130191.0,40.61,40.9,40.59,40.84,130191.0
2022-10-24 10:55:00,40.84,40.89,40.74,40.84,91626.0,40.84,40.89,40.74,40.84,91626.0
2022-10-24 11:00:00,40.85,41.06,40.76,41.03,164498.0,40.85,41.06,40.76,41.03,164498.0
2022-10-24 11:05:00,41.03,41.06,40.91,40.96,99109.0,41.03,41.06,40.91,40.96,99109.0
2022-10-24 11:10:00,40.97,41.03,40.89,41.03,50942.0,40.97,41.03,40.89,41.03,50942.0
2022-10-24 11:15:00,41.03,41.11,40.81,40.88,75487.0,41.03,41.11,40.81,40.88,75487.0
2022-10-24 11:20:00,40.91,41.1,40.9,41.08,69044.0,40.91,41.1,40.9,41.08,69044.0
2022-10-24 11:25:00,41.08,41.27,41.03,41.25,106310.0,41.08,41.27,41.03,41.25,106310.0
2022-10-24 11:30:00,41.24,41.25,41.06,41.15,80638.0,41.24,41.25,41.06,41.15,80638.0
2022-10-24 11:35:00,41.15,41.27,41.15,41.23,74840.0,41.15,41.27,41.15,41.23,74840.0
2022-10-24 11:40:00,41.24,41.32,41.22,41.28,88977.0,41.24,41.32,41.22,41.28,88977.0
2022-10-24 11:45:00,41.27,41.36,41.16,41.36,142122.0,41.27,41.36,41.16,41.36,142122.0
2022-10-24 11:50:00,41.35,41.46,41.33,41.42,107063.0,41.35,41.46,41.33,41.42,107063.0
2022-10-24 11:55:00,41.42,41.5,41.39,41.47,102739.0,41.42,41.5,41.39,41.47,102739.0
2022-10-24 12:00:00,41.47,41.55,41.44,41.48,145788.0,41.47,41.55,41.44,41.48,145788.0
2022-10-24 12:05:00,41.48,41.58,41.46,41.51,82806.0,41.48,41.58,41.46,41.51,82806.0
2022-10-24 12:10:00,41.51,41.7,41.47,41.69,133866.0,41.51,41.7,41.47,41.69,133866.0
2022-10-24 12:15:00,41.7,41.73,41.6,41.67,117237.0,41.7,41.73,41.6,41.67,117237.0
2022-10-24 12:20:00,41.67,41.73,41.63,41.72,100760.0,41.67,41.73,41.63,41.72,100760.0
2022-10-24 12:25:00,41.72,41.72,41.53,41.55,90329.0,41.72,41.72,41.53,41.55,90329.0
2022-10-24 12:30:00,41.56,41.59,41.44,41.52,98041.0,41.56,41.59,41.44,41.52,98041.0
2022-10-24 12:35:00,41.51,41.62,41.48,41.56,62659.0,41.51,41.62,41.48,41.56,62659.0
2022-10-24 12:40:00,41.57,41.57,41.48,41.56,100969.0,41.57,41.57,41.48,41.56,100969.0
2022-10-24 12:45:00,41.56,41.63,41.56,41.62,64556.0,41.56,41.63,41.56,41.62,64556.0
2022-10-24 12:50:00,41.64,41.67,41.61,41.63,86086.0,41.64,41.67,41.61,41.63,86086.0
2022-10-24 12:55:00,41.63,41.63,41.48,41.51,53140.0,41.63,41.63,41.48,41.51,53140.0
2022-10-24 13:00:00,41.52,41.52,41.39,41.47,63035.0,41.52,41.52,41.39,41.47,63035.0
2022-10-24 13:05:00,41.47,41.59,41.44,41.58,78872.0,41.47,41.59,41.44,41.58,78872.0
2022-10-24 13:10:00,41.58,41.59,41.47,41.5,34944.0,41.58,41.59,41.47,41.5,34944.0
2022-10-24 13:15:00,41.5,41.55,41.47,41.48,46109.0,41.5,41.55,41.47,41.48,46109.0
2022-10-24 13:20:00,41.48,41.48,41.32,41.38,65087.0,41.48,41.48,41.32,41.38,65087.0
2022-10-24 13:25:00,41.38,41.44,41.36,41.43,48170.0,41.38,41.44,41.36,41.43,48170.0
2022-10-24 13:30:00,41.41,41.43,41.32,41.36,38571.0,41.41,41.43,41.32,41.36,38571.0
2022-10-24 13:35:00,41.36,41.43,41.32,41.43,40325.0,41.36,41.43,41.32,41.43,40325.0
2022-10-24 13:40:00,41.43,41.5,41.4,41.49,37759.0,41.43,41.5,41.4,41.49,37759.0
2022-10-24 13:45:00,41.5,41.52,41.45,41.48,59735.0,41.5,41.52,41.45,41.48,59735.0
2022-10-24 13:50:00,41.49,41.49,41.42,41.48,22018.0,41.49,41.49,41.42,41.48,22018.0
2022-10-24 13:55:00,41.48,41.56,41.47,41.52,45408.0,41.48,41.56,41.47,41.52,45408.0
2022-10-24 14:00:00,41.53,41.71,41.5,41.7,112806.0,41.53,41.71,41.5,41.7,112806.0
2022-10-24 14:05:00,41.7,41.8,41.67,41.79,183295.0,41.7,41.8,41.67,41.79,183295.0
2022-10-24 14:10:00,41.8,41.8,41.73,41.75,67573.0,41.8,41.8,41.73,41.75,67573.0
2022-10-24 14:15:00,41.75,41.88,41.75,41.87,113721.0,41.75,41.88,41.75,41.87,113721.0
2022-10-24 14:20:00,41.86,41.89,41.84,41.89,81383.0,41.86,41.89,41.84,41.89,81383.0
2022-10-24 14:25:00,41.89,41.92,41.82,41.85,81031.0,41.89,41.92,41.82,41.85,81031.0
2022-10-24 14:30:00,41.84,41.88,41.81,41.88,46115.0,41.84,41.88,41.81,41.88,46115.0
2022-10-24 14:35:00,41.87,41.87,41.79,41.84,54447.0,41.87,41.87,41.79,41.84,54447.0
2022-10-24 14:40:00,41.85,41.9,41.8,41.89,52889.0,41.85,41.9,41.8,41.89,52889.0
2022-10-24 14:45:00,41.88,41.94,41.87,41.92,76271.0,41.88,41.94,41.87,41.92,76271.0
2022-10-24 14:50:00,41.91,41.92,41.87,41.9,47955.0,41.91,41.92,41.87,41.9,47955.0
2022-10-24 14:55:00,41.91,41.96,41.87,41.95,99443.0,41.91,41.96,41.87,41.95,99443.0
2022-10-24 15:00:00,41.96,42.0,41.94,41.97,171915.0,41.96,42.0,41.94,41.97,171915.0
2022-10-24 15:05:00,41.96,42.02,41.93,41.98,230790.0,41.96,42.02,41.93,41.98,230790.0
2022-10-24 15:10:00,41.98,42.0,41.93,41.98,94542.0,41.98,42.0,41.93,41.98,94542.0
2022-10-24 15:15:00,41.98,42.0,41.92,41.97,71042.0,41.98,42.0,41.92,41.97,71042.0
2022-10-24 15:20:00,41.97,42.0,41.92,42.0,103894.0,41.97,42.0,41.92,42.0,103894.0
2022-10-24 15:25:00,42.0,42.01,41.94,41.97,80312.0,42.0,42.01,41.94,41.97,80312.0
2022-10-24 15:30:00,41.97,42.0,41.92,41.97,145930.0,41.97,42.0,41.92,41.97,145930.0
2022-10-24 15:35:00,41.97,41.97,41.86,41.88,133168.0,41.97,41.97,41.86,41.88,133168.0
2022-10-24 15:40:00,41.88,41.94,41.85,41.91,143013.0,41.88,41.94,41.85,41.91,143013.0
2022-10-24 15:45:00,41.91,41.97,41.84,41.93,232579.0,41.91,41.97,41.84,41.93,232579.0
2022-10-24 15:50:00,41.93,42.01,41.86,41.89,294309.0,41.93,42.01,41.86,41.89,294309.0
2022-10-24 15:55:00,41.89,41.93,41.82,41.88,395768.0,41.89,41.93,41.82,41.88,395768.0
2022-10-25 09:30:00,41.74,42.01,41.4,42.01,284152.0,41.74,42.01,41.4,42.01,284152.0
2022-10-25 09:35:00,42.0,42.05,41.51,41.72,166393.0,42.0,42.05,41.51,41.72,166393.0
2022-10-25 09:40:00,41.68,41.9,41.57,41.83,174459.0,41.68,41.9,41.57,41.83,174459.0
2022-10-25 09:45:00,41.83,42.12,41.81,42.0,151024.0,41.83,42.12,41.81,42.0,151024.0
2022-10-25 09:50:00,42.0,42.06,41.58,41.92,203133.0,42.0,42.06,41.58,41.92,203133.0
2022-10-25 09:55:00,41.94,42.01,41.79,41.85,110268.0,41.94,42.01,41.79,41.85,110268.0
2022-10-25 10:00:00,41.86,42.04,41.84,41.99,140364.0,41.86,42.04,41.84,41.99,140364.0
2022-10-25 10:05:00,41.97,41.97,41.71,41.87,145566.0,41.97,41.97,41.71,41.87,145566.0
2022-10-25 10:10:00,41.87,42.06,41.87,41.97,98058.0,41.87,42.06,41.87,41.97,98058.0
2022-10-25 10:15:00,41.97,42.01,41.87,41.98,73529.0,41.97,42.01,41.87,41.98,73529.0
2022-10-25 10:20:00,42.0,42.12,41.99,42.1,112031.0,42.0,42.12,41.99,42.1,112031.0
2022-10-25 10:25:00,42.1,42.18,42.07,42.12,82544.0,42.1,42.18,42.07,42.12,82544.0
2022-10-25 10:30:00,42.13,42.14,41.93,41.96,103675.0,42.13,42.14,41.93,41.96,103675.0
2022-10-25 10:35:00,41.96,41.99,41.83,41.88,121860.0,41.96,41.99,41.83,41.88,121860.0
2022-10-25 10:40:00,41.88,42.1,41.88,42.06,83994.0,41.88,42.1,41.88,42.06,83994.0
2022-10-25 10:45:00,42.06,42.3,42.06,42.26,208917.0,42.06,42.3,42.06,42.26,208917.0
2022-10-25 10:50:00,42.27,42.28,42.13,42.23,96794.0,42.27,42.28,42.13,42.23,96794.0
2022-10-25 10:55:00,42.23,42.25,42.1,42.22,120962.0,42.23,42.25,42.1,42.22,120962.0
2022-10-25 11:00:00,42.23,42.35,42.12,42.12,176960.0,42.23,42.35,42.12,42.12,176960.0
2022-10-25 11:05:00,42.11,42.3,42.11,42.29,74226.0,42.11,42.3,42.11,42.29,74226.0
2022-10-25 11:10:00,42.29,42.3,42.18,42.25,90607.0,42.29,42.3,42.18,42.25,90607.0
2022-10-25 11:15:00,42.24,42.24,42.13,42.21,76341.0,42.24,42.24,42.13,42.21,76341.0
2022-10-25 11:20:00,42.21,42.24,42.17,42.23,47575.0,42.21,42.24,42.17,42.23,47575.0
2022-10-25 11:25:00,42.23,42.33,42.21,42.3,99736.0,42.23,42.33,42.21,42.3,99736.0
2022-10-25 11:30:00,42.3,42.47,42.26,42.4,113389.0,42.3,42.47,42.26,42.4,113389.0
2022-10-25 11:35:00,42.41,42.43,42.38,42.4,50961.0,42.41,42.43,42.38,42.4,50961.0
2022-10-25 11:40:00,42.39,42.43,42.32,42.41,52779.0,42.39,42.43,42.32,42.41,52779.0
2022-10-25 11:45:00,42.41,42.42,42.35,42.39,49617.0,42.41,42.42,42.35,42.39,49617.0
2022-10-25 11:50:00,42.38,42.46,42.37,42.44,28536.0,42.38,42.46,42.37,42.44,28536.0
2022-10-25 11:55:00,42.43,42.44,42.34,42.35,46567.0,42.43,42.44,42.34,42.35,46567.0
2022-10-25 12:00:00,42.36,42.55,42.36,42.52,68278.0,42.36,42.55,42.36,42.52,68278.0
2022-10-25 12:05:00,42.52,42.58,42.48,42.58,79200.0,42.52,42.58,42.48,42.58,79200.0
2022-10-25 12:10:00,42.57,42.72,42.57,42.71,241211.0,42.57,42.72,42.57,42.71,241211.0
2022-10-25 12:15:00,42.71,42.71,42.54,42.57,88201.0,42.71,42.71,42.54,42.57,88201.0
2022-10-25 12:20:00,42.55,42.59,42.47,42.57,65404.0,42.55,42.59,42.47,42.57,65404.0
2022-10-25 12:25:00,42.56,42.58,42.41,42.43,64957.0,42.56,42.58,42.41,42.43,64957.0
2022-10-25 12:30:00,42.42,42.5,42.37,42.38,68670.0,42.42,42.5,42.37,42.38,68670.0
2022-10-25 12:35:00,42.39,42.44,42.36,42.4,86191.0,42.39,42.44,42.36,42.4,86191.0
2022-10-25 12:40:00,42.39,42.42,42.29,42.4,78559.0,42.39,42.42,42.29,42.4,78559.0
2022-10-25 12:45:00,42.4,42.42,42.34,42.38,55835.0,42.4,42.42,42.34,42.38,55835.0
2022-10-25 12:50:00,42.4,42.41,42.32,42.34,47648.0,42.4,42.41,42.32,42.34,47648.0
2022-10-25 12:55:00,42.34,42.46,42.33,42.45,59725.0,42.34,42.46,42.33,42.45,59725.0
2022-10-25 13:00:00,42.46,42.59,42.46,42.5,116688.0,42.46,42.59,42.46,42.5,116688.0
2022-10-25 13:05:00,42.49,42.55,42.44,42.52,32036.0,42.49,42.55,42.44,42.52,32036.0
2022-10-25 13:10:00,42.51,42.55,42.45,42.48,39763.0,42.51,42.55,42.45,42.48,39763.0
2022-10-25 13:15:00,42.47,42.51,42.33,42.34,63084.0,42.47,42.51,42.33,42.34,63084.0
2022-10-25 13:20:00,42.35,42.36,42.23,42.27,56466.0,42.35,42.36,42.23,42.27,56466.0
2022-10-25 13:25:00,42.27,42.34,42.21,42.22,40012.0,42.27,42.34,42.21,42.22,40012.0
2022-10-25 13:30:00,42.22,42.33,42.22,42.33,50529.0,42.22,42.33,42.22,42.33,50529.0
2022-10-25 13:35:00,42.32,42.32,42.24,42.26,40899.0,42.32,42.32,42.24,42.26,40899.0
2022-10-25 13:40:00,42.27,42.29,42.23,42.27,19966.0,42.27,42.29,42.23,42.27,19966.0
2022-10-25 13:45:00,42.27,42.28,42.15,42.24,59027.0,42.27,42.28,42.15,42.24,59027.0
2022-10-25 13:50:00,42.25,42.28,42.22,42.27,46493.0,42.25,42.28,42.22,42.27,46493.0
2022-10-25 13:55:00,42.28,42.29,42.22,42.28,34998.0,42.28,42.29,42.22,42.28,34998.0
2022-10-25 14:00:00,42.28,42.3,42.25,42.29,45716.0,42.28,42.3,42.25,42.29,45716.0
2022-10-25 14:05:00,42.29,42.34,42.28,42.34,42065.0,42.29,42.34,42.28,42.34,42065.0
2022-10-25 14:10:00,42.34,42.37,42.3,42.3,30611.0,42.34,42.37,42.3,42.3,30611.0
2022-10-25 14:15:00,42.3,42.37,42.29,42.36,35838.0,42.3,42.37,42.29,42.36,35838.0
2022-10-25 14:20:00,42.36,42.37,42.33,42.37,24073.0,42.36,42.37,42.33,42.37,24073.0
2022-10-25 14:25:00,42.37,42.37,42.3,42.34,23714.0,42.37,42.37,42.3,42.34,23714.0
2022-10-25 14:30:00,42.34,42.42,42.3,42.41,52980.0,42.34,42.42,42.3,42.41,52980.0
2022-10-25 14:35:00,42.41,42.48,42.4,42.47,27341.0,42.41,42.48,42.4,42.47,27341.0
2022-10-25 14:40:00,42.47,42.48,42.42,42.44,40216.0,42.47,42.48,42.42,42.44,40216.0
2022-10-25 14:45:00,42.43,42.45,42.38,42.45,32258.0,42.43,42.45,42.38,42.45,32258.0
2022-10-25 14:50:00,42.44,42.5,42.43,42.5,47498.0,42.44,42.5,42.43,42.5,47498.0
2022-10-25 14:55:00,42.5,42.54,42.49,42.53,44440.0,42.5,42.54,42.49,42.53,44440.0
2022-10-25 15:00:00,42.53,42.6,42.52,42.6,41533.0,42.53,42.6,42.52,42.6,41533.0
2022-10-25 15:05:00,42.59,42.63,42.57,42.63,79014.0,42.59,42.63,42.57,42.63,79014.0
2022-10-25 15:10:00,42.62,42.63,42.57,42.62,75002.0,42.62,42.63,42.57,42.62,75002.0
2022-10-25 15:15:00,42.63,42.64,42.57,42.57,38656.0,42.63,42.64,42.57,42.57,38656.0
2022-10-25 15:20:00,42.57,42.66,42.56,42.66,49793.0,42.57,42.66,42.56,42.66,49793.0
2022-10-25 15:25:00,42.66,42.71,42.66,42.69,50980.0,42.66,42.71,42.66,42.69,50980.0
2022-10-25 15:30:00,42.69,42.74,42.64,42.66,66804.0,42.69,42.74,42.64,42.66,66804.0
2022-10-25 15:35:00,42.66,42.67,42.64,42.66,61595.0,42.66,42.67,42.64,42.66,61595.0
2022-10-25 15:40:00,42.66,42.7,42.61,42.69,102938.0,42.66,42.7,42.61,42.69,102938.0
2022-10-25 15:45:00,42.69,42.69,42.64,42.67,90661.0,42.69,42.69,42.64,42.67,90661.0
2022-10-25 15:50:00,42.67,42.68,42.57,42.57,246818.0,42.67,42.68,42.57,42.57,246818.0
2022-10-25 15:55:00,42.57,42.63,42.56,42.61,389638.0,42.57,42.63,42.56,42.61,389638.0
2022-10-26 09:30:00,42.38,42.81,42.35,42.8,376779.0,42.38,42.81,42.35,42.8,376779.0
2022-10-26 09:35:00,42.8,43.24,42.67,43.16,381337.0,42.8,43.24,42.67,43.16,381337.0
2022-10-26 09:40:00,43.15,43.17,42.88,42.99,212546.0,43.15,43.17,42.88,42.99,212546.0
2022-10-26 09:45:00,42.99,43.23,42.87,43.09,146978.0,42.99,43.23,42.87,43.09,146978.0
2022-10-26 09:50:00,43.08,43.34,43.08,43.18,194901.0,43.08,43.34,43.08,43.18,194901.0
2022-10-26 09:55:00,43.19,43.3,43.02,43.09,124850.0,43.19,43.3,43.02,43.09,124850.0
2022-10-26 10:00:00,43.1,43.37,43.1,43.23,163904.0,43.1,43.37,43.1,43.23,163904.0
2022-10-26 10:05:00,43.21,43.3,43.12,43.27,100731.0,43.21,43.3,43.12,43.27,100731.0
2022-10-26 10:10:00,43.27,43.27,43.09,43.09,87108.0,43.27,43.27,43.09,43.09,87108.0
2022-10-26 10:15:00,43.09,43.24,43.0,43.24,88197.0,43.09,43.24,43.0,43.24,88197.0
2022-10-26 10:20:00,43.24,43.29,43.16,43.29,94724.0,43.24,43.29,43.16,43.29,94724.0
2022-10-26 10:25:00,43.28,43.47,43.27,43.41,144784.0,43.28,43.47,43.27,43.41,144784.0
2022-10-26 10:30:00,43.4,43.43,43.31,43.33,103660.0,43.4,43.43,43.31,43.33,103660.0
2022-10-26 10:35:00,43.34,43.4,43.32,43.4,63810.0,43.34,43.4,43.32,43.4,63810.0
2022-10-26 10:40:00,43.4,43.51,43.37,43.45,123468.0,43.4,43.51,43.37,43.45,123468.0
2022-10-26 10:45:00,43.45,43.45,43.24,43.3,95602.0,43.45,43.45,43.24,43.3,95602.0
2022-10-26 10:50:00,43.3,43.33,43.21,43.3,73749.0,43.3,43.33,43.21,43.3,73749.0
2022-10-26 10:55:00,43.3,43.34,43.16,43.21,71534.0,43.3,43.34,43.16,43.21,71534.0
2022-10-26 11:00:00,43.22,43.44,43.22,43.43,96069.0,43.22,43.44,43.22,43.43,96069.0
2022-10-26 11:05:00,43.41,43.49,43.38,43.48,111063.0,43.41,43.49,43.38,43.48,111063.0
2022-10-26 11:10:00,43.47,43.51,43.38,43.42,121077.0,43.47,43.51,43.38,43.42,121077.0
2022-10-26 11:15:00,43.42,43.6,43.39,43.57,133336.0,43.42,43.6,43.39,43.57,133336.0
2022-10-26 11:20:00,43.57,43.58,43.49,43.52,111808.0,43.57,43.58,43.49,43.52,111808.0
2022-10-26 11:25:00,43.51,43.55,43.4,43.41,79139.0,43.51,43.55,43.4,43.41,79139.0
2022-10-26 11:30:00,43.41,43.43,43.27,43.29,75111.0,43.41,43.43,43.27,43.29,75111.0
2022-10-26 11:35:00,43.28,43.37,43.2,43.34,83087.0,43.28,43.37,43.2,43.34,83087.0
2022-10-26 11:40:00,43.34,43.37,43.16,43.16,37589.0,43.34,43.37,43.16,43.16,37589.0
2022-10-26 11:45:00,43.16,43.21,43.13,43.18,70303.0,43.16,43.21,43.13,43.18,70303.0
2022-10-26 11:50:00,43.19,43.2,43.1,43.13,65493.0,43.19,43.2,43.1,43.13,65493.0
2022-10-26 11:55:00,43.12,43.19,43.09,43.18,44126.0,43.12,43.19,43.09,43.18,44126.0
2022-10-26 12:00:00,43.17,43.22,43.14,43.14,40197.0,43.17,43.22,43.14,43.14,40197.0
2022-10-26 12:05:00,43.14,43.14,43.0,43.07,132790.0,43.14,43.14,43.0,43.07,132790.0
2022-10-26 12:10:00,43.07,43.15,43.0,43.01,63381.0,43.07,43.15,43.0,43.01,63381.0
2022-10-26 12:15:00,43.02,43.06,42.95,43.01,82049.0,43.02,43.06,42.95,43.01,82049.0
2022-10-26 12:20:00,43.0,43.04,42.97,42.98,40376.0,43.0,43.04,42.97,42.98,40376.0
2022-10-26 12:25:00,42.99,42.99,42.89,42.9,44672.0,42.99,42.99,42.89,42.9,44672.0
2022-10-26 12:30:00,42.9,42.91,42.85,42.87,49345.0,42.9,42.91,42.85,42.87,49345.0
2022-10-26 12:35:00,42.87,42.92,42.78,42.8,61765.0,42.87,42.92,42.78,42.8,61765.0
2022-10-26 12:40:00,42.82,42.84,42.78,42.78,63862.0,42.82,42.84,42.78,42.78,63862.0
2022-10-26 12:45:00,42.77,42.8,42.68,42.68,61999.0,42.77,42.8,42.68,42.68,61999.0
2022-10-26 12:50:00,42.68,42.78,42.63,42.73,80070.0,42.68,42.78,42.63,42.73,80070.0
2022-10-26 12:55:00,42.72,42.73,42.56,42.62,135128.0,42.72,42.73,42.56,42.62,135128.0
2022-10-26 13:00:00,42.61,42.62,42.51,42.58,170608.0,42.61,42.62,42.51,42.58,170608.0
2022-10-26 13:05:00,42.57,42.6,42.48,42.52,97335.0,42.57,42.6,42.48,42.52,97335.0
2022-10-26 13:10:00,42.51,42.52,42.38,42.41,84556.0,42.51,42.52,42.38,42.41,84556.0
2022-10-26 13:15:00,42.42,42.61,42.34,42.6,86538.0,42.42,42.61,42.34,42.6,86538.0
2022-10-26 13:20:00,42.61,42.67,42.53,42.55,117693.0,42.61,42.67,42.53,42.55,117693.0
2022-10-26 13:25:00,42.55,42.6,42.5,42.58,51441.0,42.55,42.6,42.5,42.58,51441.0
2022-10-26 13:30:00,42.57,42.58,42.46,42.5,104391.0,42.57,42.58,42.46,42.5,104391.0
2022-10-26 13:35:00,42.49,42.66,42.48,42.66,65549.0,42.49,42.66,42.48,42.66,65549.0
2022-10-26 13:40:00,42.65,42.75,42.61,42.75,72582.0,42.65,42.75,42.61,42.75,72582.0
2022-10-26 13:45:00,42.74,42.77,42.68,42.69,49376.0,42.74,42.77,42.68,42.69,49376.0
2022-10-26 13:50:00,42.68,42.79,42.68,42.73,51312.0,42.68,42.79,42.68,42.73,51312.0
2022-10-26 13:55:00,42.72,42.76,42.66,42.74,43564.0,42.72,42.76,42.66,42.74,43564.0
2022-10-26 14:00:00,42.74,42.82,42.71,42.79,66280.0,42.74,42.82,42.71,42.79,66280.0
2022-10-26 14:05:00,42.8,42.83,42.76,42.8,51530.0,42.8,42.83,42.76,42.8,51530.0
2022-10-26 14:10:00,42.8,42.81,42.64,42.65,36518.0,42.8,42.81,42.64,42.65,36518.0
2022-10-26 14:15:00,42.64,42.66,42.6,42.6,47881.0,42.64,42.66,42.6,42.6,47881.0
2022-10-26 14:20:00,42.59,42.62,42.53,42.6,56671.0,42.59,42.62,42.53,42.6,56671.0
2022-10-26 14:25:00,42.6,42.63,42.51,42.54,61925.0,42.6,42.63,42.51,42.54,61925.0
2022-10-26 14:30:00,42.53,42.57,42.51,42.52,34856.0,42.53,42.57,42.51,42.52,34856.0
2022-10-26 14:35:00,42.52,42.63,42.51,42.61,78733.0,42.52,42.63,42.51,42.61,78733.0
2022-10-26 14:40:00,42.6,42.6,42.48,42.52,56165.0,42.6,42.6,42.48,42.52,56165.0
2022-10-26 14:45:00,42.51,42.56,42.47,42.51,38119.0,42.51,42.56,42.47,42.51,38119.0
2022-10-26 14:50:00,42.51,42.57,42.48,42.55,36196.0,42.51,42.57,42.48,42.55,36196.0
2022-10-26 14:55:00,42.55,42.57,42.48,42.54,32023.0,42.55,42.57,42.48,42.54,32023.0
2022-10-26 15:00:00,42.53,42.53,42.4,42.44,72945.0,42.53,42.53,42.4,42.44,72945.0
2022-10-26 15:05:00,42.43,42.51,42.42,42.51,49380.0,42.43,42.51,42.42,42.51,49380.0
2022-10-26 15:10:00,42.51,42.53,42.45,42.53,50392.0,42.51,42.53,42.45,42.53,50392.0
2022-10-26 15:15:00,42.53,42.63,42.51,42.63,58059.0,42.53,42.63,42.51,42.63,58059.0
2022-10-26 15:20:00,42.63,42.63,42.5,42.52,63372.0,42.63,42.63,42.5,42.52,63372.0
2022-10-26 15:25:00,42.52,42.58,42.47,42.54,86937.0,42.52,42.58,42.47,42.54,86937.0
2022-10-26 15:30:00,42.54,42.58,42.49,42.51,99757.0,42.54,42.58,42.49,42.51,99757.0
2022-10-26 15:35:00,42.51,42.53,42.45,42.51,91107.0,42.51,42.53,42.45,42.51,91107.0
2022-10-26 15:40:00,42.51,42.56,42.45,42.48,167665.0,42.51,42.56,42.45,42.48,167665.0
2022-10-26 15:45:00,42.48,42.53,42.43,42.47,204258.0,42.48,42.53,42.43,42.47,204258.0
2022-10-26 15:50:00,42.47,42.5,42.38,42.48,223927.0,42.47,42.5,42.38,42.48,223927.0
2022-10-26 15:55:00,42.48,42.5,42.4,42.44,402881.0,42.48,42.5,42.4,42.44,402881.0
2022-10-27 09:30:00,42.87,43.73,42.87,43.62,432218.0,42.87,43.73,42.87,43.62,432218.0
2022-10-27 09:35:00,43.63,43.83,43.48,43.64,190549.0,43.63,43.83,43.48,43.64,190549.0
2022-10-27 09:40:00,43.66,43.69,43.44,43.61,167448.0,43.66,43.69,43.44,43.61,167448.0
2022-10-27 09:45:00,43.62,43.96,43.57,43.68,263588.0,43.62,43.96,43.57,43.68,263588.0
2022-10-27 09:50:00,43.67,43.87,43.45,43.59,155626.0,43.67,43.87,43.45,43.59,155626.0
2022-10-27 09:55:00,43.6,43.65,43.42,43.58,157295.0,43.6,43.65,43.42,43.58,157295.0
2022-10-27 10:00:00,43.59,43.74,43.56,43.7,135493.0,43.59,43.74,43.56,43.7,135493.0
2022-10-27 10:05:00,43.7,43.91,43.69,43.77,155179.0,43.7,43.91,43.69,43.77,155179.0
2022-10-27 10:10:00,43.77,43.9,43.54,43.83,102253.0,43.77,43.9,43.54,43.83,102253.0
2022-10-27 10:15:00,43.84,43.84,43.62,43.71,94664.0,43.84,43.84,43.62,43.71,94664.0
2022-10-27 10:20:00,43.72,43.76,43.49,43.52,107275.0,43.72,43.76,43.49,43.52,107275.0
2022-10-27 10:25:00,43.52,43.72,43.45,43.69,201661.0,43.52,43.72,43.45,43.69,201661.0
2022-10-27 10:30:00,43.69,43.77,43.59,43.72,85184.0,43.69,43.77,43.59,43.72,85184.0
2022-10-27 10:35:00,43.72,43.72,43.51,43.6,72189.0,43.72,43.72,43.51,43.6,72189.0
2022-10-27 10:40:00,43.59,43.61,43.36,43.37,74922.0,43.59,43.61,43.36,43.37,74922.0
2022-10-27 10:45:00,43.36,43.51,43.31,43.46,74185.0,43.36,43.51,43.31,43.46,74185.0
2022-10-27 10:50:00,43.45,43.52,43.42,43.48,47610.0,43.45,43.52,43.42,43.48,47610.0
2022-10-27 10:55:00,43.48,43.49,43.17,43.19,76259.0,43.48,43.49,43.17,43.19,76259.0
2022-10-27 11:00:00,43.2,43.35,43.16,43.29,76913.0,43.2,43.35,43.16,43.29,76913.0
2022-10-27 11:05:00,43.29,43.44,43.26,43.44,43045.0,43.29,43.44,43.26,43.44,43045.0
2022-10-27 11:10:00,43.45,43.5,43.36,43.36,56799.0,43.45,43.5,43.36,43.36,56799.0
2022-10-27 11:15:00,43.37,43.39,43.18,43.27,41118.0,43.37,43.39,43.18,43.27,41118.0
2022-10-27 11:20:00,43.27,43.37,43.27,43.35,36774.0,43.27,43.37,43.27,43.35,36774.0
2022-10-27 11:25:00,43.35,43.36,43.24,43.31,41045.0,43.35,43.36,43.24,43.31,41045.0
2022-10-27 11:30:00,43.32,43.4,43.25,43.25,36213.0,43.32,43.4,43.25,43.25,36213.0
2022-10-27 11:35:00,43.25,43.35,43.12,43.14,43580.0,43.25,43.35,43.12,43.14,43580.0
2022-10-27 11:40:00,43.14,43.19,43.06,43.09,63108.0,43.14,43.19,43.06,43.09,63108.0
2022-10-27 11:45:00,43.08,43.2,43.06,43.2,43936.0,43.08,43.2,43.06,43.2,43936.0
2022-10-27 11:50:00,43.19,43.21,43.14,43.19,39698.0,43.19,43.21,43.14,43.19,39698.0
2022-10-27 11:55:00,43.2,43.22,43.08,43.12,23927.0,43.2,43.22,43.08,43.12,23927.0
2022-10-27 12:00:00,43.11,43.22,43.09,43.19,70935.0,43.11,43.22,43.09,43.19,70935.0
2022-10-27 12:05:00,43.18,43.32,43.18,43.25,55192.0,43.18,43.32,43.18,43.25,55192.0
2022-10-27 12:10:00,43.25,43.3,43.19,43.27,28189.0,43.25,43.3,43.19,43.27,28189.0
2022-10-27 12:15:00,43.26,43.35,43.26,43.3,33415.0,43.26,43.35,43.26,43.3,33415.0
2022-10-27 12:20:00,43.3,43.34,43.25,43.29,27421.0,43.3,43.34,43.25,43.29,27421.0
2022-10-27 12:25:00,43.28,43.28,43.06,43.08,28946.0,43.28,43.28,43.06,43.08,28946.0
2022-10-27 12:30:00,43.08,43.22,43.07,43.22,37038.0,43.08,43.22,43.07,43.22,37038.0
2022-10-27 12:35:00,43.22,43.22,43.12,43.16,16621.0,43.22,43.22,43.12,43.16,16621.0
2022-10-27 12:40:00,43.16,43.22,43.15,43.18,33296.0,43.16,43.22,43.15,43.18,33296.0
2022-10-27 12:45:00,43.17,43.24,43.15,43.23,29195.0,43.17,43.24,43.15,43.23,29195.0
2022-10-27 12:50:00,43.23,43.28,43.22,43.27,34658.0,43.23,43.28,43.22,43.27,34658.0
2022-10-27 12:55:00,43.27,43.29,43.22,43.24,29832.0,43.27,43.29,43.22,43.24,29832.0
2022-10-27 13:00:00,43.25,43.26,43.17,43.21,44482.0,43.25,43.26,43.17,43.21,44482.0
2022-10-27 13:05:00,43.21,43.35,43.21,43.35,47822.0,43.21,43.35,43.21,43.35,47822.0
2022-10-27 13:10:00,43.34,43.37,43.31,43.34,33260.0,43.34,43.37,43.31,43.34,33260.0
2022-10-27 13:15:00,43.34,43.37,43.24,43.29,63425.0,43.34,43.37,43.24,43.29,63425.0
2022-10-27 13:20:00,43.29,43.32,43.28,43.3,19067.0,43.29,43.32,43.28,43.3,19067.0
2022-10-27 13:25:00,43.29,43.29,43.19,43.19,51649.0,43.29,43.29,43.19,43.19,51649.0
2022-10-27 13:30:00,43.19,43.22,43.14,43.19,22919.0,43.19,43.22,43.14,43.19,22919.0
2022-10-27 13:35:00,43.19,43.22,43.14,43.15,59830.0,43.19,43.22,43.14,43.15,59830.0
2022-10-27 13:40:00,43.15,43.27,43.15,43.27,65860.0,43.15,43.27,43.15,43.27,65860.0
2022-10-27 13:45:00,43.27,43.33,43.2,43.29,115556.0,43.27,43.33,43.2,43.29,115556.0
2022-10-27 13:50:00,43.3,43.3,43.19,43.19,28764.0,43.3,43.3,43.19,43.19,28764.0
2022-10-27 13:55:00,43.18,43.21,43.12,43.15,34482.0,43.18,43.21,43.12,43.15,34482.0
2022-10-27 14:00:00,43.15,43.23,43.15,43.22,23687.0,43.15,43.23,43.15,43.22,23687.0
2022-10-27 14:05:00,43.21,43.25,43.12,43.13,40646.0,43.21,43.25,43.12,43.13,40646.0
2022-10-27 14:10:00,43.13,43.14,43.08,43.14,40733.0,43.13,43.14,43.08,43.14,40733.0
2022-10-27 14:15:00,43.14,43.15,43.12,43.15,30145.0,43.14,43.15,43.12,43.15,30145.0
2022-10-27 14:20:00,43.15,43.31,43.14,43.3,50947.0,43.15,43.31,43.14,43.3,50947.0
2022-10-27 14:25:00,43.3,43.42,43.3,43.4,66905.0,43.3,43.42,43.3,43.4,66905.0
2022-10-27 14:30:00,43.4,43.5,43.36,43.48,98665.0,43.4,43.5,43.36,43.48,98665.0
2022-10-27 14:35:00,43.47,43.47,43.37,43.37,45928.0,43.47,43.47,43.37,43.37,45928.0
2022-10-27 14:40:00,43.38,43.39,43.29,43.3,39016.0,43.38,43.39,43.29,43.3,39016.0
2022-10-27 14:45:00,43.3,43.33,43.21,43.22,52191.0,43.3,43.33,43.21,43.22,52191.0
2022-10-27 14:50:00,43.22,43.23,43.18,43.2,53137.0,43.22,43.23,43.18,43.2,53137.0
2022-10-27 14:55:00,43.19,43.22,43.1,43.16,53859.0,43.19,43.22,43.1,43.16,53859.0
2022-10-27 15:00:00,43.15,43.21,43.15,43.18,37898.0,43.15,43.21,43.15,43.18,37898.0
2022-10-27 15:05:00,43.18,43.2,43.04,43.05,39173.0,43.18,43.2,43.04,43.05,39173.0
2022-10-27 15:10:00,43.05,43.18,43.05,43.16,78385.0,43.05,43.18,43.05,43.16,78385.0
2022-10-27 15:15:00,43.18,43.22,43.13,43.18,59592.0,43.18,43.22,43.13,43.18,59592.0
2022-10-27 15:20:00,43.17,43.21,43.11,43.15,45869.0,43.17,43.21,43.11,43.15,45869.0
2022-10-27 15:25:00,43.14,43.18,43.07,43.12,88834.0,43.14,43.18,43.07,43.12,88834.0
2022-10-27 15:30:00,43.12,43.17,43.07,43.1,53300.0,43.12,43.17,43.07,43.1,53300.0
2022-10-27 15:35:00,43.09,43.16,43.04,43.13,55773.0,43.09,43.16,43.04,43.13,55773.0
2022-10-27 15:40:00,43.13,43.18,43.11,43.18,69445.0,43.13,43.18,43.11,43.18,69445.0
2022-10-27 15:45:00,43.17,43.18,43.08,43.13,84504.0,43.17,43.18,43.08,43.13,84504.0
2022-10-27 15:50:00,43.13,43.17,42.95,42.97,242006.0,43.13,43.17,42.95,42.97,242006.0
2022-10-27 15:55:00,42.97,43.01,42.93,43.01,347112.0,42.97,43.01,42.93,43.01,347112.0
2022-10-28 09:30:00,43.27,43.52,42.99,43.31,241172.0,43.27,43.52,42.99,43.31,241172.0
2022-10-28 09:35:00,43.32,43.47,43.12,43.26,148933.0,43.32,43.47,43.12,43.26,148933.0
2022-10-28 09:40:00,43.28,43.33,43.16,43.23,108322.0,43.28,43.33,43.16,43.23,108322.0
2022-10-28 09:45:00,43.2,43.2,43.03,43.13,75335.0,43.2,43.2,43.03,43.13,75335.0
2022-10-28 09:50:00,43.12,43.12,42.9,43.01,113668.0,43.12,43.12,42.9,43.01,113668.0
2022-10-28 09:55:00,42.99,43.19,42.96,43.17,94159.0,42.99,43.19,42.96,43.17,94159.0
2022-10-28 10:00:00,43.16,43.23,42.94,43.05,247817.0,43.16,43.23,42.94,43.05,247817.0
2022-10-28 10:05:00,43.06,43.21,42.83,42.87,100863.0,43.06,43.21,42.83,42.87,100863.0
2022-10-28 10:10:00,42.86,43.02,42.81,43.02,111244.0,42.86,43.02,42.81,43.02,111244.0
2022-10-28 10:15:00,43.02,43.2,42.97,43.15,67377.0,43.02,43.2,42.97,43.15,67377.0
2022-10-28 10:20:00,43.1,43.17,43.03,43.11,46614.0,43.1,43.17,43.03,43.11,46614.0
2022-10-28 10:25:00,43.12,43.29,43.11,43.2,83890.0,43.12,43.29,43.11,43.2,83890.0
2022-10-28 10:30:00,43.2,43.27,43.04,43.04,55608.0,43.2,43.27,43.04,43.04,55608.0
2022-10-28 10:35:00,43.03,43.08,42.96,43.05,60176.0,43.03,43.08,42.96,43.05,60176.0
2022-10-28 10:40:00,43.04,43.17,43.03,43.16,35309.0,43.04,43.17,43.03,43.16,35309.0
2022-10-28 10:45:00,43.15,43.21,43.1,43.19,71323.0,43.15,43.21,43.1,43.19,71323.0
2022-10-28 10:50:00,43.2,43.25,43.14,43.18,48549.0,43.2,43.25,43.14,43.18,48549.0
2022-10-28 10:55:00,43.19,43.26,43.15,43.26,75672.0,43.19,43.26,43.15,43.26,75672.0
2022-10-28 11:00:00,43.26,43.31,43.18,43.27,38765.0,43.26,43.31,43.18,43.27,38765.0
2022-10-28 11:05:00,43.27,43.37,43.19,43.34,58723.0,43.27,43.37,43.19,43.34,58723.0
2022-10-28 11:10:00,43.34,43.39,43.28,43.33,49517.0,43.34,43.39,43.28,43.33,49517.0
2022-10-28 11:15:00,43.33,43.36,43.23,43.34,55516.0,43.33,43.36,43.23,43.34,55516.0
2022-10-28 11:20:00,43.34,43.37,43.24,43.31,36164.0,43.34,43.37,43.24,43.31,36164.0
2022-10-28 11:25:00,43.32,43.39,43.27,43.39,44287.0,43.32,43.39,43.27,43.39,44287.0
2022-10-28 11:30:00,43.39,43.44,43.34,43.35,61153.0,43.39,43.44,43.34,43.35,61153.0
2022-10-28 11:35:00,43.35,43.41,43.26,43.4,35221.0,43.35,43.41,43.26,43.4,35221.0
2022-10-28 11:40:00,43.4,43.48,43.38,43.45,31753.0,43.4,43.48,43.38,43.45,31753.0
2022-10-28 11:45:00,43.44,43.54,43.42,43.54,58313.0,43.44,43.54,43.42,43.54,58313.0
2022-10-28 11:50:00,43.53,43.64,43.52,43.6,63424.0,43.53,43.64,43.52,43.6,63424.0
2022-10-28 11:55:00,43.6,43.64,43.49,43.5,34725.0,43.6,43.64,43.49,43.5,34725.0
2022-10-28 12:00:00,43.51,43.58,43.49,43.49,30680.0,43.51,43.58,43.49,43.49,30680.0
2022-10-28 12:05:00,43.49,43.59,43.43,43.56,83204.0,43.49,43.59,43.43,43.56,83204.0
2022-10-28 12:10:00,43.56,43.56,43.48,43.54,28815.0,43.56,43.56,43.48,43.54,28815.0
2022-10-28 12:15:00,43.55,43.61,43.52,43.55,79784.0,43.55,43.61,43.52,43.55,79784.0
2022-10-28 12:20:00,43.54,43.63,43.52,43.63,29499.0,43.54,43.63,43.52,43.63,29499.0
2022-10-28 12:25:00,43.62,43.68,43.6,43.66,62716.0,43.62,43.68,43.6,43.66,62716.0
2022-10-28 12:30:00,43.67,43.68,43.62,43.66,26450.0,43.67,43.68,43.62,43.66,26450.0
2022-10-28 12:35:00,43.64,43.67,43.5,43.51,61661.0,43.64,43.67,43.5,43.51,61661.0
2022-10-28 12:40:00,43.52,43.55,43.46,43.51,115252.0,43.52,43.55,43.46,43.51,115252.0
2022-10-28 12:45:00,43.5,43.54,43.45,43.53,96856.0,43.5,43.54,43.45,43.53,96856.0
2022-10-28 12:50:00,43.52,43.54,43.47,43.5,69798.0,43.52,43.54,43.47,43.5,69798.0
2022-10-28 12:55:00,43.49,43.54,43.46,43.51,40533.0,43.49,43.54,43.46,43.51,40533.0
2022-10-28 13:00:00,43.51,43.6,43.5,43.57,78087.0,43.51,43.6,43.5,43.57,78087.0
2022-10-28 13:05:00,43.58,43.64,43.57,43.61,94491.0,43.58,43.64,43.57,43.61,94491.0
2022-10-28 13:10:00,43.62,43.65,43.54,43.55,35059.0,43.62,43.65,43.54,43.55,35059.0
2022-10-28 13:15:00,43.56,43.57,43.53,43.55,19147.0,43.56,43.57,43.53,43.55,19147.0
2022-10-28 13:20:00,43.55,43.61,43.53,43.59,55750.0,43.55,43.61,43.53,43.59,55750.0
2022-10-28 13:25:00,43.59,43.59,43.47,43.49,43748.0,43.59,43.59,43.47,43.49,43748.0
2022-10-28 13:30:00,43.5,43.53,43.48,43.51,20572.0,43.5,43.53,43.48,43.51,20572.0
2022-10-28 13:35:00,43.51,43.58,43.48,43.56,69925.0,43.51,43.58,43.48,43.56,69925.0
2022-10-28 13:40:00,43.56,43.6,43.55,43.59,63390.0,43.56,43.6,43.55,43.59,63390.0
2022-10-28 13:45:00,43.6,43.65,43.58,43.6,85992.0,43.6,43.65,43.58,43.6,85992.0
2022-10-28 13:50:00,43.6,43.63,43.54,43.56,37324.0,43.6,43.63,43.54,43.56,37324.0
2022-10-28 13:55:00,43.55,43.63,43.53,43.55,72490.0,43.55,43.63,43.53,43.55,72490.0
2022-10-28 14:00:00,43.55,43.59,43.48,43.51,36733.0,43.55,43.59,43.48,43.51,36733.0
2022-10-28 14:05:00,43.52,43.53,43.45,43.46,54796.0,43.52,43.53,43.45,43.46,54796.0
2022-10-28 14:10:00,43.47,43.58,43.45,43.58,77788.0,43.47,43.58,43.45,43.58,77788.0
2022-10-28 14:15:00,43.58,43.58,43.5,43.51,32946.0,43.58,43.58,43.5,43.51,32946.0
2022-10-28 14:20:00,43.5,43.53,43.48,43.49,33481.0,43.5,43.53,43.48,43.49,33481.0
2022-10-28 14:25:00,43.48,43.51,43.43,43.43,75213.0,43.48,43.51,43.43,43.43,75213.0
2022-10-28 14:30:00,43.43,43.51,43.43,43.48,78779.0,43.43,43.51,43.43,43.48,78779.0
2022-10-28 14:35:00,43.49,43.55,43.48,43.53,42681.0,43.49,43.55,43.48,43.53,42681.0
2022-10-28 14:40:00,43.53,43.58,43.51,43.55,60981.0,43.53,43.58,43.51,43.55,60981.0
2022-10-28 14:45:00,43.55,43.59,43.54,43.58,36984.0,43.55,43.59,43.54,43.58,36984.0
2022-10-28 14:50:00,43.58,43.6,43.51,43.54,56286.0,43.58,43.6,43.51,43.54,56286.0
2022-10-28 14:55:00,43.55,43.6,43.54,43.58,40575.0,43.55,43.6,43.54,43.58,40575.0
2022-10-28 15:00:00,43.59,43.65,43.54,43.56,67693.0,43.59,43.65,43.54,43.56,67693.0
2022-10-28 15:05:00,43.56,43.59,43.48,43.56,84715.0,43.56,43.59,43.48,43.56,84715.0
2022-10-28 15:10:00,43.56,43.62,43.55,43.58,94791.0,43.56,43.62,43.55,43.58,94791.0
2022-10-28 15:15:00,43.57,43.59,43.53,43.54,46427.0,43.57,43.59,43.53,43.54,46427.0
2022-10-28 15:20:00,43.54,43.58,43.5,43.58,89744.0,43.54,43.58,43.5,43.58,89744.0
2022-10-28 15:25:00,43.57,43.64,43.55,43.6,63860.0,43.57,43.64,43.55,43.6,63860.0
2022-10-28 15:30:00,43.6,43.64,43.56,43.59,65443.0,43.6,43.64,43.56,43.59,65443.0
2022-10-28 15:35:00,43.59,43.62,43.53,43.59,57915.0,43.59,43.62,43.53,43.59,57915.0
2022-10-28 15:40:00,43.59,43.65,43.57,43.63,114565.0,43.59,43.65,43.57,43.63,114565.0
2022-10-28 15:45:00,43.62,43.7,43.6,43.65,128168.0,43.62,43.7,43.6,43.65,128168.0
2022-10-28 15:50:00,43.66,43.77,43.65,43.75,230229.0,43.66,43.77,43.65,43.75,230229.0
2022-10-28 15:55:00,43.75,43.77,43.69,43.73,375812.0,43.75,43.77,43.69,43.73,375812.0
2022-10-31 09:30:00,43.6,44.17,43.6,44.02,515449.0,43.6,44.17,43.6,44.02,515449.0
2022-10-31 09:35:00,44.02,44.1,43.86,43.98,188968.0,44.02,44.1,43.86,43.98,188968.0
2022-10-31 09:40:00,43.98,43.98,43.72,43.9,252707.0,43.98,43.98,43.72,43.9,252707.0
2022-10-31 09:45:00,43.91,43.94,43.49,43.49,189778.0,43.91,43.94,43.49,43.49,189778.0
2022-10-31 09:50:00,43.48,43.63,43.4,43.6,94328.0,43.48,43.63,43.4,43.6,94328.0
2022-10-31 09:55:00,43.59,43.6,43.32,43.33,182751.0,43.59,43.6,43.32,43.33,182751.0
2022-10-31 10:00:00,43.35,43.58,43.33,43.42,110477.0,43.35,43.58,43.33,43.42,110477.0
2022-10-31 10:05:00,43.44,43.6,43.39,43.53,83326.0,43.44,43.6,43.39,43.53,83326.0
2022-10-31 10:10:00,43.51,43.56,43.42,43.55,50321.0,43.51,43.56,43.42,43.55,50321.0
2022-10-31 10:15:00,43.55,43.81,43.53,43.73,83185.0,43.55,43.81,43.53,43.73,83185.0
2022-10-31 10:20:00,43.71,43.77,43.55,43.58,54113.0,43.71,43.77,43.55,43.58,54113.0
2022-10-31 10:25:00,43.59,43.67,43.55,43.66,45306.0,43.59,43.67,43.55,43.66,45306.0
2022-10-31 10:30:00,43.65,43.69,43.49,43.49,78800.0,43.65,43.69,43.49,43.49,78800.0
2022-10-31 10:35:00,43.49,43.6,43.43,43.57,50247.0,43.49,43.6,43.43,43.57,50247.0
2022-10-31 10:40:00,43.59,43.67,43.56,43.65,52733.0,43.59,43.67,43.56,43.65,52733.0
2022-10-31 10:45:00,43.66,43.81,43.64,43.77,79714.0,43.66,43.81,43.64,43.77,79714.0
2022-10-31 10:50:00,43.78,43.81,43.73,43.76,44313.0,43.78,43.81,43.73,43.76,44313.0
2022-10-31 10:55:00,43.76,43.77,43.63,43.66,48956.0,43.76,43.77,43.63,43.66,48956.0
2022-10-31 11:00:00,43.65,43.75,43.62,43.71,21389.0,43.65,43.75,43.62,43.71,21389.0
2022-10-31 11:05:00,43.7,43.83,43.67,43.79,32761.0,43.7,43.83,43.67,43.79,32761.0
2022-10-31 11:10:00,43.79,43.85,43.72,43.73,31528.0,43.79,43.85,43.72,43.73,31528.0
2022-10-31 11:15:00,43.73,43.79,43.66,43.7,46062.0,43.73,43.79,43.66,43.7,46062.0
2022-10-31 11:20:00,43.7,43.85,43.67,43.83,73825.0,43.7,43.85,43.67,43.83,73825.0
2022-10-31 11:25:00,43.83,43.85,43.76,43.77,51175.0,43.83,43.85,43.76,43.77,51175.0
2022-10-31 11:30:00,43.76,43.77,43.69,43.72,47601.0,43.76,43.77,43.69,43.72,47601.0
2022-10-31 11:35:00,43.7,43.79,43.69,43.77,30403.0,43.7,43.79,43.69,43.77,30403.0
2022-10-31 11:40:00,43.77,43.92,43.77,43.91,132054.0,43.77,43.92,43.77,43.91,132054.0
2022-10-31 11:45:00,43.92,43.95,43.87,43.92,59487.0,43.92,43.95,43.87,43.92,59487.0
2022-10-31 11:50:00,43.91,43.97,43.87,43.96,40268.0,43.91,43.97,43.87,43.96,40268.0
2022-10-31 11:55:00,43.95,43.99,43.74,43.88,100564.0,43.95,43.99,43.74,43.88,100564.0
2022-10-31 12:00:00,43.88,43.89,43.8,43.86,45784.0,43.88,43.89,43.8,43.86,45784.0
2022-10-31 12:05:00,43.86,43.87,43.67,43.68,46832.0,43.86,43.87,43.67,43.68,46832.0
2022-10-31 12:10:00,43.68,43.72,43.6,43.72,59948.0,43.68,43.72,43.6,43.72,59948.0
2022-10-31 12:15:00,43.71,43.81,43.69,43.74,52085.0,43.71,43.81,43.69,43.74,52085.0
2022-10-31 12:20:00,43.75,43.81,43.65,43.67,24615.0,43.75,43.81,43.65,43.67,24615.0
2022-10-31 12:25:00,43.66,43.68,43.6,43.62,32615.0,43.66,43.68,43.6,43.62,32615.0
2022-10-31 12:30:00,43.62,43.65,43.54,43.58,77060.0,43.62,43.65,43.54,43.58,77060.0
2022-10-31 12:35:00,43.57,43.59,43.51,43.56,47014.0,43.57,43.59,43.51,43.56,47014.0
2022-10-31 12:40:00,43.58,43.59,43.5,43.55,27397.0,43.58,43.59,43.5,43.55,27397.0
2022-10-31 12:45:00,43.55,43.55,43.44,43.45,34243.0,43.55,43.55,43.44,43.45,34243.0
2022-10-31 12:50:00,43.45,43.55,43.41,43.5,70725.0,43.45,43.55,43.41,43.5,70725.0
2022-10-31 12:55:00,43.49,43.63,43.49,43.58,49844.0,43.49,43.63,43.49,43.58,49844.0
2022-10-31 13:00:00,43.6,43.64,43.53,43.54,35734.0,43.6,43.64,43.53,43.54,35734.0
2022-10-31 13:05:00,43.53,43.63,43.49,43.61,35522.0,43.53,43.63,43.49,43.61,35522.0
2022-10-31 13:10:00,43.61,43.64,43.57,43.59,21145.0,43.61,43.64,43.57,43.59,21145.0
2022-10-31 13:15:00,43.59,43.72,43.56,43.72,42493.0,43.59,43.72,43.56,43.72,42493.0
2022-10-31 13:20:00,43.72,43.75,43.65,43.66,45960.0,43.72,43.75,43.65,43.66,45960.0
2022-10-31 13:25:00,43.65,43.69,43.61,43.67,24798.0,43.65,43.69,43.61,43.67,24798.0
2022-10-31 13:30:00,43.66,43.7,43.65,43.68,27917.0,43.66,43.7,43.65,43.68,27917.0
2022-10-31 13:35:00,43.69,43.72,43.65,43.66,22187.0,43.69,43.72,43.65,43.66,22187.0
2022-10-31 13:40:00,43.64,43.65,43.58,43.6,29713.0,43.64,43.65,43.58,43.6,29713.0
2022-10-31 13:45:00,43.61,43.61,43.55,43.57,46441.0,43.61,43.61,43.55,43.57,46441.0
2022-10-31 13:50:00,43.57,43.58,43.53,43.57,35014.0,43.57,43.58,43.53,43.57,35014.0
2022-10-31 13:55:00,43.58,43.68,43.55,43.63,45061.0,43.58,43.68,43.55,43.63,45061.0
2022-10-31 14:00:00,43.62,43.68,43.61,43.62,35327.0,43.62,43.68,43.61,43.62,35327.0
2022-10-31 14:05:00,43.62,43.67,43.59,43.59,28231.0,43.62,43.67,43.59,43.59,28231.0
2022-10-31 14:10:00,43.58,43.61,43.55,43.56,33224.0,43.58,43.61,43.55,43.56,33224.0
2022-10-31 14:15:00,43.57,43.58,43.51,43.57,47385.0,43.57,43.58,43.51,43.57,47385.0
2022-10-31 14:20:00,43.56,43.58,43.53,43.54,21005.0,43.56,43.58,43.53,43.54,21005.0
2022-10-31 14:25:00,43.53,43.54,43.48,43.48,39563.0,43.53,43.54,43.48,43.48,39563.0
2022-10-31 14:30:00,43.49,43.53,43.47,43.52,22229.0,43.49,43.53,43.47,43.52,22229.0
2022-10-31 14:35:00,43.51,43.58,43.5,43.53,29621.0,43.51,43.58,43.5,43.53,29621.0
2022-10-31 14:40:00,43.52,43.53,43.45,43.47,28214.0,43.52,43.53,43.45,43.47,28214.0
2022-10-31 14:45:00,43.47,43.47,43.39,43.42,53268.0,43.47,43.47,43.39,43.42,53268.0
2022-10-31 14:50:00,43.43,43.46,43.42,43.46,18122.0,43.43,43.46,43.42,43.46,18122.0
2022-10-31 14:55:00,43.44,43.44,43.36,43.39,42074.0,43.44,43.44,43.36,43.39,42074.0
2022-10-31 15:00:00,43.4,43.4,43.35,43.35,65019.0,43.4,43.4,43.35,43.35,65019.0
2022-10-31 15:05:00,43.35,43.39,43.31,43.33,51335.0,43.35,43.39,43.31,43.33,51335.0
2022-10-31 15:10:00,43.34,43.41,43.34,43.37,40935.0,43.34,43.41,43.34,43.37,40935.0
2022-10-31 15:15:00,43.38,43.45,43.34,43.45,70669.0,43.38,43.45,43.34,43.45,70669.0
2022-10-31 15:20:00,43.45,43.46,43.38,43.41,46905.0,43.45,43.46,43.38,43.41,46905.0
2022-10-31 15:25:00,43.4,43.44,43.39,43.43,42034.0,43.4,43.44,43.39,43.43,42034.0
2022-10-31 15:30:00,43.44,43.53,43.42,43.49,61785.0,43.44,43.53,43.42,43.49,61785.0
2022-10-31 15:35:00,43.49,43.51,43.46,43.5,58943.0,43.49,43.51,43.46,43.5,58943.0
2022-10-31 15:40:00,43.5,43.52,43.39,43.4,71234.0,43.5,43.52,43.39,43.4,71234.0
2022-10-31 15:45:00,43.4,43.4,43.27,43.27,147780.0,43.4,43.4,43.27,43.27,147780.0
2022-10-31 15:50:00,43.27,43.32,43.12,43.12,535454.0,43.27,43.32,43.12,43.12,535454.0
2022-10-31 15:55:00,43.13,43.16,43.06,43.07,667738.0,43.13,43.16,43.06,43.07,667738.0
2022-11-01 09:30:00,43.6,43.87,43.19,43.3,262588.0,43.6,43.87,43.19,43.3,262588.0
2022-11-01 09:35:00,43.3,43.55,43.26,43.5,97186.0,43.3,43.55,43.26,43.5,97186.0
2022-11-01 09:40:00,43.52,43.66,43.43,43.46,99270.0,43.52,43.66,43.43,43.46,99270.0
2022-11-01 09:45:00,43.46,43.55,43.31,43.41,155710.0,43.46,43.55,43.31,43.41,155710.0
2022-11-01 09:50:00,43.44,43.61,43.42,43.48,122370.0,43.44,43.61,43.42,43.48,122370.0
2022-11-01 09:55:00,43.49,43.6,43.48,43.52,70402.0,43.49,43.6,43.48,43.52,70402.0
2022-11-01 10:00:00,43.53,43.57,43.17,43.18,130127.0,43.53,43.57,43.17,43.18,130127.0
2022-11-01 10:05:00,43.18,43.36,43.18,43.25,58743.0,43.18,43.36,43.18,43.25,58743.0
2022-11-01 10:10:00,43.24,43.32,43.12,43.17,68372.0,43.24,43.32,43.12,43.17,68372.0
2022-11-01 10:15:00,43.18,43.31,43.17,43.27,53963.0,43.18,43.31,43.17,43.27,53963.0
2022-11-01 10:20:00,43.23,43.4,43.17,43.35,66705.0,43.23,43.4,43.17,43.35,66705.0
2022-11-01 10:25:00,43.36,43.4,43.21,43.4,53077.0,43.36,43.4,43.21,43.4,53077.0
2022-11-01 10:30:00,43.4,43.41,43.22,43.23,60654.0,43.4,43.41,43.22,43.23,60654.0
2022-11-01 10:35:00,43.23,43.34,43.18,43.2,62908.0,43.23,43.34,43.18,43.2,62908.0
2022-11-01 10:40:00,43.19,43.19,43.05,43.11,86631.0,43.19,43.19,43.05,43.11,86631.0
2022-11-01 10:45:00,43.11,43.19,43.05,43.17,78451.0,43.11,43.19,43.05,43.17,78451.0
2022-11-01 10:50:00,43.16,43.28,43.14,43.28,44623.0,43.16,43.28,43.14,43.28,44623.0
2022-11-01 10:55:00,43.27,43.32,43.13,43.2,73034.0,43.27,43.32,43.13,43.2,73034.0
2022-11-01 11:00:00,43.19,43.29,43.17,43.26,57155.0,43.19,43.29,43.17,43.26,57155.0
2022-11-01 11:05:00,43.26,43.28,43.14,43.23,38642.0,43.26,43.28,43.14,43.23,38642.0
2022-11-01 11:10:00,43.22,43.24,43.12,43.13,72671.0,43.22,43.24,43.12,43.13,72671.0
2022-11-01 11:15:00,43.12,43.16,42.96,42.97,81721.0,43.12,43.16,42.96,42.97,81721.0
2022-11-01 11:20:00,42.96,43.04,42.92,42.95,71612.0,42.96,43.04,42.92,42.95,71612.0
2022-11-01 11:25:00,42.95,43.05,42.93,43.05,57094.0,42.95,43.05,42.93,43.05,57094.0
2022-11-01 11:30:00,43.05,43.09,43.03,43.09,58588.0,43.05,43.09,43.03,43.09,58588.0
2022-11-01 11:35:00,43.08,43.1,42.86,42.91,92179.0,43.08,43.1,42.86,42.91,92179.0
2022-11-01 11:40:00,42.93,42.97,42.8,42.82,63043.0,42.93,42.97,42.8,42.82,63043.0
2022-11-01 11:45:00,42.82,42.97,42.8,42.96,44057.0,42.82,42.97,42.8,42.96,44057.0
2022-11-01 11:50:00,42.98,42.99,42.92,42.98,30351.0,42.98,42.99,42.92,42.98,30351.0
2022-11-01 11:55:00,42.98,43.13,42.97,43.11,49194.0,42.98,43.13,42.97,43.11,49194.0
2022-11-01 12:00:00,43.1,43.19,43.09,43.19,50490.0,43.1,43.19,43.09,43.19,50490.0
2022-11-01 12:05:00,43.19,43.31,43.18,43.22,45452.0,43.19,43.31,43.18,43.22,45452.0
2022-11-01 12:10:00,43.23,43.28,43.15,43.19,44888.0,43.23,43.28,43.15,43.19,44888.0
2022-11-01 12:15:00,43.21,43.21,43.1,43.1,26288.0,43.21,43.21,43.1,43.1,26288.0
2022-11-01 12:20:00,43.1,43.19,43.1,43.15,58676.0,43.1,43.19,43.1,43.15,58676.0
2022-11-01 12:25:00,43.15,43.22,43.15,43.2,26872.0,43.15,43.22,43.15,43.2,26872.0
2022-11-01 12:30:00,43.21,43.27,43.2,43.2,32154.0,43.21,43.27,43.2,43.2,32154.0
2022-11-01 12:35:00,43.22,43.29,43.16,43.27,37404.0,43.22,43.29,43.16,43.27,37404.0
2022-11-01 12:40:00,43.26,43.34,43.24,43.32,53754.0,43.26,43.34,43.24,43.32,53754.0
2022-11-01 12:45:00,43.31,43.35,43.29,43.35,28157.0,43.31,43.35,43.29,43.35,28157.0
2022-11-01 12:50:00,43.36,43.37,43.29,43.34,31201.0,43.36,43.37,43.29,43.34,31201.0
2022-11-01 12:55:00,43.33,43.35,43.28,43.33,28298.0,43.33,43.35,43.28,43.33,28298.0
2022-11-01 13:00:00,43.33,43.35,43.25,43.27,44279.0,43.33,43.35,43.25,43.27,44279.0
2022-11-01 13:05:00,43.28,43.33,43.19,43.2,89479.0,43.28,43.33,43.19,43.2,89479.0
2022-11-01 13:10:00,43.2,43.32,43.19,43.27,174138.0,43.2,43.32,43.19,43.27,174138.0
2022-11-01 13:15:00,43.27,43.31,43.21,43.23,33356.0,43.27,43.31,43.21,43.23,33356.0
2022-11-01 13:20:00,43.23,43.23,43.1,43.11,59937.0,43.23,43.23,43.1,43.11,59937.0
2022-11-01 13:25:00,43.09,43.13,43.04,43.12,44165.0,43.09,43.13,43.04,43.12,44165.0
2022-11-01 13:30:00,43.11,43.14,43.02,43.03,44176.0,43.11,43.14,43.02,43.03,44176.0
2022-11-01 13:35:00,43.02,43.03,42.92,42.95,73366.0,43.02,43.03,42.92,42.95,73366.0
2022-11-01 13:40:00,42.95,43.06,42.92,43.05,57304.0,42.95,43.06,42.92,43.05,57304.0
2022-11-01 13:45:00,43.07,43.1,43.04,43.04,28267.0,43.07,43.1,43.04,43.04,28267.0
2022-11-01 13:50:00,43.05,43.13,43.04,43.11,29760.0,43.05,43.13,43.04,43.11,29760.0
2022-11-01 13:55:00,43.11,43.22,43.09,43.2,68772.0,43.11,43.22,43.09,43.2,68772.0
2022-11-01 14:00:00,43.21,43.24,42.97,43.01,131375.0,43.21,43.24,42.97,43.01,131375.0
2022-11-01 14:05:00,43.01,43.08,42.98,43.07,41737.0,43.01,43.08,42.98,43.07,41737.0
2022-11-01 14:10:00,43.07,43.08,43.0,43.06,43588.0,43.07,43.08,43.0,43.06,43588.0
2022-11-01 14:15:00,43.07,43.13,43.05,43.06,37026.0,43.07,43.13,43.05,43.06,37026.0
2022-11-01 14:20:00,43.06,43.06,43.01,43.04,29697.0,43.06,43.06,43.01,43.04,29697.0
2022-11-01 14:25:00,43.04,43.05,42.95,43.01,37104.0,43.04,43.05,42.95,43.01,37104.0
2022-11-01 14:30:00,43.0,43.0,42.85,42.87,66869.0,43.0,43.0,42.85,42.87,66869.0
2022-11-01 14:35:00,42.88,42.91,42.87,42.89,64308.0,42.88,42.91,42.87,42.89,64308.0
2022-11-01 14:40:00,42.89,42.92,42.77,42.8,97359.0,42.89,42.92,42.77,42.8,97359.0
2022-11-01 14:45:00,42.8,42.84,42.75,42.82,79484.0,42.8,42.84,42.75,42.82,79484.0
2022-11-01 14:50:00,42.83,42.87,42.81,42.83,43019.0,42.83,42.87,42.81,42.83,43019.0
2022-11-01 14:55:00,42.84,42.91,42.83,42.87,57099.0,42.84,42.91,42.83,42.87,57099.0
2022-11-01 15:00:00,42.87,42.91,42.85,42.9,28734.0,42.87,42.91,42.85,42.9,28734.0
2022-11-01 15:05:00,42.9,42.91,42.82,42.84,48890.0,42.9,42.91,42.82,42.84,48890.0
2022-11-01 15:10:00,42.83,42.84,42.77,42.78,111872.0,42.83,42.84,42.77,42.78,111872.0
2022-11-01 15:15:00,42.77,42.85,42.75,42.84,66770.0,42.77,42.85,42.75,42.84,66770.0
2022-11-01 15:20:00,42.85,42.85,42.73,42.74,59174.0,42.85,42.85,42.73,42.74,59174.0
2022-11-01 15:25:00,42.74,42.74,42.63,42.65,102453.0,42.74,42.74,42.63,42.65,102453.0
2022-11-01 15:30:00,42.66,42.7,42.63,42.69,105734.0,42.66,42.7,42.63,42.69,105734.0
2022-11-01 15:35:00,42.69,42.71,42.6,42.61,103951.0,42.69,42.71,42.6,42.61,103951.0
2022-11-01 15:40:00,42.6,42.63,42.55,42.6,197219.0,42.6,42.63,42.55,42.6,197219.0
2022-11-01 15:45:00,42.59,42.71,42.52,42.69,239071.0,42.59,42.71,42.52,42.69,239071.0
2022-11-01 15:50:00,42.69,42.72,42.59,42.71,287152.0,42.69,42.72,42.59,42.71,287152.0
2022-11-01 15:55:00,42.7,42.71,42.53,42.67,790927.0,42.7,42.71,42.53,42.67,790927.0
2022-11-02 09:30:00,42.13,42.49,41.93,42.22,244452.0,42.13,42.49,41.93,42.22,244452.0
2022-11-02 09:35:00,42.21,42.3,42.06,42.2,149756.0,42.21,42.3,42.06,42.2,149756.0
2022-11-02 09:40:00,42.22,42.4,42.08,42.37,85360.0,42.22,42.4,42.08,42.37,85360.0
2022-11-02 09:45:00,42.37,42.37,42.01,42.02,94389.0,42.37,42.37,42.01,42.02,94389.0
2022-11-02 09:50:00,42.02,42.27,42.0,42.09,133566.0,42.02,42.27,42.0,42.09,133566.0
2022-11-02 09:55:00,42.09,42.14,41.93,41.95,91663.0,42.09,42.14,41.93,41.95,91663.0
2022-11-02 10:00:00,41.95,42.28,41.94,42.26,131851.0,41.95,42.28,41.94,42.26,131851.0
2022-11-02 10:05:00,42.27,42.28,42.05,42.16,74021.0,42.27,42.28,42.05,42.16,74021.0
2022-11-02 10:10:00,42.16,42.24,42.08,42.08,56617.0,42.16,42.24,42.08,42.08,56617.0
2022-11-02 10:15:00,42.08,42.1,41.9,41.97,78535.0,42.08,42.1,41.9,41.97,78535.0
2022-11-02 10:20:00,41.97,41.99,41.86,41.98,104132.0,41.97,41.99,41.86,41.98,104132.0
2022-11-02 10:25:00,41.98,42.01,41.92,41.96,66258.0,41.98,42.01,41.92,41.96,66258.0
2022-11-02 10:30:00,41.96,42.05,41.93,42.04,88926.0,41.96,42.05,41.93,42.04,88926.0
2022-11-02 10:35:00,42.04,42.13,41.98,42.03,180047.0,42.04,42.13,41.98,42.03,180047.0
2022-11-02 10:40:00,42.04,42.05,41.9,41.91,59625.0,42.04,42.05,41.9,41.91,59625.0
2022-11-02 10:45:00,41.91,41.96,41.86,41.9,69853.0,41.91,41.96,41.86,41.9,69853.0
2022-11-02 10:50:00,41.9,41.9,41.71,41.82,141070.0,41.9,41.9,41.71,41.82,141070.0
2022-11-02 10:55:00,41.82,41.93,41.77,41.86,69391.0,41.82,41.93,41.77,41.86,69391.0
2022-11-02 11:00:00,41.86,41.93,41.82,41.92,56539.0,41.86,41.93,41.82,41.92,56539.0
2022-11-02 11:05:00,41.92,42.09,41.85,42.08,98765.0,41.92,42.09,41.85,42.08,98765.0
2022-11-02 11:10:00,42.08,42.13,41.95,41.98,80005.0,42.08,42.13,41.95,41.98,80005.0
2022-11-02 11:15:00,41.98,42.06,41.96,42.04,70629.0,41.98,42.06,41.96,42.04,70629.0
2022-11-02 11:20:00,42.03,42.11,41.98,42.1,55023.0,42.03,42.11,41.98,42.1,55023.0
2022-11-02 11:25:00,42.1,42.16,42.06,42.14,53733.0,42.1,42.16,42.06,42.14,53733.0
2022-11-02 11:30:00,42.14,42.22,42.13,42.2,43084.0,42.14,42.22,42.13,42.2,43084.0
2022-11-02 11:35:00,42.2,42.29,42.17,42.26,49197.0,42.2,42.29,42.17,42.26,49197.0
2022-11-02 11:40:00,42.26,42.27,42.14,42.14,44767.0,42.26,42.27,42.14,42.14,44767.0
2022-11-02 11:45:00,42.15,42.24,42.12,42.21,43801.0,42.15,42.24,42.12,42.21,43801.0
2022-11-02 11:50:00,42.2,42.28,42.18,42.21,31193.0,42.2,42.28,42.18,42.21,31193.0
2022-11-02 11:55:00,42.21,42.26,42.19,42.24,45209.0,42.21,42.26,42.19,42.24,45209.0
2022-11-02 12:00:00,42.24,42.24,42.13,42.16,43869.0,42.24,42.24,42.13,42.16,43869.0
2022-11-02 12:05:00,42.16,42.19,42.02,42.02,57603.0,42.16,42.19,42.02,42.02,57603.0
2022-11-02 12:10:00,42.02,42.04,41.96,41.97,36490.0,42.02,42.04,41.96,41.97,36490.0
2022-11-02 12:15:00,41.96,42.0,41.82,41.84,96593.0,41.96,42.0,41.82,41.84,96593.0
2022-11-02 12:20:00,41.84,41.9,41.79,41.88,94422.0,41.84,41.9,41.79,41.88,94422.0
2022-11-02 12:25:00,41.88,41.88,41.72,41.73,97904.0,41.88,41.88,41.72,41.73,97904.0
2022-11-02 12:30:00,41.73,41.76,41.65,41.66,117446.0,41.73,41.76,41.65,41.66,117446.0
2022-11-02 12:35:00,41.66,41.66,41.49,41.53,193043.0,41.66,41.66,41.49,41.53,193043.0
2022-11-02 12:40:00,41.52,41.64,41.45,41.64,314809.0,41.52,41.64,41.45,41.64,314809.0
2022-11-02 12:45:00,41.64,41.67,41.6,41.61,61344.0,41.64,41.67,41.6,41.61,61344.0
2022-11-02 12:50:00,41.61,41.84,41.6,41.84,65079.0,41.61,41.84,41.6,41.84,65079.0
2022-11-02 12:55:00,41.84,41.86,41.76,41.78,60825.0,41.84,41.86,41.76,41.78,60825.0
2022-11-02 13:00:00,41.78,41.81,41.73,41.79,42333.0,41.78,41.81,41.73,41.79,42333.0
2022-11-02 13:05:00,41.79,41.87,41.76,41.83,41379.0,41.79,41.87,41.76,41.83,41379.0
2022-11-02 13:10:00,41.83,41.9,41.78,41.82,71739.0,41.83,41.9,41.78,41.82,71739.0
2022-11-02 13:15:00,41.82,41.94,41.8,41.93,32906.0,41.82,41.94,41.8,41.93,32906.0
2022-11-02 13:20:00,41.93,41.96,41.91,41.93,36405.0,41.93,41.96,41.91,41.93,36405.0
2022-11-02 13:25:00,41.93,41.95,41.89,41.92,23192.0,41.93,41.95,41.89,41.92,23192.0
2022-11-02 13:30:00,41.92,41.92,41.82,41.84,26785.0,41.92,41.92,41.82,41.84,26785.0
2022-11-02 13:35:00,41.84,41.92,41.83,41.89,41930.0,41.84,41.92,41.83,41.89,41930.0
2022-11-02 13:40:00,41.89,41.98,41.89,41.94,49799.0,41.89,41.98,41.89,41.94,49799.0
2022-11-02 13:45:00,41.95,41.99,41.93,41.98,39723.0,41.95,41.99,41.93,41.98,39723.0
2022-11-02 13:50:00,41.98,42.09,41.97,42.09,51054.0,41.98,42.09,41.97,42.09,51054.0
2022-11-02 13:55:00,42.09,42.1,42.04,42.05,24698.0,42.09,42.1,42.04,42.05,24698.0
2022-11-02 14:00:00,42.05,42.6,41.99,42.54,240902.0,42.05,42.6,41.99,42.54,240902.0
2022-11-02 14:05:00,42.48,42.53,42.29,42.39,88116.0,42.48,42.53,42.29,42.39,88116.0
2022-11-02 14:10:00,42.39,42.59,42.35,42.55,149893.0,42.39,42.59,42.35,42.55,149893.0
2022-11-02 14:15:00,42.56,42.63,42.42,42.53,127510.0,42.56,42.63,42.42,42.53,127510.0
2022-11-02 14:20:00,42.53,42.55,42.41,42.54,62341.0,42.53,42.55,42.41,42.54,62341.0
2022-11-02 14:25:00,42.54,42.71,42.49,42.71,53864.0,42.54,42.71,42.49,42.71,53864.0
2022-11-02 14:30:00,42.71,42.74,42.52,42.57,159196.0,42.71,42.74,42.52,42.57,159196.0
2022-11-02 14:35:00,42.56,42.78,42.0,42.3,336800.0,42.56,42.78,42.0,42.3,336800.0
2022-11-02 14:40:00,42.27,42.63,42.13,42.29,199470.0,42.27,42.63,42.13,42.29,199470.0
2022-11-02 14:45:00,42.27,42.39,42.03,42.12,125950.0,42.27,42.39,42.03,42.12,125950.0
2022-11-02 14:50:00,42.12,42.18,41.62,41.78,200875.0,42.12,42.18,41.62,41.78,200875.0
2022-11-02 14:55:00,41.75,41.99,41.67,41.9,141615.0,41.75,41.99,41.67,41.9,141615.0
2022-11-02 15:00:00,41.86,42.01,41.81,41.93,93078.0,41.86,42.01,41.81,41.93,93078.0
2022-11-02 15:05:00,41.93,42.29,41.92,42.25,110650.0,41.93,42.29,41.92,42.25,110650.0
2022-11-02 15:10:00,42.24,42.24,42.09,42.13,97448.0,42.24,42.24,42.09,42.13,97448.0
2022-11-02 15:15:00,42.12,42.12,41.87,41.87,92431.0,42.12,42.12,41.87,41.87,92431.0
2022-11-02 15:20:00,41.87,41.88,41.71,41.71,141842.0,41.87,41.88,41.71,41.71,141842.0
2022-11-02 15:25:00,41.7,41.72,41.39,41.5,141905.0,41.7,41.72,41.39,41.5,141905.0
2022-11-02 15:30:00,41.5,41.51,41.31,41.38,176570.0,41.5,41.51,41.31,41.38,176570.0
2022-11-02 15:35:00,41.38,41.59,41.36,41.49,170825.0,41.38,41.59,41.36,41.49,170825.0
2022-11-02 15:40:00,41.5,41.5,41.39,41.43,110876.0,41.5,41.5,41.39,41.43,110876.0
2022-11-02 15:45:00,41.43,41.43,41.26,41.3,138640.0,41.43,41.43,41.26,41.3,138640.0
2022-11-02 15:50:00,41.3,41.31,41.07,41.12,277031.0,41.3,41.31,41.07,41.12,277031.0
2022-11-02 15:55:00,41.12,41.17,41.07,41.11,485838.0,41.12,41.17,41.07,41.11,485838.0
2022-11-03 09:30:00,40.57,41.0,40.37,40.79,260680.0,40.57,41.0,40.37,40.79,260680.0
2022-11-03 09:35:00,40.8,40.86,40.52,40.62,117522.0,40.8,40.86,40.52,40.62,117522.0
2022-11-03 09:40:00,40.6,41.0,40.59,40.82,151680.0,40.6,41.0,40.59,40.82,151680.0
2022-11-03 09:45:00,40.81,40.81,40.28,40.29,168937.0,40.81,40.81,40.28,40.29,168937.0
2022-11-03 09:50:00,40.28,40.36,40.07,40.24,187114.0,40.28,40.36,40.07,40.24,187114.0
2022-11-03 09:55:00,40.25,40.4,40.16,40.16,116430.0,40.25,40.4,40.16,40.16,116430.0
2022-11-03 10:00:00,40.17,40.31,40.07,40.22,257585.0,40.17,40.31,40.07,40.22,257585.0
2022-11-03 10:05:00,40.22,40.51,40.22,40.36,147628.0,40.22,40.51,40.22,40.36,147628.0
2022-11-03 10:10:00,40.36,40.7,40.34,40.7,89945.0,40.36,40.7,40.34,40.7,89945.0
2022-11-03 10:15:00,40.7,40.83,40.66,40.81,161571.0,40.7,40.83,40.66,40.81,161571.0
2022-11-03 10:20:00,40.8,41.13,40.8,40.97,223613.0,40.8,41.13,40.8,40.97,223613.0
2022-11-03 10:25:00,40.98,41.05,40.88,40.97,66101.0,40.98,41.05,40.88,40.97,66101.0
2022-11-03 10:30:00,40.98,41.11,40.95,41.1,85303.0,40.98,41.11,40.95,41.1,85303.0
2022-11-03 10:35:00,41.09,41.31,41.06,41.3,99631.0,41.09,41.31,41.06,41.3,99631.0
2022-11-03 10:40:00,41.3,41.57,41.26,41.52,113263.0,41.3,41.57,41.26,41.52,113263.0
2022-11-03 10:45:00,41.52,41.69,41.46,41.68,177630.0,41.52,41.69,41.46,41.68,177630.0
2022-11-03 10:50:00,41.68,41.72,41.54,41.68,84488.0,41.68,41.72,41.54,41.68,84488.0
2022-11-03 10:55:00,41.68,41.77,41.56,41.71,88470.0,41.68,41.77,41.56,41.71,88470.0
2022-11-03 11:00:00,41.71,41.73,41.48,41.52,95777.0,41.71,41.73,41.48,41.52,95777.0
2022-11-03 11:05:00,41.52,41.55,41.35,41.45,72444.0,41.52,41.55,41.35,41.45,72444.0
2022-11-03 11:10:00,41.44,41.64,41.44,41.55,59411.0,41.44,41.64,41.44,41.55,59411.0
2022-11-03 11:15:00,41.55,41.67,41.53,41.64,46410.0,41.55,41.67,41.53,41.64,46410.0
2022-11-03 11:20:00,41.66,41.73,41.58,41.6,45625.0,41.66,41.73,41.58,41.6,45625.0
2022-11-03 11:25:00,41.58,41.77,41.57,41.62,39085.0,41.58,41.77,41.57,41.62,39085.0
2022-11-03 11:30:00,41.61,41.71,41.56,41.63,48653.0,41.61,41.71,41.56,41.63,48653.0
2022-11-03 11:35:00,41.65,41.76,41.65,41.73,58902.0,41.65,41.76,41.65,41.73,58902.0
2022-11-03 11:40:00,41.73,41.75,41.64,41.67,40360.0,41.73,41.75,41.64,41.67,40360.0
2022-11-03 11:45:00,41.68,41.81,41.67,41.7,57021.0,41.68,41.81,41.67,41.7,57021.0
2022-11-03 11:50:00,41.69,41.74,41.47,41.47,83097.0,41.69,41.74,41.47,41.47,83097.0
2022-11-03 11:55:00,41.46,41.5,41.39,41.39,72685.0,41.46,41.5,41.39,41.39,72685.0
2022-11-03 12:00:00,41.39,41.55,41.37,41.55,48995.0,41.39,41.55,41.37,41.55,48995.0
2022-11-03 12:05:00,41.53,41.62,41.52,41.56,58954.0,41.53,41.62,41.52,41.56,58954.0
2022-11-03 12:10:00,41.57,41.66,41.54,41.62,47422.0,41.57,41.66,41.54,41.62,47422.0
2022-11-03 12:15:00,41.61,41.73,41.59,41.68,39619.0,41.61,41.73,41.59,41.68,39619.0
2022-11-03 12:20:00,41.69,41.7,41.62,41.7,35461.0,41.69,41.7,41.62,41.7,35461.0
2022-11-03 12:25:00,41.7,41.75,41.62,41.66,55557.0,41.7,41.75,41.62,41.66,55557.0
2022-11-03 12:30:00,41.66,41.73,41.62,41.63,35028.0,41.66,41.73,41.62,41.63,35028.0
2022-11-03 12:35:00,41.63,41.63,41.47,41.51,65698.0,41.63,41.63,41.47,41.51,65698.0
2022-11-03 12:40:00,41.51,41.61,41.47,41.6,30903.0,41.51,41.61,41.47,41.6,30903.0
2022-11-03 12:45:00,41.59,41.67,41.58,41.66,34765.0,41.59,41.67,41.58,41.66,34765.0
2022-11-03 12:50:00,41.65,41.71,41.58,41.71,30107.0,41.65,41.71,41.58,41.71,30107.0
2022-11-03 12:55:00,41.71,41.74,41.69,41.69,26255.0,41.71,41.74,41.69,41.69,26255.0
2022-11-03 13:00:00,41.7,41.72,41.63,41.65,23506.0,41.7,41.72,41.63,41.65,23506.0
2022-11-03 13:05:00,41.65,41.7,41.6,41.66,35220.0,41.65,41.7,41.6,41.66,35220.0
2022-11-03 13:10:00,41.66,41.7,41.64,41.68,25947.0,41.66,41.7,41.64,41.68,25947.0
2022-11-03 13:15:00,41.66,41.76,41.65,41.67,73949.0,41.66,41.76,41.65,41.67,73949.0
2022-11-03 13:20:00,41.68,41.7,41.55,41.56,43596.0,41.68,41.7,41.55,41.56,43596.0
2022-11-03 13:25:00,41.56,41.58,41.5,41.55,27922.0,41.56,41.58,41.5,41.55,27922.0
2022-11-03 13:30:00,41.55,41.6,41.51,41.52,28140.0,41.55,41.6,41.51,41.52,28140.0
2022-11-03 13:35:00,41.52,41.6,41.51,41.6,40159.0,41.52,41.6,41.51,41.6,40159.0
2022-11-03 13:40:00,41.6,41.63,41.56,41.56,23848.0,41.6,41.63,41.56,41.56,23848.0
2022-11-03 13:45:00,41.56,41.66,41.55,41.59,27774.0,41.56,41.66,41.55,41.59,27774.0
2022-11-03 13:50:00,41.6,41.6,41.49,41.51,23203.0,41.6,41.6,41.49,41.51,23203.0
2022-11-03 13:55:00,41.51,41.55,41.46,41.47,30614.0,41.51,41.55,41.46,41.47,30614.0
2022-11-03 14:00:00,41.48,41.55,41.46,41.55,50942.0,41.48,41.55,41.46,41.55,50942.0
2022-11-03 14:05:00,41.55,41.61,41.53,41.61,27265.0,41.55,41.61,41.53,41.61,27265.0
2022-11-03 14:10:00,41.62,41.63,41.52,41.57,32595.0,41.62,41.63,41.52,41.57,32595.0
2022-11-03 14:15:00,41.59,41.59,41.49,41.54,49489.0,41.59,41.59,41.49,41.54,49489.0
2022-11-03 14:20:00,41.55,41.61,41.55,41.57,48298.0,41.55,41.61,41.55,41.57,48298.0
2022-11-03 14:25:00,41.57,41.59,41.53,41.55,66350.0,41.57,41.59,41.53,41.55,66350.0
2022-11-03 14:30:00,41.55,41.61,41.53,41.59,54034.0,41.55,41.61,41.53,41.59,54034.0
2022-11-03 14:35:00,41.59,41.62,41.44,41.45,119149.0,41.59,41.62,41.44,41.45,119149.0
2022-11-03 14:40:00,41.45,41.46,41.34,41.35,51623.0,41.45,41.46,41.34,41.35,51623.0
2022-11-03 14:45:00,41.35,41.43,41.33,41.41,28884.0,41.35,41.43,41.33,41.41,28884.0
2022-11-03 14:50:00,41.42,41.46,41.38,41.43,34374.0,41.42,41.46,41.38,41.43,34374.0
2022-11-03 14:55:00,41.43,41.43,41.34,41.36,40519.0,41.43,41.43,41.34,41.36,40519.0
2022-11-03 15:00:00,41.36,41.49,41.36,41.48,30987.0,41.36,41.49,41.36,41.48,30987.0
2022-11-03 15:05:00,41.48,41.54,41.41,41.5,52235.0,41.48,41.54,41.41,41.5,52235.0
2022-11-03 15:10:00,41.49,41.51,41.46,41.47,34347.0,41.49,41.51,41.46,41.47,34347.0
2022-11-03 15:15:00,41.47,41.47,41.33,41.34,34253.0,41.47,41.47,41.33,41.34,34253.0
2022-11-03 15:20:00,41.34,41.39,41.33,41.38,33644.0,41.34,41.39,41.33,41.38,33644.0
2022-11-03 15:25:00,41.38,41.44,41.38,41.41,39128.0,41.38,41.44,41.38,41.41,39128.0
2022-11-03 15:30:00,41.41,41.43,41.36,41.43,60893.0,41.41,41.43,41.36,41.43,60893.0
2022-11-03 15:35:00,41.42,41.42,41.31,41.33,60489.0,41.42,41.42,41.31,41.33,60489.0
2022-11-03 15:40:00,41.32,41.34,41.24,41.26,64832.0,41.32,41.34,41.24,41.26,64832.0
2022-11-03 15:45:00,41.26,41.31,41.16,41.18,121163.0,41.26,41.31,41.16,41.18,121163.0
2022-11-03 15:50:00,41.18,41.18,41.02,41.04,192997.0,41.18,41.18,41.02,41.04,192997.0
2022-11-03 15:55:00,41.04,41.05,40.92,40.94,468350.0,41.04,41.05,40.92,40.94,468350.0
2022-11-04 09:30:00,41.8,43.04,41.79,42.69,569577.0,41.8,43.04,41.79,42.69,569577.0
2022-11-04 09:35:00,42.69,42.92,42.56,42.8,249009.0,42.69,42.92,42.56,42.8,249009.0
2022-11-04 09:40:00,42.8,42.81,42.25,42.27,202150.0,42.8,42.81,42.25,42.27,202150.0
2022-11-04 09:45:00,42.28,42.5,42.16,42.25,233775.0,42.28,42.5,42.16,42.25,233775.0
2022-11-04 09:50:00,42.27,42.34,42.11,42.33,157208.0,42.27,42.34,42.11,42.33,157208.0
2022-11-04 09:55:00,42.35,42.44,42.1,42.12,188698.0,42.35,42.44,42.1,42.12,188698.0
2022-11-04 10:00:00,42.12,42.34,42.07,42.15,128064.0,42.12,42.34,42.07,42.15,128064.0
2022-11-04 10:05:00,42.15,42.58,42.1,42.54,154765.0,42.15,42.58,42.1,42.54,154765.0
2022-11-04 10:10:00,42.54,42.83,42.51,42.83,193463.0,42.54,42.83,42.51,42.83,193463.0
2022-11-04 10:15:00,42.83,42.87,42.61,42.61,151327.0,42.83,42.87,42.61,42.61,151327.0
2022-11-04 10:20:00,42.61,42.63,42.5,42.62,92264.0,42.61,42.63,42.5,42.62,92264.0
2022-11-04 10:25:00,42.62,42.68,42.57,42.65,90189.0,42.62,42.68,42.57,42.65,90189.0
2022-11-04 10:30:00,42.66,42.73,42.48,42.71,108036.0,42.66,42.73,42.48,42.71,108036.0
2022-11-04 10:35:00,42.7,42.76,42.54,42.54,76750.0,42.7,42.76,42.54,42.54,76750.0
2022-11-04 10:40:00,42.55,42.63,42.5,42.57,88824.0,42.55,42.63,42.5,42.57,88824.0
2022-11-04 10:45:00,42.57,42.57,42.44,42.54,43148.0,42.57,42.57,42.44,42.54,43148.0
2022-11-04 10:50:00,42.54,42.62,42.42,42.56,89364.0,42.54,42.62,42.42,42.56,89364.0
2022-11-04 10:55:00,42.59,42.78,42.57,42.78,58321.0,42.59,42.78,42.57,42.78,58321.0
2022-11-04 11:00:00,42.8,42.81,42.7,42.75,99790.0,42.8,42.81,42.7,42.75,99790.0
2022-11-04 11:05:00,42.74,42.82,42.67,42.69,55350.0,42.74,42.82,42.67,42.69,55350.0
2022-11-04 11:10:00,42.7,42.83,42.67,42.8,84022.0,42.7,42.83,42.67,42.8,84022.0
2022-11-04 11:15:00,42.78,42.88,42.72,42.78,74680.0,42.78,42.88,42.72,42.78,74680.0
2022-11-04 11:20:00,42.77,42.81,42.72,42.74,42282.0,42.77,42.81,42.72,42.74,42282.0
2022-11-04 11:25:00,42.75,42.75,42.49,42.55,92255.0,42.75,42.75,42.49,42.55,92255.0
2022-11-04 11:30:00,42.54,42.67,42.52,42.58,87602.0,42.54,42.67,42.52,42.58,87602.0
2022-11-04 11:35:00,42.57,42.61,42.42,42.43,98367.0,42.57,42.61,42.42,42.43,98367.0
2022-11-04 11:40:00,42.41,42.42,42.32,42.35,150739.0,42.41,42.42,42.32,42.35,150739.0
2022-11-04 11:45:00,42.34,42.37,42.27,42.34,50382.0,42.34,42.37,42.27,42.34,50382.0
2022-11-04 11:50:00,42.33,42.35,42.09,42.11,199017.0,42.33,42.35,42.09,42.11,199017.0
2022-11-04 11:55:00,42.11,42.16,41.98,42.0,139882.0,42.11,42.16,41.98,42.0,139882.0
2022-11-04 12:00:00,41.98,42.08,41.83,41.89,85139.0,41.98,42.08,41.83,41.89,85139.0
2022-11-04 12:05:00,41.9,42.03,41.86,42.0,110877.0,41.9,42.03,41.86,42.0,110877.0
2022-11-04 12:10:00,42.0,42.0,41.87,41.98,139656.0,42.0,42.0,41.87,41.98,139656.0
2022-11-04 12:15:00,41.98,42.25,41.96,42.24,111023.0,41.98,42.25,41.96,42.24,111023.0
2022-11-04 12:20:00,42.22,42.28,42.15,42.19,79541.0,42.22,42.28,42.15,42.19,79541.0
2022-11-04 12:25:00,42.19,42.39,42.18,42.32,88987.0,42.19,42.39,42.18,42.32,88987.0
2022-11-04 12:30:00,42.32,42.38,42.26,42.34,83592.0,42.32,42.38,42.26,42.34,83592.0
2022-11-04 12:35:00,42.32,42.32,42.15,42.18,112525.0,42.32,42.32,42.15,42.18,112525.0
2022-11-04 12:40:00,42.18,42.21,42.08,42.14,61313.0,42.18,42.21,42.08,42.14,61313.0
2022-11-04 12:45:00,42.15,42.2,42.11,42.11,71387.0,42.15,42.2,42.11,42.11,71387.0
2022-11-04 12:50:00,42.11,42.17,42.05,42.16,83638.0,42.11,42.17,42.05,42.16,83638.0
2022-11-04 12:55:00,42.17,42.24,42.15,42.23,79083.0,42.17,42.24,42.15,42.23,79083.0
2022-11-04 13:00:00,42.22,42.25,42.15,42.24,77552.0,42.22,42.25,42.15,42.24,77552.0
2022-11-04 13:05:00,42.26,42.35,42.13,42.16,103699.0,42.26,42.35,42.13,42.16,103699.0
2022-11-04 13:10:00,42.16,42.34,42.16,42.23,86260.0,42.16,42.34,42.16,42.23,86260.0
2022-11-04 13:15:00,42.25,42.26,42.1,42.14,54764.0,42.25,42.26,42.1,42.14,54764.0
2022-11-04 13:20:00,42.13,42.24,42.12,42.21,47221.0,42.13,42.24,42.12,42.21,47221.0
2022-11-04 13:25:00,42.21,42.26,42.08,42.09,74199.0,42.21,42.26,42.08,42.09,74199.0
2022-11-04 13:30:00,42.1,42.15,41.99,42.0,61119.0,42.1,42.15,41.99,42.0,61119.0
2022-11-04 13:35:00,42.0,42.08,41.93,42.05,103500.0,42.0,42.08,41.93,42.05,103500.0
2022-11-04 13:40:00,42.05,42.08,41.98,42.02,40125.0,42.05,42.08,41.98,42.02,40125.0
2022-11-04 13:45:00,42.03,42.09,41.97,42.09,66085.0,42.03,42.09,41.97,42.09,66085.0
2022-11-04 13:50:00,42.07,42.15,42.03,42.15,80608.0,42.07,42.15,42.03,42.15,80608.0
2022-11-04 13:55:00,42.15,42.15,42.04,42.06,55750.0,42.15,42.15,42.04,42.06,55750.0
2022-11-04 14:00:00,42.07,42.1,42.03,42.03,67302.0,42.07,42.1,42.03,42.03,67302.0
2022-11-04 14:05:00,42.01,42.02,41.87,41.88,60784.0,42.01,42.02,41.87,41.88,60784.0
2022-11-04 14:10:00,41.89,42.01,41.87,42.0,29432.0,41.89,42.01,41.87,42.0,29432.0
2022-11-04 14:15:00,42.01,42.16,41.96,42.15,41253.0,42.01,42.16,41.96,42.15,41253.0
2022-11-04 14:20:00,42.16,42.21,42.1,42.21,44244.0,42.16,42.21,42.1,42.21,44244.0
2022-11-04 14:25:00,42.2,42.26,42.14,42.23,47254.0,42.2,42.26,42.14,42.23,47254.0
2022-11-04 14:30:00,42.22,42.24,42.13,42.16,42171.0,42.22,42.24,42.13,42.16,42171.0
2022-11-04 14:35:00,42.15,42.23,42.08,42.21,47637.0,42.15,42.23,42.08,42.21,47637.0
2022-11-04 14:40:00,42.19,42.36,42.16,42.36,44503.0,42.19,42.36,42.16,42.36,44503.0
2022-11-04 14:45:00,42.36,42.37,42.24,42.26,44891.0,42.36,42.37,42.24,42.26,44891.0
2022-11-04 14:50:00,42.26,42.29,42.19,42.24,30141.0,42.26,42.29,42.19,42.24,30141.0
2022-11-04 14:55:00,42.24,42.32,42.24,42.28,28272.0,42.24,42.32,42.24,42.28,28272.0
2022-11-04 15:00:00,42.28,42.36,42.26,42.33,60412.0,42.28,42.36,42.26,42.33,60412.0
2022-11-04 15:05:00,42.33,42.38,42.31,42.36,39679.0,42.33,42.38,42.31,42.36,39679.0
2022-11-04 15:10:00,42.36,42.41,42.33,42.41,61323.0,42.36,42.41,42.33,42.41,61323.0
2022-11-04 15:15:00,42.41,42.46,42.38,42.4,36905.0,42.41,42.46,42.38,42.4,36905.0
2022-11-04 15:20:00,42.4,42.41,42.3,42.31,44769.0,42.4,42.41,42.3,42.31,44769.0
2022-11-04 15:25:00,42.3,42.39,42.29,42.33,39853.0,42.3,42.39,42.29,42.33,39853.0
2022-11-04 15:30:00,42.32,42.39,42.26,42.39,55990.0,42.32,42.39,42.26,42.39,55990.0
2022-11-04 15:35:00,42.39,42.4,42.31,42.37,56141.0,42.39,42.4,42.31,42.37,56141.0
2022-11-04 15:40:00,42.38,42.43,42.36,42.43,67110.0,42.38,42.43,42.36,42.43,67110.0
2022-11-04 15:45:00,42.43,42.56,42.42,42.52,149083.0,42.43,42.56,42.42,42.52,149083.0
2022-11-04 15:50:00,42.52,42.54,42.41,42.49,211467.0,42.52,42.54,42.41,42.49,211467.0
2022-11-04 15:55:00,42.49,42.65,42.49,42.63,386195.0,42.49,42.65,42.49,42.63,386195.0
2022-11-07 09:30:00,43.08,43.42,43.05,43.4,331550.0,43.08,43.42,43.05,43.4,331550.0
2022-11-07 09:35:00,43.4,43.45,42.77,42.79,206771.0,43.4,43.45,42.77,42.79,206771.0
2022-11-07 09:40:00,42.79,42.84,42.35,42.37,129115.0,42.79,42.84,42.35,42.37,129115.0
2022-11-07 09:45:00,42.37,42.42,42.22,42.26,170016.0,42.37,42.42,42.22,42.26,170016.0
2022-11-07 09:50:00,42.27,42.39,42.13,42.16,228179.0,42.27,42.39,42.13,42.16,228179.0
2022-11-07 09:55:00,42.16,42.16,41.95,42.11,104315.0,42.16,42.16,41.95,42.11,104315.0
2022-11-07 10:00:00,42.11,42.39,42.06,42.35,206496.0,42.11,42.39,42.06,42.35,206496.0
2022-11-07 10:05:00,42.34,42.46,42.31,42.31,68207.0,42.34,42.46,42.31,42.31,68207.0
2022-11-07 10:10:00,42.32,42.42,42.2,42.42,66582.0,42.32,42.42,42.2,42.42,66582.0
2022-11-07 10:15:00,42.41,42.6,42.34,42.52,189248.0,42.41,42.6,42.34,42.52,189248.0
2022-11-07 10:20:00,42.52,42.52,42.35,42.4,91183.0,42.52,42.52,42.35,42.4,91183.0
2022-11-07 10:25:00,42.41,42.41,42.27,42.3,47377.0,42.41,42.41,42.27,42.3,47377.0
2022-11-07 10:30:00,42.3,42.41,42.23,42.27,39491.0,42.3,42.41,42.23,42.27,39491.0
2022-11-07 10:35:00,42.29,42.29,42.1,42.1,66108.0,42.29,42.29,42.1,42.1,66108.0
2022-11-07 10:40:00,42.1,42.17,42.08,42.16,31670.0,42.1,42.17,42.08,42.16,31670.0
2022-11-07 10:45:00,42.16,42.28,42.15,42.2,27262.0,42.16,42.28,42.15,42.2,27262.0
2022-11-07 10:50:00,42.2,42.27,42.13,42.27,22783.0,42.2,42.27,42.13,42.27,22783.0
2022-11-07 10:55:00,42.27,42.3,42.2,42.3,33437.0,42.27,42.3,42.2,42.3,33437.0
2022-11-07 11:00:00,42.31,42.31,42.18,42.25,31508.0,42.31,42.31,42.18,42.25,31508.0
2022-11-07 11:05:00,42.24,42.29,42.14,42.18,35711.0,42.24,42.29,42.14,42.18,35711.0
2022-11-07 11:10:00,42.17,42.18,42.07,42.08,47113.0,42.17,42.18,42.07,42.08,47113.0
2022-11-07 11:15:00,42.09,42.14,42.06,42.09,67340.0,42.09,42.14,42.06,42.09,67340.0
2022-11-07 11:20:00,42.09,42.13,42.04,42.1,35517.0,42.09,42.13,42.04,42.1,35517.0
2022-11-07 11:25:00,42.1,42.23,42.1,42.2,37038.0,42.1,42.23,42.1,42.2,37038.0
2022-11-07 11:30:00,42.19,42.28,42.14,42.16,25575.0,42.19,42.28,42.14,42.16,25575.0
2022-11-07 11:35:00,42.17,42.18,42.08,42.16,22356.0,42.17,42.18,42.08,42.16,22356.0
2022-11-07 11:40:00,42.16,42.16,42.01,42.02,64683.0,42.16,42.16,42.01,42.02,64683.0
2022-11-07 11:45:00,42.01,42.05,41.95,41.97,86137.0,42.01,42.05,41.95,41.97,86137.0
2022-11-07 11:50:00,41.97,42.07,41.95,42.04,39934.0,41.97,42.07,41.95,42.04,39934.0
2022-11-07 11:55:00,42.03,42.06,41.9,41.91,27952.0,42.03,42.06,41.9,41.91,27952.0
2022-11-07 12:00:00,41.91,41.98,41.86,41.98,54797.0,41.91,41.98,41.86,41.98,54797.0
2022-11-07 12:05:00,41.98,42.18,41.93,42.16,33651.0,41.98,42.18,41.93,42.16,33651.0
2022-11-07 12:10:00,42.16,42.25,42.15,42.22,28414.0,42.16,42.25,42.15,42.22,28414.0
2022-11-07 12:15:00,42.23,42.26,42.17,42.2,40172.0,42.23,42.26,42.17,42.2,40172.0
2022-11-07 12:20:00,42.19,42.36,42.17,42.34,48555.0,42.19,42.36,42.17,42.34,48555.0
2022-11-07 12:25:00,42.34,42.39,42.31,42.37,18414.0,42.34,42.39,42.31,42.37,18414.0
2022-11-07 12:30:00,42.37,42.4,42.29,42.3,27589.0,42.37,42.4,42.29,42.3,27589.0
2022-11-07 12:35:00,42.29,42.34,42.26,42.33,27029.0,42.29,42.34,42.26,42.33,27029.0
2022-11-07 12:40:00,42.34,42.46,42.34,42.42,27466.0,42.34,42.46,42.34,42.42,27466.0
2022-11-07 12:45:00,42.42,42.47,42.38,42.4,27595.0,42.42,42.47,42.38,42.4,27595.0
2022-11-07 12:50:00,42.39,42.51,42.39,42.44,28539.0,42.39,42.51,42.39,42.44,28539.0
2022-11-07 12:55:00,42.44,42.46,42.38,42.41,22079.0,42.44,42.46,42.38,42.41,22079.0
2022-11-07 13:00:00,42.41,42.49,42.4,42.44,26681.0,42.41,42.49,42.4,42.44,26681.0
2022-11-07 13:05:00,42.45,42.5,42.44,42.49,23607.0,42.45,42.5,42.44,42.49,23607.0
2022-11-07 13:10:00,42.49,42.5,42.4,42.48,39616.0,42.49,42.5,42.4,42.48,39616.0
2022-11-07 13:15:00,42.48,42.5,42.44,42.47,29002.0,42.48,42.5,42.44,42.47,29002.0
2022-11-07 13:20:00,42.46,42.46,42.34,42.35,26082.0,42.46,42.46,42.34,42.35,26082.0
2022-11-07 13:25:00,42.35,42.39,42.32,42.39,32296.0,42.35,42.39,42.32,42.39,32296.0
2022-11-07 13:30:00,42.41,42.42,42.36,42.39,27785.0,42.41,42.42,42.36,42.39,27785.0
2022-11-07 13:35:00,42.39,42.4,42.33,42.36,19406.0,42.39,42.4,42.33,42.36,19406.0
2022-11-07 13:40:00,42.34,42.36,42.28,42.35,34623.0,42.34,42.36,42.28,42.35,34623.0
2022-11-07 13:45:00,42.36,42.41,42.35,42.41,28376.0,42.36,42.41,42.35,42.41,28376.0
2022-11-07 13:50:00,42.41,42.41,42.38,42.41,21695.0,42.41,42.41,42.38,42.41,21695.0
2022-11-07 13:55:00,42.41,42.48,42.4,42.47,22179.0,42.41,42.48,42.4,42.47,22179.0
2022-11-07 14:00:00,42.48,42.5,42.46,42.47,29312.0,42.48,42.5,42.46,42.47,29312.0
2022-11-07 14:05:00,42.47,42.47,42.39,42.45,15392.0,42.47,42.47,42.39,42.45,15392.0
2022-11-07 14:10:00,42.45,42.58,42.45,42.55,124855.0,42.45,42.58,42.45,42.55,124855.0
2022-11-07 14:15:00,42.55,42.57,42.54,42.55,21704.0,42.55,42.57,42.54,42.55,21704.0
2022-11-07 14:20:00,42.55,42.55,42.48,42.51,35445.0,42.55,42.55,42.48,42.51,35445.0
2022-11-07 14:25:00,42.5,42.6,42.49,42.58,34502.0,42.5,42.6,42.49,42.58,34502.0
2022-11-07 14:30:00,42.59,42.64,42.57,42.62,35966.0,42.59,42.64,42.57,42.62,35966.0
2022-11-07 14:35:00,42.62,42.63,42.59,42.59,25891.0,42.62,42.63,42.59,42.59,25891.0
2022-11-07 14:40:00,42.59,42.62,42.52,42.59,30900.0,42.59,42.62,42.52,42.59,30900.0
2022-11-07 14:45:00,42.59,42.6,42.53,42.55,26429.0,42.59,42.6,42.53,42.55,26429.0
2022-11-07 14:50:00,42.54,42.56,42.51,42.54,22480.0,42.54,42.56,42.51,42.54,22480.0
2022-11-07 14:55:00,42.53,42.55,42.48,42.5,49334.0,42.53,42.55,42.48,42.5,49334.0
2022-11-07 15:00:00,42.5,42.61,42.49,42.58,31159.0,42.5,42.61,42.49,42.58,31159.0
2022-11-07 15:05:00,42.58,42.62,42.56,42.62,24306.0,42.58,42.62,42.56,42.62,24306.0
2022-11-07 15:10:00,42.62,42.7,42.61,42.7,26767.0,42.62,42.7,42.61,42.7,26767.0
2022-11-07 15:15:00,42.7,42.76,42.68,42.72,29634.0,42.7,42.76,42.68,42.72,29634.0
2022-11-07 15:20:00,42.73,42.77,42.71,42.76,28973.0,42.73,42.77,42.71,42.76,28973.0
2022-11-07 15:25:00,42.75,42.76,42.7,42.75,36690.0,42.75,42.76,42.7,42.75,36690.0
2022-11-07 15:30:00,42.74,42.82,42.72,42.79,57001.0,42.74,42.82,42.72,42.79,57001.0
2022-11-07 15:35:00,42.79,42.8,42.73,42.78,71806.0,42.79,42.8,42.73,42.78,71806.0
2022-11-07 15:40:00,42.78,42.83,42.75,42.83,54053.0,42.78,42.83,42.75,42.83,54053.0
2022-11-07 15:45:00,42.83,42.93,42.79,42.92,71912.0,42.83,42.93,42.79,42.92,71912.0
2022-11-07 15:50:00,42.93,42.94,42.75,42.76,191081.0,42.93,42.94,42.75,42.76,191081.0
2022-11-07 15:55:00,42.76,42.81,42.69,42.79,385765.0,42.76,42.81,42.69,42.79,385765.0
2022-11-08 09:30:00,42.68,43.01,42.6,42.77,140887.0,42.68,43.01,42.6,42.77,140887.0
2022-11-08 09:35:00,42.73,42.73,42.45,42.54,64081.0,42.73,42.73,42.45,42.54,64081.0
2022-11-08 09:40:00,42.55,42.69,42.47,42.54,107456.0,42.55,42.69,42.47,42.54,107456.0
2022-11-08 09:45:00,42.53,42.6,42.45,42.47,52006.0,42.53,42.6,42.45,42.47,52006.0
2022-11-08 09:50:00,42.46,42.73,42.35,42.69,109990.0,42.46,42.73,42.35,42.69,109990.0
2022-11-08 09:55:00,42.68,42.74,42.55,42.57,95766.0,42.68,42.74,42.55,42.57,95766.0
2022-11-08 10:00:00,42.59,42.74,42.56,42.61,65793.0,42.59,42.74,42.56,42.61,65793.0
2022-11-08 10:05:00,42.61,42.71,42.56,42.71,40648.0,42.61,42.71,42.56,42.71,40648.0
2022-11-08 10:10:00,42.69,42.8,42.57,42.64,74703.0,42.69,42.8,42.57,42.64,74703.0
2022-11-08 10:15:00,42.64,42.86,42.59,42.82,49094.0,42.64,42.86,42.59,42.82,49094.0
2022-11-08 10:20:00,42.8,42.88,42.75,42.81,46695.0,42.8,42.88,42.75,42.81,46695.0
2022-11-08 10:25:00,42.81,42.88,42.77,42.86,35333.0,42.81,42.88,42.77,42.86,35333.0
2022-11-08 10:30:00,42.86,43.01,42.83,42.89,122905.0,42.86,43.01,42.83,42.89,122905.0
2022-11-08 10:35:00,42.91,43.03,42.86,42.99,132057.0,42.91,43.03,42.86,42.99,132057.0
2022-11-08 10:40:00,43.0,43.01,42.76,42.83,74766.0,43.0,43.01,42.76,42.83,74766.0
2022-11-08 10:45:00,42.82,42.94,42.79,42.92,64909.0,42.82,42.94,42.79,42.92,64909.0
2022-11-08 10:50:00,42.92,42.97,42.84,42.84,55642.0,42.92,42.97,42.84,42.84,55642.0
2022-11-08 10:55:00,42.85,42.87,42.75,42.78,47600.0,42.85,42.87,42.75,42.78,47600.0
2022-11-08 11:00:00,42.78,42.9,42.76,42.85,51458.0,42.78,42.9,42.76,42.85,51458.0
2022-11-08 11:05:00,42.86,42.97,42.85,42.93,60442.0,42.86,42.97,42.85,42.93,60442.0
2022-11-08 11:10:00,42.95,43.0,42.92,42.93,29989.0,42.95,43.0,42.92,42.93,29989.0
2022-11-08 11:15:00,42.93,42.93,42.8,42.81,35708.0,42.93,42.93,42.8,42.81,35708.0
2022-11-08 11:20:00,42.8,42.83,42.74,42.78,52584.0,42.8,42.83,42.74,42.78,52584.0
2022-11-08 11:25:00,42.77,42.78,42.71,42.76,28526.0,42.77,42.78,42.71,42.76,28526.0
2022-11-08 11:30:00,42.77,42.83,42.73,42.8,56691.0,42.77,42.83,42.73,42.8,56691.0
2022-11-08 11:35:00,42.8,42.91,42.78,42.87,26649.0,42.8,42.91,42.78,42.87,26649.0
2022-11-08 11:40:00,42.87,42.95,42.83,42.91,28036.0,42.87,42.95,42.83,42.91,28036.0
2022-11-08 11:45:00,42.91,42.92,42.78,42.8,41766.0,42.91,42.92,42.78,42.8,41766.0
2022-11-08 11:50:00,42.79,42.79,42.73,42.74,46862.0,42.79,42.79,42.73,42.74,46862.0
2022-11-08 11:55:00,42.73,42.73,42.65,42.72,34704.0,42.73,42.73,42.65,42.72,34704.0
2022-11-08 12:00:00,42.74,42.8,42.72,42.79,25688.0,42.74,42.8,42.72,42.79,25688.0
2022-11-08 12:05:00,42.79,42.79,42.64,42.7,32963.0,42.79,42.79,42.64,42.7,32963.0
2022-11-08 12:10:00,42.7,42.71,42.57,42.59,133881.0,42.7,42.71,42.57,42.59,133881.0
2022-11-08 12:15:00,42.6,42.62,42.53,42.58,70902.0,42.6,42.62,42.53,42.58,70902.0
2022-11-08 12:20:00,42.58,42.78,42.56,42.78,60926.0,42.58,42.78,42.56,42.78,60926.0
2022-11-08 12:25:00,42.78,42.8,42.69,42.71,36558.0,42.78,42.8,42.69,42.71,36558.0
2022-11-08 12:30:00,42.7,42.7,42.56,42.56,110515.0,42.7,42.7,42.56,42.56,110515.0
2022-11-08 12:35:00,42.57,42.61,42.53,42.55,88296.0,42.57,42.61,42.53,42.55,88296.0
2022-11-08 12:40:00,42.55,42.58,42.51,42.55,78535.0,42.55,42.58,42.51,42.55,78535.0
2022-11-08 12:45:00,42.55,42.56,42.49,42.55,59149.0,42.55,42.56,42.49,42.55,59149.0
2022-11-08 12:50:00,42.55,42.59,42.47,42.55,42945.0,42.55,42.59,42.47,42.55,42945.0
2022-11-08 12:55:00,42.55,42.57,42.5,42.51,43439.0,42.55,42.57,42.5,42.51,43439.0
2022-11-08 13:00:00,42.51,42.6,42.49,42.55,89615.0,42.51,42.6,42.49,42.55,89615.0
2022-11-08 13:05:00,42.54,42.62,42.51,42.61,39140.0,42.54,42.62,42.51,42.61,39140.0
2022-11-08 13:10:00,42.6,42.61,42.55,42.59,38997.0,42.6,42.61,42.55,42.59,38997.0
2022-11-08 13:15:00,42.58,42.59,42.46,42.47,87090.0,42.58,42.59,42.46,42.47,87090.0
2022-11-08 13:20:00,42.45,42.46,42.31,42.34,77608.0,42.45,42.46,42.31,42.34,77608.0
2022-11-08 13:25:00,42.34,42.35,42.19,42.24,95222.0,42.34,42.35,42.19,42.24,95222.0
2022-11-08 13:30:00,42.23,42.31,42.14,42.31,69641.0,42.23,42.31,42.14,42.31,69641.0
2022-11-08 13:35:00,42.31,42.4,42.31,42.4,46204.0,42.31,42.4,42.31,42.4,46204.0
2022-11-08 13:40:00,42.4,42.5,42.39,42.44,86262.0,42.4,42.5,42.39,42.44,86262.0
2022-11-08 13:45:00,42.44,42.5,42.4,42.4,27564.0,42.44,42.5,42.4,42.4,27564.0
2022-11-08 13:50:00,42.4,42.45,42.29,42.33,48880.0,42.4,42.45,42.29,42.33,48880.0
2022-11-08 13:55:00,42.34,42.38,42.22,42.27,43106.0,42.34,42.38,42.22,42.27,43106.0
2022-11-08 14:00:00,42.25,42.31,42.21,42.22,45790.0,42.25,42.31,42.21,42.22,45790.0
2022-11-08 14:05:00,42.22,42.25,42.14,42.18,63856.0,42.22,42.25,42.14,42.18,63856.0
2022-11-08 14:10:00,42.17,42.25,42.12,42.25,41183.0,42.17,42.25,42.12,42.25,41183.0
2022-11-08 14:15:00,42.24,42.29,42.19,42.21,33141.0,42.24,42.29,42.19,42.21,33141.0
2022-11-08 14:20:00,42.21,42.22,41.99,42.01,87221.0,42.21,42.22,41.99,42.01,87221.0
2022-11-08 14:25:00,42.01,42.02,41.82,41.84,102590.0,42.01,42.02,41.82,41.84,102590.0
2022-11-08 14:30:00,41.84,41.89,41.72,41.89,83094.0,41.84,41.89,41.72,41.89,83094.0
2022-11-08 14:35:00,41.89,42.09,41.89,42.05,53618.0,41.89,42.09,41.89,42.05,53618.0
2022-11-08 14:40:00,42.04,42.25,42.03,42.23,57425.0,42.04,42.25,42.03,42.23,57425.0
2022-11-08 14:45:00,42.24,42.3,42.17,42.29,49511.0,42.24,42.3,42.17,42.29,49511.0
2022-11-08 14:50:00,42.29,42.35,42.25,42.3,55839.0,42.29,42.35,42.25,42.3,55839.0
2022-11-08 14:55:00,42.3,42.35,42.26,42.27,38418.0,42.3,42.35,42.26,42.27,38418.0
2022-11-08 15:00:00,42.26,42.36,42.25,42.28,60158.0,42.26,42.36,42.25,42.28,60158.0
2022-11-08 15:05:00,42.29,42.34,42.21,42.23,45564.0,42.29,42.34,42.21,42.23,45564.0
2022-11-08 15:10:00,42.22,42.27,42.18,42.2,46277.0,42.22,42.27,42.18,42.2,46277.0
2022-11-08 15:15:00,42.2,42.27,42.16,42.24,79747.0,42.2,42.27,42.16,42.24,79747.0
2022-11-08 15:20:00,42.24,42.27,42.16,42.16,101163.0,42.24,42.27,42.16,42.16,101163.0
2022-11-08 15:25:00,42.16,42.26,42.12,42.25,88778.0,42.16,42.26,42.12,42.25,88778.0
2022-11-08 15:30:00,42.24,42.37,42.22,42.32,99491.0,42.24,42.37,42.22,42.32,99491.0
2022-11-08 15:35:00,42.32,42.41,42.25,42.3,101457.0,42.32,42.41,42.25,42.3,101457.0
2022-11-08 15:40:00,42.3,42.35,42.17,42.18,155181.0,42.3,42.35,42.17,42.18,155181.0
2022-11-08 15:45:00,42.18,42.34,42.16,42.24,137150.0,42.18,42.34,42.16,42.24,137150.0
2022-11-08 15:50:00,42.25,42.3,42.22,42.23,206092.0,42.25,42.3,42.22,42.23,206092.0
2022-11-08 15:55:00,42.22,42.25,42.14,42.18,338170.0,42.22,42.25,42.14,42.18,338170.0
2022-11-09 09:30:00,41.58,41.85,41.42,41.62,140179.0,41.58,41.85,41.42,41.62,140179.0
2022-11-09 09:35:00,41.59,41.7,41.51,41.55,73548.0,41.59,41.7,41.51,41.55,73548.0
2022-11-09 09:40:00,41.58,41.64,41.49,41.57,89666.0,41.58,41.64,41.49,41.57,89666.0
2022-11-09 09:45:00,41.56,41.95,41.56,41.79,127366.0,41.56,41.95,41.56,41.79,127366.0
2022-11-09 09:50:00,41.8,41.81,41.68,41.8,58431.0,41.8,41.81,41.68,41.8,58431.0
2022-11-09 09:55:00,41.81,41.82,41.69,41.78,58630.0,41.81,41.82,41.69,41.78,58630.0
2022-11-09 10:00:00,41.77,41.99,41.75,41.9,98599.0,41.77,41.99,41.75,41.9,98599.0
2022-11-09 10:05:00,41.9,42.21,41.87,42.19,224794.0,41.9,42.21,41.87,42.19,224794.0
2022-11-09 10:10:00,42.17,42.31,42.14,42.3,81320.0,42.17,42.31,42.14,42.3,81320.0
2022-11-09 10:15:00,42.29,42.49,42.28,42.45,121393.0,42.29,42.49,42.28,42.45,121393.0
2022-11-09 10:20:00,42.45,42.58,42.45,42.47,114012.0,42.45,42.58,42.45,42.47,114012.0
2022-11-09 10:25:00,42.46,42.48,42.23,42.24,91280.0,42.46,42.48,42.23,42.24,91280.0
2022-11-09 10:30:00,42.23,42.32,42.0,42.09,69154.0,42.23,42.32,42.0,42.09,69154.0
2022-11-09 10:35:00,42.08,42.17,42.05,42.14,60210.0,42.08,42.17,42.05,42.14,60210.0
2022-11-09 10:40:00,42.16,42.29,42.07,42.28,74767.0,42.16,42.29,42.07,42.28,74767.0
2022-11-09 10:45:00,42.27,42.35,42.25,42.34,50671.0,42.27,42.35,42.25,42.34,50671.0
2022-11-09 10:50:00,42.34,42.44,42.28,42.33,38054.0,42.34,42.44,42.28,42.33,38054.0
2022-11-09 10:55:00,42.33,42.37,42.24,42.32,55594.0,42.33,42.37,42.24,42.32,55594.0
2022-11-09 11:00:00,42.32,42.4,42.32,42.34,40761.0,42.32,42.4,42.32,42.34,40761.0
2022-11-09 11:05:00,42.34,42.54,42.28,42.51,73154.0,42.34,42.54,42.28,42.51,73154.0
2022-11-09 11:10:00,42.51,42.62,42.49,42.58,63214.0,42.51,42.62,42.49,42.58,63214.0
2022-11-09 11:15:00,42.58,42.68,42.56,42.65,78233.0,42.58,42.68,42.56,42.65,78233.0
2022-11-09 11:20:00,42.65,42.65,42.5,42.53,47063.0,42.65,42.65,42.5,42.53,47063.0
2022-11-09 11:25:00,42.54,42.65,42.52,42.53,39296.0,42.54,42.65,42.52,42.53,39296.0
2022-11-09 11:30:00,42.53,42.55,42.45,42.47,50082.0,42.53,42.55,42.45,42.47,50082.0
2022-11-09 11:35:00,42.48,42.61,42.47,42.61,42104.0,42.48,42.61,42.47,42.61,42104.0
2022-11-09 11:40:00,42.6,42.78,42.59,42.78,61074.0,42.6,42.78,42.59,42.78,61074.0
2022-11-09 11:45:00,42.76,42.76,42.71,42.72,37801.0,42.76,42.76,42.71,42.72,37801.0
2022-11-09 11:50:00,42.72,42.8,42.7,42.73,50983.0,42.72,42.8,42.7,42.73,50983.0
2022-11-09 11:55:00,42.72,42.77,42.63,42.64,33993.0,42.72,42.77,42.63,42.64,33993.0
2022-11-09 12:00:00,42.65,42.66,42.55,42.59,35283.0,42.65,42.66,42.55,42.59,35283.0
2022-11-09 12:05:00,42.59,42.6,42.5,42.57,45605.0,42.59,42.6,42.5,42.57,45605.0
2022-11-09 12:10:00,42.57,42.59,42.52,42.55,21689.0,42.57,42.59,42.52,42.55,21689.0
2022-11-09 12:15:00,42.55,42.63,42.48,42.63,35264.0,42.55,42.63,42.48,42.63,35264.0
2022-11-09 12:20:00,42.62,42.64,42.55,42.55,16347.0,42.62,42.64,42.55,42.55,16347.0
2022-11-09 12:25:00,42.54,42.55,42.46,42.52,29635.0,42.54,42.55,42.46,42.52,29635.0
2022-11-09 12:30:00,42.52,42.68,42.51,42.66,24919.0,42.52,42.68,42.51,42.66,24919.0
2022-11-09 12:35:00,42.66,42.67,42.58,42.58,20989.0,42.66,42.67,42.58,42.58,20989.0
2022-11-09 12:40:00,42.58,42.61,42.53,42.54,14187.0,42.58,42.61,42.53,42.54,14187.0
2022-11-09 12:45:00,42.53,42.55,42.47,42.47,24320.0,42.53,42.55,42.47,42.47,24320.0
2022-11-09 12:50:00,42.48,42.6,42.47,42.58,18854.0,42.48,42.6,42.47,42.58,18854.0
2022-11-09 12:55:00,42.58,42.68,42.57,42.68,36184.0,42.58,42.68,42.57,42.68,36184.0
2022-11-09 13:00:00,42.68,42.7,42.59,42.66,54060.0,42.68,42.7,42.59,42.66,54060.0
2022-11-09 13:05:00,42.66,42.7,42.6,42.67,49304.0,42.66,42.7,42.6,42.67,49304.0
2022-11-09 13:10:00,42.68,42.72,42.57,42.71,50189.0,42.68,42.72,42.57,42.71,50189.0
2022-11-09 13:15:00,42.72,42.72,42.62,42.63,21074.0,42.72,42.72,42.62,42.63,21074.0
2022-11-09 13:20:00,42.64,42.66,42.61,42.65,16516.0,42.64,42.66,42.61,42.65,16516.0
2022-11-09 13:25:00,42.64,42.64,42.56,42.59,30186.0,42.64,42.64,42.56,42.59,30186.0
2022-11-09 13:30:00,42.59,42.59,42.35,42.35,61710.0,42.59,42.59,42.35,42.35,61710.0
2022-11-09 13:35:00,42.34,42.35,42.3,42.34,73823.0,42.34,42.35,42.3,42.34,73823.0
2022-11-09 13:40:00,42.34,42.43,42.34,42.41,34913.0,42.34,42.43,42.34,42.41,34913.0
2022-11-09 13:45:00,42.43,42.45,42.32,42.34,51846.0,42.43,42.45,42.32,42.34,51846.0
2022-11-09 13:50:00,42.34,42.34,42.27,42.28,31520.0,42.34,42.34,42.27,42.28,31520.0
2022-11-09 13:55:00,42.27,42.38,42.23,42.37,27502.0,42.27,42.38,42.23,42.37,27502.0
2022-11-09 14:00:00,42.38,42.41,42.33,42.37,45496.0,42.38,42.41,42.33,42.37,45496.0
2022-11-09 14:05:00,42.37,42.47,42.33,42.44,55849.0,42.37,42.47,42.33,42.44,55849.0
2022-11-09 14:10:00,42.44,42.47,42.39,42.46,18846.0,42.44,42.47,42.39,42.46,18846.0
2022-11-09 14:15:00,42.45,42.5,42.41,42.49,29044.0,42.45,42.5,42.41,42.49,29044.0
2022-11-09 14:20:00,42.48,42.48,42.36,42.42,26443.0,42.48,42.48,42.36,42.42,26443.0
2022-11-09 14:25:00,42.43,42.48,42.43,42.45,41442.0,42.43,42.48,42.43,42.45,41442.0
2022-11-09 14:30:00,42.45,42.45,42.35,42.36,27949.0,42.45,42.45,42.35,42.36,27949.0
2022-11-09 14:35:00,42.34,42.37,42.29,42.32,44367.0,42.34,42.37,42.29,42.32,44367.0
2022-11-09 14:40:00,42.31,42.36,42.29,42.34,41797.0,42.31,42.36,42.29,42.34,41797.0
2022-11-09 14:45:00,42.34,42.35,42.27,42.31,21002.0,42.34,42.35,42.27,42.31,21002.0
2022-11-09 14:50:00,42.31,42.31,42.21,42.26,27115.0,42.31,42.31,42.21,42.26,27115.0
2022-11-09 14:55:00,42.25,42.3,42.21,42.29,40515.0,42.25,42.3,42.21,42.29,40515.0
2022-11-09 15:00:00,42.3,42.35,42.28,42.32,69233.0,42.3,42.35,42.28,42.32,69233.0
2022-11-09 15:05:00,42.33,42.49,42.31,42.45,67893.0,42.33,42.49,42.31,42.45,67893.0
2022-11-09 15:10:00,42.45,42.49,42.39,42.47,76613.0,42.45,42.49,42.39,42.47,76613.0
2022-11-09 15:15:00,42.47,42.53,42.46,42.53,83048.0,42.47,42.53,42.46,42.53,83048.0
2022-11-09 15:20:00,42.52,42.52,42.39,42.41,70143.0,42.52,42.52,42.39,42.41,70143.0
2022-11-09 15:25:00,42.41,42.53,42.38,42.52,90241.0,42.41,42.53,42.38,42.52,90241.0
2022-11-09 15:30:00,42.52,42.62,42.5,42.56,148543.0,42.52,42.62,42.5,42.56,148543.0
2022-11-09 15:35:00,42.55,42.57,42.48,42.48,74479.0,42.55,42.57,42.48,42.48,74479.0
2022-11-09 15:40:00,42.48,42.49,42.36,42.37,85924.0,42.48,42.49,42.36,42.37,85924.0
2022-11-09 15:45:00,42.37,42.42,42.32,42.34,111407.0,42.37,42.42,42.32,42.34,111407.0
2022-11-09 15:50:00,42.34,42.45,42.32,42.37,152284.0,42.34,42.45,42.32,42.37,152284.0
2022-11-09 15:55:00,42.37,42.4,42.34,42.37,229081.0,42.37,42.4,42.34,42.37,229081.0
2022-11-10 09:30:00,43.9,43.99,43.41,43.52,367938.0,43.9,43.99,43.41,43.52,367938.0
2022-11-10 09:35:00,43.55,43.96,43.52,43.94,211827.0,43.55,43.96,43.52,43.94,211827.0
2022-11-10 09:40:00,43.94,43.94,43.39,43.5,186689.0,43.94,43.94,43.39,43.5,186689.0
2022-11-10 09:45:00,43.5,43.55,43.13,43.29,184187.0,43.5,43.55,43.13,43.29,184187.0
2022-11-10 09:50:00,43.31,43.33,43.02,43.27,142866.0,43.31,43.33,43.02,43.27,142866.0
2022-11-10 09:55:00,43.26,43.49,43.22,43.43,190862.0,43.26,43.49,43.22,43.43,190862.0
2022-11-10 10:00:00,43.43,43.45,43.27,43.39,160426.0,43.43,43.45,43.27,43.39,160426.0
2022-11-10 10:05:00,43.39,43.43,43.3,43.38,143404.0,43.39,43.43,43.3,43.38,143404.0
2022-11-10 10:10:00,43.39,43.4,43.15,43.29,259400.0,43.39,43.4,43.15,43.29,259400.0
2022-11-10 10:15:00,43.29,43.55,43.29,43.55,186527.0,43.29,43.55,43.29,43.55,186527.0
2022-11-10 10:20:00,43.55,43.73,43.53,43.57,111911.0,43.55,43.73,43.53,43.57,111911.0
2022-11-10 10:25:00,43.59,43.81,43.5,43.81,108189.0,43.59,43.81,43.5,43.81,108189.0
2022-11-10 10:30:00,43.81,43.83,43.63,43.71,62076.0,43.81,43.83,43.63,43.71,62076.0
2022-11-10 10:35:00,43.69,43.78,43.59,43.76,77494.0,43.69,43.78,43.59,43.76,77494.0
2022-11-10 10:40:00,43.74,43.88,43.7,43.86,113896.0,43.74,43.88,43.7,43.86,113896.0
2022-11-10 10:45:00,43.86,43.91,43.71,43.8,107348.0,43.86,43.91,43.71,43.8,107348.0
2022-11-10 10:50:00,43.78,43.9,43.76,43.84,45400.0,43.78,43.9,43.76,43.84,45400.0
2022-11-10 10:55:00,43.85,44.06,43.79,44.01,231417.0,43.85,44.06,43.79,44.01,231417.0
2022-11-10 11:00:00,44.02,44.14,43.92,44.1,132282.0,44.02,44.14,43.92,44.1,132282.0
2022-11-10 11:05:00,44.11,44.25,44.11,44.17,93010.0,44.11,44.25,44.11,44.17,93010.0
2022-11-10 11:10:00,44.16,44.31,44.11,44.31,143823.0,44.16,44.31,44.11,44.31,143823.0
2022-11-10 11:15:00,44.33,44.35,44.22,44.34,86041.0,44.33,44.35,44.22,44.34,86041.0
2022-11-10 11:20:00,44.34,44.38,44.27,44.34,202703.0,44.34,44.38,44.27,44.34,202703.0
2022-11-10 11:25:00,44.33,44.36,44.19,44.36,71231.0,44.33,44.36,44.19,44.36,71231.0
2022-11-10 11:30:00,44.37,44.38,44.29,44.31,50795.0,44.37,44.38,44.29,44.31,50795.0
2022-11-10 11:35:00,44.31,44.36,44.25,44.35,62020.0,44.31,44.36,44.25,44.35,62020.0
2022-11-10 11:40:00,44.36,44.38,44.29,44.29,76016.0,44.36,44.38,44.29,44.29,76016.0
2022-11-10 11:45:00,44.29,44.32,44.23,44.26,44386.0,44.29,44.32,44.23,44.26,44386.0
2022-11-10 11:50:00,44.26,44.42,44.24,44.41,77527.0,44.26,44.42,44.24,44.41,77527.0
2022-11-10 11:55:00,44.41,44.49,44.39,44.49,48521.0,44.41,44.49,44.39,44.49,48521.0
2022-11-10 12:00:00,44.49,44.5,44.39,44.42,84430.0,44.49,44.5,44.39,44.42,84430.0
2022-11-10 12:05:00,44.4,44.4,44.19,44.19,67416.0,44.4,44.4,44.19,44.19,67416.0
2022-11-10 12:10:00,44.19,44.22,44.08,44.13,51040.0,44.19,44.22,44.08,44.13,51040.0
2022-11-10 12:15:00,44.12,44.24,44.12,44.23,46161.0,44.12,44.24,44.12,44.23,46161.0
2022-11-10 12:20:00,44.24,44.29,44.19,44.28,35535.0,44.24,44.29,44.19,44.28,35535.0
2022-11-10 12:25:00,44.29,44.39,44.28,44.3,81009.0,44.29,44.39,44.28,44.3,81009.0
2022-11-10 12:30:00,44.29,44.3,44.06,44.09,35314.0,44.29,44.3,44.06,44.09,35314.0
2022-11-10 12:35:00,44.11,44.22,44.1,44.19,41986.0,44.11,44.22,44.1,44.19,41986.0
2022-11-10 12:40:00,44.18,44.27,44.09,44.26,38540.0,44.18,44.27,44.09,44.26,38540.0
2022-11-10 12:45:00,44.25,44.34,44.2,44.34,58266.0,44.25,44.34,44.2,44.34,58266.0
2022-11-10 12:50:00,44.34,44.43,44.31,44.39,103347.0,44.34,44.43,44.31,44.39,103347.0
2022-11-10 12:55:00,44.39,44.41,44.25,44.25,56567.0,44.39,44.41,44.25,44.25,56567.0
2022-11-10 13:00:00,44.26,44.33,44.2,44.32,58317.0,44.26,44.33,44.2,44.32,58317.0
2022-11-10 13:05:00,44.3,44.46,44.28,44.46,54251.0,44.3,44.46,44.28,44.46,54251.0
2022-11-10 13:10:00,44.45,44.5,44.44,44.49,61939.0,44.45,44.5,44.44,44.49,61939.0
2022-11-10 13:15:00,44.48,44.49,44.45,44.48,45683.0,44.48,44.49,44.45,44.48,45683.0
2022-11-10 13:20:00,44.48,44.48,44.27,44.29,37893.0,44.48,44.48,44.27,44.29,37893.0
2022-11-10 13:25:00,44.28,44.34,44.24,44.31,31125.0,44.28,44.34,44.24,44.31,31125.0
2022-11-10 13:30:00,44.32,44.32,44.19,44.3,41352.0,44.32,44.32,44.19,44.3,41352.0
2022-11-10 13:35:00,44.29,44.33,44.26,44.29,24846.0,44.29,44.33,44.26,44.29,24846.0
2022-11-10 13:40:00,44.29,44.35,44.26,44.29,30302.0,44.29,44.35,44.26,44.29,30302.0
2022-11-10 13:45:00,44.29,44.39,44.27,44.37,34344.0,44.29,44.39,44.27,44.37,34344.0
2022-11-10 13:50:00,44.38,44.39,44.28,44.29,34573.0,44.38,44.39,44.28,44.29,34573.0
2022-11-10 13:55:00,44.28,44.34,44.28,44.3,18929.0,44.28,44.34,44.28,44.3,18929.0
2022-11-10 14:00:00,44.3,44.38,44.28,44.34,40404.0,44.3,44.38,44.28,44.34,40404.0
2022-11-10 14:05:00,44.34,44.4,44.3,44.34,53539.0,44.34,44.4,44.3,44.34,53539.0
2022-11-10 14:10:00,44.32,44.37,44.28,44.33,44940.0,44.32,44.37,44.28,44.33,44940.0
2022-11-10 14:15:00,44.34,44.34,44.21,44.23,31400.0,44.34,44.34,44.21,44.23,31400.0
2022-11-10 14:20:00,44.23,44.25,44.18,44.22,131689.0,44.23,44.25,44.18,44.22,131689.0
2022-11-10 14:25:00,44.22,44.27,44.2,44.23,40091.0,44.22,44.27,44.2,44.23,40091.0
2022-11-10 14:30:00,44.23,44.31,44.19,44.29,68387.0,44.23,44.31,44.19,44.29,68387.0
2022-11-10 14:35:00,44.29,44.29,44.23,44.27,25836.0,44.29,44.29,44.23,44.27,25836.0
2022-11-10 14:40:00,44.27,44.28,44.21,44.25,37932.0,44.27,44.28,44.21,44.25,37932.0
2022-11-10 14:45:00,44.25,44.32,44.21,44.25,23857.0,44.25,44.32,44.21,44.25,23857.0
2022-11-10 14:50:00,44.24,44.32,44.23,44.32,44613.0,44.24,44.32,44.23,44.32,44613.0
2022-11-10 14:55:00,44.31,44.39,44.31,44.38,48182.0,44.31,44.39,44.31,44.38,48182.0
2022-11-10 15:00:00,44.38,44.42,44.34,44.4,61678.0,44.38,44.42,44.34,44.4,61678.0
2022-11-10 15:05:00,44.4,44.46,44.33,44.46,46134.0,44.4,44.46,44.33,44.46,46134.0
2022-11-10 15:10:00,44.46,44.51,44.44,44.48,93599.0,44.46,44.51,44.44,44.48,93599.0
2022-11-10 15:15:00,44.48,44.48,44.4,44.43,70121.0,44.48,44.48,44.4,44.43,70121.0
2022-11-10 15:20:00,44.44,44.49,44.38,44.43,59756.0,44.44,44.49,44.38,44.43,59756.0
2022-11-10 15:25:00,44.44,44.44,44.32,44.37,76712.0,44.44,44.44,44.32,44.37,76712.0
2022-11-10 15:30:00,44.37,44.41,44.3,44.36,104951.0,44.37,44.41,44.3,44.36,104951.0
2022-11-10 15:35:00,44.36,44.42,44.34,44.38,111805.0,44.36,44.42,44.34,44.38,111805.0
2022-11-10 15:40:00,44.38,44.44,44.37,44.38,108880.0,44.38,44.44,44.37,44.38,108880.0
2022-11-10 15:45:00,44.38,44.41,44.34,44.34,108316.0,44.38,44.41,44.34,44.34,108316.0
2022-11-10 15:50:00,44.35,44.39,44.28,44.34,235638.0,44.35,44.39,44.28,44.34,235638.0
2022-11-10 15:55:00,44.34,44.35,44.25,44.33,387948.0,44.34,44.35,44.25,44.33,387948.0
2022-11-11 09:30:00,44.64,44.91,44.59,44.63,241814.0,44.64,44.91,44.59,44.63,241814.0
2022-11-11 09:35:00,44.64,44.84,44.62,44.71,127694.0,44.64,44.84,44.62,44.71,127694.0
2022-11-11 09:40:00,44.69,44.69,44.36,44.47,225773.0,44.69,44.69,44.36,44.47,225773.0
2022-11-11 09:45:00,44.47,44.72,44.43,44.64,124434.0,44.47,44.72,44.43,44.64,124434.0
2022-11-11 09:50:00,44.65,44.74,44.56,44.61,84994.0,44.65,44.74,44.56,44.61,84994.0
2022-11-11 09:55:00,44.65,44.74,44.6,44.66,75679.0,44.65,44.74,44.6,44.66,75679.0
2022-11-11 10:00:00,44.66,44.78,44.53,44.58,184441.0,44.66,44.78,44.53,44.58,184441.0
2022-11-11 10:05:00,44.58,44.64,44.21,44.32,350413.0,44.58,44.64,44.21,44.32,350413.0
2022-11-11 10:10:00,44.33,44.48,44.27,44.47,97837.0,44.33,44.48,44.27,44.47,97837.0
2022-11-11 10:15:00,44.48,44.88,44.48,44.87,104018.0,44.48,44.88,44.48,44.87,104018.0
2022-11-11 10:20:00,44.87,44.99,44.86,44.96,174578.0,44.87,44.99,44.86,44.96,174578.0
2022-11-11 10:25:00,44.96,45.03,44.92,44.98,245508.0,44.96,45.03,44.92,44.98,245508.0
2022-11-11 10:30:00,44.99,45.06,44.81,44.9,153528.0,44.99,45.06,44.81,44.9,153528.0
2022-11-11 10:35:00,44.9,44.9,44.8,44.89,68806.0,44.9,44.9,44.8,44.89,68806.0
2022-11-11 10:40:00,44.88,44.99,44.86,44.91,60888.0,44.88,44.99,44.86,44.91,60888.0
2022-11-11 10:45:00,44.9,44.96,44.87,44.93,47547.0,44.9,44.96,44.87,44.93,47547.0
2022-11-11 10:50:00,44.93,45.06,44.93,45.01,84085.0,44.93,45.06,44.93,45.01,84085.0
2022-11-11 10:55:00,45.01,45.01,44.86,44.96,77393.0,45.01,45.01,44.86,44.96,77393.0
2022-11-11 11:00:00,44.96,45.04,44.91,44.94,63765.0,44.96,45.04,44.91,44.94,63765.0
2022-11-11 11:05:00,44.94,44.94,44.74,44.77,85696.0,44.94,44.94,44.74,44.77,85696.0
2022-11-11 11:10:00,44.77,44.91,44.75,44.81,74495.0,44.77,44.91,44.75,44.81,74495.0
2022-11-11 11:15:00,44.82,44.88,44.77,44.84,62629.0,44.82,44.88,44.77,44.84,62629.0
2022-11-11 11:20:00,44.83,44.87,44.62,44.62,94099.0,44.83,44.87,44.62,44.62,94099.0
2022-11-11 11:25:00,44.61,44.64,44.55,44.63,54812.0,44.61,44.64,44.55,44.63,54812.0
2022-11-11 11:30:00,44.62,44.69,44.58,44.63,42716.0,44.62,44.69,44.58,44.63,42716.0
2022-11-11 11:35:00,44.63,44.76,44.63,44.65,48539.0,44.63,44.76,44.63,44.65,48539.0
2022-11-11 11:40:00,44.62,44.7,44.61,44.67,36559.0,44.62,44.7,44.61,44.67,36559.0
2022-11-11 11:45:00,44.68,44.75,44.62,44.74,29641.0,44.68,44.75,44.62,44.74,29641.0
2022-11-11 11:50:00,44.73,44.79,44.7,44.74,24028.0,44.73,44.79,44.7,44.74,24028.0
2022-11-11 11:55:00,44.74,44.82,44.72,44.8,23915.0,44.74,44.82,44.72,44.8,23915.0
2022-11-11 12:00:00,44.8,44.82,44.71,44.81,34542.0,44.8,44.82,44.71,44.81,34542.0
2022-11-11 12:05:00,44.82,44.82,44.75,44.82,43906.0,44.82,44.82,44.75,44.82,43906.0
2022-11-11 12:10:00,44.81,44.92,44.81,44.89,49451.0,44.81,44.92,44.81,44.89,49451.0
2022-11-11 12:15:00,44.89,44.96,44.86,44.9,56815.0,44.89,44.96,44.86,44.9,56815.0
2022-11-11 12:20:00,44.91,44.91,44.83,44.89,26617.0,44.91,44.91,44.83,44.89,26617.0
2022-11-11 12:25:00,44.88,44.93,44.86,44.9,23258.0,44.88,44.93,44.86,44.9,23258.0
2022-11-11 12:30:00,44.89,44.97,44.85,44.96,71359.0,44.89,44.97,44.85,44.96,71359.0
2022-11-11 12:35:00,44.96,45.07,44.96,45.05,134138.0,44.96,45.07,44.96,45.05,134138.0
2022-11-11 12:40:00,45.04,45.04,44.95,44.98,27396.0,45.04,45.04,44.95,44.98,27396.0
2022-11-11 12:45:00,44.98,45.01,44.9,44.91,50742.0,44.98,45.01,44.9,44.91,50742.0
2022-11-11 12:50:00,44.91,45.03,44.9,45.03,35680.0,44.91,45.03,44.9,45.03,35680.0
2022-11-11 12:55:00,45.04,45.08,44.98,44.99,51188.0,45.04,45.08,44.98,44.99,51188.0
2022-11-11 13:00:00,45.0,45.06,44.98,45.03,23276.0,45.0,45.06,44.98,45.03,23276.0
2022-11-11 13:05:00,45.02,45.06,44.99,45.05,48899.0,45.02,45.06,44.99,45.05,48899.0
2022-11-11 13:10:00,45.06,45.16,45.05,45.15,92575.0,45.06,45.16,45.05,45.15,92575.0
2022-11-11 13:15:00,45.14,45.3,45.14,45.26,103173.0,45.14,45.3,45.14,45.26,103173.0
2022-11-11 13:20:00,45.26,45.38,45.23,45.34,77501.0,45.26,45.38,45.23,45.34,77501.0
2022-11-11 13:25:00,45.35,45.41,45.32,45.33,40051.0,45.35,45.41,45.32,45.33,40051.0
2022-11-11 13:30:00,45.34,45.34,45.25,45.27,44655.0,45.34,45.34,45.25,45.27,44655.0
2022-11-11 13:35:00,45.26,45.29,45.19,45.25,54682.0,45.26,45.29,45.19,45.25,54682.0
2022-11-11 13:40:00,45.24,45.27,45.22,45.22,35037.0,45.24,45.27,45.22,45.22,35037.0
2022-11-11 13:45:00,45.22,45.23,45.1,45.16,55895.0,45.22,45.23,45.1,45.16,55895.0
2022-11-11 13:50:00,45.16,45.3,45.15,45.3,44137.0,45.16,45.3,45.15,45.3,44137.0
2022-11-11 13:55:00,45.3,45.36,45.29,45.33,39406.0,45.3,45.36,45.29,45.33,39406.0
2022-11-11 14:00:00,45.32,45.33,45.24,45.29,51810.0,45.32,45.33,45.24,45.29,51810.0
2022-11-11 14:05:00,45.31,45.38,45.26,45.37,57967.0,45.31,45.38,45.26,45.37,57967.0
2022-11-11 14:10:00,45.37,45.37,45.16,45.18,36260.0,45.37,45.37,45.16,45.18,36260.0
2022-11-11 14:15:00,45.16,45.2,45.1,45.12,43414.0,45.16,45.2,45.1,45.12,43414.0
2022-11-11 14:20:00,45.12,45.24,45.11,45.23,25987.0,45.12,45.24,45.11,45.23,25987.0
2022-11-11 14:25:00,45.23,45.31,45.2,45.27,38276.0,45.23,45.31,45.2,45.27,38276.0
2022-11-11 14:30:00,45.25,45.29,45.21,45.21,37045.0,45.25,45.29,45.21,45.21,37045.0
2022-11-11 14:35:00,45.22,45.23,45.17,45.21,35002.0,45.22,45.23,45.17,45.21,35002.0
2022-11-11 14:40:00,45.2,45.21,45.15,45.18,30734.0,45.2,45.21,45.15,45.18,30734.0
2022-11-11 14:45:00,45.18,45.18,45.09,45.11,19338.0,45.18,45.18,45.09,45.11,19338.0
2022-11-11 14:50:00,45.12,45.14,45.08,45.12,22598.0,45.12,45.14,45.08,45.12,22598.0
2022-11-11 14:55:00,45.12,45.12,45.04,45.09,54925.0,45.12,45.12,45.04,45.09,54925.0
2022-11-11 15:00:00,45.1,45.1,44.98,45.06,59823.0,45.1,45.1,44.98,45.06,59823.0
2022-11-11 15:05:00,45.05,45.08,44.88,44.91,30619.0,45.05,45.08,44.88,44.91,30619.0
2022-11-11 15:10:00,44.92,44.92,44.81,44.83,45944.0,44.92,44.92,44.81,44.83,45944.0
2022-11-11 15:15:00,44.82,44.83,44.75,44.82,23698.0,44.82,44.83,44.75,44.82,23698.0
2022-11-11 15:20:00,44.83,44.83,44.72,44.73,30099.0,44.83,44.83,44.72,44.73,30099.0
2022-11-11 15:25:00,44.73,44.81,44.7,44.71,82986.0,44.73,44.81,44.7,44.71,82986.0
2022-11-11 15:30:00,44.72,44.8,44.62,44.64,74687.0,44.72,44.8,44.62,44.64,74687.0
2022-11-11 15:35:00,44.64,44.71,44.6,44.69,50338.0,44.64,44.71,44.6,44.69,50338.0
2022-11-11 15:40:00,44.69,44.74,44.65,44.69,94044.0,44.69,44.74,44.65,44.69,94044.0
2022-11-11 15:45:00,44.69,44.8,44.69,44.79,79247.0,44.69,44.8,44.69,44.79,79247.0
2022-11-11 15:50:00,44.8,44.86,44.77,44.78,158973.0,44.8,44.86,44.77,44.78,158973.0
2022-11-11 15:55:00,44.78,44.78,44.68,44.71,278556.0,44.78,44.78,44.68,44.71,278556.0
2022-11-14 09:30:00,44.13,44.89,44.09,44.76,252981.0,44.13,44.89,44.09,44.76,252981.0
2022-11-14 09:35:00,44.77,44.86,44.47,44.57,109992.0,44.77,44.86,44.47,44.57,109992.0
2022-11-14 09:40:00,44.56,44.58,44.29,44.39,79880.0,44.56,44.58,44.29,44.39,79880.0
2022-11-14 09:45:00,44.38,44.45,44.25,44.34,64814.0,44.38,44.45,44.25,44.34,64814.0
2022-11-14 09:50:00,44.34,44.46,44.14,44.45,87527.0,44.34,44.46,44.14,44.45,87527.0
2022-11-14 09:55:00,44.45,44.71,44.35,44.65,70021.0,44.45,44.71,44.35,44.65,70021.0
2022-11-14 10:00:00,44.66,44.81,44.65,44.7,121681.0,44.66,44.81,44.65,44.7,121681.0
2022-11-14 10:05:00,44.69,44.89,44.65,44.8,92260.0,44.69,44.89,44.65,44.8,92260.0
2022-11-14 10:10:00,44.82,44.82,44.65,44.66,64671.0,44.82,44.82,44.65,44.66,64671.0
2022-11-14 10:15:00,44.66,44.85,44.61,44.65,38603.0,44.66,44.85,44.61,44.65,38603.0
2022-11-14 10:20:00,44.65,44.98,44.64,44.84,180494.0,44.65,44.98,44.64,44.84,180494.0
2022-11-14 10:25:00,44.83,44.88,44.66,44.69,37201.0,44.83,44.88,44.66,44.69,37201.0
2022-11-14 10:30:00,44.69,44.69,44.6,44.64,45828.0,44.69,44.69,44.6,44.64,45828.0
2022-11-14 10:35:00,44.64,44.78,44.61,44.64,67642.0,44.64,44.78,44.61,44.64,67642.0
2022-11-14 10:40:00,44.65,44.79,44.61,44.67,67244.0,44.65,44.79,44.61,44.67,67244.0
2022-11-14 10:45:00,44.67,44.74,44.57,44.63,46148.0,44.67,44.74,44.57,44.63,46148.0
2022-11-14 10:50:00,44.63,44.66,44.5,44.57,66847.0,44.63,44.66,44.5,44.57,66847.0
2022-11-14 10:55:00,44.56,44.66,44.52,44.59,31124.0,44.56,44.66,44.52,44.59,31124.0
2022-11-14 11:00:00,44.57,44.63,44.52,44.52,55493.0,44.57,44.63,44.52,44.52,55493.0
2022-11-14 11:05:00,44.53,44.55,44.47,44.51,32859.0,44.53,44.55,44.47,44.51,32859.0
2022-11-14 11:10:00,44.51,44.51,44.36,44.38,43819.0,44.51,44.51,44.36,44.38,43819.0
2022-11-14 11:15:00,44.39,44.41,44.25,44.31,61365.0,44.39,44.41,44.25,44.31,61365.0
2022-11-14 11:20:00,44.32,44.52,44.3,44.52,54432.0,44.32,44.52,44.3,44.52,54432.0
2022-11-14 11:25:00,44.52,44.61,44.43,44.46,41170.0,44.52,44.61,44.43,44.46,41170.0
2022-11-14 11:30:00,44.43,44.52,44.35,44.5,58499.0,44.43,44.52,44.35,44.5,58499.0
2022-11-14 11:35:00,44.52,44.57,44.45,44.48,29840.0,44.52,44.57,44.45,44.48,29840.0
2022-11-14 11:40:00,44.46,44.49,44.42,44.46,51201.0,44.46,44.49,44.42,44.46,51201.0
2022-11-14 11:45:00,44.47,44.51,44.43,44.44,42112.0,44.47,44.51,44.43,44.44,42112.0
2022-11-14 11:50:00,44.43,44.45,44.32,44.33,32099.0,44.43,44.45,44.32,44.33,32099.0
2022-11-14 11:55:00,44.33,44.36,44.3,44.34,27422.0,44.33,44.36,44.3,44.34,27422.0
2022-11-14 12:00:00,44.35,44.45,44.31,44.45,31835.0,44.35,44.45,44.31,44.45,31835.0
2022-11-14 12:05:00,44.44,44.46,44.32,44.36,62190.0,44.44,44.46,44.32,44.36,62190.0
2022-11-14 12:10:00,44.35,44.35,44.28,44.33,28894.0,44.35,44.35,44.28,44.33,28894.0
2022-11-14 12:15:00,44.33,44.35,44.3,44.33,36434.0,44.33,44.35,44.3,44.33,36434.0
2022-11-14 12:20:00,44.32,44.32,44.21,44.27,30093.0,44.32,44.32,44.21,44.27,30093.0
2022-11-14 12:25:00,44.28,44.32,44.25,44.27,18757.0,44.28,44.32,44.25,44.27,18757.0
2022-11-14 12:30:00,44.27,44.32,44.21,44.3,20509.0,44.27,44.32,44.21,44.3,20509.0
2022-11-14 12:35:00,44.3,44.36,44.25,44.35,27196.0,44.3,44.36,44.25,44.35,27196.0
2022-11-14 12:40:00,44.34,44.39,44.29,44.39,29672.0,44.34,44.39,44.29,44.39,29672.0
2022-11-14 12:45:00,44.39,44.41,44.24,44.27,33711.0,44.39,44.41,44.24,44.27,33711.0
2022-11-14 12:50:00,44.27,44.32,44.24,44.25,20600.0,44.27,44.32,44.24,44.25,20600.0
2022-11-14 12:55:00,44.25,44.25,44.19,44.19,44111.0,44.25,44.25,44.19,44.19,44111.0
2022-11-14 13:00:00,44.2,44.25,44.17,44.22,18505.0,44.2,44.25,44.17,44.22,18505.0
2022-11-14 13:05:00,44.23,44.26,44.11,44.12,42833.0,44.23,44.26,44.11,44.12,42833.0
2022-11-14 13:10:00,44.12,44.22,44.12,44.21,33009.0,44.12,44.22,44.12,44.21,33009.0
2022-11-14 13:15:00,44.21,44.36,44.21,44.36,75037.0,44.21,44.36,44.21,44.36,75037.0
2022-11-14 13:20:00,44.36,44.48,44.36,44.47,70270.0,44.36,44.48,44.36,44.47,70270.0
2022-11-14 13:25:00,44.47,44.65,44.47,44.65,90434.0,44.47,44.65,44.47,44.65,90434.0
2022-11-14 13:30:00,44.64,44.74,44.63,44.73,70556.0,44.64,44.74,44.63,44.73,70556.0
2022-11-14 13:35:00,44.73,44.77,44.64,44.7,56616.0,44.73,44.77,44.64,44.7,56616.0
2022-11-14 13:40:00,44.7,44.72,44.65,44.7,40206.0,44.7,44.72,44.65,44.7,40206.0
2022-11-14 13:45:00,44.71,44.71,44.65,44.71,29673.0,44.71,44.71,44.65,44.71,29673.0
2022-11-14 13:50:00,44.7,44.8,44.68,44.73,73383.0,44.7,44.8,44.68,44.73,73383.0
2022-11-14 13:55:00,44.73,44.74,44.61,44.64,25516.0,44.73,44.74,44.61,44.64,25516.0
2022-11-14 14:00:00,44.64,44.64,44.51,44.53,31420.0,44.64,44.64,44.51,44.53,31420.0
2022-11-14 14:05:00,44.53,44.55,44.5,44.51,49365.0,44.53,44.55,44.5,44.51,49365.0
2022-11-14 14:10:00,44.51,44.59,44.49,44.57,38940.0,44.51,44.59,44.49,44.57,38940.0
2022-11-14 14:15:00,44.56,44.6,44.51,44.58,27616.0,44.56,44.6,44.51,44.58,27616.0
2022-11-14 14:20:00,44.57,44.57,44.51,44.53,14212.0,44.57,44.57,44.51,44.53,14212.0
2022-11-14 14:25:00,44.52,44.53,44.46,44.52,21813.0,44.52,44.53,44.46,44.52,21813.0
2022-11-14 14:30:00,44.53,44.53,44.48,44.48,19651.0,44.53,44.53,44.48,44.48,19651.0
2022-11-14 14:35:00,44.48,44.52,44.45,44.48,20732.0,44.48,44.52,44.45,44.48,20732.0
2022-11-14 14:40:00,44.48,44.5,44.41,44.44,44996.0,44.48,44.5,44.41,44.44,44996.0
2022-11-14 14:45:00,44.44,44.44,44.36,44.37,19846.0,44.44,44.44,44.36,44.37,19846.0
2022-11-14 14:50:00,44.37,44.41,44.35,44.36,11970.0,44.37,44.41,44.35,44.36,11970.0
2022-11-14 14:55:00,44.36,44.37,44.34,44.36,12786.0,44.36,44.37,44.34,44.36,12786.0
2022-11-14 15:00:00,44.36,44.45,44.36,44.43,31905.0,44.36,44.45,44.36,44.43,31905.0
2022-11-14 15:05:00,44.42,44.45,44.35,44.36,19726.0,44.42,44.45,44.35,44.36,19726.0
2022-11-14 15:10:00,44.35,44.35,44.2,44.22,69026.0,44.35,44.35,44.2,44.22,69026.0
2022-11-14 15:15:00,44.22,44.23,44.16,44.2,80039.0,44.22,44.23,44.16,44.2,80039.0
2022-11-14 15:20:00,44.21,44.32,44.19,44.32,49807.0,44.21,44.32,44.19,44.32,49807.0
2022-11-14 15:25:00,44.31,44.33,44.25,44.26,35624.0,44.31,44.33,44.25,44.26,35624.0
2022-11-14 15:30:00,44.26,44.3,44.23,44.27,78764.0,44.26,44.3,44.23,44.27,78764.0
2022-11-14 15:35:00,44.27,44.32,44.21,44.27,135738.0,44.27,44.32,44.21,44.27,135738.0
2022-11-14 15:40:00,44.28,44.29,44.22,44.23,40259.0,44.28,44.29,44.22,44.23,40259.0
2022-11-14 15:45:00,44.22,44.23,44.19,44.21,72599.0,44.22,44.23,44.19,44.21,72599.0
2022-11-14 15:50:00,44.22,44.25,44.09,44.09,166522.0,44.22,44.25,44.09,44.09,166522.0
2022-11-14 15:55:00,44.09,44.1,44.0,44.03,282010.0,44.09,44.1,44.0,44.03,282010.0
2022-11-15 09:30:00,44.78,45.41,44.78,45.32,268728.0,44.78,45.41,44.78,45.32,268728.0
2022-11-15 09:35:00,45.33,45.47,45.31,45.44,155489.0,45.33,45.47,45.31,45.44,155489.0
2022-11-15 09:40:00,45.46,45.57,45.21,45.21,141521.0,45.46,45.57,45.21,45.21,141521.0
2022-11-15 09:45:00,45.21,45.21,45.01,45.19,107857.0,45.21,45.21,45.01,45.19,107857.0
2022-11-15 09:50:00,45.21,45.27,45.11,45.13,39454.0,45.21,45.27,45.11,45.13,39454.0
2022-11-15 09:55:00,45.13,45.42,45.11,45.35,75242.0,45.13,45.42,45.11,45.35,75242.0
2022-11-15 10:00:00,45.36,45.48,45.34,45.43,75310.0,45.36,45.48,45.34,45.43,75310.0
2022-11-15 10:05:00,45.44,45.44,45.24,45.27,59461.0,45.44,45.44,45.24,45.27,59461.0
2022-11-15 10:10:00,45.29,45.32,45.15,45.16,60954.0,45.29,45.32,45.15,45.16,60954.0
2022-11-15 10:15:00,45.16,45.25,45.1,45.15,52278.0,45.16,45.25,45.1,45.15,52278.0
2022-11-15 10:20:00,45.13,45.24,45.1,45.22,42718.0,45.13,45.24,45.1,45.22,42718.0
2022-11-15 10:25:00,45.22,45.43,45.22,45.43,61128.0,45.22,45.43,45.22,45.43,61128.0
2022-11-15 10:30:00,45.44,45.46,45.3,45.33,58191.0,45.44,45.46,45.3,45.33,58191.0
2022-11-15 10:35:00,45.35,45.35,45.18,45.29,37755.0,45.35,45.35,45.18,45.29,37755.0
2022-11-15 10:40:00,45.28,45.32,45.24,45.29,39903.0,45.28,45.32,45.24,45.29,39903.0
2022-11-15 10:45:00,45.26,45.31,45.09,45.15,56184.0,45.26,45.31,45.09,45.15,56184.0
2022-11-15 10:50:00,45.14,45.3,45.09,45.28,41868.0,45.14,45.3,45.09,45.28,41868.0
2022-11-15 10:55:00,45.28,45.36,45.19,45.19,83046.0,45.28,45.36,45.19,45.19,83046.0
2022-11-15 11:00:00,45.19,45.23,45.11,45.22,29402.0,45.19,45.23,45.11,45.22,29402.0
2022-11-15 11:05:00,45.22,45.29,45.18,45.24,32659.0,45.22,45.29,45.18,45.24,32659.0
2022-11-15 11:10:00,45.23,45.27,45.11,45.17,32787.0,45.23,45.27,45.11,45.17,32787.0
2022-11-15 11:15:00,45.18,45.23,45.04,45.06,65996.0,45.18,45.23,45.04,45.06,65996.0
2022-11-15 11:20:00,45.06,45.11,45.0,45.02,59753.0,45.06,45.11,45.0,45.02,59753.0
2022-11-15 11:25:00,45.02,45.06,44.94,44.97,37109.0,45.02,45.06,44.94,44.97,37109.0
2022-11-15 11:30:00,44.98,45.1,44.98,45.09,26556.0,44.98,45.1,44.98,45.09,26556.0
2022-11-15 11:35:00,45.09,45.16,45.01,45.04,27558.0,45.09,45.16,45.01,45.04,27558.0
2022-11-15 11:40:00,45.06,45.08,44.93,44.94,25565.0,45.06,45.08,44.93,44.94,25565.0
2022-11-15 11:45:00,44.96,44.96,44.87,44.9,23845.0,44.96,44.96,44.87,44.9,23845.0
2022-11-15 11:50:00,44.9,44.92,44.87,44.92,30732.0,44.9,44.92,44.87,44.92,30732.0
2022-11-15 11:55:00,44.92,44.93,44.76,44.76,116212.0,44.92,44.93,44.76,44.76,116212.0
2022-11-15 12:00:00,44.76,44.77,44.55,44.71,127870.0,44.76,44.77,44.55,44.71,127870.0
2022-11-15 12:05:00,44.74,44.8,44.67,44.71,47655.0,44.74,44.8,44.67,44.71,47655.0
2022-11-15 12:10:00,44.74,44.86,44.74,44.8,26328.0,44.74,44.86,44.74,44.8,26328.0
2022-11-15 12:15:00,44.79,44.81,44.67,44.67,31434.0,44.79,44.81,44.67,44.67,31434.0
2022-11-15 12:20:00,44.67,44.74,44.64,44.69,24960.0,44.67,44.74,44.64,44.69,24960.0
2022-11-15 12:25:00,44.68,44.68,44.61,44.62,15917.0,44.68,44.68,44.61,44.62,15917.0
2022-11-15 12:30:00,44.63,44.74,44.58,44.72,21312.0,44.63,44.74,44.58,44.72,21312.0
2022-11-15 12:35:00,44.71,44.75,44.64,44.69,35156.0,44.71,44.75,44.64,44.69,35156.0
2022-11-15 12:40:00,44.69,44.73,44.61,44.64,37453.0,44.69,44.73,44.61,44.64,37453.0
2022-11-15 12:45:00,44.65,44.66,44.47,44.6,61902.0,44.65,44.66,44.47,44.6,61902.0
2022-11-15 12:50:00,44.59,44.65,44.56,44.64,37349.0,44.59,44.65,44.56,44.64,37349.0
2022-11-15 12:55:00,44.64,44.65,44.59,44.63,41906.0,44.64,44.65,44.59,44.63,41906.0
2022-11-15 13:00:00,44.64,44.69,44.59,44.68,40698.0,44.64,44.69,44.59,44.68,40698.0
2022-11-15 13:05:00,44.68,44.7,44.56,44.56,41921.0,44.68,44.7,44.56,44.56,41921.0
2022-11-15 13:10:00,44.56,44.66,44.56,44.64,29662.0,44.56,44.66,44.56,44.64,29662.0
2022-11-15 13:15:00,44.63,44.68,44.59,44.59,38952.0,44.63,44.68,44.59,44.59,38952.0
2022-11-15 13:20:00,44.59,44.6,44.21,44.25,142144.0,44.59,44.6,44.21,44.25,142144.0
2022-11-15 13:25:00,44.25,44.27,43.98,44.09,213888.0,44.25,44.27,43.98,44.09,213888.0
2022-11-15 13:30:00,44.08,44.17,43.9,43.9,74398.0,44.08,44.17,43.9,43.9,74398.0
2022-11-15 13:35:00,43.92,44.01,43.56,43.61,142105.0,43.92,44.01,43.56,43.61,142105.0
2022-11-15 13:40:00,43.61,43.68,43.41,43.58,101429.0,43.61,43.68,43.41,43.58,101429.0
2022-11-15 13:45:00,43.56,43.75,43.54,43.67,116563.0,43.56,43.75,43.54,43.67,116563.0
2022-11-15 13:50:00,43.66,43.88,43.66,43.85,76380.0,43.66,43.88,43.66,43.85,76380.0
2022-11-15 13:55:00,43.83,43.87,43.75,43.78,105384.0,43.83,43.87,43.75,43.78,105384.0
2022-11-15 14:00:00,43.79,43.82,43.51,43.52,99993.0,43.79,43.82,43.51,43.52,99993.0
2022-11-15 14:05:00,43.51,43.72,43.51,43.69,59283.0,43.51,43.72,43.51,43.69,59283.0
2022-11-15 14:10:00,43.69,44.1,43.69,44.03,232015.0,43.69,44.1,43.69,44.03,232015.0
2022-11-15 14:15:00,44.02,44.2,43.98,44.15,45164.0,44.02,44.2,43.98,44.15,45164.0
2022-11-15 14:20:00,44.18,44.38,44.18,44.33,118245.0,44.18,44.38,44.18,44.33,118245.0
2022-11-15 14:25:00,44.3,44.33,44.14,44.21,35727.0,44.3,44.33,44.14,44.21,35727.0
2022-11-15 14:30:00,44.25,44.35,44.23,44.23,52192.0,44.25,44.35,44.23,44.23,52192.0
2022-11-15 14:35:00,44.23,44.27,44.12,44.14,40991.0,44.23,44.27,44.12,44.14,40991.0
2022-11-15 14:40:00,44.14,44.23,44.07,44.11,32640.0,44.14,44.23,44.07,44.11,32640.0
2022-11-15 14:45:00,44.12,44.16,44.03,44.03,36425.0,44.12,44.16,44.03,44.03,36425.0
2022-11-15 14:50:00,44.04,44.06,43.96,44.03,24555.0,44.04,44.06,43.96,44.03,24555.0
2022-11-15 14:55:00,44.03,44.26,44.03,44.21,44947.0,44.03,44.26,44.03,44.21,44947.0
2022-11-15 15:00:00,44.2,44.24,44.17,44.2,70761.0,44.2,44.24,44.17,44.2,70761.0
2022-11-15 15:05:00,44.19,44.2,44.05,44.13,37067.0,44.19,44.2,44.05,44.13,37067.0
2022-11-15 15:10:00,44.11,44.14,43.99,44.02,28950.0,44.11,44.14,43.99,44.02,28950.0
2022-11-15 15:15:00,44.03,44.11,43.99,44.03,30206.0,44.03,44.11,43.99,44.03,30206.0
2022-11-15 15:20:00,44.02,44.06,43.98,44.02,21347.0,44.02,44.06,43.98,44.02,21347.0
2022-11-15 15:25:00,44.03,44.04,43.95,44.0,33787.0,44.03,44.04,43.95,44.0,33787.0
2022-11-15 15:30:00,44.0,44.0,43.83,43.86,85775.0,44.0,44.0,43.83,43.86,85775.0
2022-11-15 15:35:00,43.86,44.05,43.86,44.02,71281.0,43.86,44.05,43.86,44.02,71281.0
2022-11-15 15:40:00,44.02,44.12,44.01,44.12,70018.0,44.02,44.12,44.01,44.12,70018.0
2022-11-15 15:45:00,44.12,44.12,44.01,44.07,110179.0,44.12,44.12,44.01,44.07,110179.0
2022-11-15 15:50:00,44.07,44.09,43.92,43.97,123476.0,44.07,44.09,43.92,43.97,123476.0
2022-11-15 15:55:00,43.97,44.09,43.97,44.04,363920.0,43.97,44.09,43.97,44.04,363920.0
2022-11-16 09:30:00,43.5,43.53,43.15,43.28,215025.0,43.5,43.53,43.15,43.28,215025.0
2022-11-16 09:35:00,43.32,43.66,43.13,43.65,98971.0,43.32,43.66,43.13,43.65,98971.0
2022-11-16 09:40:00,43.64,43.81,43.5,43.79,78392.0,43.64,43.81,43.5,43.79,78392.0
2022-11-16 09:45:00,43.76,43.9,43.73,43.75,111722.0,43.76,43.9,43.73,43.75,111722.0
2022-11-16 09:50:00,43.75,43.85,43.58,43.64,103970.0,43.75,43.85,43.58,43.64,103970.0
2022-11-16 09:55:00,43.63,43.77,43.55,43.7,62475.0,43.63,43.77,43.55,43.7,62475.0
2022-11-16 10:00:00,43.67,43.88,43.64,43.69,66035.0,43.67,43.88,43.64,43.69,66035.0
2022-11-16 10:05:00,43.68,43.72,43.57,43.64,48055.0,43.68,43.72,43.57,43.64,48055.0
2022-11-16 10:10:00,43.64,43.93,43.64,43.86,108882.0,43.64,43.93,43.64,43.86,108882.0
2022-11-16 10:15:00,43.86,43.89,43.63,43.65,54198.0,43.86,43.89,43.63,43.65,54198.0
2022-11-16 10:20:00,43.66,43.89,43.66,43.89,61178.0,43.66,43.89,43.66,43.89,61178.0
2022-11-16 10:25:00,43.89,43.91,43.68,43.71,50470.0,43.89,43.91,43.68,43.71,50470.0
2022-11-16 10:30:00,43.71,43.84,43.7,43.83,24410.0,43.71,43.84,43.7,43.83,24410.0
2022-11-16 10:35:00,43.81,43.82,43.63,43.64,32039.0,43.81,43.82,43.63,43.64,32039.0
2022-11-16 10:40:00,43.64,43.66,43.59,43.64,28718.0,43.64,43.66,43.59,43.64,28718.0
2022-11-16 10:45:00,43.62,43.62,43.53,43.59,29709.0,43.62,43.62,43.53,43.59,29709.0
2022-11-16 10:50:00,43.57,43.58,43.27,43.28,76845.0,43.57,43.58,43.27,43.28,76845.0
2022-11-16 10:55:00,43.27,43.33,43.22,43.28,56828.0,43.27,43.33,43.22,43.28,56828.0
2022-11-16 11:00:00,43.28,43.3,43.17,43.22,87750.0,43.28,43.3,43.17,43.22,87750.0
2022-11-16 11:05:00,43.2,43.25,43.19,43.22,22376.0,43.2,43.25,43.19,43.22,22376.0
2022-11-16 11:10:00,43.21,43.22,43.07,43.15,46437.0,43.21,43.22,43.07,43.15,46437.0
2022-11-16 11:15:00,43.15,43.22,43.14,43.19,35801.0,43.15,43.22,43.14,43.19,35801.0
2022-11-16 11:20:00,43.19,43.27,43.18,43.25,12184.0,43.19,43.27,43.18,43.25,12184.0
2022-11-16 11:25:00,43.24,43.39,43.23,43.37,26891.0,43.24,43.39,43.23,43.37,26891.0
2022-11-16 11:30:00,43.4,43.47,43.35,43.41,42059.0,43.4,43.47,43.35,43.41,42059.0
2022-11-16 11:35:00,43.41,43.41,43.25,43.28,20040.0,43.41,43.41,43.25,43.28,20040.0
2022-11-16 11:40:00,43.28,43.31,43.24,43.29,12966.0,43.28,43.31,43.24,43.29,12966.0
2022-11-16 11:45:00,43.29,43.39,43.29,43.38,14608.0,43.29,43.39,43.29,43.38,14608.0
2022-11-16 11:50:00,43.39,43.39,43.21,43.22,20331.0,43.39,43.39,43.21,43.22,20331.0
2022-11-16 11:55:00,43.21,43.34,43.2,43.3,25871.0,43.21,43.34,43.2,43.3,25871.0
2022-11-16 12:00:00,43.3,43.35,43.26,43.29,21764.0,43.3,43.35,43.26,43.29,21764.0
2022-11-16 12:05:00,43.29,43.43,43.29,43.43,22753.0,43.29,43.43,43.29,43.43,22753.0
2022-11-16 12:10:00,43.42,43.42,43.27,43.27,12519.0,43.42,43.42,43.27,43.27,12519.0
2022-11-16 12:15:00,43.25,43.28,43.21,43.22,25312.0,43.25,43.28,43.21,43.22,25312.0
2022-11-16 12:20:00,43.23,43.27,43.19,43.23,71502.0,43.23,43.27,43.19,43.23,71502.0
2022-11-16 12:25:00,43.23,43.28,43.22,43.27,27201.0,43.23,43.28,43.22,43.27,27201.0
2022-11-16 12:30:00,43.27,43.34,43.24,43.3,18179.0,43.27,43.34,43.24,43.3,18179.0
2022-11-16 12:35:00,43.3,43.4,43.3,43.39,19547.0,43.3,43.4,43.3,43.39,19547.0
2022-11-16 12:40:00,43.39,43.47,43.38,43.43,23207.0,43.39,43.47,43.38,43.43,23207.0
2022-11-16 12:45:00,43.43,43.49,43.42,43.43,55875.0,43.43,43.49,43.42,43.43,55875.0
2022-11-16 12:50:00,43.43,43.44,43.32,43.33,60451.0,43.43,43.44,43.32,43.33,60451.0
2022-11-16 12:55:00,43.34,43.47,43.34,43.41,14857.0,43.34,43.47,43.34,43.41,14857.0
2022-11-16 13:00:00,43.41,43.41,43.33,43.34,25389.0,43.41,43.41,43.33,43.34,25389.0
2022-11-16 13:05:00,43.33,43.36,43.27,43.28,68435.0,43.33,43.36,43.27,43.28,68435.0
2022-11-16 13:10:00,43.29,43.42,43.27,43.4,33104.0,43.29,43.42,43.27,43.4,33104.0
2022-11-16 13:15:00,43.39,43.42,43.36,43.4,20397.0,43.39,43.42,43.36,43.4,20397.0
2022-11-16 13:20:00,43.39,43.4,43.3,43.36,43258.0,43.39,43.4,43.3,43.36,43258.0
2022-11-16 13:25:00,43.36,43.52,43.35,43.48,43273.0,43.36,43.52,43.35,43.48,43273.0
2022-11-16 13:30:00,43.49,43.54,43.37,43.38,42947.0,43.49,43.54,43.37,43.38,42947.0
2022-11-16 13:35:00,43.38,43.4,43.26,43.36,42993.0,43.38,43.4,43.26,43.36,42993.0
2022-11-16 13:40:00,43.36,43.37,43.32,43.36,26087.0,43.36,43.37,43.32,43.36,26087.0
2022-11-16 13:45:00,43.37,43.39,43.33,43.34,11156.0,43.37,43.39,43.33,43.34,11156.0
2022-11-16 13:50:00,43.34,43.35,43.32,43.34,11800.0,43.34,43.35,43.32,43.34,11800.0
2022-11-16 13:55:00,43.34,43.37,43.26,43.27,14653.0,43.34,43.37,43.26,43.27,14653.0
2022-11-16 14:00:00,43.27,43.35,43.23,43.34,35287.0,43.27,43.35,43.23,43.34,35287.0
2022-11-16 14:05:00,43.34,43.34,43.22,43.29,42158.0,43.34,43.34,43.22,43.29,42158.0
2022-11-16 14:10:00,43.3,43.3,43.25,43.29,10652.0,43.3,43.3,43.25,43.29,10652.0
2022-11-16 14:15:00,43.29,43.31,43.24,43.27,17423.0,43.29,43.31,43.24,43.27,17423.0
2022-11-16 14:20:00,43.27,43.35,43.27,43.34,20395.0,43.27,43.35,43.27,43.34,20395.0
2022-11-16 14:25:00,43.35,43.39,43.27,43.3,21358.0,43.35,43.39,43.27,43.3,21358.0
2022-11-16 14:30:00,43.31,43.31,43.17,43.21,37786.0,43.31,43.31,43.17,43.21,37786.0
2022-11-16 14:35:00,43.21,43.33,43.2,43.3,27215.0,43.21,43.33,43.2,43.3,27215.0
2022-11-16 14:40:00,43.3,43.3,43.25,43.27,13317.0,43.3,43.3,43.25,43.27,13317.0
2022-11-16 14:45:00,43.27,43.29,43.25,43.27,15517.0,43.27,43.29,43.25,43.27,15517.0
2022-11-16 14:50:00,43.27,43.33,43.25,43.31,21292.0,43.27,43.33,43.25,43.31,21292.0
2022-11-16 14:55:00,43.32,43.34,43.29,43.34,18575.0,43.32,43.34,43.29,43.34,18575.0
2022-11-16 15:00:00,43.32,43.35,43.25,43.26,15367.0,43.32,43.35,43.25,43.26,15367.0
2022-11-16 15:05:00,43.27,43.28,43.16,43.18,21274.0,43.27,43.28,43.16,43.18,21274.0
2022-11-16 15:10:00,43.19,43.23,43.18,43.2,33882.0,43.19,43.23,43.18,43.2,33882.0
2022-11-16 15:15:00,43.2,43.2,43.11,43.15,24122.0,43.2,43.2,43.11,43.15,24122.0
2022-11-16 15:20:00,43.15,43.21,43.13,43.21,29379.0,43.15,43.21,43.13,43.21,29379.0
2022-11-16 15:25:00,43.21,43.25,43.16,43.18,29368.0,43.21,43.25,43.16,43.18,29368.0
2022-11-16 15:30:00,43.18,43.24,43.15,43.2,38280.0,43.18,43.24,43.15,43.2,38280.0
2022-11-16 15:35:00,43.2,43.24,43.17,43.2,37689.0,43.2,43.24,43.17,43.2,37689.0
2022-11-16 15:40:00,43.2,43.3,43.2,43.3,56787.0,43.2,43.3,43.2,43.3,56787.0
2022-11-16 15:45:00,43.29,43.29,43.22,43.26,49015.0,43.29,43.29,43.22,43.26,49015.0
2022-11-16 15:50:00,43.27,43.34,43.25,43.31,118610.0,43.27,43.34,43.25,43.31,118610.0
2022-11-16 15:55:00,43.3,43.34,43.26,43.29,283443.0,43.3,43.34,43.26,43.29,283443.0
2022-11-17 09:30:00,42.49,42.63,42.28,42.59,248391.0,42.49,42.63,42.28,42.59,248391.0
2022-11-17 09:35:00,42.58,42.68,42.38,42.41,75489.0,42.58,42.68,42.38,42.41,75489.0
2022-11-17 09:40:00,42.44,42.61,42.41,42.46,55562.0,42.44,42.61,42.41,42.46,55562.0
2022-11-17 09:45:00,42.45,42.8,42.45,42.69,93038.0,42.45,42.8,42.45,42.69,93038.0
2022-11-17 09:50:00,42.7,42.79,42.65,42.7,49246.0,42.7,42.79,42.65,42.7,49246.0
2022-11-17 09:55:00,42.7,42.71,42.57,42.59,81446.0,42.7,42.71,42.57,42.59,81446.0
2022-11-17 10:00:00,42.59,42.65,42.51,42.52,45985.0,42.59,42.65,42.51,42.52,45985.0
2022-11-17 10:05:00,42.54,42.58,42.47,42.52,51430.0,42.54,42.58,42.47,42.52,51430.0
2022-11-17 10:10:00,42.5,42.67,42.44,42.67,49720.0,42.5,42.67,42.44,42.67,49720.0
2022-11-17 10:15:00,42.66,42.69,42.57,42.69,30559.0,42.66,42.69,42.57,42.69,30559.0
2022-11-17 10:20:00,42.69,42.7,42.61,42.64,20730.0,42.69,42.7,42.61,42.64,20730.0
2022-11-17 10:25:00,42.63,42.79,42.63,42.77,41239.0,42.63,42.79,42.63,42.77,41239.0
2022-11-17 10:30:00,42.78,42.8,42.7,42.79,36485.0,42.78,42.8,42.7,42.79,36485.0
2022-11-17 10:35:00,42.78,42.85,42.73,42.77,20990.0,42.78,42.85,42.73,42.77,20990.0
2022-11-17 10:40:00,42.76,42.85,42.76,42.77,23423.0,42.76,42.85,42.76,42.77,23423.0
2022-11-17 10:45:00,42.76,42.77,42.64,42.68,41277.0,42.76,42.77,42.64,42.68,41277.0
2022-11-17 10:50:00,42.67,42.79,42.66,42.66,51361.0,42.67,42.79,42.66,42.66,51361.0
2022-11-17 10:55:00,42.67,42.69,42.61,42.67,9973.0,42.67,42.69,42.61,42.67,9973.0
2022-11-17 11:00:00,42.67,42.76,42.66,42.68,8611.0,42.67,42.76,42.66,42.68,8611.0
2022-11-17 11:05:00,42.68,42.79,42.67,42.7,12607.0,42.68,42.79,42.67,42.7,12607.0
2022-11-17 11:10:00,42.7,42.77,42.67,42.77,14976.0,42.7,42.77,42.67,42.77,14976.0
2022-11-17 11:15:00,42.77,42.79,42.73,42.78,17884.0,42.77,42.79,42.73,42.78,17884.0
2022-11-17 11:20:00,42.77,42.79,42.73,42.77,15277.0,42.77,42.79,42.73,42.77,15277.0
2022-11-17 11:25:00,42.78,42.81,42.7,42.77,51540.0,42.78,42.81,42.7,42.77,51540.0
2022-11-17 11:30:00,42.77,42.79,42.68,42.71,31813.0,42.77,42.79,42.68,42.71,31813.0
2022-11-17 11:35:00,42.72,42.87,42.71,42.87,37628.0,42.72,42.87,42.71,42.87,37628.0
2022-11-17 11:40:00,42.87,42.91,42.8,42.82,21665.0,42.87,42.91,42.8,42.82,21665.0
2022-11-17 11:45:00,42.83,42.86,42.78,42.79,32717.0,42.83,42.86,42.78,42.79,32717.0
2022-11-17 11:50:00,42.77,42.82,42.73,42.79,33948.0,42.77,42.82,42.73,42.79,33948.0
2022-11-17 11:55:00,42.79,42.98,42.78,42.96,39695.0,42.79,42.98,42.78,42.96,39695.0
2022-11-17 12:00:00,42.97,43.04,42.95,43.02,19150.0,42.97,43.04,42.95,43.02,19150.0
2022-11-17 12:05:00,43.02,43.05,42.97,43.03,34032.0,43.02,43.05,42.97,43.03,34032.0
2022-11-17 12:10:00,43.03,43.09,43.03,43.05,25893.0,43.03,43.09,43.03,43.05,25893.0
2022-11-17 12:15:00,43.05,43.08,43.02,43.07,26080.0,43.05,43.08,43.02,43.07,26080.0
2022-11-17 12:20:00,43.07,43.12,43.05,43.1,29368.0,43.07,43.12,43.05,43.1,29368.0
2022-11-17 12:25:00,43.09,43.14,43.05,43.12,21508.0,43.09,43.14,43.05,43.12,21508.0
2022-11-17 12:30:00,43.13,43.16,43.03,43.05,54697.0,43.13,43.16,43.03,43.05,54697.0
2022-11-17 12:35:00,43.05,43.13,43.04,43.11,55723.0,43.05,43.13,43.04,43.11,55723.0
2022-11-17 12:40:00,43.12,43.14,43.01,43.05,24312.0,43.12,43.14,43.01,43.05,24312.0
2022-11-17 12:45:00,43.07,43.1,43.06,43.09,7650.0,43.07,43.1,43.06,43.09,7650.0
2022-11-17 12:50:00,43.09,43.18,43.08,43.13,17453.0,43.09,43.18,43.08,43.13,17453.0
2022-11-17 12:55:00,43.13,43.18,43.12,43.13,24146.0,43.13,43.18,43.12,43.13,24146.0
2022-11-17 13:00:00,43.13,43.26,43.12,43.26,35510.0,43.13,43.26,43.12,43.26,35510.0
2022-11-17 13:05:00,43.26,43.35,43.24,43.3,47085.0,43.26,43.35,43.24,43.3,47085.0
2022-11-17 13:10:00,43.3,43.32,43.21,43.22,18484.0,43.3,43.32,43.21,43.22,18484.0
2022-11-17 13:15:00,43.2,43.23,43.16,43.21,12352.0,43.2,43.23,43.16,43.21,12352.0
2022-11-17 13:20:00,43.21,43.27,43.18,43.2,8060.0,43.21,43.27,43.18,43.2,8060.0
2022-11-17 13:25:00,43.2,43.22,43.18,43.18,7773.0,43.2,43.22,43.18,43.18,7773.0
2022-11-17 13:30:00,43.17,43.23,43.16,43.2,19898.0,43.17,43.23,43.16,43.2,19898.0
2022-11-17 13:35:00,43.19,43.23,43.16,43.22,24421.0,43.19,43.23,43.16,43.22,24421.0
2022-11-17 13:40:00,43.21,43.25,43.13,43.2,92652.0,43.21,43.25,43.13,43.2,92652.0
2022-11-17 13:45:00,43.19,43.2,43.09,43.09,48106.0,43.19,43.2,43.09,43.09,48106.0
2022-11-17 13:50:00,43.1,43.11,43.01,43.06,30079.0,43.1,43.11,43.01,43.06,30079.0
2022-11-17 13:55:00,43.06,43.06,42.99,43.04,23068.0,43.06,43.06,42.99,43.04,23068.0
2022-11-17 14:00:00,43.05,43.09,43.03,43.06,17865.0,43.05,43.09,43.03,43.06,17865.0
2022-11-17 14:05:00,43.07,43.09,42.98,42.99,33297.0,43.07,43.09,42.98,42.99,33297.0
2022-11-17 14:10:00,42.98,42.99,42.91,42.93,15669.0,42.98,42.99,42.91,42.93,15669.0
2022-11-17 14:15:00,42.93,42.94,42.86,42.87,30274.0,42.93,42.94,42.86,42.87,30274.0
2022-11-17 14:20:00,42.88,42.9,42.83,42.9,19120.0,42.88,42.9,42.83,42.9,19120.0
2022-11-17 14:25:00,42.9,42.94,42.88,42.93,13654.0,42.9,42.94,42.88,42.93,13654.0
2022-11-17 14:30:00,42.94,42.97,42.9,42.91,19794.0,42.94,42.97,42.9,42.91,19794.0
2022-11-17 14:35:00,42.9,42.91,42.85,42.89,17710.0,42.9,42.91,42.85,42.89,17710.0
2022-11-17 14:40:00,42.9,42.93,42.87,42.92,17163.0,42.9,42.93,42.87,42.92,17163.0
2022-11-17 14:45:00,42.93,43.03,42.91,43.0,53569.0,42.93,43.03,42.91,43.0,53569.0
2022-11-17 14:50:00,42.98,43.01,42.93,43.01,14957.0,42.98,43.01,42.93,43.01,14957.0
2022-11-17 14:55:00,43.02,43.07,43.0,43.06,15611.0,43.02,43.07,43.0,43.06,15611.0
2022-11-17 15:00:00,43.06,43.17,43.06,43.14,55348.0,43.06,43.17,43.06,43.14,55348.0
2022-11-17 15:05:00,43.14,43.2,43.11,43.14,18127.0,43.14,43.2,43.11,43.14,18127.0
2022-11-17 15:10:00,43.14,43.14,43.07,43.11,19596.0,43.14,43.14,43.07,43.11,19596.0
2022-11-17 15:15:00,43.12,43.14,43.06,43.09,22300.0,43.12,43.14,43.06,43.09,22300.0
2022-11-17 15:20:00,43.09,43.14,43.04,43.11,29788.0,43.09,43.14,43.04,43.11,29788.0
2022-11-17 15:25:00,43.1,43.14,43.07,43.08,22798.0,43.1,43.14,43.07,43.08,22798.0
2022-11-17 15:30:00,43.08,43.12,43.05,43.05,27898.0,43.08,43.12,43.05,43.05,27898.0
2022-11-17 15:35:00,43.05,43.09,43.03,43.04,36303.0,43.05,43.09,43.03,43.04,36303.0
2022-11-17 15:40:00,43.05,43.17,43.04,43.13,54971.0,43.05,43.17,43.04,43.13,54971.0
2022-11-17 15:45:00,43.14,43.25,43.13,43.25,47759.0,43.14,43.25,43.13,43.25,47759.0
2022-11-17 15:50:00,43.25,43.25,43.12,43.14,79224.0,43.25,43.25,43.12,43.14,79224.0
2022-11-17 15:55:00,43.13,43.27,43.11,43.25,217777.0,43.13,43.27,43.11,43.25,217777.0
2022-11-18 09:30:00,43.94,44.79,43.71,44.68,342492.0,43.94,44.79,43.71,44.68,342492.0
2022-11-18 09:35:00,44.69,44.81,44.31,44.39,127762.0,44.69,44.81,44.31,44.39,127762.0
2022-11-18 09:40:00,44.4,44.46,44.06,44.11,89778.0,44.4,44.46,44.06,44.11,89778.0
2022-11-18 09:45:00,44.15,44.27,44.1,44.21,57606.0,44.15,44.27,44.1,44.21,57606.0
2022-11-18 09:50:00,44.2,44.2,43.91,43.97,39608.0,44.2,44.2,43.91,43.97,39608.0
2022-11-18 09:55:00,44.0,44.06,43.85,43.9,64984.0,44.0,44.06,43.85,43.9,64984.0
2022-11-18 10:00:00,43.91,43.97,43.83,43.92,37091.0,43.91,43.97,43.83,43.92,37091.0
2022-11-18 10:05:00,43.96,43.97,43.84,43.95,29665.0,43.96,43.97,43.84,43.95,29665.0
2022-11-18 10:10:00,43.97,44.1,43.95,43.95,53277.0,43.97,44.1,43.95,43.95,53277.0
2022-11-18 10:15:00,43.98,44.14,43.97,44.05,46114.0,43.98,44.14,43.97,44.05,46114.0
2022-11-18 10:20:00,44.06,44.16,44.06,44.1,49118.0,44.06,44.16,44.06,44.1,49118.0
2022-11-18 10:25:00,44.13,44.18,43.97,44.18,38521.0,44.13,44.18,43.97,44.18,38521.0
2022-11-18 10:30:00,44.17,44.29,44.15,44.29,107502.0,44.17,44.29,44.15,44.29,107502.0
2022-11-18 10:35:00,44.3,44.31,44.17,44.17,30888.0,44.3,44.31,44.17,44.17,30888.0
2022-11-18 10:40:00,44.16,44.22,44.1,44.16,24259.0,44.16,44.22,44.1,44.16,24259.0
2022-11-18 10:45:00,44.14,44.18,44.08,44.12,19599.0,44.14,44.18,44.08,44.12,19599.0
2022-11-18 10:50:00,44.13,44.13,44.03,44.08,19594.0,44.13,44.13,44.03,44.08,19594.0
2022-11-18 10:55:00,44.07,44.09,43.95,44.06,23136.0,44.07,44.09,43.95,44.06,23136.0
2022-11-18 11:00:00,44.08,44.09,43.97,44.0,15703.0,44.08,44.09,43.97,44.0,15703.0
2022-11-18 11:05:00,44.02,44.08,44.0,44.01,32426.0,44.02,44.08,44.0,44.01,32426.0
2022-11-18 11:10:00,44.02,44.03,43.98,44.03,20201.0,44.02,44.03,43.98,44.03,20201.0
2022-11-18 11:15:00,44.01,44.06,43.98,44.01,15046.0,44.01,44.06,43.98,44.01,15046.0
2022-11-18 11:20:00,44.03,44.03,43.93,43.97,16526.0,44.03,44.03,43.93,43.97,16526.0
2022-11-18 11:25:00,43.97,44.0,43.88,43.93,25550.0,43.97,44.0,43.88,43.93,25550.0
2022-11-18 11:30:00,43.93,43.98,43.9,43.93,14018.0,43.93,43.98,43.9,43.93,14018.0
2022-11-18 11:35:00,43.92,43.96,43.89,43.89,11567.0,43.92,43.96,43.89,43.89,11567.0
2022-11-18 11:40:00,43.91,43.92,43.86,43.91,13868.0,43.91,43.92,43.86,43.91,13868.0
2022-11-18 11:45:00,43.92,43.97,43.85,43.89,21396.0,43.92,43.97,43.85,43.89,21396.0
2022-11-18 11:50:00,43.9,43.95,43.88,43.93,34298.0,43.9,43.95,43.88,43.93,34298.0
2022-11-18 11:55:00,43.93,43.99,43.92,43.94,24529.0,43.93,43.99,43.92,43.94,24529.0
2022-11-18 12:00:00,43.94,43.98,43.91,43.96,22068.0,43.94,43.98,43.91,43.96,22068.0
2022-11-18 12:05:00,43.95,43.95,43.83,43.86,22246.0,43.95,43.95,43.83,43.86,22246.0
2022-11-18 12:10:00,43.85,43.9,43.82,43.84,19127.0,43.85,43.9,43.82,43.84,19127.0
2022-11-18 12:15:00,43.82,43.83,43.64,43.65,39249.0,43.82,43.83,43.64,43.65,39249.0
2022-11-18 12:20:00,43.65,43.68,43.63,43.65,12102.0,43.65,43.68,43.63,43.65,12102.0
2022-11-18 12:25:00,43.65,43.75,43.64,43.75,45086.0,43.65,43.75,43.64,43.75,45086.0
2022-11-18 12:30:00,43.75,43.76,43.69,43.71,35250.0,43.75,43.76,43.69,43.71,35250.0
2022-11-18 12:35:00,43.7,43.78,43.68,43.78,10409.0,43.7,43.78,43.68,43.78,10409.0
2022-11-18 12:40:00,43.77,43.83,43.74,43.76,18412.0,43.77,43.83,43.74,43.76,18412.0
2022-11-18 12:45:00,43.74,43.74,43.7,43.72,12560.0,43.74,43.74,43.7,43.72,12560.0
2022-11-18 12:50:00,43.72,43.76,43.65,43.68,23294.0,43.72,43.76,43.65,43.68,23294.0
2022-11-18 12:55:00,43.68,43.71,43.63,43.69,8182.0,43.68,43.71,43.63,43.69,8182.0
2022-11-18 13:00:00,43.69,43.73,43.68,43.68,8727.0,43.69,43.73,43.68,43.68,8727.0
2022-11-18 13:05:00,43.68,43.75,43.65,43.74,10253.0,43.68,43.75,43.65,43.74,10253.0
2022-11-18 13:10:00,43.75,43.75,43.68,43.7,14348.0,43.75,43.75,43.68,43.7,14348.0
2022-11-18 13:15:00,43.69,43.7,43.65,43.66,13104.0,43.69,43.7,43.65,43.66,13104.0
2022-11-18 13:20:00,43.66,43.67,43.58,43.63,40540.0,43.66,43.67,43.58,43.63,40540.0
2022-11-18 13:25:00,43.63,43.68,43.59,43.67,15585.0,43.63,43.68,43.59,43.67,15585.0
2022-11-18 13:30:00,43.68,43.69,43.63,43.67,27872.0,43.68,43.69,43.63,43.67,27872.0
2022-11-18 13:35:00,43.68,43.68,43.53,43.55,14982.0,43.68,43.68,43.53,43.55,14982.0
2022-11-18 13:40:00,43.54,43.54,43.41,43.41,22520.0,43.54,43.54,43.41,43.41,22520.0
2022-11-18 13:45:00,43.41,43.42,43.31,43.32,32138.0,43.41,43.42,43.31,43.32,32138.0
2022-11-18 13:50:00,43.32,43.38,43.3,43.33,22759.0,43.32,43.38,43.3,43.33,22759.0
2022-11-18 13:55:00,43.33,43.39,43.28,43.36,43486.0,43.33,43.39,43.28,43.36,43486.0
2022-11-18 14:00:00,43.35,43.44,43.34,43.43,30201.0,43.35,43.44,43.34,43.43,30201.0
2022-11-18 14:05:00,43.43,43.49,43.43,43.48,14256.0,43.43,43.49,43.43,43.48,14256.0
2022-11-18 14:10:00,43.48,43.5,43.43,43.44,26417.0,43.48,43.5,43.43,43.44,26417.0
2022-11-18 14:15:00,43.45,43.47,43.41,43.42,16998.0,43.45,43.47,43.41,43.42,16998.0
2022-11-18 14:20:00,43.41,43.45,43.38,43.4,15614.0,43.41,43.45,43.38,43.4,15614.0
2022-11-18 14:25:00,43.4,43.43,43.36,43.38,10464.0,43.4,43.43,43.36,43.38,10464.0
2022-11-18 14:30:00,43.38,43.43,43.33,43.36,38271.0,43.38,43.43,43.33,43.36,38271.0
2022-11-18 14:35:00,43.37,43.39,43.32,43.39,27731.0,43.37,43.39,43.32,43.39,27731.0
2022-11-18 14:40:00,43.39,43.48,43.38,43.44,26202.0,43.39,43.48,43.38,43.44,26202.0
2022-11-18 14:45:00,43.44,43.46,43.4,43.42,22694.0,43.44,43.46,43.4,43.42,22694.0
2022-11-18 14:50:00,43.41,43.45,43.4,43.44,11271.0,43.41,43.45,43.4,43.44,11271.0
2022-11-18 14:55:00,43.44,43.47,43.43,43.46,29136.0,43.44,43.47,43.43,43.46,29136.0
2022-11-18 15:00:00,43.46,43.57,43.45,43.55,34670.0,43.46,43.57,43.45,43.55,34670.0
2022-11-18 15:05:00,43.56,43.64,43.55,43.63,58227.0,43.56,43.64,43.55,43.63,58227.0
2022-11-18 15:10:00,43.64,43.66,43.63,43.65,31636.0,43.64,43.66,43.63,43.65,31636.0
2022-11-18 15:15:00,43.65,43.65,43.55,43.62,36391.0,43.65,43.65,43.55,43.62,36391.0
2022-11-18 15:20:00,43.62,43.62,43.53,43.57,28882.0,43.62,43.62,43.53,43.57,28882.0
2022-11-18 15:25:00,43.57,43.65,43.55,43.63,38762.0,43.57,43.65,43.55,43.63,38762.0
2022-11-18 15:30:00,43.63,43.64,43.57,43.57,36420.0,43.63,43.64,43.57,43.57,36420.0
2022-11-18 15:35:00,43.58,43.68,43.55,43.68,40992.0,43.58,43.68,43.55,43.68,40992.0
2022-11-18 15:40:00,43.68,43.69,43.65,43.67,41071.0,43.68,43.69,43.65,43.67,41071.0
2022-11-18 15:45:00,43.67,43.72,43.61,43.7,109163.0,43.67,43.72,43.61,43.7,109163.0
2022-11-18 15:50:00,43.7,43.73,43.6,43.65,182693.0,43.7,43.73,43.6,43.65,182693.0
2022-11-18 15:55:00,43.65,43.84,43.65,43.82,404096.0,43.65,43.84,43.65,43.82,404096.0
2022-11-21 09:30:00,43.87,44.11,43.75,44.1,138883.0,43.87,44.11,43.75,44.1,138883.0
2022-11-21 09:35:00,44.11,44.3,44.04,44.08,129867.0,44.11,44.3,44.04,44.08,129867.0
2022-11-21 09:40:00,44.07,44.08,43.8,43.87,94190.0,44.07,44.08,43.8,43.87,94190.0
2022-11-21 09:45:00,43.86,43.99,43.82,43.93,79194.0,43.86,43.99,43.82,43.93,79194.0
2022-11-21 09:50:00,43.93,43.96,43.85,43.96,38073.0,43.93,43.96,43.85,43.96,38073.0
2022-11-21 09:55:00,43.96,43.98,43.83,43.84,63899.0,43.96,43.98,43.83,43.84,63899.0
2022-11-21 10:00:00,43.84,44.05,43.84,43.87,76005.0,43.84,44.05,43.84,43.87,76005.0
2022-11-21 10:05:00,43.85,43.92,43.83,43.88,45071.0,43.85,43.92,43.83,43.88,45071.0
2022-11-21 10:10:00,43.88,43.99,43.88,43.96,68942.0,43.88,43.99,43.88,43.96,68942.0
2022-11-21 10:15:00,43.96,43.97,43.78,43.8,67846.0,43.96,43.97,43.78,43.8,67846.0
2022-11-21 10:20:00,43.8,43.81,43.54,43.62,58919.0,43.8,43.81,43.54,43.62,58919.0
2022-11-21 10:25:00,43.63,43.66,43.5,43.55,46558.0,43.63,43.66,43.5,43.55,46558.0
2022-11-21 10:30:00,43.55,43.65,43.5,43.56,57970.0,43.55,43.65,43.5,43.56,57970.0
2022-11-21 10:35:00,43.57,43.63,43.53,43.57,41528.0,43.57,43.63,43.53,43.57,41528.0
2022-11-21 10:40:00,43.57,43.64,43.46,43.51,73382.0,43.57,43.64,43.46,43.51,73382.0
2022-11-21 10:45:00,43.52,43.63,43.51,43.58,25455.0,43.52,43.63,43.51,43.58,25455.0
2022-11-21 10:50:00,43.59,43.64,43.54,43.6,36816.0,43.59,43.64,43.54,43.6,36816.0
2022-11-21 10:55:00,43.62,43.75,43.6,43.74,38267.0,43.62,43.75,43.6,43.74,38267.0
2022-11-21 11:00:00,43.75,43.76,43.65,43.66,23964.0,43.75,43.76,43.65,43.66,23964.0
2022-11-21 11:05:00,43.66,43.67,43.62,43.64,19069.0,43.66,43.67,43.62,43.64,19069.0
2022-11-21 11:10:00,43.63,43.63,43.51,43.57,29300.0,43.63,43.63,43.51,43.57,29300.0
2022-11-21 11:15:00,43.56,43.73,43.55,43.69,21072.0,43.56,43.73,43.55,43.69,21072.0
2022-11-21 11:20:00,43.7,43.78,43.68,43.77,15165.0,43.7,43.78,43.68,43.77,15165.0
2022-11-21 11:25:00,43.77,43.77,43.63,43.66,21111.0,43.77,43.77,43.63,43.66,21111.0
2022-11-21 11:30:00,43.67,43.72,43.66,43.69,28397.0,43.67,43.72,43.66,43.69,28397.0
2022-11-21 11:35:00,43.7,43.74,43.68,43.69,12761.0,43.7,43.74,43.68,43.69,12761.0
2022-11-21 11:40:00,43.7,43.75,43.68,43.7,13528.0,43.7,43.75,43.68,43.7,13528.0
2022-11-21 11:45:00,43.69,43.8,43.66,43.77,28047.0,43.69,43.8,43.66,43.77,28047.0
2022-11-21 11:50:00,43.76,43.78,43.71,43.74,14545.0,43.76,43.78,43.71,43.74,14545.0
2022-11-21 11:55:00,43.74,43.75,43.58,43.65,40793.0,43.74,43.75,43.58,43.65,40793.0
2022-11-21 12:00:00,43.67,43.69,43.49,43.52,55145.0,43.67,43.69,43.49,43.52,55145.0
2022-11-21 12:05:00,43.51,43.61,43.5,43.61,18838.0,43.51,43.61,43.5,43.61,18838.0
2022-11-21 12:10:00,43.61,43.73,43.6,43.66,17526.0,43.61,43.73,43.6,43.66,17526.0
2022-11-21 12:15:00,43.66,43.7,43.61,43.62,18624.0,43.66,43.7,43.61,43.62,18624.0
2022-11-21 12:20:00,43.6,43.61,43.56,43.57,9210.0,43.6,43.61,43.56,43.57,9210.0
2022-11-21 12:25:00,43.58,43.64,43.57,43.61,18542.0,43.58,43.64,43.57,43.61,18542.0
2022-11-21 12:30:00,43.61,43.67,43.59,43.67,24737.0,43.61,43.67,43.59,43.67,24737.0
2022-11-21 12:35:00,43.66,43.71,43.62,43.66,25122.0,43.66,43.71,43.62,43.66,25122.0
2022-11-21 12:40:00,43.68,43.75,43.67,43.71,15479.0,43.68,43.75,43.67,43.71,15479.0
2022-11-21 12:45:00,43.72,43.74,43.65,43.67,48397.0,43.72,43.74,43.65,43.67,48397.0
2022-11-21 12:50:00,43.66,43.69,43.61,43.64,31878.0,43.66,43.69,43.61,43.64,31878.0
2022-11-21 12:55:00,43.64,43.65,43.55,43.57,26014.0,43.64,43.65,43.55,43.57,26014.0
2022-11-21 13:00:00,43.58,43.58,43.52,43.54,24766.0,43.58,43.58,43.52,43.54,24766.0
2022-11-21 13:05:00,43.54,43.57,43.52,43.54,29644.0,43.54,43.57,43.52,43.54,29644.0
2022-11-21 13:10:00,43.55,43.61,43.54,43.6,15282.0,43.55,43.61,43.54,43.6,15282.0
2022-11-21 13:15:00,43.61,43.64,43.58,43.59,18697.0,43.61,43.64,43.58,43.59,18697.0
2022-11-21 13:20:00,43.59,43.6,43.45,43.49,35113.0,43.59,43.6,43.45,43.49,35113.0
2022-11-21 13:25:00,43.48,43.5,43.44,43.45,21485.0,43.48,43.5,43.44,43.45,21485.0
2022-11-21 13:30:00,43.45,43.47,43.4,43.44,22971.0,43.45,43.47,43.4,43.44,22971.0
2022-11-21 13:35:00,43.44,43.51,43.39,43.47,42708.0,43.44,43.51,43.39,43.47,42708.0
2022-11-21 13:40:00,43.47,43.47,43.39,43.41,41063.0,43.47,43.47,43.39,43.41,41063.0
2022-11-21 13:45:00,43.43,43.47,43.38,43.4,29432.0,43.43,43.47,43.38,43.4,29432.0
2022-11-21 13:50:00,43.4,43.41,43.35,43.36,40180.0,43.4,43.41,43.35,43.36,40180.0
2022-11-21 13:55:00,43.35,43.38,43.33,43.34,49084.0,43.35,43.38,43.33,43.34,49084.0
2022-11-21 14:00:00,43.34,43.37,43.32,43.34,38983.0,43.34,43.37,43.32,43.34,38983.0
2022-11-21 14:05:00,43.34,43.36,43.31,43.34,44929.0,43.34,43.36,43.31,43.34,44929.0
2022-11-21 14:10:00,43.34,43.35,43.3,43.34,22873.0,43.34,43.35,43.3,43.34,22873.0
2022-11-21 14:15:00,43.34,43.37,43.33,43.34,12114.0,43.34,43.37,43.33,43.34,12114.0
2022-11-21 14:20:00,43.35,43.36,43.25,43.27,37076.0,43.35,43.36,43.25,43.27,37076.0
2022-11-21 14:25:00,43.28,43.36,43.28,43.3,22654.0,43.28,43.36,43.28,43.3,22654.0
2022-11-21 14:30:00,43.29,43.36,43.27,43.33,13232.0,43.29,43.36,43.27,43.33,13232.0
2022-11-21 14:35:00,43.33,43.35,43.27,43.35,29049.0,43.33,43.35,43.27,43.35,29049.0
2022-11-21 14:40:00,43.34,43.38,43.33,43.35,29038.0,43.34,43.38,43.33,43.35,29038.0
2022-11-21 14:45:00,43.34,43.38,43.33,43.37,18391.0,43.34,43.38,43.33,43.37,18391.0
2022-11-21 14:50:00,43.37,43.4,43.35,43.39,17020.0,43.37,43.4,43.35,43.39,17020.0
2022-11-21 14:55:00,43.39,43.44,43.38,43.4,13568.0,43.39,43.44,43.38,43.4,13568.0
2022-11-21 15:00:00,43.41,43.45,43.4,43.42,18728.0,43.41,43.45,43.4,43.42,18728.0
2022-11-21 15:05:00,43.42,43.42,43.33,43.34,23833.0,43.42,43.42,43.33,43.34,23833.0
2022-11-21 15:10:00,43.34,43.34,43.29,43.32,22114.0,43.34,43.34,43.29,43.32,22114.0
2022-11-21 15:15:00,43.32,43.37,43.31,43.34,18163.0,43.32,43.37,43.31,43.34,18163.0
2022-11-21 15:20:00,43.33,43.34,43.25,43.26,27051.0,43.33,43.34,43.25,43.26,27051.0
2022-11-21 15:25:00,43.27,43.33,43.22,43.32,29832.0,43.27,43.33,43.22,43.32,29832.0
2022-11-21 15:30:00,43.32,43.35,43.3,43.3,29992.0,43.32,43.35,43.3,43.3,29992.0
2022-11-21 15:35:00,43.29,43.36,43.29,43.33,30705.0,43.29,43.36,43.29,43.33,30705.0
2022-11-21 15:40:00,43.33,43.34,43.26,43.31,32743.0,43.33,43.34,43.26,43.31,32743.0
2022-11-21 15:45:00,43.31,43.35,43.29,43.33,51370.0,43.31,43.35,43.29,43.33,51370.0
2022-11-21 15:50:00,43.33,43.46,43.33,43.39,93393.0,43.33,43.46,43.33,43.39,93393.0
2022-11-21 15:55:00,43.4,43.45,43.36,43.43,189575.0,43.4,43.45,43.36,43.43,189575.0
2022-11-22 09:30:00,43.56,43.62,42.83,42.87,117467.0,43.56,43.62,42.83,42.87,117467.0
2022-11-22 09:35:00,42.88,43.06,42.83,42.9,63236.0,42.88,43.06,42.83,42.9,63236.0
2022-11-22 09:40:00,42.91,43.09,42.87,43.06,58657.0,42.91,43.09,42.87,43.06,58657.0
2022-11-22 09:45:00,43.05,43.27,43.03,43.22,57143.0,43.05,43.27,43.03,43.22,57143.0
2022-11-22 09:50:00,43.21,43.44,43.18,43.39,40258.0,43.21,43.44,43.18,43.39,40258.0
2022-11-22 09:55:00,43.4,43.57,43.35,43.52,49448.0,43.4,43.57,43.35,43.52,49448.0
2022-11-22 10:00:00,43.52,43.64,43.52,43.57,54598.0,43.52,43.64,43.52,43.57,54598.0
2022-11-22 10:05:00,43.56,43.75,43.56,43.63,61936.0,43.56,43.75,43.56,43.63,61936.0
2022-11-22 10:10:00,43.65,43.8,43.62,43.8,36771.0,43.65,43.8,43.62,43.8,36771.0
2022-11-22 10:15:00,43.81,43.84,43.68,43.77,26361.0,43.81,43.84,43.68,43.77,26361.0
2022-11-22 10:20:00,43.77,43.82,43.72,43.75,27413.0,43.77,43.82,43.72,43.75,27413.0
2022-11-22 10:25:00,43.76,43.85,43.7,43.82,28238.0,43.76,43.85,43.7,43.82,28238.0
2022-11-22 10:30:00,43.82,43.91,43.73,43.74,45321.0,43.82,43.91,43.73,43.74,45321.0
2022-11-22 10:35:00,43.75,43.8,43.73,43.76,28277.0,43.75,43.8,43.73,43.76,28277.0
2022-11-22 10:40:00,43.75,43.76,43.67,43.74,71844.0,43.75,43.76,43.67,43.74,71844.0
2022-11-22 10:45:00,43.76,43.79,43.72,43.77,13539.0,43.76,43.79,43.72,43.77,13539.0
2022-11-22 10:50:00,43.78,43.8,43.68,43.69,18385.0,43.78,43.8,43.68,43.69,18385.0
2022-11-22 10:55:00,43.7,43.77,43.65,43.65,21286.0,43.7,43.77,43.65,43.65,21286.0
2022-11-22 11:00:00,43.66,43.67,43.56,43.59,24567.0,43.66,43.67,43.56,43.59,24567.0
2022-11-22 11:05:00,43.61,43.65,43.59,43.6,13416.0,43.61,43.65,43.59,43.6,13416.0
2022-11-22 11:10:00,43.61,43.64,43.57,43.58,17163.0,43.61,43.64,43.57,43.58,17163.0
2022-11-22 11:15:00,43.58,43.71,43.57,43.71,25735.0,43.58,43.71,43.57,43.71,25735.0
2022-11-22 11:20:00,43.7,43.71,43.61,43.67,10989.0,43.7,43.71,43.61,43.67,10989.0
2022-11-22 11:25:00,43.68,43.79,43.68,43.71,38020.0,43.68,43.79,43.68,43.71,38020.0
2022-11-22 11:30:00,43.7,43.74,43.57,43.63,32539.0,43.7,43.74,43.57,43.63,32539.0
2022-11-22 11:35:00,43.63,43.7,43.61,43.69,9083.0,43.63,43.7,43.61,43.69,9083.0
2022-11-22 11:40:00,43.69,43.75,43.64,43.66,9401.0,43.69,43.75,43.64,43.66,9401.0
2022-11-22 11:45:00,43.66,43.69,43.62,43.63,8424.0,43.66,43.69,43.62,43.63,8424.0
2022-11-22 11:50:00,43.62,43.63,43.55,43.63,13282.0,43.62,43.63,43.55,43.63,13282.0
2022-11-22 11:55:00,43.63,43.63,43.59,43.59,13994.0,43.63,43.63,43.59,43.59,13994.0
2022-11-22 12:00:00,43.6,43.66,43.6,43.65,11587.0,43.6,43.66,43.6,43.65,11587.0
2022-11-22 12:05:00,43.64,43.67,43.62,43.65,8880.0,43.64,43.67,43.62,43.65,8880.0
2022-11-22 12:10:00,43.66,43.69,43.6,43.61,8577.0,43.66,43.69,43.6,43.61,8577.0
2022-11-22 12:15:00,43.6,43.66,43.6,43.65,7305.0,43.6,43.66,43.6,43.65,7305.0
2022-11-22 12:20:00,43.65,43.67,43.5,43.5,16283.0,43.65,43.67,43.5,43.5,16283.0
2022-11-22 12:25:00,43.5,43.55,43.48,43.52,10100.0,43.5,43.55,43.48,43.52,10100.0
2022-11-22 12:30:00,43.53,43.56,43.51,43.52,9152.0,43.53,43.56,43.51,43.52,9152.0
2022-11-22 12:35:00,43.52,43.53,43.49,43.5,17604.0,43.52,43.53,43.49,43.5,17604.0
2022-11-22 12:40:00,43.5,43.52,43.46,43.51,14140.0,43.5,43.52,43.46,43.51,14140.0
2022-11-22 12:45:00,43.51,43.51,43.45,43.47,8851.0,43.51,43.51,43.45,43.47,8851.0
2022-11-22 12:50:00,43.47,43.51,43.43,43.43,15961.0,43.47,43.51,43.43,43.43,15961.0
2022-11-22 12:55:00,43.44,43.48,43.43,43.47,5793.0,43.44,43.48,43.43,43.47,5793.0
2022-11-22 13:00:00,43.47,43.5,43.44,43.49,11146.0,43.47,43.5,43.44,43.49,11146.0
2022-11-22 13:05:00,43.48,43.56,43.44,43.54,15814.0,43.48,43.56,43.44,43.54,15814.0
2022-11-22 13:10:00,43.55,43.58,43.52,43.52,10813.0,43.55,43.58,43.52,43.52,10813.0
2022-11-22 13:15:00,43.52,43.53,43.48,43.52,12952.0,43.52,43.53,43.48,43.52,12952.0
2022-11-22 13:20:00,43.53,43.55,43.52,43.53,10601.0,43.53,43.55,43.52,43.53,10601.0
2022-11-22 13:25:00,43.54,43.56,43.52,43.54,10602.0,43.54,43.56,43.52,43.54,10602.0
2022-11-22 13:30:00,43.54,43.55,43.51,43.51,31161.0,43.54,43.55,43.51,43.51,31161.0
2022-11-22 13:35:00,43.5,43.51,43.42,43.46,12238.0,43.5,43.51,43.42,43.46,12238.0
2022-11-22 13:40:00,43.46,43.47,43.45,43.47,13072.0,43.46,43.47,43.45,43.47,13072.0
2022-11-22 13:45:00,43.47,43.5,43.45,43.45,18327.0,43.47,43.5,43.45,43.45,18327.0
2022-11-22 13:50:00,43.47,43.54,43.46,43.52,18826.0,43.47,43.54,43.46,43.52,18826.0
2022-11-22 13:55:00,43.52,43.53,43.49,43.49,12204.0,43.52,43.53,43.49,43.49,12204.0
2022-11-22 14:00:00,43.49,43.54,43.49,43.51,10277.0,43.49,43.54,43.49,43.51,10277.0
2022-11-22 14:05:00,43.51,43.53,43.47,43.53,12630.0,43.51,43.53,43.47,43.53,12630.0
2022-11-22 14:10:00,43.54,43.54,43.46,43.46,12378.0,43.54,43.54,43.46,43.46,12378.0
2022-11-22 14:15:00,43.45,43.52,43.45,43.52,13391.0,43.45,43.52,43.45,43.52,13391.0
2022-11-22 14:20:00,43.52,43.52,43.48,43.49,21602.0,43.52,43.52,43.48,43.49,21602.0
2022-11-22 14:25:00,43.48,43.5,43.45,43.5,18335.0,43.48,43.5,43.45,43.5,18335.0
2022-11-22 14:30:00,43.5,43.5,43.43,43.44,10983.0,43.5,43.5,43.43,43.44,10983.0
2022-11-22 14:35:00,43.44,43.47,43.43,43.46,17230.0,43.44,43.47,43.43,43.46,17230.0
2022-11-22 14:40:00,43.45,43.47,43.42,43.43,15328.0,43.45,43.47,43.42,43.43,15328.0
2022-11-22 14:45:00,43.43,43.47,43.42,43.45,8107.0,43.43,43.47,43.42,43.45,8107.0
2022-11-22 14:50:00,43.44,43.44,43.39,43.41,19589.0,43.44,43.44,43.39,43.41,19589.0
2022-11-22 14:55:00,43.41,43.45,43.4,43.43,9893.0,43.41,43.45,43.4,43.43,9893.0
2022-11-22 15:00:00,43.43,43.52,43.42,43.5,16886.0,43.43,43.52,43.42,43.5,16886.0
2022-11-22 15:05:00,43.5,43.5,43.46,43.49,35421.0,43.5,43.5,43.46,43.49,35421.0
2022-11-22 15:10:00,43.48,43.49,43.46,43.48,13920.0,43.48,43.49,43.46,43.48,13920.0
2022-11-22 15:15:00,43.48,43.49,43.4,43.43,24729.0,43.48,43.49,43.4,43.43,24729.0
2022-11-22 15:20:00,43.43,43.46,43.4,43.41,35870.0,43.43,43.46,43.4,43.41,35870.0
2022-11-22 15:25:00,43.42,43.43,43.35,43.39,30729.0,43.42,43.43,43.35,43.39,30729.0
2022-11-22 15:30:00,43.38,43.42,43.36,43.37,24065.0,43.38,43.42,43.36,43.37,24065.0
2022-11-22 15:35:00,43.36,43.41,43.36,43.4,29066.0,43.36,43.41,43.36,43.4,29066.0
2022-11-22 15:40:00,43.39,43.39,43.32,43.35,40179.0,43.39,43.39,43.32,43.35,40179.0
2022-11-22 15:45:00,43.34,43.38,43.3,43.31,53542.0,43.34,43.38,43.3,43.31,53542.0
2022-11-22 15:50:00,43.32,43.43,43.31,43.39,105203.0,43.32,43.43,43.31,43.39,105203.0
2022-11-22 15:55:00,43.39,43.45,43.38,43.44,219869.0,43.39,43.45,43.38,43.44,219869.0
2022-11-23 09:30:00,43.53,43.64,43.29,43.4,72440.0,43.53,43.64,43.29,43.4,72440.0
2022-11-23 09:35:00,43.39,43.43,43.16,43.17,53014.0,43.39,43.43,43.16,43.17,53014.0
2022-11-23 09:40:00,43.18,43.33,43.16,43.26,54239.0,43.18,43.33,43.16,43.26,54239.0
2022-11-23 09:45:00,43.28,43.58,43.28,43.45,55170.0,43.28,43.58,43.28,43.45,55170.0
2022-11-23 09:50:00,43.44,43.49,43.37,43.44,29291.0,43.44,43.49,43.37,43.44,29291.0
2022-11-23 09:55:00,43.44,43.45,43.36,43.42,16717.0,43.44,43.45,43.36,43.42,16717.0
2022-11-23 10:00:00,43.42,43.57,43.42,43.55,34665.0,43.42,43.57,43.42,43.55,34665.0
2022-11-23 10:05:00,43.55,43.68,43.52,43.57,44901.0,43.55,43.68,43.52,43.57,44901.0
2022-11-23 10:10:00,43.58,43.74,43.55,43.7,76001.0,43.58,43.74,43.55,43.7,76001.0
2022-11-23 10:15:00,43.71,43.72,43.48,43.59,33246.0,43.71,43.72,43.48,43.59,33246.0
2022-11-23 10:20:00,43.59,43.67,43.56,43.67,40270.0,43.59,43.67,43.56,43.67,40270.0
2022-11-23 10:25:00,43.66,43.76,43.65,43.76,35780.0,43.66,43.76,43.65,43.76,35780.0
2022-11-23 10:30:00,43.77,43.98,43.77,43.97,100979.0,43.77,43.98,43.77,43.97,100979.0
2022-11-23 10:35:00,43.97,44.02,43.88,43.89,56348.0,43.97,44.02,43.88,43.89,56348.0
2022-11-23 10:40:00,43.9,43.97,43.88,43.9,51409.0,43.9,43.97,43.88,43.9,51409.0
2022-11-23 10:45:00,43.91,43.97,43.85,43.96,36937.0,43.91,43.97,43.85,43.96,36937.0
2022-11-23 10:50:00,43.96,43.97,43.89,43.95,38237.0,43.96,43.97,43.89,43.95,38237.0
2022-11-23 10:55:00,43.94,43.97,43.89,43.91,46789.0,43.94,43.97,43.89,43.91,46789.0
2022-11-23 11:00:00,43.92,43.97,43.89,43.96,54341.0,43.92,43.97,43.89,43.96,54341.0
2022-11-23 11:05:00,43.96,43.97,43.82,43.88,24095.0,43.96,43.97,43.82,43.88,24095.0
2022-11-23 11:10:00,43.88,43.9,43.84,43.86,15123.0,43.88,43.9,43.84,43.86,15123.0
2022-11-23 11:15:00,43.87,43.9,43.79,43.8,17716.0,43.87,43.9,43.79,43.8,17716.0
2022-11-23 11:20:00,43.81,43.86,43.78,43.79,20571.0,43.81,43.86,43.78,43.79,20571.0
2022-11-23 11:25:00,43.79,43.9,43.78,43.79,37791.0,43.79,43.9,43.78,43.79,37791.0
2022-11-23 11:30:00,43.8,43.83,43.76,43.82,21079.0,43.8,43.83,43.76,43.82,21079.0
2022-11-23 11:35:00,43.82,43.82,43.73,43.8,22754.0,43.82,43.82,43.73,43.8,22754.0
2022-11-23 11:40:00,43.8,43.82,43.76,43.82,8849.0,43.8,43.82,43.76,43.82,8849.0
2022-11-23 11:45:00,43.82,43.82,43.68,43.7,25046.0,43.82,43.82,43.68,43.7,25046.0
2022-11-23 11:50:00,43.68,43.76,43.67,43.67,56057.0,43.68,43.76,43.67,43.67,56057.0
2022-11-23 11:55:00,43.66,43.71,43.6,43.71,21074.0,43.66,43.71,43.6,43.71,21074.0
2022-11-23 12:00:00,43.7,43.73,43.65,43.71,31414.0,43.7,43.73,43.65,43.71,31414.0
2022-11-23 12:05:00,43.7,43.74,43.68,43.7,30215.0,43.7,43.74,43.68,43.7,30215.0
2022-11-23 12:10:00,43.69,43.78,43.65,43.77,26703.0,43.69,43.78,43.65,43.77,26703.0
2022-11-23 12:15:00,43.77,43.8,43.74,43.79,12465.0,43.77,43.8,43.74,43.79,12465.0
2022-11-23 12:20:00,43.77,43.8,43.75,43.76,19117.0,43.77,43.8,43.75,43.76,19117.0
2022-11-23 12:25:00,43.75,43.76,43.68,43.7,13388.0,43.75,43.76,43.68,43.7,13388.0
2022-11-23 12:30:00,43.7,43.73,43.63,43.7,46704.0,43.7,43.73,43.63,43.7,46704.0
2022-11-23 12:35:00,43.7,43.72,43.65,43.68,20813.0,43.7,43.72,43.65,43.68,20813.0
2022-11-23 12:40:00,43.67,43.68,43.58,43.63,21602.0,43.67,43.68,43.58,43.63,21602.0
2022-11-23 12:45:00,43.63,43.65,43.6,43.62,9709.0,43.63,43.65,43.6,43.62,9709.0
2022-11-23 12:50:00,43.63,43.64,43.54,43.55,20741.0,43.63,43.64,43.54,43.55,20741.0
2022-11-23 12:55:00,43.55,43.56,43.47,43.5,19956.0,43.55,43.56,43.47,43.5,19956.0
2022-11-23 13:00:00,43.5,43.55,43.45,43.54,23785.0,43.5,43.55,43.45,43.54,23785.0
2022-11-23 13:05:00,43.54,43.55,43.5,43.55,15091.0,43.54,43.55,43.5,43.55,15091.0
2022-11-23 13:10:00,43.55,43.55,43.49,43.52,14216.0,43.55,43.55,43.49,43.52,14216.0
2022-11-23 13:15:00,43.52,43.53,43.5,43.52,13575.0,43.52,43.53,43.5,43.52,13575.0
2022-11-23 13:20:00,43.51,43.55,43.48,43.48,14177.0,43.51,43.55,43.48,43.48,14177.0
2022-11-23 13:25:00,43.48,43.58,43.47,43.58,23184.0,43.48,43.58,43.47,43.58,23184.0
2022-11-23 13:30:00,43.58,43.6,43.55,43.59,50292.0,43.58,43.6,43.55,43.59,50292.0
2022-11-23 13:35:00,43.6,43.61,43.55,43.56,13274.0,43.6,43.61,43.55,43.56,13274.0
2022-11-23 13:40:00,43.57,43.58,43.54,43.55,20506.0,43.57,43.58,43.54,43.55,20506.0
2022-11-23 13:45:00,43.55,43.63,43.54,43.62,15438.0,43.55,43.63,43.54,43.62,15438.0
2022-11-23 13:50:00,43.62,43.62,43.49,43.51,11430.0,43.62,43.62,43.49,43.51,11430.0
2022-11-23 13:55:00,43.51,43.54,43.48,43.54,15080.0,43.51,43.54,43.48,43.54,15080.0
2022-11-23 14:00:00,43.54,43.77,43.45,43.75,67488.0,43.54,43.77,43.45,43.75,67488.0
2022-11-23 14:05:00,43.75,43.77,43.66,43.7,28235.0,43.75,43.77,43.66,43.7,28235.0
2022-11-23 14:10:00,43.73,43.77,43.64,43.76,23418.0,43.73,43.77,43.64,43.76,23418.0
2022-11-23 14:15:00,43.75,43.79,43.73,43.76,21524.0,43.75,43.79,43.73,43.76,21524.0
2022-11-23 14:20:00,43.77,43.85,43.76,43.84,44946.0,43.77,43.85,43.76,43.84,44946.0
2022-11-23 14:25:00,43.84,43.9,43.78,43.79,32675.0,43.84,43.9,43.78,43.79,32675.0
2022-11-23 14:30:00,43.79,43.79,43.71,43.73,25531.0,43.79,43.79,43.71,43.73,25531.0
2022-11-23 14:35:00,43.72,43.72,43.64,43.65,17602.0,43.72,43.72,43.64,43.65,17602.0
2022-11-23 14:40:00,43.65,43.69,43.64,43.68,12184.0,43.65,43.69,43.64,43.68,12184.0
2022-11-23 14:45:00,43.68,43.71,43.63,43.71,15818.0,43.68,43.71,43.63,43.71,15818.0
2022-11-23 14:50:00,43.7,43.73,43.64,43.64,18892.0,43.7,43.73,43.64,43.64,18892.0
2022-11-23 14:55:00,43.65,43.69,43.63,43.64,12980.0,43.65,43.69,43.63,43.64,12980.0
2022-11-23 15:00:00,43.65,43.7,43.62,43.67,11364.0,43.65,43.7,43.62,43.67,11364.0
2022-11-23 15:05:00,43.66,43.73,43.66,43.73,13939.0,43.66,43.73,43.66,43.73,13939.0
2022-11-23 15:10:00,43.72,43.76,43.7,43.76,21476.0,43.72,43.76,43.7,43.76,21476.0
2022-11-23 15:15:00,43.76,43.83,43.75,43.81,27471.0,43.76,43.83,43.75,43.81,27471.0
2022-11-23 15:20:00,43.81,43.81,43.75,43.8,12093.0,43.81,43.81,43.75,43.8,12093.0
2022-11-23 15:25:00,43.8,43.8,43.75,43.79,15224.0,43.8,43.8,43.75,43.79,15224.0
2022-11-23 15:30:00,43.79,43.79,43.71,43.75,29679.0,43.79,43.79,43.71,43.75,29679.0
2022-11-23 15:35:00,43.75,43.79,43.72,43.79,44146.0,43.75,43.79,43.72,43.79,44146.0
2022-11-23 15:40:00,43.79,43.79,43.74,43.79,36467.0,43.79,43.79,43.74,43.79,36467.0
2022-11-23 15:45:00,43.79,43.79,43.73,43.75,59484.0,43.79,43.79,43.73,43.75,59484.0
2022-11-23 15:50:00,43.75,43.83,43.75,43.81,92618.0,43.75,43.83,43.75,43.81,92618.0
2022-11-23 15:55:00,43.8,43.81,43.68,43.7,289136.0,43.8,43.81,43.68,43.7,289136.0
2022-11-25 09:30:00,43.6,43.91,43.54,43.89,94798.0,43.6,43.91,43.54,43.89,94798.0
2022-11-25 09:35:00,43.89,44.04,43.84,43.93,83221.0,43.89,44.04,43.84,43.93,83221.0
2022-11-25 09:40:00,43.93,44.0,43.9,43.98,36925.0,43.93,44.0,43.9,43.98,36925.0
2022-11-25 09:45:00,44.0,44.02,43.86,43.94,57588.0,44.0,44.02,43.86,43.94,57588.0
2022-11-25 09:50:00,43.94,43.99,43.88,43.98,38035.0,43.94,43.99,43.88,43.98,38035.0
2022-11-25 09:55:00,44.0,44.01,43.9,43.94,30149.0,44.0,44.01,43.9,43.94,30149.0
2022-11-25 10:00:00,43.95,44.05,43.93,44.04,71884.0,43.95,44.05,43.93,44.04,71884.0
2022-11-25 10:05:00,44.04,44.13,44.0,44.12,37127.0,44.04,44.13,44.0,44.12,37127.0
2022-11-25 10:10:00,44.12,44.13,44.02,44.03,21460.0,44.12,44.13,44.02,44.03,21460.0
2022-11-25 10:15:00,44.06,44.14,44.01,44.13,46784.0,44.06,44.14,44.01,44.13,46784.0
2022-11-25 10:20:00,44.13,44.16,44.06,44.14,32136.0,44.13,44.16,44.06,44.14,32136.0
2022-11-25 10:25:00,44.13,44.23,44.12,44.2,42064.0,44.13,44.23,44.12,44.2,42064.0
2022-11-25 10:30:00,44.2,44.34,44.18,44.33,57647.0,44.2,44.34,44.18,44.33,57647.0
2022-11-25 10:35:00,44.32,44.37,44.26,44.28,42075.0,44.32,44.37,44.26,44.28,42075.0
2022-11-25 10:40:00,44.28,44.39,44.27,44.34,58229.0,44.28,44.39,44.27,44.34,58229.0
2022-11-25 10:45:00,44.34,44.48,44.32,44.45,68538.0,44.34,44.48,44.32,44.45,68538.0
2022-11-25 10:50:00,44.45,44.46,44.4,44.45,22985.0,44.45,44.46,44.4,44.45,22985.0
2022-11-25 10:55:00,44.46,44.47,44.38,44.43,32000.0,44.46,44.47,44.38,44.43,32000.0
2022-11-25 11:00:00,44.43,44.49,44.42,44.46,24604.0,44.43,44.49,44.42,44.46,24604.0
2022-11-25 11:05:00,44.46,44.52,44.45,44.51,36222.0,44.46,44.52,44.45,44.51,36222.0
2022-11-25 11:10:00,44.51,44.51,44.43,44.5,49012.0,44.51,44.51,44.43,44.5,49012.0
2022-11-25 11:15:00,44.5,44.55,44.47,44.51,66163.0,44.5,44.55,44.47,44.51,66163.0
2022-11-25 11:20:00,44.5,44.57,44.47,44.51,132060.0,44.5,44.57,44.47,44.51,132060.0
2022-11-25 11:25:00,44.53,44.58,44.49,44.5,48765.0,44.53,44.58,44.49,44.5,48765.0
2022-11-25 11:30:00,44.52,44.58,44.47,44.57,43544.0,44.52,44.58,44.47,44.57,43544.0
2022-11-25 11:35:00,44.58,44.6,44.52,44.57,44261.0,44.58,44.6,44.52,44.57,44261.0
2022-11-25 11:40:00,44.57,44.59,44.54,44.56,17598.0,44.57,44.59,44.54,44.56,17598.0
2022-11-25 11:45:00,44.57,44.59,44.49,44.51,22460.0,44.57,44.59,44.49,44.51,22460.0
2022-11-25 11:50:00,44.53,44.55,44.48,44.49,21956.0,44.53,44.55,44.48,44.49,21956.0
2022-11-25 11:55:00,44.48,44.5,44.46,44.48,20803.0,44.48,44.5,44.46,44.48,20803.0
2022-11-25 12:00:00,44.47,44.5,44.45,44.48,12647.0,44.47,44.5,44.45,44.48,12647.0
2022-11-25 12:05:00,44.47,44.51,44.44,44.45,28360.0,44.47,44.51,44.44,44.45,28360.0
2022-11-25 12:10:00,44.46,44.49,44.41,44.41,19045.0,44.46,44.49,44.41,44.41,19045.0
2022-11-25 12:15:00,44.41,44.47,44.41,44.45,18352.0,44.41,44.47,44.41,44.45,18352.0
2022-11-25 12:20:00,44.46,44.48,44.44,44.46,7631.0,44.46,44.48,44.44,44.46,7631.0
2022-11-25 12:25:00,44.46,44.47,44.42,44.46,14052.0,44.46,44.47,44.42,44.46,14052.0
2022-11-25 12:30:00,44.46,44.46,44.34,44.35,30343.0,44.46,44.46,44.34,44.35,30343.0
2022-11-25 12:35:00,44.35,44.39,44.3,44.39,52088.0,44.35,44.39,44.3,44.39,52088.0
2022-11-25 12:40:00,44.39,44.4,44.32,44.33,31702.0,44.39,44.4,44.32,44.33,31702.0
2022-11-25 12:45:00,44.33,44.33,44.21,44.22,58252.0,44.33,44.33,44.21,44.22,58252.0
2022-11-25 12:50:00,44.22,44.29,44.2,44.29,70302.0,44.22,44.29,44.2,44.29,70302.0
2022-11-25 12:55:00,44.3,44.42,44.26,44.4,145394.0,44.3,44.42,44.26,44.4,145394.0
2022-11-28 09:30:00,43.93,43.96,43.6,43.84,198625.0,43.93,43.96,43.6,43.84,198625.0
2022-11-28 09:35:00,43.79,43.88,43.73,43.82,59678.0,43.79,43.88,43.73,43.82,59678.0
2022-11-28 09:40:00,43.8,43.94,43.68,43.7,69403.0,43.8,43.94,43.68,43.7,69403.0
2022-11-28 09:45:00,43.7,43.82,43.66,43.75,73931.0,43.7,43.82,43.66,43.75,73931.0
2022-11-28 09:50:00,43.76,43.77,43.57,43.62,79642.0,43.76,43.77,43.57,43.62,79642.0
2022-11-28 09:55:00,43.63,43.65,43.39,43.44,127033.0,43.63,43.65,43.39,43.44,127033.0
2022-11-28 10:00:00,43.44,43.66,43.42,43.61,70937.0,43.44,43.66,43.42,43.61,70937.0
2022-11-28 10:05:00,43.62,43.72,43.54,43.71,52205.0,43.62,43.72,43.54,43.71,52205.0
2022-11-28 10:10:00,43.72,43.74,43.6,43.6,45373.0,43.72,43.74,43.6,43.6,45373.0
2022-11-28 10:15:00,43.61,43.83,43.6,43.83,46822.0,43.61,43.83,43.6,43.83,46822.0
2022-11-28 10:20:00,43.82,43.87,43.66,43.73,60737.0,43.82,43.87,43.66,43.73,60737.0
2022-11-28 10:25:00,43.75,43.76,43.64,43.71,37439.0,43.75,43.76,43.64,43.71,37439.0
2022-11-28 10:30:00,43.72,43.78,43.64,43.71,43518.0,43.72,43.78,43.64,43.71,43518.0
2022-11-28 10:35:00,43.72,43.8,43.72,43.77,82549.0,43.72,43.8,43.72,43.77,82549.0
2022-11-28 10:40:00,43.79,43.86,43.77,43.82,41044.0,43.79,43.86,43.77,43.82,41044.0
2022-11-28 10:45:00,43.82,43.9,43.8,43.9,33957.0,43.82,43.9,43.8,43.9,33957.0
2022-11-28 10:50:00,43.89,43.89,43.73,43.76,75811.0,43.89,43.89,43.73,43.76,75811.0
2022-11-28 10:55:00,43.76,43.79,43.62,43.65,28768.0,43.76,43.79,43.62,43.65,28768.0
2022-11-28 11:00:00,43.65,43.72,43.63,43.68,15747.0,43.65,43.72,43.63,43.68,15747.0
2022-11-28 11:05:00,43.68,43.71,43.62,43.67,27220.0,43.68,43.71,43.62,43.67,27220.0
2022-11-28 11:10:00,43.68,43.68,43.57,43.67,34361.0,43.68,43.68,43.57,43.67,34361.0
2022-11-28 11:15:00,43.67,43.68,43.6,43.62,21544.0,43.67,43.68,43.6,43.62,21544.0
2022-11-28 11:20:00,43.62,43.64,43.58,43.64,33912.0,43.62,43.64,43.58,43.64,33912.0
2022-11-28 11:25:00,43.63,43.64,43.6,43.62,27573.0,43.63,43.64,43.6,43.62,27573.0
2022-11-28 11:30:00,43.63,43.72,43.63,43.68,27485.0,43.63,43.72,43.63,43.68,27485.0
2022-11-28 11:35:00,43.69,43.74,43.67,43.68,30736.0,43.69,43.74,43.67,43.68,30736.0
2022-11-28 11:40:00,43.68,43.68,43.57,43.58,18742.0,43.68,43.68,43.57,43.58,18742.0
2022-11-28 11:45:00,43.58,43.61,43.56,43.59,17200.0,43.58,43.61,43.56,43.59,17200.0
2022-11-28 11:50:00,43.59,43.62,43.57,43.6,20169.0,43.59,43.62,43.57,43.6,20169.0
2022-11-28 11:55:00,43.6,43.68,43.6,43.66,24847.0,43.6,43.68,43.6,43.66,24847.0
2022-11-28 12:00:00,43.66,43.7,43.48,43.56,40315.0,43.66,43.7,43.48,43.56,40315.0
2022-11-28 12:05:00,43.57,43.68,43.51,43.52,40976.0,43.57,43.68,43.51,43.52,40976.0
2022-11-28 12:10:00,43.51,43.53,43.47,43.47,15805.0,43.51,43.53,43.47,43.47,15805.0
2022-11-28 12:15:00,43.47,43.53,43.46,43.49,15197.0,43.47,43.53,43.46,43.49,15197.0
2022-11-28 12:20:00,43.49,43.51,43.46,43.47,20323.0,43.49,43.51,43.46,43.47,20323.0
2022-11-28 12:25:00,43.47,43.51,43.44,43.5,9890.0,43.47,43.51,43.44,43.5,9890.0
2022-11-28 12:30:00,43.51,43.6,43.5,43.58,14038.0,43.51,43.6,43.5,43.58,14038.0
2022-11-28 12:35:00,43.58,43.64,43.57,43.57,17876.0,43.58,43.64,43.57,43.57,17876.0
2022-11-28 12:40:00,43.58,43.65,43.57,43.64,8714.0,43.58,43.65,43.57,43.64,8714.0
2022-11-28 12:45:00,43.64,43.65,43.57,43.63,23779.0,43.64,43.65,43.57,43.63,23779.0
2022-11-28 12:50:00,43.64,43.65,43.46,43.46,29617.0,43.64,43.65,43.46,43.46,29617.0
2022-11-28 12:55:00,43.47,43.5,43.45,43.47,17356.0,43.47,43.5,43.45,43.47,17356.0
2022-11-28 13:00:00,43.47,43.51,43.46,43.49,20753.0,43.47,43.51,43.46,43.49,20753.0
2022-11-28 13:05:00,43.48,43.51,43.45,43.46,21339.0,43.48,43.51,43.45,43.46,21339.0
2022-11-28 13:10:00,43.47,43.54,43.46,43.53,15634.0,43.47,43.54,43.46,43.53,15634.0
2022-11-28 13:15:00,43.53,43.54,43.5,43.51,12605.0,43.53,43.54,43.5,43.51,12605.0
2022-11-28 13:20:00,43.51,43.55,43.5,43.54,13650.0,43.51,43.55,43.5,43.54,13650.0
2022-11-28 13:25:00,43.54,43.55,43.48,43.5,15238.0,43.54,43.55,43.48,43.5,15238.0
2022-11-28 13:30:00,43.5,43.51,43.44,43.45,14693.0,43.5,43.51,43.44,43.45,14693.0
2022-11-28 13:35:00,43.46,43.51,43.43,43.51,16825.0,43.46,43.51,43.43,43.51,16825.0
2022-11-28 13:40:00,43.54,43.55,43.47,43.48,11580.0,43.54,43.55,43.47,43.48,11580.0
2022-11-28 13:45:00,43.48,43.52,43.44,43.44,9998.0,43.48,43.52,43.44,43.44,9998.0
2022-11-28 13:50:00,43.46,43.47,43.42,43.45,12206.0,43.46,43.47,43.42,43.45,12206.0
2022-11-28 13:55:00,43.44,43.44,43.36,43.38,29064.0,43.44,43.44,43.36,43.38,29064.0
2022-11-28 14:00:00,43.38,43.39,43.35,43.37,17124.0,43.38,43.39,43.35,43.37,17124.0
2022-11-28 14:05:00,43.38,43.4,43.35,43.37,9324.0,43.38,43.4,43.35,43.37,9324.0
2022-11-28 14:10:00,43.37,43.42,43.37,43.4,15466.0,43.37,43.42,43.37,43.4,15466.0
2022-11-28 14:15:00,43.41,43.41,43.35,43.37,16644.0,43.41,43.41,43.35,43.37,16644.0
2022-11-28 14:20:00,43.38,43.38,43.32,43.34,13708.0,43.38,43.38,43.32,43.34,13708.0
2022-11-28 14:25:00,43.33,43.36,43.31,43.34,11473.0,43.33,43.36,43.31,43.34,11473.0
2022-11-28 14:30:00,43.34,43.37,43.33,43.33,11100.0,43.34,43.37,43.33,43.33,11100.0
2022-11-28 14:35:00,43.34,43.38,43.34,43.37,5464.0,43.34,43.38,43.34,43.37,5464.0
2022-11-28 14:40:00,43.37,43.37,43.29,43.3,21913.0,43.37,43.37,43.29,43.3,21913.0
2022-11-28 14:45:00,43.29,43.33,43.29,43.32,21101.0,43.29,43.33,43.29,43.32,21101.0
2022-11-28 14:50:00,43.31,43.32,43.28,43.32,12638.0,43.31,43.32,43.28,43.32,12638.0
2022-11-28 14:55:00,43.32,43.33,43.26,43.27,14882.0,43.32,43.33,43.26,43.27,14882.0
2022-11-28 15:00:00,43.27,43.31,43.25,43.28,18212.0,43.27,43.31,43.25,43.28,18212.0
2022-11-28 15:05:00,43.28,43.29,43.2,43.21,25265.0,43.28,43.29,43.2,43.21,25265.0
2022-11-28 15:10:00,43.22,43.24,43.16,43.19,45775.0,43.22,43.24,43.16,43.19,45775.0
2022-11-28 15:15:00,43.2,43.29,43.15,43.29,51998.0,43.2,43.29,43.15,43.29,51998.0
2022-11-28 15:20:00,43.29,43.3,43.21,43.25,63769.0,43.29,43.3,43.21,43.25,63769.0
2022-11-28 15:25:00,43.25,43.25,43.17,43.18,56455.0,43.25,43.25,43.17,43.18,56455.0
2022-11-28 15:30:00,43.18,43.18,43.12,43.15,39453.0,43.18,43.18,43.12,43.15,39453.0
2022-11-28 15:35:00,43.15,43.2,43.13,43.16,41821.0,43.15,43.2,43.13,43.16,41821.0
2022-11-28 15:40:00,43.16,43.21,43.14,43.18,47244.0,43.16,43.21,43.14,43.18,47244.0
2022-11-28 15:45:00,43.18,43.19,43.07,43.07,62060.0,43.18,43.19,43.07,43.07,62060.0
2022-11-28 15:50:00,43.07,43.14,43.0,43.03,259574.0,43.07,43.14,43.0,43.03,259574.0
2022-11-28 15:55:00,43.02,43.16,42.99,43.01,722828.0,43.02,43.16,42.99,43.01,722828.0
2022-11-29 09:30:00,42.98,43.34,42.98,43.28,112135.0,42.98,43.34,42.98,43.28,112135.0
2022-11-29 09:35:00,43.3,43.33,43.11,43.16,45284.0,43.3,43.33,43.11,43.16,45284.0
2022-11-29 09:40:00,43.15,43.25,43.03,43.1,29552.0,43.15,43.25,43.03,43.1,29552.0
2022-11-29 09:45:00,43.08,43.18,43.05,43.12,35799.0,43.08,43.18,43.05,43.12,35799.0
2022-11-29 09:50:00,43.12,43.3,43.1,43.21,45963.0,43.12,43.3,43.1,43.21,45963.0
2022-11-29 09:55:00,43.21,43.3,43.14,43.29,32932.0,43.21,43.3,43.14,43.29,32932.0
2022-11-29 10:00:00,43.29,43.29,43.15,43.25,22652.0,43.29,43.29,43.15,43.25,22652.0
2022-11-29 10:05:00,43.26,43.27,43.19,43.2,27414.0,43.26,43.27,43.19,43.2,27414.0
2022-11-29 10:10:00,43.21,43.23,43.12,43.14,27570.0,43.21,43.23,43.12,43.14,27570.0
2022-11-29 10:15:00,43.14,43.22,43.13,43.18,28065.0,43.14,43.22,43.13,43.18,28065.0
2022-11-29 10:20:00,43.19,43.25,43.16,43.23,16994.0,43.19,43.25,43.16,43.23,16994.0
2022-11-29 10:25:00,43.23,43.36,43.21,43.35,48743.0,43.23,43.36,43.21,43.35,48743.0
2022-11-29 10:30:00,43.35,43.41,43.3,43.3,68511.0,43.35,43.41,43.3,43.3,68511.0
2022-11-29 10:35:00,43.3,43.32,43.26,43.27,16075.0,43.3,43.32,43.26,43.27,16075.0
2022-11-29 10:40:00,43.28,43.31,43.23,43.26,23895.0,43.28,43.31,43.23,43.26,23895.0
2022-11-29 10:45:00,43.26,43.29,43.2,43.28,25335.0,43.26,43.29,43.2,43.28,25335.0
2022-11-29 10:50:00,43.26,43.28,43.14,43.24,34835.0,43.26,43.28,43.14,43.24,34835.0
2022-11-29 10:55:00,43.23,43.36,43.23,43.31,31611.0,43.23,43.36,43.23,43.31,31611.0
2022-11-29 11:00:00,43.31,43.36,43.22,43.24,20854.0,43.31,43.36,43.22,43.24,20854.0
2022-11-29 11:05:00,43.26,43.27,43.04,43.04,62653.0,43.26,43.27,43.04,43.04,62653.0
2022-11-29 11:10:00,43.04,43.11,43.04,43.09,19778.0,43.04,43.11,43.04,43.09,19778.0
2022-11-29 11:15:00,43.09,43.12,43.01,43.02,40798.0,43.09,43.12,43.01,43.02,40798.0
2022-11-29 11:20:00,43.01,43.07,42.96,43.05,26019.0,43.01,43.07,42.96,43.05,26019.0
2022-11-29 11:25:00,43.05,43.1,43.01,43.05,35545.0,43.05,43.1,43.01,43.05,35545.0
2022-11-29 11:30:00,43.05,43.1,43.04,43.09,18189.0,43.05,43.1,43.04,43.09,18189.0
2022-11-29 11:35:00,43.09,43.1,43.04,43.09,12870.0,43.09,43.1,43.04,43.09,12870.0
2022-11-29 11:40:00,43.09,43.09,43.01,43.05,16050.0,43.09,43.09,43.01,43.05,16050.0
2022-11-29 11:45:00,43.06,43.09,43.03,43.08,17056.0,43.06,43.09,43.03,43.08,17056.0
2022-11-29 11:50:00,43.09,43.2,43.08,43.2,10916.0,43.09,43.2,43.08,43.2,10916.0
2022-11-29 11:55:00,43.21,43.27,43.18,43.27,19629.0,43.21,43.27,43.18,43.27,19629.0
2022-11-29 12:00:00,43.27,43.3,43.23,43.28,23971.0,43.27,43.3,43.23,43.28,23971.0
2022-11-29 12:05:00,43.28,43.34,43.28,43.33,15929.0,43.28,43.34,43.28,43.33,15929.0
2022-11-29 12:10:00,43.34,43.34,43.29,43.33,29666.0,43.34,43.34,43.29,43.33,29666.0
2022-11-29 12:15:00,43.32,43.33,43.23,43.27,16857.0,43.32,43.33,43.23,43.27,16857.0
2022-11-29 12:20:00,43.28,43.29,43.22,43.25,21545.0,43.28,43.29,43.22,43.25,21545.0
2022-11-29 12:25:00,43.25,43.27,43.19,43.23,20913.0,43.25,43.27,43.19,43.23,20913.0
2022-11-29 12:30:00,43.23,43.26,43.22,43.25,8776.0,43.23,43.26,43.22,43.25,8776.0
2022-11-29 12:35:00,43.25,43.31,43.23,43.31,11024.0,43.25,43.31,43.23,43.31,11024.0
2022-11-29 12:40:00,43.32,43.33,43.3,43.3,15969.0,43.32,43.33,43.3,43.3,15969.0
2022-11-29 12:45:00,43.3,43.3,43.24,43.27,13988.0,43.3,43.3,43.24,43.27,13988.0
2022-11-29 12:50:00,43.27,43.34,43.26,43.33,8155.0,43.27,43.34,43.26,43.33,8155.0
2022-11-29 12:55:00,43.33,43.38,43.31,43.33,30030.0,43.33,43.38,43.31,43.33,30030.0
2022-11-29 13:00:00,43.34,43.36,43.28,43.33,17165.0,43.34,43.36,43.28,43.33,17165.0
2022-11-29 13:05:00,43.32,43.33,43.31,43.32,11853.0,43.32,43.33,43.31,43.32,11853.0
2022-11-29 13:10:00,43.33,43.39,43.31,43.37,19697.0,43.33,43.39,43.31,43.37,19697.0
2022-11-29 13:15:00,43.38,43.39,43.24,43.29,21572.0,43.38,43.39,43.24,43.29,21572.0
2022-11-29 13:20:00,43.27,43.31,43.26,43.31,11599.0,43.27,43.31,43.26,43.31,11599.0
2022-11-29 13:25:00,43.3,43.31,43.21,43.26,25170.0,43.3,43.31,43.21,43.26,25170.0
2022-11-29 13:30:00,43.26,43.32,43.26,43.31,8357.0,43.26,43.32,43.26,43.31,8357.0
2022-11-29 13:35:00,43.32,43.35,43.31,43.33,14769.0,43.32,43.35,43.31,43.33,14769.0
2022-11-29 13:40:00,43.34,43.4,43.32,43.4,22706.0,43.34,43.4,43.32,43.4,22706.0
2022-11-29 13:45:00,43.39,43.44,43.39,43.44,33012.0,43.39,43.44,43.39,43.44,33012.0
2022-11-29 13:50:00,43.44,43.46,43.41,43.43,31716.0,43.44,43.46,43.41,43.43,31716.0
2022-11-29 13:55:00,43.44,43.44,43.39,43.4,18606.0,43.44,43.44,43.39,43.4,18606.0
2022-11-29 14:00:00,43.41,43.52,43.41,43.51,41900.0,43.41,43.52,43.41,43.51,41900.0
2022-11-29 14:05:00,43.51,43.56,43.49,43.55,23358.0,43.51,43.56,43.49,43.55,23358.0
2022-11-29 14:10:00,43.55,43.66,43.54,43.65,45941.0,43.55,43.66,43.54,43.65,45941.0
2022-11-29 14:15:00,43.64,43.64,43.58,43.59,24654.0,43.64,43.64,43.58,43.59,24654.0
2022-11-29 14:20:00,43.59,43.61,43.56,43.57,24463.0,43.59,43.61,43.56,43.57,24463.0
2022-11-29 14:25:00,43.57,43.58,43.51,43.54,27224.0,43.57,43.58,43.51,43.54,27224.0
2022-11-29 14:30:00,43.54,43.57,43.5,43.57,22867.0,43.54,43.57,43.5,43.57,22867.0
2022-11-29 14:35:00,43.57,43.58,43.53,43.54,22014.0,43.57,43.58,43.53,43.54,22014.0
2022-11-29 14:40:00,43.54,43.57,43.53,43.57,23310.0,43.54,43.57,43.53,43.57,23310.0
2022-11-29 14:45:00,43.57,43.61,43.54,43.61,23059.0,43.57,43.61,43.54,43.61,23059.0
2022-11-29 14:50:00,43.61,43.64,43.6,43.62,23833.0,43.61,43.64,43.6,43.62,23833.0
2022-11-29 14:55:00,43.63,43.68,43.62,43.68,27685.0,43.63,43.68,43.62,43.68,27685.0
2022-11-29 15:00:00,43.68,43.72,43.67,43.69,51934.0,43.68,43.72,43.67,43.69,51934.0
2022-11-29 15:05:00,43.69,43.78,43.67,43.77,78216.0,43.69,43.78,43.67,43.77,78216.0
2022-11-29 15:10:00,43.76,43.77,43.7,43.73,19281.0,43.76,43.77,43.7,43.73,19281.0
2022-11-29 15:15:00,43.74,43.78,43.73,43.75,51444.0,43.74,43.78,43.73,43.75,51444.0
2022-11-29 15:20:00,43.75,43.81,43.73,43.76,58831.0,43.75,43.81,43.73,43.76,58831.0
2022-11-29 15:25:00,43.76,43.79,43.7,43.75,61366.0,43.76,43.79,43.7,43.75,61366.0
2022-11-29 15:30:00,43.76,43.82,43.7,43.8,101988.0,43.76,43.82,43.7,43.8,101988.0
2022-11-29 15:35:00,43.8,43.84,43.72,43.75,253588.0,43.8,43.84,43.72,43.75,253588.0
2022-11-29 15:40:00,43.75,43.8,43.67,43.71,108111.0,43.75,43.8,43.67,43.71,108111.0
2022-11-29 15:45:00,43.71,43.73,43.65,43.7,68623.0,43.71,43.73,43.65,43.7,68623.0
2022-11-29 15:50:00,43.7,43.74,43.66,43.69,119974.0,43.7,43.74,43.66,43.69,119974.0
2022-11-29 15:55:00,43.69,43.77,43.65,43.68,296243.0,43.69,43.77,43.65,43.68,296243.0
2022-11-30 09:30:00,43.66,43.87,43.54,43.76,84468.0,43.66,43.87,43.54,43.76,84468.0
2022-11-30 09:35:00,43.74,43.77,43.47,43.5,43045.0,43.74,43.77,43.47,43.5,43045.0
2022-11-30 09:40:00,43.5,43.53,43.37,43.48,56471.0,43.5,43.53,43.37,43.48,56471.0
2022-11-30 09:45:00,43.46,43.47,43.31,43.32,24640.0,43.46,43.47,43.31,43.32,24640.0
2022-11-30 09:50:00,43.32,43.39,43.2,43.2,38038.0,43.32,43.39,43.2,43.2,38038.0
2022-11-30 09:55:00,43.21,43.25,43.14,43.14,50553.0,43.21,43.25,43.14,43.14,50553.0
2022-11-30 10:00:00,43.13,43.34,43.08,43.31,76498.0,43.13,43.34,43.08,43.31,76498.0
2022-11-30 10:05:00,43.3,43.33,43.16,43.24,39480.0,43.3,43.33,43.16,43.24,39480.0
2022-11-30 10:10:00,43.25,43.39,43.24,43.39,38952.0,43.25,43.39,43.24,43.39,38952.0
2022-11-30 10:15:00,43.38,43.39,43.28,43.3,14788.0,43.38,43.39,43.28,43.3,14788.0
2022-11-30 10:20:00,43.3,43.31,43.22,43.28,16361.0,43.3,43.31,43.22,43.28,16361.0
2022-11-30 10:25:00,43.29,43.29,43.17,43.22,16978.0,43.29,43.29,43.17,43.22,16978.0
2022-11-30 10:30:00,43.22,43.26,43.15,43.23,31947.0,43.22,43.26,43.15,43.23,31947.0
2022-11-30 10:35:00,43.23,43.37,43.18,43.37,75485.0,43.23,43.37,43.18,43.37,75485.0
2022-11-30 10:40:00,43.37,43.45,43.37,43.42,30777.0,43.37,43.45,43.37,43.42,30777.0
2022-11-30 10:45:00,43.41,43.42,43.32,43.33,34736.0,43.41,43.42,43.32,43.33,34736.0
2022-11-30 10:50:00,43.32,43.34,43.25,43.31,21475.0,43.32,43.34,43.25,43.31,21475.0
2022-11-30 10:55:00,43.31,43.34,43.28,43.3,20356.0,43.31,43.34,43.28,43.3,20356.0
2022-11-30 11:00:00,43.31,43.38,43.27,43.27,11402.0,43.31,43.38,43.27,43.27,11402.0
2022-11-30 11:05:00,43.27,43.38,43.24,43.38,17651.0,43.27,43.38,43.24,43.38,17651.0
2022-11-30 11:10:00,43.37,43.47,43.37,43.46,25861.0,43.37,43.47,43.37,43.46,25861.0
2022-11-30 11:15:00,43.45,43.45,43.35,43.45,36174.0,43.45,43.45,43.35,43.45,36174.0
2022-11-30 11:20:00,43.46,43.56,43.42,43.52,31862.0,43.46,43.56,43.42,43.52,31862.0
2022-11-30 11:25:00,43.53,43.53,43.45,43.46,23146.0,43.53,43.53,43.45,43.46,23146.0
2022-11-30 11:30:00,43.47,43.52,43.42,43.49,26040.0,43.47,43.52,43.42,43.49,26040.0
2022-11-30 11:35:00,43.49,43.49,43.43,43.47,6628.0,43.49,43.49,43.43,43.47,6628.0
2022-11-30 11:40:00,43.48,43.54,43.48,43.51,7571.0,43.48,43.54,43.48,43.51,7571.0
2022-11-30 11:45:00,43.51,43.54,43.51,43.54,8010.0,43.51,43.54,43.51,43.54,8010.0
2022-11-30 11:50:00,43.53,43.53,43.44,43.46,11742.0,43.53,43.53,43.44,43.46,11742.0
2022-11-30 11:55:00,43.46,43.54,43.44,43.54,11514.0,43.46,43.54,43.44,43.54,11514.0
2022-11-30 12:00:00,43.54,43.62,43.53,43.61,45614.0,43.54,43.62,43.53,43.61,45614.0
2022-11-30 12:05:00,43.61,43.61,43.53,43.59,16347.0,43.61,43.61,43.53,43.59,16347.0
2022-11-30 12:10:00,43.59,43.6,43.51,43.52,12916.0,43.59,43.6,43.51,43.52,12916.0
2022-11-30 12:15:00,43.52,43.52,43.38,43.41,15700.0,43.52,43.52,43.38,43.41,15700.0
2022-11-30 12:20:00,43.4,43.43,43.33,43.42,33813.0,43.4,43.43,43.33,43.42,33813.0
2022-11-30 12:25:00,43.42,43.45,43.39,43.4,10613.0,43.42,43.45,43.39,43.4,10613.0
2022-11-30 12:30:00,43.4,43.51,43.4,43.5,47159.0,43.4,43.51,43.4,43.5,47159.0
2022-11-30 12:35:00,43.51,43.51,43.41,43.42,72861.0,43.51,43.51,43.41,43.42,72861.0
2022-11-30 12:40:00,43.41,43.53,43.39,43.51,11283.0,43.41,43.53,43.39,43.51,11283.0
2022-11-30 12:45:00,43.51,43.54,43.5,43.52,6763.0,43.51,43.54,43.5,43.52,6763.0
2022-11-30 12:50:00,43.53,43.57,43.46,43.47,34702.0,43.53,43.57,43.46,43.47,34702.0
2022-11-30 12:55:00,43.47,43.5,43.39,43.42,13192.0,43.47,43.5,43.39,43.42,13192.0
2022-11-30 13:00:00,43.41,43.44,43.4,43.43,25040.0,43.41,43.44,43.4,43.43,25040.0
2022-11-30 13:05:00,43.43,43.46,43.41,43.44,8375.0,43.43,43.46,43.41,43.44,8375.0
2022-11-30 13:10:00,43.44,43.45,43.36,43.37,6739.0,43.44,43.45,43.36,43.37,6739.0
2022-11-30 13:15:00,43.37,43.38,43.34,43.35,14265.0,43.37,43.38,43.34,43.35,14265.0
2022-11-30 13:20:00,43.35,43.39,43.35,43.38,4538.0,43.35,43.39,43.35,43.38,4538.0
2022-11-30 13:25:00,43.37,43.37,43.32,43.36,25060.0,43.37,43.37,43.32,43.36,25060.0
2022-11-30 13:30:00,43.36,43.67,43.29,43.55,127997.0,43.36,43.67,43.29,43.55,127997.0
2022-11-30 13:35:00,43.56,43.82,43.55,43.74,39878.0,43.56,43.82,43.55,43.74,39878.0
2022-11-30 13:40:00,43.75,43.81,43.67,43.72,36718.0,43.75,43.81,43.67,43.72,36718.0
2022-11-30 13:45:00,43.72,43.72,43.56,43.63,35908.0,43.72,43.72,43.56,43.63,35908.0
2022-11-30 13:50:00,43.63,43.66,43.56,43.66,15023.0,43.63,43.66,43.56,43.66,15023.0
2022-11-30 13:55:00,43.66,43.9,43.66,43.86,25176.0,43.66,43.9,43.66,43.86,25176.0
2022-11-30 14:00:00,43.87,44.04,43.86,43.99,92033.0,43.87,44.04,43.86,43.99,92033.0
2022-11-30 14:05:00,44.0,44.06,43.93,43.93,57870.0,44.0,44.06,43.93,43.93,57870.0
2022-11-30 14:10:00,43.92,44.0,43.88,43.95,27738.0,43.92,44.0,43.88,43.95,27738.0
2022-11-30 14:15:00,43.96,44.09,43.96,44.07,37960.0,43.96,44.09,43.96,44.07,37960.0
2022-11-30 14:20:00,44.07,44.1,43.97,43.97,57488.0,44.07,44.1,43.97,43.97,57488.0
2022-11-30 14:25:00,43.97,44.01,43.93,43.98,34145.0,43.97,44.01,43.93,43.98,34145.0
2022-11-30 14:30:00,43.95,43.98,43.86,43.92,47519.0,43.95,43.98,43.86,43.92,47519.0
2022-11-30 14:35:00,43.91,43.94,43.81,43.83,26688.0,43.91,43.94,43.81,43.83,26688.0
2022-11-30 14:40:00,43.83,43.87,43.74,43.75,47260.0,43.83,43.87,43.74,43.75,47260.0
2022-11-30 14:45:00,43.76,43.81,43.72,43.8,29581.0,43.76,43.81,43.72,43.8,29581.0
2022-11-30 14:50:00,43.81,43.9,43.79,43.82,66314.0,43.81,43.9,43.79,43.82,66314.0
2022-11-30 14:55:00,43.82,43.83,43.76,43.8,51688.0,43.82,43.83,43.76,43.8,51688.0
2022-11-30 15:00:00,43.8,43.93,43.77,43.93,61937.0,43.8,43.93,43.77,43.93,61937.0
2022-11-30 15:05:00,43.93,43.96,43.89,43.91,22386.0,43.93,43.96,43.89,43.91,22386.0
2022-11-30 15:10:00,43.89,43.92,43.88,43.9,24677.0,43.89,43.92,43.88,43.9,24677.0
2022-11-30 15:15:00,43.91,44.0,43.89,43.98,26998.0,43.91,44.0,43.89,43.98,26998.0
2022-11-30 15:20:00,43.97,44.01,43.95,43.98,61397.0,43.97,44.01,43.95,43.98,61397.0
2022-11-30 15:25:00,43.98,44.02,43.96,43.99,35363.0,43.98,44.02,43.96,43.99,35363.0
2022-11-30 15:30:00,43.98,44.1,43.96,44.09,56745.0,43.98,44.1,43.96,44.09,56745.0
2022-11-30 15:35:00,44.09,44.1,44.01,44.02,75817.0,44.09,44.1,44.01,44.02,75817.0
2022-11-30 15:40:00,44.01,44.02,43.98,44.01,44550.0,44.01,44.02,43.98,44.01,44550.0
2022-11-30 15:45:00,44.01,44.06,43.96,43.99,57639.0,44.01,44.06,43.96,43.99,57639.0
2022-11-30 15:50:00,44.0,44.14,43.99,44.12,208770.0,44.0,44.14,43.99,44.12,208770.0
2022-11-30 15:55:00,44.12,44.18,44.03,44.16,278741.0,44.12,44.18,44.03,44.16,278741.0
2022-12-01 09:30:00,44.3,44.63,44.19,44.38,142454.0,44.3,44.63,44.19,44.38,142454.0
2022-12-01 09:35:00,44.38,44.48,44.21,44.21,67748.0,44.38,44.48,44.21,44.21,67748.0
2022-12-01 09:40:00,44.19,44.25,44.13,44.17,75252.0,44.19,44.25,44.13,44.17,75252.0
2022-12-01 09:45:00,44.18,44.3,44.11,44.26,99251.0,44.18,44.3,44.11,44.26,99251.0
2022-12-01 09:50:00,44.25,44.31,44.18,44.3,83749.0,44.25,44.31,44.18,44.3,83749.0
2022-12-01 09:55:00,44.3,44.35,44.24,44.26,38213.0,44.3,44.35,44.24,44.26,38213.0
2022-12-01 10:00:00,44.24,44.37,44.17,44.2,53403.0,44.24,44.37,44.17,44.2,53403.0
2022-12-01 10:05:00,44.2,44.2,44.04,44.08,44389.0,44.2,44.2,44.04,44.08,44389.0
2022-12-01 10:10:00,44.07,44.08,43.79,43.84,73113.0,44.07,44.08,43.79,43.84,73113.0
2022-12-01 10:15:00,43.87,43.91,43.8,43.82,36532.0,43.87,43.91,43.8,43.82,36532.0
2022-12-01 10:20:00,43.81,43.84,43.72,43.74,43487.0,43.81,43.84,43.72,43.74,43487.0
2022-12-01 10:25:00,43.72,43.81,43.63,43.8,66091.0,43.72,43.81,43.63,43.8,66091.0
2022-12-01 10:30:00,43.79,43.81,43.7,43.74,81344.0,43.79,43.81,43.7,43.74,81344.0
2022-12-01 10:35:00,43.74,43.87,43.68,43.84,82497.0,43.74,43.87,43.68,43.84,82497.0
2022-12-01 10:40:00,43.83,43.95,43.8,43.94,45063.0,43.83,43.95,43.8,43.94,45063.0
2022-12-01 10:45:00,43.93,43.99,43.92,43.96,34589.0,43.93,43.99,43.92,43.96,34589.0
2022-12-01 10:50:00,43.94,44.1,43.92,44.04,66967.0,43.94,44.1,43.92,44.04,66967.0
2022-12-01 10:55:00,44.05,44.05,43.88,44.0,45133.0,44.05,44.05,43.88,44.0,45133.0
2022-12-01 11:00:00,44.02,44.03,43.9,43.96,33770.0,44.02,44.03,43.9,43.96,33770.0
2022-12-01 11:05:00,43.97,43.97,43.86,43.95,25582.0,43.97,43.97,43.86,43.95,25582.0
2022-12-01 11:10:00,43.93,43.95,43.83,43.87,24472.0,43.93,43.95,43.83,43.87,24472.0
2022-12-01 11:15:00,43.87,43.87,43.78,43.82,24894.0,43.87,43.87,43.78,43.82,24894.0
2022-12-01 11:20:00,43.83,43.91,43.82,43.86,31861.0,43.83,43.91,43.82,43.86,31861.0
2022-12-01 11:25:00,43.87,43.95,43.86,43.93,21463.0,43.87,43.95,43.86,43.93,21463.0
2022-12-01 11:30:00,43.94,44.01,43.93,44.01,13539.0,43.94,44.01,43.93,44.01,13539.0
2022-12-01 11:35:00,44.02,44.07,43.96,44.03,18049.0,44.02,44.07,43.96,44.03,18049.0
2022-12-01 11:40:00,44.04,44.06,43.96,43.97,24662.0,44.04,44.06,43.96,43.97,24662.0
2022-12-01 11:45:00,43.96,43.97,43.89,43.9,30109.0,43.96,43.97,43.89,43.9,30109.0
2022-12-01 11:50:00,43.9,43.93,43.83,43.86,32542.0,43.9,43.93,43.83,43.86,32542.0
2022-12-01 11:55:00,43.86,43.94,43.84,43.88,38831.0,43.86,43.94,43.84,43.88,38831.0
2022-12-01 12:00:00,43.88,43.95,43.87,43.92,23482.0,43.88,43.95,43.87,43.92,23482.0
2022-12-01 12:05:00,43.93,43.95,43.82,43.82,20679.0,43.93,43.95,43.82,43.82,20679.0
2022-12-01 12:10:00,43.81,43.92,43.81,43.91,15047.0,43.81,43.92,43.81,43.91,15047.0
2022-12-01 12:15:00,43.92,43.95,43.87,43.87,13665.0,43.92,43.95,43.87,43.87,13665.0
2022-12-01 12:20:00,43.88,43.97,43.88,43.96,17510.0,43.88,43.97,43.88,43.96,17510.0
2022-12-01 12:25:00,43.97,43.99,43.94,43.96,14256.0,43.97,43.99,43.94,43.96,14256.0
2022-12-01 12:30:00,43.95,44.02,43.94,43.98,34338.0,43.95,44.02,43.94,43.98,34338.0
2022-12-01 12:35:00,43.97,43.99,43.91,43.98,80257.0,43.97,43.99,43.91,43.98,80257.0
2022-12-01 12:40:00,43.98,43.99,43.86,43.87,63185.0,43.98,43.99,43.86,43.87,63185.0
2022-12-01 12:45:00,43.87,43.92,43.78,43.9,46469.0,43.87,43.92,43.78,43.9,46469.0
2022-12-01 12:50:00,43.91,43.95,43.88,43.88,18260.0,43.91,43.95,43.88,43.88,18260.0
2022-12-01 12:55:00,43.89,43.91,43.8,43.86,19433.0,43.89,43.91,43.8,43.86,19433.0
2022-12-01 13:00:00,43.86,43.89,43.84,43.87,16757.0,43.86,43.89,43.84,43.87,16757.0
2022-12-01 13:05:00,43.88,43.94,43.86,43.89,12873.0,43.88,43.94,43.86,43.89,12873.0
2022-12-01 13:10:00,43.9,43.91,43.83,43.84,13052.0,43.9,43.91,43.83,43.84,13052.0
2022-12-01 13:15:00,43.83,43.83,43.71,43.72,20248.0,43.83,43.83,43.71,43.72,20248.0
2022-12-01 13:20:00,43.71,43.74,43.69,43.71,13911.0,43.71,43.74,43.69,43.71,13911.0
2022-12-01 13:25:00,43.72,43.76,43.66,43.68,22254.0,43.72,43.76,43.66,43.68,22254.0
2022-12-01 13:30:00,43.68,43.77,43.66,43.73,26516.0,43.68,43.77,43.66,43.73,26516.0
2022-12-01 13:35:00,43.73,43.76,43.7,43.71,17116.0,43.73,43.76,43.7,43.71,17116.0
2022-12-01 13:40:00,43.71,43.77,43.71,43.76,9844.0,43.71,43.77,43.71,43.76,9844.0
2022-12-01 13:45:00,43.76,43.8,43.73,43.76,12296.0,43.76,43.8,43.73,43.76,12296.0
2022-12-01 13:50:00,43.77,43.78,43.7,43.72,11200.0,43.77,43.78,43.7,43.72,11200.0
2022-12-01 13:55:00,43.73,43.74,43.68,43.74,21455.0,43.73,43.74,43.68,43.74,21455.0
2022-12-01 14:00:00,43.73,43.74,43.65,43.67,14334.0,43.73,43.74,43.65,43.67,14334.0
2022-12-01 14:05:00,43.67,43.76,43.67,43.75,16647.0,43.67,43.76,43.67,43.75,16647.0
2022-12-01 14:10:00,43.75,43.83,43.75,43.83,22207.0,43.75,43.83,43.75,43.83,22207.0
2022-12-01 14:15:00,43.82,43.89,43.82,43.86,25299.0,43.82,43.89,43.82,43.86,25299.0
2022-12-01 14:20:00,43.86,43.89,43.8,43.83,14797.0,43.86,43.89,43.8,43.83,14797.0
2022-12-01 14:25:00,43.83,43.85,43.77,43.84,11732.0,43.83,43.85,43.77,43.84,11732.0
2022-12-01 14:30:00,43.84,43.86,43.83,43.86,9720.0,43.84,43.86,43.83,43.86,9720.0
2022-12-01 14:35:00,43.85,43.86,43.8,43.81,15368.0,43.85,43.86,43.8,43.81,15368.0
2022-12-01 14:40:00,43.82,43.86,43.8,43.84,8697.0,43.82,43.86,43.8,43.84,8697.0
2022-12-01 14:45:00,43.82,43.88,43.82,43.88,11187.0,43.82,43.88,43.82,43.88,11187.0
2022-12-01 14:50:00,43.88,43.93,43.87,43.9,12544.0,43.88,43.93,43.87,43.9,12544.0
2022-12-01 14:55:00,43.9,43.91,43.86,43.9,18510.0,43.9,43.91,43.86,43.9,18510.0
2022-12-01 15:00:00,43.9,43.91,43.86,43.9,10743.0,43.9,43.91,43.86,43.9,10743.0
2022-12-01 15:05:00,43.9,43.97,43.89,43.94,38189.0,43.9,43.97,43.89,43.94,38189.0
2022-12-01 15:10:00,43.94,43.94,43.9,43.91,12097.0,43.94,43.94,43.9,43.91,12097.0
2022-12-01 15:15:00,43.91,43.93,43.85,43.88,21208.0,43.91,43.93,43.85,43.88,21208.0
2022-12-01 15:20:00,43.88,43.89,43.79,43.8,13132.0,43.88,43.89,43.79,43.8,13132.0
2022-12-01 15:25:00,43.8,43.85,43.79,43.84,15206.0,43.8,43.85,43.79,43.84,15206.0
2022-12-01 15:30:00,43.83,43.86,43.81,43.84,24779.0,43.83,43.86,43.81,43.84,24779.0
2022-12-01 15:35:00,43.83,43.89,43.83,43.88,27321.0,43.83,43.89,43.83,43.88,27321.0
2022-12-01 15:40:00,43.88,43.94,43.85,43.93,58792.0,43.88,43.94,43.85,43.93,58792.0
2022-12-01 15:45:00,43.92,43.93,43.83,43.84,80299.0,43.92,43.93,43.83,43.84,80299.0
2022-12-01 15:50:00,43.84,43.9,43.82,43.83,114873.0,43.84,43.9,43.82,43.83,114873.0
2022-12-01 15:55:00,43.83,43.91,43.8,43.89,197259.0,43.83,43.91,43.8,43.89,197259.0
2022-12-02 09:30:00,43.37,43.43,43.11,43.21,118785.0,43.37,43.43,43.11,43.21,118785.0
2022-12-02 09:35:00,43.22,43.31,43.12,43.16,154362.0,43.22,43.31,43.12,43.16,154362.0
2022-12-02 09:40:00,43.15,43.31,43.12,43.24,67450.0,43.15,43.31,43.12,43.24,67450.0
2022-12-02 09:45:00,43.23,43.31,43.16,43.17,61104.0,43.23,43.31,43.16,43.17,61104.0
2022-12-02 09:50:00,43.18,43.29,43.16,43.27,43095.0,43.18,43.29,43.16,43.27,43095.0
2022-12-02 09:55:00,43.28,43.4,43.27,43.38,56800.0,43.28,43.4,43.27,43.38,56800.0
2022-12-02 10:00:00,43.37,43.44,43.23,43.26,45762.0,43.37,43.44,43.23,43.26,45762.0
2022-12-02 10:05:00,43.25,43.37,43.21,43.35,27114.0,43.25,43.37,43.21,43.35,27114.0
2022-12-02 10:10:00,43.35,43.43,43.3,43.38,37791.0,43.35,43.43,43.3,43.38,37791.0
2022-12-02 10:15:00,43.38,43.4,43.3,43.32,34835.0,43.38,43.4,43.3,43.32,34835.0
2022-12-02 10:20:00,43.31,43.32,43.23,43.24,31421.0,43.31,43.32,43.23,43.24,31421.0
2022-12-02 10:25:00,43.24,43.28,43.19,43.23,46093.0,43.24,43.28,43.19,43.23,46093.0
2022-12-02 10:30:00,43.24,43.35,43.19,43.34,49483.0,43.24,43.35,43.19,43.34,49483.0
2022-12-02 10:35:00,43.34,43.45,43.29,43.44,31025.0,43.34,43.45,43.29,43.44,31025.0
2022-12-02 10:40:00,43.44,43.55,43.43,43.47,25968.0,43.44,43.55,43.43,43.47,25968.0
2022-12-02 10:45:00,43.46,43.46,43.33,43.36,36463.0,43.46,43.46,43.33,43.36,36463.0
2022-12-02 10:50:00,43.34,43.5,43.34,43.47,13718.0,43.34,43.5,43.34,43.47,13718.0
2022-12-02 10:55:00,43.44,43.47,43.35,43.36,13667.0,43.44,43.47,43.35,43.36,13667.0
2022-12-02 11:00:00,43.36,43.4,43.33,43.35,33186.0,43.36,43.4,43.33,43.35,33186.0
2022-12-02 11:05:00,43.34,43.42,43.34,43.37,14708.0,43.34,43.42,43.34,43.37,14708.0
2022-12-02 11:10:00,43.37,43.39,43.33,43.38,10022.0,43.37,43.39,43.33,43.38,10022.0
2022-12-02 11:15:00,43.35,43.45,43.34,43.45,25785.0,43.35,43.45,43.34,43.45,25785.0
2022-12-02 11:20:00,43.44,43.49,43.43,43.47,31921.0,43.44,43.49,43.43,43.47,31921.0
2022-12-02 11:25:00,43.47,43.58,43.46,43.58,28746.0,43.47,43.58,43.46,43.58,28746.0
2022-12-02 11:30:00,43.56,43.62,43.55,43.57,14058.0,43.56,43.62,43.55,43.57,14058.0
2022-12-02 11:35:00,43.57,43.59,43.51,43.55,45165.0,43.57,43.59,43.51,43.55,45165.0
2022-12-02 11:40:00,43.55,43.58,43.48,43.52,55396.0,43.55,43.58,43.48,43.52,55396.0
2022-12-02 11:45:00,43.52,43.53,43.48,43.5,37033.0,43.52,43.53,43.48,43.5,37033.0
2022-12-02 11:50:00,43.51,43.51,43.42,43.46,24447.0,43.51,43.51,43.42,43.46,24447.0
2022-12-02 11:55:00,43.46,43.47,43.38,43.4,31870.0,43.46,43.47,43.38,43.4,31870.0
2022-12-02 12:00:00,43.4,43.45,43.37,43.43,14622.0,43.4,43.45,43.37,43.43,14622.0
2022-12-02 12:05:00,43.41,43.45,43.39,43.43,11410.0,43.41,43.45,43.39,43.43,11410.0
2022-12-02 12:10:00,43.42,43.51,43.42,43.5,17746.0,43.42,43.51,43.42,43.5,17746.0
2022-12-02 12:15:00,43.49,43.51,43.42,43.45,19226.0,43.49,43.51,43.42,43.45,19226.0
2022-12-02 12:20:00,43.44,44.27,43.39,43.59,206655.0,43.44,44.27,43.39,43.59,206655.0
2022-12-02 12:25:00,43.6,43.75,43.5,43.55,192971.0,43.6,43.75,43.5,43.55,192971.0
2022-12-02 12:30:00,43.54,43.61,43.46,43.49,50031.0,43.54,43.61,43.46,43.49,50031.0
2022-12-02 12:35:00,43.49,43.5,43.3,43.32,54278.0,43.49,43.5,43.3,43.32,54278.0
2022-12-02 12:40:00,43.32,43.35,43.29,43.31,42525.0,43.32,43.35,43.29,43.31,42525.0
2022-12-02 12:45:00,43.3,43.38,43.3,43.37,20775.0,43.3,43.38,43.3,43.37,20775.0
2022-12-02 12:50:00,43.37,43.41,43.35,43.37,13808.0,43.37,43.41,43.35,43.37,13808.0
2022-12-02 12:55:00,43.37,43.4,43.31,43.32,19698.0,43.37,43.4,43.31,43.32,19698.0
2022-12-02 13:00:00,43.31,43.35,43.27,43.27,47195.0,43.31,43.35,43.27,43.27,47195.0
2022-12-02 13:05:00,43.27,43.3,43.24,43.27,18550.0,43.27,43.3,43.24,43.27,18550.0
2022-12-02 13:10:00,43.26,43.31,43.25,43.27,22880.0,43.26,43.31,43.25,43.27,22880.0
2022-12-02 13:15:00,43.26,43.34,43.25,43.26,20918.0,43.26,43.34,43.25,43.26,20918.0
2022-12-02 13:20:00,43.25,43.26,43.21,43.23,24065.0,43.25,43.26,43.21,43.23,24065.0
2022-12-02 13:25:00,43.21,43.29,43.21,43.28,11803.0,43.21,43.29,43.21,43.28,11803.0
2022-12-02 13:30:00,43.29,43.34,43.28,43.33,18949.0,43.29,43.34,43.28,43.33,18949.0
2022-12-02 13:35:00,43.32,43.33,43.26,43.28,9989.0,43.32,43.33,43.26,43.28,9989.0
2022-12-02 13:40:00,43.27,43.36,43.27,43.36,19365.0,43.27,43.36,43.27,43.36,19365.0
2022-12-02 13:45:00,43.36,43.44,43.35,43.42,31827.0,43.36,43.44,43.35,43.42,31827.0
2022-12-02 13:50:00,43.43,43.44,43.41,43.43,27353.0,43.43,43.44,43.41,43.43,27353.0
2022-12-02 13:55:00,43.42,43.45,43.38,43.4,29117.0,43.42,43.45,43.38,43.4,29117.0
2022-12-02 14:00:00,43.4,43.45,43.39,43.43,20676.0,43.4,43.45,43.39,43.43,20676.0
2022-12-02 14:05:00,43.43,43.43,43.36,43.37,16496.0,43.43,43.43,43.36,43.37,16496.0
2022-12-02 14:10:00,43.38,43.41,43.36,43.41,34026.0,43.38,43.41,43.36,43.41,34026.0
2022-12-02 14:15:00,43.41,43.48,43.41,43.48,14410.0,43.41,43.48,43.41,43.48,14410.0
2022-12-02 14:20:00,43.48,43.48,43.41,43.46,19814.0,43.48,43.48,43.41,43.46,19814.0
2022-12-02 14:25:00,43.46,43.47,43.43,43.47,11939.0,43.46,43.47,43.43,43.47,11939.0
2022-12-02 14:30:00,43.47,43.47,43.4,43.41,19543.0,43.47,43.47,43.4,43.41,19543.0
2022-12-02 14:35:00,43.41,43.47,43.41,43.47,14366.0,43.41,43.47,43.41,43.47,14366.0
2022-12-02 14:40:00,43.47,43.48,43.45,43.47,24945.0,43.47,43.48,43.45,43.47,24945.0
2022-12-02 14:45:00,43.48,43.55,43.44,43.53,72971.0,43.48,43.55,43.44,43.53,72971.0
2022-12-02 14:50:00,43.53,43.67,43.52,43.66,58107.0,43.53,43.67,43.52,43.66,58107.0
2022-12-02 14:55:00,43.66,43.71,43.65,43.66,33428.0,43.66,43.71,43.65,43.66,33428.0
2022-12-02 15:00:00,43.66,43.72,43.64,43.72,18124.0,43.66,43.72,43.64,43.72,18124.0
2022-12-02 15:05:00,43.72,43.74,43.68,43.73,45860.0,43.72,43.74,43.68,43.73,45860.0
2022-12-02 15:10:00,43.73,43.83,43.68,43.81,70315.0,43.73,43.83,43.68,43.81,70315.0
2022-12-02 15:15:00,43.8,43.85,43.75,43.81,48248.0,43.8,43.85,43.75,43.81,48248.0
2022-12-02 15:20:00,43.81,43.84,43.77,43.82,43734.0,43.81,43.84,43.77,43.82,43734.0
2022-12-02 15:25:00,43.82,43.86,43.79,43.82,36723.0,43.82,43.86,43.79,43.82,36723.0
2022-12-02 15:30:00,43.82,43.84,43.76,43.81,63482.0,43.82,43.84,43.76,43.81,63482.0
2022-12-02 15:35:00,43.82,43.82,43.75,43.8,43768.0,43.82,43.82,43.75,43.8,43768.0
2022-12-02 15:40:00,43.8,43.84,43.78,43.8,57003.0,43.8,43.84,43.78,43.8,57003.0
2022-12-02 15:45:00,43.81,43.83,43.78,43.79,51225.0,43.81,43.83,43.78,43.79,51225.0
2022-12-02 15:50:00,43.8,43.84,43.77,43.81,91695.0,43.8,43.84,43.77,43.81,91695.0
2022-12-02 15:55:00,43.81,43.9,43.81,43.89,207808.0,43.81,43.9,43.81,43.89,207808.0
2022-12-05 09:30:00,44.48,44.65,44.29,44.61,394445.0,44.48,44.65,44.29,44.61,394445.0
2022-12-05 09:35:00,44.54,44.76,44.4,44.66,153386.0,44.54,44.76,44.4,44.66,153386.0
2022-12-05 09:40:00,44.66,44.83,44.6,44.61,167906.0,44.66,44.83,44.6,44.61,167906.0
2022-12-05 09:45:00,44.62,44.7,44.49,44.64,107049.0,44.62,44.7,44.49,44.64,107049.0
2022-12-05 09:50:00,44.64,44.82,44.62,44.78,95812.0,44.64,44.82,44.62,44.78,95812.0
2022-12-05 09:55:00,44.78,44.79,44.54,44.59,59324.0,44.78,44.79,44.54,44.59,59324.0
2022-12-05 10:00:00,44.58,44.6,44.4,44.59,143958.0,44.58,44.6,44.4,44.59,143958.0
2022-12-05 10:05:00,44.59,44.82,44.56,44.64,114915.0,44.59,44.82,44.56,44.64,114915.0
2022-12-05 10:10:00,44.63,44.82,44.59,44.82,121495.0,44.63,44.82,44.59,44.82,121495.0
2022-12-05 10:15:00,44.83,45.1,44.82,45.07,574160.0,44.83,45.1,44.82,45.07,574160.0
2022-12-05 10:20:00,45.06,45.13,44.95,45.0,179887.0,45.06,45.13,44.95,45.0,179887.0
2022-12-05 10:25:00,45.0,45.08,44.93,45.01,139130.0,45.0,45.08,44.93,45.01,139130.0
2022-12-05 10:30:00,45.02,45.3,44.98,45.3,283729.0,45.02,45.3,44.98,45.3,283729.0
2022-12-05 10:35:00,45.29,45.65,45.26,45.59,393863.0,45.29,45.65,45.26,45.59,393863.0
2022-12-05 10:40:00,45.58,45.61,45.39,45.46,245654.0,45.58,45.61,45.39,45.46,245654.0
2022-12-05 10:45:00,45.46,45.48,45.36,45.39,154084.0,45.46,45.48,45.36,45.39,154084.0
2022-12-05 10:50:00,45.38,45.48,45.37,45.4,93218.0,45.38,45.48,45.37,45.4,93218.0
2022-12-05 10:55:00,45.4,45.52,45.32,45.42,153742.0,45.4,45.52,45.32,45.42,153742.0
2022-12-05 11:00:00,45.43,45.55,45.42,45.55,118234.0,45.43,45.55,45.42,45.55,118234.0
2022-12-05 11:05:00,45.55,45.63,45.46,45.6,126374.0,45.55,45.63,45.46,45.6,126374.0
2022-12-05 11:10:00,45.6,45.77,45.6,45.74,113117.0,45.6,45.77,45.6,45.74,113117.0
2022-12-05 11:15:00,45.75,45.79,45.65,45.68,96529.0,45.75,45.79,45.65,45.68,96529.0
2022-12-05 11:20:00,45.68,45.7,45.56,45.7,89355.0,45.68,45.7,45.56,45.7,89355.0
2022-12-05 11:25:00,45.69,45.86,45.59,45.73,301367.0,45.69,45.86,45.59,45.73,301367.0
2022-12-05 11:30:00,45.73,45.84,45.67,45.75,125595.0,45.73,45.84,45.67,45.75,125595.0
2022-12-05 11:35:00,45.75,45.77,45.62,45.73,98135.0,45.75,45.77,45.62,45.73,98135.0
2022-12-05 11:40:00,45.72,45.77,45.61,45.62,86525.0,45.72,45.77,45.61,45.62,86525.0
2022-12-05 11:45:00,45.61,45.63,45.5,45.55,108832.0,45.61,45.63,45.5,45.55,108832.0
2022-12-05 11:50:00,45.56,45.59,45.48,45.48,63037.0,45.56,45.59,45.48,45.48,63037.0
2022-12-05 11:55:00,45.49,45.49,45.11,45.11,216502.0,45.49,45.49,45.11,45.11,216502.0
2022-12-05 12:00:00,45.1,45.21,45.06,45.08,78706.0,45.1,45.21,45.06,45.08,78706.0
2022-12-05 12:05:00,45.09,45.14,45.03,45.09,47748.0,45.09,45.14,45.03,45.09,47748.0
2022-12-05 12:10:00,45.09,45.1,44.99,45.0,111331.0,45.09,45.1,44.99,45.0,111331.0
2022-12-05 12:15:00,45.01,45.14,45.0,45.12,77068.0,45.01,45.14,45.0,45.12,77068.0
2022-12-05 12:20:00,45.12,45.16,45.01,45.06,60425.0,45.12,45.16,45.01,45.06,60425.0
2022-12-05 12:25:00,45.07,45.07,44.81,44.84,131679.0,45.07,45.07,44.81,44.84,131679.0
2022-12-05 12:30:00,44.84,44.88,44.68,44.68,100225.0,44.84,44.88,44.68,44.68,100225.0
2022-12-05 12:35:00,44.69,44.79,44.63,44.64,76269.0,44.69,44.79,44.63,44.64,76269.0
2022-12-05 12:40:00,44.64,44.74,44.63,44.67,82594.0,44.64,44.74,44.63,44.67,82594.0
2022-12-05 12:45:00,44.67,44.74,44.62,44.63,65031.0,44.67,44.74,44.62,44.63,65031.0
2022-12-05 12:50:00,44.62,44.63,44.58,44.61,80290.0,44.62,44.63,44.58,44.61,80290.0
2022-12-05 12:55:00,44.62,44.67,44.58,44.61,65512.0,44.62,44.67,44.58,44.61,65512.0
2022-12-05 13:00:00,44.62,44.63,44.51,44.53,73240.0,44.62,44.63,44.51,44.53,73240.0
2022-12-05 13:05:00,44.53,44.55,44.4,44.43,150965.0,44.53,44.55,44.4,44.43,150965.0
2022-12-05 13:10:00,44.43,44.43,44.36,44.42,159341.0,44.43,44.43,44.36,44.42,159341.0
2022-12-05 13:15:00,44.43,44.52,44.4,44.46,93349.0,44.43,44.52,44.4,44.46,93349.0
2022-12-05 13:20:00,44.46,44.46,44.38,44.39,49713.0,44.46,44.46,44.38,44.39,49713.0
2022-12-05 13:25:00,44.39,44.42,44.33,44.36,58767.0,44.39,44.42,44.33,44.36,58767.0
2022-12-05 13:30:00,44.35,44.49,44.29,44.48,89682.0,44.35,44.49,44.29,44.48,89682.0
2022-12-05 13:35:00,44.48,44.62,44.48,44.6,81721.0,44.48,44.62,44.48,44.6,81721.0
2022-12-05 13:40:00,44.61,44.64,44.49,44.54,36883.0,44.61,44.64,44.49,44.54,36883.0
2022-12-05 13:45:00,44.53,44.6,44.51,44.59,28468.0,44.53,44.6,44.51,44.59,28468.0
2022-12-05 13:50:00,44.59,44.65,44.57,44.63,37728.0,44.59,44.65,44.57,44.63,37728.0
2022-12-05 13:55:00,44.62,44.62,44.55,44.57,43603.0,44.62,44.62,44.55,44.57,43603.0
2022-12-05 14:00:00,44.58,44.69,44.57,44.62,53296.0,44.58,44.69,44.57,44.62,53296.0
2022-12-05 14:05:00,44.62,44.65,44.57,44.59,15977.0,44.62,44.65,44.57,44.59,15977.0
2022-12-05 14:10:00,44.59,44.72,44.59,44.7,46219.0,44.59,44.72,44.59,44.7,46219.0
2022-12-05 14:15:00,44.69,44.93,44.63,44.7,194220.0,44.69,44.93,44.63,44.7,194220.0
2022-12-05 14:20:00,44.7,44.7,44.55,44.59,35815.0,44.7,44.7,44.55,44.59,35815.0
2022-12-05 14:25:00,44.58,44.65,44.58,44.65,25614.0,44.58,44.65,44.58,44.65,25614.0
2022-12-05 14:30:00,44.65,44.65,44.56,44.59,37911.0,44.65,44.65,44.56,44.59,37911.0
2022-12-05 14:35:00,44.59,44.67,44.57,44.62,29707.0,44.59,44.67,44.57,44.62,29707.0
2022-12-05 14:40:00,44.61,44.66,44.59,44.61,33582.0,44.61,44.66,44.59,44.61,33582.0
2022-12-05 14:45:00,44.61,44.7,44.57,44.7,26075.0,44.61,44.7,44.57,44.7,26075.0
2022-12-05 14:50:00,44.68,44.81,44.68,44.8,48809.0,44.68,44.81,44.68,44.8,48809.0
2022-12-05 14:55:00,44.81,44.89,44.74,44.89,60246.0,44.81,44.89,44.74,44.89,60246.0
2022-12-05 15:00:00,44.88,44.98,44.86,44.95,101086.0,44.88,44.98,44.86,44.95,101086.0
2022-12-05 15:05:00,44.95,44.97,44.88,44.97,78812.0,44.95,44.97,44.88,44.97,78812.0
2022-12-05 15:10:00,44.96,44.97,44.84,44.86,44143.0,44.96,44.97,44.84,44.86,44143.0
2022-12-05 15:15:00,44.86,44.87,44.82,44.84,49703.0,44.86,44.87,44.82,44.84,49703.0
2022-12-05 15:20:00,44.84,44.88,44.83,44.84,49149.0,44.84,44.88,44.83,44.84,49149.0
2022-12-05 15:25:00,44.85,44.85,44.69,44.71,87776.0,44.85,44.85,44.69,44.71,87776.0
2022-12-05 15:30:00,44.71,44.86,44.7,44.84,80069.0,44.71,44.86,44.7,44.84,80069.0
2022-12-05 15:35:00,44.84,44.89,44.83,44.84,67529.0,44.84,44.89,44.83,44.84,67529.0
2022-12-05 15:40:00,44.84,45.0,44.81,44.95,224000.0,44.84,45.0,44.81,44.95,224000.0
2022-12-05 15:45:00,44.96,44.97,44.85,44.93,148874.0,44.96,44.97,44.85,44.93,148874.0
2022-12-05 15:50:00,44.93,44.98,44.84,44.93,177751.0,44.93,44.98,44.84,44.93,177751.0
2022-12-05 15:55:00,44.93,45.11,44.92,45.02,463343.0,44.93,45.11,44.92,45.02,463343.0
2022-12-06 09:30:00,45.21,45.53,45.1,45.43,177929.0,45.21,45.53,45.1,45.43,177929.0
2022-12-06 09:35:00,45.45,45.54,45.22,45.33,141234.0,45.45,45.54,45.22,45.33,141234.0
2022-12-06 09:40:00,45.34,45.44,45.22,45.27,107844.0,45.34,45.44,45.22,45.27,107844.0
2022-12-06 09:45:00,45.27,45.63,45.24,45.47,240280.0,45.27,45.63,45.24,45.47,240280.0
2022-12-06 09:50:00,45.47,45.5,45.36,45.45,76243.0,45.47,45.5,45.36,45.45,76243.0
2022-12-06 09:55:00,45.47,45.52,45.38,45.4,49683.0,45.47,45.52,45.38,45.4,49683.0
2022-12-06 10:00:00,45.39,45.43,45.17,45.23,85337.0,45.39,45.43,45.17,45.23,85337.0
2022-12-06 10:05:00,45.23,45.25,45.01,45.05,119355.0,45.23,45.25,45.01,45.05,119355.0
2022-12-06 10:10:00,45.05,45.06,44.92,44.98,118632.0,45.05,45.06,44.92,44.98,118632.0
2022-12-06 10:15:00,44.99,45.22,44.99,45.21,92333.0,44.99,45.22,44.99,45.21,92333.0
2022-12-06 10:20:00,45.21,45.29,45.16,45.25,64276.0,45.21,45.29,45.16,45.25,64276.0
2022-12-06 10:25:00,45.25,45.36,45.25,45.29,60356.0,45.25,45.36,45.25,45.29,60356.0
2022-12-06 10:30:00,45.29,45.35,45.18,45.19,90592.0,45.29,45.35,45.18,45.19,90592.0
2022-12-06 10:35:00,45.2,45.28,45.14,45.14,73219.0,45.2,45.28,45.14,45.14,73219.0
2022-12-06 10:40:00,45.16,45.31,45.12,45.3,67389.0,45.16,45.31,45.12,45.3,67389.0
2022-12-06 10:45:00,45.3,45.45,45.3,45.44,85397.0,45.3,45.45,45.3,45.44,85397.0
2022-12-06 10:50:00,45.44,45.47,45.41,45.45,41787.0,45.44,45.47,45.41,45.45,41787.0
2022-12-06 10:55:00,45.45,45.53,45.44,45.47,113230.0,45.45,45.53,45.44,45.47,113230.0
2022-12-06 11:00:00,45.47,45.47,45.34,45.43,66548.0,45.47,45.47,45.34,45.43,66548.0
2022-12-06 11:05:00,45.41,45.42,45.26,45.29,78477.0,45.41,45.42,45.26,45.29,78477.0
2022-12-06 11:10:00,45.3,45.36,45.3,45.33,33151.0,45.3,45.36,45.3,45.33,33151.0
2022-12-06 11:15:00,45.31,45.31,45.11,45.12,136596.0,45.31,45.31,45.11,45.12,136596.0
2022-12-06 11:20:00,45.13,45.34,45.11,45.3,68257.0,45.13,45.34,45.11,45.3,68257.0
2022-12-06 11:25:00,45.3,45.31,45.19,45.2,56918.0,45.3,45.31,45.19,45.2,56918.0
2022-12-06 11:30:00,45.2,45.37,45.16,45.34,70101.0,45.2,45.37,45.16,45.34,70101.0
2022-12-06 11:35:00,45.36,45.36,45.23,45.28,35924.0,45.36,45.36,45.23,45.28,35924.0
2022-12-06 11:40:00,45.27,45.27,45.17,45.2,23278.0,45.27,45.27,45.17,45.2,23278.0
2022-12-06 11:45:00,45.2,45.28,45.19,45.24,39968.0,45.2,45.28,45.19,45.24,39968.0
2022-12-06 11:50:00,45.25,45.28,45.15,45.16,23613.0,45.25,45.28,45.15,45.16,23613.0
2022-12-06 11:55:00,45.16,45.17,45.08,45.11,43333.0,45.16,45.17,45.08,45.11,43333.0
2022-12-06 12:00:00,45.11,45.25,45.11,45.22,45464.0,45.11,45.25,45.11,45.22,45464.0
2022-12-06 12:05:00,45.22,45.25,45.17,45.18,25725.0,45.22,45.25,45.17,45.18,25725.0
2022-12-06 12:10:00,45.18,45.19,45.09,45.16,59410.0,45.18,45.19,45.09,45.16,59410.0
2022-12-06 12:15:00,45.16,45.18,45.02,45.12,66447.0,45.16,45.18,45.02,45.12,66447.0
2022-12-06 12:20:00,45.12,45.24,45.11,45.21,23676.0,45.12,45.24,45.11,45.21,23676.0
2022-12-06 12:25:00,45.2,45.24,45.17,45.22,13896.0,45.2,45.24,45.17,45.22,13896.0
2022-12-06 12:30:00,45.22,45.29,45.2,45.29,40772.0,45.22,45.29,45.2,45.29,40772.0
2022-12-06 12:35:00,45.27,45.27,45.21,45.27,28302.0,45.27,45.27,45.21,45.27,28302.0
2022-12-06 12:40:00,45.28,45.29,45.21,45.23,17158.0,45.28,45.29,45.21,45.23,17158.0
2022-12-06 12:45:00,45.23,45.25,45.18,45.22,32725.0,45.23,45.25,45.18,45.22,32725.0
2022-12-06 12:50:00,45.22,45.31,45.21,45.3,41922.0,45.22,45.31,45.21,45.3,41922.0
2022-12-06 12:55:00,45.29,45.3,45.21,45.22,22302.0,45.29,45.3,45.21,45.22,22302.0
2022-12-06 13:00:00,45.21,45.24,45.13,45.13,30762.0,45.21,45.24,45.13,45.13,30762.0
2022-12-06 13:05:00,45.13,45.17,45.04,45.04,46981.0,45.13,45.17,45.04,45.04,46981.0
2022-12-06 13:10:00,45.05,45.06,44.95,45.05,110829.0,45.05,45.06,44.95,45.05,110829.0
2022-12-06 13:15:00,45.05,45.13,45.05,45.11,31789.0,45.05,45.13,45.05,45.11,31789.0
2022-12-06 13:20:00,45.09,45.12,45.06,45.07,29418.0,45.09,45.12,45.06,45.07,29418.0
2022-12-06 13:25:00,45.07,45.11,45.06,45.1,34309.0,45.07,45.11,45.06,45.1,34309.0
2022-12-06 13:30:00,45.1,45.11,45.03,45.08,40128.0,45.1,45.11,45.03,45.08,40128.0
2022-12-06 13:35:00,45.07,45.12,45.03,45.09,23064.0,45.07,45.12,45.03,45.09,23064.0
2022-12-06 13:40:00,45.08,45.21,45.07,45.21,37161.0,45.08,45.21,45.07,45.21,37161.0
2022-12-06 13:45:00,45.21,45.21,45.16,45.18,18058.0,45.21,45.21,45.16,45.18,18058.0
2022-12-06 13:50:00,45.18,45.19,45.08,45.09,26025.0,45.18,45.19,45.08,45.09,26025.0
2022-12-06 13:55:00,45.09,45.16,45.08,45.14,48653.0,45.09,45.16,45.08,45.14,48653.0
2022-12-06 14:00:00,45.14,45.14,45.02,45.09,70516.0,45.14,45.14,45.02,45.09,70516.0
2022-12-06 14:05:00,45.09,45.12,45.01,45.11,46386.0,45.09,45.12,45.01,45.11,46386.0
2022-12-06 14:10:00,45.11,45.14,45.09,45.12,35186.0,45.11,45.14,45.09,45.12,35186.0
2022-12-06 14:15:00,45.13,45.24,45.12,45.2,48817.0,45.13,45.24,45.12,45.2,48817.0
2022-12-06 14:20:00,45.2,45.2,45.12,45.16,38490.0,45.2,45.2,45.12,45.16,38490.0
2022-12-06 14:25:00,45.15,45.16,45.11,45.15,19217.0,45.15,45.16,45.11,45.15,19217.0
2022-12-06 14:30:00,45.15,45.22,45.15,45.21,42017.0,45.15,45.22,45.15,45.21,42017.0
2022-12-06 14:35:00,45.21,45.21,45.13,45.18,47456.0,45.21,45.21,45.13,45.18,47456.0
2022-12-06 14:40:00,45.19,45.31,45.18,45.29,61558.0,45.19,45.31,45.18,45.29,61558.0
2022-12-06 14:45:00,45.29,45.33,45.25,45.26,50093.0,45.29,45.33,45.25,45.26,50093.0
2022-12-06 14:50:00,45.25,45.36,45.25,45.34,60023.0,45.25,45.36,45.25,45.34,60023.0
2022-12-06 14:55:00,45.33,45.35,45.27,45.3,119352.0,45.33,45.35,45.27,45.3,119352.0
2022-12-06 15:00:00,45.3,45.48,45.3,45.48,84615.0,45.3,45.48,45.3,45.48,84615.0
2022-12-06 15:05:00,45.48,45.63,45.48,45.62,138601.0,45.48,45.63,45.48,45.62,138601.0
2022-12-06 15:10:00,45.62,45.71,45.57,45.71,83019.0,45.62,45.71,45.57,45.71,83019.0
2022-12-06 15:15:00,45.71,45.77,45.67,45.72,119174.0,45.71,45.77,45.67,45.72,119174.0
2022-12-06 15:20:00,45.72,45.76,45.57,45.72,257113.0,45.72,45.76,45.57,45.72,257113.0
2022-12-06 15:25:00,45.72,45.81,45.7,45.75,108609.0,45.72,45.81,45.7,45.75,108609.0
2022-12-06 15:30:00,45.75,45.85,45.74,45.8,96959.0,45.75,45.85,45.74,45.8,96959.0
2022-12-06 15:35:00,45.8,45.82,45.74,45.78,75508.0,45.8,45.82,45.74,45.78,75508.0
2022-12-06 15:40:00,45.79,45.84,45.74,45.8,104143.0,45.79,45.84,45.74,45.8,104143.0
2022-12-06 15:45:00,45.79,45.85,45.77,45.83,101784.0,45.79,45.85,45.77,45.83,101784.0
2022-12-06 15:50:00,45.84,45.97,45.81,45.87,271580.0,45.84,45.97,45.81,45.87,271580.0
2022-12-06 15:55:00,45.87,45.96,45.84,45.94,438604.0,45.87,45.96,45.84,45.94,438604.0
2022-12-07 09:30:00,45.69,45.69,45.05,45.11,229854.0,45.69,45.69,45.05,45.11,229854.0
2022-12-07 09:35:00,45.12,45.21,44.88,45.09,250487.0,45.12,45.21,44.88,45.09,250487.0
2022-12-07 09:40:00,45.09,45.37,45.0,45.33,184451.0,45.09,45.37,45.0,45.33,184451.0
2022-12-07 09:45:00,45.32,45.36,44.84,44.91,228174.0,45.32,45.36,44.84,44.91,228174.0
2022-12-07 09:50:00,44.91,44.99,44.51,44.55,213614.0,44.91,44.99,44.51,44.55,213614.0
2022-12-07 09:55:00,44.55,44.72,44.44,44.69,222954.0,44.55,44.72,44.44,44.69,222954.0
2022-12-07 10:00:00,44.7,44.81,44.53,44.71,162222.0,44.7,44.81,44.53,44.71,162222.0
2022-12-07 10:05:00,44.73,44.84,44.69,44.74,129600.0,44.73,44.84,44.69,44.74,129600.0
2022-12-07 10:10:00,44.75,44.84,44.54,44.63,126994.0,44.75,44.84,44.54,44.63,126994.0
2022-12-07 10:15:00,44.66,44.66,44.41,44.41,120793.0,44.66,44.66,44.41,44.41,120793.0
2022-12-07 10:20:00,44.41,44.48,44.3,44.33,119166.0,44.41,44.48,44.3,44.33,119166.0
2022-12-07 10:25:00,44.34,44.41,44.21,44.39,143589.0,44.34,44.41,44.21,44.39,143589.0
2022-12-07 10:30:00,44.41,44.55,44.35,44.44,145413.0,44.41,44.55,44.35,44.44,145413.0
2022-12-07 10:35:00,44.44,44.56,44.41,44.48,87349.0,44.44,44.56,44.41,44.48,87349.0
2022-12-07 10:40:00,44.47,44.56,44.31,44.38,160464.0,44.47,44.56,44.31,44.38,160464.0
2022-12-07 10:45:00,44.38,44.42,44.3,44.4,101597.0,44.38,44.42,44.3,44.4,101597.0
2022-12-07 10:50:00,44.41,44.48,44.37,44.46,52314.0,44.41,44.48,44.37,44.46,52314.0
2022-12-07 10:55:00,44.44,44.49,44.34,44.43,87106.0,44.44,44.49,44.34,44.43,87106.0
2022-12-07 11:00:00,44.45,44.58,44.44,44.54,86914.0,44.45,44.58,44.44,44.54,86914.0
2022-12-07 11:05:00,44.55,44.64,44.51,44.52,31572.0,44.55,44.64,44.51,44.52,31572.0
2022-12-07 11:10:00,44.52,44.54,44.4,44.41,64053.0,44.52,44.54,44.4,44.41,64053.0
2022-12-07 11:15:00,44.43,44.46,44.29,44.31,80702.0,44.43,44.46,44.29,44.31,80702.0
2022-12-07 11:20:00,44.3,44.32,44.11,44.15,153505.0,44.3,44.32,44.11,44.15,153505.0
2022-12-07 11:25:00,44.14,44.25,44.13,44.24,74856.0,44.14,44.25,44.13,44.24,74856.0
2022-12-07 11:30:00,44.24,44.25,44.15,44.16,60276.0,44.24,44.25,44.15,44.16,60276.0
2022-12-07 11:35:00,44.17,44.36,44.16,44.27,105391.0,44.17,44.36,44.16,44.27,105391.0
2022-12-07 11:40:00,44.27,44.34,44.22,44.24,37871.0,44.27,44.34,44.22,44.24,37871.0
2022-12-07 11:45:00,44.23,44.26,44.19,44.2,31670.0,44.23,44.26,44.19,44.2,31670.0
2022-12-07 11:50:00,44.2,44.21,44.06,44.06,84282.0,44.2,44.21,44.06,44.06,84282.0
2022-12-07 11:55:00,44.07,44.18,44.05,44.1,39953.0,44.07,44.18,44.05,44.1,39953.0
2022-12-07 12:00:00,44.09,44.1,44.01,44.02,36677.0,44.09,44.1,44.01,44.02,36677.0
2022-12-07 12:05:00,44.02,44.09,44.0,44.09,65329.0,44.02,44.09,44.0,44.09,65329.0
2022-12-07 12:10:00,44.09,44.12,44.02,44.09,47023.0,44.09,44.12,44.02,44.09,47023.0
2022-12-07 12:15:00,44.08,44.11,43.98,43.99,39963.0,44.08,44.11,43.98,43.99,39963.0
2022-12-07 12:20:00,43.99,44.03,43.9,43.96,89149.0,43.99,44.03,43.9,43.96,89149.0
2022-12-07 12:25:00,43.98,43.98,43.9,43.93,37904.0,43.98,43.98,43.9,43.93,37904.0
2022-12-07 12:30:00,43.94,43.95,43.9,43.92,21178.0,43.94,43.95,43.9,43.92,21178.0
2022-12-07 12:35:00,43.93,44.04,43.92,44.04,26646.0,43.93,44.04,43.92,44.04,26646.0
2022-12-07 12:40:00,44.04,44.14,44.04,44.08,60425.0,44.04,44.14,44.04,44.08,60425.0
2022-12-07 12:45:00,44.08,44.11,44.04,44.08,17914.0,44.08,44.11,44.04,44.08,17914.0
2022-12-07 12:50:00,44.08,44.2,44.08,44.2,27388.0,44.08,44.2,44.08,44.2,27388.0
2022-12-07 12:55:00,44.2,44.22,44.06,44.14,56903.0,44.2,44.22,44.06,44.14,56903.0
2022-12-07 13:00:00,44.13,44.22,44.12,44.18,25298.0,44.13,44.22,44.12,44.18,25298.0
2022-12-07 13:05:00,44.17,44.25,44.14,44.23,37353.0,44.17,44.25,44.14,44.23,37353.0
2022-12-07 13:10:00,44.22,44.3,44.19,44.29,26742.0,44.22,44.3,44.19,44.29,26742.0
2022-12-07 13:15:00,44.27,44.32,44.25,44.3,44463.0,44.27,44.32,44.25,44.3,44463.0
2022-12-07 13:20:00,44.29,44.35,44.25,44.34,54871.0,44.29,44.35,44.25,44.34,54871.0
2022-12-07 13:25:00,44.34,44.43,44.3,44.39,54870.0,44.34,44.43,44.3,44.39,54870.0
2022-12-07 13:30:00,44.39,44.5,44.39,44.45,115548.0,44.39,44.5,44.39,44.45,115548.0
2022-12-07 13:35:00,44.46,44.51,44.4,44.48,44932.0,44.46,44.51,44.4,44.48,44932.0
2022-12-07 13:40:00,44.47,44.56,44.45,44.52,35192.0,44.47,44.56,44.45,44.52,35192.0
2022-12-07 13:45:00,44.52,44.55,44.49,44.52,37265.0,44.52,44.55,44.49,44.52,37265.0
2022-12-07 13:50:00,44.52,44.56,44.44,44.44,56456.0,44.52,44.56,44.44,44.44,56456.0
2022-12-07 13:55:00,44.44,44.55,44.44,44.54,41494.0,44.44,44.55,44.44,44.54,41494.0
2022-12-07 14:00:00,44.55,44.58,44.48,44.53,35932.0,44.55,44.58,44.48,44.53,35932.0
2022-12-07 14:05:00,44.52,44.53,44.46,44.52,36782.0,44.52,44.53,44.46,44.52,36782.0
2022-12-07 14:10:00,44.51,44.75,44.5,44.73,64561.0,44.51,44.75,44.5,44.73,64561.0
2022-12-07 14:15:00,44.73,44.81,44.72,44.77,82008.0,44.73,44.81,44.72,44.77,82008.0
2022-12-07 14:20:00,44.77,44.81,44.66,44.7,46438.0,44.77,44.81,44.66,44.7,46438.0
2022-12-07 14:25:00,44.7,44.81,44.7,44.77,41965.0,44.7,44.81,44.7,44.77,41965.0
2022-12-07 14:30:00,44.76,44.79,44.72,44.77,38350.0,44.76,44.79,44.72,44.77,38350.0
2022-12-07 14:35:00,44.76,44.85,44.73,44.82,40301.0,44.76,44.85,44.73,44.82,40301.0
2022-12-07 14:40:00,44.82,44.85,44.71,44.74,60082.0,44.82,44.85,44.71,44.74,60082.0
2022-12-07 14:45:00,44.73,44.74,44.65,44.67,126198.0,44.73,44.74,44.65,44.67,126198.0
2022-12-07 14:50:00,44.67,44.67,44.62,44.64,57353.0,44.67,44.67,44.62,44.64,57353.0
2022-12-07 14:55:00,44.65,44.68,44.61,44.68,34592.0,44.65,44.68,44.61,44.68,34592.0
2022-12-07 15:00:00,44.68,44.75,44.67,44.71,43980.0,44.68,44.75,44.67,44.71,43980.0
2022-12-07 15:05:00,44.72,44.72,44.55,44.57,76413.0,44.72,44.72,44.55,44.57,76413.0
2022-12-07 15:10:00,44.57,44.59,44.51,44.52,74580.0,44.57,44.59,44.51,44.52,74580.0
2022-12-07 15:15:00,44.51,44.51,44.36,44.37,40536.0,44.51,44.51,44.36,44.37,40536.0
2022-12-07 15:20:00,44.37,44.41,44.31,44.35,57084.0,44.37,44.41,44.31,44.35,57084.0
2022-12-07 15:25:00,44.35,44.35,44.27,44.29,39650.0,44.35,44.35,44.27,44.29,39650.0
2022-12-07 15:30:00,44.29,44.33,44.25,44.26,61788.0,44.29,44.33,44.25,44.26,61788.0
2022-12-07 15:35:00,44.26,44.26,44.13,44.18,72543.0,44.26,44.26,44.13,44.18,72543.0
2022-12-07 15:40:00,44.18,44.23,44.15,44.19,93813.0,44.18,44.23,44.15,44.19,93813.0
2022-12-07 15:45:00,44.19,44.21,44.08,44.12,92338.0,44.19,44.21,44.08,44.12,92338.0
2022-12-07 15:50:00,44.12,44.16,43.98,43.98,236386.0,44.12,44.16,43.98,43.98,236386.0
2022-12-07 15:55:00,43.98,44.12,43.98,44.07,347644.0,43.98,44.12,43.98,44.07,347644.0
2022-12-08 09:30:00,44.38,44.74,44.3,44.34,125314.0,44.38,44.74,44.3,44.34,125314.0
2022-12-08 09:35:00,44.34,44.62,44.34,44.56,77817.0,44.34,44.62,44.34,44.56,77817.0
2022-12-08 09:40:00,44.59,44.88,44.59,44.8,169023.0,44.59,44.88,44.59,44.8,169023.0
2022-12-08 09:45:00,44.79,44.81,44.51,44.58,139370.0,44.79,44.81,44.51,44.58,139370.0
2022-12-08 09:50:00,44.58,44.64,44.45,44.48,78523.0,44.58,44.64,44.45,44.48,78523.0
2022-12-08 09:55:00,44.5,44.5,44.28,44.38,49178.0,44.5,44.5,44.28,44.38,49178.0
2022-12-08 10:00:00,44.39,44.51,44.35,44.37,77765.0,44.39,44.51,44.35,44.37,77765.0
2022-12-08 10:05:00,44.38,44.41,44.23,44.24,58315.0,44.38,44.41,44.23,44.24,58315.0
2022-12-08 10:10:00,44.24,44.37,44.23,44.33,51611.0,44.24,44.37,44.23,44.33,51611.0
2022-12-08 10:15:00,44.33,44.36,44.21,44.22,40923.0,44.33,44.36,44.21,44.22,40923.0
2022-12-08 10:20:00,44.21,44.26,44.15,44.26,51988.0,44.21,44.26,44.15,44.26,51988.0
2022-12-08 10:25:00,44.26,44.28,44.09,44.11,55830.0,44.26,44.28,44.09,44.11,55830.0
2022-12-08 10:30:00,44.11,44.26,44.09,44.23,69582.0,44.11,44.26,44.09,44.23,69582.0
2022-12-08 10:35:00,44.22,44.25,44.16,44.18,49160.0,44.22,44.25,44.16,44.18,49160.0
2022-12-08 10:40:00,44.17,44.17,44.08,44.09,56486.0,44.17,44.17,44.08,44.09,56486.0
2022-12-08 10:45:00,44.09,44.12,44.01,44.09,42872.0,44.09,44.12,44.01,44.09,42872.0
2022-12-08 10:50:00,44.09,44.12,44.04,44.04,38259.0,44.09,44.12,44.04,44.04,38259.0
2022-12-08 10:55:00,44.04,44.11,44.02,44.04,45157.0,44.04,44.11,44.02,44.04,45157.0
2022-12-08 11:00:00,44.04,44.05,43.88,43.91,80543.0,44.04,44.05,43.88,43.91,80543.0
2022-12-08 11:05:00,43.91,43.95,43.83,43.85,55307.0,43.91,43.95,43.83,43.85,55307.0
2022-12-08 11:10:00,43.86,43.97,43.84,43.95,84031.0,43.86,43.97,43.84,43.95,84031.0
2022-12-08 11:15:00,43.95,43.99,43.85,43.87,39233.0,43.95,43.99,43.85,43.87,39233.0
2022-12-08 11:20:00,43.87,43.91,43.73,43.75,81630.0,43.87,43.91,43.73,43.75,81630.0
2022-12-08 11:25:00,43.74,43.8,43.7,43.77,59087.0,43.74,43.8,43.7,43.77,59087.0
2022-12-08 11:30:00,43.77,43.94,43.77,43.88,41743.0,43.77,43.94,43.77,43.88,41743.0
2022-12-08 11:35:00,43.88,43.89,43.75,43.78,58488.0,43.88,43.89,43.75,43.78,58488.0
2022-12-08 11:40:00,43.78,43.79,43.68,43.69,68239.0,43.78,43.79,43.68,43.69,68239.0
2022-12-08 11:45:00,43.68,43.72,43.61,43.62,64664.0,43.68,43.72,43.61,43.62,64664.0
2022-12-08 11:50:00,43.62,43.62,43.42,43.46,156037.0,43.62,43.62,43.42,43.46,156037.0
2022-12-08 11:55:00,43.46,43.47,43.32,43.35,95236.0,43.46,43.47,43.32,43.35,95236.0
2022-12-08 12:00:00,43.35,43.43,43.27,43.32,90003.0,43.35,43.43,43.27,43.32,90003.0
2022-12-08 12:05:00,43.33,43.38,43.3,43.3,78353.0,43.33,43.38,43.3,43.3,78353.0
2022-12-08 12:10:00,43.3,43.33,43.26,43.33,46029.0,43.3,43.33,43.26,43.33,46029.0
2022-12-08 12:15:00,43.33,43.33,43.19,43.21,67093.0,43.33,43.33,43.19,43.21,67093.0
2022-12-08 12:20:00,43.2,43.22,43.13,43.16,74508.0,43.2,43.22,43.13,43.16,74508.0
2022-12-08 12:25:00,43.17,43.17,43.08,43.08,75169.0,43.17,43.17,43.08,43.08,75169.0
2022-12-08 12:30:00,43.08,43.08,42.86,42.89,152312.0,43.08,43.08,42.86,42.89,152312.0
2022-12-08 12:35:00,42.89,42.89,42.62,42.66,111038.0,42.89,42.89,42.62,42.66,111038.0
2022-12-08 12:40:00,42.66,42.71,42.52,42.52,147869.0,42.66,42.71,42.52,42.52,147869.0
2022-12-08 12:45:00,42.52,42.76,42.51,42.76,113478.0,42.52,42.76,42.51,42.76,113478.0
2022-12-08 12:50:00,42.76,42.86,42.76,42.86,60316.0,42.76,42.86,42.76,42.86,60316.0
2022-12-08 12:55:00,42.86,43.15,42.85,43.14,104083.0,42.86,43.15,42.85,43.14,104083.0
2022-12-08 13:00:00,43.15,43.33,43.14,43.31,112658.0,43.15,43.33,43.14,43.31,112658.0
2022-12-08 13:05:00,43.32,43.46,43.3,43.45,81835.0,43.32,43.46,43.3,43.45,81835.0
2022-12-08 13:10:00,43.45,43.51,43.33,43.4,124353.0,43.45,43.51,43.33,43.4,124353.0
2022-12-08 13:15:00,43.4,43.41,43.25,43.28,69724.0,43.4,43.41,43.25,43.28,69724.0
2022-12-08 13:20:00,43.28,43.29,43.13,43.14,74342.0,43.28,43.29,43.13,43.14,74342.0
2022-12-08 13:25:00,43.15,43.17,43.1,43.16,57904.0,43.15,43.17,43.1,43.16,57904.0
2022-12-08 13:30:00,43.16,43.27,43.11,43.15,63259.0,43.16,43.27,43.11,43.15,63259.0
2022-12-08 13:35:00,43.16,43.17,43.04,43.07,70156.0,43.16,43.17,43.04,43.07,70156.0
2022-12-08 13:40:00,43.07,43.09,43.01,43.03,88999.0,43.07,43.09,43.01,43.03,88999.0
2022-12-08 13:45:00,43.02,43.04,42.95,42.97,78767.0,43.02,43.04,42.95,42.97,78767.0
2022-12-08 13:50:00,42.97,42.97,42.82,42.83,109827.0,42.97,42.97,42.82,42.83,109827.0
2022-12-08 13:55:00,42.83,42.88,42.71,42.72,105115.0,42.83,42.88,42.71,42.72,105115.0
2022-12-08 14:00:00,42.71,42.71,42.6,42.62,138149.0,42.71,42.71,42.6,42.62,138149.0
2022-12-08 14:05:00,42.61,42.64,42.54,42.63,161335.0,42.61,42.64,42.54,42.63,161335.0
2022-12-08 14:10:00,42.63,42.68,42.58,42.66,105595.0,42.63,42.68,42.58,42.66,105595.0
2022-12-08 14:15:00,42.66,42.78,42.62,42.72,91447.0,42.66,42.78,42.62,42.72,91447.0
2022-12-08 14:20:00,42.72,42.76,42.68,42.74,49467.0,42.72,42.76,42.68,42.74,49467.0
2022-12-08 14:25:00,42.73,42.76,42.7,42.72,37352.0,42.73,42.76,42.7,42.72,37352.0
2022-12-08 14:30:00,42.72,42.72,42.64,42.64,79760.0,42.72,42.72,42.64,42.64,79760.0
2022-12-08 14:35:00,42.65,42.78,42.63,42.75,76100.0,42.65,42.78,42.63,42.75,76100.0
2022-12-08 14:40:00,42.75,42.8,42.73,42.73,52759.0,42.75,42.8,42.73,42.73,52759.0
2022-12-08 14:45:00,42.73,42.77,42.6,42.6,45565.0,42.73,42.77,42.6,42.6,45565.0
2022-12-08 14:50:00,42.6,42.61,42.55,42.57,43341.0,42.6,42.61,42.55,42.57,43341.0
2022-12-08 14:55:00,42.57,42.6,42.52,42.53,54931.0,42.57,42.6,42.52,42.53,54931.0
2022-12-08 15:00:00,42.52,42.52,42.44,42.45,115629.0,42.52,42.52,42.44,42.45,115629.0
2022-12-08 15:05:00,42.45,42.45,42.3,42.3,158367.0,42.45,42.45,42.3,42.3,158367.0
2022-12-08 15:10:00,42.3,42.49,42.29,42.44,117419.0,42.3,42.49,42.29,42.44,117419.0
2022-12-08 15:15:00,42.45,42.64,42.41,42.61,104078.0,42.45,42.64,42.41,42.61,104078.0
2022-12-08 15:20:00,42.6,42.74,42.57,42.73,130085.0,42.6,42.74,42.57,42.73,130085.0
2022-12-08 15:25:00,42.73,42.78,42.72,42.75,80519.0,42.73,42.78,42.72,42.75,80519.0
2022-12-08 15:30:00,42.76,42.83,42.7,42.71,102258.0,42.76,42.83,42.7,42.71,102258.0
2022-12-08 15:35:00,42.7,42.74,42.66,42.73,110765.0,42.7,42.74,42.66,42.73,110765.0
2022-12-08 15:40:00,42.73,42.77,42.7,42.75,87035.0,42.73,42.77,42.7,42.75,87035.0
2022-12-08 15:45:00,42.75,42.81,42.69,42.7,136977.0,42.75,42.81,42.69,42.7,136977.0
2022-12-08 15:50:00,42.7,42.8,42.67,42.79,201989.0,42.7,42.8,42.67,42.79,201989.0
2022-12-08 15:55:00,42.79,42.83,42.78,42.81,353940.0,42.79,42.83,42.78,42.81,353940.0
2022-12-09 09:30:00,42.3,42.61,42.3,42.57,189479.0,42.3,42.61,42.3,42.57,189479.0
2022-12-09 09:35:00,42.54,42.55,42.32,42.42,131642.0,42.54,42.55,42.32,42.42,131642.0
2022-12-09 09:40:00,42.41,42.47,42.31,42.39,96554.0,42.41,42.47,42.31,42.39,96554.0
2022-12-09 09:45:00,42.38,42.51,42.31,42.37,94182.0,42.38,42.51,42.31,42.37,94182.0
2022-12-09 09:50:00,42.36,42.36,42.21,42.23,147507.0,42.36,42.36,42.21,42.23,147507.0
2022-12-09 09:55:00,42.23,42.36,42.2,42.34,62650.0,42.23,42.36,42.2,42.34,62650.0
2022-12-09 10:00:00,42.35,42.54,42.31,42.53,93560.0,42.35,42.54,42.31,42.53,93560.0
2022-12-09 10:05:00,42.53,42.68,42.53,42.63,78378.0,42.53,42.68,42.53,42.63,78378.0
2022-12-09 10:10:00,42.65,42.66,42.47,42.52,83764.0,42.65,42.66,42.47,42.52,83764.0
2022-12-09 10:15:00,42.53,42.56,42.43,42.55,55378.0,42.53,42.56,42.43,42.55,55378.0
2022-12-09 10:20:00,42.55,42.68,42.51,42.68,77597.0,42.55,42.68,42.51,42.68,77597.0
2022-12-09 10:25:00,42.68,42.68,42.57,42.64,46275.0,42.68,42.68,42.57,42.64,46275.0
2022-12-09 10:30:00,42.64,42.79,42.64,42.66,58963.0,42.64,42.79,42.64,42.66,58963.0
2022-12-09 10:35:00,42.66,42.69,42.55,42.62,45945.0,42.66,42.69,42.55,42.62,45945.0
2022-12-09 10:40:00,42.62,42.71,42.61,42.65,48788.0,42.62,42.71,42.61,42.65,48788.0
2022-12-09 10:45:00,42.65,42.66,42.59,42.65,29849.0,42.65,42.66,42.59,42.65,29849.0
2022-12-09 10:50:00,42.65,42.76,42.62,42.73,36213.0,42.65,42.76,42.62,42.73,36213.0
2022-12-09 10:55:00,42.73,42.78,42.66,42.7,49009.0,42.73,42.78,42.66,42.7,49009.0
2022-12-09 11:00:00,42.72,42.78,42.7,42.75,41826.0,42.72,42.78,42.7,42.75,41826.0
2022-12-09 11:05:00,42.75,42.82,42.7,42.7,34338.0,42.75,42.82,42.7,42.7,34338.0
2022-12-09 11:10:00,42.7,42.71,42.62,42.65,43915.0,42.7,42.71,42.62,42.65,43915.0
2022-12-09 11:15:00,42.65,42.66,42.58,42.62,55855.0,42.65,42.66,42.58,42.62,55855.0
2022-12-09 11:20:00,42.6,42.66,42.58,42.64,27784.0,42.6,42.66,42.58,42.64,27784.0
2022-12-09 11:25:00,42.65,42.8,42.63,42.76,60034.0,42.65,42.8,42.63,42.76,60034.0
2022-12-09 11:30:00,42.77,42.85,42.76,42.8,44759.0,42.77,42.85,42.76,42.8,44759.0
2022-12-09 11:35:00,42.8,42.81,42.69,42.73,45777.0,42.8,42.81,42.69,42.73,45777.0
2022-12-09 11:40:00,42.73,42.78,42.67,42.77,30069.0,42.73,42.78,42.67,42.77,30069.0
2022-12-09 11:45:00,42.77,42.83,42.76,42.8,43001.0,42.77,42.83,42.76,42.8,43001.0
2022-12-09 11:50:00,42.8,42.86,42.75,42.75,48008.0,42.8,42.86,42.75,42.75,48008.0
2022-12-09 11:55:00,42.76,42.76,42.71,42.72,16542.0,42.76,42.76,42.71,42.72,16542.0
2022-12-09 12:00:00,42.73,42.77,42.71,42.76,22812.0,42.73,42.77,42.71,42.76,22812.0
2022-12-09 12:05:00,42.74,42.77,42.69,42.76,31901.0,42.74,42.77,42.69,42.76,31901.0
2022-12-09 12:10:00,42.76,42.83,42.75,42.81,47047.0,42.76,42.83,42.75,42.81,47047.0
2022-12-09 12:15:00,42.8,42.84,42.77,42.83,29702.0,42.8,42.84,42.77,42.83,29702.0
2022-12-09 12:20:00,42.81,42.82,42.76,42.82,34170.0,42.81,42.82,42.76,42.82,34170.0
2022-12-09 12:25:00,42.81,42.87,42.81,42.84,36239.0,42.81,42.87,42.81,42.84,36239.0
2022-12-09 12:30:00,42.83,42.93,42.82,42.9,38026.0,42.83,42.93,42.82,42.9,38026.0
2022-12-09 12:35:00,42.89,42.96,42.88,42.95,20493.0,42.89,42.96,42.88,42.95,20493.0
2022-12-09 12:40:00,42.95,42.95,42.86,42.86,27128.0,42.95,42.95,42.86,42.86,27128.0
2022-12-09 12:45:00,42.87,42.9,42.85,42.89,19061.0,42.87,42.9,42.85,42.89,19061.0
2022-12-09 12:50:00,42.88,42.91,42.86,42.89,30316.0,42.88,42.91,42.86,42.89,30316.0
2022-12-09 12:55:00,42.87,42.9,42.84,42.87,17177.0,42.87,42.9,42.84,42.87,17177.0
2022-12-09 13:00:00,42.86,42.87,42.8,42.84,25866.0,42.86,42.87,42.8,42.84,25866.0
2022-12-09 13:05:00,42.84,42.87,42.8,42.87,28199.0,42.84,42.87,42.8,42.87,28199.0
2022-12-09 13:10:00,42.86,42.91,42.83,42.9,43114.0,42.86,42.91,42.83,42.9,43114.0
2022-12-09 13:15:00,42.9,42.94,42.89,42.91,19907.0,42.9,42.94,42.89,42.91,19907.0
2022-12-09 13:20:00,42.91,42.91,42.79,42.79,30450.0,42.91,42.91,42.79,42.79,30450.0
2022-12-09 13:25:00,42.79,42.88,42.79,42.88,15908.0,42.79,42.88,42.79,42.88,15908.0
2022-12-09 13:30:00,42.87,42.95,42.87,42.94,36294.0,42.87,42.95,42.87,42.94,36294.0
2022-12-09 13:35:00,42.93,42.98,42.92,42.97,24706.0,42.93,42.98,42.92,42.97,24706.0
2022-12-09 13:40:00,42.97,42.98,42.93,42.97,26819.0,42.97,42.98,42.93,42.97,26819.0
2022-12-09 13:45:00,42.97,42.99,42.92,42.94,31363.0,42.97,42.99,42.92,42.94,31363.0
2022-12-09 13:50:00,42.95,42.97,42.91,42.93,17975.0,42.95,42.97,42.91,42.93,17975.0
2022-12-09 13:55:00,42.93,42.94,42.88,42.91,19043.0,42.93,42.94,42.88,42.91,19043.0
2022-12-09 14:00:00,42.91,42.93,42.85,42.87,21181.0,42.91,42.93,42.85,42.87,21181.0
2022-12-09 14:05:00,42.88,42.88,42.78,42.78,40976.0,42.88,42.88,42.78,42.78,40976.0
2022-12-09 14:10:00,42.77,42.87,42.76,42.87,19349.0,42.77,42.87,42.76,42.87,19349.0
2022-12-09 14:15:00,42.87,42.91,42.85,42.89,23369.0,42.87,42.91,42.85,42.89,23369.0
2022-12-09 14:20:00,42.88,42.93,42.86,42.87,28384.0,42.88,42.93,42.86,42.87,28384.0
2022-12-09 14:25:00,42.87,42.93,42.86,42.89,15266.0,42.87,42.93,42.86,42.89,15266.0
2022-12-09 14:30:00,42.89,42.91,42.86,42.87,17547.0,42.89,42.91,42.86,42.87,17547.0
2022-12-09 14:35:00,42.88,42.95,42.87,42.95,36578.0,42.88,42.95,42.87,42.95,36578.0
2022-12-09 14:40:00,42.95,42.96,42.86,42.88,47049.0,42.95,42.96,42.86,42.88,47049.0
2022-12-09 14:45:00,42.89,42.98,42.88,42.98,17081.0,42.89,42.98,42.88,42.98,17081.0
2022-12-09 14:50:00,42.97,43.0,42.95,42.98,53404.0,42.97,43.0,42.95,42.98,53404.0
2022-12-09 14:55:00,42.98,42.99,42.92,42.94,18251.0,42.98,42.99,42.92,42.94,18251.0
2022-12-09 15:00:00,42.94,42.96,42.91,42.94,19198.0,42.94,42.96,42.91,42.94,19198.0
2022-12-09 15:05:00,42.94,42.96,42.88,42.91,35922.0,42.94,42.96,42.88,42.91,35922.0
2022-12-09 15:10:00,42.9,42.94,42.87,42.93,30382.0,42.9,42.94,42.87,42.93,30382.0
2022-12-09 15:15:00,42.94,43.0,42.91,42.95,40872.0,42.94,43.0,42.91,42.95,40872.0
2022-12-09 15:20:00,42.96,42.97,42.91,42.93,32820.0,42.96,42.97,42.91,42.93,32820.0
2022-12-09 15:25:00,42.93,42.96,42.85,42.86,38792.0,42.93,42.96,42.85,42.86,38792.0
2022-12-09 15:30:00,42.85,42.91,42.84,42.88,62683.0,42.85,42.91,42.84,42.88,62683.0
2022-12-09 15:35:00,42.87,42.91,42.85,42.86,56350.0,42.87,42.91,42.85,42.86,56350.0
2022-12-09 15:40:00,42.86,42.94,42.85,42.94,62718.0,42.86,42.94,42.85,42.94,62718.0
2022-12-09 15:45:00,42.93,43.04,42.91,43.01,166599.0,42.93,43.04,42.91,43.01,166599.0
2022-12-09 15:50:00,43.02,43.11,42.96,43.11,237969.0,43.02,43.11,42.96,43.11,237969.0
2022-12-09 15:55:00,43.1,43.11,43.0,43.04,439183.0,43.1,43.11,43.0,43.04,439183.0
2022-12-12 09:30:00,43.0,43.04,42.76,42.85,131283.0,43.0,43.04,42.76,42.85,131283.0
2022-12-12 09:35:00,42.84,42.98,42.77,42.97,84498.0,42.84,42.98,42.77,42.97,84498.0
2022-12-12 09:40:00,43.0,43.1,42.97,43.09,28575.0,43.0,43.1,42.97,43.09,28575.0
2022-12-12 09:45:00,43.09,43.24,43.06,43.24,52037.0,43.09,43.24,43.06,43.24,52037.0
2022-12-12 09:50:00,43.23,43.29,43.14,43.18,66641.0,43.23,43.29,43.14,43.18,66641.0
2022-12-12 09:55:00,43.19,43.26,43.14,43.24,29193.0,43.19,43.26,43.14,43.24,29193.0
2022-12-12 10:00:00,43.25,43.39,43.2,43.38,73936.0,43.25,43.39,43.2,43.38,73936.0
2022-12-12 10:05:00,43.38,43.46,43.33,43.35,44835.0,43.38,43.46,43.33,43.35,44835.0
2022-12-12 10:10:00,43.34,43.46,43.33,43.39,44914.0,43.34,43.46,43.33,43.39,44914.0
2022-12-12 10:15:00,43.38,43.39,43.11,43.16,56871.0,43.38,43.39,43.11,43.16,56871.0
2022-12-12 10:20:00,43.16,43.46,43.16,43.43,79211.0,43.16,43.46,43.16,43.43,79211.0
2022-12-12 10:25:00,43.41,43.44,43.33,43.33,30095.0,43.41,43.44,43.33,43.33,30095.0
2022-12-12 10:30:00,43.33,43.43,43.24,43.41,35884.0,43.33,43.43,43.24,43.41,35884.0
2022-12-12 10:35:00,43.42,43.42,43.31,43.39,33765.0,43.42,43.42,43.31,43.39,33765.0
2022-12-12 10:40:00,43.39,43.45,43.35,43.39,32813.0,43.39,43.45,43.35,43.39,32813.0
2022-12-12 10:45:00,43.38,43.45,43.34,43.45,44838.0,43.38,43.45,43.34,43.45,44838.0
2022-12-12 10:50:00,43.45,43.66,43.44,43.65,123054.0,43.45,43.66,43.44,43.65,123054.0
2022-12-12 10:55:00,43.64,43.7,43.6,43.7,85945.0,43.64,43.7,43.6,43.7,85945.0
2022-12-12 11:00:00,43.71,43.71,43.57,43.63,31563.0,43.71,43.71,43.57,43.63,31563.0
2022-12-12 11:05:00,43.65,43.75,43.65,43.75,40519.0,43.65,43.75,43.65,43.75,40519.0
2022-12-12 11:10:00,43.74,43.74,43.6,43.61,53896.0,43.74,43.74,43.6,43.61,53896.0
2022-12-12 11:15:00,43.61,43.63,43.53,43.59,31791.0,43.61,43.63,43.53,43.59,31791.0
2022-12-12 11:20:00,43.6,43.64,43.58,43.64,22164.0,43.6,43.64,43.58,43.64,22164.0
2022-12-12 11:25:00,43.62,43.67,43.58,43.65,19048.0,43.62,43.67,43.58,43.65,19048.0
2022-12-12 11:30:00,43.63,43.64,43.42,43.48,36087.0,43.63,43.64,43.42,43.48,36087.0
2022-12-12 11:35:00,43.49,43.64,43.48,43.62,13976.0,43.49,43.64,43.48,43.62,13976.0
2022-12-12 11:40:00,43.63,43.63,43.5,43.53,13348.0,43.63,43.63,43.5,43.53,13348.0
2022-12-12 11:45:00,43.53,43.69,43.53,43.67,119191.0,43.53,43.69,43.53,43.67,119191.0
2022-12-12 11:50:00,43.68,43.7,43.6,43.62,71949.0,43.68,43.7,43.6,43.62,71949.0
2022-12-12 11:55:00,43.63,43.74,43.63,43.72,42476.0,43.63,43.74,43.63,43.72,42476.0
2022-12-12 12:00:00,43.72,43.84,43.7,43.79,62327.0,43.72,43.84,43.7,43.79,62327.0
2022-12-12 12:05:00,43.79,43.79,43.71,43.73,41574.0,43.79,43.79,43.71,43.73,41574.0
2022-12-12 12:10:00,43.73,43.77,43.71,43.74,22255.0,43.73,43.77,43.71,43.74,22255.0
2022-12-12 12:15:00,43.73,43.8,43.73,43.78,27706.0,43.73,43.8,43.73,43.78,27706.0
2022-12-12 12:20:00,43.79,43.79,43.66,43.67,19376.0,43.79,43.79,43.66,43.67,19376.0
2022-12-12 12:25:00,43.67,43.75,43.65,43.73,33613.0,43.67,43.75,43.65,43.73,33613.0
2022-12-12 12:30:00,43.72,43.73,43.61,43.62,23281.0,43.72,43.73,43.61,43.62,23281.0
2022-12-12 12:35:00,43.62,43.76,43.62,43.74,18736.0,43.62,43.76,43.62,43.74,18736.0
2022-12-12 12:40:00,43.75,43.78,43.72,43.73,12483.0,43.75,43.78,43.72,43.73,12483.0
2022-12-12 12:45:00,43.74,43.77,43.71,43.72,33374.0,43.74,43.77,43.71,43.72,33374.0
2022-12-12 12:50:00,43.72,43.79,43.71,43.76,33412.0,43.72,43.79,43.71,43.76,33412.0
2022-12-12 12:55:00,43.77,43.77,43.72,43.73,16334.0,43.77,43.77,43.72,43.73,16334.0
2022-12-12 13:00:00,43.73,43.75,43.62,43.63,34090.0,43.73,43.75,43.62,43.63,34090.0
2022-12-12 13:05:00,43.63,43.7,43.63,43.7,13592.0,43.63,43.7,43.63,43.7,13592.0
2022-12-12 13:10:00,43.7,43.7,43.57,43.58,21047.0,43.7,43.7,43.57,43.58,21047.0
2022-12-12 13:15:00,43.57,43.68,43.57,43.68,15701.0,43.57,43.68,43.57,43.68,15701.0
2022-12-12 13:20:00,43.69,43.7,43.62,43.63,35371.0,43.69,43.7,43.62,43.63,35371.0
2022-12-12 13:25:00,43.62,43.62,43.53,43.54,22738.0,43.62,43.62,43.53,43.54,22738.0
2022-12-12 13:30:00,43.54,43.59,43.54,43.57,12338.0,43.54,43.59,43.54,43.57,12338.0
2022-12-12 13:35:00,43.57,43.6,43.55,43.58,12930.0,43.57,43.6,43.55,43.58,12930.0
2022-12-12 13:40:00,43.59,43.62,43.57,43.59,16809.0,43.59,43.62,43.57,43.59,16809.0
2022-12-12 13:45:00,43.59,43.7,43.58,43.69,13564.0,43.59,43.7,43.58,43.69,13564.0
2022-12-12 13:50:00,43.69,43.75,43.67,43.68,48951.0,43.69,43.75,43.67,43.68,48951.0
2022-12-12 13:55:00,43.67,43.69,43.65,43.66,11522.0,43.67,43.69,43.65,43.66,11522.0
2022-12-12 14:00:00,43.66,43.69,43.64,43.66,12501.0,43.66,43.69,43.64,43.66,12501.0
2022-12-12 14:05:00,43.66,43.68,43.63,43.65,22023.0,43.66,43.68,43.63,43.65,22023.0
2022-12-12 14:10:00,43.65,43.71,43.64,43.7,35986.0,43.65,43.71,43.64,43.7,35986.0
2022-12-12 14:15:00,43.7,43.71,43.63,43.64,27460.0,43.7,43.71,43.63,43.64,27460.0
2022-12-12 14:20:00,43.64,43.66,43.61,43.61,33677.0,43.64,43.66,43.61,43.61,33677.0
2022-12-12 14:25:00,43.62,43.69,43.61,43.68,12973.0,43.62,43.69,43.61,43.68,12973.0
2022-12-12 14:30:00,43.67,43.68,43.64,43.68,10622.0,43.67,43.68,43.64,43.68,10622.0
2022-12-12 14:35:00,43.67,43.69,43.64,43.66,16767.0,43.67,43.69,43.64,43.66,16767.0
2022-12-12 14:40:00,43.66,43.69,43.62,43.66,33986.0,43.66,43.69,43.62,43.66,33986.0
2022-12-12 14:45:00,43.66,43.67,43.61,43.66,16596.0,43.66,43.67,43.61,43.66,16596.0
2022-12-12 14:50:00,43.65,43.74,43.65,43.74,44847.0,43.65,43.74,43.65,43.74,44847.0
2022-12-12 14:55:00,43.74,43.77,43.74,43.76,21352.0,43.74,43.77,43.74,43.76,21352.0
2022-12-12 15:00:00,43.76,43.86,43.75,43.85,33522.0,43.76,43.86,43.75,43.85,33522.0
2022-12-12 15:05:00,43.84,43.93,43.83,43.93,29134.0,43.84,43.93,43.83,43.93,29134.0
2022-12-12 15:10:00,43.93,43.94,43.84,43.87,49019.0,43.93,43.94,43.84,43.87,49019.0
2022-12-12 15:15:00,43.88,43.89,43.82,43.86,66136.0,43.88,43.89,43.82,43.86,66136.0
2022-12-12 15:20:00,43.86,43.98,43.86,43.98,30522.0,43.86,43.98,43.86,43.98,30522.0
2022-12-12 15:25:00,43.98,44.08,43.96,44.04,129218.0,43.98,44.08,43.96,44.04,129218.0
2022-12-12 15:30:00,44.05,44.16,44.04,44.12,84973.0,44.05,44.16,44.04,44.12,84973.0
2022-12-12 15:35:00,44.12,44.21,44.1,44.19,103088.0,44.12,44.21,44.1,44.19,103088.0
2022-12-12 15:40:00,44.2,44.24,44.14,44.16,85026.0,44.2,44.24,44.14,44.16,85026.0
2022-12-12 15:45:00,44.16,44.25,44.11,44.21,98654.0,44.16,44.25,44.11,44.21,98654.0
2022-12-12 15:50:00,44.2,44.34,44.18,44.24,169612.0,44.2,44.34,44.18,44.24,169612.0
2022-12-12 15:55:00,44.23,44.32,44.23,44.25,255823.0,44.23,44.32,44.23,44.25,255823.0
2022-12-13 09:30:00,45.5,45.58,45.02,45.23,333803.0,45.5,45.58,45.02,45.23,333803.0
2022-12-13 09:35:00,45.25,45.28,44.63,44.64,343495.0,45.25,45.28,44.63,44.64,343495.0
2022-12-13 09:40:00,44.64,44.65,43.99,44.0,293990.0,44.64,44.65,43.99,44.0,293990.0
2022-12-13 09:45:00,43.99,44.0,41.72,42.87,1582171.0,43.99,44.0,41.72,42.87,1582171.0
2022-12-13 09:50:00,42.87,42.91,42.52,42.84,293741.0,42.87,42.91,42.52,42.84,293741.0
2022-12-13 09:55:00,42.86,42.95,42.49,42.55,466751.0,42.86,42.95,42.49,42.55,466751.0
2022-12-13 10:00:00,42.54,42.65,42.19,42.19,358677.0,42.54,42.65,42.19,42.19,358677.0
2022-12-13 10:05:00,42.19,42.24,41.85,42.2,367918.0,42.19,42.24,41.85,42.2,367918.0
2022-12-13 10:10:00,42.2,42.24,42.01,42.07,355820.0,42.2,42.24,42.01,42.07,355820.0
2022-12-13 10:15:00,42.09,42.32,41.99,42.02,291911.0,42.09,42.32,41.99,42.02,291911.0
2022-12-13 10:20:00,42.02,42.09,41.82,41.84,310680.0,42.02,42.09,41.82,41.84,310680.0
2022-12-13 10:25:00,41.84,42.12,41.81,42.12,201844.0,41.84,42.12,41.81,42.12,201844.0
2022-12-13 10:30:00,42.13,42.24,41.87,42.16,193328.0,42.13,42.24,41.87,42.16,193328.0
2022-12-13 10:35:00,42.16,42.2,41.71,41.73,257123.0,42.16,42.2,41.71,41.73,257123.0
2022-12-13 10:40:00,41.72,41.87,41.61,41.64,261288.0,41.72,41.87,41.61,41.64,261288.0
2022-12-13 10:45:00,41.65,41.84,41.49,41.56,396594.0,41.65,41.84,41.49,41.56,396594.0
2022-12-13 10:50:00,41.56,41.65,41.42,41.46,265433.0,41.56,41.65,41.42,41.46,265433.0
2022-12-13 10:55:00,41.45,41.51,41.33,41.41,262403.0,41.45,41.51,41.33,41.41,262403.0
2022-12-13 11:00:00,41.42,41.49,41.35,41.41,147978.0,41.42,41.49,41.35,41.41,147978.0
2022-12-13 11:05:00,41.41,41.45,41.23,41.25,195196.0,41.41,41.45,41.23,41.25,195196.0
2022-12-13 11:10:00,41.24,41.52,41.21,41.52,173744.0,41.24,41.52,41.21,41.52,173744.0
2022-12-13 11:15:00,41.52,41.56,41.33,41.34,146349.0,41.52,41.56,41.33,41.34,146349.0
2022-12-13 11:20:00,41.35,41.35,41.18,41.23,196957.0,41.35,41.35,41.18,41.23,196957.0
2022-12-13 11:25:00,41.24,41.57,41.23,41.53,214987.0,41.24,41.57,41.23,41.53,214987.0
2022-12-13 11:30:00,41.53,41.79,41.53,41.71,242883.0,41.53,41.79,41.53,41.71,242883.0
2022-12-13 11:35:00,41.71,41.93,41.67,41.77,231482.0,41.71,41.93,41.67,41.77,231482.0
2022-12-13 11:40:00,41.76,41.85,41.58,41.59,113525.0,41.76,41.85,41.58,41.59,113525.0
2022-12-13 11:45:00,41.59,41.63,41.36,41.37,121358.0,41.59,41.63,41.36,41.37,121358.0
2022-12-13 11:50:00,41.37,41.41,41.25,41.34,176459.0,41.37,41.41,41.25,41.34,176459.0
2022-12-13 11:55:00,41.34,41.39,41.27,41.27,74885.0,41.34,41.39,41.27,41.27,74885.0
2022-12-13 12:00:00,41.28,41.39,41.23,41.32,137811.0,41.28,41.39,41.23,41.32,137811.0
2022-12-13 12:05:00,41.31,41.4,41.28,41.28,59856.0,41.31,41.4,41.28,41.28,59856.0
2022-12-13 12:10:00,41.28,41.3,41.03,41.07,170621.0,41.28,41.3,41.03,41.07,170621.0
2022-12-13 12:15:00,41.05,41.1,41.02,41.05,96488.0,41.05,41.1,41.02,41.05,96488.0
2022-12-13 12:20:00,41.05,41.23,41.05,41.19,76486.0,41.05,41.23,41.05,41.19,76486.0
2022-12-13 12:25:00,41.2,41.27,41.17,41.25,86675.0,41.2,41.27,41.17,41.25,86675.0
2022-12-13 12:30:00,41.23,41.26,41.07,41.13,92936.0,41.23,41.26,41.07,41.13,92936.0
2022-12-13 12:35:00,41.15,41.38,41.11,41.32,109149.0,41.15,41.38,41.11,41.32,109149.0
2022-12-13 12:40:00,41.31,41.38,41.23,41.35,73907.0,41.31,41.38,41.23,41.35,73907.0
2022-12-13 12:45:00,41.35,41.37,41.14,41.16,88135.0,41.35,41.37,41.14,41.16,88135.0
2022-12-13 12:50:00,41.15,41.18,41.06,41.12,78587.0,41.15,41.18,41.06,41.12,78587.0
2022-12-13 12:55:00,41.11,41.29,41.08,41.24,74644.0,41.11,41.29,41.08,41.24,74644.0
2022-12-13 13:00:00,41.25,41.44,41.24,41.43,87761.0,41.25,41.44,41.24,41.43,87761.0
2022-12-13 13:05:00,41.43,41.47,41.27,41.28,64704.0,41.43,41.47,41.27,41.28,64704.0
2022-12-13 13:10:00,41.28,41.39,41.26,41.39,73085.0,41.28,41.39,41.26,41.39,73085.0
2022-12-13 13:15:00,41.37,41.56,41.37,41.55,74754.0,41.37,41.56,41.37,41.55,74754.0
2022-12-13 13:20:00,41.55,41.57,41.48,41.51,46620.0,41.55,41.57,41.48,41.51,46620.0
2022-12-13 13:25:00,41.51,41.51,41.38,41.47,62735.0,41.51,41.51,41.38,41.47,62735.0
2022-12-13 13:30:00,41.47,41.53,41.37,41.39,53451.0,41.47,41.53,41.37,41.39,53451.0
2022-12-13 13:35:00,41.39,41.46,41.32,41.41,57217.0,41.39,41.46,41.32,41.41,57217.0
2022-12-13 13:40:00,41.4,41.41,41.2,41.28,80044.0,41.4,41.41,41.2,41.28,80044.0
2022-12-13 13:45:00,41.27,41.28,41.13,41.13,103468.0,41.27,41.28,41.13,41.13,103468.0
2022-12-13 13:50:00,41.13,41.14,40.95,40.97,248460.0,41.13,41.14,40.95,40.97,248460.0
2022-12-13 13:55:00,40.96,41.14,40.92,41.11,239105.0,40.96,41.14,40.92,41.11,239105.0
2022-12-13 14:00:00,41.12,41.17,41.03,41.11,94144.0,41.12,41.17,41.03,41.11,94144.0
2022-12-13 14:05:00,41.1,41.12,41.01,41.02,58124.0,41.1,41.12,41.01,41.02,58124.0
2022-12-13 14:10:00,41.02,41.1,40.98,41.05,68491.0,41.02,41.1,40.98,41.05,68491.0
2022-12-13 14:15:00,41.05,41.13,41.03,41.06,51679.0,41.05,41.13,41.03,41.06,51679.0
2022-12-13 14:20:00,41.06,41.16,41.04,41.16,55352.0,41.06,41.16,41.04,41.16,55352.0
2022-12-13 14:25:00,41.16,41.17,41.11,41.15,59662.0,41.16,41.17,41.11,41.15,59662.0
2022-12-13 14:30:00,41.16,41.19,41.09,41.09,66563.0,41.16,41.19,41.09,41.09,66563.0
2022-12-13 14:35:00,41.09,41.21,41.06,41.19,59739.0,41.09,41.21,41.06,41.19,59739.0
2022-12-13 14:40:00,41.19,41.37,41.15,41.35,76185.0,41.19,41.37,41.15,41.35,76185.0
2022-12-13 14:45:00,41.36,41.42,41.29,41.39,63580.0,41.36,41.42,41.29,41.39,63580.0
2022-12-13 14:50:00,41.39,41.47,41.27,41.3,106984.0,41.39,41.47,41.27,41.3,106984.0
2022-12-13 14:55:00,41.29,41.29,41.18,41.21,66013.0,41.29,41.29,41.18,41.21,66013.0
2022-12-13 15:00:00,41.21,41.21,41.05,41.05,70363.0,41.21,41.21,41.05,41.05,70363.0
2022-12-13 15:05:00,41.06,41.13,41.02,41.11,106454.0,41.06,41.13,41.02,41.11,106454.0
2022-12-13 15:10:00,41.11,41.14,41.03,41.07,90840.0,41.11,41.14,41.03,41.07,90840.0
2022-12-13 15:15:00,41.06,41.16,41.03,41.04,134752.0,41.06,41.16,41.03,41.04,134752.0
2022-12-13 15:20:00,41.03,41.03,40.96,41.02,139788.0,41.03,41.03,40.96,41.02,139788.0
2022-12-13 15:25:00,41.01,41.09,40.97,41.09,122519.0,41.01,41.09,40.97,41.09,122519.0
2022-12-13 15:30:00,41.09,41.26,41.08,41.23,181737.0,41.09,41.26,41.08,41.23,181737.0
2022-12-13 15:35:00,41.23,41.25,41.03,41.06,154024.0,41.23,41.25,41.03,41.06,154024.0
2022-12-13 15:40:00,41.06,41.18,41.04,41.16,152403.0,41.06,41.18,41.04,41.16,152403.0
2022-12-13 15:45:00,41.16,41.23,41.12,41.22,209717.0,41.16,41.23,41.12,41.22,209717.0
2022-12-13 15:50:00,41.22,41.36,41.22,41.32,413057.0,41.22,41.36,41.22,41.32,413057.0
2022-12-13 15:55:00,41.32,41.33,41.14,41.18,687619.0,41.32,41.33,41.14,41.18,687619.0
2022-12-14 09:30:00,41.72,41.99,41.27,41.57,439123.0,41.72,41.99,41.27,41.57,439123.0
2022-12-14 09:35:00,41.55,41.56,40.9,40.9,352299.0,41.55,41.56,40.9,40.9,352299.0
2022-12-14 09:40:00,40.89,40.93,40.58,40.74,419008.0,40.89,40.93,40.58,40.74,419008.0
2022-12-14 09:45:00,40.74,40.95,40.47,40.8,402830.0,40.74,40.95,40.47,40.8,402830.0
2022-12-14 09:50:00,40.8,40.93,40.58,40.58,231495.0,40.8,40.93,40.58,40.58,231495.0
2022-12-14 09:55:00,40.58,40.77,40.48,40.69,182276.0,40.58,40.77,40.48,40.69,182276.0
2022-12-14 10:00:00,40.69,41.0,40.68,40.73,185495.0,40.69,41.0,40.68,40.73,185495.0
2022-12-14 10:05:00,40.74,40.85,40.61,40.64,109688.0,40.74,40.85,40.61,40.64,109688.0
2022-12-14 10:10:00,40.63,40.75,40.54,40.69,143488.0,40.63,40.75,40.54,40.69,143488.0
2022-12-14 10:15:00,40.7,40.9,40.68,40.79,195992.0,40.7,40.9,40.68,40.79,195992.0
2022-12-14 10:20:00,40.77,41.09,40.63,40.67,139508.0,40.77,41.09,40.63,40.67,139508.0
2022-12-14 10:25:00,40.67,40.88,40.64,40.8,132327.0,40.67,40.88,40.64,40.8,132327.0
2022-12-14 10:30:00,40.8,40.87,40.74,40.83,84370.0,40.8,40.87,40.74,40.83,84370.0
2022-12-14 10:35:00,40.82,41.01,40.75,40.79,245307.0,40.82,41.01,40.75,40.79,245307.0
2022-12-14 10:40:00,40.79,40.9,40.66,40.72,90632.0,40.79,40.9,40.66,40.72,90632.0
2022-12-14 10:45:00,40.71,40.82,40.7,40.73,69631.0,40.71,40.82,40.7,40.73,69631.0
2022-12-14 10:50:00,40.74,40.83,40.71,40.83,61753.0,40.74,40.83,40.71,40.83,61753.0
2022-12-14 10:55:00,40.82,40.84,40.65,40.72,80787.0,40.82,40.84,40.65,40.72,80787.0
2022-12-14 11:00:00,40.73,40.84,40.68,40.68,87912.0,40.73,40.84,40.68,40.68,87912.0
2022-12-14 11:05:00,40.68,40.77,40.51,40.52,138497.0,40.68,40.77,40.51,40.52,138497.0
2022-12-14 11:10:00,40.52,40.68,40.52,40.66,60495.0,40.52,40.68,40.52,40.66,60495.0
2022-12-14 11:15:00,40.66,40.75,40.59,40.74,99561.0,40.66,40.75,40.59,40.74,99561.0
2022-12-14 11:20:00,40.72,40.94,40.71,40.9,106124.0,40.72,40.94,40.71,40.9,106124.0
2022-12-14 11:25:00,40.89,40.9,40.61,40.63,154315.0,40.89,40.9,40.61,40.63,154315.0
2022-12-14 11:30:00,40.62,40.7,40.59,40.62,84538.0,40.62,40.7,40.59,40.62,84538.0
2022-12-14 11:35:00,40.63,40.75,40.62,40.72,55566.0,40.63,40.75,40.62,40.72,55566.0
2022-12-14 11:40:00,40.72,40.77,40.62,40.62,88126.0,40.72,40.77,40.62,40.62,88126.0
2022-12-14 11:45:00,40.62,40.63,40.5,40.56,95697.0,40.62,40.63,40.5,40.56,95697.0
2022-12-14 11:50:00,40.56,40.69,40.53,40.68,79893.0,40.56,40.69,40.53,40.68,79893.0
2022-12-14 11:55:00,40.68,40.69,40.56,40.63,57992.0,40.68,40.69,40.56,40.63,57992.0
2022-12-14 12:00:00,40.63,40.78,40.61,40.74,45804.0,40.63,40.78,40.61,40.74,45804.0
2022-12-14 12:05:00,40.75,40.81,40.68,40.73,47294.0,40.75,40.81,40.68,40.73,47294.0
2022-12-14 12:10:00,40.72,40.8,40.7,40.76,44408.0,40.72,40.8,40.7,40.76,44408.0
2022-12-14 12:15:00,40.76,40.79,40.67,40.7,63873.0,40.76,40.79,40.67,40.7,63873.0
2022-12-14 12:20:00,40.7,40.72,40.59,40.65,66807.0,40.7,40.72,40.59,40.65,66807.0
2022-12-14 12:25:00,40.65,40.66,40.51,40.59,75161.0,40.65,40.66,40.51,40.59,75161.0
2022-12-14 12:30:00,40.59,40.66,40.55,40.65,55242.0,40.59,40.66,40.55,40.65,55242.0
2022-12-14 12:35:00,40.65,40.73,40.65,40.69,50543.0,40.65,40.73,40.65,40.69,50543.0
2022-12-14 12:40:00,40.68,40.75,40.62,40.72,56145.0,40.68,40.75,40.62,40.72,56145.0
2022-12-14 12:45:00,40.72,40.74,40.67,40.71,27662.0,40.72,40.74,40.67,40.71,27662.0
2022-12-14 12:50:00,40.71,40.73,40.66,40.68,39037.0,40.71,40.73,40.66,40.68,39037.0
2022-12-14 12:55:00,40.69,40.78,40.68,40.77,31149.0,40.69,40.78,40.68,40.77,31149.0
2022-12-14 13:00:00,40.77,40.85,40.75,40.85,53269.0,40.77,40.85,40.75,40.85,53269.0
2022-12-14 13:05:00,40.84,40.9,40.72,40.75,152669.0,40.84,40.9,40.72,40.75,152669.0
2022-12-14 13:10:00,40.74,40.77,40.67,40.7,52296.0,40.74,40.77,40.67,40.7,52296.0
2022-12-14 13:15:00,40.7,40.78,40.68,40.78,37282.0,40.7,40.78,40.68,40.78,37282.0
2022-12-14 13:20:00,40.79,40.82,40.74,40.76,37167.0,40.79,40.82,40.74,40.76,37167.0
2022-12-14 13:25:00,40.76,40.77,40.7,40.72,65517.0,40.76,40.77,40.7,40.72,65517.0
2022-12-14 13:30:00,40.72,40.78,40.71,40.78,78744.0,40.72,40.78,40.71,40.78,78744.0
2022-12-14 13:35:00,40.78,40.83,40.71,40.76,90250.0,40.78,40.83,40.71,40.76,90250.0
2022-12-14 13:40:00,40.77,40.88,40.72,40.83,136856.0,40.77,40.88,40.72,40.83,136856.0
2022-12-14 13:45:00,40.8,40.81,40.66,40.67,124404.0,40.8,40.81,40.66,40.67,124404.0
2022-12-14 13:50:00,40.66,40.68,40.59,40.68,83006.0,40.66,40.68,40.59,40.68,83006.0
2022-12-14 13:55:00,40.66,40.68,40.56,40.57,75293.0,40.66,40.68,40.56,40.57,75293.0
2022-12-14 14:00:00,40.57,40.57,40.14,40.38,307450.0,40.57,40.57,40.14,40.38,307450.0
2022-12-14 14:05:00,40.38,40.46,40.13,40.27,124995.0,40.38,40.46,40.13,40.27,124995.0
2022-12-14 14:10:00,40.25,40.45,40.24,40.37,112573.0,40.25,40.45,40.24,40.37,112573.0
2022-12-14 14:15:00,40.37,40.44,40.22,40.24,92101.0,40.37,40.44,40.22,40.24,92101.0
2022-12-14 14:20:00,40.23,40.3,40.17,40.29,123470.0,40.23,40.3,40.17,40.29,123470.0
2022-12-14 14:25:00,40.28,40.35,40.22,40.27,87128.0,40.28,40.35,40.22,40.27,87128.0
2022-12-14 14:30:00,40.27,40.29,39.84,39.85,238795.0,40.27,40.29,39.84,39.85,238795.0
2022-12-14 14:35:00,39.84,39.91,39.75,39.77,254586.0,39.84,39.91,39.75,39.77,254586.0
2022-12-14 14:40:00,39.81,40.06,39.73,39.94,163721.0,39.81,40.06,39.73,39.94,163721.0
2022-12-14 14:45:00,39.95,39.97,39.71,39.86,134990.0,39.95,39.97,39.71,39.86,134990.0
2022-12-14 14:50:00,39.87,39.89,39.66,39.75,177506.0,39.87,39.89,39.66,39.75,177506.0
2022-12-14 14:55:00,39.74,39.87,39.71,39.84,116405.0,39.74,39.87,39.71,39.84,116405.0
2022-12-14 15:00:00,39.85,40.1,39.83,40.06,182683.0,39.85,40.1,39.83,40.06,182683.0
2022-12-14 15:05:00,40.03,40.03,39.85,39.99,145836.0,40.03,40.03,39.85,39.99,145836.0
2022-12-14 15:10:00,39.99,40.2,39.98,40.16,173754.0,39.99,40.2,39.98,40.16,173754.0
2022-12-14 15:15:00,40.16,40.17,39.88,39.99,150799.0,40.16,40.17,39.88,39.99,150799.0
2022-12-14 15:20:00,40.01,40.09,39.88,39.94,196922.0,40.01,40.09,39.88,39.94,196922.0
2022-12-14 15:25:00,39.92,39.98,39.7,39.71,124079.0,39.92,39.98,39.7,39.71,124079.0
2022-12-14 15:30:00,39.71,39.82,39.67,39.75,219943.0,39.71,39.82,39.67,39.75,219943.0
2022-12-14 15:35:00,39.75,39.78,39.63,39.77,240819.0,39.75,39.78,39.63,39.77,240819.0
2022-12-14 15:40:00,39.76,39.98,39.75,39.98,317735.0,39.76,39.98,39.75,39.98,317735.0
2022-12-14 15:45:00,39.97,40.0,39.9,39.98,189217.0,39.97,40.0,39.9,39.98,189217.0
2022-12-14 15:50:00,39.97,40.22,39.95,40.18,327371.0,39.97,40.22,39.95,40.18,327371.0
2022-12-14 15:55:00,40.18,40.18,40.07,40.1,558825.0,40.18,40.18,40.07,40.1,558825.0
2022-12-15 09:30:00,39.64,40.07,39.51,39.76,256349.0,39.64,40.07,39.51,39.76,256349.0
2022-12-15 09:35:00,39.74,39.81,39.59,39.78,140050.0,39.74,39.81,39.59,39.78,140050.0
2022-12-15 09:40:00,39.79,39.8,39.43,39.47,132305.0,39.79,39.8,39.43,39.47,132305.0
2022-12-15 09:45:00,39.5,39.61,39.34,39.39,153007.0,39.5,39.61,39.34,39.39,153007.0
2022-12-15 09:50:00,39.4,39.47,39.05,39.06,249568.0,39.4,39.47,39.05,39.06,249568.0
2022-12-15 09:55:00,39.07,39.12,38.82,38.85,242163.0,39.07,39.12,38.82,38.85,242163.0
2022-12-15 10:00:00,38.86,38.93,38.64,38.8,187463.0,38.86,38.93,38.64,38.8,187463.0
2022-12-15 10:05:00,38.8,38.89,38.67,38.75,133301.0,38.8,38.89,38.67,38.75,133301.0
2022-12-15 10:10:00,38.76,38.94,38.75,38.77,110199.0,38.76,38.94,38.75,38.77,110199.0
2022-12-15 10:15:00,38.76,38.97,38.73,38.97,97989.0,38.76,38.97,38.73,38.97,97989.0
2022-12-15 10:20:00,38.96,39.05,38.83,38.87,134110.0,38.96,39.05,38.83,38.87,134110.0
2022-12-15 10:25:00,38.87,38.97,38.8,38.97,103882.0,38.87,38.97,38.8,38.97,103882.0
2022-12-15 10:30:00,38.96,39.01,38.88,38.97,105808.0,38.96,39.01,38.88,38.97,105808.0
2022-12-15 10:35:00,38.98,39.19,38.97,39.17,114291.0,38.98,39.19,38.97,39.17,114291.0
2022-12-15 10:40:00,39.16,39.16,38.98,38.99,60259.0,39.16,39.16,38.98,38.99,60259.0
2022-12-15 10:45:00,39.0,39.07,38.92,38.97,73148.0,39.0,39.07,38.92,38.97,73148.0
2022-12-15 10:50:00,38.97,39.11,38.96,38.98,128552.0,38.97,39.11,38.96,38.98,128552.0
2022-12-15 10:55:00,39.0,39.0,38.84,38.98,133669.0,39.0,39.0,38.84,38.98,133669.0
2022-12-15 11:00:00,38.98,39.1,38.95,38.96,136380.0,38.98,39.1,38.95,38.96,136380.0
2022-12-15 11:05:00,38.96,38.98,38.85,38.94,85845.0,38.96,38.98,38.85,38.94,85845.0
2022-12-15 11:10:00,38.94,38.95,38.77,38.8,97073.0,38.94,38.95,38.77,38.8,97073.0
2022-12-15 11:15:00,38.79,38.81,38.67,38.77,78434.0,38.79,38.81,38.67,38.77,78434.0
2022-12-15 11:20:00,38.78,38.8,38.53,38.55,109517.0,38.78,38.8,38.53,38.55,109517.0
2022-12-15 11:25:00,38.55,38.57,38.41,38.45,293376.0,38.55,38.57,38.41,38.45,293376.0
2022-12-15 11:30:00,38.45,38.47,38.15,38.27,398073.0,38.45,38.47,38.15,38.27,398073.0
2022-12-15 11:35:00,38.27,38.39,38.21,38.29,242922.0,38.27,38.39,38.21,38.29,242922.0
2022-12-15 11:40:00,38.29,38.46,38.29,38.38,116949.0,38.29,38.46,38.29,38.38,116949.0
2022-12-15 11:45:00,38.38,38.49,38.38,38.42,65381.0,38.38,38.49,38.38,38.42,65381.0
2022-12-15 11:50:00,38.41,38.44,38.34,38.35,73234.0,38.41,38.44,38.34,38.35,73234.0
2022-12-15 11:55:00,38.34,38.4,38.28,38.37,71206.0,38.34,38.4,38.28,38.37,71206.0
2022-12-15 12:00:00,38.37,38.52,38.36,38.46,86885.0,38.37,38.52,38.36,38.46,86885.0
2022-12-15 12:05:00,38.47,38.55,38.46,38.48,69337.0,38.47,38.55,38.46,38.48,69337.0
2022-12-15 12:10:00,38.48,38.55,38.45,38.5,46744.0,38.48,38.55,38.45,38.5,46744.0
2022-12-15 12:15:00,38.5,38.65,38.49,38.62,76841.0,38.5,38.65,38.49,38.62,76841.0
2022-12-15 12:20:00,38.61,38.7,38.61,38.68,44405.0,38.61,38.7,38.61,38.68,44405.0
2022-12-15 12:25:00,38.67,38.69,38.64,38.68,29656.0,38.67,38.69,38.64,38.68,29656.0
2022-12-15 12:30:00,38.68,38.71,38.61,38.69,64958.0,38.68,38.71,38.61,38.69,64958.0
2022-12-15 12:35:00,38.69,38.74,38.57,38.6,61263.0,38.69,38.74,38.57,38.6,61263.0
2022-12-15 12:40:00,38.6,38.63,38.54,38.55,85078.0,38.6,38.63,38.54,38.55,85078.0
2022-12-15 12:45:00,38.54,38.58,38.48,38.51,71052.0,38.54,38.58,38.48,38.51,71052.0
2022-12-15 12:50:00,38.5,38.53,38.43,38.48,53643.0,38.5,38.53,38.43,38.48,53643.0
2022-12-15 12:55:00,38.48,38.58,38.48,38.5,49269.0,38.48,38.58,38.48,38.5,49269.0
2022-12-15 13:00:00,38.5,38.51,38.39,38.42,66842.0,38.5,38.51,38.39,38.42,66842.0
2022-12-15 13:05:00,38.41,38.44,38.3,38.32,79461.0,38.41,38.44,38.3,38.32,79461.0
2022-12-15 13:10:00,38.32,38.37,38.29,38.36,58284.0,38.32,38.37,38.29,38.36,58284.0
2022-12-15 13:15:00,38.36,38.45,38.35,38.43,40368.0,38.36,38.45,38.35,38.43,40368.0
2022-12-15 13:20:00,38.44,38.5,38.38,38.39,56230.0,38.44,38.5,38.38,38.39,56230.0
2022-12-15 13:25:00,38.38,38.42,38.35,38.42,33572.0,38.38,38.42,38.35,38.42,33572.0
2022-12-15 13:30:00,38.41,38.45,38.36,38.45,24394.0,38.41,38.45,38.36,38.45,24394.0
2022-12-15 13:35:00,38.45,38.64,38.45,38.59,66809.0,38.45,38.64,38.45,38.59,66809.0
2022-12-15 13:40:00,38.59,38.66,38.58,38.59,47513.0,38.59,38.66,38.58,38.59,47513.0
2022-12-15 13:45:00,38.59,38.71,38.58,38.63,76183.0,38.59,38.71,38.58,38.63,76183.0
2022-12-15 13:50:00,38.64,38.73,38.63,38.68,65589.0,38.64,38.73,38.63,38.68,65589.0
2022-12-15 13:55:00,38.68,38.71,38.6,38.63,42663.0,38.68,38.71,38.6,38.63,42663.0
2022-12-15 14:00:00,38.63,38.64,38.57,38.59,54505.0,38.63,38.64,38.57,38.59,54505.0
2022-12-15 14:05:00,38.59,38.63,38.54,38.55,64624.0,38.59,38.63,38.54,38.55,64624.0
2022-12-15 14:10:00,38.55,38.66,38.55,38.62,40378.0,38.55,38.66,38.55,38.62,40378.0
2022-12-15 14:15:00,38.62,38.63,38.54,38.58,46159.0,38.62,38.63,38.54,38.58,46159.0
2022-12-15 14:20:00,38.58,38.6,38.52,38.55,41025.0,38.58,38.6,38.52,38.55,41025.0
2022-12-15 14:25:00,38.56,38.68,38.54,38.65,42957.0,38.56,38.68,38.54,38.65,42957.0
2022-12-15 14:30:00,38.65,38.71,38.64,38.69,32816.0,38.65,38.71,38.64,38.69,32816.0
2022-12-15 14:35:00,38.69,38.79,38.63,38.73,54900.0,38.69,38.79,38.63,38.73,54900.0
2022-12-15 14:40:00,38.73,38.77,38.7,38.76,104145.0,38.73,38.77,38.7,38.76,104145.0
2022-12-15 14:45:00,38.75,38.81,38.69,38.7,91274.0,38.75,38.81,38.69,38.7,91274.0
2022-12-15 14:50:00,38.71,38.78,38.64,38.77,110340.0,38.71,38.78,38.64,38.77,110340.0
2022-12-15 14:55:00,38.77,38.84,38.75,38.82,44968.0,38.77,38.84,38.75,38.82,44968.0
2022-12-15 15:00:00,38.82,38.89,38.81,38.89,69053.0,38.82,38.89,38.81,38.89,69053.0
2022-12-15 15:05:00,38.88,38.95,38.87,38.91,75148.0,38.88,38.95,38.87,38.91,75148.0
2022-12-15 15:10:00,38.91,38.98,38.86,38.91,101078.0,38.91,38.98,38.86,38.91,101078.0
2022-12-15 15:15:00,38.91,38.92,38.79,38.79,86123.0,38.91,38.92,38.79,38.79,86123.0
2022-12-15 15:20:00,38.78,38.83,38.77,38.78,46534.0,38.78,38.83,38.77,38.78,46534.0
2022-12-15 15:25:00,38.78,38.88,38.74,38.86,101135.0,38.78,38.88,38.74,38.86,101135.0
2022-12-15 15:30:00,38.87,38.87,38.77,38.84,70554.0,38.87,38.87,38.77,38.84,70554.0
2022-12-15 15:35:00,38.84,38.84,38.69,38.76,83248.0,38.84,38.84,38.69,38.76,83248.0
2022-12-15 15:40:00,38.75,38.76,38.62,38.62,83813.0,38.75,38.76,38.62,38.62,83813.0
2022-12-15 15:45:00,38.62,38.65,38.57,38.62,133976.0,38.62,38.65,38.57,38.62,133976.0
2022-12-15 15:50:00,38.62,38.64,38.45,38.49,348123.0,38.62,38.64,38.45,38.49,348123.0
2022-12-15 15:55:00,38.49,38.58,38.48,38.55,405095.0,38.49,38.58,38.48,38.55,405095.0
2022-12-16 09:30:00,38.45,38.66,38.28,38.65,438011.0,38.45,38.66,38.28,38.65,438011.0
2022-12-16 09:35:00,38.67,38.86,38.61,38.84,106053.0,38.67,38.86,38.61,38.84,106053.0
2022-12-16 09:40:00,38.83,39.07,38.75,38.99,128784.0,38.83,39.07,38.75,38.99,128784.0
2022-12-16 09:45:00,39.02,39.12,38.87,38.9,93295.0,39.02,39.12,38.87,38.9,93295.0
2022-12-16 09:50:00,38.89,38.99,38.82,38.95,134872.0,38.89,38.99,38.82,38.95,134872.0
2022-12-16 09:55:00,38.97,38.97,38.8,38.84,60309.0,38.97,38.97,38.8,38.84,60309.0
2022-12-16 10:00:00,38.85,38.85,38.36,38.41,260571.0,38.85,38.85,38.36,38.41,260571.0
2022-12-16 10:05:00,38.41,38.5,38.22,38.23,230843.0,38.41,38.5,38.22,38.23,230843.0
2022-12-16 10:10:00,38.21,38.33,38.21,38.3,101587.0,38.21,38.33,38.21,38.3,101587.0
2022-12-16 10:15:00,38.3,38.57,38.3,38.54,99794.0,38.3,38.57,38.3,38.54,99794.0
2022-12-16 10:20:00,38.54,38.56,38.45,38.49,55850.0,38.54,38.56,38.45,38.49,55850.0
2022-12-16 10:25:00,38.46,38.47,38.23,38.24,181754.0,38.46,38.47,38.23,38.24,181754.0
2022-12-16 10:30:00,38.24,38.39,38.22,38.29,74726.0,38.24,38.39,38.22,38.29,74726.0
2022-12-16 10:35:00,38.31,38.39,38.28,38.38,63829.0,38.31,38.39,38.28,38.38,63829.0
2022-12-16 10:40:00,38.38,38.5,38.29,38.46,65769.0,38.38,38.5,38.29,38.46,65769.0
2022-12-16 10:45:00,38.46,38.47,38.3,38.32,84312.0,38.46,38.47,38.3,38.32,84312.0
2022-12-16 10:50:00,38.32,38.35,38.22,38.23,60213.0,38.32,38.35,38.22,38.23,60213.0
2022-12-16 10:55:00,38.23,38.36,38.18,38.35,131858.0,38.23,38.36,38.18,38.35,131858.0
2022-12-16 11:00:00,38.35,38.41,38.32,38.34,96533.0,38.35,38.41,38.32,38.34,96533.0
2022-12-16 11:05:00,38.36,38.46,38.32,38.34,76861.0,38.36,38.46,38.32,38.34,76861.0
2022-12-16 11:10:00,38.33,38.42,38.24,38.41,80267.0,38.33,38.42,38.24,38.41,80267.0
2022-12-16 11:15:00,38.4,38.45,38.31,38.33,74985.0,38.4,38.45,38.31,38.33,74985.0
2022-12-16 11:20:00,38.33,38.36,38.1,38.12,52016.0,38.33,38.36,38.1,38.12,52016.0
2022-12-16 11:25:00,38.11,38.15,38.05,38.1,77051.0,38.11,38.15,38.05,38.1,77051.0
2022-12-16 11:30:00,38.11,38.26,38.08,38.15,54223.0,38.11,38.26,38.08,38.15,54223.0
2022-12-16 11:35:00,38.16,38.22,38.14,38.19,35709.0,38.16,38.22,38.14,38.19,35709.0
2022-12-16 11:40:00,38.18,38.18,38.05,38.08,40169.0,38.18,38.18,38.05,38.08,40169.0
2022-12-16 11:45:00,38.08,38.09,37.98,38.04,90284.0,38.08,38.09,37.98,38.04,90284.0
2022-12-16 11:50:00,38.05,38.07,37.98,38.04,39813.0,38.05,38.07,37.98,38.04,39813.0
2022-12-16 11:55:00,38.04,38.05,37.95,37.96,51475.0,38.04,38.05,37.95,37.96,51475.0
2022-12-16 12:00:00,37.95,38.03,37.94,37.95,70780.0,37.95,38.03,37.94,37.95,70780.0
2022-12-16 12:05:00,37.95,37.98,37.86,37.88,158862.0,37.95,37.98,37.86,37.88,158862.0
2022-12-16 12:10:00,37.89,38.05,37.84,38.02,358176.0,37.89,38.05,37.84,38.02,358176.0
2022-12-16 12:15:00,38.02,38.18,38.0,38.18,52084.0,38.02,38.18,38.0,38.18,52084.0
2022-12-16 12:20:00,38.2,38.25,38.15,38.16,52286.0,38.2,38.25,38.15,38.16,52286.0
2022-12-16 12:25:00,38.15,38.16,38.07,38.14,56899.0,38.15,38.16,38.07,38.14,56899.0
2022-12-16 12:30:00,38.14,38.18,38.08,38.11,40597.0,38.14,38.18,38.08,38.11,40597.0
2022-12-16 12:35:00,38.11,38.21,38.1,38.19,42738.0,38.11,38.21,38.1,38.19,42738.0
2022-12-16 12:40:00,38.19,38.19,38.01,38.01,46060.0,38.19,38.19,38.01,38.01,46060.0
2022-12-16 12:45:00,38.02,38.09,38.0,38.03,37465.0,38.02,38.09,38.0,38.03,37465.0
2022-12-16 12:50:00,38.03,38.07,37.98,38.0,39289.0,38.03,38.07,37.98,38.0,39289.0
2022-12-16 12:55:00,37.98,38.01,37.96,37.98,29392.0,37.98,38.01,37.96,37.98,29392.0
2022-12-16 13:00:00,37.98,38.05,37.95,38.05,41087.0,37.98,38.05,37.95,38.05,41087.0
2022-12-16 13:05:00,38.05,38.1,38.03,38.07,39098.0,38.05,38.1,38.03,38.07,39098.0
2022-12-16 13:10:00,38.06,38.07,38.0,38.04,63704.0,38.06,38.07,38.0,38.04,63704.0
2022-12-16 13:15:00,38.05,38.09,38.02,38.03,48332.0,38.05,38.09,38.02,38.03,48332.0
2022-12-16 13:20:00,38.02,38.04,37.99,38.02,26047.0,38.02,38.04,37.99,38.02,26047.0
2022-12-16 13:25:00,38.02,38.03,37.99,38.01,32287.0,38.02,38.03,37.99,38.01,32287.0
2022-12-16 13:30:00,38.01,38.04,38.0,38.02,71885.0,38.01,38.04,38.0,38.02,71885.0
2022-12-16 13:35:00,38.02,38.12,38.02,38.08,89507.0,38.02,38.12,38.02,38.08,89507.0
2022-12-16 13:40:00,38.08,38.17,38.05,38.05,46733.0,38.08,38.17,38.05,38.05,46733.0
2022-12-16 13:45:00,38.05,38.15,38.01,38.15,35764.0,38.05,38.15,38.01,38.15,35764.0
2022-12-16 13:50:00,38.15,38.15,38.08,38.11,26274.0,38.15,38.15,38.08,38.11,26274.0
2022-12-16 13:55:00,38.1,38.12,38.06,38.09,32166.0,38.1,38.12,38.06,38.09,32166.0
2022-12-16 14:00:00,38.09,38.17,38.08,38.15,37640.0,38.09,38.17,38.08,38.15,37640.0
2022-12-16 14:05:00,38.15,38.24,38.15,38.23,38243.0,38.15,38.24,38.15,38.23,38243.0
2022-12-16 14:10:00,38.23,38.26,38.18,38.26,35569.0,38.23,38.26,38.18,38.26,35569.0
2022-12-16 14:15:00,38.26,38.28,38.2,38.21,48938.0,38.26,38.28,38.2,38.21,48938.0
2022-12-16 14:20:00,38.21,38.23,38.14,38.16,41423.0,38.21,38.23,38.14,38.16,41423.0
2022-12-16 14:25:00,38.16,38.17,38.07,38.08,29189.0,38.16,38.17,38.07,38.08,29189.0
2022-12-16 14:30:00,38.07,38.08,38.02,38.04,57632.0,38.07,38.08,38.02,38.04,57632.0
2022-12-16 14:35:00,38.05,38.11,38.05,38.06,79895.0,38.05,38.11,38.05,38.06,79895.0
2022-12-16 14:40:00,38.07,38.1,38.02,38.05,37087.0,38.07,38.1,38.02,38.05,37087.0
2022-12-16 14:45:00,38.05,38.06,37.98,37.99,41534.0,38.05,38.06,37.98,37.99,41534.0
2022-12-16 14:50:00,37.99,38.05,37.98,38.03,68741.0,37.99,38.05,37.98,38.03,68741.0
2022-12-16 14:55:00,38.04,38.13,38.04,38.11,46734.0,38.04,38.13,38.04,38.11,46734.0
2022-12-16 15:00:00,38.1,38.19,38.07,38.16,212362.0,38.1,38.19,38.07,38.16,212362.0
2022-12-16 15:05:00,38.15,38.21,38.1,38.14,59898.0,38.15,38.21,38.1,38.14,59898.0
2022-12-16 15:10:00,38.13,38.22,38.11,38.2,54752.0,38.13,38.22,38.11,38.2,54752.0
2022-12-16 15:15:00,38.2,38.31,38.2,38.25,66893.0,38.2,38.31,38.2,38.25,66893.0
2022-12-16 15:20:00,38.25,38.36,38.25,38.33,84780.0,38.25,38.36,38.25,38.33,84780.0
2022-12-16 15:25:00,38.32,38.36,38.24,38.27,78599.0,38.32,38.36,38.24,38.27,78599.0
2022-12-16 15:30:00,38.27,38.36,38.27,38.35,60745.0,38.27,38.36,38.27,38.35,60745.0
2022-12-16 15:35:00,38.36,38.37,38.27,38.27,82604.0,38.36,38.37,38.27,38.27,82604.0
2022-12-16 15:40:00,38.27,38.33,38.24,38.25,81951.0,38.27,38.33,38.24,38.25,81951.0
2022-12-16 15:45:00,38.24,38.36,38.21,38.34,279324.0,38.24,38.36,38.21,38.34,279324.0
2022-12-16 15:50:00,38.33,38.62,38.31,38.52,428055.0,38.33,38.62,38.31,38.52,428055.0
2022-12-16 15:55:00,38.52,38.6,38.4,38.41,496635.0,38.52,38.6,38.4,38.41,496635.0
2022-12-19 09:30:00,38.67,38.8,38.43,38.48,143868.0,38.67,38.8,38.43,38.48,143868.0
2022-12-19 09:35:00,38.51,38.81,38.49,38.79,123895.0,38.51,38.81,38.49,38.79,123895.0
2022-12-19 09:40:00,38.8,38.82,38.46,38.58,65135.0,38.8,38.82,38.46,38.58,65135.0
2022-12-19 09:45:00,38.56,38.66,38.54,38.61,69469.0,38.56,38.66,38.54,38.61,69469.0
2022-12-19 09:50:00,38.61,38.71,38.49,38.54,46500.0,38.61,38.71,38.49,38.54,46500.0
2022-12-19 09:55:00,38.54,38.69,38.51,38.65,54181.0,38.54,38.69,38.51,38.65,54181.0
2022-12-19 10:00:00,38.65,38.65,38.5,38.51,55122.0,38.65,38.65,38.5,38.51,55122.0
2022-12-19 10:05:00,38.52,38.53,38.3,38.32,113425.0,38.52,38.53,38.3,38.32,113425.0
2022-12-19 10:10:00,38.34,38.58,38.32,38.56,63163.0,38.34,38.58,38.32,38.56,63163.0
2022-12-19 10:15:00,38.56,38.6,38.49,38.52,47352.0,38.56,38.6,38.49,38.52,47352.0
2022-12-19 10:20:00,38.52,38.66,38.51,38.65,49593.0,38.52,38.66,38.51,38.65,49593.0
2022-12-19 10:25:00,38.66,38.76,38.61,38.69,83830.0,38.66,38.76,38.61,38.69,83830.0
2022-12-19 10:30:00,38.69,38.83,38.68,38.83,70286.0,38.69,38.83,38.68,38.83,70286.0
2022-12-19 10:35:00,38.84,38.86,38.78,38.79,57202.0,38.84,38.86,38.78,38.79,57202.0
2022-12-19 10:40:00,38.78,38.79,38.63,38.63,45559.0,38.78,38.79,38.63,38.63,45559.0
2022-12-19 10:45:00,38.66,38.73,38.66,38.72,38522.0,38.66,38.73,38.66,38.72,38522.0
2022-12-19 10:50:00,38.71,38.74,38.51,38.52,56429.0,38.71,38.74,38.51,38.52,56429.0
2022-12-19 10:55:00,38.52,38.54,38.37,38.38,93188.0,38.52,38.54,38.37,38.38,93188.0
2022-12-19 11:00:00,38.37,38.39,38.21,38.24,70718.0,38.37,38.39,38.21,38.24,70718.0
2022-12-19 11:05:00,38.23,38.4,38.23,38.35,79839.0,38.23,38.4,38.23,38.35,79839.0
2022-12-19 11:10:00,38.36,38.37,38.3,38.3,34338.0,38.36,38.37,38.3,38.3,34338.0
2022-12-19 11:15:00,38.29,38.32,38.28,38.31,32407.0,38.29,38.32,38.28,38.31,32407.0
2022-12-19 11:20:00,38.32,38.34,38.23,38.28,24909.0,38.32,38.34,38.23,38.28,24909.0
2022-12-19 11:25:00,38.29,38.33,38.21,38.25,28967.0,38.29,38.33,38.21,38.25,28967.0
2022-12-19 11:30:00,38.25,38.28,38.17,38.23,35523.0,38.25,38.28,38.17,38.23,35523.0
2022-12-19 11:35:00,38.23,38.24,38.2,38.22,32343.0,38.23,38.24,38.2,38.22,32343.0
2022-12-19 11:40:00,38.22,38.22,38.15,38.19,42821.0,38.22,38.22,38.15,38.19,42821.0
2022-12-19 11:45:00,38.19,38.27,38.18,38.26,50001.0,38.19,38.27,38.18,38.26,50001.0
2022-12-19 11:50:00,38.26,38.28,38.22,38.27,25386.0,38.26,38.28,38.22,38.27,25386.0
2022-12-19 11:55:00,38.26,38.26,38.15,38.15,31323.0,38.26,38.26,38.15,38.15,31323.0
2022-12-19 12:00:00,38.16,38.25,38.11,38.23,48349.0,38.16,38.25,38.11,38.23,48349.0
2022-12-19 12:05:00,38.23,38.28,38.22,38.27,31001.0,38.23,38.28,38.22,38.27,31001.0
2022-12-19 12:10:00,38.28,38.29,38.24,38.27,16520.0,38.28,38.29,38.24,38.27,16520.0
2022-12-19 12:15:00,38.27,38.27,38.18,38.2,11533.0,38.27,38.27,38.18,38.2,11533.0
2022-12-19 12:20:00,38.2,38.25,38.2,38.24,27916.0,38.2,38.25,38.2,38.24,27916.0
2022-12-19 12:25:00,38.24,38.3,38.21,38.27,19991.0,38.24,38.3,38.21,38.27,19991.0
2022-12-19 12:30:00,38.27,38.27,38.15,38.16,42696.0,38.27,38.27,38.15,38.16,42696.0
2022-12-19 12:35:00,38.15,38.27,38.15,38.26,26497.0,38.15,38.27,38.15,38.26,26497.0
2022-12-19 12:40:00,38.25,38.32,38.24,38.27,19538.0,38.25,38.32,38.24,38.27,19538.0
2022-12-19 12:45:00,38.27,38.29,38.24,38.27,13239.0,38.27,38.29,38.24,38.27,13239.0
2022-12-19 12:50:00,38.28,38.35,38.28,38.35,15646.0,38.28,38.35,38.28,38.35,15646.0
2022-12-19 12:55:00,38.35,38.36,38.27,38.29,18471.0,38.35,38.36,38.27,38.29,18471.0
2022-12-19 13:00:00,38.31,38.39,38.31,38.38,28164.0,38.31,38.39,38.31,38.38,28164.0
2022-12-19 13:05:00,38.4,38.4,38.28,38.3,31314.0,38.4,38.4,38.28,38.3,31314.0
2022-12-19 13:10:00,38.29,38.33,38.28,38.32,11086.0,38.29,38.33,38.28,38.32,11086.0
2022-12-19 13:15:00,38.31,38.35,38.31,38.32,25362.0,38.31,38.35,38.31,38.32,25362.0
2022-12-19 13:20:00,38.32,38.37,38.31,38.34,19703.0,38.32,38.37,38.31,38.34,19703.0
2022-12-19 13:25:00,38.34,38.36,38.27,38.3,12248.0,38.34,38.36,38.27,38.3,12248.0
2022-12-19 13:30:00,38.3,38.3,38.21,38.22,24996.0,38.3,38.3,38.21,38.22,24996.0
2022-12-19 13:35:00,38.21,38.26,38.2,38.25,32409.0,38.21,38.26,38.2,38.25,32409.0
2022-12-19 13:40:00,38.24,38.24,38.16,38.16,22412.0,38.24,38.24,38.16,38.16,22412.0
2022-12-19 13:45:00,38.17,38.23,38.16,38.21,28965.0,38.17,38.23,38.16,38.21,28965.0
2022-12-19 13:50:00,38.22,38.23,38.19,38.21,20681.0,38.22,38.23,38.19,38.21,20681.0
2022-12-19 13:55:00,38.22,38.22,38.16,38.16,20834.0,38.22,38.22,38.16,38.16,20834.0
2022-12-19 14:00:00,38.16,38.17,38.03,38.08,86725.0,38.16,38.17,38.03,38.08,86725.0
2022-12-19 14:05:00,38.09,38.21,38.07,38.2,79343.0,38.09,38.21,38.07,38.2,79343.0
2022-12-19 14:10:00,38.21,38.23,38.16,38.16,24448.0,38.21,38.23,38.16,38.16,24448.0
2022-12-19 14:15:00,38.16,38.16,38.1,38.11,25766.0,38.16,38.16,38.1,38.11,25766.0
2022-12-19 14:20:00,38.1,38.13,38.05,38.07,44521.0,38.1,38.13,38.05,38.07,44521.0
2022-12-19 14:25:00,38.08,38.11,38.07,38.08,30577.0,38.08,38.11,38.07,38.08,30577.0
2022-12-19 14:30:00,38.07,38.11,38.06,38.09,23924.0,38.07,38.11,38.06,38.09,23924.0
2022-12-19 14:35:00,38.09,38.1,38.02,38.03,24703.0,38.09,38.1,38.02,38.03,24703.0
2022-12-19 14:40:00,38.02,38.03,37.94,38.02,68719.0,38.02,38.03,37.94,38.02,68719.0
2022-12-19 14:45:00,38.01,38.05,38.0,38.01,30108.0,38.01,38.05,38.0,38.01,30108.0
2022-12-19 14:50:00,38.0,38.01,37.91,37.97,38167.0,38.0,38.01,37.91,37.97,38167.0
2022-12-19 14:55:00,37.97,38.0,37.94,37.98,46072.0,37.97,38.0,37.94,37.98,46072.0
2022-12-19 15:00:00,37.97,37.99,37.89,37.94,97548.0,37.97,37.99,37.89,37.94,97548.0
2022-12-19 15:05:00,37.93,37.97,37.91,37.94,37275.0,37.93,37.97,37.91,37.94,37275.0
2022-12-19 15:10:00,37.93,38.0,37.91,37.95,44867.0,37.93,38.0,37.91,37.95,44867.0
2022-12-19 15:15:00,37.96,38.0,37.95,38.0,28179.0,37.96,38.0,37.95,38.0,28179.0
2022-12-19 15:20:00,38.0,38.03,37.98,38.0,42789.0,38.0,38.03,37.98,38.0,42789.0
2022-12-19 15:25:00,38.01,38.06,37.98,38.06,41314.0,38.01,38.06,37.98,38.06,41314.0
2022-12-19 15:30:00,38.06,38.14,38.02,38.04,139384.0,38.06,38.14,38.02,38.04,139384.0
2022-12-19 15:35:00,38.03,38.06,37.98,38.01,134424.0,38.03,38.06,37.98,38.01,134424.0
2022-12-19 15:40:00,38.01,38.01,37.93,37.98,78242.0,38.01,38.01,37.93,37.98,78242.0
2022-12-19 15:45:00,37.97,38.07,37.96,38.02,116008.0,37.97,38.07,37.96,38.02,116008.0
2022-12-19 15:50:00,38.01,38.04,37.93,37.99,154764.0,38.01,38.04,37.93,37.99,154764.0
2022-12-19 15:55:00,37.99,38.03,37.97,37.98,278062.0,37.99,38.03,37.97,37.98,278062.0
2022-12-20 09:30:00,37.97,38.3,37.85,38.3,136056.0,37.97,38.3,37.85,38.3,136056.0
2022-12-20 09:35:00,38.33,38.52,38.25,38.4,142485.0,38.33,38.52,38.25,38.4,142485.0
2022-12-20 09:40:00,38.4,38.45,38.26,38.35,85235.0,38.4,38.45,38.26,38.35,85235.0
2022-12-20 09:45:00,38.36,38.37,38.19,38.23,100770.0,38.36,38.37,38.19,38.23,100770.0
2022-12-20 09:50:00,38.21,38.24,38.02,38.04,80911.0,38.21,38.24,38.02,38.04,80911.0
2022-12-20 09:55:00,38.05,38.28,38.01,38.27,66212.0,38.05,38.28,38.01,38.27,66212.0
2022-12-20 10:00:00,38.27,38.32,38.2,38.2,42633.0,38.27,38.32,38.2,38.2,42633.0
2022-12-20 10:05:00,38.21,38.25,38.14,38.24,31969.0,38.21,38.25,38.14,38.24,31969.0
2022-12-20 10:10:00,38.24,38.28,38.12,38.27,30880.0,38.24,38.28,38.12,38.27,30880.0
2022-12-20 10:15:00,38.27,38.32,38.19,38.25,24407.0,38.27,38.32,38.19,38.25,24407.0
2022-12-20 10:20:00,38.25,38.38,38.25,38.32,69765.0,38.25,38.38,38.25,38.32,69765.0
2022-12-20 10:25:00,38.32,38.37,38.25,38.36,35414.0,38.32,38.37,38.25,38.36,35414.0
2022-12-20 10:30:00,38.37,38.43,38.31,38.4,43563.0,38.37,38.43,38.31,38.4,43563.0
2022-12-20 10:35:00,38.4,38.51,38.39,38.41,59978.0,38.4,38.51,38.39,38.41,59978.0
2022-12-20 10:40:00,38.41,38.52,38.41,38.52,41193.0,38.41,38.52,38.41,38.52,41193.0
2022-12-20 10:45:00,38.51,38.55,38.46,38.47,50104.0,38.51,38.55,38.46,38.47,50104.0
2022-12-20 10:50:00,38.47,38.47,38.4,38.42,49424.0,38.47,38.47,38.4,38.42,49424.0
2022-12-20 10:55:00,38.44,38.5,38.35,38.37,52071.0,38.44,38.5,38.35,38.37,52071.0
2022-12-20 11:00:00,38.38,38.45,38.37,38.45,47395.0,38.38,38.45,38.37,38.45,47395.0
2022-12-20 11:05:00,38.44,38.46,38.38,38.4,47827.0,38.44,38.46,38.38,38.4,47827.0
2022-12-20 11:10:00,38.39,38.39,38.23,38.24,46854.0,38.39,38.39,38.23,38.24,46854.0
2022-12-20 11:15:00,38.23,38.26,38.12,38.23,50927.0,38.23,38.26,38.12,38.23,50927.0
2022-12-20 11:20:00,38.21,38.3,38.21,38.28,45223.0,38.21,38.3,38.21,38.28,45223.0
2022-12-20 11:25:00,38.27,38.27,38.16,38.2,39870.0,38.27,38.27,38.16,38.2,39870.0
2022-12-20 11:30:00,38.2,38.26,38.2,38.2,40167.0,38.2,38.26,38.2,38.2,40167.0
2022-12-20 11:35:00,38.21,38.23,38.14,38.15,89219.0,38.21,38.23,38.14,38.15,89219.0
2022-12-20 11:40:00,38.14,38.2,38.11,38.17,25508.0,38.14,38.2,38.11,38.17,25508.0
2022-12-20 11:45:00,38.14,38.15,38.07,38.11,20156.0,38.14,38.15,38.07,38.11,20156.0
2022-12-20 11:50:00,38.1,38.1,38.03,38.07,19990.0,38.1,38.1,38.03,38.07,19990.0
2022-12-20 11:55:00,38.07,38.14,38.03,38.12,31639.0,38.07,38.14,38.03,38.12,31639.0
2022-12-20 12:00:00,38.12,38.17,38.11,38.11,14492.0,38.12,38.17,38.11,38.11,14492.0
2022-12-20 12:05:00,38.12,38.2,38.12,38.19,28284.0,38.12,38.2,38.12,38.19,28284.0
2022-12-20 12:10:00,38.19,38.23,38.16,38.16,22949.0,38.19,38.23,38.16,38.16,22949.0
2022-12-20 12:15:00,38.17,38.23,38.17,38.18,16846.0,38.17,38.23,38.17,38.18,16846.0
2022-12-20 12:20:00,38.18,38.28,38.16,38.27,34233.0,38.18,38.28,38.16,38.27,34233.0
2022-12-20 12:25:00,38.28,38.29,38.14,38.14,37731.0,38.28,38.29,38.14,38.14,37731.0
2022-12-20 12:30:00,38.16,38.16,38.06,38.08,55689.0,38.16,38.16,38.06,38.08,55689.0
2022-12-20 12:35:00,38.08,38.11,38.05,38.05,24074.0,38.08,38.11,38.05,38.05,24074.0
2022-12-20 12:40:00,38.05,38.12,38.05,38.1,66998.0,38.05,38.12,38.05,38.1,66998.0
2022-12-20 12:45:00,38.1,38.29,38.1,38.28,56862.0,38.1,38.29,38.1,38.28,56862.0
2022-12-20 12:50:00,38.29,38.29,38.17,38.19,42889.0,38.29,38.29,38.17,38.19,42889.0
2022-12-20 12:55:00,38.19,38.27,38.18,38.27,38701.0,38.19,38.27,38.18,38.27,38701.0
2022-12-20 13:00:00,38.27,38.33,38.26,38.3,37791.0,38.27,38.33,38.26,38.3,37791.0
2022-12-20 13:05:00,38.3,38.32,38.25,38.3,29330.0,38.3,38.32,38.25,38.3,29330.0
2022-12-20 13:10:00,38.3,38.33,38.26,38.31,47356.0,38.3,38.33,38.26,38.31,47356.0
2022-12-20 13:15:00,38.3,38.33,38.27,38.3,34320.0,38.3,38.33,38.27,38.3,34320.0
2022-12-20 13:20:00,38.3,38.36,38.27,38.32,18202.0,38.3,38.36,38.27,38.32,18202.0
2022-12-20 13:25:00,38.31,38.4,38.31,38.36,23224.0,38.31,38.4,38.31,38.36,23224.0
2022-12-20 13:30:00,38.37,38.45,38.36,38.43,20549.0,38.37,38.45,38.36,38.43,20549.0
2022-12-20 13:35:00,38.43,38.5,38.43,38.45,47984.0,38.43,38.5,38.43,38.45,47984.0
2022-12-20 13:40:00,38.45,38.52,38.44,38.48,49642.0,38.45,38.52,38.44,38.48,49642.0
2022-12-20 13:45:00,38.48,38.49,38.4,38.48,94425.0,38.48,38.49,38.4,38.48,94425.0
2022-12-20 13:50:00,38.48,38.49,38.41,38.47,29198.0,38.48,38.49,38.41,38.47,29198.0
2022-12-20 13:55:00,38.47,38.47,38.39,38.44,41108.0,38.47,38.47,38.39,38.44,41108.0
2022-12-20 14:00:00,38.44,38.49,38.42,38.47,27593.0,38.44,38.49,38.42,38.47,27593.0
2022-12-20 14:05:00,38.46,38.51,38.43,38.49,105437.0,38.46,38.51,38.43,38.49,105437.0
2022-12-20 14:10:00,38.5,38.62,38.5,38.62,66517.0,38.5,38.62,38.5,38.62,66517.0
2022-12-20 14:15:00,38.61,38.61,38.51,38.53,29943.0,38.61,38.61,38.51,38.53,29943.0
2022-12-20 14:20:00,38.53,38.54,38.45,38.47,48747.0,38.53,38.54,38.45,38.47,48747.0
2022-12-20 14:25:00,38.47,38.47,38.39,38.44,32462.0,38.47,38.47,38.39,38.44,32462.0
2022-12-20 14:30:00,38.44,38.44,38.3,38.3,24820.0,38.44,38.44,38.3,38.3,24820.0
2022-12-20 14:35:00,38.3,38.34,38.28,38.3,34815.0,38.3,38.34,38.28,38.3,34815.0
2022-12-20 14:40:00,38.3,38.3,38.17,38.18,39673.0,38.3,38.3,38.17,38.18,39673.0
2022-12-20 14:45:00,38.18,38.22,38.16,38.21,26459.0,38.18,38.22,38.16,38.21,26459.0
2022-12-20 14:50:00,38.22,38.27,38.16,38.27,25561.0,38.22,38.27,38.16,38.27,25561.0
2022-12-20 14:55:00,38.27,38.29,38.24,38.27,25974.0,38.27,38.29,38.24,38.27,25974.0
2022-12-20 15:00:00,38.28,38.31,38.25,38.27,30914.0,38.28,38.31,38.25,38.27,30914.0
2022-12-20 15:05:00,38.27,38.3,38.25,38.27,20908.0,38.27,38.3,38.25,38.27,20908.0
2022-12-20 15:10:00,38.28,38.37,38.26,38.36,28841.0,38.28,38.37,38.26,38.36,28841.0
2022-12-20 15:15:00,38.35,38.39,38.29,38.3,42964.0,38.35,38.39,38.29,38.3,42964.0
2022-12-20 15:20:00,38.3,38.35,38.28,38.29,48180.0,38.3,38.35,38.28,38.29,48180.0
2022-12-20 15:25:00,38.28,38.38,38.28,38.34,46367.0,38.28,38.38,38.28,38.34,46367.0
2022-12-20 15:30:00,38.34,38.43,38.33,38.43,54499.0,38.34,38.43,38.33,38.43,54499.0
2022-12-20 15:35:00,38.43,38.52,38.42,38.51,64950.0,38.43,38.52,38.42,38.51,64950.0
2022-12-20 15:40:00,38.5,38.53,38.46,38.49,108524.0,38.5,38.53,38.46,38.49,108524.0
2022-12-20 15:45:00,38.49,38.59,38.48,38.58,147619.0,38.49,38.59,38.48,38.58,147619.0
2022-12-20 15:50:00,38.57,38.61,38.53,38.53,144170.0,38.57,38.61,38.53,38.53,144170.0
2022-12-20 15:55:00,38.54,38.58,38.51,38.55,322049.0,38.54,38.58,38.51,38.55,322049.0
2022-12-21 09:30:00,38.59,39.06,38.59,39.04,218210.0,38.59,39.06,38.59,39.04,218210.0
2022-12-21 09:35:00,39.04,39.04,38.87,38.97,78294.0,39.04,39.04,38.87,38.97,78294.0
2022-12-21 09:40:00,38.98,39.02,38.78,38.83,109435.0,38.98,39.02,38.78,38.83,109435.0
2022-12-21 09:45:00,38.83,39.07,38.75,38.91,142005.0,38.83,39.07,38.75,38.91,142005.0
2022-12-21 09:50:00,38.94,39.02,38.88,38.97,83533.0,38.94,39.02,38.88,38.97,83533.0
2022-12-21 09:55:00,38.96,39.04,38.81,38.85,60961.0,38.96,39.04,38.81,38.85,60961.0
2022-12-21 10:00:00,38.86,38.94,38.84,38.89,81356.0,38.86,38.94,38.84,38.89,81356.0
2022-12-21 10:05:00,38.89,39.15,38.86,39.14,72333.0,38.89,39.15,38.86,39.14,72333.0
2022-12-21 10:10:00,39.15,39.15,38.93,38.93,114961.0,39.15,39.15,38.93,38.93,114961.0
2022-12-21 10:15:00,38.94,39.01,38.92,38.97,49508.0,38.94,39.01,38.92,38.97,49508.0
2022-12-21 10:20:00,38.96,39.04,38.94,39.01,49318.0,38.96,39.04,38.94,39.01,49318.0
2022-12-21 10:25:00,39.0,39.03,38.91,38.95,58632.0,39.0,39.03,38.91,38.95,58632.0
2022-12-21 10:30:00,38.95,39.12,38.88,39.08,48992.0,38.95,39.12,38.88,39.08,48992.0
2022-12-21 10:35:00,39.09,39.23,39.09,39.21,62948.0,39.09,39.23,39.09,39.21,62948.0
2022-12-21 10:40:00,39.22,39.3,39.2,39.21,54755.0,39.22,39.3,39.2,39.21,54755.0
2022-12-21 10:45:00,39.21,39.22,39.07,39.08,46144.0,39.21,39.22,39.07,39.08,46144.0
2022-12-21 10:50:00,39.08,39.16,39.07,39.16,33492.0,39.08,39.16,39.07,39.16,33492.0
2022-12-21 10:55:00,39.15,39.21,39.15,39.16,32189.0,39.15,39.21,39.15,39.16,32189.0
2022-12-21 11:00:00,39.18,39.24,39.14,39.2,81645.0,39.18,39.24,39.14,39.2,81645.0
2022-12-21 11:05:00,39.19,39.31,39.17,39.3,41551.0,39.19,39.31,39.17,39.3,41551.0
2022-12-21 11:10:00,39.3,39.36,39.29,39.35,61887.0,39.3,39.36,39.29,39.35,61887.0
2022-12-21 11:15:00,39.35,39.35,39.18,39.21,76545.0,39.35,39.35,39.18,39.21,76545.0
2022-12-21 11:20:00,39.21,39.26,39.17,39.21,31618.0,39.21,39.26,39.17,39.21,31618.0
2022-12-21 11:25:00,39.21,39.23,39.16,39.18,33637.0,39.21,39.23,39.16,39.18,33637.0
2022-12-21 11:30:00,39.19,39.22,39.12,39.21,85880.0,39.19,39.22,39.12,39.21,85880.0
2022-12-21 11:35:00,39.2,39.28,39.16,39.23,30572.0,39.2,39.28,39.16,39.23,30572.0
2022-12-21 11:40:00,39.23,39.26,39.17,39.24,22385.0,39.23,39.26,39.17,39.24,22385.0
2022-12-21 11:45:00,39.23,39.3,39.18,39.23,26172.0,39.23,39.3,39.18,39.23,26172.0
2022-12-21 11:50:00,39.25,39.31,39.22,39.3,29775.0,39.25,39.31,39.22,39.3,29775.0
2022-12-21 11:55:00,39.3,39.32,39.26,39.28,23002.0,39.3,39.32,39.26,39.28,23002.0
2022-12-21 12:00:00,39.27,39.28,39.23,39.24,40963.0,39.27,39.28,39.23,39.24,40963.0
2022-12-21 12:05:00,39.24,39.27,39.2,39.21,49387.0,39.24,39.27,39.2,39.21,49387.0
2022-12-21 12:10:00,39.23,39.26,39.18,39.22,57936.0,39.23,39.26,39.18,39.22,57936.0
2022-12-21 12:15:00,39.22,39.22,39.13,39.16,28545.0,39.22,39.22,39.13,39.16,28545.0
2022-12-21 12:20:00,39.15,39.21,39.14,39.18,12968.0,39.15,39.21,39.14,39.18,12968.0
2022-12-21 12:25:00,39.19,39.19,39.13,39.14,23991.0,39.19,39.19,39.13,39.14,23991.0
2022-12-21 12:30:00,39.14,39.22,39.13,39.2,9952.0,39.14,39.22,39.13,39.2,9952.0
2022-12-21 12:35:00,39.2,39.23,39.16,39.23,16661.0,39.2,39.23,39.16,39.23,16661.0
2022-12-21 12:40:00,39.22,39.29,39.21,39.23,31386.0,39.22,39.29,39.21,39.23,31386.0
2022-12-21 12:45:00,39.25,39.28,39.17,39.27,52540.0,39.25,39.28,39.17,39.27,52540.0
2022-12-21 12:50:00,39.27,39.32,39.24,39.31,18894.0,39.27,39.32,39.24,39.31,18894.0
2022-12-21 12:55:00,39.31,39.32,39.21,39.25,37267.0,39.31,39.32,39.21,39.25,37267.0
2022-12-21 13:00:00,39.27,39.28,39.19,39.28,22314.0,39.27,39.28,39.19,39.28,22314.0
2022-12-21 13:05:00,39.29,39.33,39.27,39.31,41169.0,39.29,39.33,39.27,39.31,41169.0
2022-12-21 13:10:00,39.32,39.35,39.25,39.27,41809.0,39.32,39.35,39.25,39.27,41809.0
2022-12-21 13:15:00,39.25,39.26,39.2,39.2,22286.0,39.25,39.26,39.2,39.2,22286.0
2022-12-21 13:20:00,39.2,39.21,39.13,39.15,21871.0,39.2,39.21,39.13,39.15,21871.0
2022-12-21 13:25:00,39.14,39.3,39.13,39.27,58586.0,39.14,39.3,39.13,39.27,58586.0
2022-12-21 13:30:00,39.29,39.31,39.26,39.27,28893.0,39.29,39.31,39.26,39.27,28893.0
2022-12-21 13:35:00,39.27,39.35,39.27,39.34,25567.0,39.27,39.35,39.27,39.34,25567.0
2022-12-21 13:40:00,39.34,39.36,39.32,39.34,40052.0,39.34,39.36,39.32,39.34,40052.0
2022-12-21 13:45:00,39.35,39.4,39.33,39.35,50442.0,39.35,39.4,39.33,39.35,50442.0
2022-12-21 13:50:00,39.35,39.42,39.33,39.38,58761.0,39.35,39.42,39.33,39.38,58761.0
2022-12-21 13:55:00,39.39,39.4,39.34,39.37,26502.0,39.39,39.4,39.34,39.37,26502.0
2022-12-21 14:00:00,39.38,39.44,39.38,39.41,65220.0,39.38,39.44,39.38,39.41,65220.0
2022-12-21 14:05:00,39.41,39.41,39.33,39.36,32432.0,39.41,39.41,39.33,39.36,32432.0
2022-12-21 14:10:00,39.35,39.42,39.35,39.41,25466.0,39.35,39.42,39.35,39.41,25466.0
2022-12-21 14:15:00,39.42,39.43,39.35,39.38,32977.0,39.42,39.43,39.35,39.38,32977.0
2022-12-21 14:20:00,39.38,39.41,39.33,39.34,50066.0,39.38,39.41,39.33,39.34,50066.0
2022-12-21 14:25:00,39.33,39.35,39.23,39.23,38818.0,39.33,39.35,39.23,39.23,38818.0
2022-12-21 14:30:00,39.23,39.3,39.21,39.29,43400.0,39.23,39.3,39.21,39.29,43400.0
2022-12-21 14:35:00,39.29,39.31,39.25,39.28,44868.0,39.29,39.31,39.25,39.28,44868.0
2022-12-21 14:40:00,39.28,39.3,39.25,39.26,31333.0,39.28,39.3,39.25,39.26,31333.0
2022-12-21 14:45:00,39.26,39.32,39.25,39.3,40166.0,39.26,39.32,39.25,39.3,40166.0
2022-12-21 14:50:00,39.3,39.36,39.28,39.3,32450.0,39.3,39.36,39.28,39.3,32450.0
2022-12-21 14:55:00,39.3,39.32,39.23,39.27,42928.0,39.3,39.32,39.23,39.27,42928.0
2022-12-21 15:00:00,39.26,39.28,39.19,39.19,47750.0,39.26,39.28,39.19,39.19,47750.0
2022-12-21 15:05:00,39.18,39.19,39.02,39.02,93733.0,39.18,39.19,39.02,39.02,93733.0
2022-12-21 15:10:00,39.03,39.11,39.03,39.05,83490.0,39.03,39.11,39.03,39.05,83490.0
2022-12-21 15:15:00,39.06,39.08,39.01,39.05,25171.0,39.06,39.08,39.01,39.05,25171.0
2022-12-21 15:20:00,39.06,39.08,39.01,39.02,37562.0,39.06,39.08,39.01,39.02,37562.0
2022-12-21 15:25:00,39.01,39.01,38.89,38.89,89530.0,39.01,39.01,38.89,38.89,89530.0
2022-12-21 15:30:00,38.89,38.99,38.88,38.97,53995.0,38.89,38.99,38.88,38.97,53995.0
2022-12-21 15:35:00,38.97,38.98,38.9,38.91,56626.0,38.97,38.98,38.9,38.91,56626.0
2022-12-21 15:40:00,38.9,38.97,38.88,38.96,69620.0,38.9,38.97,38.88,38.96,69620.0
2022-12-21 15:45:00,38.96,38.99,38.91,38.94,91600.0,38.96,38.99,38.91,38.94,91600.0
2022-12-21 15:50:00,38.94,38.96,38.88,38.93,163041.0,38.94,38.96,38.88,38.93,163041.0
2022-12-21 15:55:00,38.93,39.02,38.91,39.0,306254.0,38.93,39.02,38.91,39.0,306254.0
2022-12-22 09:30:00,38.8,38.88,38.43,38.46,164712.0,38.8,38.88,38.43,38.46,164712.0
2022-12-22 09:35:00,38.44,38.71,38.42,38.56,90047.0,38.44,38.71,38.42,38.56,90047.0
2022-12-22 09:40:00,38.56,38.98,38.56,38.67,107706.0,38.56,38.98,38.56,38.67,107706.0
2022-12-22 09:45:00,38.68,38.76,38.66,38.74,78871.0,38.68,38.76,38.66,38.74,78871.0
2022-12-22 09:50:00,38.73,38.82,38.63,38.64,70681.0,38.73,38.82,38.63,38.64,70681.0
2022-12-22 09:55:00,38.64,38.65,38.49,38.58,69678.0,38.64,38.65,38.49,38.58,69678.0
2022-12-22 10:00:00,38.58,38.62,38.37,38.44,85249.0,38.58,38.62,38.37,38.44,85249.0
2022-12-22 10:05:00,38.45,38.53,38.42,38.43,62779.0,38.45,38.53,38.42,38.43,62779.0
2022-12-22 10:10:00,38.42,38.47,38.16,38.23,120486.0,38.42,38.47,38.16,38.23,120486.0
2022-12-22 10:15:00,38.22,38.4,38.2,38.38,80689.0,38.22,38.4,38.2,38.38,80689.0
2022-12-22 10:20:00,38.38,38.4,38.31,38.35,49328.0,38.38,38.4,38.31,38.35,49328.0
2022-12-22 10:25:00,38.35,38.42,38.32,38.34,52470.0,38.35,38.42,38.32,38.34,52470.0
2022-12-22 10:30:00,38.34,38.37,38.27,38.3,44443.0,38.34,38.37,38.27,38.3,44443.0
2022-12-22 10:35:00,38.31,38.33,38.23,38.3,48543.0,38.31,38.33,38.23,38.3,48543.0
2022-12-22 10:40:00,38.3,38.32,38.23,38.26,36335.0,38.3,38.32,38.23,38.26,36335.0
2022-12-22 10:45:00,38.25,38.31,38.23,38.26,49467.0,38.25,38.31,38.23,38.26,49467.0
2022-12-22 10:50:00,38.26,38.3,38.25,38.27,62790.0,38.26,38.3,38.25,38.27,62790.0
2022-12-22 10:55:00,38.27,38.27,38.05,38.06,141521.0,38.27,38.27,38.05,38.06,141521.0
2022-12-22 11:00:00,38.05,38.09,38.01,38.06,56050.0,38.05,38.09,38.01,38.06,56050.0
2022-12-22 11:05:00,38.05,38.16,38.05,38.07,164618.0,38.05,38.16,38.05,38.07,164618.0
2022-12-22 11:10:00,38.07,38.08,37.96,37.98,48082.0,38.07,38.08,37.96,37.98,48082.0
2022-12-22 11:15:00,37.98,38.01,37.92,37.95,59243.0,37.98,38.01,37.92,37.95,59243.0
2022-12-22 11:20:00,37.95,37.99,37.93,37.94,56002.0,37.95,37.99,37.93,37.94,56002.0
2022-12-22 11:25:00,37.93,37.99,37.87,37.95,48380.0,37.93,37.99,37.87,37.95,48380.0
2022-12-22 11:30:00,37.94,38.07,37.94,37.98,47565.0,37.94,38.07,37.94,37.98,47565.0
2022-12-22 11:35:00,37.98,37.99,37.82,37.82,40119.0,37.98,37.99,37.82,37.82,40119.0
2022-12-22 11:40:00,37.82,37.83,37.7,37.7,52063.0,37.82,37.83,37.7,37.7,52063.0
2022-12-22 11:45:00,37.7,37.71,37.57,37.58,61026.0,37.7,37.71,37.57,37.58,61026.0
2022-12-22 11:50:00,37.58,37.65,37.56,37.59,111365.0,37.58,37.65,37.56,37.59,111365.0
2022-12-22 11:55:00,37.59,37.61,37.47,37.52,78204.0,37.59,37.61,37.47,37.52,78204.0
2022-12-22 12:00:00,37.51,37.51,37.39,37.44,92630.0,37.51,37.51,37.39,37.44,92630.0
2022-12-22 12:05:00,37.45,37.47,37.35,37.41,59257.0,37.45,37.47,37.35,37.41,59257.0
2022-12-22 12:10:00,37.41,37.47,37.37,37.4,57318.0,37.41,37.47,37.37,37.4,57318.0
2022-12-22 12:15:00,37.4,37.45,37.37,37.41,49193.0,37.4,37.45,37.37,37.41,49193.0
2022-12-22 12:20:00,37.41,37.44,37.35,37.35,45632.0,37.41,37.44,37.35,37.35,45632.0
2022-12-22 12:25:00,37.36,37.4,37.22,37.23,72788.0,37.36,37.4,37.22,37.23,72788.0
2022-12-22 12:30:00,37.23,37.29,37.21,37.26,102384.0,37.23,37.29,37.21,37.26,102384.0
2022-12-22 12:35:00,37.26,37.32,37.22,37.25,67682.0,37.26,37.32,37.22,37.25,67682.0
2022-12-22 12:40:00,37.25,37.27,37.21,37.22,50554.0,37.25,37.27,37.21,37.22,50554.0
2022-12-22 12:45:00,37.22,37.24,37.17,37.22,42052.0,37.22,37.24,37.17,37.22,42052.0
2022-12-22 12:50:00,37.22,37.3,37.18,37.29,42708.0,37.22,37.3,37.18,37.29,42708.0
2022-12-22 12:55:00,37.28,37.34,37.21,37.34,30950.0,37.28,37.34,37.21,37.34,30950.0
2022-12-22 13:00:00,37.33,37.33,37.25,37.3,57620.0,37.33,37.33,37.25,37.3,57620.0
2022-12-22 13:05:00,37.3,37.37,37.28,37.35,43141.0,37.3,37.37,37.28,37.35,43141.0
2022-12-22 13:10:00,37.34,37.46,37.33,37.42,50053.0,37.34,37.46,37.33,37.42,50053.0
2022-12-22 13:15:00,37.4,37.46,37.37,37.44,47476.0,37.4,37.46,37.37,37.44,47476.0
2022-12-22 13:20:00,37.43,37.46,37.38,37.41,32843.0,37.43,37.46,37.38,37.41,32843.0
2022-12-22 13:25:00,37.41,37.44,37.39,37.42,36058.0,37.41,37.44,37.39,37.42,36058.0
2022-12-22 13:30:00,37.42,37.42,37.31,37.36,28501.0,37.42,37.42,37.31,37.36,28501.0
2022-12-22 13:35:00,37.38,37.38,37.3,37.33,28806.0,37.38,37.38,37.3,37.33,28806.0
2022-12-22 13:40:00,37.35,37.43,37.3,37.42,35763.0,37.35,37.43,37.3,37.42,35763.0
2022-12-22 13:45:00,37.42,37.42,37.33,37.34,21471.0,37.42,37.42,37.33,37.34,21471.0
2022-12-22 13:50:00,37.33,37.37,37.3,37.31,37820.0,37.33,37.37,37.3,37.31,37820.0
2022-12-22 13:55:00,37.3,37.32,37.25,37.26,23692.0,37.3,37.32,37.25,37.26,23692.0
2022-12-22 14:00:00,37.26,37.34,37.25,37.27,28014.0,37.26,37.34,37.25,37.27,28014.0
2022-12-22 14:05:00,37.27,37.53,37.26,37.46,138803.0,37.27,37.53,37.26,37.46,138803.0
2022-12-22 14:10:00,37.45,37.58,37.44,37.58,45872.0,37.45,37.58,37.44,37.58,45872.0
2022-12-22 14:15:00,37.57,37.58,37.42,37.43,117391.0,37.57,37.58,37.42,37.43,117391.0
2022-12-22 14:20:00,37.43,37.56,37.42,37.52,54287.0,37.43,37.56,37.42,37.52,54287.0
2022-12-22 14:25:00,37.52,37.6,37.5,37.59,18158.0,37.52,37.6,37.5,37.59,18158.0
2022-12-22 14:30:00,37.59,37.7,37.56,37.68,40886.0,37.59,37.7,37.56,37.68,40886.0
2022-12-22 14:35:00,37.67,37.69,37.59,37.64,46200.0,37.67,37.69,37.59,37.64,46200.0
2022-12-22 14:40:00,37.64,37.7,37.6,37.69,54533.0,37.64,37.7,37.6,37.69,54533.0
2022-12-22 14:45:00,37.68,37.78,37.66,37.76,45566.0,37.68,37.78,37.66,37.76,45566.0
2022-12-22 14:50:00,37.75,37.83,37.74,37.81,28724.0,37.75,37.83,37.74,37.81,28724.0
2022-12-22 14:55:00,37.8,37.84,37.79,37.82,35441.0,37.8,37.84,37.79,37.82,35441.0
2022-12-22 15:00:00,37.82,37.91,37.78,37.89,81606.0,37.82,37.91,37.78,37.89,81606.0
2022-12-22 15:05:00,37.89,37.99,37.85,37.98,82481.0,37.89,37.99,37.85,37.98,82481.0
2022-12-22 15:10:00,37.99,38.04,37.97,37.98,62696.0,37.99,38.04,37.97,37.98,62696.0
2022-12-22 15:15:00,37.98,38.08,37.98,38.07,63248.0,37.98,38.08,37.98,38.07,63248.0
2022-12-22 15:20:00,38.07,38.18,38.07,38.15,87229.0,38.07,38.18,38.07,38.15,87229.0
2022-12-22 15:25:00,38.14,38.19,38.07,38.12,107014.0,38.14,38.19,38.07,38.12,107014.0
2022-12-22 15:30:00,38.12,38.21,38.1,38.18,106229.0,38.12,38.21,38.1,38.18,106229.0
2022-12-22 15:35:00,38.18,38.19,38.11,38.15,85966.0,38.18,38.19,38.11,38.15,85966.0
2022-12-22 15:40:00,38.15,38.18,38.1,38.13,119199.0,38.15,38.18,38.1,38.13,119199.0
2022-12-22 15:45:00,38.13,38.22,38.1,38.22,118048.0,38.13,38.22,38.1,38.22,118048.0
2022-12-22 15:50:00,38.22,38.35,38.22,38.33,228411.0,38.22,38.35,38.22,38.33,228411.0
2022-12-22 15:55:00,38.33,38.33,38.24,38.31,410368.0,38.33,38.33,38.24,38.31,410368.0
2022-12-23 09:30:00,38.36,38.48,38.16,38.3,83503.0,38.36,38.48,38.16,38.3,83503.0
2022-12-23 09:35:00,38.3,38.38,38.0,38.1,85330.0,38.3,38.38,38.0,38.1,85330.0
2022-12-23 09:40:00,38.08,38.24,38.05,38.09,55343.0,38.08,38.24,38.05,38.09,55343.0
2022-12-23 09:45:00,38.09,38.1,37.77,37.83,133874.0,38.09,38.1,37.77,37.83,133874.0
2022-12-23 09:50:00,37.81,38.04,37.81,38.02,63651.0,37.81,38.04,37.81,38.02,63651.0
2022-12-23 09:55:00,38.01,38.01,37.88,37.96,21364.0,38.01,38.01,37.88,37.96,21364.0
2022-12-23 10:00:00,37.97,38.21,37.92,38.02,52564.0,37.97,38.21,37.92,38.02,52564.0
2022-12-23 10:05:00,38.04,38.14,37.96,38.07,32440.0,38.04,38.14,37.96,38.07,32440.0
2022-12-23 10:10:00,38.1,38.21,38.1,38.11,20969.0,38.1,38.21,38.1,38.11,20969.0
2022-12-23 10:15:00,38.07,38.2,38.01,38.16,42733.0,38.07,38.2,38.01,38.16,42733.0
2022-12-23 10:20:00,38.16,38.16,38.04,38.15,30648.0,38.16,38.16,38.04,38.15,30648.0
2022-12-23 10:25:00,38.16,38.19,38.09,38.11,19906.0,38.16,38.19,38.09,38.11,19906.0
2022-12-23 10:30:00,38.11,38.2,38.1,38.2,35187.0,38.11,38.2,38.1,38.2,35187.0
2022-12-23 10:35:00,38.2,38.35,38.17,38.34,54916.0,38.2,38.35,38.17,38.34,54916.0
2022-12-23 10:40:00,38.34,38.34,38.18,38.18,34117.0,38.34,38.34,38.18,38.18,34117.0
2022-12-23 10:45:00,38.16,38.18,38.11,38.16,41289.0,38.16,38.18,38.11,38.16,41289.0
2022-12-23 10:50:00,38.15,38.17,38.06,38.07,66735.0,38.15,38.17,38.06,38.07,66735.0
2022-12-23 10:55:00,38.06,38.15,37.97,37.97,35608.0,38.06,38.15,37.97,37.97,35608.0
2022-12-23 11:00:00,37.97,37.99,37.85,37.9,51486.0,37.97,37.99,37.85,37.9,51486.0
2022-12-23 11:05:00,37.89,37.91,37.86,37.88,41603.0,37.89,37.91,37.86,37.88,41603.0
2022-12-23 11:10:00,37.88,37.95,37.86,37.91,30482.0,37.88,37.95,37.86,37.91,30482.0
2022-12-23 11:15:00,37.9,37.92,37.76,37.83,46400.0,37.9,37.92,37.76,37.83,46400.0
2022-12-23 11:20:00,37.83,37.92,37.8,37.86,29575.0,37.83,37.92,37.8,37.86,29575.0
2022-12-23 11:25:00,37.87,37.9,37.84,37.88,25944.0,37.87,37.9,37.84,37.88,25944.0
2022-12-23 11:30:00,37.89,37.94,37.82,37.83,42035.0,37.89,37.94,37.82,37.83,42035.0
2022-12-23 11:35:00,37.84,37.93,37.83,37.9,29177.0,37.84,37.93,37.83,37.9,29177.0
2022-12-23 11:40:00,37.9,37.97,37.9,37.97,38540.0,37.9,37.97,37.9,37.97,38540.0
2022-12-23 11:45:00,37.96,37.97,37.88,37.93,38386.0,37.96,37.97,37.88,37.93,38386.0
2022-12-23 11:50:00,37.94,37.95,37.82,37.85,23231.0,37.94,37.95,37.82,37.85,23231.0
2022-12-23 11:55:00,37.86,37.95,37.83,37.93,20320.0,37.86,37.95,37.83,37.93,20320.0
2022-12-23 12:00:00,37.94,37.98,37.92,37.92,19863.0,37.94,37.98,37.92,37.92,19863.0
2022-12-23 12:05:00,37.93,37.99,37.92,37.99,20313.0,37.93,37.99,37.92,37.99,20313.0
2022-12-23 12:10:00,37.98,38.08,37.98,37.98,35233.0,37.98,38.08,37.98,37.98,35233.0
2022-12-23 12:15:00,37.99,38.03,37.98,37.98,16589.0,37.99,38.03,37.98,37.98,16589.0
2022-12-23 12:20:00,37.98,38.07,37.97,38.05,37492.0,37.98,38.07,37.97,38.05,37492.0
2022-12-23 12:25:00,38.04,38.06,38.02,38.04,32075.0,38.04,38.06,38.02,38.04,32075.0
2022-12-23 12:30:00,38.04,38.12,38.04,38.11,27512.0,38.04,38.12,38.04,38.11,27512.0
2022-12-23 12:35:00,38.11,38.14,38.05,38.1,17357.0,38.11,38.14,38.05,38.1,17357.0
2022-12-23 12:40:00,38.1,38.12,38.03,38.05,24980.0,38.1,38.12,38.03,38.05,24980.0
2022-12-23 12:45:00,38.05,38.09,37.98,37.98,42357.0,38.05,38.09,37.98,37.98,42357.0
2022-12-23 12:50:00,37.98,38.02,37.96,37.98,24345.0,37.98,38.02,37.96,37.98,24345.0
2022-12-23 12:55:00,37.98,38.02,37.97,37.98,14856.0,37.98,38.02,37.97,37.98,14856.0
2022-12-23 13:00:00,37.99,38.03,37.98,38.02,16843.0,37.99,38.03,37.98,38.02,16843.0
2022-12-23 13:05:00,38.03,38.09,38.03,38.09,21765.0,38.03,38.09,38.03,38.09,21765.0
2022-12-23 13:10:00,38.09,38.12,38.04,38.04,12043.0,38.09,38.12,38.04,38.04,12043.0
2022-12-23 13:15:00,38.03,38.09,38.03,38.07,13878.0,38.03,38.09,38.03,38.07,13878.0
2022-12-23 13:20:00,38.08,38.15,38.08,38.15,18344.0,38.08,38.15,38.08,38.15,18344.0
2022-12-23 13:25:00,38.14,38.16,38.1,38.15,26333.0,38.14,38.16,38.1,38.15,26333.0
2022-12-23 13:30:00,38.16,38.17,38.1,38.14,62019.0,38.16,38.17,38.1,38.14,62019.0
2022-12-23 13:35:00,38.15,38.24,38.14,38.24,57212.0,38.15,38.24,38.14,38.24,57212.0
2022-12-23 13:40:00,38.23,38.26,38.19,38.2,33520.0,38.23,38.26,38.19,38.2,33520.0
2022-12-23 13:45:00,38.2,38.21,38.1,38.15,30460.0,38.2,38.21,38.1,38.15,30460.0
2022-12-23 13:50:00,38.14,38.18,38.11,38.16,15662.0,38.14,38.18,38.11,38.16,15662.0
2022-12-23 13:55:00,38.16,38.16,38.09,38.12,37410.0,38.16,38.16,38.09,38.12,37410.0
2022-12-23 14:00:00,38.1,38.13,38.05,38.05,13683.0,38.1,38.13,38.05,38.05,13683.0
2022-12-23 14:05:00,38.05,38.1,38.03,38.04,17140.0,38.05,38.1,38.03,38.04,17140.0
2022-12-23 14:10:00,38.04,38.12,38.04,38.12,15771.0,38.04,38.12,38.04,38.12,15771.0
2022-12-23 14:15:00,38.11,38.16,38.09,38.15,17531.0,38.11,38.16,38.09,38.15,17531.0
2022-12-23 14:20:00,38.14,38.15,38.09,38.1,16877.0,38.14,38.15,38.09,38.1,16877.0
2022-12-23 14:25:00,38.1,38.14,38.1,38.11,14342.0,38.1,38.14,38.1,38.11,14342.0
2022-12-23 14:30:00,38.11,38.14,38.1,38.13,24507.0,38.11,38.14,38.1,38.13,24507.0
2022-12-23 14:35:00,38.13,38.19,38.12,38.19,20391.0,38.13,38.19,38.12,38.19,20391.0
2022-12-23 14:40:00,38.2,38.2,38.11,38.11,21360.0,38.2,38.2,38.11,38.11,21360.0
2022-12-23 14:45:00,38.11,38.14,38.09,38.12,31653.0,38.11,38.14,38.09,38.12,31653.0
2022-12-23 14:50:00,38.12,38.2,38.11,38.18,17741.0,38.12,38.2,38.11,38.18,17741.0
2022-12-23 14:55:00,38.18,38.22,38.17,38.21,33299.0,38.18,38.22,38.17,38.21,33299.0
2022-12-23 15:00:00,38.21,38.26,38.2,38.23,26606.0,38.21,38.26,38.2,38.23,26606.0
2022-12-23 15:05:00,38.23,38.24,38.18,38.21,22034.0,38.23,38.24,38.18,38.21,22034.0
2022-12-23 15:10:00,38.2,38.24,38.19,38.23,27193.0,38.2,38.24,38.19,38.23,27193.0
2022-12-23 15:15:00,38.23,38.33,38.22,38.32,39111.0,38.23,38.33,38.22,38.32,39111.0
2022-12-23 15:20:00,38.31,38.34,38.24,38.26,21996.0,38.31,38.34,38.24,38.26,21996.0
2022-12-23 15:25:00,38.26,38.3,38.23,38.28,20502.0,38.26,38.3,38.23,38.28,20502.0
2022-12-23 15:30:00,38.28,38.3,38.22,38.26,41796.0,38.28,38.3,38.22,38.26,41796.0
2022-12-23 15:35:00,38.26,38.3,38.23,38.3,55321.0,38.26,38.3,38.23,38.3,55321.0
2022-12-23 15:40:00,38.3,38.36,38.28,38.34,64854.0,38.3,38.36,38.28,38.34,64854.0
2022-12-23 15:45:00,38.34,38.47,38.33,38.45,85783.0,38.34,38.47,38.33,38.45,85783.0
2022-12-23 15:50:00,38.45,38.48,38.39,38.45,147207.0,38.45,38.48,38.39,38.45,147207.0
2022-12-23 15:55:00,38.45,38.46,38.39,38.4,221816.0,38.45,38.46,38.39,38.4,221816.0
2022-12-27 09:30:00,38.14,38.21,37.72,38.16,152054.0,38.14,38.21,37.72,38.16,152054.0
2022-12-27 09:35:00,38.15,38.34,38.07,38.32,107386.0,38.15,38.34,38.07,38.32,107386.0
2022-12-27 09:40:00,38.32,38.46,38.27,38.42,104301.0,38.32,38.46,38.27,38.42,104301.0
2022-12-27 09:45:00,38.41,38.42,38.27,38.41,94899.0,38.41,38.42,38.27,38.41,94899.0
2022-12-27 09:50:00,38.39,38.52,38.3,38.46,84165.0,38.39,38.52,38.3,38.46,84165.0
2022-12-27 09:55:00,38.45,38.63,38.42,38.5,114935.0,38.45,38.63,38.42,38.5,114935.0
2022-12-27 10:00:00,38.5,38.56,38.35,38.36,102083.0,38.5,38.56,38.35,38.36,102083.0
2022-12-27 10:05:00,38.36,38.54,38.35,38.49,42748.0,38.36,38.54,38.35,38.49,42748.0
2022-12-27 10:10:00,38.48,38.56,38.46,38.55,49642.0,38.48,38.56,38.46,38.55,49642.0
2022-12-27 10:15:00,38.55,38.69,38.48,38.68,93368.0,38.55,38.69,38.48,38.68,93368.0
2022-12-27 10:20:00,38.68,38.81,38.65,38.8,85083.0,38.68,38.81,38.65,38.8,85083.0
2022-12-27 10:25:00,38.8,38.89,38.72,38.78,57389.0,38.8,38.89,38.72,38.78,57389.0
2022-12-27 10:30:00,38.79,38.86,38.76,38.82,75091.0,38.79,38.86,38.76,38.82,75091.0
2022-12-27 10:35:00,38.82,38.93,38.8,38.84,75068.0,38.82,38.93,38.8,38.84,75068.0
2022-12-27 10:40:00,38.84,38.89,38.8,38.81,21313.0,38.84,38.89,38.8,38.81,21313.0
2022-12-27 10:45:00,38.81,38.95,38.81,38.93,29212.0,38.81,38.95,38.81,38.93,29212.0
2022-12-27 10:50:00,38.93,38.93,38.8,38.83,64502.0,38.93,38.93,38.8,38.83,64502.0
2022-12-27 10:55:00,38.82,38.89,38.71,38.75,57695.0,38.82,38.89,38.71,38.75,57695.0
2022-12-27 11:00:00,38.77,38.93,38.77,38.93,31411.0,38.77,38.93,38.77,38.93,31411.0
2022-12-27 11:05:00,38.94,38.97,38.86,38.88,64205.0,38.94,38.97,38.86,38.88,64205.0
2022-12-27 11:10:00,38.87,38.94,38.86,38.92,52262.0,38.87,38.94,38.86,38.92,52262.0
2022-12-27 11:15:00,38.91,38.99,38.88,38.88,52690.0,38.91,38.99,38.88,38.88,52690.0
2022-12-27 11:20:00,38.88,38.89,38.73,38.89,51540.0,38.88,38.89,38.73,38.89,51540.0
2022-12-27 11:25:00,38.88,38.93,38.83,38.89,53718.0,38.88,38.93,38.83,38.89,53718.0
2022-12-27 11:30:00,38.87,38.91,38.75,38.8,72736.0,38.87,38.91,38.75,38.8,72736.0
2022-12-27 11:35:00,38.81,38.87,38.75,38.75,30561.0,38.81,38.87,38.75,38.75,30561.0
2022-12-27 11:40:00,38.75,38.77,38.7,38.77,42520.0,38.75,38.77,38.7,38.77,42520.0
2022-12-27 11:45:00,38.77,38.82,38.75,38.79,12899.0,38.77,38.82,38.75,38.79,12899.0
2022-12-27 11:50:00,38.79,38.82,38.73,38.77,62536.0,38.79,38.82,38.73,38.77,62536.0
2022-12-27 11:55:00,38.77,38.84,38.76,38.81,35911.0,38.77,38.84,38.76,38.81,35911.0
2022-12-27 12:00:00,38.82,38.9,38.8,38.86,38722.0,38.82,38.9,38.8,38.86,38722.0
2022-12-27 12:05:00,38.86,38.87,38.8,38.81,20822.0,38.86,38.87,38.8,38.81,20822.0
2022-12-27 12:10:00,38.8,38.93,38.8,38.9,75720.0,38.8,38.93,38.8,38.9,75720.0
2022-12-27 12:15:00,38.89,38.92,38.79,38.83,101549.0,38.89,38.92,38.79,38.83,101549.0
2022-12-27 12:20:00,38.83,38.83,38.75,38.76,36651.0,38.83,38.83,38.75,38.76,36651.0
2022-12-27 12:25:00,38.76,38.76,38.7,38.74,26433.0,38.76,38.76,38.7,38.74,26433.0
2022-12-27 12:30:00,38.73,38.79,38.72,38.73,45269.0,38.73,38.79,38.72,38.73,45269.0
2022-12-27 12:35:00,38.74,38.74,38.67,38.67,32800.0,38.74,38.74,38.67,38.67,32800.0
2022-12-27 12:40:00,38.67,38.69,38.58,38.59,24225.0,38.67,38.69,38.58,38.59,24225.0
2022-12-27 12:45:00,38.59,38.62,38.58,38.59,16638.0,38.59,38.62,38.58,38.59,16638.0
2022-12-27 12:50:00,38.6,38.63,38.56,38.57,48142.0,38.6,38.63,38.56,38.57,48142.0
2022-12-27 12:55:00,38.59,38.65,38.58,38.65,27921.0,38.59,38.65,38.58,38.65,27921.0
2022-12-27 13:00:00,38.65,38.66,38.53,38.53,41870.0,38.65,38.66,38.53,38.53,41870.0
2022-12-27 13:05:00,38.52,38.6,38.51,38.59,19956.0,38.52,38.6,38.51,38.59,19956.0
2022-12-27 13:10:00,38.59,38.6,38.5,38.52,38417.0,38.59,38.6,38.5,38.52,38417.0
2022-12-27 13:15:00,38.52,38.52,38.44,38.48,30068.0,38.52,38.52,38.44,38.48,30068.0
2022-12-27 13:20:00,38.48,38.49,38.44,38.49,15905.0,38.48,38.49,38.44,38.49,15905.0
2022-12-27 13:25:00,38.49,38.53,38.48,38.5,24088.0,38.49,38.53,38.48,38.5,24088.0
2022-12-27 13:30:00,38.5,38.51,38.44,38.49,26876.0,38.5,38.51,38.44,38.49,26876.0
2022-12-27 13:35:00,38.48,38.5,38.42,38.42,12764.0,38.48,38.5,38.42,38.42,12764.0
2022-12-27 13:40:00,38.43,38.45,38.39,38.39,25291.0,38.43,38.45,38.39,38.39,25291.0
2022-12-27 13:45:00,38.39,38.39,38.34,38.34,21276.0,38.39,38.39,38.34,38.34,21276.0
2022-12-27 13:50:00,38.35,38.37,38.3,38.34,33685.0,38.35,38.37,38.3,38.34,33685.0
2022-12-27 13:55:00,38.34,38.35,38.24,38.3,29099.0,38.34,38.35,38.24,38.3,29099.0
2022-12-27 14:00:00,38.3,38.38,38.29,38.36,38117.0,38.3,38.38,38.29,38.36,38117.0
2022-12-27 14:05:00,38.37,38.37,38.31,38.32,13242.0,38.37,38.37,38.31,38.32,13242.0
2022-12-27 14:10:00,38.32,38.34,38.3,38.32,16682.0,38.32,38.34,38.3,38.32,16682.0
2022-12-27 14:15:00,38.32,38.35,38.25,38.27,34511.0,38.32,38.35,38.25,38.27,34511.0
2022-12-27 14:20:00,38.28,38.3,38.25,38.28,43694.0,38.28,38.3,38.25,38.28,43694.0
2022-12-27 14:25:00,38.27,38.27,38.19,38.21,64666.0,38.27,38.27,38.19,38.21,64666.0
2022-12-27 14:30:00,38.22,38.29,38.21,38.28,65408.0,38.22,38.29,38.21,38.28,65408.0
2022-12-27 14:35:00,38.27,38.29,38.23,38.24,41109.0,38.27,38.29,38.23,38.24,41109.0
2022-12-27 14:40:00,38.23,38.26,38.2,38.24,36490.0,38.23,38.26,38.2,38.24,36490.0
2022-12-27 14:45:00,38.25,38.31,38.24,38.27,98274.0,38.25,38.31,38.24,38.27,98274.0
2022-12-27 14:50:00,38.27,38.36,38.26,38.35,43786.0,38.27,38.36,38.26,38.35,43786.0
2022-12-27 14:55:00,38.36,38.37,38.31,38.33,89444.0,38.36,38.37,38.31,38.33,89444.0
2022-12-27 15:00:00,38.33,38.39,38.32,38.36,45385.0,38.33,38.39,38.32,38.36,45385.0
2022-12-27 15:05:00,38.36,38.4,38.33,38.34,22862.0,38.36,38.4,38.33,38.34,22862.0
2022-12-27 15:10:00,38.34,38.35,38.24,38.27,31423.0,38.34,38.35,38.24,38.27,31423.0
2022-12-27 15:15:00,38.28,38.3,38.26,38.26,17684.0,38.28,38.3,38.26,38.26,17684.0
2022-12-27 15:20:00,38.25,38.3,38.22,38.23,30070.0,38.25,38.3,38.22,38.23,30070.0
2022-12-27 15:25:00,38.23,38.26,38.2,38.23,24150.0,38.23,38.26,38.2,38.23,24150.0
2022-12-27 15:30:00,38.23,38.23,38.13,38.14,36860.0,38.23,38.23,38.13,38.14,36860.0
2022-12-27 15:35:00,38.15,38.22,38.14,38.19,42542.0,38.15,38.22,38.14,38.19,42542.0
2022-12-27 15:40:00,38.18,38.24,38.16,38.22,56899.0,38.18,38.24,38.16,38.22,56899.0
2022-12-27 15:45:00,38.21,38.31,38.2,38.3,88867.0,38.21,38.31,38.2,38.3,88867.0
2022-12-27 15:50:00,38.29,38.37,38.21,38.21,173875.0,38.29,38.37,38.21,38.21,173875.0
2022-12-27 15:55:00,38.22,38.28,38.2,38.2,291256.0,38.22,38.28,38.2,38.2,291256.0
2022-12-28 09:30:00,38.34,38.45,38.15,38.27,157054.0,38.34,38.45,38.15,38.27,157054.0
2022-12-28 09:35:00,38.25,38.44,38.2,38.27,73365.0,38.25,38.44,38.2,38.27,73365.0
2022-12-28 09:40:00,38.28,38.36,38.22,38.31,62462.0,38.28,38.36,38.22,38.31,62462.0
2022-12-28 09:45:00,38.31,38.41,38.26,38.37,59884.0,38.31,38.41,38.26,38.37,59884.0
2022-12-28 09:50:00,38.37,38.43,38.3,38.4,46001.0,38.37,38.43,38.3,38.4,46001.0
2022-12-28 09:55:00,38.4,38.48,38.36,38.37,37203.0,38.4,38.48,38.36,38.37,37203.0
2022-12-28 10:00:00,38.37,38.52,38.33,38.45,44832.0,38.37,38.52,38.33,38.45,44832.0
2022-12-28 10:05:00,38.46,38.55,38.33,38.34,127563.0,38.46,38.55,38.33,38.34,127563.0
2022-12-28 10:10:00,38.33,38.36,38.14,38.16,83304.0,38.33,38.36,38.14,38.16,83304.0
2022-12-28 10:15:00,38.16,38.31,38.16,38.23,72954.0,38.16,38.31,38.16,38.23,72954.0
2022-12-28 10:20:00,38.23,38.33,38.23,38.32,56525.0,38.23,38.33,38.23,38.32,56525.0
2022-12-28 10:25:00,38.31,38.32,38.17,38.18,32732.0,38.31,38.32,38.17,38.18,32732.0
2022-12-28 10:30:00,38.18,38.22,38.07,38.13,64653.0,38.18,38.22,38.07,38.13,64653.0
2022-12-28 10:35:00,38.13,38.16,38.06,38.07,26921.0,38.13,38.16,38.06,38.07,26921.0
2022-12-28 10:40:00,38.06,38.14,38.0,38.04,49098.0,38.06,38.14,38.0,38.04,49098.0
2022-12-28 10:45:00,38.03,38.04,37.93,37.95,99341.0,38.03,38.04,37.93,37.95,99341.0
2022-12-28 10:50:00,37.95,38.04,37.93,37.95,82694.0,37.95,38.04,37.93,37.95,82694.0
2022-12-28 10:55:00,37.95,37.97,37.75,37.76,82861.0,37.95,37.97,37.75,37.76,82861.0
2022-12-28 11:00:00,37.76,37.92,37.72,37.87,120178.0,37.76,37.92,37.72,37.87,120178.0
2022-12-28 11:05:00,37.87,37.88,37.69,37.7,109625.0,37.87,37.88,37.69,37.7,109625.0
2022-12-28 11:10:00,37.71,37.73,37.57,37.61,96659.0,37.71,37.73,37.57,37.61,96659.0
2022-12-28 11:15:00,37.63,37.74,37.59,37.74,77600.0,37.63,37.74,37.59,37.74,77600.0
2022-12-28 11:20:00,37.74,37.85,37.73,37.82,50154.0,37.74,37.85,37.73,37.82,50154.0
2022-12-28 11:25:00,37.82,37.86,37.78,37.84,23068.0,37.82,37.86,37.78,37.84,23068.0
2022-12-28 11:30:00,37.84,37.94,37.82,37.82,68857.0,37.84,37.94,37.82,37.82,68857.0
2022-12-28 11:35:00,37.82,37.83,37.75,37.76,31687.0,37.82,37.83,37.75,37.76,31687.0
2022-12-28 11:40:00,37.77,37.85,37.73,37.83,46124.0,37.77,37.85,37.73,37.83,46124.0
2022-12-28 11:45:00,37.84,37.88,37.83,37.84,22730.0,37.84,37.88,37.83,37.84,22730.0
2022-12-28 11:50:00,37.85,37.9,37.81,37.86,37506.0,37.85,37.9,37.81,37.86,37506.0
2022-12-28 11:55:00,37.86,37.86,37.76,37.78,38269.0,37.86,37.86,37.76,37.78,38269.0
2022-12-28 12:00:00,37.79,37.88,37.77,37.78,31241.0,37.79,37.88,37.77,37.78,31241.0
2022-12-28 12:05:00,37.78,37.81,37.76,37.8,17188.0,37.78,37.81,37.76,37.8,17188.0
2022-12-28 12:10:00,37.79,37.8,37.73,37.75,31647.0,37.79,37.8,37.73,37.75,31647.0
2022-12-28 12:15:00,37.75,37.85,37.74,37.83,26374.0,37.75,37.85,37.74,37.83,26374.0
2022-12-28 12:20:00,37.83,37.9,37.83,37.86,18841.0,37.83,37.9,37.83,37.86,18841.0
2022-12-28 12:25:00,37.86,37.91,37.86,37.9,17354.0,37.86,37.91,37.86,37.9,17354.0
2022-12-28 12:30:00,37.9,37.93,37.86,37.92,29915.0,37.9,37.93,37.86,37.92,29915.0
2022-12-28 12:35:00,37.91,37.98,37.91,37.96,21690.0,37.91,37.98,37.91,37.96,21690.0
2022-12-28 12:40:00,37.96,38.03,37.94,37.96,28237.0,37.96,38.03,37.94,37.96,28237.0
2022-12-28 12:45:00,37.96,38.03,37.95,38.02,27923.0,37.96,38.03,37.95,38.02,27923.0
2022-12-28 12:50:00,38.02,38.04,37.98,38.0,21326.0,38.02,38.04,37.98,38.0,21326.0
2022-12-28 12:55:00,38.0,38.06,37.98,38.04,23872.0,38.0,38.06,37.98,38.04,23872.0
2022-12-28 13:00:00,38.03,38.09,38.03,38.04,37364.0,38.03,38.09,38.03,38.04,37364.0
2022-12-28 13:05:00,38.04,38.06,38.01,38.04,40992.0,38.04,38.06,38.01,38.04,40992.0
2022-12-28 13:10:00,38.04,38.09,38.03,38.04,13468.0,38.04,38.09,38.03,38.04,13468.0
2022-12-28 13:15:00,38.04,38.05,37.91,37.94,35423.0,38.04,38.05,37.91,37.94,35423.0
2022-12-28 13:20:00,37.93,37.93,37.83,37.87,37313.0,37.93,37.93,37.83,37.87,37313.0
2022-12-28 13:25:00,37.88,37.89,37.84,37.85,21689.0,37.88,37.89,37.84,37.85,21689.0
2022-12-28 13:30:00,37.84,37.84,37.78,37.78,27318.0,37.84,37.84,37.78,37.78,27318.0
2022-12-28 13:35:00,37.78,37.79,37.69,37.7,31594.0,37.78,37.79,37.69,37.7,31594.0
2022-12-28 13:40:00,37.7,37.78,37.69,37.77,19285.0,37.7,37.78,37.69,37.77,19285.0
2022-12-28 13:45:00,37.79,37.79,37.73,37.75,19496.0,37.79,37.79,37.73,37.75,19496.0
2022-12-28 13:50:00,37.75,37.75,37.7,37.75,34472.0,37.75,37.75,37.7,37.75,34472.0
2022-12-28 13:55:00,37.75,37.76,37.72,37.73,18844.0,37.75,37.76,37.72,37.73,18844.0
2022-12-28 14:00:00,37.74,37.8,37.74,37.79,17806.0,37.74,37.8,37.74,37.79,17806.0
2022-12-28 14:05:00,37.78,37.82,37.75,37.76,24102.0,37.78,37.82,37.75,37.76,24102.0
2022-12-28 14:10:00,37.77,37.77,37.64,37.64,33618.0,37.77,37.77,37.64,37.64,33618.0
2022-12-28 14:15:00,37.65,37.65,37.53,37.55,91668.0,37.65,37.65,37.53,37.55,91668.0
2022-12-28 14:20:00,37.55,37.61,37.48,37.5,127544.0,37.55,37.61,37.48,37.5,127544.0
2022-12-28 14:25:00,37.49,37.5,37.4,37.42,132618.0,37.49,37.5,37.4,37.42,132618.0
2022-12-28 14:30:00,37.42,37.47,37.39,37.4,70287.0,37.42,37.47,37.39,37.4,70287.0
2022-12-28 14:35:00,37.41,37.5,37.36,37.48,67405.0,37.41,37.5,37.36,37.48,67405.0
2022-12-28 14:40:00,37.48,37.55,37.45,37.55,30687.0,37.48,37.55,37.45,37.55,30687.0
2022-12-28 14:45:00,37.55,37.6,37.54,37.55,22320.0,37.55,37.6,37.54,37.55,22320.0
2022-12-28 14:50:00,37.53,37.55,37.49,37.52,27744.0,37.53,37.55,37.49,37.52,27744.0
2022-12-28 14:55:00,37.53,37.55,37.5,37.52,31872.0,37.53,37.55,37.5,37.52,31872.0
2022-12-28 15:00:00,37.52,37.53,37.3,37.32,115736.0,37.52,37.53,37.3,37.32,115736.0
2022-12-28 15:05:00,37.31,37.42,37.31,37.35,102411.0,37.31,37.42,37.31,37.35,102411.0
2022-12-28 15:10:00,37.35,37.38,37.22,37.23,126887.0,37.35,37.38,37.22,37.23,126887.0
2022-12-28 15:15:00,37.23,37.39,37.22,37.37,77310.0,37.23,37.39,37.22,37.37,77310.0
2022-12-28 15:20:00,37.37,37.43,37.36,37.38,46798.0,37.37,37.43,37.36,37.38,46798.0
2022-12-28 15:25:00,37.38,37.41,37.26,37.3,54157.0,37.38,37.41,37.26,37.3,54157.0
2022-12-28 15:30:00,37.29,37.4,37.28,37.38,64307.0,37.29,37.4,37.28,37.38,64307.0
2022-12-28 15:35:00,37.37,37.39,37.3,37.3,84869.0,37.37,37.39,37.3,37.3,84869.0
2022-12-28 15:40:00,37.3,37.32,37.23,37.24,119427.0,37.3,37.32,37.23,37.24,119427.0
2022-12-28 15:45:00,37.24,37.31,37.22,37.29,114133.0,37.24,37.31,37.22,37.29,114133.0
2022-12-28 15:50:00,37.29,37.39,37.28,37.3,276594.0,37.29,37.39,37.28,37.3,276594.0
2022-12-28 15:55:00,37.3,37.38,37.27,37.28,299118.0,37.3,37.38,37.27,37.28,299118.0
2022-12-29 09:30:00,37.4,37.73,37.32,37.69,162510.0,37.4,37.73,37.32,37.69,162510.0
2022-12-29 09:35:00,37.71,37.79,37.57,37.58,81704.0,37.71,37.79,37.57,37.58,81704.0
2022-12-29 09:40:00,37.58,37.68,37.52,37.59,76637.0,37.58,37.68,37.52,37.59,76637.0
2022-12-29 09:45:00,37.6,37.71,37.53,37.66,70545.0,37.6,37.71,37.53,37.66,70545.0
2022-12-29 09:50:00,37.67,37.69,37.51,37.69,74565.0,37.67,37.69,37.51,37.69,74565.0
2022-12-29 09:55:00,37.69,37.8,37.69,37.74,83317.0,37.69,37.8,37.69,37.74,83317.0
2022-12-29 10:00:00,37.75,37.83,37.74,37.8,53262.0,37.75,37.83,37.74,37.8,53262.0
2022-12-29 10:05:00,37.8,38.1,37.77,38.09,97722.0,37.8,38.1,37.77,38.09,97722.0
2022-12-29 10:10:00,38.09,38.24,38.09,38.19,80452.0,38.09,38.24,38.09,38.19,80452.0
2022-12-29 10:15:00,38.18,38.21,37.93,38.01,82515.0,38.18,38.21,37.93,38.01,82515.0
2022-12-29 10:20:00,38.01,38.01,37.94,37.98,52197.0,38.01,38.01,37.94,37.98,52197.0
2022-12-29 10:25:00,37.98,38.06,37.94,37.95,42679.0,37.98,38.06,37.94,37.95,42679.0
2022-12-29 10:30:00,37.96,38.01,37.9,37.97,40839.0,37.96,38.01,37.9,37.97,40839.0
2022-12-29 10:35:00,37.97,38.01,37.94,37.95,49472.0,37.97,38.01,37.94,37.95,49472.0
2022-12-29 10:40:00,37.97,38.01,37.87,37.89,53308.0,37.97,38.01,37.87,37.89,53308.0
2022-12-29 10:45:00,37.89,37.97,37.86,37.97,44663.0,37.89,37.97,37.86,37.97,44663.0
2022-12-29 10:50:00,37.97,37.99,37.91,37.98,74243.0,37.97,37.99,37.91,37.98,74243.0
2022-12-29 10:55:00,37.99,38.04,37.92,38.02,62116.0,37.99,38.04,37.92,38.02,62116.0
2022-12-29 11:00:00,38.02,38.06,37.98,38.03,54362.0,38.02,38.06,37.98,38.03,54362.0
2022-12-29 11:05:00,38.05,38.08,37.92,37.93,35804.0,38.05,38.08,37.92,37.93,35804.0
2022-12-29 11:10:00,37.94,37.95,37.79,37.82,34747.0,37.94,37.95,37.79,37.82,34747.0
2022-12-29 11:15:00,37.82,37.88,37.79,37.87,39178.0,37.82,37.88,37.79,37.87,39178.0
2022-12-29 11:20:00,37.89,37.9,37.78,37.81,49457.0,37.89,37.9,37.78,37.81,49457.0
2022-12-29 11:25:00,37.8,37.91,37.78,37.86,50083.0,37.8,37.91,37.78,37.86,50083.0
2022-12-29 11:30:00,37.85,37.93,37.82,37.92,56885.0,37.85,37.93,37.82,37.92,56885.0
2022-12-29 11:35:00,37.93,37.95,37.9,37.92,37457.0,37.93,37.95,37.9,37.92,37457.0
2022-12-29 11:40:00,37.92,37.95,37.9,37.95,27505.0,37.92,37.95,37.9,37.95,27505.0
2022-12-29 11:45:00,37.95,37.95,37.86,37.91,32747.0,37.95,37.95,37.86,37.91,32747.0
2022-12-29 11:50:00,37.91,37.95,37.87,37.91,43795.0,37.91,37.95,37.87,37.91,43795.0
2022-12-29 11:55:00,37.9,37.98,37.86,37.98,29090.0,37.9,37.98,37.86,37.98,29090.0
2022-12-29 12:00:00,37.97,37.98,37.9,37.91,55387.0,37.97,37.98,37.9,37.91,55387.0
2022-12-29 12:05:00,37.9,37.98,37.84,37.98,34745.0,37.9,37.98,37.84,37.98,34745.0
2022-12-29 12:10:00,37.98,37.98,37.8,37.82,32279.0,37.98,37.98,37.8,37.82,32279.0
2022-12-29 12:15:00,37.81,37.83,37.79,37.81,37781.0,37.81,37.83,37.79,37.81,37781.0
2022-12-29 12:20:00,37.81,37.86,37.79,37.85,26344.0,37.81,37.86,37.79,37.85,26344.0
2022-12-29 12:25:00,37.85,37.85,37.77,37.8,38072.0,37.85,37.85,37.77,37.8,38072.0
2022-12-29 12:30:00,37.8,37.86,37.79,37.86,28277.0,37.8,37.86,37.79,37.86,28277.0
2022-12-29 12:35:00,37.86,37.87,37.81,37.86,18756.0,37.86,37.87,37.81,37.86,18756.0
2022-12-29 12:40:00,37.87,37.99,37.85,37.98,31189.0,37.87,37.99,37.85,37.98,31189.0
2022-12-29 12:45:00,37.98,37.99,37.9,37.93,45878.0,37.98,37.99,37.9,37.93,45878.0
2022-12-29 12:50:00,37.94,37.98,37.94,37.97,28782.0,37.94,37.98,37.94,37.97,28782.0
2022-12-29 12:55:00,37.97,37.97,37.89,37.9,23102.0,37.97,37.97,37.89,37.9,23102.0
2022-12-29 13:00:00,37.9,37.93,37.87,37.91,27590.0,37.9,37.93,37.87,37.91,27590.0
2022-12-29 13:05:00,37.93,37.96,37.85,37.86,28260.0,37.93,37.96,37.85,37.86,28260.0
2022-12-29 13:10:00,37.87,37.93,37.85,37.93,44038.0,37.87,37.93,37.85,37.93,44038.0
2022-12-29 13:15:00,37.93,38.02,37.89,37.9,143081.0,37.93,38.02,37.89,37.9,143081.0
2022-12-29 13:20:00,37.9,37.94,37.86,37.88,29585.0,37.9,37.94,37.86,37.88,29585.0
2022-12-29 13:25:00,37.87,37.89,37.77,37.77,30909.0,37.87,37.89,37.77,37.77,30909.0
2022-12-29 13:30:00,37.77,37.82,37.75,37.79,32513.0,37.77,37.82,37.75,37.79,32513.0
2022-12-29 13:35:00,37.78,37.87,37.77,37.87,27188.0,37.78,37.87,37.77,37.87,27188.0
2022-12-29 13:40:00,37.87,37.88,37.83,37.86,32616.0,37.87,37.88,37.83,37.86,32616.0
2022-12-29 13:45:00,37.87,37.91,37.87,37.91,26036.0,37.87,37.91,37.87,37.91,26036.0
2022-12-29 13:50:00,37.91,37.92,37.86,37.88,29170.0,37.91,37.92,37.86,37.88,29170.0
2022-12-29 13:55:00,37.87,37.88,37.82,37.84,27119.0,37.87,37.88,37.82,37.84,27119.0
2022-12-29 14:00:00,37.83,37.85,37.81,37.82,30665.0,37.83,37.85,37.81,37.82,30665.0
2022-12-29 14:05:00,37.81,37.91,37.81,37.89,30510.0,37.81,37.91,37.81,37.89,30510.0
2022-12-29 14:10:00,37.89,37.91,37.8,37.82,63003.0,37.89,37.91,37.8,37.82,63003.0
2022-12-29 14:15:00,37.83,37.86,37.8,37.84,23951.0,37.83,37.86,37.8,37.84,23951.0
2022-12-29 14:20:00,37.84,37.95,37.82,37.91,36001.0,37.84,37.95,37.82,37.91,36001.0
2022-12-29 14:25:00,37.9,37.94,37.89,37.93,23166.0,37.9,37.94,37.89,37.93,23166.0
2022-12-29 14:30:00,37.93,37.96,37.9,37.94,17291.0,37.93,37.96,37.9,37.94,17291.0
2022-12-29 14:35:00,37.93,37.97,37.91,37.97,31913.0,37.93,37.97,37.91,37.97,31913.0
2022-12-29 14:40:00,37.97,37.99,37.94,37.96,94555.0,37.97,37.99,37.94,37.96,94555.0
2022-12-29 14:45:00,37.96,37.97,37.93,37.93,38175.0,37.96,37.97,37.93,37.93,38175.0
2022-12-29 14:50:00,37.94,37.96,37.9,37.91,38480.0,37.94,37.96,37.9,37.91,38480.0
2022-12-29 14:55:00,37.91,37.92,37.88,37.88,52014.0,37.91,37.92,37.88,37.88,52014.0
2022-12-29 15:00:00,37.89,37.97,37.88,37.96,67140.0,37.89,37.97,37.88,37.96,67140.0
2022-12-29 15:05:00,37.95,37.95,37.88,37.91,19345.0,37.95,37.95,37.88,37.91,19345.0
2022-12-29 15:10:00,37.9,37.9,37.84,37.84,38999.0,37.9,37.9,37.84,37.84,38999.0
2022-12-29 15:15:00,37.83,37.86,37.81,37.86,103185.0,37.83,37.86,37.81,37.86,103185.0
2022-12-29 15:20:00,37.85,37.86,37.75,37.8,106669.0,37.85,37.86,37.75,37.8,106669.0
2022-12-29 15:25:00,37.8,37.89,37.78,37.88,28943.0,37.8,37.89,37.78,37.88,28943.0
2022-12-29 15:30:00,37.88,37.98,37.86,37.94,94987.0,37.88,37.98,37.86,37.94,94987.0
2022-12-29 15:35:00,37.94,37.97,37.87,37.89,61433.0,37.94,37.97,37.87,37.89,61433.0
2022-12-29 15:40:00,37.88,37.92,37.85,37.91,65865.0,37.88,37.92,37.85,37.91,65865.0
2022-12-29 15:45:00,37.9,37.94,37.87,37.92,92681.0,37.9,37.94,37.87,37.92,92681.0
2022-12-29 15:50:00,37.93,37.97,37.92,37.95,302029.0,37.93,37.97,37.92,37.95,302029.0
2022-12-29 15:55:00,37.95,37.97,37.89,37.93,364239.0,37.95,37.97,37.89,37.93,364239.0
2022-12-30 09:30:00,37.59,37.75,37.52,37.72,211504.0,37.59,37.75,37.52,37.72,211504.0
2022-12-30 09:35:00,37.73,37.81,37.69,37.78,111232.0,37.73,37.81,37.69,37.78,111232.0
2022-12-30 09:40:00,37.75,37.78,37.6,37.66,169296.0,37.75,37.78,37.6,37.66,169296.0
2022-12-30 09:45:00,37.66,37.79,37.62,37.63,33484.0,37.66,37.79,37.62,37.63,33484.0
2022-12-30 09:50:00,37.62,37.67,37.46,37.47,213552.0,37.62,37.67,37.46,37.47,213552.0
2022-12-30 09:55:00,37.46,37.61,37.45,37.59,142527.0,37.46,37.61,37.45,37.59,142527.0
2022-12-30 10:00:00,37.58,37.6,37.51,37.59,45498.0,37.58,37.6,37.51,37.59,45498.0
2022-12-30 10:05:00,37.59,37.63,37.53,37.54,52237.0,37.59,37.63,37.53,37.54,52237.0
2022-12-30 10:10:00,37.53,37.75,37.51,37.74,91865.0,37.53,37.75,37.51,37.74,91865.0
2022-12-30 10:15:00,37.75,37.97,37.72,37.91,88185.0,37.75,37.97,37.72,37.91,88185.0
2022-12-30 10:20:00,37.91,37.98,37.88,37.95,75855.0,37.91,37.98,37.88,37.95,75855.0
2022-12-30 10:25:00,37.95,37.97,37.86,37.87,43489.0,37.95,37.97,37.86,37.87,43489.0
2022-12-30 10:30:00,37.87,37.94,37.84,37.94,37046.0,37.87,37.94,37.84,37.94,37046.0
2022-12-30 10:35:00,37.94,37.96,37.89,37.91,39312.0,37.94,37.96,37.89,37.91,39312.0
2022-12-30 10:40:00,37.92,37.98,37.9,37.97,25706.0,37.92,37.98,37.9,37.97,25706.0
2022-12-30 10:45:00,37.97,38.06,37.96,38.03,59423.0,37.97,38.06,37.96,38.03,59423.0
2022-12-30 10:50:00,38.04,38.05,37.9,37.91,51811.0,38.04,38.05,37.9,37.91,51811.0
2022-12-30 10:55:00,37.9,37.91,37.82,37.82,37229.0,37.9,37.91,37.82,37.82,37229.0
2022-12-30 11:00:00,37.82,37.86,37.79,37.82,22490.0,37.82,37.86,37.79,37.82,22490.0
2022-12-30 11:05:00,37.83,37.88,37.81,37.84,14453.0,37.83,37.88,37.81,37.84,14453.0
2022-12-30 11:10:00,37.83,37.86,37.8,37.83,22069.0,37.83,37.86,37.8,37.83,22069.0
2022-12-30 11:15:00,37.83,37.9,37.83,37.9,22940.0,37.83,37.9,37.83,37.9,22940.0
2022-12-30 11:20:00,37.9,37.91,37.84,37.86,14562.0,37.9,37.91,37.84,37.86,14562.0
2022-12-30 11:25:00,37.86,37.86,37.71,37.74,32764.0,37.86,37.86,37.71,37.74,32764.0
2022-12-30 11:30:00,37.73,37.82,37.71,37.77,36139.0,37.73,37.82,37.71,37.77,36139.0
2022-12-30 11:35:00,37.77,37.84,37.75,37.76,23968.0,37.77,37.84,37.75,37.76,23968.0
2022-12-30 11:40:00,37.75,37.78,37.68,37.68,46575.0,37.75,37.78,37.68,37.68,46575.0
2022-12-30 11:45:00,37.69,37.73,37.67,37.72,29177.0,37.69,37.73,37.67,37.72,29177.0
2022-12-30 11:50:00,37.72,37.81,37.71,37.8,18851.0,37.72,37.81,37.71,37.8,18851.0
2022-12-30 11:55:00,37.8,37.84,37.78,37.82,15892.0,37.8,37.84,37.78,37.82,15892.0
2022-12-30 12:00:00,37.82,37.88,37.82,37.87,29180.0,37.82,37.88,37.82,37.87,29180.0
2022-12-30 12:05:00,37.87,37.88,37.83,37.84,19570.0,37.87,37.88,37.83,37.84,19570.0
2022-12-30 12:10:00,37.83,37.83,37.75,37.75,38433.0,37.83,37.83,37.75,37.75,38433.0
2022-12-30 12:15:00,37.75,37.82,37.74,37.75,24309.0,37.75,37.82,37.74,37.75,24309.0
2022-12-30 12:20:00,37.76,37.76,37.71,37.73,25210.0,37.76,37.76,37.71,37.73,25210.0
2022-12-30 12:25:00,37.74,37.74,37.69,37.69,22305.0,37.74,37.74,37.69,37.69,22305.0
2022-12-30 12:30:00,37.68,37.74,37.65,37.73,25156.0,37.68,37.74,37.65,37.73,25156.0
2022-12-30 12:35:00,37.73,37.74,37.71,37.73,20018.0,37.73,37.74,37.71,37.73,20018.0
2022-12-30 12:40:00,37.72,37.76,37.7,37.75,23004.0,37.72,37.76,37.7,37.75,23004.0
2022-12-30 12:45:00,37.75,37.83,37.75,37.79,20333.0,37.75,37.83,37.75,37.79,20333.0
2022-12-30 12:50:00,37.79,37.81,37.74,37.79,28856.0,37.79,37.81,37.74,37.79,28856.0
2022-12-30 12:55:00,37.8,37.8,37.7,37.76,19669.0,37.8,37.8,37.7,37.76,19669.0
2022-12-30 13:00:00,37.76,37.77,37.7,37.76,15112.0,37.76,37.77,37.7,37.76,15112.0
2022-12-30 13:05:00,37.75,37.84,37.75,37.83,20726.0,37.75,37.84,37.75,37.83,20726.0
2022-12-30 13:10:00,37.83,37.86,37.83,37.85,15618.0,37.83,37.86,37.83,37.85,15618.0
2022-12-30 13:15:00,37.86,37.86,37.79,37.81,28095.0,37.86,37.86,37.79,37.81,28095.0
2022-12-30 13:20:00,37.8,37.81,37.62,37.66,36483.0,37.8,37.81,37.62,37.66,36483.0
2022-12-30 13:25:00,37.66,37.76,37.62,37.7,60739.0,37.66,37.76,37.62,37.7,60739.0
2022-12-30 13:30:00,37.7,37.79,37.7,37.74,59185.0,37.7,37.79,37.7,37.74,59185.0
2022-12-30 13:35:00,37.73,37.76,37.59,37.67,107005.0,37.73,37.76,37.59,37.67,107005.0
2022-12-30 13:40:00,37.67,37.69,37.63,37.66,20525.0,37.67,37.69,37.63,37.66,20525.0
2022-12-30 13:45:00,37.65,37.65,37.59,37.64,45761.0,37.65,37.65,37.59,37.64,45761.0
2022-12-30 13:50:00,37.64,37.66,37.62,37.66,23280.0,37.64,37.66,37.62,37.66,23280.0
2022-12-30 13:55:00,37.66,37.69,37.62,37.67,26505.0,37.66,37.69,37.62,37.67,26505.0
2022-12-30 14:00:00,37.67,37.69,37.6,37.61,28050.0,37.67,37.69,37.6,37.61,28050.0
2022-12-30 14:05:00,37.61,37.62,37.55,37.57,25924.0,37.61,37.62,37.55,37.57,25924.0
2022-12-30 14:10:00,37.56,37.62,37.55,37.62,29308.0,37.56,37.62,37.55,37.62,29308.0
2022-12-30 14:15:00,37.62,37.62,37.54,37.55,30407.0,37.62,37.62,37.54,37.55,30407.0
2022-12-30 14:20:00,37.55,37.56,37.51,37.55,39731.0,37.55,37.56,37.51,37.55,39731.0
2022-12-30 14:25:00,37.54,37.59,37.54,37.58,29937.0,37.54,37.59,37.54,37.58,29937.0
2022-12-30 14:30:00,37.58,37.6,37.55,37.57,43555.0,37.58,37.6,37.55,37.57,43555.0
2022-12-30 14:35:00,37.57,37.57,37.52,37.55,56365.0,37.57,37.57,37.52,37.55,56365.0
2022-12-30 14:40:00,37.55,37.57,37.53,37.54,12976.0,37.55,37.57,37.53,37.54,12976.0
2022-12-30 14:45:00,37.55,37.57,37.51,37.52,23718.0,37.55,37.57,37.51,37.52,23718.0
2022-12-30 14:50:00,37.52,37.55,37.51,37.55,19173.0,37.52,37.55,37.51,37.55,19173.0
2022-12-30 14:55:00,37.55,37.56,37.51,37.55,25556.0,37.55,37.56,37.51,37.55,25556.0
2022-12-30 15:00:00,37.54,37.62,37.53,37.61,17486.0,37.54,37.62,37.53,37.61,17486.0
2022-12-30 15:05:00,37.61,37.67,37.6,37.65,34889.0,37.61,37.67,37.6,37.65,34889.0
2022-12-30 15:10:00,37.65,37.71,37.63,37.7,30265.0,37.65,37.71,37.63,37.7,30265.0
2022-12-30 15:15:00,37.7,37.72,37.67,37.71,80269.0,37.7,37.72,37.67,37.71,80269.0
2022-12-30 15:20:00,37.7,37.77,37.7,37.75,25456.0,37.7,37.77,37.7,37.75,25456.0
2022-12-30 15:25:00,37.74,37.76,37.72,37.76,23093.0,37.74,37.76,37.72,37.76,23093.0
2022-12-30 15:30:00,37.76,37.83,37.75,37.82,55421.0,37.76,37.83,37.75,37.82,55421.0
2022-12-30 15:35:00,37.83,37.9,37.8,37.89,55251.0,37.83,37.9,37.8,37.89,55251.0
2022-12-30 15:40:00,37.89,37.9,37.79,37.8,163022.0,37.89,37.9,37.79,37.8,163022.0
2022-12-30 15:45:00,37.8,37.81,37.7,37.77,297200.0,37.8,37.81,37.7,37.77,297200.0
2022-12-30 15:50:00,37.77,37.79,37.66,37.7,460919.0,37.77,37.79,37.66,37.7,460919.0
2022-12-30 15:55:00,37.7,37.72,37.67,37.68,637181.0,37.7,37.72,37.67,37.68,637181.0
2023-01-03 09:30:00,38.21,38.25,38.0,38.02,435709.0,38.21,38.25,38.0,38.02,435709.0
2023-01-03 09:35:00,38.05,38.14,37.84,37.84,639388.0,38.05,38.14,37.84,37.84,639388.0
2023-01-03 09:40:00,37.85,38.0,37.79,37.92,103409.0,37.85,38.0,37.79,37.92,103409.0
2023-01-03 09:45:00,37.92,37.94,37.77,37.91,154858.0,37.92,37.94,37.77,37.91,154858.0
2023-01-03 09:50:00,37.91,37.99,37.71,37.77,85310.0,37.91,37.99,37.71,37.77,85310.0
2023-01-03 09:55:00,37.77,37.79,37.52,37.54,68031.0,37.77,37.79,37.52,37.54,68031.0
2023-01-03 10:00:00,37.54,37.64,37.52,37.61,59407.0,37.54,37.64,37.52,37.61,59407.0
2023-01-03 10:05:00,37.62,37.69,37.56,37.65,61257.0,37.62,37.69,37.56,37.65,61257.0
2023-01-03 10:10:00,37.64,37.69,37.57,37.59,48210.0,37.64,37.69,37.57,37.59,48210.0
2023-01-03 10:15:00,37.59,37.61,37.47,37.48,56230.0,37.59,37.61,37.47,37.48,56230.0
2023-01-03 10:20:00,37.48,37.58,37.48,37.52,35933.0,37.48,37.58,37.48,37.52,35933.0
2023-01-03 10:25:00,37.52,37.63,37.51,37.63,27655.0,37.52,37.63,37.51,37.63,27655.0
2023-01-03 10:30:00,37.65,37.76,37.62,37.7,37950.0,37.65,37.76,37.62,37.7,37950.0
2023-01-03 10:35:00,37.7,37.81,37.7,37.77,53422.0,37.7,37.81,37.7,37.77,53422.0
2023-01-03 10:40:00,37.77,37.8,37.7,37.73,41030.0,37.77,37.8,37.7,37.73,41030.0
2023-01-03 10:45:00,37.73,37.79,37.67,37.71,33231.0,37.73,37.79,37.67,37.71,33231.0
2023-01-03 10:50:00,37.72,37.75,37.66,37.69,36081.0,37.72,37.75,37.66,37.69,36081.0
2023-01-03 10:55:00,37.68,37.72,37.66,37.7,24168.0,37.68,37.72,37.66,37.7,24168.0
2023-01-03 11:00:00,37.71,37.76,37.64,37.65,53728.0,37.71,37.76,37.64,37.65,53728.0
2023-01-03 11:05:00,37.65,37.71,37.58,37.58,61127.0,37.65,37.71,37.58,37.58,61127.0
2023-01-03 11:10:00,37.58,37.58,37.46,37.48,80547.0,37.58,37.58,37.46,37.48,80547.0
2023-01-03 11:15:00,37.47,37.53,37.44,37.48,50007.0,37.47,37.53,37.44,37.48,50007.0
2023-01-03 11:20:00,37.48,37.58,37.44,37.56,126210.0,37.48,37.58,37.44,37.56,126210.0
2023-01-03 11:25:00,37.56,37.56,37.39,37.42,61781.0,37.56,37.56,37.39,37.42,61781.0
2023-01-03 11:30:00,37.43,37.47,37.35,37.4,73763.0,37.43,37.47,37.35,37.4,73763.0
2023-01-03 11:35:00,37.39,37.4,37.32,37.35,97636.0,37.39,37.4,37.32,37.35,97636.0
2023-01-03 11:40:00,37.34,37.37,37.3,37.31,129600.0,37.34,37.37,37.3,37.31,129600.0
2023-01-03 11:45:00,37.3,37.33,37.22,37.25,100218.0,37.3,37.33,37.22,37.25,100218.0
2023-01-03 11:50:00,37.25,37.3,37.18,37.2,113769.0,37.25,37.3,37.18,37.2,113769.0
2023-01-03 11:55:00,37.2,37.25,37.16,37.2,68889.0,37.2,37.25,37.16,37.2,68889.0
2023-01-03 12:00:00,37.19,37.22,37.1,37.11,89037.0,37.19,37.22,37.1,37.11,89037.0
2023-01-03 12:05:00,37.1,37.17,37.07,37.17,54877.0,37.1,37.17,37.07,37.17,54877.0
2023-01-03 12:10:00,37.17,37.2,37.16,37.18,17737.0,37.17,37.2,37.16,37.18,17737.0
2023-01-03 12:15:00,37.17,37.18,37.11,37.12,21220.0,37.17,37.18,37.11,37.12,21220.0
2023-01-03 12:20:00,37.11,37.16,37.02,37.03,56634.0,37.11,37.16,37.02,37.03,56634.0
2023-01-03 12:25:00,37.03,37.11,37.02,37.09,33576.0,37.03,37.11,37.02,37.09,33576.0
2023-01-03 12:30:00,37.09,37.18,37.07,37.18,33407.0,37.09,37.18,37.07,37.18,33407.0
2023-01-03 12:35:00,37.18,37.19,37.04,37.05,40467.0,37.18,37.19,37.04,37.05,40467.0
2023-01-03 12:40:00,37.05,37.05,36.96,37.0,65408.0,37.05,37.05,36.96,37.0,65408.0
2023-01-03 12:45:00,36.99,37.01,36.87,36.92,80447.0,36.99,37.01,36.87,36.92,80447.0
2023-01-03 12:50:00,36.93,37.0,36.92,37.0,32283.0,36.93,37.0,36.92,37.0,32283.0
2023-01-03 12:55:00,37.0,37.04,36.97,37.03,45609.0,37.0,37.04,36.97,37.03,45609.0
2023-01-03 13:00:00,37.02,37.08,37.0,37.06,25114.0,37.02,37.08,37.0,37.06,25114.0
2023-01-03 13:05:00,37.06,37.07,37.0,37.02,26837.0,37.06,37.07,37.0,37.02,26837.0
2023-01-03 13:10:00,37.02,37.04,36.97,37.0,18073.0,37.02,37.04,36.97,37.0,18073.0
2023-01-03 13:15:00,37.0,37.02,36.96,36.97,27720.0,37.0,37.02,36.96,36.97,27720.0
2023-01-03 13:20:00,36.97,36.99,36.92,36.96,14850.0,36.97,36.99,36.92,36.96,14850.0
2023-01-03 13:25:00,36.97,37.07,36.96,37.04,71586.0,36.97,37.07,36.96,37.04,71586.0
2023-01-03 13:30:00,37.03,37.09,37.02,37.04,33745.0,37.03,37.09,37.02,37.04,33745.0
2023-01-03 13:35:00,37.05,37.09,37.03,37.04,28776.0,37.05,37.09,37.03,37.04,28776.0
2023-01-03 13:40:00,37.04,37.11,37.03,37.05,25132.0,37.04,37.11,37.03,37.05,25132.0
2023-01-03 13:45:00,37.05,37.05,36.98,36.99,39155.0,37.05,37.05,36.98,36.99,39155.0
2023-01-03 13:50:00,36.99,37.09,36.98,37.05,114590.0,36.99,37.09,36.98,37.05,114590.0
2023-01-03 13:55:00,37.04,37.09,37.01,37.02,74263.0,37.04,37.09,37.01,37.02,74263.0
2023-01-03 14:00:00,37.02,37.08,36.97,37.08,66533.0,37.02,37.08,36.97,37.08,66533.0
2023-01-03 14:05:00,37.08,37.1,37.04,37.07,84399.0,37.08,37.1,37.04,37.07,84399.0
2023-01-03 14:10:00,37.07,37.08,36.92,36.95,54301.0,37.07,37.08,36.92,36.95,54301.0
2023-01-03 14:15:00,36.96,37.0,36.95,36.97,31090.0,36.96,37.0,36.95,36.97,31090.0
2023-01-03 14:20:00,36.97,36.97,36.9,36.93,26121.0,36.97,36.97,36.9,36.93,26121.0
2023-01-03 14:25:00,36.93,36.94,36.87,36.91,35434.0,36.93,36.94,36.87,36.91,35434.0
2023-01-03 14:30:00,36.91,36.92,36.81,36.85,41454.0,36.91,36.92,36.81,36.85,41454.0
2023-01-03 14:35:00,36.85,36.91,36.84,36.88,49993.0,36.85,36.91,36.84,36.88,49993.0
2023-01-03 14:40:00,36.89,37.08,36.88,37.08,63742.0,36.89,37.08,36.88,37.08,63742.0
2023-01-03 14:45:00,37.09,37.23,37.08,37.14,129506.0,37.09,37.23,37.08,37.14,129506.0
2023-01-03 14:50:00,37.15,37.16,37.07,37.08,42637.0,37.15,37.16,37.07,37.08,42637.0
2023-01-03 14:55:00,37.08,37.16,37.07,37.09,35915.0,37.08,37.16,37.07,37.09,35915.0
2023-01-03 15:00:00,37.09,37.16,37.06,37.12,60985.0,37.09,37.16,37.06,37.12,60985.0
2023-01-03 15:05:00,37.12,37.13,37.05,37.12,53455.0,37.12,37.13,37.05,37.12,53455.0
2023-01-03 15:10:00,37.12,37.17,37.09,37.16,64166.0,37.12,37.17,37.09,37.16,64166.0
2023-01-03 15:15:00,37.16,37.21,37.14,37.15,66254.0,37.16,37.21,37.14,37.15,66254.0
2023-01-03 15:20:00,37.15,37.15,37.1,37.12,64191.0,37.15,37.15,37.1,37.12,64191.0
2023-01-03 15:25:00,37.11,37.14,37.05,37.13,68812.0,37.11,37.14,37.05,37.13,68812.0
2023-01-03 15:30:00,37.13,37.17,37.11,37.16,68230.0,37.13,37.17,37.11,37.16,68230.0
2023-01-03 15:35:00,37.16,37.21,37.12,37.12,80236.0,37.16,37.21,37.12,37.12,80236.0
2023-01-03 15:40:00,37.13,37.15,37.07,37.09,149816.0,37.13,37.15,37.07,37.09,149816.0
2023-01-03 15:45:00,37.09,37.13,37.05,37.09,130375.0,37.09,37.13,37.05,37.09,130375.0
2023-01-03 15:50:00,37.09,37.19,37.07,37.18,264875.0,37.09,37.19,37.07,37.18,264875.0
2023-01-03 15:55:00,37.18,37.23,37.16,37.19,414336.0,37.18,37.23,37.16,37.19,414336.0
2023-01-04 09:30:00,37.64,37.94,37.56,37.94,201451.0,37.64,37.94,37.56,37.94,201451.0
2023-01-04 09:35:00,37.96,38.07,37.85,37.9,120234.0,37.96,38.07,37.85,37.9,120234.0
2023-01-04 09:40:00,37.9,38.23,37.9,38.2,194810.0,37.9,38.23,37.9,38.2,194810.0
2023-01-04 09:45:00,38.21,38.56,38.21,38.56,171027.0,38.21,38.56,38.21,38.56,171027.0
2023-01-04 09:50:00,38.56,38.8,38.55,38.75,179007.0,38.56,38.8,38.55,38.75,179007.0
2023-01-04 09:55:00,38.73,38.78,38.61,38.67,167010.0,38.73,38.78,38.61,38.67,167010.0
2023-01-04 10:00:00,38.67,39.06,38.5,38.86,215494.0,38.67,39.06,38.5,38.86,215494.0
2023-01-04 10:05:00,38.87,38.97,38.66,38.83,226653.0,38.87,38.97,38.66,38.83,226653.0
2023-01-04 10:10:00,38.85,39.01,38.82,39.0,118318.0,38.85,39.01,38.82,39.0,118318.0
2023-01-04 10:15:00,39.0,39.11,38.99,39.11,140772.0,39.0,39.11,38.99,39.11,140772.0
2023-01-04 10:20:00,39.12,39.15,39.03,39.12,122975.0,39.12,39.15,39.03,39.12,122975.0
2023-01-04 10:25:00,39.11,39.13,38.94,39.04,76141.0,39.11,39.13,38.94,39.04,76141.0
2023-01-04 10:30:00,39.04,39.06,38.94,39.03,67977.0,39.04,39.06,38.94,39.03,67977.0
2023-01-04 10:35:00,39.04,39.12,38.95,38.96,69947.0,39.04,39.12,38.95,38.96,69947.0
2023-01-04 10:40:00,38.96,39.03,38.88,39.02,72211.0,38.96,39.03,38.88,39.02,72211.0
2023-01-04 10:45:00,39.03,39.12,39.03,39.09,56056.0,39.03,39.12,39.03,39.09,56056.0
2023-01-04 10:50:00,39.1,39.14,39.01,39.13,129007.0,39.1,39.14,39.01,39.13,129007.0
2023-01-04 10:55:00,39.13,39.21,39.06,39.15,86883.0,39.13,39.21,39.06,39.15,86883.0
2023-01-04 11:00:00,39.15,39.18,39.09,39.12,51941.0,39.15,39.18,39.09,39.12,51941.0
2023-01-04 11:05:00,39.12,39.24,39.11,39.23,53566.0,39.12,39.24,39.11,39.23,53566.0
2023-01-04 11:10:00,39.23,39.34,39.22,39.33,117938.0,39.23,39.34,39.22,39.33,117938.0
2023-01-04 11:15:00,39.33,39.35,39.19,39.21,66975.0,39.33,39.35,39.19,39.21,66975.0
2023-01-04 11:20:00,39.2,39.25,39.19,39.23,46718.0,39.2,39.25,39.19,39.23,46718.0
2023-01-04 11:25:00,39.22,39.24,39.16,39.16,98412.0,39.22,39.24,39.16,39.16,98412.0
2023-01-04 11:30:00,39.16,39.28,39.16,39.26,101133.0,39.16,39.28,39.16,39.26,101133.0
2023-01-04 11:35:00,39.26,39.38,39.25,39.36,80896.0,39.26,39.38,39.25,39.36,80896.0
2023-01-04 11:40:00,39.35,39.37,39.31,39.34,67245.0,39.35,39.37,39.31,39.34,67245.0
2023-01-04 11:45:00,39.34,39.4,39.26,39.4,109502.0,39.34,39.4,39.26,39.4,109502.0
2023-01-04 11:50:00,39.39,39.45,39.39,39.4,101399.0,39.39,39.45,39.39,39.4,101399.0
2023-01-04 11:55:00,39.39,39.49,39.37,39.48,76973.0,39.39,39.49,39.37,39.48,76973.0
2023-01-04 12:00:00,39.49,39.49,39.37,39.41,40931.0,39.49,39.49,39.37,39.41,40931.0
2023-01-04 12:05:00,39.4,39.4,39.33,39.38,55627.0,39.4,39.4,39.33,39.38,55627.0
2023-01-04 12:10:00,39.38,39.4,39.29,39.3,44297.0,39.38,39.4,39.29,39.3,44297.0
2023-01-04 12:15:00,39.31,39.34,39.25,39.29,41139.0,39.31,39.34,39.25,39.29,41139.0
2023-01-04 12:20:00,39.3,39.34,39.29,39.32,33500.0,39.3,39.34,39.29,39.32,33500.0
2023-01-04 12:25:00,39.32,39.32,39.25,39.3,28519.0,39.32,39.32,39.25,39.3,28519.0
2023-01-04 12:30:00,39.33,39.45,39.33,39.43,67772.0,39.33,39.45,39.33,39.43,67772.0
2023-01-04 12:35:00,39.43,39.46,39.39,39.46,50788.0,39.43,39.46,39.39,39.46,50788.0
2023-01-04 12:40:00,39.46,39.46,39.36,39.39,41922.0,39.46,39.46,39.36,39.39,41922.0
2023-01-04 12:45:00,39.39,39.43,39.35,39.4,37096.0,39.39,39.43,39.35,39.4,37096.0
2023-01-04 12:50:00,39.4,39.43,39.36,39.42,21833.0,39.4,39.43,39.36,39.42,21833.0
2023-01-04 12:55:00,39.41,39.43,39.39,39.41,25666.0,39.41,39.43,39.39,39.41,25666.0
2023-01-04 13:00:00,39.41,39.42,39.36,39.38,32880.0,39.41,39.42,39.36,39.38,32880.0
2023-01-04 13:05:00,39.37,39.37,39.32,39.32,31529.0,39.37,39.37,39.32,39.32,31529.0
2023-01-04 13:10:00,39.33,39.39,39.29,39.38,30038.0,39.33,39.39,39.29,39.38,30038.0
2023-01-04 13:15:00,39.39,39.47,39.38,39.4,45941.0,39.39,39.47,39.38,39.4,45941.0
2023-01-04 13:20:00,39.4,39.48,39.39,39.47,19738.0,39.4,39.48,39.39,39.47,19738.0
2023-01-04 13:25:00,39.46,39.47,39.39,39.41,20711.0,39.46,39.47,39.39,39.41,20711.0
2023-01-04 13:30:00,39.41,39.48,39.41,39.47,34156.0,39.41,39.48,39.41,39.47,34156.0
2023-01-04 13:35:00,39.46,39.61,39.46,39.58,208506.0,39.46,39.61,39.46,39.58,208506.0
2023-01-04 13:40:00,39.58,39.6,39.52,39.52,247186.0,39.58,39.6,39.52,39.52,247186.0
2023-01-04 13:45:00,39.52,39.66,39.51,39.64,53790.0,39.52,39.66,39.51,39.64,53790.0
2023-01-04 13:50:00,39.64,39.68,39.61,39.65,58482.0,39.64,39.68,39.61,39.65,58482.0
2023-01-04 13:55:00,39.65,39.65,39.55,39.57,37772.0,39.65,39.65,39.55,39.57,37772.0
2023-01-04 14:00:00,39.53,39.65,39.38,39.58,130528.0,39.53,39.65,39.38,39.58,130528.0
2023-01-04 14:05:00,39.58,39.64,39.47,39.49,67334.0,39.58,39.64,39.47,39.49,67334.0
2023-01-04 14:10:00,39.5,39.63,39.47,39.63,65748.0,39.5,39.63,39.47,39.63,65748.0
2023-01-04 14:15:00,39.63,39.77,39.63,39.72,101269.0,39.63,39.77,39.63,39.72,101269.0
2023-01-04 14:20:00,39.72,39.74,39.51,39.55,61175.0,39.72,39.74,39.51,39.55,61175.0
2023-01-04 14:25:00,39.54,39.55,39.33,39.38,63940.0,39.54,39.55,39.33,39.38,63940.0
2023-01-04 14:30:00,39.37,39.41,39.32,39.39,46670.0,39.37,39.41,39.32,39.39,46670.0
2023-01-04 14:35:00,39.39,39.41,39.33,39.4,38782.0,39.39,39.41,39.33,39.4,38782.0
2023-01-04 14:40:00,39.4,39.48,39.34,39.47,64213.0,39.4,39.48,39.34,39.47,64213.0
2023-01-04 14:45:00,39.48,39.59,39.46,39.51,71491.0,39.48,39.59,39.46,39.51,71491.0
2023-01-04 14:50:00,39.5,39.63,39.46,39.6,118668.0,39.5,39.63,39.46,39.6,118668.0
2023-01-04 14:55:00,39.61,39.75,39.61,39.73,63665.0,39.61,39.75,39.61,39.73,63665.0
2023-01-04 15:00:00,39.72,39.78,39.71,39.72,54430.0,39.72,39.78,39.71,39.72,54430.0
2023-01-04 15:05:00,39.71,39.8,39.7,39.8,51304.0,39.71,39.8,39.7,39.8,51304.0
2023-01-04 15:10:00,39.8,39.85,39.75,39.76,79837.0,39.8,39.85,39.75,39.76,79837.0
2023-01-04 15:15:00,39.76,39.82,39.75,39.81,64782.0,39.76,39.82,39.75,39.81,64782.0
2023-01-04 15:20:00,39.81,39.83,39.74,39.77,70395.0,39.81,39.83,39.74,39.77,70395.0
2023-01-04 15:25:00,39.77,39.85,39.7,39.71,67639.0,39.77,39.85,39.7,39.71,67639.0
2023-01-04 15:30:00,39.7,39.74,39.64,39.69,76310.0,39.7,39.74,39.64,39.69,76310.0
2023-01-04 15:35:00,39.68,39.71,39.62,39.64,88671.0,39.68,39.71,39.62,39.64,88671.0
2023-01-04 15:40:00,39.63,39.65,39.54,39.54,75424.0,39.63,39.65,39.54,39.54,75424.0
2023-01-04 15:45:00,39.54,39.64,39.53,39.63,76823.0,39.54,39.64,39.53,39.63,76823.0
2023-01-04 15:50:00,39.63,39.7,39.6,39.63,180988.0,39.63,39.7,39.6,39.63,180988.0
2023-01-04 15:55:00,39.64,39.74,39.61,39.72,438636.0,39.64,39.74,39.61,39.72,438636.0
2023-01-05 09:30:00,39.65,39.75,39.43,39.59,161404.0,39.65,39.75,39.43,39.59,161404.0
2023-01-05 09:35:00,39.58,39.61,39.46,39.5,82332.0,39.58,39.61,39.46,39.5,82332.0
2023-01-05 09:40:00,39.49,39.64,39.45,39.63,75779.0,39.49,39.64,39.45,39.63,75779.0
2023-01-05 09:45:00,39.63,39.98,39.59,39.77,193468.0,39.63,39.98,39.59,39.77,193468.0
2023-01-05 09:50:00,39.8,39.93,39.75,39.93,56413.0,39.8,39.93,39.75,39.93,56413.0
2023-01-05 09:55:00,39.93,40.21,39.93,40.13,200790.0,39.93,40.21,39.93,40.13,200790.0
2023-01-05 10:00:00,40.12,40.21,40.05,40.2,153852.0,40.12,40.21,40.05,40.2,153852.0
2023-01-05 10:05:00,40.19,40.21,40.05,40.1,144327.0,40.19,40.21,40.05,40.1,144327.0
2023-01-05 10:10:00,40.13,40.54,40.13,40.49,172839.0,40.13,40.54,40.13,40.49,172839.0
2023-01-05 10:15:00,40.48,40.84,40.44,40.53,368983.0,40.48,40.84,40.44,40.53,368983.0
2023-01-05 10:20:00,40.54,40.59,40.3,40.44,139972.0,40.54,40.59,40.3,40.44,139972.0
2023-01-05 10:25:00,40.43,40.53,40.38,40.49,59290.0,40.43,40.53,40.38,40.49,59290.0
2023-01-05 10:30:00,40.49,40.53,40.36,40.49,79639.0,40.49,40.53,40.36,40.49,79639.0
2023-01-05 10:35:00,40.5,40.61,40.48,40.56,96675.0,40.5,40.61,40.48,40.56,96675.0
2023-01-05 10:40:00,40.56,40.69,40.47,40.58,80811.0,40.56,40.69,40.47,40.58,80811.0
2023-01-05 10:45:00,40.61,40.62,40.44,40.5,112806.0,40.61,40.62,40.44,40.5,112806.0
2023-01-05 10:50:00,40.49,40.49,40.32,40.36,74864.0,40.49,40.49,40.32,40.36,74864.0
2023-01-05 10:55:00,40.36,40.51,40.32,40.5,57957.0,40.36,40.51,40.32,40.5,57957.0
2023-01-05 11:00:00,40.49,40.58,40.43,40.44,74591.0,40.49,40.58,40.43,40.44,74591.0
2023-01-05 11:05:00,40.44,40.51,40.42,40.51,41404.0,40.44,40.51,40.42,40.51,41404.0
2023-01-05 11:10:00,40.52,40.6,40.5,40.54,41080.0,40.52,40.6,40.5,40.54,41080.0
2023-01-05 11:15:00,40.55,40.58,40.45,40.46,70613.0,40.55,40.58,40.45,40.46,70613.0
2023-01-05 11:20:00,40.45,40.46,40.34,40.35,51844.0,40.45,40.46,40.34,40.35,51844.0
2023-01-05 11:25:00,40.36,40.65,40.36,40.63,129325.0,40.36,40.65,40.36,40.63,129325.0
2023-01-05 11:30:00,40.62,40.68,40.6,40.63,81742.0,40.62,40.68,40.6,40.63,81742.0
2023-01-05 11:35:00,40.64,40.85,40.62,40.77,123315.0,40.64,40.85,40.62,40.77,123315.0
2023-01-05 11:40:00,40.76,40.78,40.64,40.73,49154.0,40.76,40.78,40.64,40.73,49154.0
2023-01-05 11:45:00,40.73,40.8,40.69,40.78,94903.0,40.73,40.8,40.69,40.78,94903.0
2023-01-05 11:50:00,40.79,40.85,40.72,40.85,46621.0,40.79,40.85,40.72,40.85,46621.0
2023-01-05 11:55:00,40.85,40.88,40.79,40.83,84661.0,40.85,40.88,40.79,40.83,84661.0
2023-01-05 12:00:00,40.84,40.91,40.84,40.89,63609.0,40.84,40.91,40.84,40.89,63609.0
2023-01-05 12:05:00,40.88,40.95,40.85,40.91,58522.0,40.88,40.95,40.85,40.91,58522.0
2023-01-05 12:10:00,40.91,40.94,40.8,40.88,68391.0,40.91,40.94,40.8,40.88,68391.0
2023-01-05 12:15:00,40.89,40.93,40.83,40.86,43696.0,40.89,40.93,40.83,40.86,43696.0
2023-01-05 12:20:00,40.85,40.87,40.78,40.78,93865.0,40.85,40.87,40.78,40.78,93865.0
2023-01-05 12:25:00,40.79,40.82,40.65,40.66,47944.0,40.79,40.82,40.65,40.66,47944.0
2023-01-05 12:30:00,40.66,40.76,40.65,40.69,46426.0,40.66,40.76,40.65,40.69,46426.0
2023-01-05 12:35:00,40.69,40.7,40.6,40.66,55366.0,40.69,40.7,40.6,40.66,55366.0
2023-01-05 12:40:00,40.66,40.68,40.58,40.61,47553.0,40.66,40.68,40.58,40.61,47553.0
2023-01-05 12:45:00,40.61,40.67,40.59,40.65,39715.0,40.61,40.67,40.59,40.65,39715.0
2023-01-05 12:50:00,40.64,40.66,40.62,40.63,51538.0,40.64,40.66,40.62,40.63,51538.0
2023-01-05 12:55:00,40.64,40.69,40.61,40.62,38430.0,40.64,40.69,40.61,40.62,38430.0
2023-01-05 13:00:00,40.62,40.68,40.61,40.68,20603.0,40.62,40.68,40.61,40.68,20603.0
2023-01-05 13:05:00,40.68,40.75,40.68,40.74,36271.0,40.68,40.75,40.68,40.74,36271.0
2023-01-05 13:10:00,40.73,40.75,40.69,40.7,16398.0,40.73,40.75,40.69,40.7,16398.0
2023-01-05 13:15:00,40.69,40.71,40.64,40.65,16346.0,40.69,40.71,40.64,40.65,16346.0
2023-01-05 13:20:00,40.65,40.9,40.64,40.83,63824.0,40.65,40.9,40.64,40.83,63824.0
2023-01-05 13:25:00,40.83,40.94,40.79,40.89,41852.0,40.83,40.94,40.79,40.89,41852.0
2023-01-05 13:30:00,40.89,40.9,40.81,40.87,57270.0,40.89,40.9,40.81,40.87,57270.0
2023-01-05 13:35:00,40.88,40.88,40.74,40.8,32143.0,40.88,40.88,40.74,40.8,32143.0
2023-01-05 13:40:00,40.8,40.85,40.78,40.8,14829.0,40.8,40.85,40.78,40.8,14829.0
2023-01-05 13:45:00,40.81,40.84,40.77,40.79,20672.0,40.81,40.84,40.77,40.79,20672.0
2023-01-05 13:50:00,40.79,40.85,40.78,40.84,20650.0,40.79,40.85,40.78,40.84,20650.0
2023-01-05 13:55:00,40.84,40.9,40.82,40.9,41047.0,40.84,40.9,40.82,40.9,41047.0
2023-01-05 14:00:00,40.9,41.03,40.9,41.0,105441.0,40.9,41.03,40.9,41.0,105441.0
2023-01-05 14:05:00,40.99,41.03,40.98,41.01,59676.0,40.99,41.03,40.98,41.01,59676.0
2023-01-05 14:10:00,41.0,41.07,40.99,41.03,42942.0,41.0,41.07,40.99,41.03,42942.0
2023-01-05 14:15:00,41.05,41.09,41.03,41.04,47766.0,41.05,41.09,41.03,41.04,47766.0
2023-01-05 14:20:00,41.03,41.07,40.98,41.04,39886.0,41.03,41.07,40.98,41.04,39886.0
2023-01-05 14:25:00,41.03,41.05,40.97,41.01,40731.0,41.03,41.05,40.97,41.01,40731.0
2023-01-05 14:30:00,41.01,41.05,40.97,41.01,59493.0,41.01,41.05,40.97,41.01,59493.0
2023-01-05 14:35:00,41.01,41.06,40.99,41.04,21375.0,41.01,41.06,40.99,41.04,21375.0
2023-01-05 14:40:00,41.04,41.05,41.02,41.04,24392.0,41.04,41.05,41.02,41.04,24392.0
2023-01-05 14:45:00,41.04,41.07,41.01,41.04,44388.0,41.04,41.07,41.01,41.04,44388.0
2023-01-05 14:50:00,41.04,41.07,40.98,41.07,35688.0,41.04,41.07,40.98,41.07,35688.0
2023-01-05 14:55:00,41.06,41.07,41.0,41.02,47307.0,41.06,41.07,41.0,41.02,47307.0
2023-01-05 15:00:00,41.02,41.04,41.0,41.04,71653.0,41.02,41.04,41.0,41.04,71653.0
2023-01-05 15:05:00,41.03,41.09,41.01,41.06,40609.0,41.03,41.09,41.01,41.06,40609.0
2023-01-05 15:10:00,41.07,41.07,41.0,41.04,60721.0,41.07,41.07,41.0,41.04,60721.0
2023-01-05 15:15:00,41.04,41.11,41.04,41.09,90498.0,41.04,41.11,41.04,41.09,90498.0
2023-01-05 15:20:00,41.09,41.12,41.05,41.1,67202.0,41.09,41.12,41.05,41.1,67202.0
2023-01-05 15:25:00,41.1,41.17,41.08,41.15,136160.0,41.1,41.17,41.08,41.15,136160.0
2023-01-05 15:30:00,41.14,41.14,41.02,41.02,77960.0,41.14,41.14,41.02,41.02,77960.0
2023-01-05 15:35:00,41.01,41.08,41.01,41.07,56554.0,41.01,41.08,41.01,41.07,56554.0
2023-01-05 15:40:00,41.06,41.1,41.05,41.1,78210.0,41.06,41.1,41.05,41.1,78210.0
2023-01-05 15:45:00,41.09,41.18,41.05,41.09,121098.0,41.09,41.18,41.05,41.09,121098.0
2023-01-05 15:50:00,41.09,41.19,41.09,41.14,287293.0,41.09,41.19,41.09,41.14,287293.0
2023-01-05 15:55:00,41.14,41.27,41.13,41.25,499656.0,41.14,41.27,41.13,41.25,499656.0
2023-01-06 09:30:00,41.41,41.69,41.05,41.61,255481.0,41.41,41.69,41.05,41.61,255481.0
2023-01-06 09:35:00,41.62,41.64,41.33,41.42,163143.0,41.62,41.64,41.33,41.42,163143.0
2023-01-06 09:40:00,41.42,41.53,41.32,41.4,104286.0,41.42,41.53,41.32,41.4,104286.0
2023-01-06 09:45:00,41.41,41.44,41.25,41.43,95835.0,41.41,41.44,41.25,41.43,95835.0
2023-01-06 09:50:00,41.42,41.66,41.41,41.64,134571.0,41.42,41.66,41.41,41.64,134571.0
2023-01-06 09:55:00,41.65,41.72,41.61,41.68,91021.0,41.65,41.72,41.61,41.68,91021.0
2023-01-06 10:00:00,41.7,41.92,41.64,41.64,134911.0,41.7,41.92,41.64,41.64,134911.0
2023-01-06 10:05:00,41.65,41.71,41.61,41.69,92817.0,41.65,41.71,41.61,41.69,92817.0
2023-01-06 10:10:00,41.68,41.77,41.66,41.74,67575.0,41.68,41.77,41.66,41.74,67575.0
2023-01-06 10:15:00,41.74,41.82,41.67,41.69,44983.0,41.74,41.82,41.67,41.69,44983.0
2023-01-06 10:20:00,41.7,41.73,41.59,41.59,66645.0,41.7,41.73,41.59,41.59,66645.0
2023-01-06 10:25:00,41.59,41.6,41.35,41.41,121091.0,41.59,41.6,41.35,41.41,121091.0
2023-01-06 10:30:00,41.42,41.59,41.38,41.56,74212.0,41.42,41.59,41.38,41.56,74212.0
2023-01-06 10:35:00,41.57,41.62,41.47,41.52,58255.0,41.57,41.62,41.47,41.52,58255.0
2023-01-06 10:40:00,41.53,41.65,41.51,41.55,42479.0,41.53,41.65,41.51,41.55,42479.0
2023-01-06 10:45:00,41.56,41.58,41.44,41.46,123889.0,41.56,41.58,41.44,41.46,123889.0
2023-01-06 10:50:00,41.48,41.56,41.4,41.52,45393.0,41.48,41.56,41.4,41.52,45393.0
2023-01-06 10:55:00,41.52,41.52,41.39,41.39,83771.0,41.52,41.52,41.39,41.39,83771.0
2023-01-06 11:00:00,41.39,41.48,41.38,41.43,105076.0,41.39,41.48,41.38,41.43,105076.0
2023-01-06 11:05:00,41.44,41.47,41.4,41.43,26444.0,41.44,41.47,41.4,41.43,26444.0
2023-01-06 11:10:00,41.43,41.46,41.38,41.41,44095.0,41.43,41.46,41.38,41.41,44095.0
2023-01-06 11:15:00,41.41,41.47,41.37,41.41,29816.0,41.41,41.47,41.37,41.41,29816.0
2023-01-06 11:20:00,41.41,41.46,41.37,41.45,31376.0,41.41,41.46,41.37,41.45,31376.0
2023-01-06 11:25:00,41.45,41.53,41.41,41.49,72534.0,41.45,41.53,41.41,41.49,72534.0
2023-01-06 11:30:00,41.5,41.62,41.47,41.59,62199.0,41.5,41.62,41.47,41.59,62199.0
2023-01-06 11:35:00,41.59,41.66,41.57,41.64,32012.0,41.59,41.66,41.57,41.64,32012.0
2023-01-06 11:40:00,41.64,41.65,41.52,41.58,36794.0,41.64,41.65,41.52,41.58,36794.0
2023-01-06 11:45:00,41.58,41.66,41.54,41.66,32740.0,41.58,41.66,41.54,41.66,32740.0
2023-01-06 11:50:00,41.66,41.73,41.62,41.72,77547.0,41.66,41.73,41.62,41.72,77547.0
2023-01-06 11:55:00,41.73,41.73,41.65,41.66,36451.0,41.73,41.73,41.65,41.66,36451.0
2023-01-06 12:00:00,41.66,41.75,41.66,41.73,85910.0,41.66,41.75,41.66,41.73,85910.0
2023-01-06 12:05:00,41.73,41.76,41.68,41.72,57225.0,41.73,41.76,41.68,41.72,57225.0
2023-01-06 12:10:00,41.72,41.73,41.67,41.71,48422.0,41.72,41.73,41.67,41.71,48422.0
2023-01-06 12:15:00,41.71,41.83,41.71,41.76,54823.0,41.71,41.83,41.71,41.76,54823.0
2023-01-06 12:20:00,41.75,41.83,41.68,41.7,36232.0,41.75,41.83,41.68,41.7,36232.0
2023-01-06 12:25:00,41.71,41.76,41.69,41.74,22456.0,41.71,41.76,41.69,41.74,22456.0
2023-01-06 12:30:00,41.75,41.8,41.73,41.75,42359.0,41.75,41.8,41.73,41.75,42359.0
2023-01-06 12:35:00,41.76,41.79,41.75,41.79,32396.0,41.76,41.79,41.75,41.79,32396.0
2023-01-06 12:40:00,41.78,41.83,41.74,41.79,68773.0,41.78,41.83,41.74,41.79,68773.0
2023-01-06 12:45:00,41.8,41.82,41.78,41.8,22383.0,41.8,41.82,41.78,41.8,22383.0
2023-01-06 12:50:00,41.8,41.81,41.75,41.77,63908.0,41.8,41.81,41.75,41.77,63908.0
2023-01-06 12:55:00,41.77,41.86,41.75,41.76,69919.0,41.77,41.86,41.75,41.76,69919.0
2023-01-06 13:00:00,41.76,41.82,41.76,41.77,20257.0,41.76,41.82,41.76,41.77,20257.0
2023-01-06 13:05:00,41.78,41.84,41.77,41.84,15363.0,41.78,41.84,41.77,41.84,15363.0
2023-01-06 13:10:00,41.84,41.87,41.8,41.82,31705.0,41.84,41.87,41.8,41.82,31705.0
2023-01-06 13:15:00,41.82,41.84,41.76,41.79,23884.0,41.82,41.84,41.76,41.79,23884.0
2023-01-06 13:20:00,41.79,41.84,41.76,41.84,29470.0,41.79,41.84,41.76,41.84,29470.0
2023-01-06 13:25:00,41.84,41.89,41.82,41.89,49631.0,41.84,41.89,41.82,41.89,49631.0
2023-01-06 13:30:00,41.88,41.91,41.86,41.88,72406.0,41.88,41.91,41.86,41.88,72406.0
2023-01-06 13:35:00,41.88,41.91,41.83,41.91,72768.0,41.88,41.91,41.83,41.91,72768.0
2023-01-06 13:40:00,41.91,41.91,41.84,41.86,30635.0,41.91,41.91,41.84,41.86,30635.0
2023-01-06 13:45:00,41.87,41.87,41.82,41.84,54343.0,41.87,41.87,41.82,41.84,54343.0
2023-01-06 13:50:00,41.84,41.89,41.81,41.89,48186.0,41.84,41.89,41.81,41.89,48186.0
2023-01-06 13:55:00,41.89,41.94,41.86,41.89,82652.0,41.89,41.94,41.86,41.89,82652.0
2023-01-06 14:00:00,41.89,41.99,41.88,41.99,115420.0,41.89,41.99,41.88,41.99,115420.0
2023-01-06 14:05:00,41.99,42.05,41.98,42.05,110290.0,41.99,42.05,41.98,42.05,110290.0
2023-01-06 14:10:00,42.05,42.07,42.02,42.07,39810.0,42.05,42.07,42.02,42.07,39810.0
2023-01-06 14:15:00,42.08,42.11,42.05,42.09,44605.0,42.08,42.11,42.05,42.09,44605.0
2023-01-06 14:20:00,42.09,42.1,42.03,42.05,28657.0,42.09,42.1,42.03,42.05,28657.0
2023-01-06 14:25:00,42.05,42.1,42.02,42.03,42661.0,42.05,42.1,42.02,42.03,42661.0
2023-01-06 14:30:00,42.04,42.05,42.0,42.01,31774.0,42.04,42.05,42.0,42.01,31774.0
2023-01-06 14:35:00,42.01,42.05,42.0,42.04,21837.0,42.01,42.05,42.0,42.04,21837.0
2023-01-06 14:40:00,42.04,42.05,41.99,42.0,62529.0,42.04,42.05,41.99,42.0,62529.0
2023-01-06 14:45:00,42.0,42.07,41.97,42.07,31726.0,42.0,42.07,41.97,42.07,31726.0
2023-01-06 14:50:00,42.07,42.12,42.03,42.12,30972.0,42.07,42.12,42.03,42.12,30972.0
2023-01-06 14:55:00,42.12,42.15,42.08,42.14,100038.0,42.12,42.15,42.08,42.14,100038.0
2023-01-06 15:00:00,42.14,42.15,42.09,42.1,62297.0,42.14,42.15,42.09,42.1,62297.0
2023-01-06 15:05:00,42.1,42.13,42.07,42.12,59368.0,42.1,42.13,42.07,42.12,59368.0
2023-01-06 15:10:00,42.12,42.2,42.11,42.2,67325.0,42.12,42.2,42.11,42.2,67325.0
2023-01-06 15:15:00,42.2,42.27,42.17,42.18,151997.0,42.2,42.27,42.17,42.18,151997.0
2023-01-06 15:20:00,42.18,42.19,42.13,42.15,46601.0,42.18,42.19,42.13,42.15,46601.0
2023-01-06 15:25:00,42.16,42.16,42.12,42.15,36634.0,42.16,42.16,42.12,42.15,36634.0
2023-01-06 15:30:00,42.15,42.18,42.13,42.14,68205.0,42.15,42.18,42.13,42.14,68205.0
2023-01-06 15:35:00,42.14,42.2,42.12,42.16,85007.0,42.14,42.2,42.12,42.16,85007.0
2023-01-06 15:40:00,42.17,42.24,42.16,42.23,73321.0,42.17,42.24,42.16,42.23,73321.0
2023-01-06 15:45:00,42.23,42.27,42.17,42.23,138003.0,42.23,42.27,42.17,42.23,138003.0
2023-01-06 15:50:00,42.24,42.26,42.16,42.25,260584.0,42.24,42.26,42.16,42.25,260584.0
2023-01-06 15:55:00,42.26,42.28,42.22,42.23,503659.0,42.26,42.28,42.22,42.23,503659.0
2023-01-09 09:30:00,42.58,42.78,42.26,42.73,235043.0,42.58,42.78,42.26,42.73,235043.0
2023-01-09 09:35:00,42.72,42.99,42.67,42.98,151016.0,42.72,42.99,42.67,42.98,151016.0
2023-01-09 09:40:00,42.97,43.14,42.89,43.13,173057.0,42.97,43.14,42.89,43.13,173057.0
2023-01-09 09:45:00,43.14,43.6,43.13,43.43,270802.0,43.14,43.6,43.13,43.43,270802.0
2023-01-09 09:50:00,43.44,43.55,43.38,43.48,161990.0,43.44,43.55,43.38,43.48,161990.0
2023-01-09 09:55:00,43.47,43.58,43.45,43.55,125297.0,43.47,43.58,43.45,43.55,125297.0
2023-01-09 10:00:00,43.55,44.01,43.55,43.81,305496.0,43.55,44.01,43.55,43.81,305496.0
2023-01-09 10:05:00,43.83,43.98,43.78,43.89,184027.0,43.83,43.98,43.78,43.89,184027.0
2023-01-09 10:10:00,43.89,43.9,43.67,43.85,305376.0,43.89,43.9,43.67,43.85,305376.0
2023-01-09 10:15:00,43.86,44.04,43.8,44.0,138092.0,43.86,44.04,43.8,44.0,138092.0
2023-01-09 10:20:00,43.99,44.03,43.92,44.0,119243.0,43.99,44.03,43.92,44.0,119243.0
2023-01-09 10:25:00,44.0,44.07,43.85,43.85,186239.0,44.0,44.07,43.85,43.85,186239.0
2023-01-09 10:30:00,43.84,43.99,43.7,43.9,159511.0,43.84,43.99,43.7,43.9,159511.0
2023-01-09 10:35:00,43.89,44.02,43.79,43.84,355880.0,43.89,44.02,43.79,43.84,355880.0
2023-01-09 10:40:00,43.84,43.98,43.79,43.98,80081.0,43.84,43.98,43.79,43.98,80081.0
2023-01-09 10:45:00,43.97,44.1,43.96,44.09,257383.0,43.97,44.1,43.96,44.09,257383.0
2023-01-09 10:50:00,44.1,44.19,44.09,44.15,179883.0,44.1,44.19,44.09,44.15,179883.0
2023-01-09 10:55:00,44.15,44.15,44.0,44.01,103776.0,44.15,44.15,44.0,44.01,103776.0
2023-01-09 11:00:00,44.02,44.07,43.89,43.98,103482.0,44.02,44.07,43.89,43.98,103482.0
2023-01-09 11:05:00,43.99,44.12,43.98,44.05,56820.0,43.99,44.12,43.98,44.05,56820.0
2023-01-09 11:10:00,44.06,44.11,44.0,44.04,48334.0,44.06,44.11,44.0,44.04,48334.0
2023-01-09 11:15:00,44.04,44.09,43.99,44.08,63356.0,44.04,44.09,43.99,44.08,63356.0
2023-01-09 11:20:00,44.08,44.09,44.01,44.02,38316.0,44.08,44.09,44.01,44.02,38316.0
2023-01-09 11:25:00,44.02,44.04,43.9,43.94,139989.0,44.02,44.04,43.9,43.94,139989.0
2023-01-09 11:30:00,43.95,44.05,43.87,44.01,79085.0,43.95,44.05,43.87,44.01,79085.0
2023-01-09 11:35:00,44.02,44.05,43.99,44.02,47250.0,44.02,44.05,43.99,44.02,47250.0
2023-01-09 11:40:00,44.02,44.05,43.99,44.01,45800.0,44.02,44.05,43.99,44.01,45800.0
2023-01-09 11:45:00,44.01,44.04,43.94,44.02,69089.0,44.01,44.04,43.94,44.02,69089.0
2023-01-09 11:50:00,44.02,44.12,44.01,44.12,42783.0,44.02,44.12,44.01,44.12,42783.0
2023-01-09 11:55:00,44.12,44.16,44.08,44.1,41974.0,44.12,44.16,44.08,44.1,41974.0
2023-01-09 12:00:00,44.1,44.1,43.99,44.0,41787.0,44.1,44.1,43.99,44.0,41787.0
2023-01-09 12:05:00,44.0,44.06,43.99,44.05,40190.0,44.0,44.06,43.99,44.05,40190.0
2023-01-09 12:10:00,44.05,44.05,43.98,44.01,70366.0,44.05,44.05,43.98,44.01,70366.0
2023-01-09 12:15:00,44.01,44.04,43.79,43.84,72858.0,44.01,44.04,43.79,43.84,72858.0
2023-01-09 12:20:00,43.84,43.86,43.79,43.84,42134.0,43.84,43.86,43.79,43.84,42134.0
2023-01-09 12:25:00,43.84,43.84,43.72,43.79,67273.0,43.84,43.84,43.72,43.79,67273.0
2023-01-09 12:30:00,43.79,43.82,43.72,43.82,49880.0,43.79,43.82,43.72,43.82,49880.0
2023-01-09 12:35:00,43.83,43.91,43.77,43.91,54506.0,43.83,43.91,43.77,43.91,54506.0
2023-01-09 12:40:00,43.91,43.95,43.87,43.89,57735.0,43.91,43.95,43.87,43.89,57735.0
2023-01-09 12:45:00,43.89,43.98,43.88,43.98,73181.0,43.89,43.98,43.88,43.98,73181.0
2023-01-09 12:50:00,43.98,44.0,43.95,43.99,27297.0,43.98,44.0,43.95,43.99,27297.0
2023-01-09 12:55:00,43.98,44.0,43.9,43.91,163699.0,43.98,44.0,43.9,43.91,163699.0
2023-01-09 13:00:00,43.91,43.98,43.86,43.91,68663.0,43.91,43.98,43.86,43.91,68663.0
2023-01-09 13:05:00,43.91,43.97,43.88,43.97,34361.0,43.91,43.97,43.88,43.97,34361.0
2023-01-09 13:10:00,43.98,43.98,43.82,43.86,39979.0,43.98,43.98,43.82,43.86,39979.0
2023-01-09 13:15:00,43.86,44.0,43.86,44.0,38453.0,43.86,44.0,43.86,44.0,38453.0
2023-01-09 13:20:00,44.0,44.04,43.94,44.03,45533.0,44.0,44.04,43.94,44.03,45533.0
2023-01-09 13:25:00,44.03,44.04,43.99,44.03,29161.0,44.03,44.04,43.99,44.03,29161.0
2023-01-09 13:30:00,44.03,44.04,43.99,44.01,22462.0,44.03,44.04,43.99,44.01,22462.0
2023-01-09 13:35:00,44.02,44.02,43.91,43.96,42185.0,44.02,44.02,43.91,43.96,42185.0
2023-01-09 13:40:00,43.95,43.97,43.87,43.9,56683.0,43.95,43.97,43.87,43.9,56683.0
2023-01-09 13:45:00,43.91,43.92,43.78,43.84,57648.0,43.91,43.92,43.78,43.84,57648.0
2023-01-09 13:50:00,43.84,43.84,43.73,43.75,75237.0,43.84,43.84,43.73,43.75,75237.0
2023-01-09 13:55:00,43.75,43.83,43.73,43.82,41566.0,43.75,43.83,43.73,43.82,41566.0
2023-01-09 14:00:00,43.82,43.88,43.81,43.82,141644.0,43.82,43.88,43.81,43.82,141644.0
2023-01-09 14:05:00,43.83,43.83,43.69,43.81,83744.0,43.83,43.83,43.69,43.81,83744.0
2023-01-09 14:10:00,43.82,43.86,43.78,43.8,37747.0,43.82,43.86,43.78,43.8,37747.0
2023-01-09 14:15:00,43.8,43.89,43.77,43.86,33842.0,43.8,43.89,43.77,43.86,33842.0
2023-01-09 14:20:00,43.86,43.88,43.79,43.8,105071.0,43.86,43.88,43.79,43.8,105071.0
2023-01-09 14:25:00,43.8,43.87,43.79,43.83,43791.0,43.8,43.87,43.79,43.83,43791.0
2023-01-09 14:30:00,43.82,43.9,43.79,43.8,47553.0,43.82,43.9,43.79,43.8,47553.0
2023-01-09 14:35:00,43.8,43.84,43.78,43.82,47031.0,43.8,43.84,43.78,43.82,47031.0
2023-01-09 14:40:00,43.82,43.85,43.78,43.84,47395.0,43.82,43.85,43.78,43.84,47395.0
2023-01-09 14:45:00,43.84,43.85,43.68,43.7,54850.0,43.84,43.85,43.68,43.7,54850.0
2023-01-09 14:50:00,43.69,43.72,43.62,43.64,48796.0,43.69,43.72,43.62,43.64,48796.0
2023-01-09 14:55:00,43.63,43.64,43.57,43.58,117511.0,43.63,43.64,43.57,43.58,117511.0
2023-01-09 15:00:00,43.58,43.63,43.57,43.63,63296.0,43.58,43.63,43.57,43.63,63296.0
2023-01-09 15:05:00,43.62,43.69,43.57,43.63,88477.0,43.62,43.69,43.57,43.63,88477.0
2023-01-09 15:10:00,43.64,43.66,43.6,43.62,44705.0,43.64,43.66,43.6,43.62,44705.0
2023-01-09 15:15:00,43.62,43.64,43.54,43.57,48300.0,43.62,43.64,43.54,43.57,48300.0
2023-01-09 15:20:00,43.57,43.61,43.55,43.58,51482.0,43.57,43.61,43.55,43.58,51482.0
2023-01-09 15:25:00,43.58,43.6,43.51,43.54,50600.0,43.58,43.6,43.51,43.54,50600.0
2023-01-09 15:30:00,43.54,43.67,43.54,43.61,82869.0,43.54,43.67,43.54,43.61,82869.0
2023-01-09 15:35:00,43.61,43.61,43.48,43.48,91342.0,43.61,43.61,43.48,43.48,91342.0
2023-01-09 15:40:00,43.48,43.49,43.42,43.48,84721.0,43.48,43.49,43.42,43.48,84721.0
2023-01-09 15:45:00,43.47,43.47,43.33,43.38,109926.0,43.47,43.47,43.33,43.38,109926.0
2023-01-09 15:50:00,43.38,43.44,43.35,43.37,145386.0,43.38,43.44,43.35,43.37,145386.0
2023-01-09 15:55:00,43.36,43.47,43.3,43.35,380198.0,43.36,43.47,43.3,43.35,380198.0
2023-01-10 09:30:00,43.04,43.69,43.04,43.63,122634.0,43.04,43.69,43.04,43.63,122634.0
2023-01-10 09:35:00,43.61,43.67,43.43,43.45,120742.0,43.61,43.67,43.43,43.45,120742.0
2023-01-10 09:40:00,43.44,43.55,43.4,43.52,132799.0,43.44,43.55,43.4,43.52,132799.0
2023-01-10 09:45:00,43.52,43.55,43.39,43.48,118030.0,43.52,43.55,43.39,43.48,118030.0
2023-01-10 09:50:00,43.47,43.71,43.43,43.7,69894.0,43.47,43.71,43.43,43.7,69894.0
2023-01-10 09:55:00,43.7,43.71,43.46,43.48,73526.0,43.7,43.71,43.46,43.48,73526.0
2023-01-10 10:00:00,43.49,43.62,43.39,43.6,73306.0,43.49,43.62,43.39,43.6,73306.0
2023-01-10 10:05:00,43.6,43.7,43.54,43.6,80649.0,43.6,43.7,43.54,43.6,80649.0
2023-01-10 10:10:00,43.59,43.81,43.59,43.75,72339.0,43.59,43.81,43.59,43.75,72339.0
2023-01-10 10:15:00,43.75,43.82,43.73,43.79,39445.0,43.75,43.82,43.73,43.79,39445.0
2023-01-10 10:20:00,43.78,43.83,43.7,43.78,44389.0,43.78,43.83,43.7,43.78,44389.0
2023-01-10 10:25:00,43.79,43.88,43.76,43.84,58128.0,43.79,43.88,43.76,43.84,58128.0
2023-01-10 10:30:00,43.85,43.86,43.68,43.75,137074.0,43.85,43.86,43.68,43.75,137074.0
2023-01-10 10:35:00,43.74,43.89,43.73,43.84,76688.0,43.74,43.89,43.73,43.84,76688.0
2023-01-10 10:40:00,43.85,43.89,43.78,43.85,56223.0,43.85,43.89,43.78,43.85,56223.0
2023-01-10 10:45:00,43.84,43.93,43.83,43.89,81973.0,43.84,43.93,43.83,43.89,81973.0
2023-01-10 10:50:00,43.88,44.01,43.88,44.0,79023.0,43.88,44.01,43.88,44.0,79023.0
2023-01-10 10:55:00,43.99,44.16,43.98,44.15,74799.0,43.99,44.16,43.98,44.15,74799.0
2023-01-10 11:00:00,44.16,44.2,44.1,44.18,87952.0,44.16,44.2,44.1,44.18,87952.0
2023-01-10 11:05:00,44.19,44.3,44.16,44.29,57067.0,44.19,44.3,44.16,44.29,57067.0
2023-01-10 11:10:00,44.29,44.35,44.21,44.3,123226.0,44.29,44.35,44.21,44.3,123226.0
2023-01-10 11:15:00,44.3,44.34,44.25,44.29,66271.0,44.3,44.34,44.25,44.29,66271.0
2023-01-10 11:20:00,44.3,44.42,44.29,44.42,66431.0,44.3,44.42,44.29,44.42,66431.0
2023-01-10 11:25:00,44.42,44.43,44.28,44.32,169991.0,44.42,44.43,44.28,44.32,169991.0
2023-01-10 11:30:00,44.33,44.51,44.32,44.5,140106.0,44.33,44.51,44.32,44.5,140106.0
2023-01-10 11:35:00,44.5,44.55,44.43,44.53,102249.0,44.5,44.55,44.43,44.53,102249.0
2023-01-10 11:40:00,44.53,44.55,44.45,44.51,79302.0,44.53,44.55,44.45,44.51,79302.0
2023-01-10 11:45:00,44.52,44.53,44.42,44.47,65408.0,44.52,44.53,44.42,44.47,65408.0
2023-01-10 11:50:00,44.46,44.54,44.43,44.54,90312.0,44.46,44.54,44.43,44.54,90312.0
2023-01-10 11:55:00,44.54,44.66,44.49,44.53,325348.0,44.54,44.66,44.49,44.53,325348.0
2023-01-10 12:00:00,44.51,44.52,44.42,44.44,97179.0,44.51,44.52,44.42,44.44,97179.0
2023-01-10 12:05:00,44.44,44.54,44.37,44.54,92564.0,44.44,44.54,44.37,44.54,92564.0
2023-01-10 12:10:00,44.54,44.56,44.5,44.52,32894.0,44.54,44.56,44.5,44.52,32894.0
2023-01-10 12:15:00,44.52,44.61,44.5,44.61,58458.0,44.52,44.61,44.5,44.61,58458.0
2023-01-10 12:20:00,44.61,44.62,44.53,44.6,51646.0,44.61,44.62,44.53,44.6,51646.0
2023-01-10 12:25:00,44.6,44.74,44.6,44.73,146077.0,44.6,44.74,44.6,44.73,146077.0
2023-01-10 12:30:00,44.74,44.84,44.7,44.78,124689.0,44.74,44.84,44.7,44.78,124689.0
2023-01-10 12:35:00,44.77,44.83,44.69,44.82,100207.0,44.77,44.83,44.69,44.82,100207.0
2023-01-10 12:40:00,44.83,44.89,44.79,44.89,73502.0,44.83,44.89,44.79,44.89,73502.0
2023-01-10 12:45:00,44.87,44.89,44.8,44.84,122439.0,44.87,44.89,44.8,44.84,122439.0
2023-01-10 12:50:00,44.84,44.85,44.7,44.73,58329.0,44.84,44.85,44.7,44.73,58329.0
2023-01-10 12:55:00,44.73,44.8,44.73,44.76,46009.0,44.73,44.8,44.73,44.76,46009.0
2023-01-10 13:00:00,44.76,44.82,44.72,44.78,49224.0,44.76,44.82,44.72,44.78,49224.0
2023-01-10 13:05:00,44.79,44.88,44.78,44.86,61532.0,44.79,44.88,44.78,44.86,61532.0
2023-01-10 13:10:00,44.85,44.88,44.81,44.85,47077.0,44.85,44.88,44.81,44.85,47077.0
2023-01-10 13:15:00,44.86,44.88,44.8,44.84,91803.0,44.86,44.88,44.8,44.84,91803.0
2023-01-10 13:20:00,44.84,44.84,44.74,44.8,75585.0,44.84,44.84,44.74,44.8,75585.0
2023-01-10 13:25:00,44.79,44.83,44.71,44.73,46054.0,44.79,44.83,44.71,44.73,46054.0
2023-01-10 13:30:00,44.73,44.77,44.72,44.75,158050.0,44.73,44.77,44.72,44.75,158050.0
2023-01-10 13:35:00,44.73,44.85,44.71,44.8,56217.0,44.73,44.85,44.71,44.8,56217.0
2023-01-10 13:40:00,44.8,44.84,44.74,44.76,30296.0,44.8,44.84,44.74,44.76,30296.0
2023-01-10 13:45:00,44.76,44.81,44.75,44.79,22540.0,44.76,44.81,44.75,44.79,22540.0
2023-01-10 13:50:00,44.78,44.86,44.75,44.86,36257.0,44.78,44.86,44.75,44.86,36257.0
2023-01-10 13:55:00,44.86,44.9,44.82,44.83,132855.0,44.86,44.9,44.82,44.83,132855.0
2023-01-10 14:00:00,44.84,44.95,44.84,44.95,75817.0,44.84,44.95,44.84,44.95,75817.0
2023-01-10 14:05:00,44.95,44.98,44.93,44.95,58429.0,44.95,44.98,44.93,44.95,58429.0
2023-01-10 14:10:00,44.96,45.2,44.95,45.16,317870.0,44.96,45.2,44.95,45.16,317870.0
2023-01-10 14:15:00,45.17,45.23,45.07,45.11,333298.0,45.17,45.23,45.07,45.11,333298.0
2023-01-10 14:20:00,45.11,45.14,45.08,45.09,50364.0,45.11,45.14,45.08,45.09,50364.0
2023-01-10 14:25:00,45.09,45.14,45.08,45.13,68466.0,45.09,45.14,45.08,45.13,68466.0
2023-01-10 14:30:00,45.13,45.2,45.09,45.19,48700.0,45.13,45.2,45.09,45.19,48700.0
2023-01-10 14:35:00,45.19,45.22,45.16,45.21,69910.0,45.19,45.22,45.16,45.21,69910.0
2023-01-10 14:40:00,45.2,45.31,45.17,45.25,137171.0,45.2,45.31,45.17,45.25,137171.0
2023-01-10 14:45:00,45.25,45.26,45.14,45.18,77478.0,45.25,45.26,45.14,45.18,77478.0
2023-01-10 14:50:00,45.18,45.26,45.17,45.24,54488.0,45.18,45.26,45.17,45.24,54488.0
2023-01-10 14:55:00,45.24,45.25,45.08,45.09,52738.0,45.24,45.25,45.08,45.09,52738.0
2023-01-10 15:00:00,45.09,45.2,45.07,45.18,52350.0,45.09,45.2,45.07,45.18,52350.0
2023-01-10 15:05:00,45.17,45.24,45.17,45.18,129590.0,45.17,45.24,45.17,45.18,129590.0
2023-01-10 15:10:00,45.18,45.28,45.12,45.25,59476.0,45.18,45.28,45.12,45.25,59476.0
2023-01-10 15:15:00,45.25,45.28,45.22,45.27,149045.0,45.25,45.28,45.22,45.27,149045.0
2023-01-10 15:20:00,45.27,45.29,45.24,45.26,98278.0,45.27,45.29,45.24,45.26,98278.0
2023-01-10 15:25:00,45.26,45.35,45.25,45.33,113832.0,45.26,45.35,45.25,45.33,113832.0
2023-01-10 15:30:00,45.32,45.38,45.25,45.37,112923.0,45.32,45.38,45.25,45.37,112923.0
2023-01-10 15:35:00,45.38,45.53,45.37,45.45,177740.0,45.38,45.53,45.37,45.45,177740.0
2023-01-10 15:40:00,45.44,45.49,45.4,45.44,140250.0,45.44,45.49,45.4,45.44,140250.0
2023-01-10 15:45:00,45.43,45.62,45.43,45.59,237133.0,45.43,45.62,45.43,45.59,237133.0
2023-01-10 15:50:00,45.6,45.67,45.58,45.59,329412.0,45.6,45.67,45.58,45.59,329412.0
2023-01-10 15:55:00,45.59,45.76,45.59,45.75,845990.0,45.59,45.76,45.59,45.75,845990.0
2023-01-11 09:30:00,45.44,45.77,45.41,45.74,299865.0,45.44,45.77,45.41,45.74,299865.0
2023-01-11 09:35:00,45.74,46.2,45.74,46.06,407846.0,45.74,46.2,45.74,46.06,407846.0
2023-01-11 09:40:00,46.08,46.21,45.98,46.19,159768.0,46.08,46.21,45.98,46.19,159768.0
2023-01-11 09:45:00,46.19,46.44,46.19,46.27,488772.0,46.19,46.44,46.19,46.27,488772.0
2023-01-11 09:50:00,46.27,46.52,46.14,46.48,255603.0,46.27,46.52,46.14,46.48,255603.0
2023-01-11 09:55:00,46.48,46.57,46.39,46.5,127790.0,46.48,46.57,46.39,46.5,127790.0
2023-01-11 10:00:00,46.5,46.65,46.45,46.64,391021.0,46.5,46.65,46.45,46.64,391021.0
2023-01-11 10:05:00,46.64,46.67,46.56,46.66,194649.0,46.64,46.67,46.56,46.66,194649.0
2023-01-11 10:10:00,46.66,46.8,46.58,46.68,164276.0,46.66,46.8,46.58,46.68,164276.0
2023-01-11 10:15:00,46.68,46.68,46.5,46.58,217715.0,46.68,46.68,46.5,46.58,217715.0
2023-01-11 10:20:00,46.58,46.64,46.54,46.64,73897.0,46.58,46.64,46.54,46.64,73897.0
2023-01-11 10:25:00,46.63,46.64,46.57,46.6,50259.0,46.63,46.64,46.57,46.6,50259.0
2023-01-11 10:30:00,46.59,46.63,46.45,46.56,115099.0,46.59,46.63,46.45,46.56,115099.0
2023-01-11 10:35:00,46.57,46.63,46.56,46.62,193162.0,46.57,46.63,46.56,46.62,193162.0
2023-01-11 10:40:00,46.62,46.76,46.59,46.76,121347.0,46.62,46.76,46.59,46.76,121347.0
2023-01-11 10:45:00,46.75,46.99,46.75,46.96,351593.0,46.75,46.99,46.75,46.96,351593.0
2023-01-11 10:50:00,46.96,46.99,46.86,46.98,186678.0,46.96,46.99,46.86,46.98,186678.0
2023-01-11 10:55:00,46.98,47.06,46.79,46.86,313355.0,46.98,47.06,46.79,46.86,313355.0
2023-01-11 11:00:00,46.86,47.04,46.81,47.0,165911.0,46.86,47.04,46.81,47.0,165911.0
2023-01-11 11:05:00,47.0,47.06,46.94,47.05,95861.0,47.0,47.06,46.94,47.05,95861.0
2023-01-11 11:10:00,47.05,47.22,47.05,47.14,156688.0,47.05,47.22,47.05,47.14,156688.0
2023-01-11 11:15:00,47.14,47.33,47.07,47.32,288567.0,47.14,47.33,47.07,47.32,288567.0
2023-01-11 11:20:00,47.32,47.34,47.06,47.11,170693.0,47.32,47.34,47.06,47.11,170693.0
2023-01-11 11:25:00,47.1,47.22,47.09,47.19,75819.0,47.1,47.22,47.09,47.19,75819.0
2023-01-11 11:30:00,47.17,47.19,47.02,47.16,102508.0,47.17,47.19,47.02,47.16,102508.0
2023-01-11 11:35:00,47.16,47.23,47.09,47.2,114624.0,47.16,47.23,47.09,47.2,114624.0
2023-01-11 11:40:00,47.21,47.24,47.15,47.16,131354.0,47.21,47.24,47.15,47.16,131354.0
2023-01-11 11:45:00,47.16,47.29,47.14,47.29,106360.0,47.16,47.29,47.14,47.29,106360.0
2023-01-11 11:50:00,47.28,47.28,47.16,47.23,131941.0,47.28,47.28,47.16,47.23,131941.0
2023-01-11 11:55:00,47.24,47.26,47.18,47.23,63671.0,47.24,47.26,47.18,47.23,63671.0
2023-01-11 12:00:00,47.24,47.3,47.22,47.27,91753.0,47.24,47.3,47.22,47.27,91753.0
2023-01-11 12:05:00,47.26,47.3,47.24,47.29,106509.0,47.26,47.3,47.24,47.29,106509.0
2023-01-11 12:10:00,47.28,47.41,47.28,47.4,104931.0,47.28,47.41,47.28,47.4,104931.0
2023-01-11 12:15:00,47.41,47.41,47.18,47.23,135042.0,47.41,47.41,47.18,47.23,135042.0
2023-01-11 12:20:00,47.23,47.29,47.2,47.25,93594.0,47.23,47.29,47.2,47.25,93594.0
2023-01-11 12:25:00,47.26,47.33,47.24,47.26,64890.0,47.26,47.33,47.24,47.26,64890.0
2023-01-11 12:30:00,47.26,47.3,47.2,47.23,124202.0,47.26,47.3,47.2,47.23,124202.0
2023-01-11 12:35:00,47.23,47.4,47.23,47.4,154847.0,47.23,47.4,47.23,47.4,154847.0
2023-01-11 12:40:00,47.4,47.48,47.38,47.45,135285.0,47.4,47.48,47.38,47.45,135285.0
2023-01-11 12:45:00,47.46,47.51,47.43,47.47,163157.0,47.46,47.51,47.43,47.47,163157.0
2023-01-11 12:50:00,47.47,47.48,47.4,47.41,123239.0,47.47,47.48,47.4,47.41,123239.0
2023-01-11 12:55:00,47.41,47.51,47.34,47.5,214039.0,47.41,47.51,47.34,47.5,214039.0
2023-01-11 13:00:00,47.49,47.65,47.49,47.59,282139.0,47.49,47.65,47.49,47.59,282139.0
2023-01-11 13:05:00,47.6,47.75,47.59,47.75,181981.0,47.6,47.75,47.59,47.75,181981.0
2023-01-11 13:10:00,47.74,47.77,47.68,47.75,149954.0,47.74,47.77,47.68,47.75,149954.0
2023-01-11 13:15:00,47.75,47.78,47.65,47.7,153852.0,47.75,47.78,47.65,47.7,153852.0
2023-01-11 13:20:00,47.7,47.72,47.6,47.65,278596.0,47.7,47.72,47.6,47.65,278596.0
2023-01-11 13:25:00,47.65,47.68,47.61,47.65,113370.0,47.65,47.68,47.61,47.65,113370.0
2023-01-11 13:30:00,47.66,47.7,47.64,47.68,113738.0,47.66,47.7,47.64,47.68,113738.0
2023-01-11 13:35:00,47.68,47.69,47.56,47.67,109699.0,47.68,47.69,47.56,47.67,109699.0
2023-01-11 13:40:00,47.67,47.67,47.53,47.58,161188.0,47.67,47.67,47.53,47.58,161188.0
2023-01-11 13:45:00,47.57,47.61,47.44,47.5,260563.0,47.57,47.61,47.44,47.5,260563.0
2023-01-11 13:50:00,47.49,47.51,47.41,47.41,101870.0,47.49,47.51,47.41,47.41,101870.0
2023-01-11 13:55:00,47.41,47.52,47.41,47.51,75141.0,47.41,47.52,47.41,47.51,75141.0
2023-01-11 14:00:00,47.52,47.53,47.41,47.45,67412.0,47.52,47.53,47.41,47.45,67412.0
2023-01-11 14:05:00,47.45,47.47,47.36,47.43,154818.0,47.45,47.47,47.36,47.43,154818.0
2023-01-11 14:10:00,47.43,47.51,47.42,47.5,62813.0,47.43,47.51,47.42,47.5,62813.0
2023-01-11 14:15:00,47.5,47.56,47.47,47.55,58930.0,47.5,47.56,47.47,47.55,58930.0
2023-01-11 14:20:00,47.55,47.63,47.51,47.61,78570.0,47.55,47.63,47.51,47.61,78570.0
2023-01-11 14:25:00,47.6,47.62,47.55,47.58,66373.0,47.6,47.62,47.55,47.58,66373.0
2023-01-11 14:30:00,47.58,47.66,47.58,47.65,71999.0,47.58,47.66,47.58,47.65,71999.0
2023-01-11 14:35:00,47.65,47.7,47.59,47.59,75885.0,47.65,47.7,47.59,47.59,75885.0
2023-01-11 14:40:00,47.6,47.63,47.57,47.62,112061.0,47.6,47.63,47.57,47.62,112061.0
2023-01-11 14:45:00,47.62,47.67,47.58,47.61,100037.0,47.62,47.67,47.58,47.61,100037.0
2023-01-11 14:50:00,47.62,47.63,47.59,47.61,35590.0,47.62,47.63,47.59,47.61,35590.0
2023-01-11 14:55:00,47.61,47.67,47.59,47.63,55592.0,47.61,47.67,47.59,47.63,55592.0
2023-01-11 15:00:00,47.62,47.63,47.57,47.63,68571.0,47.62,47.63,47.57,47.63,68571.0
2023-01-11 15:05:00,47.62,47.62,47.53,47.55,89454.0,47.62,47.62,47.53,47.55,89454.0
2023-01-11 15:10:00,47.55,47.67,47.53,47.65,134836.0,47.55,47.67,47.53,47.65,134836.0
2023-01-11 15:15:00,47.65,47.68,47.61,47.66,79933.0,47.65,47.68,47.61,47.66,79933.0
2023-01-11 15:20:00,47.67,47.71,47.64,47.68,106128.0,47.67,47.71,47.64,47.68,106128.0
2023-01-11 15:25:00,47.68,47.69,47.5,47.53,140785.0,47.68,47.69,47.5,47.53,140785.0
2023-01-11 15:30:00,47.53,47.53,47.39,47.44,179570.0,47.53,47.53,47.39,47.44,179570.0
2023-01-11 15:35:00,47.43,47.53,47.43,47.45,180817.0,47.43,47.53,47.43,47.45,180817.0
2023-01-11 15:40:00,47.46,47.55,47.43,47.55,193924.0,47.46,47.55,47.43,47.55,193924.0
2023-01-11 15:45:00,47.55,47.59,47.52,47.59,273089.0,47.55,47.59,47.52,47.59,273089.0
2023-01-11 15:50:00,47.58,47.58,47.41,47.5,776533.0,47.58,47.58,47.41,47.5,776533.0
2023-01-11 15:55:00,47.5,47.74,47.49,47.72,1640798.0,47.5,47.74,47.49,47.72,1640798.0
2023-01-12 09:30:00,48.61,49.63,48.56,49.61,962275.0,48.61,49.63,48.56,49.61,962275.0
2023-01-12 09:35:00,49.6,50.13,49.48,50.01,966040.0,49.6,50.13,49.48,50.01,966040.0
2023-01-12 09:40:00,50.01,50.23,49.88,50.0,775926.0,50.01,50.23,49.88,50.0,775926.0
2023-01-12 09:45:00,50.01,50.09,49.66,49.89,944460.0,50.01,50.09,49.66,49.89,944460.0
2023-01-12 09:50:00,49.85,49.94,49.66,49.87,484019.0,49.85,49.94,49.66,49.87,484019.0
2023-01-12 09:55:00,49.86,50.1,49.79,49.88,553644.0,49.86,50.1,49.79,49.88,553644.0
2023-01-12 10:00:00,49.88,50.02,49.74,49.89,369208.0,49.88,50.02,49.74,49.89,369208.0
2023-01-12 10:05:00,49.89,49.95,49.74,49.8,261014.0,49.89,49.95,49.74,49.8,261014.0
2023-01-12 10:10:00,49.81,49.91,49.74,49.86,276051.0,49.81,49.91,49.74,49.86,276051.0
2023-01-12 10:15:00,49.85,49.94,49.51,49.57,327985.0,49.85,49.94,49.51,49.57,327985.0
2023-01-12 10:20:00,49.57,49.73,49.54,49.71,273837.0,49.57,49.73,49.54,49.71,273837.0
2023-01-12 10:25:00,49.7,49.8,49.65,49.72,204171.0,49.7,49.8,49.65,49.72,204171.0
2023-01-12 10:30:00,49.71,49.81,49.67,49.77,314491.0,49.71,49.81,49.67,49.77,314491.0
2023-01-12 10:35:00,49.78,49.8,49.62,49.65,182611.0,49.78,49.8,49.62,49.65,182611.0
2023-01-12 10:40:00,49.65,49.73,49.37,49.45,275207.0,49.65,49.73,49.37,49.45,275207.0
2023-01-12 10:45:00,49.44,49.45,49.25,49.4,342022.0,49.44,49.45,49.25,49.4,342022.0
2023-01-12 10:50:00,49.4,49.5,49.31,49.46,144339.0,49.4,49.5,49.31,49.46,144339.0
2023-01-12 10:55:00,49.45,49.65,49.43,49.58,179677.0,49.45,49.65,49.43,49.58,179677.0
2023-01-12 11:00:00,49.58,49.64,49.39,49.43,126389.0,49.58,49.64,49.39,49.43,126389.0
2023-01-12 11:05:00,49.43,49.46,49.11,49.15,155487.0,49.43,49.46,49.11,49.15,155487.0
2023-01-12 11:10:00,49.15,49.32,49.11,49.29,216684.0,49.15,49.32,49.11,49.29,216684.0
2023-01-12 11:15:00,49.29,49.42,49.26,49.38,171064.0,49.29,49.42,49.26,49.38,171064.0
2023-01-12 11:20:00,49.38,49.44,49.28,49.35,115071.0,49.38,49.44,49.28,49.35,115071.0
2023-01-12 11:25:00,49.35,49.36,49.12,49.27,113122.0,49.35,49.36,49.12,49.27,113122.0
2023-01-12 11:30:00,49.25,49.34,49.21,49.32,78551.0,49.25,49.34,49.21,49.32,78551.0
2023-01-12 11:35:00,49.32,49.48,49.32,49.37,137463.0,49.32,49.48,49.32,49.37,137463.0
2023-01-12 11:40:00,49.37,49.66,49.35,49.61,196809.0,49.37,49.66,49.35,49.61,196809.0
2023-01-12 11:45:00,49.62,49.75,49.51,49.59,201981.0,49.62,49.75,49.51,49.59,201981.0
2023-01-12 11:50:00,49.58,49.66,49.53,49.63,58697.0,49.58,49.66,49.53,49.63,58697.0
2023-01-12 11:55:00,49.63,49.65,49.55,49.61,91616.0,49.63,49.65,49.55,49.61,91616.0
2023-01-12 12:00:00,49.6,49.62,49.54,49.61,80666.0,49.6,49.62,49.54,49.61,80666.0
2023-01-12 12:05:00,49.61,49.77,49.59,49.71,101021.0,49.61,49.77,49.59,49.71,101021.0
2023-01-12 12:10:00,49.71,49.77,49.68,49.72,95771.0,49.71,49.77,49.68,49.72,95771.0
2023-01-12 12:15:00,49.72,49.8,49.69,49.78,40206.0,49.72,49.8,49.69,49.78,40206.0
2023-01-12 12:20:00,49.78,49.8,49.69,49.75,72991.0,49.78,49.8,49.69,49.75,72991.0
2023-01-12 12:25:00,49.76,49.81,49.72,49.76,77488.0,49.76,49.81,49.72,49.76,77488.0
2023-01-12 12:30:00,49.76,49.93,49.7,49.91,97948.0,49.76,49.93,49.7,49.91,97948.0
2023-01-12 12:35:00,49.92,50.04,49.9,49.98,330803.0,49.92,50.04,49.9,49.98,330803.0
2023-01-12 12:40:00,49.98,50.11,49.86,50.11,140168.0,49.98,50.11,49.86,50.11,140168.0
2023-01-12 12:45:00,50.11,50.11,50.0,50.02,53941.0,50.11,50.11,50.0,50.02,53941.0
2023-01-12 12:50:00,50.01,50.1,50.0,50.09,57230.0,50.01,50.1,50.0,50.09,57230.0
2023-01-12 12:55:00,50.08,50.22,50.08,50.22,97386.0,50.08,50.22,50.08,50.22,97386.0
2023-01-12 13:00:00,50.21,50.27,50.15,50.26,118750.0,50.21,50.27,50.15,50.26,118750.0
2023-01-12 13:05:00,50.26,50.3,50.21,50.22,146284.0,50.26,50.3,50.21,50.22,146284.0
2023-01-12 13:10:00,50.22,50.29,50.2,50.28,78469.0,50.22,50.29,50.2,50.28,78469.0
2023-01-12 13:15:00,50.29,50.37,50.29,50.34,122927.0,50.29,50.37,50.29,50.34,122927.0
2023-01-12 13:20:00,50.34,50.51,50.34,50.5,186574.0,50.34,50.51,50.34,50.5,186574.0
2023-01-12 13:25:00,50.49,50.55,50.24,50.43,392223.0,50.49,50.55,50.24,50.43,392223.0
2023-01-12 13:30:00,50.43,50.55,50.39,50.49,233916.0,50.43,50.55,50.39,50.49,233916.0
2023-01-12 13:35:00,50.49,50.73,50.45,50.71,268929.0,50.49,50.73,50.45,50.71,268929.0
2023-01-12 13:40:00,50.71,50.86,50.66,50.74,191907.0,50.71,50.86,50.66,50.74,191907.0
2023-01-12 13:45:00,50.75,50.83,50.73,50.76,161395.0,50.75,50.83,50.73,50.76,161395.0
2023-01-12 13:50:00,50.75,50.87,50.72,50.83,166370.0,50.75,50.87,50.72,50.83,166370.0
2023-01-12 13:55:00,50.84,50.91,50.81,50.87,166427.0,50.84,50.91,50.81,50.87,166427.0
2023-01-12 14:00:00,50.86,50.91,50.81,50.86,149003.0,50.86,50.91,50.81,50.86,149003.0
2023-01-12 14:05:00,50.87,51.11,50.86,51.06,295518.0,50.87,51.11,50.86,51.06,295518.0
2023-01-12 14:10:00,51.06,51.08,50.87,50.92,150770.0,51.06,51.08,50.87,50.92,150770.0
2023-01-12 14:15:00,50.92,51.02,50.91,51.0,108865.0,50.92,51.02,50.91,51.0,108865.0
2023-01-12 14:20:00,51.0,51.03,50.87,50.99,96274.0,51.0,51.03,50.87,50.99,96274.0
2023-01-12 14:25:00,50.99,51.04,50.94,50.95,85331.0,50.99,51.04,50.94,50.95,85331.0
2023-01-12 14:30:00,50.94,51.03,50.9,50.95,61070.0,50.94,51.03,50.9,50.95,61070.0
2023-01-12 14:35:00,50.95,51.03,50.89,51.02,114280.0,50.95,51.03,50.89,51.02,114280.0
2023-01-12 14:40:00,51.01,51.03,50.92,50.96,173044.0,51.01,51.03,50.92,50.96,173044.0
2023-01-12 14:45:00,50.96,51.0,50.85,50.98,326516.0,50.96,51.0,50.85,50.98,326516.0
2023-01-12 14:50:00,50.97,51.0,50.85,50.98,120009.0,50.97,51.0,50.85,50.98,120009.0
2023-01-12 14:55:00,50.98,51.04,50.97,51.0,127715.0,50.98,51.04,50.97,51.0,127715.0
2023-01-12 15:00:00,51.0,51.08,50.93,50.94,133320.0,51.0,51.08,50.93,50.94,133320.0
2023-01-12 15:05:00,50.94,50.99,50.87,50.88,141955.0,50.94,50.99,50.87,50.88,141955.0
2023-01-12 15:10:00,50.88,50.9,50.71,50.71,139150.0,50.88,50.9,50.71,50.71,139150.0
2023-01-12 15:15:00,50.71,50.88,50.7,50.83,117547.0,50.71,50.88,50.7,50.83,117547.0
2023-01-12 15:20:00,50.84,50.93,50.82,50.91,108671.0,50.84,50.93,50.82,50.91,108671.0
2023-01-12 15:25:00,50.91,50.99,50.89,50.9,129845.0,50.91,50.99,50.89,50.9,129845.0
2023-01-12 15:30:00,50.89,51.01,50.87,50.98,165719.0,50.89,51.01,50.87,50.98,165719.0
2023-01-12 15:35:00,50.98,51.03,50.87,50.99,152762.0,50.98,51.03,50.87,50.99,152762.0
2023-01-12 15:40:00,50.99,51.06,50.95,51.04,151065.0,50.99,51.06,50.95,51.04,151065.0
2023-01-12 15:45:00,51.04,51.14,51.02,51.12,242769.0,51.04,51.14,51.02,51.12,242769.0
2023-01-12 15:50:00,51.13,51.17,51.08,51.1,409782.0,51.13,51.17,51.08,51.1,409782.0
2023-01-12 15:55:00,51.11,51.32,51.1,51.31,873613.0,51.11,51.32,51.1,51.31,873613.0
2023-01-13 09:30:00,49.69,50.9,49.66,50.59,1067402.0,49.69,50.9,49.66,50.59,1067402.0
2023-01-13 09:35:00,50.56,50.85,50.45,50.7,569143.0,50.56,50.85,50.45,50.7,569143.0
2023-01-13 09:40:00,50.7,50.97,50.48,50.59,367449.0,50.7,50.97,50.48,50.59,367449.0
2023-01-13 09:45:00,50.57,50.9,50.49,50.57,324112.0,50.57,50.9,50.49,50.57,324112.0
2023-01-13 09:50:00,50.57,51.09,50.48,51.09,447610.0,50.57,51.09,50.48,51.09,447610.0
2023-01-13 09:55:00,51.08,51.33,51.02,51.08,306208.0,51.08,51.33,51.02,51.08,306208.0
2023-01-13 10:00:00,51.07,51.17,50.84,50.84,179467.0,51.07,51.17,50.84,50.84,179467.0
2023-01-13 10:05:00,50.83,51.28,50.77,51.05,260192.0,50.83,51.28,50.77,51.05,260192.0
2023-01-13 10:10:00,51.06,51.13,50.94,51.01,233504.0,51.06,51.13,50.94,51.01,233504.0
2023-01-13 10:15:00,51.0,51.04,50.93,50.98,143218.0,51.0,51.04,50.93,50.98,143218.0
2023-01-13 10:20:00,50.98,51.09,50.92,51.08,202622.0,50.98,51.09,50.92,51.08,202622.0
2023-01-13 10:25:00,51.07,51.15,51.0,51.05,137792.0,51.07,51.15,51.0,51.05,137792.0
2023-01-13 10:30:00,51.04,51.08,50.71,50.77,575358.0,51.04,51.08,50.71,50.77,575358.0
2023-01-13 10:35:00,50.76,50.86,50.61,50.69,171220.0,50.76,50.86,50.61,50.69,171220.0
2023-01-13 10:40:00,50.68,51.0,50.66,50.97,129974.0,50.68,51.0,50.66,50.97,129974.0
2023-01-13 10:45:00,50.97,51.12,50.94,50.97,156657.0,50.97,51.12,50.94,50.97,156657.0
2023-01-13 10:50:00,50.96,51.09,50.89,51.08,121768.0,50.96,51.09,50.89,51.08,121768.0
2023-01-13 10:55:00,51.07,51.13,50.96,51.04,117813.0,51.07,51.13,50.96,51.04,117813.0
2023-01-13 11:00:00,51.04,51.04,50.96,51.03,158891.0,51.04,51.04,50.96,51.03,158891.0
2023-01-13 11:05:00,51.02,51.06,50.97,51.04,67163.0,51.02,51.06,50.97,51.04,67163.0
2023-01-13 11:10:00,51.02,51.04,50.9,50.99,81821.0,51.02,51.04,50.9,50.99,81821.0
2023-01-13 11:15:00,51.0,51.03,50.9,50.99,81697.0,51.0,51.03,50.9,50.99,81697.0
2023-01-13 11:20:00,50.98,51.12,50.98,51.07,87240.0,50.98,51.12,50.98,51.07,87240.0
2023-01-13 11:25:00,51.07,51.1,50.95,51.0,52486.0,51.07,51.1,50.95,51.0,52486.0
2023-01-13 11:30:00,51.01,51.05,50.96,51.01,49115.0,51.01,51.05,50.96,51.01,49115.0
2023-01-13 11:35:00,51.01,51.05,50.96,51.02,43392.0,51.01,51.05,50.96,51.02,43392.0
2023-01-13 11:40:00,51.01,51.08,50.98,50.98,39612.0,51.01,51.08,50.98,50.98,39612.0
2023-01-13 11:45:00,50.99,51.13,50.98,51.12,110079.0,50.99,51.13,50.98,51.12,110079.0
2023-01-13 11:50:00,51.12,51.19,51.07,51.12,88203.0,51.12,51.19,51.07,51.12,88203.0
2023-01-13 11:55:00,51.11,51.13,50.99,51.01,47040.0,51.11,51.13,50.99,51.01,47040.0
2023-01-13 12:00:00,51.01,51.06,50.97,51.01,70661.0,51.01,51.06,50.97,51.01,70661.0
2023-01-13 12:05:00,51.01,51.05,50.95,51.02,88318.0,51.01,51.05,50.95,51.02,88318.0
2023-01-13 12:10:00,51.02,51.12,50.99,51.07,34913.0,51.02,51.12,50.99,51.07,34913.0
2023-01-13 12:15:00,51.08,51.32,51.06,51.28,94909.0,51.08,51.32,51.06,51.28,94909.0
2023-01-13 12:20:00,51.27,51.3,51.13,51.16,71875.0,51.27,51.3,51.13,51.16,71875.0
2023-01-13 12:25:00,51.17,51.25,51.17,51.18,44556.0,51.17,51.25,51.17,51.18,44556.0
2023-01-13 12:30:00,51.18,51.2,51.0,51.11,78550.0,51.18,51.2,51.0,51.11,78550.0
2023-01-13 12:35:00,51.11,51.12,51.0,51.03,55446.0,51.11,51.12,51.0,51.03,55446.0
2023-01-13 12:40:00,51.02,51.09,51.0,51.08,56425.0,51.02,51.09,51.0,51.08,56425.0
2023-01-13 12:45:00,51.08,51.21,51.07,51.18,98004.0,51.08,51.21,51.07,51.18,98004.0
2023-01-13 12:50:00,51.18,51.28,51.15,51.19,75996.0,51.18,51.28,51.15,51.19,75996.0
2023-01-13 12:55:00,51.2,51.27,51.17,51.26,70758.0,51.2,51.27,51.17,51.26,70758.0
2023-01-13 13:00:00,51.25,51.3,51.23,51.23,66392.0,51.25,51.3,51.23,51.23,66392.0
2023-01-13 13:05:00,51.23,51.3,51.22,51.25,61116.0,51.23,51.3,51.22,51.25,61116.0
2023-01-13 13:10:00,51.25,51.29,51.2,51.26,72583.0,51.25,51.29,51.2,51.26,72583.0
2023-01-13 13:15:00,51.25,51.26,51.17,51.23,65680.0,51.25,51.26,51.17,51.23,65680.0
2023-01-13 13:20:00,51.23,51.34,51.22,51.33,75346.0,51.23,51.34,51.22,51.33,75346.0
2023-01-13 13:25:00,51.33,51.38,51.29,51.37,62650.0,51.33,51.38,51.29,51.37,62650.0
2023-01-13 13:30:00,51.37,51.37,51.32,51.35,48872.0,51.37,51.37,51.32,51.35,48872.0
2023-01-13 13:35:00,51.35,51.4,51.34,51.37,64472.0,51.35,51.4,51.34,51.37,64472.0
2023-01-13 13:40:00,51.37,51.42,51.33,51.35,103191.0,51.37,51.42,51.33,51.35,103191.0
2023-01-13 13:45:00,51.34,51.44,51.32,51.41,79706.0,51.34,51.44,51.32,51.41,79706.0
2023-01-13 13:50:00,51.41,51.44,51.33,51.35,76964.0,51.41,51.44,51.33,51.35,76964.0
2023-01-13 13:55:00,51.35,51.42,51.34,51.41,51249.0,51.35,51.42,51.34,51.41,51249.0
2023-01-13 14:00:00,51.42,51.46,51.39,51.46,85308.0,51.42,51.46,51.39,51.46,85308.0
2023-01-13 14:05:00,51.47,51.52,51.44,51.48,155223.0,51.47,51.52,51.44,51.48,155223.0
2023-01-13 14:10:00,51.47,51.5,51.44,51.49,103623.0,51.47,51.5,51.44,51.49,103623.0
2023-01-13 14:15:00,51.48,51.53,51.47,51.51,61721.0,51.48,51.53,51.47,51.51,61721.0
2023-01-13 14:20:00,51.51,51.53,51.46,51.51,119542.0,51.51,51.53,51.46,51.51,119542.0
2023-01-13 14:25:00,51.5,51.52,51.48,51.5,62738.0,51.5,51.52,51.48,51.5,62738.0
2023-01-13 14:30:00,51.51,51.51,51.27,51.28,232305.0,51.51,51.51,51.27,51.28,232305.0
2023-01-13 14:35:00,51.28,51.36,51.18,51.36,150909.0,51.28,51.36,51.18,51.36,150909.0
2023-01-13 14:40:00,51.35,51.37,51.25,51.32,86465.0,51.35,51.37,51.25,51.32,86465.0
2023-01-13 14:45:00,51.32,51.33,51.27,51.3,62778.0,51.32,51.33,51.27,51.3,62778.0
2023-01-13 14:50:00,51.3,51.35,51.28,51.33,58580.0,51.3,51.35,51.28,51.33,58580.0
2023-01-13 14:55:00,51.33,51.39,51.3,51.37,53687.0,51.33,51.39,51.3,51.37,53687.0
2023-01-13 15:00:00,51.38,51.41,51.28,51.36,49983.0,51.38,51.41,51.28,51.36,49983.0
2023-01-13 15:05:00,51.37,51.37,51.31,51.32,38657.0,51.37,51.37,51.31,51.32,38657.0
2023-01-13 15:10:00,51.32,51.46,51.29,51.46,98923.0,51.32,51.46,51.29,51.46,98923.0
2023-01-13 15:15:00,51.47,51.52,51.46,51.5,137438.0,51.47,51.52,51.46,51.5,137438.0
2023-01-13 15:20:00,51.5,51.6,51.49,51.58,171408.0,51.5,51.6,51.49,51.58,171408.0
2023-01-13 15:25:00,51.58,51.63,51.54,51.61,141615.0,51.58,51.63,51.54,51.61,141615.0
2023-01-13 15:30:00,51.61,51.62,51.46,51.51,88885.0,51.61,51.62,51.46,51.51,88885.0
2023-01-13 15:35:00,51.51,51.52,51.47,51.52,91149.0,51.51,51.52,51.47,51.52,91149.0
2023-01-13 15:40:00,51.51,51.52,51.45,51.47,196751.0,51.51,51.52,51.45,51.47,196751.0
2023-01-13 15:45:00,51.48,51.51,51.47,51.5,196563.0,51.48,51.51,51.47,51.5,196563.0
2023-01-13 15:50:00,51.5,51.5,51.34,51.41,507969.0,51.5,51.5,51.34,51.41,507969.0
2023-01-13 15:55:00,51.41,51.71,51.4,51.7,1026715.0,51.41,51.71,51.4,51.7,1026715.0
2023-01-17 09:30:00,51.1,51.21,50.95,51.19,498090.0,51.1,51.21,50.95,51.19,498090.0
2023-01-17 09:35:00,51.19,51.59,50.93,50.96,331309.0,51.19,51.59,50.93,50.96,331309.0
2023-01-17 09:40:00,50.96,51.1,50.9,50.9,193488.0,50.96,51.1,50.9,50.9,193488.0
2023-01-17 09:45:00,50.9,51.1,50.9,51.0,129344.0,50.9,51.1,50.9,51.0,129344.0
2023-01-17 09:50:00,51.01,51.08,50.72,50.77,233387.0,51.01,51.08,50.72,50.77,233387.0
2023-01-17 09:55:00,50.79,51.1,50.79,50.89,164132.0,50.79,51.1,50.79,50.89,164132.0
2023-01-17 10:00:00,50.9,51.09,50.84,50.96,104612.0,50.9,51.09,50.84,50.96,104612.0
2023-01-17 10:05:00,50.97,51.17,50.84,51.15,184517.0,50.97,51.17,50.84,51.15,184517.0
2023-01-17 10:10:00,51.13,51.16,50.85,50.9,160757.0,51.13,51.16,50.85,50.9,160757.0
2023-01-17 10:15:00,50.9,50.93,50.6,50.65,149247.0,50.9,50.93,50.6,50.65,149247.0
2023-01-17 10:20:00,50.66,50.86,50.65,50.8,87909.0,50.66,50.86,50.65,50.8,87909.0
2023-01-17 10:25:00,50.81,50.82,50.55,50.61,162762.0,50.81,50.82,50.55,50.61,162762.0
2023-01-17 10:30:00,50.6,50.64,50.38,50.53,198092.0,50.6,50.64,50.38,50.53,198092.0
2023-01-17 10:35:00,50.53,50.67,50.4,50.49,172688.0,50.53,50.67,50.4,50.49,172688.0
2023-01-17 10:40:00,50.5,50.51,50.04,50.07,294310.0,50.5,50.51,50.04,50.07,294310.0
2023-01-17 10:45:00,50.08,50.37,49.94,50.37,194757.0,50.08,50.37,49.94,50.37,194757.0
2023-01-17 10:50:00,50.36,50.57,50.34,50.52,112324.0,50.36,50.57,50.34,50.52,112324.0
2023-01-17 10:55:00,50.52,50.71,50.51,50.66,102044.0,50.52,50.71,50.51,50.66,102044.0
2023-01-17 11:00:00,50.66,50.79,50.59,50.7,59847.0,50.66,50.79,50.59,50.7,59847.0
2023-01-17 11:05:00,50.69,50.89,50.68,50.87,255591.0,50.69,50.89,50.68,50.87,255591.0
2023-01-17 11:10:00,50.87,51.01,50.82,50.87,104111.0,50.87,51.01,50.82,50.87,104111.0
2023-01-17 11:15:00,50.88,50.91,50.73,50.75,146367.0,50.88,50.91,50.73,50.75,146367.0
2023-01-17 11:20:00,50.75,50.93,50.75,50.9,149714.0,50.75,50.93,50.75,50.9,149714.0
2023-01-17 11:25:00,50.9,51.04,50.84,50.86,143129.0,50.9,51.04,50.84,50.86,143129.0
2023-01-17 11:30:00,50.86,50.95,50.83,50.83,58519.0,50.86,50.95,50.83,50.83,58519.0
2023-01-17 11:35:00,50.84,50.86,50.65,50.7,56098.0,50.84,50.86,50.65,50.7,56098.0
2023-01-17 11:40:00,50.71,50.95,50.69,50.9,103551.0,50.71,50.95,50.69,50.9,103551.0
2023-01-17 11:45:00,50.9,50.96,50.7,50.72,69718.0,50.9,50.96,50.7,50.72,69718.0
2023-01-17 11:50:00,50.72,50.78,50.7,50.71,56538.0,50.72,50.78,50.7,50.71,56538.0
2023-01-17 11:55:00,50.71,50.77,50.69,50.72,68044.0,50.71,50.77,50.69,50.72,68044.0
2023-01-17 12:00:00,50.74,50.8,50.7,50.72,57192.0,50.74,50.8,50.7,50.72,57192.0
2023-01-17 12:05:00,50.71,50.78,50.67,50.69,76081.0,50.71,50.78,50.67,50.69,76081.0
2023-01-17 12:10:00,50.69,50.7,50.59,50.68,86228.0,50.69,50.7,50.59,50.68,86228.0
2023-01-17 12:15:00,50.69,50.75,50.67,50.71,59837.0,50.69,50.75,50.67,50.71,59837.0
2023-01-17 12:20:00,50.71,50.76,50.68,50.73,43444.0,50.71,50.76,50.68,50.73,43444.0
2023-01-17 12:25:00,50.72,50.79,50.69,50.78,59875.0,50.72,50.79,50.69,50.78,59875.0
2023-01-17 12:30:00,50.78,50.79,50.7,50.72,53442.0,50.78,50.79,50.7,50.72,53442.0
2023-01-17 12:35:00,50.72,50.79,50.71,50.73,41011.0,50.72,50.79,50.71,50.73,41011.0
2023-01-17 12:40:00,50.73,50.75,50.67,50.72,69464.0,50.73,50.75,50.67,50.72,69464.0
2023-01-17 12:45:00,50.72,50.72,50.6,50.61,75180.0,50.72,50.72,50.6,50.61,75180.0
2023-01-17 12:50:00,50.61,50.68,50.57,50.66,53751.0,50.61,50.68,50.57,50.66,53751.0
2023-01-17 12:55:00,50.67,50.78,50.66,50.77,57508.0,50.67,50.78,50.66,50.77,57508.0
2023-01-17 13:00:00,50.76,50.94,50.76,50.93,85583.0,50.76,50.94,50.76,50.93,85583.0
2023-01-17 13:05:00,50.94,50.98,50.83,50.89,105674.0,50.94,50.98,50.83,50.89,105674.0
2023-01-17 13:10:00,50.89,50.97,50.79,50.85,96007.0,50.89,50.97,50.79,50.85,96007.0
2023-01-17 13:15:00,50.85,50.9,50.8,50.84,77809.0,50.85,50.9,50.8,50.84,77809.0
2023-01-17 13:20:00,50.84,50.85,50.7,50.7,40282.0,50.84,50.85,50.7,50.7,40282.0
2023-01-17 13:25:00,50.7,50.76,50.66,50.73,66056.0,50.7,50.76,50.66,50.73,66056.0
2023-01-17 13:30:00,50.73,50.79,50.67,50.7,104955.0,50.73,50.79,50.67,50.7,104955.0
2023-01-17 13:35:00,50.7,50.78,50.66,50.75,56484.0,50.7,50.78,50.66,50.75,56484.0
2023-01-17 13:40:00,50.75,50.79,50.74,50.75,57555.0,50.75,50.79,50.74,50.75,57555.0
2023-01-17 13:45:00,50.75,50.78,50.7,50.73,41699.0,50.75,50.78,50.7,50.73,41699.0
2023-01-17 13:50:00,50.72,50.81,50.7,50.77,56346.0,50.72,50.81,50.7,50.77,56346.0
2023-01-17 13:55:00,50.76,50.85,50.75,50.84,57296.0,50.76,50.85,50.75,50.84,57296.0
2023-01-17 14:00:00,50.84,50.96,50.83,50.94,99327.0,50.84,50.96,50.83,50.94,99327.0
2023-01-17 14:05:00,50.94,51.1,50.9,51.04,90371.0,50.94,51.1,50.9,51.04,90371.0
2023-01-17 14:10:00,51.05,51.07,50.89,50.93,114353.0,51.05,51.07,50.89,50.93,114353.0
2023-01-17 14:15:00,50.92,50.95,50.8,50.95,148984.0,50.92,50.95,50.8,50.95,148984.0
2023-01-17 14:20:00,50.95,51.05,50.87,51.03,108942.0,50.95,51.05,50.87,51.03,108942.0
2023-01-17 14:25:00,51.04,51.11,51.01,51.02,128498.0,51.04,51.11,51.01,51.02,128498.0
2023-01-17 14:30:00,51.03,51.07,50.98,51.0,43135.0,51.03,51.07,50.98,51.0,43135.0
2023-01-17 14:35:00,51.0,51.05,50.96,51.02,72852.0,51.0,51.05,50.96,51.02,72852.0
2023-01-17 14:40:00,51.01,51.11,51.01,51.04,47606.0,51.01,51.11,51.01,51.04,47606.0
2023-01-17 14:45:00,51.03,51.04,50.96,51.01,98692.0,51.03,51.04,50.96,51.01,98692.0
2023-01-17 14:50:00,51.01,51.09,50.96,51.01,74670.0,51.01,51.09,50.96,51.01,74670.0
2023-01-17 14:55:00,51.02,51.05,50.95,51.05,44658.0,51.02,51.05,50.95,51.05,44658.0
2023-01-17 15:00:00,51.04,51.12,51.04,51.08,57097.0,51.04,51.12,51.04,51.08,57097.0
2023-01-17 15:05:00,51.08,51.18,51.06,51.16,131953.0,51.08,51.18,51.06,51.16,131953.0
2023-01-17 15:10:00,51.16,51.21,51.16,51.21,74724.0,51.16,51.21,51.16,51.21,74724.0
2023-01-17 15:15:00,51.21,51.32,51.19,51.25,149047.0,51.21,51.32,51.19,51.25,149047.0
2023-01-17 15:20:00,51.24,51.32,51.19,51.26,123013.0,51.24,51.32,51.19,51.26,123013.0
2023-01-17 15:25:00,51.26,51.35,51.23,51.35,123692.0,51.26,51.35,51.23,51.35,123692.0
2023-01-17 15:30:00,51.35,51.38,51.19,51.28,189492.0,51.35,51.38,51.19,51.28,189492.0
2023-01-17 15:35:00,51.28,51.32,51.17,51.18,178222.0,51.28,51.32,51.17,51.18,178222.0
2023-01-17 15:40:00,51.19,51.22,51.05,51.09,265083.0,51.19,51.22,51.05,51.09,265083.0
2023-01-17 15:45:00,51.11,51.22,51.07,51.22,293472.0,51.11,51.22,51.07,51.22,293472.0
2023-01-17 15:50:00,51.21,51.22,51.15,51.21,404811.0,51.21,51.22,51.15,51.21,404811.0
2023-01-17 15:55:00,51.21,51.29,51.14,51.21,1246016.0,51.21,51.29,51.14,51.21,1246016.0
2023-01-18 09:30:00,53.1,53.26,51.91,52.45,1624517.0,53.1,53.26,51.91,52.45,1624517.0
2023-01-18 09:35:00,52.43,52.5,51.38,51.61,1182939.0,52.43,52.5,51.38,51.61,1182939.0
2023-01-18 09:40:00,51.62,51.98,51.33,51.51,886082.0,51.62,51.98,51.33,51.51,886082.0
2023-01-18 09:45:00,51.53,51.69,51.03,51.3,789873.0,51.53,51.69,51.03,51.3,789873.0
2023-01-18 09:50:00,51.3,52.08,51.24,51.91,632148.0,51.3,52.08,51.24,51.91,632148.0
2023-01-18 09:55:00,51.95,51.99,51.58,51.74,315247.0,51.95,51.99,51.58,51.74,315247.0
2023-01-18 10:00:00,51.7,51.78,50.83,51.1,736418.0,51.7,51.78,50.83,51.1,736418.0
2023-01-18 10:05:00,51.09,51.43,50.87,51.27,513619.0,51.09,51.43,50.87,51.27,513619.0
2023-01-18 10:10:00,51.27,51.34,51.06,51.31,457883.0,51.27,51.34,51.06,51.31,457883.0
2023-01-18 10:15:00,51.32,51.69,51.3,51.54,413068.0,51.32,51.69,51.3,51.54,413068.0
2023-01-18 10:20:00,51.53,51.96,51.52,51.95,587554.0,51.53,51.96,51.52,51.95,587554.0
2023-01-18 10:25:00,51.96,52.25,51.95,52.13,611401.0,51.96,52.25,51.95,52.13,611401.0
2023-01-18 10:30:00,52.13,52.25,51.93,52.04,389263.0,52.13,52.25,51.93,52.04,389263.0
2023-01-18 10:35:00,52.05,52.09,51.53,51.56,491229.0,52.05,52.09,51.53,51.56,491229.0
2023-01-18 10:40:00,51.58,51.68,51.02,51.15,441033.0,51.58,51.68,51.02,51.15,441033.0
2023-01-18 10:45:00,51.14,51.46,51.07,51.17,354968.0,51.14,51.46,51.07,51.17,354968.0
2023-01-18 10:50:00,51.17,51.24,50.58,50.62,604379.0,51.17,51.24,50.58,50.62,604379.0
2023-01-18 10:55:00,50.62,50.81,50.55,50.8,387828.0,50.62,50.81,50.55,50.8,387828.0
2023-01-18 11:00:00,50.8,50.81,50.35,50.5,475326.0,50.8,50.81,50.35,50.5,475326.0
2023-01-18 11:05:00,50.5,50.52,49.87,50.2,787640.0,50.5,50.52,49.87,50.2,787640.0
2023-01-18 11:10:00,50.2,50.51,50.0,50.39,379210.0,50.2,50.51,50.0,50.39,379210.0
2023-01-18 11:15:00,50.38,50.43,50.08,50.12,298420.0,50.38,50.43,50.08,50.12,298420.0
2023-01-18 11:20:00,50.09,50.1,49.74,50.04,384206.0,50.09,50.1,49.74,50.04,384206.0
2023-01-18 11:25:00,50.03,50.27,49.99,50.23,222135.0,50.03,50.27,49.99,50.23,222135.0
2023-01-18 11:30:00,50.23,50.29,49.88,50.23,249012.0,50.23,50.29,49.88,50.23,249012.0
2023-01-18 11:35:00,50.23,50.37,49.8,49.85,285333.0,50.23,50.37,49.8,49.85,285333.0
2023-01-18 11:40:00,49.85,49.94,49.68,49.75,304888.0,49.85,49.94,49.68,49.75,304888.0
2023-01-18 11:45:00,49.75,50.0,49.65,49.83,277379.0,49.75,50.0,49.65,49.83,277379.0
2023-01-18 11:50:00,49.83,49.9,49.57,49.86,281845.0,49.83,49.9,49.57,49.86,281845.0
2023-01-18 11:55:00,49.87,50.12,49.86,50.1,183469.0,49.87,50.12,49.86,50.1,183469.0
2023-01-18 12:00:00,50.1,50.21,50.04,50.18,226943.0,50.1,50.21,50.04,50.18,226943.0
2023-01-18 12:05:00,50.16,50.25,50.02,50.13,191073.0,50.16,50.25,50.02,50.13,191073.0
2023-01-18 12:10:00,50.13,50.42,50.12,50.32,169169.0,50.13,50.42,50.12,50.32,169169.0
2023-01-18 12:15:00,50.32,50.41,50.16,50.23,151058.0,50.32,50.41,50.16,50.23,151058.0
2023-01-18 12:20:00,50.24,50.26,49.94,49.97,178933.0,50.24,50.26,49.94,49.97,178933.0
2023-01-18 12:25:00,49.98,49.99,49.81,49.89,185418.0,49.98,49.99,49.81,49.89,185418.0
2023-01-18 12:30:00,49.88,49.89,49.67,49.81,235826.0,49.88,49.89,49.67,49.81,235826.0
2023-01-18 12:35:00,49.82,49.83,49.54,49.66,233655.0,49.82,49.83,49.54,49.66,233655.0
2023-01-18 12:40:00,49.66,49.73,49.61,49.64,146969.0,49.66,49.73,49.61,49.64,146969.0
2023-01-18 12:45:00,49.65,49.73,49.56,49.67,202294.0,49.65,49.73,49.56,49.67,202294.0
2023-01-18 12:50:00,49.67,49.7,49.55,49.56,142136.0,49.67,49.7,49.55,49.56,142136.0
2023-01-18 12:55:00,49.56,49.7,49.46,49.57,168896.0,49.56,49.7,49.46,49.57,168896.0
2023-01-18 13:00:00,49.57,49.71,49.53,49.65,160830.0,49.57,49.71,49.53,49.65,160830.0
2023-01-18 13:05:00,49.65,49.73,49.31,49.41,273014.0,49.65,49.73,49.31,49.41,273014.0
2023-01-18 13:10:00,49.43,49.49,49.36,49.42,101123.0,49.43,49.49,49.36,49.42,101123.0
2023-01-18 13:15:00,49.42,49.44,49.33,49.37,111303.0,49.42,49.44,49.33,49.37,111303.0
2023-01-18 13:20:00,49.36,49.44,49.29,49.37,113898.0,49.36,49.44,49.29,49.37,113898.0
2023-01-18 13:25:00,49.37,49.62,49.36,49.61,114037.0,49.37,49.62,49.36,49.61,114037.0
2023-01-18 13:30:00,49.6,49.67,49.56,49.57,157430.0,49.6,49.67,49.56,49.57,157430.0
2023-01-18 13:35:00,49.56,49.77,49.51,49.76,122225.0,49.56,49.77,49.51,49.76,122225.0
2023-01-18 13:40:00,49.76,49.79,49.66,49.68,117253.0,49.76,49.79,49.66,49.68,117253.0
2023-01-18 13:45:00,49.67,49.69,49.58,49.65,137773.0,49.67,49.69,49.58,49.65,137773.0
2023-01-18 13:50:00,49.66,49.86,49.65,49.8,225222.0,49.66,49.86,49.65,49.8,225222.0
2023-01-18 13:55:00,49.8,49.82,49.6,49.65,121368.0,49.8,49.82,49.6,49.65,121368.0
2023-01-18 14:00:00,49.66,49.71,49.48,49.49,149777.0,49.66,49.71,49.48,49.49,149777.0
2023-01-18 14:05:00,49.5,49.53,49.39,49.39,116547.0,49.5,49.53,49.39,49.39,116547.0
2023-01-18 14:10:00,49.4,49.48,49.34,49.39,121231.0,49.4,49.48,49.34,49.39,121231.0
2023-01-18 14:15:00,49.39,49.43,49.1,49.18,265818.0,49.39,49.43,49.1,49.18,265818.0
2023-01-18 14:20:00,49.19,49.25,49.06,49.13,184664.0,49.19,49.25,49.06,49.13,184664.0
2023-01-18 14:25:00,49.13,49.22,49.06,49.11,170788.0,49.13,49.22,49.06,49.11,170788.0
2023-01-18 14:30:00,49.1,49.26,49.1,49.25,161604.0,49.1,49.26,49.1,49.25,161604.0
2023-01-18 14:35:00,49.26,49.26,49.1,49.11,134025.0,49.26,49.26,49.1,49.11,134025.0
2023-01-18 14:40:00,49.1,49.14,48.9,48.95,367248.0,49.1,49.14,48.9,48.95,367248.0
2023-01-18 14:45:00,48.95,49.01,48.85,48.93,204956.0,48.95,49.01,48.85,48.93,204956.0
2023-01-18 14:50:00,48.91,49.08,48.89,48.89,220979.0,48.91,49.08,48.89,48.89,220979.0
2023-01-18 14:55:00,48.89,48.9,48.69,48.77,248481.0,48.89,48.9,48.69,48.77,248481.0
2023-01-18 15:00:00,48.77,48.79,48.57,48.6,304330.0,48.77,48.79,48.57,48.6,304330.0
2023-01-18 15:05:00,48.6,48.71,48.52,48.71,310043.0,48.6,48.71,48.52,48.71,310043.0
2023-01-18 15:10:00,48.7,48.96,48.69,48.82,355638.0,48.7,48.96,48.69,48.82,355638.0
2023-01-18 15:15:00,48.81,48.85,48.65,48.74,204847.0,48.81,48.85,48.65,48.74,204847.0
2023-01-18 15:20:00,48.76,48.8,48.65,48.74,148279.0,48.76,48.8,48.65,48.74,148279.0
2023-01-18 15:25:00,48.74,48.76,48.64,48.66,163636.0,48.74,48.76,48.64,48.66,163636.0
2023-01-18 15:30:00,48.66,48.77,48.59,48.69,232066.0,48.66,48.77,48.59,48.69,232066.0
2023-01-18 15:35:00,48.68,48.94,48.66,48.9,287067.0,48.68,48.94,48.66,48.9,287067.0
2023-01-18 15:40:00,48.9,48.97,48.79,48.86,266764.0,48.9,48.97,48.79,48.86,266764.0
2023-01-18 15:45:00,48.87,48.92,48.84,48.84,291857.0,48.87,48.92,48.84,48.84,291857.0
2023-01-18 15:50:00,48.84,49.0,48.82,48.91,470520.0,48.84,49.0,48.82,48.91,470520.0
2023-01-18 15:55:00,48.91,48.93,48.82,48.87,844596.0,48.91,48.93,48.82,48.87,844596.0
2023-01-19 09:30:00,48.32,48.49,47.99,48.05,353265.0,48.32,48.49,47.99,48.05,353265.0
2023-01-19 09:35:00,48.07,48.07,47.4,47.42,642551.0,48.07,48.07,47.4,47.42,642551.0
2023-01-19 09:40:00,47.42,47.5,47.12,47.29,678267.0,47.42,47.5,47.12,47.29,678267.0
2023-01-19 09:45:00,47.3,47.37,47.21,47.23,502783.0,47.3,47.37,47.21,47.23,502783.0
2023-01-19 09:50:00,47.22,47.33,46.98,47.21,811803.0,47.22,47.33,46.98,47.21,811803.0
2023-01-19 09:55:00,47.2,47.78,47.2,47.69,546813.0,47.2,47.78,47.2,47.69,546813.0
2023-01-19 10:00:00,47.67,47.84,47.51,47.7,199953.0,47.67,47.84,47.51,47.7,199953.0
2023-01-19 10:05:00,47.7,48.17,47.7,47.97,268971.0,47.7,48.17,47.7,47.97,268971.0
2023-01-19 10:10:00,47.97,48.04,47.71,47.94,197619.0,47.97,48.04,47.71,47.94,197619.0
2023-01-19 10:15:00,47.93,48.0,47.71,47.72,184801.0,47.93,48.0,47.71,47.72,184801.0
2023-01-19 10:20:00,47.72,47.72,47.41,47.47,193817.0,47.72,47.72,47.41,47.47,193817.0
2023-01-19 10:25:00,47.46,47.53,47.27,47.34,219232.0,47.46,47.53,47.27,47.34,219232.0
2023-01-19 10:30:00,47.35,47.48,47.28,47.47,134970.0,47.35,47.48,47.28,47.47,134970.0
2023-01-19 10:35:00,47.49,47.57,47.32,47.38,170116.0,47.49,47.57,47.32,47.38,170116.0
2023-01-19 10:40:00,47.38,47.4,47.09,47.22,195219.0,47.38,47.4,47.09,47.22,195219.0
2023-01-19 10:45:00,47.22,47.51,47.18,47.37,188320.0,47.22,47.51,47.18,47.37,188320.0
2023-01-19 10:50:00,47.41,47.75,47.4,47.69,163201.0,47.41,47.75,47.4,47.69,163201.0
2023-01-19 10:55:00,47.7,47.76,47.47,47.59,194473.0,47.7,47.76,47.47,47.59,194473.0
2023-01-19 11:00:00,47.57,47.82,47.47,47.77,131947.0,47.57,47.82,47.47,47.77,131947.0
2023-01-19 11:05:00,47.78,47.85,47.64,47.65,125110.0,47.78,47.85,47.64,47.65,125110.0
2023-01-19 11:10:00,47.65,47.7,47.43,47.48,106910.0,47.65,47.7,47.43,47.48,106910.0
2023-01-19 11:15:00,47.48,47.49,47.24,47.26,123068.0,47.48,47.49,47.24,47.26,123068.0
2023-01-19 11:20:00,47.26,47.35,47.24,47.35,61839.0,47.26,47.35,47.24,47.35,61839.0
2023-01-19 11:25:00,47.35,47.4,47.21,47.23,90592.0,47.35,47.4,47.21,47.23,90592.0
2023-01-19 11:30:00,47.22,47.38,47.17,47.25,159862.0,47.22,47.38,47.17,47.25,159862.0
2023-01-19 11:35:00,47.24,47.24,47.02,47.11,189516.0,47.24,47.24,47.02,47.11,189516.0
2023-01-19 11:40:00,47.1,47.2,46.98,47.03,197115.0,47.1,47.2,46.98,47.03,197115.0
2023-01-19 11:45:00,47.03,47.04,46.88,46.99,192465.0,47.03,47.04,46.88,46.99,192465.0
2023-01-19 11:50:00,46.99,47.21,46.96,47.16,141025.0,46.99,47.21,46.96,47.16,141025.0
2023-01-19 11:55:00,47.16,47.17,47.06,47.12,88317.0,47.16,47.17,47.06,47.12,88317.0
2023-01-19 12:00:00,47.12,47.2,47.11,47.2,67165.0,47.12,47.2,47.11,47.2,67165.0
2023-01-19 12:05:00,47.2,47.2,47.06,47.09,65937.0,47.2,47.2,47.06,47.09,65937.0
2023-01-19 12:10:00,47.08,47.22,47.05,47.17,104945.0,47.08,47.22,47.05,47.17,104945.0
2023-01-19 12:15:00,47.17,47.36,47.16,47.35,106399.0,47.17,47.36,47.16,47.35,106399.0
2023-01-19 12:20:00,47.35,47.52,47.26,47.52,140766.0,47.35,47.52,47.26,47.52,140766.0
2023-01-19 12:25:00,47.52,47.55,47.42,47.51,99266.0,47.52,47.55,47.42,47.51,99266.0
2023-01-19 12:30:00,47.51,47.62,47.47,47.52,123577.0,47.51,47.62,47.47,47.52,123577.0
2023-01-19 12:35:00,47.53,47.56,47.48,47.53,37668.0,47.53,47.56,47.48,47.53,37668.0
2023-01-19 12:40:00,47.52,47.64,47.48,47.63,76730.0,47.52,47.64,47.48,47.63,76730.0
2023-01-19 12:45:00,47.63,47.69,47.56,47.67,102947.0,47.63,47.69,47.56,47.67,102947.0
2023-01-19 12:50:00,47.66,47.71,47.53,47.55,93140.0,47.66,47.71,47.53,47.55,93140.0
2023-01-19 12:55:00,47.54,47.7,47.51,47.7,56039.0,47.54,47.7,47.51,47.7,56039.0
2023-01-19 13:00:00,47.7,47.83,47.65,47.83,79981.0,47.7,47.83,47.65,47.83,79981.0
2023-01-19 13:05:00,47.83,47.89,47.69,47.84,67919.0,47.83,47.89,47.69,47.84,67919.0
2023-01-19 13:10:00,47.84,47.89,47.81,47.82,78080.0,47.84,47.89,47.81,47.82,78080.0
2023-01-19 13:15:00,47.82,47.96,47.71,47.89,124881.0,47.82,47.96,47.71,47.89,124881.0
2023-01-19 13:20:00,47.89,47.98,47.84,47.93,104557.0,47.89,47.98,47.84,47.93,104557.0
2023-01-19 13:25:00,47.94,48.03,47.89,47.96,90867.0,47.94,48.03,47.89,47.96,90867.0
2023-01-19 13:30:00,47.97,48.19,47.97,48.09,193257.0,47.97,48.19,47.97,48.09,193257.0
2023-01-19 13:35:00,48.1,48.25,48.1,48.18,102361.0,48.1,48.25,48.1,48.18,102361.0
2023-01-19 13:40:00,48.18,48.21,48.11,48.13,92220.0,48.18,48.21,48.11,48.13,92220.0
2023-01-19 13:45:00,48.12,48.28,48.11,48.13,147329.0,48.12,48.28,48.11,48.13,147329.0
2023-01-19 13:50:00,48.13,48.27,48.12,48.27,94123.0,48.13,48.27,48.12,48.27,94123.0
2023-01-19 13:55:00,48.26,48.33,48.24,48.32,79624.0,48.26,48.33,48.24,48.32,79624.0
2023-01-19 14:00:00,48.32,48.39,48.19,48.21,198490.0,48.32,48.39,48.19,48.21,198490.0
2023-01-19 14:05:00,48.21,48.24,48.11,48.16,78538.0,48.21,48.24,48.11,48.16,78538.0
2023-01-19 14:10:00,48.15,48.26,48.05,48.25,175892.0,48.15,48.26,48.05,48.25,175892.0
2023-01-19 14:15:00,48.25,48.39,48.17,48.18,162085.0,48.25,48.39,48.17,48.18,162085.0
2023-01-19 14:20:00,48.19,48.47,48.19,48.47,155000.0,48.19,48.47,48.19,48.47,155000.0
2023-01-19 14:25:00,48.47,48.58,48.43,48.58,128562.0,48.47,48.58,48.43,48.58,128562.0
2023-01-19 14:30:00,48.57,48.58,48.46,48.48,121246.0,48.57,48.58,48.46,48.48,121246.0
2023-01-19 14:35:00,48.46,48.49,48.34,48.39,76965.0,48.46,48.49,48.34,48.39,76965.0
2023-01-19 14:40:00,48.39,48.42,48.33,48.39,70913.0,48.39,48.42,48.33,48.39,70913.0
2023-01-19 14:45:00,48.39,48.41,48.28,48.3,68000.0,48.39,48.41,48.28,48.3,68000.0
2023-01-19 14:50:00,48.3,48.32,48.25,48.26,102556.0,48.3,48.32,48.25,48.26,102556.0
2023-01-19 14:55:00,48.27,48.34,48.22,48.28,72832.0,48.27,48.34,48.22,48.28,72832.0
2023-01-19 15:00:00,48.28,48.42,48.27,48.37,65821.0,48.28,48.42,48.27,48.37,65821.0
2023-01-19 15:05:00,48.36,48.38,48.31,48.34,56766.0,48.36,48.38,48.31,48.34,56766.0
2023-01-19 15:10:00,48.34,48.4,48.3,48.32,55167.0,48.34,48.4,48.3,48.32,55167.0
2023-01-19 15:15:00,48.32,48.36,48.24,48.35,68930.0,48.32,48.36,48.24,48.35,68930.0
2023-01-19 15:20:00,48.34,48.36,48.18,48.23,93249.0,48.34,48.36,48.18,48.23,93249.0
2023-01-19 15:25:00,48.23,48.36,48.21,48.33,76353.0,48.23,48.36,48.21,48.33,76353.0
2023-01-19 15:30:00,48.34,48.35,48.25,48.31,108393.0,48.34,48.35,48.25,48.31,108393.0
2023-01-19 15:35:00,48.31,48.36,48.28,48.33,104635.0,48.31,48.36,48.28,48.33,104635.0
2023-01-19 15:40:00,48.33,48.44,48.3,48.39,163347.0,48.33,48.44,48.3,48.39,163347.0
2023-01-19 15:45:00,48.39,48.43,48.37,48.4,121472.0,48.39,48.43,48.37,48.4,121472.0
2023-01-19 15:50:00,48.39,48.44,48.32,48.41,330426.0,48.39,48.44,48.32,48.41,330426.0
2023-01-19 15:55:00,48.41,48.45,48.34,48.38,524846.0,48.41,48.45,48.34,48.38,524846.0
2023-01-20 09:30:00,48.66,48.9,48.42,48.86,297453.0,48.66,48.9,48.42,48.86,297453.0
2023-01-20 09:35:00,48.82,48.9,48.56,48.65,87012.0,48.82,48.9,48.56,48.65,87012.0
2023-01-20 09:40:00,48.65,48.74,48.45,48.64,143148.0,48.65,48.74,48.45,48.64,143148.0
2023-01-20 09:45:00,48.63,48.68,48.56,48.61,156811.0,48.63,48.68,48.56,48.61,156811.0
2023-01-20 09:50:00,48.59,48.9,48.58,48.85,166650.0,48.59,48.9,48.58,48.85,166650.0
2023-01-20 09:55:00,48.83,49.0,48.76,48.96,146186.0,48.83,49.0,48.76,48.96,146186.0
2023-01-20 10:00:00,48.95,49.13,48.84,49.02,290128.0,48.95,49.13,48.84,49.02,290128.0
2023-01-20 10:05:00,49.01,49.07,48.92,48.95,106364.0,49.01,49.07,48.92,48.95,106364.0
2023-01-20 10:10:00,48.95,49.17,48.9,49.13,136952.0,48.95,49.17,48.9,49.13,136952.0
2023-01-20 10:15:00,49.13,49.14,48.95,48.97,100116.0,49.13,49.14,48.95,48.97,100116.0
2023-01-20 10:20:00,48.98,49.05,48.96,48.98,96054.0,48.98,49.05,48.96,48.98,96054.0
2023-01-20 10:25:00,48.97,49.36,48.96,49.33,158047.0,48.97,49.36,48.96,49.33,158047.0
2023-01-20 10:30:00,49.35,49.39,49.21,49.24,136767.0,49.35,49.39,49.21,49.24,136767.0
2023-01-20 10:35:00,49.22,49.3,49.01,49.05,77999.0,49.22,49.3,49.01,49.05,77999.0
2023-01-20 10:40:00,49.05,49.09,48.98,49.02,62196.0,49.05,49.09,48.98,49.02,62196.0
2023-01-20 10:45:00,49.03,49.16,49.03,49.05,66343.0,49.03,49.16,49.03,49.05,66343.0
2023-01-20 10:50:00,49.05,49.18,49.04,49.13,40719.0,49.05,49.18,49.04,49.13,40719.0
2023-01-20 10:55:00,49.15,49.23,49.15,49.21,74154.0,49.15,49.23,49.15,49.21,74154.0
2023-01-20 11:00:00,49.22,49.38,49.21,49.34,71816.0,49.22,49.38,49.21,49.34,71816.0
2023-01-20 11:05:00,49.35,49.45,49.33,49.44,114397.0,49.35,49.45,49.33,49.44,114397.0
2023-01-20 11:10:00,49.43,49.49,49.43,49.45,110025.0,49.43,49.49,49.43,49.45,110025.0
2023-01-20 11:15:00,49.46,49.46,49.31,49.32,47694.0,49.46,49.46,49.31,49.32,47694.0
2023-01-20 11:20:00,49.32,49.33,49.2,49.23,149086.0,49.32,49.33,49.2,49.23,149086.0
2023-01-20 11:25:00,49.22,49.37,49.19,49.34,52971.0,49.22,49.37,49.19,49.34,52971.0
2023-01-20 11:30:00,49.34,49.36,49.26,49.3,57762.0,49.34,49.36,49.26,49.3,57762.0
2023-01-20 11:35:00,49.3,49.36,49.27,49.33,81165.0,49.3,49.36,49.27,49.33,81165.0
2023-01-20 11:40:00,49.33,49.47,49.32,49.47,78825.0,49.33,49.47,49.32,49.47,78825.0
2023-01-20 11:45:00,49.47,49.63,49.43,49.62,152878.0,49.47,49.63,49.43,49.62,152878.0
2023-01-20 11:50:00,49.62,49.68,49.58,49.63,69674.0,49.62,49.68,49.58,49.63,69674.0
2023-01-20 11:55:00,49.63,49.67,49.55,49.58,70886.0,49.63,49.67,49.55,49.58,70886.0
2023-01-20 12:00:00,49.58,49.64,49.46,49.47,60150.0,49.58,49.64,49.46,49.47,60150.0
2023-01-20 12:05:00,49.48,49.5,49.34,49.34,64440.0,49.48,49.5,49.34,49.34,64440.0
2023-01-20 12:10:00,49.34,49.36,49.25,49.29,134104.0,49.34,49.36,49.25,49.29,134104.0
2023-01-20 12:15:00,49.3,49.37,49.29,49.35,28674.0,49.3,49.37,49.29,49.35,28674.0
2023-01-20 12:20:00,49.35,49.38,49.27,49.32,48569.0,49.35,49.38,49.27,49.32,48569.0
2023-01-20 12:25:00,49.33,49.39,49.25,49.39,36316.0,49.33,49.39,49.25,49.39,36316.0
2023-01-20 12:30:00,49.41,49.46,49.38,49.38,105563.0,49.41,49.46,49.38,49.38,105563.0
2023-01-20 12:35:00,49.38,49.38,49.33,49.36,32197.0,49.38,49.38,49.33,49.36,32197.0
2023-01-20 12:40:00,49.38,49.39,49.33,49.33,34459.0,49.38,49.39,49.33,49.33,34459.0
2023-01-20 12:45:00,49.34,49.37,49.26,49.27,103083.0,49.34,49.37,49.26,49.27,103083.0
2023-01-20 12:50:00,49.27,49.28,49.2,49.2,94229.0,49.27,49.28,49.2,49.2,94229.0
2023-01-20 12:55:00,49.22,49.22,49.09,49.13,58234.0,49.22,49.22,49.09,49.13,58234.0
2023-01-20 13:00:00,49.12,49.29,49.11,49.28,34888.0,49.12,49.29,49.11,49.28,34888.0
2023-01-20 13:05:00,49.28,49.28,49.21,49.22,30271.0,49.28,49.28,49.21,49.22,30271.0
2023-01-20 13:10:00,49.22,49.34,49.15,49.32,45520.0,49.22,49.34,49.15,49.32,45520.0
2023-01-20 13:15:00,49.33,49.36,49.19,49.19,48704.0,49.33,49.36,49.19,49.19,48704.0
2023-01-20 13:20:00,49.18,49.28,49.17,49.22,70945.0,49.18,49.28,49.17,49.22,70945.0
2023-01-20 13:25:00,49.22,49.31,49.18,49.19,39890.0,49.22,49.31,49.18,49.19,39890.0
2023-01-20 13:30:00,49.19,49.23,49.11,49.12,39400.0,49.19,49.23,49.11,49.12,39400.0
2023-01-20 13:35:00,49.12,49.26,49.11,49.21,91054.0,49.12,49.26,49.11,49.21,91054.0
2023-01-20 13:40:00,49.21,49.41,49.21,49.41,73363.0,49.21,49.41,49.21,49.41,73363.0
2023-01-20 13:45:00,49.41,49.43,49.28,49.36,47973.0,49.41,49.43,49.28,49.36,47973.0
2023-01-20 13:50:00,49.37,49.4,49.33,49.33,40123.0,49.37,49.4,49.33,49.33,40123.0
2023-01-20 13:55:00,49.34,49.36,49.26,49.26,53828.0,49.34,49.36,49.26,49.26,53828.0
2023-01-20 14:00:00,49.27,49.32,49.24,49.31,19580.0,49.27,49.32,49.24,49.31,19580.0
2023-01-20 14:05:00,49.32,49.33,49.28,49.3,29877.0,49.32,49.33,49.28,49.3,29877.0
2023-01-20 14:10:00,49.32,49.35,49.26,49.34,45393.0,49.32,49.35,49.26,49.34,45393.0
2023-01-20 14:15:00,49.34,49.42,49.33,49.4,55374.0,49.34,49.42,49.33,49.4,55374.0
2023-01-20 14:20:00,49.41,49.48,49.37,49.48,91932.0,49.41,49.48,49.37,49.48,91932.0
2023-01-20 14:25:00,49.48,49.48,49.42,49.45,54016.0,49.48,49.48,49.42,49.45,54016.0
2023-01-20 14:30:00,49.44,49.49,49.44,49.45,35094.0,49.44,49.49,49.44,49.45,35094.0
2023-01-20 14:35:00,49.45,49.47,49.41,49.45,58272.0,49.45,49.47,49.41,49.45,58272.0
2023-01-20 14:40:00,49.46,49.51,49.46,49.48,73261.0,49.46,49.51,49.46,49.48,73261.0
2023-01-20 14:45:00,49.48,49.5,49.44,49.48,34287.0,49.48,49.5,49.44,49.48,34287.0
2023-01-20 14:50:00,49.5,49.5,49.41,49.45,55642.0,49.5,49.5,49.41,49.45,55642.0
2023-01-20 14:55:00,49.44,49.44,49.27,49.34,98587.0,49.44,49.44,49.27,49.34,98587.0
2023-01-20 15:00:00,49.34,49.45,49.34,49.44,54789.0,49.34,49.45,49.34,49.44,54789.0
2023-01-20 15:05:00,49.44,49.5,49.4,49.46,67726.0,49.44,49.5,49.4,49.46,67726.0
2023-01-20 15:10:00,49.46,49.49,49.42,49.43,47527.0,49.46,49.49,49.42,49.43,47527.0
2023-01-20 15:15:00,49.43,49.51,49.42,49.42,57615.0,49.43,49.51,49.42,49.42,57615.0
2023-01-20 15:20:00,49.42,49.43,49.25,49.32,184638.0,49.42,49.43,49.25,49.32,184638.0
2023-01-20 15:25:00,49.32,49.41,49.3,49.38,79733.0,49.32,49.41,49.3,49.38,79733.0
2023-01-20 15:30:00,49.39,49.47,49.38,49.41,101691.0,49.39,49.47,49.38,49.41,101691.0
2023-01-20 15:35:00,49.41,49.5,49.41,49.5,80474.0,49.41,49.5,49.41,49.5,80474.0
2023-01-20 15:40:00,49.5,49.51,49.46,49.5,81686.0,49.5,49.51,49.46,49.5,81686.0
2023-01-20 15:45:00,49.49,49.49,49.41,49.47,129380.0,49.49,49.49,49.41,49.47,129380.0
2023-01-20 15:50:00,49.47,49.51,49.43,49.46,199475.0,49.47,49.51,49.43,49.46,199475.0
2023-01-20 15:55:00,49.45,49.52,49.37,49.47,775662.0,49.45,49.52,49.37,49.47,775662.0
2023-01-23 09:30:00,49.47,49.87,49.43,49.5,182220.0,49.47,49.87,49.43,49.5,182220.0
2023-01-23 09:35:00,49.52,49.72,49.51,49.61,117761.0,49.52,49.72,49.51,49.61,117761.0
2023-01-23 09:40:00,49.63,49.71,49.45,49.69,108465.0,49.63,49.71,49.45,49.69,108465.0
2023-01-23 09:45:00,49.69,49.73,49.43,49.45,168829.0,49.69,49.73,49.43,49.45,168829.0
2023-01-23 09:50:00,49.45,49.59,49.44,49.5,60376.0,49.45,49.59,49.44,49.5,60376.0
2023-01-23 09:55:00,49.5,49.55,49.33,49.43,93991.0,49.5,49.55,49.33,49.43,93991.0
2023-01-23 10:00:00,49.44,49.5,49.25,49.25,72614.0,49.44,49.5,49.25,49.25,72614.0
2023-01-23 10:05:00,49.26,49.36,49.19,49.3,74396.0,49.26,49.36,49.19,49.3,74396.0
2023-01-23 10:10:00,49.3,49.55,49.29,49.47,110792.0,49.3,49.55,49.29,49.47,110792.0
2023-01-23 10:15:00,49.47,49.48,49.28,49.29,40573.0,49.47,49.48,49.28,49.29,40573.0
2023-01-23 10:20:00,49.28,49.34,49.17,49.34,162230.0,49.28,49.34,49.17,49.34,162230.0
2023-01-23 10:25:00,49.34,49.34,49.15,49.29,119496.0,49.34,49.34,49.15,49.29,119496.0
2023-01-23 10:30:00,49.29,49.29,49.04,49.2,155627.0,49.29,49.29,49.04,49.2,155627.0
2023-01-23 10:35:00,49.2,49.26,49.13,49.13,58693.0,49.2,49.26,49.13,49.13,58693.0
2023-01-23 10:40:00,49.12,49.17,49.09,49.15,27997.0,49.12,49.17,49.09,49.15,27997.0
2023-01-23 10:45:00,49.15,49.15,49.04,49.08,55977.0,49.15,49.15,49.04,49.08,55977.0
2023-01-23 10:50:00,49.07,49.18,49.01,49.17,77882.0,49.07,49.18,49.01,49.17,77882.0
2023-01-23 10:55:00,49.16,49.18,49.05,49.05,53668.0,49.16,49.18,49.05,49.05,53668.0
2023-01-23 11:00:00,49.05,49.15,48.92,49.13,167780.0,49.05,49.15,48.92,49.13,167780.0
2023-01-23 11:05:00,49.12,49.35,49.1,49.34,137693.0,49.12,49.35,49.1,49.34,137693.0
2023-01-23 11:10:00,49.34,49.36,49.26,49.33,77286.0,49.34,49.36,49.26,49.33,77286.0
2023-01-23 11:15:00,49.32,49.32,49.22,49.28,49245.0,49.32,49.32,49.22,49.28,49245.0
2023-01-23 11:20:00,49.28,49.3,49.11,49.14,134755.0,49.28,49.3,49.11,49.14,134755.0
2023-01-23 11:25:00,49.14,49.22,49.02,49.2,169792.0,49.14,49.22,49.02,49.2,169792.0
2023-01-23 11:30:00,49.22,49.25,49.15,49.17,50111.0,49.22,49.25,49.15,49.17,50111.0
2023-01-23 11:35:00,49.17,49.21,49.06,49.12,46559.0,49.17,49.21,49.06,49.12,46559.0
2023-01-23 11:40:00,49.11,49.11,49.01,49.05,35253.0,49.11,49.11,49.01,49.05,35253.0
2023-01-23 11:45:00,49.05,49.15,49.01,49.12,60109.0,49.05,49.15,49.01,49.12,60109.0
2023-01-23 11:50:00,49.11,49.11,49.01,49.03,50326.0,49.11,49.11,49.01,49.03,50326.0
2023-01-23 11:55:00,49.03,49.08,48.96,49.05,118848.0,49.03,49.08,48.96,49.05,118848.0
2023-01-23 12:00:00,49.06,49.16,49.01,49.12,68586.0,49.06,49.16,49.01,49.12,68586.0
2023-01-23 12:05:00,49.12,49.2,49.06,49.07,35676.0,49.12,49.2,49.06,49.07,35676.0
2023-01-23 12:10:00,49.06,49.08,49.02,49.04,34818.0,49.06,49.08,49.02,49.04,34818.0
2023-01-23 12:15:00,49.03,49.06,48.96,49.03,58177.0,49.03,49.06,48.96,49.03,58177.0
2023-01-23 12:20:00,49.03,49.05,48.94,49.01,69887.0,49.03,49.05,48.94,49.01,69887.0
2023-01-23 12:25:00,49.01,49.04,48.98,49.03,31754.0,49.01,49.04,48.98,49.03,31754.0
2023-01-23 12:30:00,49.02,49.03,48.98,48.98,38357.0,49.02,49.03,48.98,48.98,38357.0
2023-01-23 12:35:00,48.97,49.04,48.92,49.02,73986.0,48.97,49.04,48.92,49.02,73986.0
2023-01-23 12:40:00,49.01,49.04,48.94,48.95,71218.0,49.01,49.04,48.94,48.95,71218.0
2023-01-23 12:45:00,48.95,48.95,48.8,48.89,77554.0,48.95,48.95,48.8,48.89,77554.0
2023-01-23 12:50:00,48.89,49.01,48.87,48.95,72175.0,48.89,49.01,48.87,48.95,72175.0
2023-01-23 12:55:00,48.93,48.97,48.91,48.97,14571.0,48.93,48.97,48.91,48.97,14571.0
2023-01-23 13:00:00,48.97,49.05,48.94,48.95,89751.0,48.97,49.05,48.94,48.95,89751.0
2023-01-23 13:05:00,48.97,49.09,48.95,49.08,63749.0,48.97,49.09,48.95,49.08,63749.0
2023-01-23 13:10:00,49.08,49.22,49.07,49.21,64370.0,49.08,49.22,49.07,49.21,64370.0
2023-01-23 13:15:00,49.21,49.23,49.13,49.18,67526.0,49.21,49.23,49.13,49.18,67526.0
2023-01-23 13:20:00,49.18,49.32,49.18,49.27,76453.0,49.18,49.32,49.18,49.27,76453.0
2023-01-23 13:25:00,49.27,49.31,49.24,49.31,21822.0,49.27,49.31,49.24,49.31,21822.0
2023-01-23 13:30:00,49.31,49.4,49.3,49.34,81353.0,49.31,49.4,49.3,49.34,81353.0
2023-01-23 13:35:00,49.34,49.37,49.33,49.37,26104.0,49.34,49.37,49.33,49.37,26104.0
2023-01-23 13:40:00,49.37,49.43,49.37,49.42,58224.0,49.37,49.43,49.37,49.42,58224.0
2023-01-23 13:45:00,49.42,49.44,49.38,49.39,44878.0,49.42,49.44,49.38,49.39,44878.0
2023-01-23 13:50:00,49.39,49.39,49.33,49.35,40685.0,49.39,49.39,49.33,49.35,40685.0
2023-01-23 13:55:00,49.35,49.43,49.32,49.41,51973.0,49.35,49.43,49.32,49.41,51973.0
2023-01-23 14:00:00,49.4,49.45,49.33,49.44,40229.0,49.4,49.45,49.33,49.44,40229.0
2023-01-23 14:05:00,49.44,49.47,49.4,49.46,46785.0,49.44,49.47,49.4,49.46,46785.0
2023-01-23 14:10:00,49.46,49.47,49.42,49.43,41449.0,49.46,49.47,49.42,49.43,41449.0
2023-01-23 14:15:00,49.43,49.45,49.39,49.42,26310.0,49.43,49.45,49.39,49.42,26310.0
2023-01-23 14:20:00,49.42,49.44,49.39,49.41,33523.0,49.42,49.44,49.39,49.41,33523.0
2023-01-23 14:25:00,49.43,49.43,49.28,49.29,58853.0,49.43,49.43,49.28,49.29,58853.0
2023-01-23 14:30:00,49.29,49.38,49.28,49.33,32369.0,49.29,49.38,49.28,49.33,32369.0
2023-01-23 14:35:00,49.33,49.34,49.25,49.33,32277.0,49.33,49.34,49.25,49.33,32277.0
2023-01-23 14:40:00,49.32,49.35,49.27,49.34,23621.0,49.32,49.35,49.27,49.34,23621.0
2023-01-23 14:45:00,49.33,49.34,49.17,49.23,57159.0,49.33,49.34,49.17,49.23,57159.0
2023-01-23 14:50:00,49.22,49.23,49.13,49.22,32287.0,49.22,49.23,49.13,49.22,32287.0
2023-01-23 14:55:00,49.23,49.35,49.21,49.33,52782.0,49.23,49.35,49.21,49.33,52782.0
2023-01-23 15:00:00,49.32,49.37,49.3,49.3,57664.0,49.32,49.37,49.3,49.3,57664.0
2023-01-23 15:05:00,49.32,49.37,49.28,49.37,59030.0,49.32,49.37,49.28,49.37,59030.0
2023-01-23 15:10:00,49.36,49.45,49.34,49.4,72466.0,49.36,49.45,49.34,49.4,72466.0
2023-01-23 15:15:00,49.4,49.48,49.39,49.45,31499.0,49.4,49.48,49.39,49.45,31499.0
2023-01-23 15:20:00,49.45,49.5,49.39,49.4,49628.0,49.45,49.5,49.39,49.4,49628.0
2023-01-23 15:25:00,49.4,49.4,49.31,49.36,49899.0,49.4,49.4,49.31,49.36,49899.0
2023-01-23 15:30:00,49.36,49.38,49.24,49.26,64895.0,49.36,49.38,49.24,49.26,64895.0
2023-01-23 15:35:00,49.27,49.28,49.24,49.27,65073.0,49.27,49.28,49.24,49.27,65073.0
2023-01-23 15:40:00,49.27,49.27,49.15,49.26,49267.0,49.27,49.27,49.15,49.26,49267.0
2023-01-23 15:45:00,49.26,49.29,49.2,49.2,83736.0,49.26,49.29,49.2,49.2,83736.0
2023-01-23 15:50:00,49.21,49.29,49.21,49.28,128311.0,49.21,49.29,49.21,49.28,128311.0
2023-01-23 15:55:00,49.28,49.33,49.25,49.27,275756.0,49.28,49.33,49.25,49.27,275756.0
2023-01-24 09:30:00,49.06,49.19,48.87,49.14,164315.0,49.06,49.19,48.87,49.14,164315.0
2023-01-24 09:35:00,49.14,49.23,48.96,49.15,153740.0,49.14,49.23,48.96,49.15,153740.0
2023-01-24 09:40:00,49.15,49.38,49.15,49.31,52099.0,49.15,49.38,49.15,49.31,52099.0
2023-01-24 09:45:00,49.29,49.73,49.26,49.73,84280.0,49.29,49.73,49.26,49.73,84280.0
2023-01-24 09:50:00,49.73,49.79,49.59,49.65,66400.0,49.73,49.79,49.59,49.65,66400.0
2023-01-24 09:55:00,49.65,49.67,49.4,49.41,66785.0,49.65,49.67,49.4,49.41,66785.0
2023-01-24 10:00:00,49.41,49.63,49.39,49.54,84801.0,49.41,49.63,49.39,49.54,84801.0
2023-01-24 10:05:00,49.56,49.8,49.44,49.8,75539.0,49.56,49.8,49.44,49.8,75539.0
2023-01-24 10:10:00,49.79,49.94,49.74,49.92,84826.0,49.79,49.94,49.74,49.92,84826.0
2023-01-24 10:15:00,49.92,50.01,49.81,49.83,113943.0,49.92,50.01,49.81,49.83,113943.0
2023-01-24 10:20:00,49.83,49.88,49.77,49.83,49260.0,49.83,49.88,49.77,49.83,49260.0
2023-01-24 10:25:00,49.84,49.98,49.84,49.95,68257.0,49.84,49.98,49.84,49.95,68257.0
2023-01-24 10:30:00,49.96,50.06,49.88,49.98,121344.0,49.96,50.06,49.88,49.98,121344.0
2023-01-24 10:35:00,50.0,50.06,49.89,50.02,129474.0,50.0,50.06,49.89,50.02,129474.0
2023-01-24 10:40:00,50.03,50.28,50.02,50.23,256663.0,50.03,50.28,50.02,50.23,256663.0
2023-01-24 10:45:00,50.23,50.24,50.15,50.2,41947.0,50.23,50.24,50.15,50.2,41947.0
2023-01-24 10:50:00,50.2,50.21,50.07,50.09,98324.0,50.2,50.21,50.07,50.09,98324.0
2023-01-24 10:55:00,50.09,50.23,50.05,50.23,59781.0,50.09,50.23,50.05,50.23,59781.0
2023-01-24 11:00:00,50.24,50.29,50.16,50.18,92764.0,50.24,50.29,50.16,50.18,92764.0
2023-01-24 11:05:00,50.18,50.23,50.09,50.15,59782.0,50.18,50.23,50.09,50.15,59782.0
2023-01-24 11:10:00,50.15,50.2,49.97,50.01,76447.0,50.15,50.2,49.97,50.01,76447.0
2023-01-24 11:15:00,50.01,50.02,49.87,49.89,50995.0,50.01,50.02,49.87,49.89,50995.0
2023-01-24 11:20:00,49.85,49.94,49.77,49.94,42362.0,49.85,49.94,49.77,49.94,42362.0
2023-01-24 11:25:00,49.92,50.03,49.92,50.0,51063.0,49.92,50.03,49.92,50.0,51063.0
2023-01-24 11:30:00,49.99,49.99,49.85,49.87,26194.0,49.99,49.99,49.85,49.87,26194.0
2023-01-24 11:35:00,49.87,49.93,49.84,49.92,16328.0,49.87,49.93,49.84,49.92,16328.0
2023-01-24 11:40:00,49.91,49.94,49.87,49.9,17000.0,49.91,49.94,49.87,49.9,17000.0
2023-01-24 11:45:00,49.89,49.91,49.83,49.88,23677.0,49.89,49.91,49.83,49.88,23677.0
2023-01-24 11:50:00,49.89,50.08,49.87,50.05,162184.0,49.89,50.08,49.87,50.05,162184.0
2023-01-24 11:55:00,50.05,50.14,50.02,50.07,49288.0,50.05,50.14,50.02,50.07,49288.0
2023-01-24 12:00:00,50.08,50.16,50.01,50.09,50219.0,50.08,50.16,50.01,50.09,50219.0
2023-01-24 12:05:00,50.1,50.16,50.07,50.15,20808.0,50.1,50.16,50.07,50.15,20808.0
2023-01-24 12:10:00,50.15,50.16,50.1,50.15,29425.0,50.15,50.16,50.1,50.15,29425.0
2023-01-24 12:15:00,50.15,50.15,50.05,50.13,43708.0,50.15,50.15,50.05,50.13,43708.0
2023-01-24 12:20:00,50.13,50.21,50.13,50.2,45181.0,50.13,50.21,50.13,50.2,45181.0
2023-01-24 12:25:00,50.2,50.22,50.02,50.03,45752.0,50.2,50.22,50.02,50.03,45752.0
2023-01-24 12:30:00,50.02,50.07,50.02,50.05,17006.0,50.02,50.07,50.02,50.05,17006.0
2023-01-24 12:35:00,50.05,50.05,49.98,50.0,40432.0,50.05,50.05,49.98,50.0,40432.0
2023-01-24 12:40:00,50.01,50.04,49.97,50.01,26956.0,50.01,50.04,49.97,50.01,26956.0
2023-01-24 12:45:00,50.0,50.01,49.91,49.94,31254.0,50.0,50.01,49.91,49.94,31254.0
2023-01-24 12:50:00,49.95,49.99,49.9,49.94,17640.0,49.95,49.99,49.9,49.94,17640.0
2023-01-24 12:55:00,49.95,49.95,49.9,49.91,18175.0,49.95,49.95,49.9,49.91,18175.0
2023-01-24 13:00:00,49.91,49.93,49.81,49.81,27349.0,49.91,49.93,49.81,49.81,27349.0
2023-01-24 13:05:00,49.82,49.85,49.75,49.78,37568.0,49.82,49.85,49.75,49.78,37568.0
2023-01-24 13:10:00,49.79,49.84,49.79,49.81,21653.0,49.79,49.84,49.79,49.81,21653.0
2023-01-24 13:15:00,49.81,49.92,49.8,49.91,36804.0,49.81,49.92,49.8,49.91,36804.0
2023-01-24 13:20:00,49.91,49.92,49.79,49.79,24810.0,49.91,49.92,49.79,49.79,24810.0
2023-01-24 13:25:00,49.8,49.8,49.67,49.73,50816.0,49.8,49.8,49.67,49.73,50816.0
2023-01-24 13:30:00,49.73,49.74,49.63,49.67,35579.0,49.73,49.74,49.63,49.67,35579.0
2023-01-24 13:35:00,49.67,49.74,49.65,49.74,19684.0,49.67,49.74,49.65,49.74,19684.0
2023-01-24 13:40:00,49.73,49.81,49.73,49.79,34993.0,49.73,49.81,49.73,49.79,34993.0
2023-01-24 13:45:00,49.79,49.84,49.76,49.84,20155.0,49.79,49.84,49.76,49.84,20155.0
2023-01-24 13:50:00,49.83,49.83,49.75,49.76,23587.0,49.83,49.83,49.75,49.76,23587.0
2023-01-24 13:55:00,49.75,49.75,49.69,49.69,16389.0,49.75,49.75,49.69,49.69,16389.0
2023-01-24 14:00:00,49.69,49.71,49.61,49.7,33403.0,49.69,49.71,49.61,49.7,33403.0
2023-01-24 14:05:00,49.7,49.83,49.7,49.82,62088.0,49.7,49.83,49.7,49.82,62088.0
2023-01-24 14:10:00,49.83,49.85,49.73,49.74,25372.0,49.83,49.85,49.73,49.74,25372.0
2023-01-24 14:15:00,49.75,49.77,49.73,49.77,11465.0,49.75,49.77,49.73,49.77,11465.0
2023-01-24 14:20:00,49.77,49.77,49.71,49.73,10648.0,49.77,49.77,49.71,49.73,10648.0
2023-01-24 14:25:00,49.73,49.74,49.68,49.71,18756.0,49.73,49.74,49.68,49.71,18756.0
2023-01-24 14:30:00,49.7,49.75,49.69,49.73,14991.0,49.7,49.75,49.69,49.73,14991.0
2023-01-24 14:35:00,49.73,49.73,49.63,49.69,30182.0,49.73,49.73,49.63,49.69,30182.0
2023-01-24 14:40:00,49.68,49.68,49.63,49.64,15953.0,49.68,49.68,49.63,49.64,15953.0
2023-01-24 14:45:00,49.63,49.69,49.61,49.62,12282.0,49.63,49.69,49.61,49.62,12282.0
2023-01-24 14:50:00,49.62,49.67,49.6,49.66,19902.0,49.62,49.67,49.6,49.66,19902.0
2023-01-24 14:55:00,49.65,49.65,49.54,49.54,26537.0,49.65,49.65,49.54,49.54,26537.0
2023-01-24 15:00:00,49.55,49.57,49.51,49.53,28794.0,49.55,49.57,49.51,49.53,28794.0
2023-01-24 15:05:00,49.53,49.59,49.49,49.57,60676.0,49.53,49.59,49.49,49.57,60676.0
2023-01-24 15:10:00,49.58,49.58,49.47,49.48,40016.0,49.58,49.58,49.47,49.48,40016.0
2023-01-24 15:15:00,49.48,49.52,49.46,49.48,39833.0,49.48,49.52,49.46,49.48,39833.0
2023-01-24 15:20:00,49.48,49.55,49.48,49.5,29646.0,49.48,49.55,49.48,49.5,29646.0
2023-01-24 15:25:00,49.5,49.52,49.45,49.46,21597.0,49.5,49.52,49.45,49.46,21597.0
2023-01-24 15:30:00,49.47,49.47,49.38,49.39,33828.0,49.47,49.47,49.38,49.39,33828.0
2023-01-24 15:35:00,49.38,49.4,49.21,49.23,78171.0,49.38,49.4,49.21,49.23,78171.0
2023-01-24 15:40:00,49.23,49.26,49.19,49.26,45638.0,49.23,49.26,49.19,49.26,45638.0
2023-01-24 15:45:00,49.25,49.27,49.17,49.23,70188.0,49.25,49.27,49.17,49.23,70188.0
2023-01-24 15:50:00,49.23,49.3,49.21,49.28,121964.0,49.23,49.3,49.21,49.28,121964.0
2023-01-24 15:55:00,49.3,49.31,49.26,49.3,182124.0,49.3,49.31,49.26,49.3,182124.0
2023-01-25 09:30:00,49.09,49.29,49.04,49.26,168134.0,49.09,49.29,49.04,49.26,168134.0
2023-01-25 09:35:00,49.26,49.53,49.24,49.48,289439.0,49.26,49.53,49.24,49.48,289439.0
2023-01-25 09:40:00,49.48,49.88,49.46,49.82,140788.0,49.48,49.88,49.46,49.82,140788.0
2023-01-25 09:45:00,49.81,49.89,49.66,49.85,155834.0,49.81,49.89,49.66,49.85,155834.0
2023-01-25 09:50:00,49.85,49.86,49.54,49.64,99279.0,49.85,49.86,49.54,49.64,99279.0
2023-01-25 09:55:00,49.62,49.7,49.46,49.56,76789.0,49.62,49.7,49.46,49.56,76789.0
2023-01-25 10:00:00,49.57,49.66,49.5,49.6,99158.0,49.57,49.66,49.5,49.6,99158.0
2023-01-25 10:05:00,49.6,49.75,49.59,49.75,66015.0,49.6,49.75,49.59,49.75,66015.0
2023-01-25 10:10:00,49.76,49.77,49.59,49.62,72720.0,49.76,49.77,49.59,49.62,72720.0
2023-01-25 10:15:00,49.63,49.87,49.62,49.67,89502.0,49.63,49.87,49.62,49.67,89502.0
2023-01-25 10:20:00,49.66,49.71,49.54,49.55,48762.0,49.66,49.71,49.54,49.55,48762.0
2023-01-25 10:25:00,49.54,49.61,49.53,49.56,37934.0,49.54,49.61,49.53,49.56,37934.0
2023-01-25 10:30:00,49.55,49.67,49.54,49.63,93677.0,49.55,49.67,49.54,49.63,93677.0
2023-01-25 10:35:00,49.63,49.68,49.55,49.57,89705.0,49.63,49.68,49.55,49.57,89705.0
2023-01-25 10:40:00,49.57,49.77,49.57,49.74,45802.0,49.57,49.77,49.57,49.74,45802.0
2023-01-25 10:45:00,49.72,49.92,49.68,49.68,90369.0,49.72,49.92,49.68,49.68,90369.0
2023-01-25 10:50:00,49.68,49.72,49.6,49.72,92348.0,49.68,49.72,49.6,49.72,92348.0
2023-01-25 10:55:00,49.71,49.8,49.67,49.78,69299.0,49.71,49.8,49.67,49.78,69299.0
2023-01-25 11:00:00,49.78,49.89,49.74,49.89,73313.0,49.78,49.89,49.74,49.89,73313.0
2023-01-25 11:05:00,49.87,50.0,49.82,49.97,72381.0,49.87,50.0,49.82,49.97,72381.0
2023-01-25 11:10:00,49.97,49.98,49.8,49.86,57031.0,49.97,49.98,49.8,49.86,57031.0
2023-01-25 11:15:00,49.87,49.97,49.85,49.92,59959.0,49.87,49.97,49.85,49.92,59959.0
2023-01-25 11:20:00,49.9,49.93,49.86,49.88,42988.0,49.9,49.93,49.86,49.88,42988.0
2023-01-25 11:25:00,49.89,49.92,49.84,49.91,45379.0,49.89,49.92,49.84,49.91,45379.0
2023-01-25 11:30:00,49.91,49.98,49.85,49.98,26017.0,49.91,49.98,49.85,49.98,26017.0
2023-01-25 11:35:00,49.98,50.04,49.93,49.94,147287.0,49.98,50.04,49.93,49.94,147287.0
2023-01-25 11:40:00,49.95,50.0,49.94,49.97,33207.0,49.95,50.0,49.94,49.97,33207.0
2023-01-25 11:45:00,49.97,49.99,49.88,49.95,35744.0,49.97,49.99,49.88,49.95,35744.0
2023-01-25 11:50:00,49.95,50.09,49.94,50.0,64408.0,49.95,50.09,49.94,50.0,64408.0
2023-01-25 11:55:00,49.99,50.03,49.95,49.99,36754.0,49.99,50.03,49.95,49.99,36754.0
2023-01-25 12:00:00,49.97,50.06,49.97,50.05,40284.0,49.97,50.06,49.97,50.05,40284.0
2023-01-25 12:05:00,50.06,50.12,49.99,50.0,62150.0,50.06,50.12,49.99,50.0,62150.0
2023-01-25 12:10:00,50.0,50.02,49.89,49.99,86933.0,50.0,50.02,49.89,49.99,86933.0
2023-01-25 12:15:00,50.0,50.05,49.96,50.05,38978.0,50.0,50.05,49.96,50.05,38978.0
2023-01-25 12:20:00,50.05,50.09,49.97,49.99,21411.0,50.05,50.09,49.97,49.99,21411.0
2023-01-25 12:25:00,50.0,50.04,49.98,50.02,19272.0,50.0,50.04,49.98,50.02,19272.0
2023-01-25 12:30:00,50.02,50.08,50.02,50.04,23663.0,50.02,50.08,50.02,50.04,23663.0
2023-01-25 12:35:00,50.04,50.14,50.03,50.09,39286.0,50.04,50.14,50.03,50.09,39286.0
2023-01-25 12:40:00,50.1,50.17,50.1,50.14,67356.0,50.1,50.17,50.1,50.14,67356.0
2023-01-25 12:45:00,50.12,50.3,50.09,50.3,129697.0,50.12,50.3,50.09,50.3,129697.0
2023-01-25 12:50:00,50.28,50.4,50.23,50.37,108996.0,50.28,50.4,50.23,50.37,108996.0
2023-01-25 12:55:00,50.37,50.39,50.24,50.26,77230.0,50.37,50.39,50.24,50.26,77230.0
2023-01-25 13:00:00,50.27,50.45,50.27,50.39,171925.0,50.27,50.45,50.27,50.39,171925.0
2023-01-25 13:05:00,50.39,50.47,50.39,50.42,59957.0,50.39,50.47,50.39,50.42,59957.0
2023-01-25 13:10:00,50.44,50.44,50.36,50.42,36789.0,50.44,50.44,50.36,50.42,36789.0
2023-01-25 13:15:00,50.43,50.45,50.4,50.42,28566.0,50.43,50.45,50.4,50.42,28566.0
2023-01-25 13:20:00,50.42,50.43,50.4,50.41,24117.0,50.42,50.43,50.4,50.41,24117.0
2023-01-25 13:25:00,50.41,50.44,50.35,50.37,41338.0,50.41,50.44,50.35,50.37,41338.0
2023-01-25 13:30:00,50.4,50.54,50.4,50.48,179908.0,50.4,50.54,50.4,50.48,179908.0
2023-01-25 13:35:00,50.48,50.59,50.44,50.57,86019.0,50.48,50.59,50.44,50.57,86019.0
2023-01-25 13:40:00,50.58,50.64,50.57,50.63,66844.0,50.58,50.64,50.57,50.63,66844.0
2023-01-25 13:45:00,50.64,50.79,50.63,50.78,116157.0,50.64,50.79,50.63,50.78,116157.0
2023-01-25 13:50:00,50.77,50.86,50.72,50.79,147791.0,50.77,50.86,50.72,50.79,147791.0
2023-01-25 13:55:00,50.78,50.82,50.68,50.68,216217.0,50.78,50.82,50.68,50.68,216217.0
2023-01-25 14:00:00,50.69,50.77,50.63,50.74,127594.0,50.69,50.77,50.63,50.74,127594.0
2023-01-25 14:05:00,50.75,50.78,50.73,50.76,44847.0,50.75,50.78,50.73,50.76,44847.0
2023-01-25 14:10:00,50.76,50.86,50.75,50.8,75369.0,50.76,50.86,50.75,50.8,75369.0
2023-01-25 14:15:00,50.81,50.84,50.69,50.75,49024.0,50.81,50.84,50.69,50.75,49024.0
2023-01-25 14:20:00,50.74,50.78,50.46,50.54,121295.0,50.74,50.78,50.46,50.54,121295.0
2023-01-25 14:25:00,50.54,50.59,50.44,50.54,88317.0,50.54,50.59,50.44,50.54,88317.0
2023-01-25 14:30:00,50.53,50.56,50.33,50.35,40109.0,50.53,50.56,50.33,50.35,40109.0
2023-01-25 14:35:00,50.33,50.36,50.3,50.32,28283.0,50.33,50.36,50.3,50.32,28283.0
2023-01-25 14:40:00,50.33,50.37,50.3,50.33,32426.0,50.33,50.37,50.3,50.33,32426.0
2023-01-25 14:45:00,50.32,50.45,50.3,50.45,41799.0,50.32,50.45,50.3,50.45,41799.0
2023-01-25 14:50:00,50.46,50.55,50.43,50.53,92605.0,50.46,50.55,50.43,50.53,92605.0
2023-01-25 14:55:00,50.52,50.56,50.44,50.53,82995.0,50.52,50.56,50.44,50.53,82995.0
2023-01-25 15:00:00,50.53,50.57,50.45,50.46,68392.0,50.53,50.57,50.45,50.46,68392.0
2023-01-25 15:05:00,50.45,50.66,50.45,50.63,74186.0,50.45,50.66,50.45,50.63,74186.0
2023-01-25 15:10:00,50.64,50.67,50.54,50.55,67449.0,50.64,50.67,50.54,50.55,67449.0
2023-01-25 15:15:00,50.56,50.6,50.32,50.37,42782.0,50.56,50.6,50.32,50.37,42782.0
2023-01-25 15:20:00,50.36,50.36,50.24,50.29,42631.0,50.36,50.36,50.24,50.29,42631.0
2023-01-25 15:25:00,50.28,50.32,50.24,50.32,52499.0,50.28,50.32,50.24,50.32,52499.0
2023-01-25 15:30:00,50.32,50.41,50.3,50.38,91791.0,50.32,50.41,50.3,50.38,91791.0
2023-01-25 15:35:00,50.37,50.37,50.27,50.32,45284.0,50.37,50.37,50.27,50.32,45284.0
2023-01-25 15:40:00,50.32,50.44,50.3,50.39,100244.0,50.32,50.44,50.3,50.39,100244.0
2023-01-25 15:45:00,50.39,50.43,50.31,50.31,96660.0,50.39,50.43,50.31,50.31,96660.0
2023-01-25 15:50:00,50.32,50.4,50.31,50.34,174754.0,50.32,50.4,50.31,50.34,174754.0
2023-01-25 15:55:00,50.35,50.35,50.23,50.29,355621.0,50.35,50.35,50.23,50.29,355621.0
2023-01-26 09:30:00,50.33,50.69,50.21,50.32,206267.0,50.33,50.69,50.21,50.32,206267.0
2023-01-26 09:35:00,50.32,50.41,49.65,49.74,223891.0,50.32,50.41,49.65,49.74,223891.0
2023-01-26 09:40:00,49.71,49.81,49.28,49.3,203807.0,49.71,49.81,49.28,49.3,203807.0
2023-01-26 09:45:00,49.31,49.57,49.14,49.16,246573.0,49.31,49.57,49.14,49.16,246573.0
2023-01-26 09:50:00,49.17,49.2,48.8,48.81,221509.0,49.17,49.2,48.8,48.81,221509.0
2023-01-26 09:55:00,48.81,49.12,48.81,49.0,127119.0,48.81,49.12,48.81,49.0,127119.0
2023-01-26 10:00:00,49.0,49.0,48.85,48.9,121964.0,49.0,49.0,48.85,48.9,121964.0
2023-01-26 10:05:00,48.9,49.16,48.89,49.16,94336.0,48.9,49.16,48.89,49.16,94336.0
2023-01-26 10:10:00,49.18,49.31,49.09,49.25,71983.0,49.18,49.31,49.09,49.25,71983.0
2023-01-26 10:15:00,49.25,49.5,49.23,49.39,120944.0,49.25,49.5,49.23,49.39,120944.0
2023-01-26 10:20:00,49.42,49.61,49.28,49.61,72250.0,49.42,49.61,49.28,49.61,72250.0
2023-01-26 10:25:00,49.61,49.71,49.48,49.71,83050.0,49.61,49.71,49.48,49.71,83050.0
2023-01-26 10:30:00,49.69,49.77,49.56,49.63,75352.0,49.69,49.77,49.56,49.63,75352.0
2023-01-26 10:35:00,49.62,49.65,49.38,49.39,61875.0,49.62,49.65,49.38,49.39,61875.0
2023-01-26 10:40:00,49.42,49.61,49.42,49.53,36544.0,49.42,49.61,49.42,49.53,36544.0
2023-01-26 10:45:00,49.53,49.58,49.37,49.38,100385.0,49.53,49.58,49.37,49.38,100385.0
2023-01-26 10:50:00,49.38,49.45,49.15,49.25,91741.0,49.38,49.45,49.15,49.25,91741.0
2023-01-26 10:55:00,49.24,49.24,49.08,49.16,101351.0,49.24,49.24,49.08,49.16,101351.0
2023-01-26 11:00:00,49.14,49.22,49.01,49.16,78512.0,49.14,49.22,49.01,49.16,78512.0
2023-01-26 11:05:00,49.17,49.24,49.09,49.13,83809.0,49.17,49.24,49.09,49.13,83809.0
2023-01-26 11:10:00,49.16,49.46,49.14,49.41,48607.0,49.16,49.46,49.14,49.41,48607.0
2023-01-26 11:15:00,49.4,49.46,49.3,49.33,39982.0,49.4,49.46,49.3,49.33,39982.0
2023-01-26 11:20:00,49.33,49.38,49.22,49.28,40573.0,49.33,49.38,49.22,49.28,40573.0
2023-01-26 11:25:00,49.28,49.46,49.27,49.45,51683.0,49.28,49.46,49.27,49.45,51683.0
2023-01-26 11:30:00,49.45,49.61,49.41,49.52,109798.0,49.45,49.61,49.41,49.52,109798.0
2023-01-26 11:35:00,49.52,49.62,49.44,49.45,61588.0,49.52,49.62,49.44,49.45,61588.0
2023-01-26 11:40:00,49.45,49.52,49.41,49.45,41838.0,49.45,49.52,49.41,49.45,41838.0
2023-01-26 11:45:00,49.44,49.62,49.44,49.56,60896.0,49.44,49.62,49.44,49.56,60896.0
2023-01-26 11:50:00,49.57,49.74,49.56,49.69,71826.0,49.57,49.74,49.56,49.69,71826.0
2023-01-26 11:55:00,49.68,49.68,49.44,49.5,39941.0,49.68,49.68,49.44,49.5,39941.0
2023-01-26 12:00:00,49.51,49.53,49.45,49.49,23372.0,49.51,49.53,49.45,49.49,23372.0
2023-01-26 12:05:00,49.51,49.56,49.46,49.55,36123.0,49.51,49.56,49.46,49.55,36123.0
2023-01-26 12:10:00,49.55,49.68,49.55,49.66,57480.0,49.55,49.68,49.55,49.66,57480.0
2023-01-26 12:15:00,49.66,49.67,49.59,49.64,42759.0,49.66,49.67,49.59,49.64,42759.0
2023-01-26 12:20:00,49.66,49.68,49.59,49.62,71505.0,49.66,49.68,49.59,49.62,71505.0
2023-01-26 12:25:00,49.62,49.63,49.47,49.47,43074.0,49.62,49.63,49.47,49.47,43074.0
2023-01-26 12:30:00,49.46,49.55,49.44,49.53,48686.0,49.46,49.55,49.44,49.53,48686.0
2023-01-26 12:35:00,49.53,49.6,49.51,49.51,35405.0,49.53,49.6,49.51,49.51,35405.0
2023-01-26 12:40:00,49.52,49.54,49.34,49.37,43202.0,49.52,49.54,49.34,49.37,43202.0
2023-01-26 12:45:00,49.37,49.39,49.22,49.31,83976.0,49.37,49.39,49.22,49.31,83976.0
2023-01-26 12:50:00,49.31,49.44,49.31,49.41,29009.0,49.31,49.44,49.31,49.41,29009.0
2023-01-26 12:55:00,49.41,49.42,49.34,49.35,18082.0,49.41,49.42,49.34,49.35,18082.0
2023-01-26 13:00:00,49.35,49.39,49.31,49.35,36159.0,49.35,49.39,49.31,49.35,36159.0
2023-01-26 13:05:00,49.34,49.37,49.21,49.26,46458.0,49.34,49.37,49.21,49.26,46458.0
2023-01-26 13:10:00,49.26,49.32,49.24,49.27,28095.0,49.26,49.32,49.24,49.27,28095.0
2023-01-26 13:15:00,49.27,49.38,49.26,49.27,57587.0,49.27,49.38,49.26,49.27,57587.0
2023-01-26 13:20:00,49.27,49.4,49.27,49.38,30122.0,49.27,49.4,49.27,49.38,30122.0
2023-01-26 13:25:00,49.39,49.39,49.34,49.35,26382.0,49.39,49.39,49.34,49.35,26382.0
2023-01-26 13:30:00,49.36,49.44,49.36,49.44,22893.0,49.36,49.44,49.36,49.44,22893.0
2023-01-26 13:35:00,49.43,49.55,49.43,49.52,40682.0,49.43,49.55,49.43,49.52,40682.0
2023-01-26 13:40:00,49.51,49.62,49.49,49.59,95544.0,49.51,49.62,49.49,49.59,95544.0
2023-01-26 13:45:00,49.59,49.69,49.59,49.63,52513.0,49.59,49.69,49.59,49.63,52513.0
2023-01-26 13:50:00,49.64,49.64,49.53,49.58,82267.0,49.64,49.64,49.53,49.58,82267.0
2023-01-26 13:55:00,49.58,49.59,49.47,49.5,49716.0,49.58,49.59,49.47,49.5,49716.0
2023-01-26 14:00:00,49.48,49.5,49.36,49.39,30756.0,49.48,49.5,49.36,49.39,30756.0
2023-01-26 14:05:00,49.39,49.49,49.37,49.37,53308.0,49.39,49.49,49.37,49.37,53308.0
2023-01-26 14:10:00,49.37,49.44,49.37,49.43,30675.0,49.37,49.44,49.37,49.43,30675.0
2023-01-26 14:15:00,49.44,49.48,49.4,49.46,37406.0,49.44,49.48,49.4,49.46,37406.0
2023-01-26 14:20:00,49.46,49.48,49.41,49.46,48506.0,49.46,49.48,49.41,49.46,48506.0
2023-01-26 14:25:00,49.47,49.49,49.36,49.41,24650.0,49.47,49.49,49.36,49.41,24650.0
2023-01-26 14:30:00,49.41,49.43,49.37,49.39,51089.0,49.41,49.43,49.37,49.39,51089.0
2023-01-26 14:35:00,49.38,49.48,49.38,49.43,34083.0,49.38,49.48,49.38,49.43,34083.0
2023-01-26 14:40:00,49.43,49.46,49.4,49.42,19929.0,49.43,49.46,49.4,49.42,19929.0
2023-01-26 14:45:00,49.42,49.46,49.42,49.42,19308.0,49.42,49.46,49.42,49.42,19308.0
2023-01-26 14:50:00,49.41,49.42,49.38,49.4,51865.0,49.41,49.42,49.38,49.4,51865.0
2023-01-26 14:55:00,49.4,49.43,49.38,49.42,48913.0,49.4,49.43,49.38,49.42,48913.0
2023-01-26 15:00:00,49.43,49.46,49.39,49.42,70181.0,49.43,49.46,49.39,49.42,70181.0
2023-01-26 15:05:00,49.42,49.44,49.36,49.38,41483.0,49.42,49.44,49.36,49.38,41483.0
2023-01-26 15:10:00,49.39,49.48,49.37,49.41,53522.0,49.39,49.48,49.37,49.41,53522.0
2023-01-26 15:15:00,49.41,49.43,49.36,49.4,35135.0,49.41,49.43,49.36,49.4,35135.0
2023-01-26 15:20:00,49.39,49.41,49.34,49.41,43354.0,49.39,49.41,49.34,49.41,43354.0
2023-01-26 15:25:00,49.41,49.43,49.35,49.36,31356.0,49.41,49.43,49.35,49.36,31356.0
2023-01-26 15:30:00,49.36,49.42,49.35,49.36,54868.0,49.36,49.42,49.35,49.36,54868.0
2023-01-26 15:35:00,49.37,49.37,49.28,49.3,70581.0,49.37,49.37,49.28,49.3,70581.0
2023-01-26 15:40:00,49.3,49.34,49.28,49.33,71811.0,49.3,49.34,49.28,49.33,71811.0
2023-01-26 15:45:00,49.33,49.4,49.32,49.39,126287.0,49.33,49.4,49.32,49.39,126287.0
2023-01-26 15:50:00,49.4,49.49,49.35,49.36,239405.0,49.4,49.49,49.35,49.36,239405.0
2023-01-26 15:55:00,49.36,49.48,49.28,49.46,486088.0,49.36,49.48,49.28,49.46,486088.0
2023-01-27 09:30:00,49.34,49.59,49.17,49.51,126250.0,49.34,49.59,49.17,49.51,126250.0
2023-01-27 09:35:00,49.53,49.54,49.33,49.45,74606.0,49.53,49.54,49.33,49.45,74606.0
2023-01-27 09:40:00,49.4,49.49,49.23,49.28,93342.0,49.4,49.49,49.23,49.28,93342.0
2023-01-27 09:45:00,49.26,49.51,49.26,49.49,104488.0,49.26,49.51,49.26,49.49,104488.0
2023-01-27 09:50:00,49.5,49.6,49.46,49.51,51018.0,49.5,49.6,49.46,49.51,51018.0
2023-01-27 09:55:00,49.47,49.48,49.15,49.16,64425.0,49.47,49.48,49.15,49.16,64425.0
2023-01-27 10:00:00,49.18,49.23,49.0,49.22,147653.0,49.18,49.23,49.0,49.22,147653.0
2023-01-27 10:05:00,49.2,49.39,49.18,49.32,66939.0,49.2,49.39,49.18,49.32,66939.0
2023-01-27 10:10:00,49.31,49.41,49.2,49.2,53129.0,49.31,49.41,49.2,49.2,53129.0
2023-01-27 10:15:00,49.19,49.36,49.18,49.29,44951.0,49.19,49.36,49.18,49.29,44951.0
2023-01-27 10:20:00,49.27,49.31,49.13,49.17,63646.0,49.27,49.31,49.13,49.17,63646.0
2023-01-27 10:25:00,49.16,49.2,49.07,49.11,51518.0,49.16,49.2,49.07,49.11,51518.0
2023-01-27 10:30:00,49.11,49.16,49.01,49.02,87587.0,49.11,49.16,49.01,49.02,87587.0
2023-01-27 10:35:00,49.01,49.12,48.97,49.06,73059.0,49.01,49.12,48.97,49.06,73059.0
2023-01-27 10:40:00,49.04,49.07,48.97,48.99,51432.0,49.04,49.07,48.97,48.99,51432.0
2023-01-27 10:45:00,48.97,48.99,48.84,48.86,72667.0,48.97,48.99,48.84,48.86,72667.0
2023-01-27 10:50:00,48.86,48.86,48.79,48.86,46566.0,48.86,48.86,48.79,48.86,46566.0
2023-01-27 10:55:00,48.84,49.03,48.81,48.99,63333.0,48.84,49.03,48.81,48.99,63333.0
2023-01-27 11:00:00,48.98,49.23,48.98,49.19,50783.0,48.98,49.23,48.98,49.19,50783.0
2023-01-27 11:05:00,49.18,49.19,49.11,49.13,36392.0,49.18,49.19,49.11,49.13,36392.0
2023-01-27 11:10:00,49.13,49.16,49.04,49.09,56163.0,49.13,49.16,49.04,49.09,56163.0
2023-01-27 11:15:00,49.09,49.25,49.09,49.16,58965.0,49.09,49.25,49.09,49.16,58965.0
2023-01-27 11:20:00,49.16,49.24,49.13,49.23,30348.0,49.16,49.24,49.13,49.23,30348.0
2023-01-27 11:25:00,49.23,49.36,49.22,49.34,137407.0,49.23,49.36,49.22,49.34,137407.0
2023-01-27 11:30:00,49.34,49.41,49.26,49.27,63756.0,49.34,49.41,49.26,49.27,63756.0
2023-01-27 11:35:00,49.27,49.35,49.23,49.3,25824.0,49.27,49.35,49.23,49.3,25824.0
2023-01-27 11:40:00,49.31,49.35,49.29,49.29,30018.0,49.31,49.35,49.29,49.29,30018.0
2023-01-27 11:45:00,49.29,49.3,49.19,49.2,23956.0,49.29,49.3,49.19,49.2,23956.0
2023-01-27 11:50:00,49.19,49.21,49.16,49.18,24984.0,49.19,49.21,49.16,49.18,24984.0
2023-01-27 11:55:00,49.17,49.27,49.15,49.16,38225.0,49.17,49.27,49.15,49.16,38225.0
2023-01-27 12:00:00,49.16,49.19,49.08,49.19,46447.0,49.16,49.19,49.08,49.19,46447.0
2023-01-27 12:05:00,49.19,49.19,48.92,48.94,116135.0,49.19,49.19,48.92,48.94,116135.0
2023-01-27 12:10:00,48.95,49.04,48.95,49.01,52722.0,48.95,49.04,48.95,49.01,52722.0
2023-01-27 12:15:00,49.01,49.07,48.97,49.0,60241.0,49.01,49.07,48.97,49.0,60241.0
2023-01-27 12:20:00,49.0,49.01,48.88,48.89,70894.0,49.0,49.01,48.88,48.89,70894.0
2023-01-27 12:25:00,48.89,48.96,48.88,48.94,39749.0,48.89,48.96,48.88,48.94,39749.0
2023-01-27 12:30:00,48.95,49.02,48.92,49.01,33021.0,48.95,49.02,48.92,49.01,33021.0
2023-01-27 12:35:00,49.0,49.04,48.95,48.97,32690.0,49.0,49.04,48.95,48.97,32690.0
2023-01-27 12:40:00,48.97,48.99,48.88,48.89,42045.0,48.97,48.99,48.88,48.89,42045.0
2023-01-27 12:45:00,48.89,49.01,48.88,49.0,32669.0,48.89,49.01,48.88,49.0,32669.0
2023-01-27 12:50:00,48.98,49.02,48.95,48.97,32624.0,48.98,49.02,48.95,48.97,32624.0
2023-01-27 12:55:00,48.97,49.07,48.96,48.98,30698.0,48.97,49.07,48.96,48.98,30698.0
2023-01-27 13:00:00,49.0,49.05,48.92,48.93,25315.0,49.0,49.05,48.92,48.93,25315.0
2023-01-27 13:05:00,48.93,49.0,48.92,48.96,24337.0,48.93,49.0,48.92,48.96,24337.0
2023-01-27 13:10:00,48.97,49.04,48.96,48.98,22852.0,48.97,49.04,48.96,48.98,22852.0
2023-01-27 13:15:00,48.99,49.0,48.95,48.96,14713.0,48.99,49.0,48.95,48.96,14713.0
2023-01-27 13:20:00,48.95,48.96,48.81,48.82,110249.0,48.95,48.96,48.81,48.82,110249.0
2023-01-27 13:25:00,48.83,48.83,48.71,48.77,111054.0,48.83,48.83,48.71,48.77,111054.0
2023-01-27 13:30:00,48.78,48.83,48.75,48.77,39566.0,48.78,48.83,48.75,48.77,39566.0
2023-01-27 13:35:00,48.78,48.89,48.76,48.87,33508.0,48.78,48.89,48.76,48.87,33508.0
2023-01-27 13:40:00,48.87,48.88,48.75,48.8,58436.0,48.87,48.88,48.75,48.8,58436.0
2023-01-27 13:45:00,48.8,48.9,48.78,48.9,49506.0,48.8,48.9,48.78,48.9,49506.0
2023-01-27 13:50:00,48.9,48.96,48.87,48.95,38245.0,48.9,48.96,48.87,48.95,38245.0
2023-01-27 13:55:00,48.94,48.96,48.9,48.9,20807.0,48.94,48.96,48.9,48.9,20807.0
2023-01-27 14:00:00,48.91,48.97,48.89,48.94,21387.0,48.91,48.97,48.89,48.94,21387.0
2023-01-27 14:05:00,48.93,48.95,48.85,48.88,16469.0,48.93,48.95,48.85,48.88,16469.0
2023-01-27 14:10:00,48.88,48.99,48.88,48.98,60989.0,48.88,48.99,48.88,48.98,60989.0
2023-01-27 14:15:00,48.98,49.02,48.97,49.0,74809.0,48.98,49.02,48.97,49.0,74809.0
2023-01-27 14:20:00,49.01,49.01,48.97,48.98,21976.0,49.01,49.01,48.97,48.98,21976.0
2023-01-27 14:25:00,48.98,49.07,48.97,48.98,60941.0,48.98,49.07,48.97,48.98,60941.0
2023-01-27 14:30:00,48.97,49.09,48.97,49.07,58473.0,48.97,49.09,48.97,49.07,58473.0
2023-01-27 14:35:00,49.07,49.15,49.06,49.15,75194.0,49.07,49.15,49.06,49.15,75194.0
2023-01-27 14:40:00,49.15,49.24,49.14,49.19,86529.0,49.15,49.24,49.14,49.19,86529.0
2023-01-27 14:45:00,49.19,49.33,49.18,49.32,82277.0,49.19,49.33,49.18,49.32,82277.0
2023-01-27 14:50:00,49.31,49.36,49.27,49.34,64624.0,49.31,49.36,49.27,49.34,64624.0
2023-01-27 14:55:00,49.34,49.36,49.25,49.25,59285.0,49.34,49.36,49.25,49.25,59285.0
2023-01-27 15:00:00,49.25,49.26,49.18,49.2,34857.0,49.25,49.26,49.18,49.2,34857.0
2023-01-27 15:05:00,49.2,49.31,49.19,49.3,21171.0,49.2,49.31,49.19,49.3,21171.0
2023-01-27 15:10:00,49.29,49.3,49.2,49.22,41785.0,49.29,49.3,49.2,49.22,41785.0
2023-01-27 15:15:00,49.23,49.28,49.22,49.25,35091.0,49.23,49.28,49.22,49.25,35091.0
2023-01-27 15:20:00,49.25,49.26,49.19,49.23,92405.0,49.25,49.26,49.19,49.23,92405.0
2023-01-27 15:25:00,49.24,49.24,49.1,49.11,30154.0,49.24,49.24,49.1,49.11,30154.0
2023-01-27 15:30:00,49.1,49.12,48.98,48.99,81192.0,49.1,49.12,48.98,48.99,81192.0
2023-01-27 15:35:00,48.99,49.03,48.82,48.84,93454.0,48.99,49.03,48.82,48.84,93454.0
2023-01-27 15:40:00,48.84,48.89,48.8,48.83,88470.0,48.84,48.89,48.8,48.83,88470.0
2023-01-27 15:45:00,48.82,48.83,48.71,48.73,172622.0,48.82,48.83,48.71,48.73,172622.0
2023-01-27 15:50:00,48.73,48.75,48.63,48.75,227768.0,48.73,48.75,48.63,48.75,227768.0
2023-01-27 15:55:00,48.74,48.75,48.64,48.72,318517.0,48.74,48.75,48.64,48.72,318517.0
2023-01-30 09:30:00,48.3,48.54,48.23,48.49,124415.0,48.3,48.54,48.23,48.49,124415.0
2023-01-30 09:35:00,48.51,48.57,48.4,48.49,87975.0,48.51,48.57,48.4,48.49,87975.0
2023-01-30 09:40:00,48.51,48.82,48.49,48.79,90967.0,48.51,48.82,48.49,48.79,90967.0
2023-01-30 09:45:00,48.77,48.98,48.76,48.94,107310.0,48.77,48.98,48.76,48.94,107310.0
2023-01-30 09:50:00,48.94,49.13,48.84,48.86,162084.0,48.94,49.13,48.84,48.86,162084.0
2023-01-30 09:55:00,48.86,48.93,48.78,48.83,104921.0,48.86,48.93,48.78,48.83,104921.0
2023-01-30 10:00:00,48.82,48.96,48.74,48.87,74248.0,48.82,48.96,48.74,48.87,74248.0
2023-01-30 10:05:00,48.88,49.07,48.87,49.03,190880.0,48.88,49.07,48.87,49.03,190880.0
2023-01-30 10:10:00,49.03,49.43,49.02,49.41,164904.0,49.03,49.43,49.02,49.41,164904.0
2023-01-30 10:15:00,49.41,49.44,49.02,49.08,106844.0,49.41,49.44,49.02,49.08,106844.0
2023-01-30 10:20:00,49.07,49.13,48.9,48.96,66866.0,49.07,49.13,48.9,48.96,66866.0
2023-01-30 10:25:00,48.95,48.98,48.83,48.91,89991.0,48.95,48.98,48.83,48.91,89991.0
2023-01-30 10:30:00,48.89,48.98,48.83,48.92,38168.0,48.89,48.98,48.83,48.92,38168.0
2023-01-30 10:35:00,48.91,48.95,48.8,48.81,34545.0,48.91,48.95,48.8,48.81,34545.0
2023-01-30 10:40:00,48.8,48.83,48.67,48.67,47604.0,48.8,48.83,48.67,48.67,47604.0
2023-01-30 10:45:00,48.67,48.77,48.62,48.77,39550.0,48.67,48.77,48.62,48.77,39550.0
2023-01-30 10:50:00,48.78,48.87,48.72,48.78,46724.0,48.78,48.87,48.72,48.78,46724.0
2023-01-30 10:55:00,48.78,48.9,48.77,48.85,58713.0,48.78,48.9,48.77,48.85,58713.0
2023-01-30 11:00:00,48.84,49.01,48.84,48.9,68115.0,48.84,49.01,48.84,48.9,68115.0
2023-01-30 11:05:00,48.9,48.91,48.78,48.91,39472.0,48.9,48.91,48.78,48.91,39472.0
2023-01-30 11:10:00,48.91,48.99,48.88,48.98,31003.0,48.91,48.99,48.88,48.98,31003.0
2023-01-30 11:15:00,48.98,49.15,48.97,49.1,62078.0,48.98,49.15,48.97,49.1,62078.0
2023-01-30 11:20:00,49.11,49.15,49.04,49.06,20483.0,49.11,49.15,49.04,49.06,20483.0
2023-01-30 11:25:00,49.06,49.2,49.03,49.17,77029.0,49.06,49.2,49.03,49.17,77029.0
2023-01-30 11:30:00,49.18,49.24,49.11,49.13,53631.0,49.18,49.24,49.11,49.13,53631.0
2023-01-30 11:35:00,49.14,49.21,49.11,49.15,52777.0,49.14,49.21,49.11,49.15,52777.0
2023-01-30 11:40:00,49.15,49.2,49.14,49.15,27393.0,49.15,49.2,49.14,49.15,27393.0
2023-01-30 11:45:00,49.16,49.27,49.12,49.13,46908.0,49.16,49.27,49.12,49.13,46908.0
2023-01-30 11:50:00,49.13,49.14,49.01,49.02,41798.0,49.13,49.14,49.01,49.02,41798.0
2023-01-30 11:55:00,49.01,49.18,48.96,49.15,33990.0,49.01,49.18,48.96,49.15,33990.0
2023-01-30 12:00:00,49.14,49.15,49.06,49.15,29600.0,49.14,49.15,49.06,49.15,29600.0
2023-01-30 12:05:00,49.15,49.18,49.12,49.14,33076.0,49.15,49.18,49.12,49.14,33076.0
2023-01-30 12:10:00,49.15,49.19,49.1,49.19,17557.0,49.15,49.19,49.1,49.19,17557.0
2023-01-30 12:15:00,49.18,49.2,49.13,49.16,24808.0,49.18,49.2,49.13,49.16,24808.0
2023-01-30 12:20:00,49.15,49.19,49.1,49.16,23967.0,49.15,49.19,49.1,49.16,23967.0
2023-01-30 12:25:00,49.16,49.16,49.04,49.09,22571.0,49.16,49.16,49.04,49.09,22571.0
2023-01-30 12:30:00,49.09,49.11,48.99,49.01,13249.0,49.09,49.11,48.99,49.01,13249.0
2023-01-30 12:35:00,49.01,49.03,48.94,48.95,20245.0,49.01,49.03,48.94,48.95,20245.0
2023-01-30 12:40:00,48.95,48.96,48.88,48.93,28102.0,48.95,48.96,48.88,48.93,28102.0
2023-01-30 12:45:00,48.93,48.95,48.87,48.93,16805.0,48.93,48.95,48.87,48.93,16805.0
2023-01-30 12:50:00,48.92,48.95,48.89,48.89,29349.0,48.92,48.95,48.89,48.89,29349.0
2023-01-30 12:55:00,48.89,48.92,48.87,48.9,17914.0,48.89,48.92,48.87,48.9,17914.0
2023-01-30 13:00:00,48.88,48.88,48.77,48.81,41123.0,48.88,48.88,48.77,48.81,41123.0
2023-01-30 13:05:00,48.82,48.87,48.76,48.8,23091.0,48.82,48.87,48.76,48.8,23091.0
2023-01-30 13:10:00,48.79,48.85,48.77,48.84,19819.0,48.79,48.85,48.77,48.84,19819.0
2023-01-30 13:15:00,48.85,48.99,48.84,48.95,30320.0,48.85,48.99,48.84,48.95,30320.0
2023-01-30 13:20:00,48.95,48.99,48.89,48.92,31695.0,48.95,48.99,48.89,48.92,31695.0
2023-01-30 13:25:00,48.91,48.95,48.89,48.89,18752.0,48.91,48.95,48.89,48.89,18752.0
2023-01-30 13:30:00,48.89,48.89,48.72,48.74,40739.0,48.89,48.89,48.72,48.74,40739.0
2023-01-30 13:35:00,48.75,48.75,48.65,48.69,30331.0,48.75,48.75,48.65,48.69,30331.0
2023-01-30 13:40:00,48.69,48.76,48.66,48.76,32417.0,48.69,48.76,48.66,48.76,32417.0
2023-01-30 13:45:00,48.75,48.78,48.71,48.76,35816.0,48.75,48.78,48.71,48.76,35816.0
2023-01-30 13:50:00,48.76,48.76,48.61,48.65,27749.0,48.76,48.76,48.61,48.65,27749.0
2023-01-30 13:55:00,48.66,48.68,48.55,48.67,40081.0,48.66,48.68,48.55,48.67,40081.0
2023-01-30 14:00:00,48.67,48.71,48.66,48.68,30399.0,48.67,48.71,48.66,48.68,30399.0
2023-01-30 14:05:00,48.68,48.68,48.53,48.54,20856.0,48.68,48.68,48.53,48.54,20856.0
2023-01-30 14:10:00,48.53,48.54,48.47,48.53,21082.0,48.53,48.54,48.47,48.53,21082.0
2023-01-30 14:15:00,48.54,48.58,48.53,48.56,25792.0,48.54,48.58,48.53,48.56,25792.0
2023-01-30 14:20:00,48.57,48.61,48.55,48.57,41053.0,48.57,48.61,48.55,48.57,41053.0
2023-01-30 14:25:00,48.58,48.59,48.53,48.55,21564.0,48.58,48.59,48.53,48.55,21564.0
2023-01-30 14:30:00,48.54,48.58,48.51,48.54,13220.0,48.54,48.58,48.51,48.54,13220.0
2023-01-30 14:35:00,48.55,48.56,48.5,48.51,13301.0,48.55,48.56,48.5,48.51,13301.0
2023-01-30 14:40:00,48.51,48.51,48.43,48.47,71165.0,48.51,48.51,48.43,48.47,71165.0
2023-01-30 14:45:00,48.48,48.51,48.32,48.35,109621.0,48.48,48.51,48.32,48.35,109621.0
2023-01-30 14:50:00,48.35,48.42,48.34,48.41,17288.0,48.35,48.42,48.34,48.41,17288.0
2023-01-30 14:55:00,48.4,48.46,48.35,48.46,20320.0,48.4,48.46,48.35,48.46,20320.0
2023-01-30 15:00:00,48.46,48.56,48.45,48.55,32494.0,48.46,48.56,48.45,48.55,32494.0
2023-01-30 15:05:00,48.56,48.6,48.56,48.58,23345.0,48.56,48.6,48.56,48.58,23345.0
2023-01-30 15:10:00,48.58,48.59,48.45,48.46,26960.0,48.58,48.59,48.45,48.46,26960.0
2023-01-30 15:15:00,48.44,48.45,48.36,48.43,49493.0,48.44,48.45,48.36,48.43,49493.0
2023-01-30 15:20:00,48.43,48.43,48.33,48.34,36148.0,48.43,48.43,48.33,48.34,36148.0
2023-01-30 15:25:00,48.34,48.39,48.33,48.36,38411.0,48.34,48.39,48.33,48.36,38411.0
2023-01-30 15:30:00,48.35,48.39,48.28,48.39,66391.0,48.35,48.39,48.28,48.39,66391.0
2023-01-30 15:35:00,48.39,48.44,48.38,48.43,49652.0,48.39,48.44,48.38,48.43,49652.0
2023-01-30 15:40:00,48.41,48.42,48.35,48.38,90979.0,48.41,48.42,48.35,48.38,90979.0
2023-01-30 15:45:00,48.38,48.39,48.26,48.28,98235.0,48.38,48.39,48.26,48.28,98235.0
2023-01-30 15:50:00,48.26,48.28,48.11,48.21,316906.0,48.26,48.28,48.11,48.21,316906.0
2023-01-30 15:55:00,48.2,48.22,48.09,48.21,334121.0,48.2,48.22,48.09,48.21,334121.0
2023-01-31 09:30:00,48.4,48.49,48.06,48.15,110857.0,48.4,48.49,48.06,48.15,110857.0
2023-01-31 09:35:00,48.16,48.18,47.98,48.18,80916.0,48.16,48.18,47.98,48.18,80916.0
2023-01-31 09:40:00,48.18,48.32,48.11,48.31,72859.0,48.18,48.32,48.11,48.31,72859.0
2023-01-31 09:45:00,48.31,48.44,48.29,48.35,69146.0,48.31,48.44,48.29,48.35,69146.0
2023-01-31 09:50:00,48.36,48.6,48.35,48.57,96670.0,48.36,48.6,48.35,48.57,96670.0
2023-01-31 09:55:00,48.57,48.64,48.37,48.4,73257.0,48.57,48.64,48.37,48.4,73257.0
2023-01-31 10:00:00,48.42,48.46,48.35,48.38,67828.0,48.42,48.46,48.35,48.38,67828.0
2023-01-31 10:05:00,48.37,48.59,48.36,48.54,56570.0,48.37,48.59,48.36,48.54,56570.0
2023-01-31 10:10:00,48.53,48.67,48.47,48.64,74522.0,48.53,48.67,48.47,48.64,74522.0
2023-01-31 10:15:00,48.66,48.76,48.64,48.74,39517.0,48.66,48.76,48.64,48.74,39517.0
2023-01-31 10:20:00,48.75,48.91,48.73,48.88,51636.0,48.75,48.91,48.73,48.88,51636.0
2023-01-31 10:25:00,48.89,48.9,48.78,48.86,56881.0,48.89,48.9,48.78,48.86,56881.0
2023-01-31 10:30:00,48.87,48.93,48.85,48.88,57118.0,48.87,48.93,48.85,48.88,57118.0
2023-01-31 10:35:00,48.88,48.9,48.82,48.86,91675.0,48.88,48.9,48.82,48.86,91675.0
2023-01-31 10:40:00,48.86,48.93,48.83,48.93,40432.0,48.86,48.93,48.83,48.93,40432.0
2023-01-31 10:45:00,48.93,49.09,48.91,49.06,137135.0,48.93,49.09,48.91,49.06,137135.0
2023-01-31 10:50:00,49.05,49.07,48.93,49.0,60971.0,49.05,49.07,48.93,49.0,60971.0
2023-01-31 10:55:00,49.01,49.12,48.97,49.1,104349.0,49.01,49.12,48.97,49.1,104349.0
2023-01-31 11:00:00,49.11,49.2,49.11,49.2,67898.0,49.11,49.2,49.11,49.2,67898.0
2023-01-31 11:05:00,49.18,49.21,49.11,49.13,96839.0,49.18,49.21,49.11,49.13,96839.0
2023-01-31 11:10:00,49.12,49.24,49.09,49.14,39656.0,49.12,49.24,49.09,49.14,39656.0
2023-01-31 11:15:00,49.14,49.17,49.06,49.09,39649.0,49.14,49.17,49.06,49.09,39649.0
2023-01-31 11:20:00,49.11,49.14,49.03,49.07,30611.0,49.11,49.14,49.03,49.07,30611.0
2023-01-31 11:25:00,49.06,49.11,49.01,49.02,22877.0,49.06,49.11,49.01,49.02,22877.0
2023-01-31 11:30:00,49.01,49.08,48.96,48.97,28018.0,49.01,49.08,48.96,48.97,28018.0
2023-01-31 11:35:00,48.98,49.0,48.9,48.92,20828.0,48.98,49.0,48.9,48.92,20828.0
2023-01-31 11:40:00,48.93,48.93,48.86,48.87,108506.0,48.93,48.93,48.86,48.87,108506.0
2023-01-31 11:45:00,48.87,48.92,48.85,48.88,73246.0,48.87,48.92,48.85,48.88,73246.0
2023-01-31 11:50:00,48.88,48.98,48.87,48.98,70904.0,48.88,48.98,48.87,48.98,70904.0
2023-01-31 11:55:00,48.98,48.99,48.91,48.94,28138.0,48.98,48.99,48.91,48.94,28138.0
2023-01-31 12:00:00,48.94,48.94,48.85,48.91,25886.0,48.94,48.94,48.85,48.91,25886.0
2023-01-31 12:05:00,48.91,48.92,48.76,48.78,37541.0,48.91,48.92,48.76,48.78,37541.0
2023-01-31 12:10:00,48.77,48.84,48.76,48.8,31374.0,48.77,48.84,48.76,48.8,31374.0
2023-01-31 12:15:00,48.79,48.88,48.78,48.88,30840.0,48.79,48.88,48.78,48.88,30840.0
2023-01-31 12:20:00,48.87,48.92,48.83,48.85,39356.0,48.87,48.92,48.83,48.85,39356.0
2023-01-31 12:25:00,48.86,48.89,48.84,48.89,15541.0,48.86,48.89,48.84,48.89,15541.0
2023-01-31 12:30:00,48.89,48.89,48.81,48.82,31351.0,48.89,48.89,48.81,48.82,31351.0
2023-01-31 12:35:00,48.83,48.93,48.83,48.92,22154.0,48.83,48.93,48.83,48.92,22154.0
2023-01-31 12:40:00,48.92,48.93,48.88,48.9,19372.0,48.92,48.93,48.88,48.9,19372.0
2023-01-31 12:45:00,48.91,48.98,48.87,48.87,36979.0,48.91,48.98,48.87,48.87,36979.0
2023-01-31 12:50:00,48.87,48.9,48.83,48.88,30241.0,48.87,48.9,48.83,48.88,30241.0
2023-01-31 12:55:00,48.87,48.9,48.84,48.89,30352.0,48.87,48.9,48.84,48.89,30352.0
2023-01-31 13:00:00,48.89,48.89,48.81,48.87,19663.0,48.89,48.89,48.81,48.87,19663.0
2023-01-31 13:05:00,48.87,48.93,48.87,48.9,28435.0,48.87,48.93,48.87,48.9,28435.0
2023-01-31 13:10:00,48.9,48.91,48.84,48.84,25719.0,48.9,48.91,48.84,48.84,25719.0
2023-01-31 13:15:00,48.84,48.86,48.8,48.85,19349.0,48.84,48.86,48.8,48.85,19349.0
2023-01-31 13:20:00,48.86,48.88,48.81,48.83,50230.0,48.86,48.88,48.81,48.83,50230.0
2023-01-31 13:25:00,48.82,48.9,48.81,48.86,19809.0,48.82,48.9,48.81,48.86,19809.0
2023-01-31 13:30:00,48.86,48.88,48.81,48.86,22082.0,48.86,48.88,48.81,48.86,22082.0
2023-01-31 13:35:00,48.87,48.87,48.75,48.78,23455.0,48.87,48.87,48.75,48.78,23455.0
2023-01-31 13:40:00,48.79,48.79,48.72,48.74,31032.0,48.79,48.79,48.72,48.74,31032.0
2023-01-31 13:45:00,48.75,48.82,48.72,48.8,34808.0,48.75,48.82,48.72,48.8,34808.0
2023-01-31 13:50:00,48.8,48.81,48.75,48.76,25742.0,48.8,48.81,48.75,48.76,25742.0
2023-01-31 13:55:00,48.75,48.8,48.73,48.79,24951.0,48.75,48.8,48.73,48.79,24951.0
2023-01-31 14:00:00,48.8,48.82,48.77,48.79,27910.0,48.8,48.82,48.77,48.79,27910.0
2023-01-31 14:05:00,48.79,48.82,48.77,48.8,30333.0,48.79,48.82,48.77,48.8,30333.0
2023-01-31 14:10:00,48.79,48.85,48.77,48.84,39376.0,48.79,48.85,48.77,48.84,39376.0
2023-01-31 14:15:00,48.84,48.84,48.72,48.73,32903.0,48.84,48.84,48.72,48.73,32903.0
2023-01-31 14:20:00,48.73,48.76,48.68,48.69,30312.0,48.73,48.76,48.68,48.69,30312.0
2023-01-31 14:25:00,48.68,48.73,48.67,48.71,21195.0,48.68,48.73,48.67,48.71,21195.0
2023-01-31 14:30:00,48.7,48.72,48.68,48.71,30071.0,48.7,48.72,48.68,48.71,30071.0
2023-01-31 14:35:00,48.71,48.73,48.62,48.66,28890.0,48.71,48.73,48.62,48.66,28890.0
2023-01-31 14:40:00,48.66,48.68,48.62,48.64,29234.0,48.66,48.68,48.62,48.64,29234.0
2023-01-31 14:45:00,48.64,48.68,48.59,48.6,29363.0,48.64,48.68,48.59,48.6,29363.0
2023-01-31 14:50:00,48.61,48.61,48.53,48.54,38924.0,48.61,48.61,48.53,48.54,38924.0
2023-01-31 14:55:00,48.54,48.54,48.47,48.5,37495.0,48.54,48.54,48.47,48.5,37495.0
2023-01-31 15:00:00,48.5,48.62,48.49,48.62,27968.0,48.5,48.62,48.49,48.62,27968.0
2023-01-31 15:05:00,48.62,48.64,48.59,48.63,37262.0,48.62,48.64,48.59,48.63,37262.0
2023-01-31 15:10:00,48.63,48.65,48.52,48.56,44947.0,48.63,48.65,48.52,48.56,44947.0
2023-01-31 15:15:00,48.55,48.55,48.48,48.51,42887.0,48.55,48.55,48.48,48.51,42887.0
2023-01-31 15:20:00,48.51,48.59,48.5,48.59,39941.0,48.51,48.59,48.5,48.59,39941.0
2023-01-31 15:25:00,48.59,48.61,48.55,48.61,30556.0,48.59,48.61,48.55,48.61,30556.0
2023-01-31 15:30:00,48.61,48.67,48.6,48.66,38598.0,48.61,48.67,48.6,48.66,38598.0
2023-01-31 15:35:00,48.66,48.71,48.65,48.67,51131.0,48.66,48.71,48.65,48.67,51131.0
2023-01-31 15:40:00,48.66,48.75,48.66,48.75,59534.0,48.66,48.75,48.66,48.75,59534.0
2023-01-31 15:45:00,48.75,48.8,48.73,48.77,57356.0,48.75,48.8,48.73,48.77,57356.0
2023-01-31 15:50:00,48.78,48.87,48.78,48.87,161864.0,48.78,48.87,48.78,48.87,161864.0
2023-01-31 15:55:00,48.86,48.98,48.81,48.97,327289.0,48.86,48.98,48.81,48.97,327289.0
2023-02-01 09:30:00,48.76,48.85,48.52,48.76,117217.0,48.76,48.85,48.52,48.76,117217.0
2023-02-01 09:35:00,48.72,48.87,48.71,48.81,30616.0,48.72,48.87,48.71,48.81,30616.0
2023-02-01 09:40:00,48.8,48.91,48.75,48.78,41902.0,48.8,48.91,48.75,48.78,41902.0
2023-02-01 09:45:00,48.75,48.95,48.72,48.93,60993.0,48.75,48.95,48.72,48.93,60993.0
2023-02-01 09:50:00,48.93,49.03,48.88,49.0,47025.0,48.93,49.03,48.88,49.0,47025.0
2023-02-01 09:55:00,49.01,49.04,48.94,48.98,38334.0,49.01,49.04,48.94,48.98,38334.0
2023-02-01 10:00:00,48.96,48.98,48.82,48.94,73897.0,48.96,48.98,48.82,48.94,73897.0
2023-02-01 10:05:00,48.91,48.99,48.86,48.87,39548.0,48.91,48.99,48.86,48.87,39548.0
2023-02-01 10:10:00,48.88,48.9,48.66,48.7,54678.0,48.88,48.9,48.66,48.7,54678.0
2023-02-01 10:15:00,48.69,48.73,48.59,48.68,79531.0,48.69,48.73,48.59,48.68,79531.0
2023-02-01 10:20:00,48.68,48.74,48.63,48.73,34811.0,48.68,48.74,48.63,48.73,34811.0
2023-02-01 10:25:00,48.73,48.78,48.69,48.76,37190.0,48.73,48.78,48.69,48.76,37190.0
2023-02-01 10:30:00,48.75,48.77,48.66,48.69,23072.0,48.75,48.77,48.66,48.69,23072.0
2023-02-01 10:35:00,48.69,48.69,48.52,48.53,51531.0,48.69,48.69,48.52,48.53,51531.0
2023-02-01 10:40:00,48.53,48.54,48.34,48.35,54344.0,48.53,48.54,48.34,48.35,54344.0
2023-02-01 10:45:00,48.37,48.38,48.27,48.32,62596.0,48.37,48.38,48.27,48.32,62596.0
2023-02-01 10:50:00,48.34,48.44,48.3,48.37,62821.0,48.34,48.44,48.3,48.37,62821.0
2023-02-01 10:55:00,48.38,48.54,48.36,48.47,71095.0,48.38,48.54,48.36,48.47,71095.0
2023-02-01 11:00:00,48.45,48.49,48.39,48.46,40885.0,48.45,48.49,48.39,48.46,40885.0
2023-02-01 11:05:00,48.46,48.54,48.44,48.53,15021.0,48.46,48.54,48.44,48.53,15021.0
2023-02-01 11:10:00,48.54,48.61,48.52,48.59,30031.0,48.54,48.61,48.52,48.59,30031.0
2023-02-01 11:15:00,48.59,48.62,48.52,48.55,33451.0,48.59,48.62,48.52,48.55,33451.0
2023-02-01 11:20:00,48.56,48.65,48.55,48.61,17244.0,48.56,48.65,48.55,48.61,17244.0
2023-02-01 11:25:00,48.62,48.66,48.57,48.66,40526.0,48.62,48.66,48.57,48.66,40526.0
2023-02-01 11:30:00,48.66,48.72,48.64,48.66,26547.0,48.66,48.72,48.64,48.66,26547.0
2023-02-01 11:35:00,48.66,48.7,48.62,48.7,31299.0,48.66,48.7,48.62,48.7,31299.0
2023-02-01 11:40:00,48.7,48.79,48.7,48.78,30153.0,48.7,48.79,48.7,48.78,30153.0
2023-02-01 11:45:00,48.78,48.82,48.77,48.78,51949.0,48.78,48.82,48.77,48.78,51949.0
2023-02-01 11:50:00,48.77,48.77,48.66,48.73,37918.0,48.77,48.77,48.66,48.73,37918.0
2023-02-01 11:55:00,48.73,48.87,48.71,48.84,52975.0,48.73,48.87,48.71,48.84,52975.0
2023-02-01 12:00:00,48.83,49.01,48.82,49.01,95748.0,48.83,49.01,48.82,49.01,95748.0
2023-02-01 12:05:00,49.01,49.14,49.01,49.07,123220.0,49.01,49.14,49.01,49.07,123220.0
2023-02-01 12:10:00,49.06,49.09,48.86,48.93,88467.0,49.06,49.09,48.86,48.93,88467.0
2023-02-01 12:15:00,48.89,48.9,48.78,48.82,55864.0,48.89,48.9,48.78,48.82,55864.0
2023-02-01 12:20:00,48.81,48.93,48.77,48.92,22251.0,48.81,48.93,48.77,48.92,22251.0
2023-02-01 12:25:00,48.91,48.98,48.89,48.96,31813.0,48.91,48.98,48.89,48.96,31813.0
2023-02-01 12:30:00,48.97,49.07,48.97,49.03,62869.0,48.97,49.07,48.97,49.03,62869.0
2023-02-01 12:35:00,49.04,49.24,49.04,49.2,78860.0,49.04,49.24,49.04,49.2,78860.0
2023-02-01 12:40:00,49.2,49.22,49.16,49.18,44696.0,49.2,49.22,49.16,49.18,44696.0
2023-02-01 12:45:00,49.17,49.19,49.06,49.06,41345.0,49.17,49.19,49.06,49.06,41345.0
2023-02-01 12:50:00,49.05,49.15,49.04,49.14,46178.0,49.05,49.15,49.04,49.14,46178.0
2023-02-01 12:55:00,49.14,49.16,49.07,49.1,22771.0,49.14,49.16,49.07,49.1,22771.0
2023-02-01 13:00:00,49.11,49.23,49.09,49.23,66994.0,49.11,49.23,49.09,49.23,66994.0
2023-02-01 13:05:00,49.22,49.27,49.18,49.21,89911.0,49.22,49.27,49.18,49.21,89911.0
2023-02-01 13:10:00,49.19,49.23,49.13,49.13,44614.0,49.19,49.23,49.13,49.13,44614.0
2023-02-01 13:15:00,49.12,49.13,49.05,49.07,55289.0,49.12,49.13,49.05,49.07,55289.0
2023-02-01 13:20:00,49.06,49.11,49.01,49.11,25104.0,49.06,49.11,49.01,49.11,25104.0
2023-02-01 13:25:00,49.11,49.16,49.1,49.12,26248.0,49.11,49.16,49.1,49.12,26248.0
2023-02-01 13:30:00,49.13,49.13,49.05,49.05,53848.0,49.13,49.13,49.05,49.05,53848.0
2023-02-01 13:35:00,49.06,49.15,49.02,49.14,20343.0,49.06,49.15,49.02,49.14,20343.0
2023-02-01 13:40:00,49.15,49.17,49.07,49.09,22993.0,49.15,49.17,49.07,49.09,22993.0
2023-02-01 13:45:00,49.09,49.09,49.02,49.04,25246.0,49.09,49.09,49.02,49.04,25246.0
2023-02-01 13:50:00,49.03,49.08,48.99,49.02,24236.0,49.03,49.08,48.99,49.02,24236.0
2023-02-01 13:55:00,49.01,49.11,48.94,48.98,32749.0,49.01,49.11,48.94,48.98,32749.0
2023-02-01 14:00:00,48.91,49.03,48.71,48.84,118898.0,48.91,49.03,48.71,48.84,118898.0
2023-02-01 14:05:00,48.83,49.07,48.83,49.0,43486.0,48.83,49.07,48.83,49.0,43486.0
2023-02-01 14:10:00,49.0,49.13,48.98,49.08,55719.0,49.0,49.13,48.98,49.08,55719.0
2023-02-01 14:15:00,49.08,49.14,49.01,49.1,54722.0,49.08,49.14,49.01,49.1,54722.0
2023-02-01 14:20:00,49.11,49.18,49.1,49.13,30281.0,49.11,49.18,49.1,49.13,30281.0
2023-02-01 14:25:00,49.13,49.19,49.1,49.16,32390.0,49.13,49.19,49.1,49.16,32390.0
2023-02-01 14:30:00,49.16,49.2,48.81,48.96,108235.0,49.16,49.2,48.81,48.96,108235.0
2023-02-01 14:35:00,48.96,49.57,48.92,49.56,234655.0,48.96,49.57,48.92,49.56,234655.0
2023-02-01 14:40:00,49.55,49.69,49.45,49.69,134735.0,49.55,49.69,49.45,49.69,134735.0
2023-02-01 14:45:00,49.69,50.03,49.59,49.91,280176.0,49.69,50.03,49.59,49.91,280176.0
2023-02-01 14:50:00,49.92,50.0,49.86,49.89,126071.0,49.92,50.0,49.86,49.89,126071.0
2023-02-01 14:55:00,49.88,49.94,49.58,49.64,139521.0,49.88,49.94,49.58,49.64,139521.0
2023-02-01 15:00:00,49.64,49.73,49.6,49.68,107123.0,49.64,49.73,49.6,49.68,107123.0
2023-02-01 15:05:00,49.68,49.93,49.66,49.9,68211.0,49.68,49.93,49.66,49.9,68211.0
2023-02-01 15:10:00,49.91,49.92,49.77,49.84,61276.0,49.91,49.92,49.77,49.84,61276.0
2023-02-01 15:15:00,49.84,49.91,49.76,49.9,81426.0,49.84,49.91,49.76,49.9,81426.0
2023-02-01 15:20:00,49.91,49.93,49.76,49.81,71478.0,49.91,49.93,49.76,49.81,71478.0
2023-02-01 15:25:00,49.81,49.92,49.8,49.91,47532.0,49.81,49.92,49.8,49.91,47532.0
2023-02-01 15:30:00,49.91,50.02,49.9,49.99,136391.0,49.91,50.02,49.9,49.99,136391.0
2023-02-01 15:35:00,49.99,50.2,49.98,50.14,148085.0,49.99,50.2,49.98,50.14,148085.0
2023-02-01 15:40:00,50.14,50.25,50.08,50.16,143723.0,50.14,50.25,50.08,50.16,143723.0
2023-02-01 15:45:00,50.16,50.23,50.09,50.15,168143.0,50.16,50.23,50.09,50.15,168143.0
2023-02-01 15:50:00,50.14,50.14,49.98,50.01,306767.0,50.14,50.14,49.98,50.01,306767.0
2023-02-01 15:55:00,50.01,50.26,49.99,50.24,518221.0,50.01,50.26,49.99,50.24,518221.0
2023-02-02 09:30:00,50.57,50.58,50.36,50.43,199946.0,50.57,50.58,50.36,50.43,199946.0
2023-02-02 09:35:00,50.45,50.66,50.34,50.66,129242.0,50.45,50.66,50.34,50.66,129242.0
2023-02-02 09:40:00,50.67,50.78,50.66,50.77,134077.0,50.67,50.78,50.66,50.77,134077.0
2023-02-02 09:45:00,50.78,51.08,50.78,51.05,204432.0,50.78,51.08,50.78,51.05,204432.0
2023-02-02 09:50:00,51.02,51.13,50.66,50.73,118452.0,51.02,51.13,50.66,50.73,118452.0
2023-02-02 09:55:00,50.74,50.75,50.56,50.64,97776.0,50.74,50.75,50.56,50.64,97776.0
2023-02-02 10:00:00,50.64,50.91,50.62,50.66,109046.0,50.64,50.91,50.62,50.66,109046.0
2023-02-02 10:05:00,50.65,50.73,50.57,50.72,131598.0,50.65,50.73,50.57,50.72,131598.0
2023-02-02 10:10:00,50.73,50.89,50.68,50.88,61921.0,50.73,50.89,50.68,50.88,61921.0
2023-02-02 10:15:00,50.88,50.98,50.83,50.91,80359.0,50.88,50.98,50.83,50.91,80359.0
2023-02-02 10:20:00,50.92,50.92,50.74,50.78,40557.0,50.92,50.92,50.74,50.78,40557.0
2023-02-02 10:25:00,50.77,51.06,50.76,51.01,103845.0,50.77,51.06,50.76,51.01,103845.0
2023-02-02 10:30:00,51.01,51.1,50.97,51.1,115145.0,51.01,51.1,50.97,51.1,115145.0
2023-02-02 10:35:00,51.1,51.35,51.08,51.3,199094.0,51.1,51.35,51.08,51.3,199094.0
2023-02-02 10:40:00,51.29,51.46,51.25,51.35,132242.0,51.29,51.46,51.25,51.35,132242.0
2023-02-02 10:45:00,51.35,51.35,51.28,51.33,108743.0,51.35,51.35,51.28,51.33,108743.0
2023-02-02 10:50:00,51.32,51.43,51.28,51.33,113006.0,51.32,51.43,51.28,51.33,113006.0
2023-02-02 10:55:00,51.34,51.59,51.31,51.58,133573.0,51.34,51.59,51.31,51.58,133573.0
2023-02-02 11:00:00,51.59,51.69,51.5,51.64,103058.0,51.59,51.69,51.5,51.64,103058.0
2023-02-02 11:05:00,51.64,51.65,51.5,51.54,98114.0,51.64,51.65,51.5,51.54,98114.0
2023-02-02 11:10:00,51.54,51.58,51.4,51.54,81186.0,51.54,51.58,51.4,51.54,81186.0
2023-02-02 11:15:00,51.54,51.59,51.39,51.53,104927.0,51.54,51.59,51.39,51.53,104927.0
2023-02-02 11:20:00,51.53,51.67,51.51,51.63,78598.0,51.53,51.67,51.51,51.63,78598.0
2023-02-02 11:25:00,51.63,51.75,51.59,51.62,90029.0,51.63,51.75,51.59,51.62,90029.0
2023-02-02 11:30:00,51.62,51.8,51.57,51.77,73312.0,51.62,51.8,51.57,51.77,73312.0
2023-02-02 11:35:00,51.77,51.79,51.59,51.6,74078.0,51.77,51.79,51.59,51.6,74078.0
2023-02-02 11:40:00,51.6,51.65,51.54,51.61,56433.0,51.6,51.65,51.54,51.61,56433.0
2023-02-02 11:45:00,51.61,51.69,51.55,51.69,84384.0,51.61,51.69,51.55,51.69,84384.0
2023-02-02 11:50:00,51.69,51.75,51.64,51.66,93007.0,51.69,51.75,51.64,51.66,93007.0
2023-02-02 11:55:00,51.67,51.8,51.66,51.7,85042.0,51.67,51.8,51.66,51.7,85042.0
2023-02-02 12:00:00,51.7,51.82,51.7,51.78,58677.0,51.7,51.82,51.7,51.78,58677.0
2023-02-02 12:05:00,51.78,51.83,51.73,51.74,49921.0,51.78,51.83,51.73,51.74,49921.0
2023-02-02 12:10:00,51.74,51.82,51.72,51.81,60255.0,51.74,51.82,51.72,51.81,60255.0
2023-02-02 12:15:00,51.81,51.81,51.73,51.79,43321.0,51.81,51.81,51.73,51.79,43321.0
2023-02-02 12:20:00,51.79,51.82,51.73,51.81,90374.0,51.79,51.82,51.73,51.81,90374.0
2023-02-02 12:25:00,51.82,51.84,51.71,51.73,99734.0,51.82,51.84,51.71,51.73,99734.0
2023-02-02 12:30:00,51.73,51.73,51.62,51.66,68664.0,51.73,51.73,51.62,51.66,68664.0
2023-02-02 12:35:00,51.66,51.68,51.58,51.64,65403.0,51.66,51.68,51.58,51.64,65403.0
2023-02-02 12:40:00,51.64,51.67,51.52,51.54,64156.0,51.64,51.67,51.52,51.54,64156.0
2023-02-02 12:45:00,51.54,51.73,51.5,51.73,58502.0,51.54,51.73,51.5,51.73,58502.0
2023-02-02 12:50:00,51.73,51.81,51.71,51.74,60652.0,51.73,51.81,51.71,51.74,60652.0
2023-02-02 12:55:00,51.74,51.83,51.71,51.82,61274.0,51.74,51.83,51.71,51.82,61274.0
2023-02-02 13:00:00,51.82,51.93,51.8,51.84,94476.0,51.82,51.93,51.8,51.84,94476.0
2023-02-02 13:05:00,51.84,51.88,51.8,51.82,83197.0,51.84,51.88,51.8,51.82,83197.0
2023-02-02 13:10:00,51.81,51.9,51.77,51.79,93904.0,51.81,51.9,51.77,51.79,93904.0
2023-02-02 13:15:00,51.79,51.88,51.74,51.87,163831.0,51.79,51.88,51.74,51.87,163831.0
2023-02-02 13:20:00,51.87,51.91,51.79,51.89,80596.0,51.87,51.91,51.79,51.89,80596.0
2023-02-02 13:25:00,51.89,51.95,51.88,51.89,73012.0,51.89,51.95,51.88,51.89,73012.0
2023-02-02 13:30:00,51.89,52.14,51.88,52.11,326115.0,51.89,52.14,51.88,52.11,326115.0
2023-02-02 13:35:00,52.11,52.17,52.01,52.06,102343.0,52.11,52.17,52.01,52.06,102343.0
2023-02-02 13:40:00,52.07,52.12,52.0,52.02,101750.0,52.07,52.12,52.0,52.02,101750.0
2023-02-02 13:45:00,52.02,52.07,52.0,52.07,35822.0,52.02,52.07,52.0,52.07,35822.0
2023-02-02 13:50:00,52.07,52.17,52.06,52.17,62392.0,52.07,52.17,52.06,52.17,62392.0
2023-02-02 13:55:00,52.17,52.24,52.15,52.21,104614.0,52.17,52.24,52.15,52.21,104614.0
2023-02-02 14:00:00,52.22,52.28,52.17,52.27,130801.0,52.22,52.28,52.17,52.27,130801.0
2023-02-02 14:05:00,52.27,52.31,52.19,52.2,93750.0,52.27,52.31,52.19,52.2,93750.0
2023-02-02 14:10:00,52.19,52.27,52.14,52.22,104447.0,52.19,52.27,52.14,52.22,104447.0
2023-02-02 14:15:00,52.22,52.26,52.17,52.21,87745.0,52.22,52.26,52.17,52.21,87745.0
2023-02-02 14:20:00,52.22,52.23,52.07,52.07,81786.0,52.22,52.23,52.07,52.07,81786.0
2023-02-02 14:25:00,52.07,52.16,52.0,52.02,95411.0,52.07,52.16,52.0,52.02,95411.0
2023-02-02 14:30:00,52.01,52.06,51.83,51.92,177230.0,52.01,52.06,51.83,51.92,177230.0
2023-02-02 14:35:00,51.93,51.95,51.81,51.82,92920.0,51.93,51.95,51.81,51.82,92920.0
2023-02-02 14:40:00,51.82,51.87,51.72,51.83,118805.0,51.82,51.87,51.72,51.83,118805.0
2023-02-02 14:45:00,51.84,51.86,51.75,51.86,54613.0,51.84,51.86,51.75,51.86,54613.0
2023-02-02 14:50:00,51.86,51.92,51.8,51.84,57172.0,51.86,51.92,51.8,51.84,57172.0
2023-02-02 14:55:00,51.83,51.84,51.68,51.73,77880.0,51.83,51.84,51.68,51.73,77880.0
2023-02-02 15:00:00,51.73,51.73,51.63,51.67,95106.0,51.73,51.73,51.63,51.67,95106.0
2023-02-02 15:05:00,51.68,51.83,51.67,51.7,78635.0,51.68,51.83,51.67,51.7,78635.0
2023-02-02 15:10:00,51.7,51.78,51.7,51.78,45674.0,51.7,51.78,51.7,51.78,45674.0
2023-02-02 15:15:00,51.79,51.83,51.71,51.83,136298.0,51.79,51.83,51.71,51.83,136298.0
2023-02-02 15:20:00,51.83,51.87,51.8,51.82,118960.0,51.83,51.87,51.8,51.82,118960.0
2023-02-02 15:25:00,51.82,51.9,51.79,51.85,58434.0,51.82,51.9,51.79,51.85,58434.0
2023-02-02 15:30:00,51.85,52.02,51.85,52.02,84942.0,51.85,52.02,51.85,52.02,84942.0
2023-02-02 15:35:00,52.02,52.07,51.99,52.03,109675.0,52.02,52.07,51.99,52.03,109675.0
2023-02-02 15:40:00,52.03,52.13,51.99,52.0,131248.0,52.03,52.13,51.99,52.0,131248.0
2023-02-02 15:45:00,52.0,52.1,51.99,52.09,160774.0,52.0,52.1,51.99,52.09,160774.0
2023-02-02 15:50:00,52.09,52.18,52.09,52.12,317811.0,52.09,52.18,52.09,52.12,317811.0
2023-02-02 15:55:00,52.11,52.34,52.11,52.32,692396.0,52.11,52.34,52.11,52.32,692396.0
2023-02-03 09:30:00,51.85,52.09,51.71,51.83,125787.0,51.85,52.09,51.71,51.83,125787.0
2023-02-03 09:35:00,51.84,52.04,51.63,52.02,94033.0,51.84,52.04,51.63,52.02,94033.0
2023-02-03 09:40:00,52.0,52.13,51.94,51.98,134790.0,52.0,52.13,51.94,51.98,134790.0
2023-02-03 09:45:00,51.95,51.97,51.8,51.87,99367.0,51.95,51.97,51.8,51.87,99367.0
2023-02-03 09:50:00,51.84,51.99,51.73,51.98,90473.0,51.84,51.99,51.73,51.98,90473.0
2023-02-03 09:55:00,51.97,51.98,51.65,51.67,85849.0,51.97,51.98,51.65,51.67,85849.0
2023-02-03 10:00:00,51.63,51.66,51.41,51.41,138474.0,51.63,51.66,51.41,51.41,138474.0
2023-02-03 10:05:00,51.42,51.59,51.39,51.5,54695.0,51.42,51.59,51.39,51.5,54695.0
2023-02-03 10:10:00,51.5,51.55,51.39,51.54,106503.0,51.5,51.55,51.39,51.54,106503.0
2023-02-03 10:15:00,51.51,51.52,51.34,51.35,77737.0,51.51,51.52,51.34,51.35,77737.0
2023-02-03 10:20:00,51.36,51.47,51.32,51.38,83901.0,51.36,51.47,51.32,51.38,83901.0
2023-02-03 10:25:00,51.38,51.52,51.33,51.43,82222.0,51.38,51.52,51.33,51.43,82222.0
2023-02-03 10:30:00,51.43,51.56,51.41,51.51,86089.0,51.43,51.56,51.41,51.51,86089.0
2023-02-03 10:35:00,51.51,51.71,51.5,51.69,73741.0,51.51,51.71,51.5,51.69,73741.0
2023-02-03 10:40:00,51.71,51.71,51.56,51.57,41078.0,51.71,51.71,51.56,51.57,41078.0
2023-02-03 10:45:00,51.57,51.89,51.54,51.86,135889.0,51.57,51.89,51.54,51.86,135889.0
2023-02-03 10:50:00,51.86,52.02,51.78,51.94,103670.0,51.86,52.02,51.78,51.94,103670.0
2023-02-03 10:55:00,51.93,51.98,51.86,51.94,89598.0,51.93,51.98,51.86,51.94,89598.0
2023-02-03 11:00:00,51.93,51.93,51.59,51.6,61147.0,51.93,51.93,51.59,51.6,61147.0
2023-02-03 11:05:00,51.6,51.63,51.53,51.55,36165.0,51.6,51.63,51.53,51.55,36165.0
2023-02-03 11:10:00,51.54,51.58,51.49,51.5,63507.0,51.54,51.58,51.49,51.5,63507.0
2023-02-03 11:15:00,51.51,51.51,51.36,51.38,64150.0,51.51,51.51,51.36,51.38,64150.0
2023-02-03 11:20:00,51.39,51.51,51.33,51.5,99584.0,51.39,51.51,51.33,51.5,99584.0
2023-02-03 11:25:00,51.49,51.56,51.43,51.51,25554.0,51.49,51.56,51.43,51.51,25554.0
2023-02-03 11:30:00,51.53,51.6,51.49,51.51,41012.0,51.53,51.6,51.49,51.51,41012.0
2023-02-03 11:35:00,51.5,51.52,51.36,51.4,43805.0,51.5,51.52,51.36,51.4,43805.0
2023-02-03 11:40:00,51.4,51.46,51.37,51.43,36536.0,51.4,51.46,51.37,51.43,36536.0
2023-02-03 11:45:00,51.44,51.5,51.34,51.4,75875.0,51.44,51.5,51.34,51.4,75875.0
2023-02-03 11:50:00,51.39,51.48,51.39,51.41,41187.0,51.39,51.48,51.39,51.41,41187.0
2023-02-03 11:55:00,51.41,51.52,51.37,51.38,81396.0,51.41,51.52,51.37,51.38,81396.0
2023-02-03 12:00:00,51.38,51.61,51.37,51.54,110633.0,51.38,51.61,51.37,51.54,110633.0
2023-02-03 12:05:00,51.53,51.57,51.45,51.48,33776.0,51.53,51.57,51.45,51.48,33776.0
2023-02-03 12:10:00,51.48,51.54,51.37,51.42,47068.0,51.48,51.54,51.37,51.42,47068.0
2023-02-03 12:15:00,51.42,51.47,51.4,51.43,31414.0,51.42,51.47,51.4,51.43,31414.0
2023-02-03 12:20:00,51.41,51.49,51.38,51.38,66218.0,51.41,51.49,51.38,51.38,66218.0
2023-02-03 12:25:00,51.38,51.47,51.36,51.41,82164.0,51.38,51.47,51.36,51.41,82164.0
2023-02-03 12:30:00,51.41,51.47,51.36,51.41,69466.0,51.41,51.47,51.36,51.41,69466.0
2023-02-03 12:35:00,51.42,51.48,51.4,51.43,32055.0,51.42,51.48,51.4,51.43,32055.0
2023-02-03 12:40:00,51.41,51.42,51.35,51.37,28411.0,51.41,51.42,51.35,51.37,28411.0
2023-02-03 12:45:00,51.36,51.45,51.35,51.37,48240.0,51.36,51.45,51.35,51.37,48240.0
2023-02-03 12:50:00,51.37,51.37,51.25,51.32,90854.0,51.37,51.37,51.25,51.32,90854.0
2023-02-03 12:55:00,51.31,51.32,51.21,51.25,68606.0,51.31,51.32,51.21,51.25,68606.0
2023-02-03 13:00:00,51.25,51.27,51.19,51.19,51390.0,51.25,51.27,51.19,51.19,51390.0
2023-02-03 13:05:00,51.2,51.23,51.16,51.18,44218.0,51.2,51.23,51.16,51.18,44218.0
2023-02-03 13:10:00,51.16,51.21,51.1,51.18,58044.0,51.16,51.21,51.1,51.18,58044.0
2023-02-03 13:15:00,51.18,51.23,51.11,51.21,54234.0,51.18,51.23,51.11,51.21,54234.0
2023-02-03 13:20:00,51.21,51.29,51.18,51.27,41484.0,51.21,51.29,51.18,51.27,41484.0
2023-02-03 13:25:00,51.28,51.3,51.22,51.26,31625.0,51.28,51.3,51.22,51.26,31625.0
2023-02-03 13:30:00,51.24,51.24,51.1,51.12,47755.0,51.24,51.24,51.1,51.12,47755.0
2023-02-03 13:35:00,51.12,51.21,51.1,51.2,48869.0,51.12,51.21,51.1,51.2,48869.0
2023-02-03 13:40:00,51.19,51.21,51.01,51.03,30629.0,51.19,51.21,51.01,51.03,30629.0
2023-02-03 13:45:00,51.04,51.08,50.96,51.02,67068.0,51.04,51.08,50.96,51.02,67068.0
2023-02-03 13:50:00,51.03,51.16,51.03,51.13,32487.0,51.03,51.16,51.03,51.13,32487.0
2023-02-03 13:55:00,51.13,51.25,51.13,51.21,37153.0,51.13,51.25,51.13,51.21,37153.0
2023-02-03 14:00:00,51.21,51.25,51.14,51.2,32878.0,51.21,51.25,51.14,51.2,32878.0
2023-02-03 14:05:00,51.2,51.23,51.15,51.17,30384.0,51.2,51.23,51.15,51.17,30384.0
2023-02-03 14:10:00,51.18,51.18,51.08,51.11,22717.0,51.18,51.18,51.08,51.11,22717.0
2023-02-03 14:15:00,51.12,51.13,51.05,51.06,20971.0,51.12,51.13,51.05,51.06,20971.0
2023-02-03 14:20:00,51.06,51.07,50.97,50.98,30953.0,51.06,51.07,50.97,50.98,30953.0
2023-02-03 14:25:00,50.98,51.07,50.96,51.06,33605.0,50.98,51.07,50.96,51.06,33605.0
2023-02-03 14:30:00,51.05,51.09,50.96,51.07,29119.0,51.05,51.09,50.96,51.07,29119.0
2023-02-03 14:35:00,51.07,51.15,51.06,51.15,31557.0,51.07,51.15,51.06,51.15,31557.0
2023-02-03 14:40:00,51.16,51.18,51.07,51.11,23942.0,51.16,51.18,51.07,51.11,23942.0
2023-02-03 14:45:00,51.1,51.11,51.05,51.08,54609.0,51.1,51.11,51.05,51.08,54609.0
2023-02-03 14:50:00,51.07,51.11,51.01,51.11,27052.0,51.07,51.11,51.01,51.11,27052.0
2023-02-03 14:55:00,51.11,51.12,51.02,51.05,35856.0,51.11,51.12,51.02,51.05,35856.0
2023-02-03 15:00:00,51.05,51.05,50.99,51.01,39967.0,51.05,51.05,50.99,51.01,39967.0
2023-02-03 15:05:00,51.02,51.08,50.98,51.08,49395.0,51.02,51.08,50.98,51.08,49395.0
2023-02-03 15:10:00,51.07,51.16,51.04,51.16,39410.0,51.07,51.16,51.04,51.16,39410.0
2023-02-03 15:15:00,51.16,51.24,51.09,51.19,47181.0,51.16,51.24,51.09,51.19,47181.0
2023-02-03 15:20:00,51.19,51.21,51.13,51.2,49922.0,51.19,51.21,51.13,51.2,49922.0
2023-02-03 15:25:00,51.2,51.21,51.14,51.19,43105.0,51.2,51.21,51.14,51.19,43105.0
2023-02-03 15:30:00,51.2,51.28,51.17,51.17,48293.0,51.2,51.28,51.17,51.17,48293.0
2023-02-03 15:35:00,51.17,51.18,51.11,51.12,40933.0,51.17,51.18,51.11,51.12,40933.0
2023-02-03 15:40:00,51.13,51.16,51.1,51.13,74445.0,51.13,51.16,51.1,51.13,74445.0
2023-02-03 15:45:00,51.14,51.15,51.08,51.14,116439.0,51.14,51.15,51.08,51.14,116439.0
2023-02-03 15:50:00,51.13,51.22,51.05,51.16,205294.0,51.13,51.22,51.05,51.16,205294.0
2023-02-03 15:55:00,51.16,51.18,51.1,51.13,311783.0,51.16,51.18,51.1,51.13,311783.0
2023-02-06 09:30:00,50.43,50.64,50.17,50.27,224783.0,50.43,50.64,50.17,50.27,224783.0
2023-02-06 09:35:00,50.32,50.73,50.29,50.66,98920.0,50.32,50.73,50.29,50.66,98920.0
2023-02-06 09:40:00,50.67,50.76,50.61,50.74,88441.0,50.67,50.76,50.61,50.74,88441.0
2023-02-06 09:45:00,50.75,50.93,50.56,50.57,132999.0,50.75,50.93,50.56,50.57,132999.0
2023-02-06 09:50:00,50.54,50.6,50.38,50.44,66529.0,50.54,50.6,50.38,50.44,66529.0
2023-02-06 09:55:00,50.44,50.52,50.31,50.47,72206.0,50.44,50.52,50.31,50.47,72206.0
2023-02-06 10:00:00,50.51,50.73,50.48,50.55,66338.0,50.51,50.73,50.48,50.55,66338.0
2023-02-06 10:05:00,50.54,50.6,50.5,50.5,65325.0,50.54,50.6,50.5,50.5,65325.0
2023-02-06 10:10:00,50.49,50.53,50.42,50.5,59291.0,50.49,50.53,50.42,50.5,59291.0
2023-02-06 10:15:00,50.49,50.53,50.42,50.45,69563.0,50.49,50.53,50.42,50.45,69563.0
2023-02-06 10:20:00,50.44,50.5,50.4,50.45,52324.0,50.44,50.5,50.4,50.45,52324.0
2023-02-06 10:25:00,50.45,50.52,50.44,50.49,31881.0,50.45,50.52,50.44,50.49,31881.0
2023-02-06 10:30:00,50.5,50.57,50.39,50.56,105386.0,50.5,50.57,50.39,50.56,105386.0
2023-02-06 10:35:00,50.56,50.57,50.45,50.48,52589.0,50.56,50.57,50.45,50.48,52589.0
2023-02-06 10:40:00,50.49,50.65,50.46,50.62,40325.0,50.49,50.65,50.46,50.62,40325.0
2023-02-06 10:45:00,50.62,50.74,50.6,50.66,33085.0,50.62,50.74,50.6,50.66,33085.0
2023-02-06 10:50:00,50.67,50.87,50.66,50.86,52808.0,50.67,50.87,50.66,50.86,52808.0
2023-02-06 10:55:00,50.86,50.9,50.78,50.82,38775.0,50.86,50.9,50.78,50.82,38775.0
2023-02-06 11:00:00,50.83,50.96,50.81,50.9,27090.0,50.83,50.96,50.81,50.9,27090.0
2023-02-06 11:05:00,50.9,51.13,50.83,51.04,79929.0,50.9,51.13,50.83,51.04,79929.0
2023-02-06 11:10:00,51.03,51.08,50.96,50.96,21801.0,51.03,51.08,50.96,50.96,21801.0
2023-02-06 11:15:00,50.96,51.07,50.94,51.0,32123.0,50.96,51.07,50.94,51.0,32123.0
2023-02-06 11:20:00,50.98,51.06,50.96,51.05,24184.0,50.98,51.06,50.96,51.05,24184.0
2023-02-06 11:25:00,51.05,51.05,50.97,50.98,35660.0,51.05,51.05,50.97,50.98,35660.0
2023-02-06 11:30:00,50.98,51.04,50.91,50.92,29970.0,50.98,51.04,50.91,50.92,29970.0
2023-02-06 11:35:00,50.91,50.97,50.88,50.9,27175.0,50.91,50.97,50.88,50.9,27175.0
2023-02-06 11:40:00,50.9,50.91,50.84,50.91,24727.0,50.9,50.91,50.84,50.91,24727.0
2023-02-06 11:45:00,50.9,51.01,50.9,50.94,22133.0,50.9,51.01,50.9,50.94,22133.0
2023-02-06 11:50:00,50.94,51.12,50.92,51.11,36340.0,50.94,51.12,50.92,51.11,36340.0
2023-02-06 11:55:00,51.12,51.12,50.94,50.99,40771.0,51.12,51.12,50.94,50.99,40771.0
2023-02-06 12:00:00,50.99,51.03,50.92,50.94,57520.0,50.99,51.03,50.92,50.94,57520.0
2023-02-06 12:05:00,50.95,50.99,50.94,50.98,21350.0,50.95,50.99,50.94,50.98,21350.0
2023-02-06 12:10:00,50.99,50.99,50.9,50.91,21354.0,50.99,50.99,50.9,50.91,21354.0
2023-02-06 12:15:00,50.91,50.91,50.81,50.82,26042.0,50.91,50.91,50.81,50.82,26042.0
2023-02-06 12:20:00,50.82,50.86,50.8,50.84,11807.0,50.82,50.86,50.8,50.84,11807.0
2023-02-06 12:25:00,50.84,50.85,50.8,50.85,15672.0,50.84,50.85,50.8,50.85,15672.0
2023-02-06 12:30:00,50.85,50.96,50.85,50.93,18712.0,50.85,50.96,50.85,50.93,18712.0
2023-02-06 12:35:00,50.93,51.06,50.89,50.97,21038.0,50.93,51.06,50.89,50.97,21038.0
2023-02-06 12:40:00,50.98,50.99,50.9,50.91,16212.0,50.98,50.99,50.9,50.91,16212.0
2023-02-06 12:45:00,50.91,50.98,50.91,50.93,11292.0,50.91,50.98,50.91,50.93,11292.0
2023-02-06 12:50:00,50.91,50.91,50.83,50.84,15522.0,50.91,50.91,50.83,50.84,15522.0
2023-02-06 12:55:00,50.85,50.85,50.79,50.81,21658.0,50.85,50.85,50.79,50.81,21658.0
2023-02-06 13:00:00,50.81,50.82,50.65,50.66,65962.0,50.81,50.82,50.65,50.66,65962.0
2023-02-06 13:05:00,50.66,50.75,50.61,50.75,73068.0,50.66,50.75,50.61,50.75,73068.0
2023-02-06 13:10:00,50.75,50.82,50.68,50.81,54034.0,50.75,50.82,50.68,50.81,54034.0
2023-02-06 13:15:00,50.81,50.83,50.78,50.83,14031.0,50.81,50.83,50.78,50.83,14031.0
2023-02-06 13:20:00,50.82,50.88,50.8,50.81,20368.0,50.82,50.88,50.8,50.81,20368.0
2023-02-06 13:25:00,50.8,50.82,50.71,50.74,13287.0,50.8,50.82,50.71,50.74,13287.0
2023-02-06 13:30:00,50.74,50.81,50.74,50.76,16762.0,50.74,50.81,50.74,50.76,16762.0
2023-02-06 13:35:00,50.76,50.78,50.73,50.77,9991.0,50.76,50.78,50.73,50.77,9991.0
2023-02-06 13:40:00,50.77,50.77,50.65,50.65,12398.0,50.77,50.77,50.65,50.65,12398.0
2023-02-06 13:45:00,50.64,50.65,50.6,50.65,32067.0,50.64,50.65,50.6,50.65,32067.0
2023-02-06 13:50:00,50.66,50.71,50.66,50.71,17345.0,50.66,50.71,50.66,50.71,17345.0
2023-02-06 13:55:00,50.71,50.76,50.7,50.72,23608.0,50.71,50.76,50.7,50.72,23608.0
2023-02-06 14:00:00,50.73,50.78,50.72,50.74,16217.0,50.73,50.78,50.72,50.74,16217.0
2023-02-06 14:05:00,50.73,50.78,50.68,50.73,39295.0,50.73,50.78,50.68,50.73,39295.0
2023-02-06 14:10:00,50.74,50.77,50.71,50.72,21026.0,50.74,50.77,50.71,50.72,21026.0
2023-02-06 14:15:00,50.71,50.76,50.69,50.72,40958.0,50.71,50.76,50.69,50.72,40958.0
2023-02-06 14:20:00,50.71,50.81,50.7,50.77,24673.0,50.71,50.81,50.7,50.77,24673.0
2023-02-06 14:25:00,50.76,50.78,50.71,50.72,11674.0,50.76,50.78,50.71,50.72,11674.0
2023-02-06 14:30:00,50.73,50.75,50.65,50.67,16500.0,50.73,50.75,50.65,50.67,16500.0
2023-02-06 14:35:00,50.67,50.69,50.59,50.62,21808.0,50.67,50.69,50.59,50.62,21808.0
2023-02-06 14:40:00,50.62,50.66,50.56,50.65,26094.0,50.62,50.66,50.56,50.65,26094.0
2023-02-06 14:45:00,50.66,50.66,50.61,50.64,18869.0,50.66,50.66,50.61,50.64,18869.0
2023-02-06 14:50:00,50.64,50.66,50.58,50.66,15152.0,50.64,50.66,50.58,50.66,15152.0
2023-02-06 14:55:00,50.66,50.68,50.6,50.66,16113.0,50.66,50.68,50.6,50.66,16113.0
2023-02-06 15:00:00,50.66,50.66,50.6,50.63,11519.0,50.66,50.66,50.6,50.63,11519.0
2023-02-06 15:05:00,50.62,50.62,50.53,50.6,19700.0,50.62,50.62,50.53,50.6,19700.0
2023-02-06 15:10:00,50.59,50.59,50.47,50.48,24342.0,50.59,50.59,50.47,50.48,24342.0
2023-02-06 15:15:00,50.48,50.69,50.44,50.59,219720.0,50.48,50.69,50.44,50.59,219720.0
2023-02-06 15:20:00,50.59,50.62,50.47,50.47,17698.0,50.59,50.62,50.47,50.47,17698.0
2023-02-06 15:25:00,50.47,50.55,50.42,50.52,75184.0,50.47,50.55,50.42,50.52,75184.0
2023-02-06 15:30:00,50.52,50.56,50.44,50.56,60432.0,50.52,50.56,50.44,50.56,60432.0
2023-02-06 15:35:00,50.57,50.68,50.54,50.67,45106.0,50.57,50.68,50.54,50.67,45106.0
2023-02-06 15:40:00,50.68,50.79,50.68,50.77,44528.0,50.68,50.79,50.68,50.77,44528.0
2023-02-06 15:45:00,50.77,50.8,50.69,50.71,47202.0,50.77,50.8,50.69,50.71,47202.0
2023-02-06 15:50:00,50.71,50.96,50.6,50.91,127035.0,50.71,50.96,50.6,50.91,127035.0
2023-02-06 15:55:00,50.91,50.96,50.88,50.94,207772.0,50.91,50.96,50.88,50.94,207772.0
2023-02-07 09:30:00,50.87,50.94,50.73,50.87,91867.0,50.87,50.94,50.73,50.87,91867.0
2023-02-07 09:35:00,50.9,51.1,50.77,51.09,66150.0,50.9,51.1,50.77,51.09,66150.0
2023-02-07 09:40:00,51.07,51.07,50.86,50.86,60548.0,51.07,51.07,50.86,50.86,60548.0
2023-02-07 09:45:00,50.87,50.9,50.64,50.82,150811.0,50.87,50.9,50.64,50.82,150811.0
2023-02-07 09:50:00,50.79,50.91,50.78,50.91,52170.0,50.79,50.91,50.78,50.91,52170.0
2023-02-07 09:55:00,50.92,50.93,50.81,50.88,39981.0,50.92,50.93,50.81,50.88,39981.0
2023-02-07 10:00:00,50.87,50.89,50.76,50.81,49989.0,50.87,50.89,50.76,50.81,49989.0
2023-02-07 10:05:00,50.82,50.82,50.62,50.65,72371.0,50.82,50.82,50.62,50.65,72371.0
2023-02-07 10:10:00,50.63,50.71,50.52,50.52,53740.0,50.63,50.71,50.52,50.52,53740.0
2023-02-07 10:15:00,50.56,50.6,50.48,50.56,40053.0,50.56,50.6,50.48,50.56,40053.0
2023-02-07 10:20:00,50.56,50.56,50.43,50.44,36695.0,50.56,50.56,50.43,50.44,36695.0
2023-02-07 10:25:00,50.42,50.45,50.3,50.34,43220.0,50.42,50.45,50.3,50.34,43220.0
2023-02-07 10:30:00,50.33,50.42,50.31,50.35,39590.0,50.33,50.42,50.31,50.35,39590.0
2023-02-07 10:35:00,50.34,50.45,50.33,50.43,18986.0,50.34,50.45,50.33,50.43,18986.0
2023-02-07 10:40:00,50.41,50.47,50.39,50.46,13655.0,50.41,50.47,50.39,50.46,13655.0
2023-02-07 10:45:00,50.47,50.5,50.35,50.47,49484.0,50.47,50.5,50.35,50.47,49484.0
2023-02-07 10:50:00,50.5,50.54,50.39,50.41,35242.0,50.5,50.54,50.39,50.41,35242.0
2023-02-07 10:55:00,50.43,50.43,50.26,50.34,22343.0,50.43,50.43,50.26,50.34,22343.0
2023-02-07 11:00:00,50.37,50.37,50.28,50.3,15419.0,50.37,50.37,50.28,50.3,15419.0
2023-02-07 11:05:00,50.31,50.4,50.24,50.39,28622.0,50.31,50.4,50.24,50.39,28622.0
2023-02-07 11:10:00,50.4,50.42,50.31,50.36,24663.0,50.4,50.42,50.31,50.36,24663.0
2023-02-07 11:15:00,50.36,50.4,50.3,50.31,21361.0,50.36,50.4,50.3,50.31,21361.0
2023-02-07 11:20:00,50.3,50.38,50.28,50.33,21077.0,50.3,50.38,50.28,50.33,21077.0
2023-02-07 11:25:00,50.34,50.42,50.33,50.42,29597.0,50.34,50.42,50.33,50.42,29597.0
2023-02-07 11:30:00,50.43,50.48,50.37,50.43,45047.0,50.43,50.48,50.37,50.43,45047.0
2023-02-07 11:35:00,50.42,50.48,50.35,50.41,34275.0,50.42,50.48,50.35,50.41,34275.0
2023-02-07 11:40:00,50.42,50.42,50.3,50.3,11124.0,50.42,50.42,50.3,50.3,11124.0
2023-02-07 11:45:00,50.31,50.39,50.3,50.38,28526.0,50.31,50.39,50.3,50.38,28526.0
2023-02-07 11:50:00,50.39,50.41,50.34,50.34,14928.0,50.39,50.41,50.34,50.34,14928.0
2023-02-07 11:55:00,50.34,50.39,50.33,50.37,25787.0,50.34,50.39,50.33,50.37,25787.0
2023-02-07 12:00:00,50.37,50.41,50.35,50.39,8644.0,50.37,50.41,50.35,50.39,8644.0
2023-02-07 12:05:00,50.37,50.38,50.27,50.27,16878.0,50.37,50.38,50.27,50.27,16878.0
2023-02-07 12:10:00,50.27,50.3,50.21,50.28,23339.0,50.27,50.3,50.21,50.28,23339.0
2023-02-07 12:15:00,50.29,50.31,50.26,50.27,21480.0,50.29,50.31,50.26,50.27,21480.0
2023-02-07 12:20:00,50.27,50.29,50.18,50.19,38065.0,50.27,50.29,50.18,50.19,38065.0
2023-02-07 12:25:00,50.21,50.25,50.05,50.13,47176.0,50.21,50.25,50.05,50.13,47176.0
2023-02-07 12:30:00,50.12,50.14,50.04,50.07,21716.0,50.12,50.14,50.04,50.07,21716.0
2023-02-07 12:35:00,50.07,50.08,50.03,50.05,16857.0,50.07,50.08,50.03,50.05,16857.0
2023-02-07 12:40:00,50.05,50.24,49.98,50.24,73174.0,50.05,50.24,49.98,50.24,73174.0
2023-02-07 12:45:00,50.22,50.51,50.22,50.51,70858.0,50.22,50.51,50.22,50.51,70858.0
2023-02-07 12:50:00,50.53,50.62,50.46,50.57,51408.0,50.53,50.62,50.46,50.57,51408.0
2023-02-07 12:55:00,50.55,50.79,50.53,50.66,59851.0,50.55,50.79,50.53,50.66,59851.0
2023-02-07 13:00:00,50.67,50.76,50.61,50.62,73688.0,50.67,50.76,50.61,50.62,73688.0
2023-02-07 13:05:00,50.65,50.7,50.58,50.61,44120.0,50.65,50.7,50.58,50.61,44120.0
2023-02-07 13:10:00,50.62,50.7,50.48,50.48,54339.0,50.62,50.7,50.48,50.48,54339.0
2023-02-07 13:15:00,50.48,50.5,50.27,50.4,49435.0,50.48,50.5,50.27,50.4,49435.0
2023-02-07 13:20:00,50.41,50.42,50.16,50.22,62654.0,50.41,50.42,50.16,50.22,62654.0
2023-02-07 13:25:00,50.22,50.31,49.92,49.93,61523.0,50.22,50.31,49.92,49.93,61523.0
2023-02-07 13:30:00,49.92,49.93,49.55,49.55,99373.0,49.92,49.93,49.55,49.55,99373.0
2023-02-07 13:35:00,49.54,49.77,49.54,49.76,79790.0,49.54,49.77,49.54,49.76,79790.0
2023-02-07 13:40:00,49.77,49.96,49.73,49.91,77368.0,49.77,49.96,49.73,49.91,77368.0
2023-02-07 13:45:00,49.92,49.97,49.71,49.72,44358.0,49.92,49.97,49.71,49.72,44358.0
2023-02-07 13:50:00,49.73,49.87,49.73,49.85,28710.0,49.73,49.87,49.73,49.85,28710.0
2023-02-07 13:55:00,49.86,49.92,49.81,49.91,23983.0,49.86,49.92,49.81,49.91,23983.0
2023-02-07 14:00:00,49.9,50.05,49.88,50.04,42464.0,49.9,50.05,49.88,50.04,42464.0
2023-02-07 14:05:00,50.04,50.26,50.03,50.18,55418.0,50.04,50.26,50.03,50.18,55418.0
2023-02-07 14:10:00,50.21,50.36,50.18,50.34,54418.0,50.21,50.36,50.18,50.34,54418.0
2023-02-07 14:15:00,50.37,50.43,50.32,50.35,36200.0,50.37,50.43,50.32,50.35,36200.0
2023-02-07 14:20:00,50.36,50.42,50.26,50.41,52254.0,50.36,50.42,50.26,50.41,52254.0
2023-02-07 14:25:00,50.4,50.46,50.37,50.42,36688.0,50.4,50.46,50.37,50.42,36688.0
2023-02-07 14:30:00,50.43,50.54,50.41,50.48,28697.0,50.43,50.54,50.41,50.48,28697.0
2023-02-07 14:35:00,50.48,50.52,50.42,50.43,43882.0,50.48,50.52,50.42,50.43,43882.0
2023-02-07 14:40:00,50.44,50.57,50.41,50.47,30894.0,50.44,50.57,50.41,50.47,30894.0
2023-02-07 14:45:00,50.48,50.59,50.47,50.59,40826.0,50.48,50.59,50.47,50.59,40826.0
2023-02-07 14:50:00,50.58,50.62,50.51,50.57,65260.0,50.58,50.62,50.51,50.57,65260.0
2023-02-07 14:55:00,50.56,50.61,50.55,50.61,23665.0,50.56,50.61,50.55,50.61,23665.0
2023-02-07 15:00:00,50.62,50.75,50.59,50.59,35822.0,50.62,50.75,50.59,50.59,35822.0
2023-02-07 15:05:00,50.58,50.65,50.52,50.53,28456.0,50.58,50.65,50.52,50.53,28456.0
2023-02-07 15:10:00,50.55,50.61,50.54,50.57,16694.0,50.55,50.61,50.54,50.57,16694.0
2023-02-07 15:15:00,50.59,50.65,50.57,50.62,38357.0,50.59,50.65,50.57,50.62,38357.0
2023-02-07 15:20:00,50.63,50.68,50.6,50.63,29429.0,50.63,50.68,50.6,50.63,29429.0
2023-02-07 15:25:00,50.65,50.77,50.61,50.77,62666.0,50.65,50.77,50.61,50.77,62666.0
2023-02-07 15:30:00,50.76,50.79,50.68,50.77,61348.0,50.76,50.79,50.68,50.77,61348.0
2023-02-07 15:35:00,50.77,50.82,50.73,50.82,52806.0,50.77,50.82,50.73,50.82,52806.0
2023-02-07 15:40:00,50.81,50.84,50.75,50.77,53576.0,50.81,50.84,50.75,50.77,53576.0
2023-02-07 15:45:00,50.77,50.9,50.73,50.89,92069.0,50.77,50.9,50.73,50.89,92069.0
2023-02-07 15:50:00,50.9,50.94,50.86,50.91,110787.0,50.9,50.94,50.86,50.91,110787.0
2023-02-07 15:55:00,50.91,50.91,50.75,50.76,216077.0,50.91,50.91,50.75,50.76,216077.0
2023-02-08 09:30:00,50.97,51.3,50.81,51.06,169069.0,50.97,51.3,50.81,51.06,169069.0
2023-02-08 09:35:00,51.08,51.13,50.88,51.09,86224.0,51.08,51.13,50.88,51.09,86224.0
2023-02-08 09:40:00,51.07,51.19,50.99,51.01,54830.0,51.07,51.19,50.99,51.01,54830.0
2023-02-08 09:45:00,51.02,51.08,50.81,50.88,59959.0,51.02,51.08,50.81,50.88,59959.0
2023-02-08 09:50:00,50.87,50.95,50.83,50.88,39720.0,50.87,50.95,50.83,50.88,39720.0
2023-02-08 09:55:00,50.88,51.06,50.78,51.05,41574.0,50.88,51.06,50.78,51.05,41574.0
2023-02-08 10:00:00,51.05,51.14,50.97,51.13,50207.0,51.05,51.14,50.97,51.13,50207.0
2023-02-08 10:05:00,51.13,51.21,51.02,51.1,53180.0,51.13,51.21,51.02,51.1,53180.0
2023-02-08 10:10:00,51.1,51.11,50.9,50.93,45383.0,51.1,51.11,50.9,50.93,45383.0
2023-02-08 10:15:00,50.92,50.92,50.82,50.88,46009.0,50.92,50.92,50.82,50.88,46009.0
2023-02-08 10:20:00,50.89,50.89,50.75,50.81,54657.0,50.89,50.89,50.75,50.81,54657.0
2023-02-08 10:25:00,50.81,50.84,50.63,50.77,46965.0,50.81,50.84,50.63,50.77,46965.0
2023-02-08 10:30:00,50.76,50.76,50.55,50.66,42471.0,50.76,50.76,50.55,50.66,42471.0
2023-02-08 10:35:00,50.67,50.75,50.61,50.72,45610.0,50.67,50.75,50.61,50.72,45610.0
2023-02-08 10:40:00,50.71,50.76,50.63,50.66,143366.0,50.71,50.76,50.63,50.66,143366.0
2023-02-08 10:45:00,50.66,50.66,50.58,50.58,42178.0,50.66,50.66,50.58,50.58,42178.0
2023-02-08 10:50:00,50.58,50.59,50.35,50.36,56147.0,50.58,50.59,50.35,50.36,56147.0
2023-02-08 10:55:00,50.37,50.41,50.3,50.34,64065.0,50.37,50.41,50.3,50.34,64065.0
2023-02-08 11:00:00,50.33,50.48,50.27,50.45,128050.0,50.33,50.48,50.27,50.45,128050.0
2023-02-08 11:05:00,50.44,50.44,50.22,50.23,36189.0,50.44,50.44,50.22,50.23,36189.0
2023-02-08 11:10:00,50.23,50.33,50.21,50.31,41803.0,50.23,50.33,50.21,50.31,41803.0
2023-02-08 11:15:00,50.31,50.31,50.17,50.2,57357.0,50.31,50.31,50.17,50.2,57357.0
2023-02-08 11:20:00,50.2,50.23,50.11,50.15,39753.0,50.2,50.23,50.11,50.15,39753.0
2023-02-08 11:25:00,50.14,50.15,50.02,50.07,58114.0,50.14,50.15,50.02,50.07,58114.0
2023-02-08 11:30:00,50.07,50.08,49.83,49.86,69483.0,50.07,50.08,49.83,49.86,69483.0
2023-02-08 11:35:00,49.86,49.98,49.86,49.86,63261.0,49.86,49.98,49.86,49.86,63261.0
2023-02-08 11:40:00,49.85,49.87,49.73,49.75,41411.0,49.85,49.87,49.73,49.75,41411.0
2023-02-08 11:45:00,49.75,49.81,49.69,49.73,38773.0,49.75,49.81,49.69,49.73,38773.0
2023-02-08 11:50:00,49.73,49.8,49.61,49.72,51797.0,49.73,49.8,49.61,49.72,51797.0
2023-02-08 11:55:00,49.72,49.81,49.71,49.76,56710.0,49.72,49.81,49.71,49.76,56710.0
2023-02-08 12:00:00,49.75,49.77,49.58,49.59,39487.0,49.75,49.77,49.58,49.59,39487.0
2023-02-08 12:05:00,49.58,49.59,49.47,49.52,74172.0,49.58,49.59,49.47,49.52,74172.0
2023-02-08 12:10:00,49.53,49.62,49.43,49.46,69963.0,49.53,49.62,49.43,49.46,69963.0
2023-02-08 12:15:00,49.45,49.57,49.42,49.54,49904.0,49.45,49.57,49.42,49.54,49904.0
2023-02-08 12:20:00,49.53,49.63,49.51,49.61,52634.0,49.53,49.63,49.51,49.61,52634.0
2023-02-08 12:25:00,49.61,49.62,49.51,49.54,28993.0,49.61,49.62,49.51,49.54,28993.0
2023-02-08 12:30:00,49.55,49.63,49.46,49.46,60555.0,49.55,49.63,49.46,49.46,60555.0
2023-02-08 12:35:00,49.47,49.68,49.38,49.62,101016.0,49.47,49.68,49.38,49.62,101016.0
2023-02-08 12:40:00,49.62,49.65,49.52,49.54,49617.0,49.62,49.65,49.52,49.54,49617.0
2023-02-08 12:45:00,49.55,49.75,49.54,49.75,72007.0,49.55,49.75,49.54,49.75,72007.0
2023-02-08 12:50:00,49.75,49.77,49.67,49.75,47242.0,49.75,49.77,49.67,49.75,47242.0
2023-02-08 12:55:00,49.75,49.76,49.71,49.74,19394.0,49.75,49.76,49.71,49.74,19394.0
2023-02-08 13:00:00,49.75,49.82,49.7,49.78,41209.0,49.75,49.82,49.7,49.78,41209.0
2023-02-08 13:05:00,49.79,49.9,49.76,49.85,87619.0,49.79,49.9,49.76,49.85,87619.0
2023-02-08 13:10:00,49.87,49.96,49.87,49.94,33566.0,49.87,49.96,49.87,49.94,33566.0
2023-02-08 13:15:00,49.93,50.0,49.92,49.94,40983.0,49.93,50.0,49.92,49.94,40983.0
2023-02-08 13:20:00,49.94,49.96,49.86,49.96,36542.0,49.94,49.96,49.86,49.96,36542.0
2023-02-08 13:25:00,49.96,49.96,49.83,49.89,36780.0,49.96,49.96,49.83,49.89,36780.0
2023-02-08 13:30:00,49.89,49.95,49.86,49.94,69174.0,49.89,49.95,49.86,49.94,69174.0
2023-02-08 13:35:00,49.94,50.15,49.94,50.1,221441.0,49.94,50.15,49.94,50.1,221441.0
2023-02-08 13:40:00,50.09,50.21,50.08,50.12,74657.0,50.09,50.21,50.08,50.12,74657.0
2023-02-08 13:45:00,50.13,50.25,50.1,50.19,62618.0,50.13,50.25,50.1,50.19,62618.0
2023-02-08 13:50:00,50.2,50.28,50.15,50.23,65223.0,50.2,50.28,50.15,50.23,65223.0
2023-02-08 13:55:00,50.24,50.35,50.23,50.3,71549.0,50.24,50.35,50.23,50.3,71549.0
2023-02-08 14:00:00,50.31,50.32,50.17,50.23,43768.0,50.31,50.32,50.17,50.23,43768.0
2023-02-08 14:05:00,50.23,50.41,50.16,50.41,92709.0,50.23,50.41,50.16,50.41,92709.0
2023-02-08 14:10:00,50.41,50.57,50.39,50.54,142714.0,50.41,50.57,50.39,50.54,142714.0
2023-02-08 14:15:00,50.54,50.75,50.52,50.75,110797.0,50.54,50.75,50.52,50.75,110797.0
2023-02-08 14:20:00,50.74,50.81,50.71,50.78,88952.0,50.74,50.81,50.71,50.78,88952.0
2023-02-08 14:25:00,50.77,50.82,50.66,50.73,172576.0,50.77,50.82,50.66,50.73,172576.0
2023-02-08 14:30:00,50.72,50.83,50.72,50.77,187154.0,50.72,50.83,50.72,50.77,187154.0
2023-02-08 14:35:00,50.78,50.9,50.76,50.89,82279.0,50.78,50.9,50.76,50.89,82279.0
2023-02-08 14:40:00,50.89,50.91,50.7,50.76,38833.0,50.89,50.91,50.7,50.76,38833.0
2023-02-08 14:45:00,50.76,50.76,50.48,50.5,53228.0,50.76,50.76,50.48,50.5,53228.0
2023-02-08 14:50:00,50.5,50.51,50.46,50.48,34055.0,50.5,50.51,50.46,50.48,34055.0
2023-02-08 14:55:00,50.48,50.54,50.44,50.53,21807.0,50.48,50.54,50.44,50.53,21807.0
2023-02-08 15:00:00,50.53,50.55,50.46,50.46,33473.0,50.53,50.55,50.46,50.46,33473.0
2023-02-08 15:05:00,50.48,50.51,50.33,50.34,67831.0,50.48,50.51,50.33,50.34,67831.0
2023-02-08 15:10:00,50.33,50.42,50.27,50.41,81771.0,50.33,50.42,50.27,50.41,81771.0
2023-02-08 15:15:00,50.41,50.64,50.41,50.56,105059.0,50.41,50.64,50.41,50.56,105059.0
2023-02-08 15:20:00,50.56,50.71,50.56,50.71,41208.0,50.56,50.71,50.56,50.71,41208.0
2023-02-08 15:25:00,50.72,50.72,50.61,50.62,24015.0,50.72,50.72,50.61,50.62,24015.0
2023-02-08 15:30:00,50.62,50.76,50.62,50.72,59263.0,50.62,50.76,50.62,50.72,59263.0
2023-02-08 15:35:00,50.72,50.88,50.71,50.87,64388.0,50.72,50.88,50.71,50.87,64388.0
2023-02-08 15:40:00,50.87,50.96,50.85,50.94,96866.0,50.87,50.96,50.85,50.94,96866.0
2023-02-08 15:45:00,50.94,50.95,50.83,50.85,95128.0,50.94,50.95,50.83,50.85,95128.0
2023-02-08 15:50:00,50.85,50.96,50.81,50.84,216548.0,50.85,50.96,50.81,50.84,216548.0
2023-02-08 15:55:00,50.84,50.84,50.7,50.77,416719.0,50.84,50.84,50.7,50.77,416719.0
2023-02-09 09:30:00,50.98,51.29,50.92,51.23,151772.0,50.98,51.29,50.92,51.23,151772.0
2023-02-09 09:35:00,51.21,51.22,51.02,51.14,74048.0,51.21,51.22,51.02,51.14,74048.0
2023-02-09 09:40:00,51.14,51.2,51.0,51.02,63946.0,51.14,51.2,51.0,51.02,63946.0
2023-02-09 09:45:00,51.03,51.13,50.91,50.99,72304.0,51.03,51.13,50.91,50.99,72304.0
2023-02-09 09:50:00,50.99,50.99,50.67,50.69,85575.0,50.99,50.99,50.67,50.69,85575.0
2023-02-09 09:55:00,50.69,50.73,50.42,50.45,91465.0,50.69,50.73,50.42,50.45,91465.0
2023-02-09 10:00:00,50.45,50.67,50.43,50.49,35450.0,50.45,50.67,50.43,50.49,35450.0
2023-02-09 10:05:00,50.48,50.66,50.43,50.61,50593.0,50.48,50.66,50.43,50.61,50593.0
2023-02-09 10:10:00,50.61,50.82,50.6,50.82,52424.0,50.61,50.82,50.6,50.82,52424.0
2023-02-09 10:15:00,50.82,50.87,50.75,50.78,67634.0,50.82,50.87,50.75,50.78,67634.0
2023-02-09 10:20:00,50.8,50.81,50.71,50.77,50790.0,50.8,50.81,50.71,50.77,50790.0
2023-02-09 10:25:00,50.75,50.8,50.67,50.74,44916.0,50.75,50.8,50.67,50.74,44916.0
2023-02-09 10:30:00,50.74,50.79,50.61,50.62,45648.0,50.74,50.79,50.61,50.62,45648.0
2023-02-09 10:35:00,50.63,50.87,50.61,50.85,55603.0,50.63,50.87,50.61,50.85,55603.0
2023-02-09 10:40:00,50.84,50.86,50.76,50.79,37564.0,50.84,50.86,50.76,50.79,37564.0
2023-02-09 10:45:00,50.79,50.84,50.75,50.84,28694.0,50.79,50.84,50.75,50.84,28694.0
2023-02-09 10:50:00,50.84,50.93,50.83,50.86,36557.0,50.84,50.93,50.83,50.86,36557.0
2023-02-09 10:55:00,50.86,50.96,50.84,50.91,46794.0,50.86,50.96,50.84,50.91,46794.0
2023-02-09 11:00:00,50.91,50.91,50.68,50.77,72756.0,50.91,50.91,50.68,50.77,72756.0
2023-02-09 11:05:00,50.77,50.82,50.69,50.82,37747.0,50.77,50.82,50.69,50.82,37747.0
2023-02-09 11:10:00,50.82,50.82,50.67,50.77,56949.0,50.82,50.82,50.67,50.77,56949.0
2023-02-09 11:15:00,50.77,50.83,50.73,50.79,56384.0,50.77,50.83,50.73,50.79,56384.0
2023-02-09 11:20:00,50.81,50.87,50.69,50.71,25813.0,50.81,50.87,50.69,50.71,25813.0
2023-02-09 11:25:00,50.71,50.76,50.69,50.76,50358.0,50.71,50.76,50.69,50.76,50358.0
2023-02-09 11:30:00,50.75,50.81,50.71,50.79,50714.0,50.75,50.81,50.71,50.79,50714.0
2023-02-09 11:35:00,50.79,50.79,50.69,50.78,28269.0,50.79,50.79,50.69,50.78,28269.0
2023-02-09 11:40:00,50.77,50.79,50.72,50.78,10157.0,50.77,50.79,50.72,50.78,10157.0
2023-02-09 11:45:00,50.77,50.78,50.68,50.73,55171.0,50.77,50.78,50.68,50.73,55171.0
2023-02-09 11:50:00,50.73,50.74,50.59,50.59,75428.0,50.73,50.74,50.59,50.59,75428.0
2023-02-09 11:55:00,50.58,50.61,50.38,50.39,58572.0,50.58,50.61,50.38,50.39,58572.0
2023-02-09 12:00:00,50.38,50.48,50.37,50.41,45065.0,50.38,50.48,50.37,50.41,45065.0
2023-02-09 12:05:00,50.4,50.46,50.36,50.45,21846.0,50.4,50.46,50.36,50.45,21846.0
2023-02-09 12:10:00,50.45,50.47,50.39,50.44,49700.0,50.45,50.47,50.39,50.44,49700.0
2023-02-09 12:15:00,50.43,50.44,50.32,50.42,39571.0,50.43,50.44,50.32,50.42,39571.0
2023-02-09 12:20:00,50.42,50.48,50.38,50.47,50645.0,50.42,50.48,50.38,50.47,50645.0
2023-02-09 12:25:00,50.47,50.5,50.43,50.49,24415.0,50.47,50.5,50.43,50.49,24415.0
2023-02-09 12:30:00,50.49,50.49,50.37,50.42,28403.0,50.49,50.49,50.37,50.42,28403.0
2023-02-09 12:35:00,50.45,50.46,50.28,50.28,59500.0,50.45,50.46,50.28,50.28,59500.0
2023-02-09 12:40:00,50.28,50.29,50.21,50.27,39997.0,50.28,50.29,50.21,50.27,39997.0
2023-02-09 12:45:00,50.26,50.28,50.08,50.08,68455.0,50.26,50.28,50.08,50.08,68455.0
2023-02-09 12:50:00,50.07,50.09,50.02,50.05,20710.0,50.07,50.09,50.02,50.05,20710.0
2023-02-09 12:55:00,50.05,50.11,50.04,50.09,23817.0,50.05,50.11,50.04,50.09,23817.0
2023-02-09 13:00:00,50.09,50.2,50.09,50.16,30350.0,50.09,50.2,50.09,50.16,30350.0
2023-02-09 13:05:00,50.15,50.18,50.09,50.13,10457.0,50.15,50.18,50.09,50.13,10457.0
2023-02-09 13:10:00,50.13,50.15,50.07,50.12,13560.0,50.13,50.15,50.07,50.12,13560.0
2023-02-09 13:15:00,50.12,50.14,50.06,50.08,18080.0,50.12,50.14,50.06,50.08,18080.0
2023-02-09 13:20:00,50.08,50.12,50.05,50.08,14633.0,50.08,50.12,50.05,50.08,14633.0
2023-02-09 13:25:00,50.09,50.2,50.08,50.16,24713.0,50.09,50.2,50.08,50.16,24713.0
2023-02-09 13:30:00,50.16,50.32,50.12,50.31,16575.0,50.16,50.32,50.12,50.31,16575.0
2023-02-09 13:35:00,50.31,50.31,50.26,50.3,14873.0,50.31,50.31,50.26,50.3,14873.0
2023-02-09 13:40:00,50.3,50.3,50.24,50.28,28825.0,50.3,50.3,50.24,50.28,28825.0
2023-02-09 13:45:00,50.28,50.42,50.25,50.42,34708.0,50.28,50.42,50.25,50.42,34708.0
2023-02-09 13:50:00,50.41,50.54,50.41,50.52,82898.0,50.41,50.54,50.41,50.52,82898.0
2023-02-09 13:55:00,50.52,50.53,50.39,50.45,167745.0,50.52,50.53,50.39,50.45,167745.0
2023-02-09 14:00:00,50.45,50.59,50.36,50.36,42093.0,50.45,50.59,50.36,50.36,42093.0
2023-02-09 14:05:00,50.36,50.4,50.32,50.4,24748.0,50.36,50.4,50.32,50.4,24748.0
2023-02-09 14:10:00,50.4,50.41,50.32,50.34,15152.0,50.4,50.41,50.32,50.34,15152.0
2023-02-09 14:15:00,50.33,50.34,50.26,50.28,30389.0,50.33,50.34,50.26,50.28,30389.0
2023-02-09 14:20:00,50.28,50.31,50.22,50.22,18699.0,50.28,50.31,50.22,50.22,18699.0
2023-02-09 14:25:00,50.23,50.28,50.22,50.23,15932.0,50.23,50.28,50.22,50.23,15932.0
2023-02-09 14:30:00,50.22,50.27,50.17,50.19,26685.0,50.22,50.27,50.17,50.19,26685.0
2023-02-09 14:35:00,50.18,50.19,50.03,50.03,60544.0,50.18,50.19,50.03,50.03,60544.0
2023-02-09 14:40:00,50.03,50.04,49.96,50.0,31337.0,50.03,50.04,49.96,50.0,31337.0
2023-02-09 14:45:00,49.99,50.03,49.93,50.0,27158.0,49.99,50.03,49.93,50.0,27158.0
2023-02-09 14:50:00,50.01,50.02,49.94,49.94,19183.0,50.01,50.02,49.94,49.94,19183.0
2023-02-09 14:55:00,49.95,50.0,49.92,49.96,21024.0,49.95,50.0,49.92,49.96,21024.0
2023-02-09 15:00:00,49.96,49.96,49.77,49.78,43675.0,49.96,49.96,49.77,49.78,43675.0
2023-02-09 15:05:00,49.78,49.88,49.74,49.88,44985.0,49.78,49.88,49.74,49.88,44985.0
2023-02-09 15:10:00,49.89,49.89,49.8,49.82,19333.0,49.89,49.89,49.8,49.82,19333.0
2023-02-09 15:15:00,49.83,49.88,49.79,49.84,35446.0,49.83,49.88,49.79,49.84,35446.0
2023-02-09 15:20:00,49.84,49.86,49.74,49.75,22833.0,49.84,49.86,49.74,49.75,22833.0
2023-02-09 15:25:00,49.75,49.76,49.66,49.7,32906.0,49.75,49.76,49.66,49.7,32906.0
2023-02-09 15:30:00,49.69,49.7,49.61,49.63,45725.0,49.69,49.7,49.61,49.63,45725.0
2023-02-09 15:35:00,49.63,49.84,49.62,49.83,59407.0,49.63,49.84,49.62,49.83,59407.0
2023-02-09 15:40:00,49.83,49.89,49.78,49.88,61933.0,49.83,49.89,49.78,49.88,61933.0
2023-02-09 15:45:00,49.88,49.93,49.8,49.82,78462.0,49.88,49.93,49.8,49.82,78462.0
2023-02-09 15:50:00,49.82,49.93,49.81,49.89,129890.0,49.82,49.93,49.81,49.89,129890.0
2023-02-09 15:55:00,49.9,49.9,49.77,49.83,299010.0,49.9,49.9,49.77,49.83,299010.0
2023-02-10 09:30:00,49.15,49.2,48.99,49.0,157902.0,49.15,49.2,48.99,49.0,157902.0
2023-02-10 09:35:00,49.04,49.04,48.68,48.75,150243.0,49.04,49.04,48.68,48.75,150243.0
2023-02-10 09:40:00,48.73,48.79,48.55,48.73,112673.0,48.73,48.79,48.55,48.73,112673.0
2023-02-10 09:45:00,48.73,48.9,48.55,48.69,118443.0,48.73,48.9,48.55,48.69,118443.0
2023-02-10 09:50:00,48.69,48.84,48.59,48.76,130040.0,48.69,48.84,48.59,48.76,130040.0
2023-02-10 09:55:00,48.75,48.91,48.68,48.91,78157.0,48.75,48.91,48.68,48.91,78157.0
2023-02-10 10:00:00,48.89,48.9,48.56,48.63,76976.0,48.89,48.9,48.56,48.63,76976.0
2023-02-10 10:05:00,48.62,48.64,48.4,48.47,83441.0,48.62,48.64,48.4,48.47,83441.0
2023-02-10 10:10:00,48.48,48.88,48.46,48.85,120327.0,48.48,48.88,48.46,48.85,120327.0
2023-02-10 10:15:00,48.84,48.84,48.64,48.69,34355.0,48.84,48.84,48.64,48.69,34355.0
2023-02-10 10:20:00,48.69,48.89,48.68,48.86,96706.0,48.69,48.89,48.68,48.86,96706.0
2023-02-10 10:25:00,48.86,48.95,48.76,48.88,154967.0,48.86,48.95,48.76,48.88,154967.0
2023-02-10 10:30:00,48.88,49.08,48.78,49.08,82691.0,48.88,49.08,48.78,49.08,82691.0
2023-02-10 10:35:00,49.09,49.2,49.01,49.1,66631.0,49.09,49.2,49.01,49.1,66631.0
2023-02-10 10:40:00,49.09,49.09,48.87,48.87,46005.0,49.09,49.09,48.87,48.87,46005.0
2023-02-10 10:45:00,48.86,48.91,48.81,48.88,43507.0,48.86,48.91,48.81,48.88,43507.0
2023-02-10 10:50:00,48.87,48.88,48.74,48.82,43773.0,48.87,48.88,48.74,48.82,43773.0
2023-02-10 10:55:00,48.83,48.86,48.73,48.84,33853.0,48.83,48.86,48.73,48.84,33853.0
2023-02-10 11:00:00,48.84,48.87,48.78,48.84,29070.0,48.84,48.87,48.78,48.84,29070.0
2023-02-10 11:05:00,48.83,49.0,48.79,49.0,51394.0,48.83,49.0,48.79,49.0,51394.0
2023-02-10 11:10:00,49.01,49.07,48.85,48.91,37231.0,49.01,49.07,48.85,48.91,37231.0
2023-02-10 11:15:00,48.93,49.13,48.93,49.09,62555.0,48.93,49.13,48.93,49.09,62555.0
2023-02-10 11:20:00,49.09,49.15,49.06,49.09,29857.0,49.09,49.15,49.06,49.09,29857.0
2023-02-10 11:25:00,49.06,49.19,49.05,49.18,56182.0,49.06,49.19,49.05,49.18,56182.0
2023-02-10 11:30:00,49.18,49.29,49.15,49.29,135931.0,49.18,49.29,49.15,49.29,135931.0
2023-02-10 11:35:00,49.28,49.35,49.19,49.21,44286.0,49.28,49.35,49.19,49.21,44286.0
2023-02-10 11:40:00,49.19,49.23,49.15,49.23,81467.0,49.19,49.23,49.15,49.23,81467.0
2023-02-10 11:45:00,49.21,49.23,49.05,49.08,74910.0,49.21,49.23,49.05,49.08,74910.0
2023-02-10 11:50:00,49.07,49.12,49.01,49.06,35826.0,49.07,49.12,49.01,49.06,35826.0
2023-02-10 11:55:00,49.06,49.1,49.03,49.07,40825.0,49.06,49.1,49.03,49.07,40825.0
2023-02-10 12:00:00,49.06,49.07,48.88,48.89,31387.0,49.06,49.07,48.88,48.89,31387.0
2023-02-10 12:05:00,48.88,48.93,48.76,48.77,26017.0,48.88,48.93,48.76,48.77,26017.0
2023-02-10 12:10:00,48.77,48.78,48.6,48.65,37876.0,48.77,48.78,48.6,48.65,37876.0
2023-02-10 12:15:00,48.64,48.67,48.59,48.62,20197.0,48.64,48.67,48.59,48.62,20197.0
2023-02-10 12:20:00,48.61,48.82,48.6,48.79,26999.0,48.61,48.82,48.6,48.79,26999.0
2023-02-10 12:25:00,48.79,48.84,48.76,48.81,22710.0,48.79,48.84,48.76,48.81,22710.0
2023-02-10 12:30:00,48.81,48.9,48.77,48.79,26084.0,48.81,48.9,48.77,48.79,26084.0
2023-02-10 12:35:00,48.78,48.86,48.78,48.86,32575.0,48.78,48.86,48.78,48.86,32575.0
2023-02-10 12:40:00,48.86,48.92,48.79,48.83,48969.0,48.86,48.92,48.79,48.83,48969.0
2023-02-10 12:45:00,48.85,48.98,48.85,48.88,104263.0,48.85,48.98,48.85,48.88,104263.0
2023-02-10 12:50:00,48.89,48.95,48.87,48.93,14718.0,48.89,48.95,48.87,48.93,14718.0
2023-02-10 12:55:00,48.93,49.02,48.91,49.01,19650.0,48.93,49.02,48.91,49.01,19650.0
2023-02-10 13:00:00,49.01,49.04,48.97,48.99,29891.0,49.01,49.04,48.97,48.99,29891.0
2023-02-10 13:05:00,49.0,49.0,48.91,48.94,46056.0,49.0,49.0,48.91,48.94,46056.0
2023-02-10 13:10:00,48.93,48.98,48.92,48.93,14645.0,48.93,48.98,48.92,48.93,14645.0
2023-02-10 13:15:00,48.93,49.11,48.92,49.1,37275.0,48.93,49.11,48.92,49.1,37275.0
2023-02-10 13:20:00,49.1,49.17,49.1,49.1,25110.0,49.1,49.17,49.1,49.1,25110.0
2023-02-10 13:25:00,49.09,49.14,49.09,49.11,33211.0,49.09,49.14,49.09,49.11,33211.0
2023-02-10 13:30:00,49.11,49.11,49.07,49.07,17124.0,49.11,49.11,49.07,49.07,17124.0
2023-02-10 13:35:00,49.08,49.18,49.07,49.18,36364.0,49.08,49.18,49.07,49.18,36364.0
2023-02-10 13:40:00,49.18,49.18,49.02,49.09,75923.0,49.18,49.18,49.02,49.09,75923.0
2023-02-10 13:45:00,49.09,49.12,49.07,49.11,16322.0,49.09,49.12,49.07,49.11,16322.0
2023-02-10 13:50:00,49.1,49.11,49.06,49.09,19693.0,49.1,49.11,49.06,49.09,19693.0
2023-02-10 13:55:00,49.09,49.1,49.05,49.06,23475.0,49.09,49.1,49.05,49.06,23475.0
2023-02-10 14:00:00,49.05,49.08,48.95,48.99,33815.0,49.05,49.08,48.95,48.99,33815.0
2023-02-10 14:05:00,48.99,49.01,48.86,48.88,37860.0,48.99,49.01,48.86,48.88,37860.0
2023-02-10 14:10:00,48.87,48.88,48.81,48.88,20690.0,48.87,48.88,48.81,48.88,20690.0
2023-02-10 14:15:00,48.89,48.92,48.85,48.89,22912.0,48.89,48.92,48.85,48.89,22912.0
2023-02-10 14:20:00,48.9,48.94,48.85,48.85,20108.0,48.9,48.94,48.85,48.85,20108.0
2023-02-10 14:25:00,48.86,48.87,48.81,48.84,18862.0,48.86,48.87,48.81,48.84,18862.0
2023-02-10 14:30:00,48.84,48.98,48.8,48.97,35759.0,48.84,48.98,48.8,48.97,35759.0
2023-02-10 14:35:00,48.97,49.01,48.96,48.97,24812.0,48.97,49.01,48.96,48.97,24812.0
2023-02-10 14:40:00,48.97,48.98,48.89,48.92,33557.0,48.97,48.98,48.89,48.92,33557.0
2023-02-10 14:45:00,48.93,48.93,48.85,48.87,15961.0,48.93,48.93,48.85,48.87,15961.0
2023-02-10 14:50:00,48.87,48.88,48.81,48.84,36568.0,48.87,48.88,48.81,48.84,36568.0
2023-02-10 14:55:00,48.83,48.88,48.81,48.88,24906.0,48.83,48.88,48.81,48.88,24906.0
2023-02-10 15:00:00,48.89,48.98,48.88,48.89,24772.0,48.89,48.98,48.88,48.89,24772.0
2023-02-10 15:05:00,48.89,48.96,48.89,48.95,16603.0,48.89,48.96,48.89,48.95,16603.0
2023-02-10 15:10:00,48.95,48.97,48.93,48.94,28964.0,48.95,48.97,48.93,48.94,28964.0
2023-02-10 15:15:00,48.94,48.94,48.8,48.82,30518.0,48.94,48.94,48.8,48.82,30518.0
2023-02-10 15:20:00,48.8,48.81,48.75,48.76,27504.0,48.8,48.81,48.75,48.76,27504.0
2023-02-10 15:25:00,48.76,48.79,48.71,48.75,33599.0,48.76,48.79,48.71,48.75,33599.0
2023-02-10 15:30:00,48.75,48.8,48.68,48.71,69615.0,48.75,48.8,48.68,48.71,69615.0
2023-02-10 15:35:00,48.7,48.7,48.6,48.7,95036.0,48.7,48.7,48.6,48.7,95036.0
2023-02-10 15:40:00,48.7,48.8,48.65,48.77,81019.0,48.7,48.8,48.65,48.77,81019.0
2023-02-10 15:45:00,48.77,48.84,48.76,48.8,78029.0,48.77,48.84,48.76,48.8,78029.0
2023-02-10 15:50:00,48.8,48.9,48.74,48.86,231473.0,48.8,48.9,48.74,48.86,231473.0
2023-02-10 15:55:00,48.86,48.89,48.8,48.87,285206.0,48.86,48.89,48.8,48.87,285206.0
2023-02-13 09:30:00,48.88,48.89,48.71,48.78,83954.0,48.88,48.89,48.71,48.78,83954.0
2023-02-13 09:35:00,48.79,48.8,48.62,48.75,39669.0,48.79,48.8,48.62,48.75,39669.0
2023-02-13 09:40:00,48.75,48.87,48.69,48.83,77709.0,48.75,48.87,48.69,48.83,77709.0
2023-02-13 09:45:00,48.85,49.07,48.83,49.07,111684.0,48.85,49.07,48.83,49.07,111684.0
2023-02-13 09:50:00,49.06,49.08,48.91,48.96,43845.0,49.06,49.08,48.91,48.96,43845.0
2023-02-13 09:55:00,48.98,49.08,48.98,49.06,30275.0,48.98,49.08,48.98,49.06,30275.0
2023-02-13 10:00:00,49.06,49.08,48.97,49.03,41947.0,49.06,49.08,48.97,49.03,41947.0
2023-02-13 10:05:00,49.05,49.08,48.91,49.0,55889.0,49.05,49.08,48.91,49.0,55889.0
2023-02-13 10:10:00,48.99,49.06,48.94,49.03,30923.0,48.99,49.06,48.94,49.03,30923.0
2023-02-13 10:15:00,49.03,49.05,48.93,48.94,25820.0,49.03,49.05,48.93,48.94,25820.0
2023-02-13 10:20:00,48.94,49.05,48.94,49.02,27698.0,48.94,49.05,48.94,49.02,27698.0
2023-02-13 10:25:00,49.02,49.11,49.02,49.09,45093.0,49.02,49.11,49.02,49.09,45093.0
2023-02-13 10:30:00,49.09,49.11,48.97,49.01,25639.0,49.09,49.11,48.97,49.01,25639.0
2023-02-13 10:35:00,49.0,49.03,48.91,48.92,45369.0,49.0,49.03,48.91,48.92,45369.0
2023-02-13 10:40:00,48.92,49.01,48.9,49.0,18971.0,48.92,49.01,48.9,49.0,18971.0
2023-02-13 10:45:00,48.99,49.12,48.97,49.09,32040.0,48.99,49.12,48.97,49.09,32040.0
2023-02-13 10:50:00,49.09,49.14,49.05,49.08,24862.0,49.09,49.14,49.05,49.08,24862.0
2023-02-13 10:55:00,49.07,49.1,49.03,49.03,15651.0,49.07,49.1,49.03,49.03,15651.0
2023-02-13 11:00:00,49.04,49.13,49.04,49.13,27512.0,49.04,49.13,49.04,49.13,27512.0
2023-02-13 11:05:00,49.13,49.16,49.06,49.07,68009.0,49.13,49.16,49.06,49.07,68009.0
2023-02-13 11:10:00,49.07,49.09,49.0,49.09,77894.0,49.07,49.09,49.0,49.09,77894.0
2023-02-13 11:15:00,49.09,49.1,48.95,49.04,65878.0,49.09,49.1,48.95,49.04,65878.0
2023-02-13 11:20:00,49.04,49.06,48.9,48.94,24948.0,49.04,49.06,48.9,48.94,24948.0
2023-02-13 11:25:00,48.94,49.0,48.92,48.98,31063.0,48.94,49.0,48.92,48.98,31063.0
2023-02-13 11:30:00,48.99,48.99,48.89,48.97,31311.0,48.99,48.99,48.89,48.97,31311.0
2023-02-13 11:35:00,48.98,49.0,48.89,48.93,55370.0,48.98,49.0,48.89,48.93,55370.0
2023-02-13 11:40:00,48.94,49.01,48.92,49.0,53607.0,48.94,49.01,48.92,49.0,53607.0
2023-02-13 11:45:00,49.0,49.04,48.96,49.0,30564.0,49.0,49.04,48.96,49.0,30564.0
2023-02-13 11:50:00,48.99,49.0,48.9,48.94,76582.0,48.99,49.0,48.9,48.94,76582.0
2023-02-13 11:55:00,48.96,48.96,48.89,48.9,84570.0,48.96,48.96,48.89,48.9,84570.0
2023-02-13 12:00:00,48.91,49.08,48.9,49.07,35735.0,48.91,49.08,48.9,49.07,35735.0
2023-02-13 12:05:00,49.06,49.12,49.04,49.1,24442.0,49.06,49.12,49.04,49.1,24442.0
2023-02-13 12:10:00,49.09,49.12,49.06,49.08,12081.0,49.09,49.12,49.06,49.08,12081.0
2023-02-13 12:15:00,49.06,49.12,49.04,49.12,20832.0,49.06,49.12,49.04,49.12,20832.0
2023-02-13 12:20:00,49.12,49.2,49.08,49.18,46065.0,49.12,49.2,49.08,49.18,46065.0
2023-02-13 12:25:00,49.19,49.19,49.05,49.06,16142.0,49.19,49.19,49.05,49.06,16142.0
2023-02-13 12:30:00,49.06,49.08,48.93,48.95,39348.0,49.06,49.08,48.93,48.95,39348.0
2023-02-13 12:35:00,48.96,48.97,48.89,48.93,51683.0,48.96,48.97,48.89,48.93,51683.0
2023-02-13 12:40:00,48.93,48.96,48.92,48.92,23277.0,48.93,48.96,48.92,48.92,23277.0
2023-02-13 12:45:00,48.93,49.04,48.92,48.98,25122.0,48.93,49.04,48.92,48.98,25122.0
2023-02-13 12:50:00,48.98,49.02,48.96,49.01,17940.0,48.98,49.02,48.96,49.01,17940.0
2023-02-13 12:55:00,49.0,49.0,48.92,48.92,9383.0,49.0,49.0,48.92,48.92,9383.0
2023-02-13 13:00:00,48.93,48.98,48.91,48.95,16479.0,48.93,48.98,48.91,48.95,16479.0
2023-02-13 13:05:00,48.95,49.02,48.89,49.02,41642.0,48.95,49.02,48.89,49.02,41642.0
2023-02-13 13:10:00,49.01,49.04,48.99,49.02,20628.0,49.01,49.04,48.99,49.02,20628.0
2023-02-13 13:15:00,49.01,49.04,49.0,49.01,13790.0,49.01,49.04,49.0,49.01,13790.0
2023-02-13 13:20:00,49.01,49.03,49.0,49.01,10724.0,49.01,49.03,49.0,49.01,10724.0
2023-02-13 13:25:00,49.01,49.06,49.0,49.01,15480.0,49.01,49.06,49.0,49.01,15480.0
2023-02-13 13:30:00,49.01,49.06,49.0,49.05,29904.0,49.01,49.06,49.0,49.05,29904.0
2023-02-13 13:35:00,49.06,49.06,49.0,49.01,11844.0,49.06,49.06,49.0,49.01,11844.0
2023-02-13 13:40:00,49.01,49.06,48.99,49.02,25626.0,49.01,49.06,48.99,49.02,25626.0
2023-02-13 13:45:00,49.01,49.05,49.01,49.02,12237.0,49.01,49.05,49.01,49.02,12237.0
2023-02-13 13:50:00,49.03,49.07,49.02,49.06,12374.0,49.03,49.07,49.02,49.06,12374.0
2023-02-13 13:55:00,49.06,49.09,49.02,49.05,21437.0,49.06,49.09,49.02,49.05,21437.0
2023-02-13 14:00:00,49.05,49.08,49.01,49.07,18304.0,49.05,49.08,49.01,49.07,18304.0
2023-02-13 14:05:00,49.07,49.09,49.02,49.03,24381.0,49.07,49.09,49.02,49.03,24381.0
2023-02-13 14:10:00,49.03,49.08,49.03,49.05,29322.0,49.03,49.08,49.03,49.05,29322.0
2023-02-13 14:15:00,49.05,49.13,49.04,49.12,16322.0,49.05,49.13,49.04,49.12,16322.0
2023-02-13 14:20:00,49.12,49.14,49.09,49.1,12485.0,49.12,49.14,49.09,49.1,12485.0
2023-02-13 14:25:00,49.09,49.12,49.06,49.09,31330.0,49.09,49.12,49.06,49.09,31330.0
2023-02-13 14:30:00,49.09,49.11,49.05,49.07,30979.0,49.09,49.11,49.05,49.07,30979.0
2023-02-13 14:35:00,49.06,49.12,49.04,49.12,15122.0,49.06,49.12,49.04,49.12,15122.0
2023-02-13 14:40:00,49.11,49.17,49.1,49.16,42341.0,49.11,49.17,49.1,49.16,42341.0
2023-02-13 14:45:00,49.15,49.15,49.0,49.03,17210.0,49.15,49.15,49.0,49.03,17210.0
2023-02-13 14:50:00,49.02,49.1,49.01,49.09,13300.0,49.02,49.1,49.01,49.09,13300.0
2023-02-13 14:55:00,49.09,49.17,49.08,49.16,18701.0,49.09,49.17,49.08,49.16,18701.0
2023-02-13 15:00:00,49.16,49.21,49.11,49.2,22347.0,49.16,49.21,49.11,49.2,22347.0
2023-02-13 15:05:00,49.2,49.26,49.19,49.24,37346.0,49.2,49.26,49.19,49.24,37346.0
2023-02-13 15:10:00,49.24,49.3,49.24,49.27,39318.0,49.24,49.3,49.24,49.27,39318.0
2023-02-13 15:15:00,49.26,49.32,49.23,49.27,48543.0,49.26,49.32,49.23,49.27,48543.0
2023-02-13 15:20:00,49.28,49.3,49.25,49.26,46544.0,49.28,49.3,49.25,49.26,46544.0
2023-02-13 15:25:00,49.25,49.26,49.19,49.2,25891.0,49.25,49.26,49.19,49.2,25891.0
2023-02-13 15:30:00,49.21,49.35,49.19,49.34,61417.0,49.21,49.35,49.19,49.34,61417.0
2023-02-13 15:35:00,49.35,49.39,49.32,49.38,54705.0,49.35,49.39,49.32,49.38,54705.0
2023-02-13 15:40:00,49.38,49.4,49.29,49.33,46504.0,49.38,49.4,49.29,49.33,46504.0
2023-02-13 15:45:00,49.33,49.34,49.29,49.3,35811.0,49.33,49.34,49.29,49.3,35811.0
2023-02-13 15:50:00,49.3,49.32,49.16,49.19,137287.0,49.3,49.32,49.16,49.19,137287.0
2023-02-13 15:55:00,49.19,49.23,49.13,49.18,242852.0,49.19,49.23,49.13,49.18,242852.0
2023-02-14 09:30:00,49.05,49.28,48.9,49.27,122244.0,49.05,49.28,48.9,49.27,122244.0
2023-02-14 09:35:00,49.27,49.35,49.05,49.24,74676.0,49.27,49.35,49.05,49.24,74676.0
2023-02-14 09:40:00,49.23,49.6,49.18,49.59,149277.0,49.23,49.6,49.18,49.59,149277.0
2023-02-14 09:45:00,49.6,49.88,49.56,49.6,151720.0,49.6,49.88,49.56,49.6,151720.0
2023-02-14 09:50:00,49.59,49.65,49.38,49.51,94981.0,49.59,49.65,49.38,49.51,94981.0
2023-02-14 09:55:00,49.5,49.68,49.48,49.57,92873.0,49.5,49.68,49.48,49.57,92873.0
2023-02-14 10:00:00,49.57,49.73,49.55,49.61,94461.0,49.57,49.73,49.55,49.61,94461.0
2023-02-14 10:05:00,49.62,49.64,49.47,49.55,90801.0,49.62,49.64,49.47,49.55,90801.0
2023-02-14 10:10:00,49.55,49.89,49.49,49.82,82118.0,49.55,49.89,49.49,49.82,82118.0
2023-02-14 10:15:00,49.82,49.98,49.82,49.92,53589.0,49.82,49.98,49.82,49.92,53589.0
2023-02-14 10:20:00,49.91,49.94,49.84,49.84,50358.0,49.91,49.94,49.84,49.84,50358.0
2023-02-14 10:25:00,49.84,49.89,49.67,49.67,41715.0,49.84,49.89,49.67,49.67,41715.0
2023-02-14 10:30:00,49.66,49.71,49.49,49.52,34103.0,49.66,49.71,49.49,49.52,34103.0
2023-02-14 10:35:00,49.49,49.49,49.18,49.18,53185.0,49.49,49.49,49.18,49.18,53185.0
2023-02-14 10:40:00,49.19,49.24,49.06,49.19,41697.0,49.19,49.24,49.06,49.19,41697.0
2023-02-14 10:45:00,49.17,49.23,48.95,49.14,90002.0,49.17,49.23,48.95,49.14,90002.0
2023-02-14 10:50:00,49.13,49.21,49.01,49.1,119763.0,49.13,49.21,49.01,49.1,119763.0
2023-02-14 10:55:00,49.11,49.18,49.02,49.15,29479.0,49.11,49.18,49.02,49.15,29479.0
2023-02-14 11:00:00,49.15,49.4,49.14,49.31,33922.0,49.15,49.4,49.14,49.31,33922.0
2023-02-14 11:05:00,49.31,49.41,49.28,49.29,41835.0,49.31,49.41,49.28,49.29,41835.0
2023-02-14 11:10:00,49.31,49.35,49.21,49.21,22923.0,49.31,49.35,49.21,49.21,22923.0
2023-02-14 11:15:00,49.21,49.3,49.13,49.26,28114.0,49.21,49.3,49.13,49.26,28114.0
2023-02-14 11:20:00,49.25,49.34,49.24,49.34,20092.0,49.25,49.34,49.24,49.34,20092.0
2023-02-14 11:25:00,49.34,49.35,49.12,49.12,54709.0,49.34,49.35,49.12,49.12,54709.0
2023-02-14 11:30:00,49.13,49.14,48.85,48.98,60624.0,49.13,49.14,48.85,48.98,60624.0
2023-02-14 11:35:00,48.99,49.07,48.96,48.96,29653.0,48.99,49.07,48.96,48.96,29653.0
2023-02-14 11:40:00,48.96,48.99,48.86,48.89,21890.0,48.96,48.99,48.86,48.89,21890.0
2023-02-14 11:45:00,48.88,49.03,48.88,48.98,26714.0,48.88,49.03,48.88,48.98,26714.0
2023-02-14 11:50:00,48.98,48.99,48.86,48.91,60560.0,48.98,48.99,48.86,48.91,60560.0
2023-02-14 11:55:00,48.91,49.11,48.87,49.1,50845.0,48.91,49.11,48.87,49.1,50845.0
2023-02-14 12:00:00,49.09,49.19,49.06,49.13,40609.0,49.09,49.19,49.06,49.13,40609.0
2023-02-14 12:05:00,49.12,49.12,49.05,49.1,26330.0,49.12,49.12,49.05,49.1,26330.0
2023-02-14 12:10:00,49.11,49.21,49.09,49.2,49866.0,49.11,49.21,49.09,49.2,49866.0
2023-02-14 12:15:00,49.2,49.27,49.19,49.23,23186.0,49.2,49.27,49.19,49.23,23186.0
2023-02-14 12:20:00,49.23,49.48,49.23,49.4,74353.0,49.23,49.48,49.23,49.4,74353.0
2023-02-14 12:25:00,49.39,49.48,49.36,49.41,37466.0,49.39,49.48,49.36,49.41,37466.0
2023-02-14 12:30:00,49.41,49.46,49.39,49.43,14307.0,49.41,49.46,49.39,49.43,14307.0
2023-02-14 12:35:00,49.43,49.44,49.33,49.38,15813.0,49.43,49.44,49.33,49.38,15813.0
2023-02-14 12:40:00,49.38,49.44,49.35,49.39,30424.0,49.38,49.44,49.35,49.39,30424.0
2023-02-14 12:45:00,49.39,49.39,49.32,49.33,12089.0,49.39,49.39,49.32,49.33,12089.0
2023-02-14 12:50:00,49.32,49.46,49.25,49.43,60846.0,49.32,49.46,49.25,49.43,60846.0
2023-02-14 12:55:00,49.43,49.6,49.43,49.55,89413.0,49.43,49.6,49.43,49.55,89413.0
2023-02-14 13:00:00,49.54,49.74,49.53,49.72,47820.0,49.54,49.74,49.53,49.72,47820.0
2023-02-14 13:05:00,49.72,49.78,49.69,49.69,33122.0,49.72,49.78,49.69,49.69,33122.0
2023-02-14 13:10:00,49.69,49.72,49.63,49.71,31839.0,49.69,49.72,49.63,49.71,31839.0
2023-02-14 13:15:00,49.71,49.88,49.71,49.87,50885.0,49.71,49.88,49.71,49.87,50885.0
2023-02-14 13:20:00,49.87,49.96,49.85,49.91,72316.0,49.87,49.96,49.85,49.91,72316.0
2023-02-14 13:25:00,49.91,50.01,49.89,49.94,74997.0,49.91,50.01,49.89,49.94,74997.0
2023-02-14 13:30:00,49.95,50.02,49.93,50.01,51947.0,49.95,50.02,49.93,50.01,51947.0
2023-02-14 13:35:00,50.01,50.04,49.96,49.97,25881.0,50.01,50.04,49.96,49.97,25881.0
2023-02-14 13:40:00,49.96,50.0,49.87,49.88,47619.0,49.96,50.0,49.87,49.88,47619.0
2023-02-14 13:45:00,49.88,49.96,49.88,49.95,15443.0,49.88,49.96,49.88,49.95,15443.0
2023-02-14 13:50:00,49.95,50.01,49.94,50.01,24776.0,49.95,50.01,49.94,50.01,24776.0
2023-02-14 13:55:00,50.02,50.03,49.93,49.96,27102.0,50.02,50.03,49.93,49.96,27102.0
2023-02-14 14:00:00,49.96,50.0,49.91,49.91,22428.0,49.96,50.0,49.91,49.91,22428.0
2023-02-14 14:05:00,49.91,49.92,49.71,49.79,38676.0,49.91,49.92,49.71,49.79,38676.0
2023-02-14 14:10:00,49.8,49.93,49.8,49.91,21538.0,49.8,49.93,49.8,49.91,21538.0
2023-02-14 14:15:00,49.93,50.07,49.92,50.05,18261.0,49.93,50.07,49.92,50.05,18261.0
2023-02-14 14:20:00,50.04,50.18,50.03,50.1,54234.0,50.04,50.18,50.03,50.1,54234.0
2023-02-14 14:25:00,50.09,50.1,49.98,50.06,29670.0,50.09,50.1,49.98,50.06,29670.0
2023-02-14 14:30:00,50.07,50.2,50.07,50.2,36298.0,50.07,50.2,50.07,50.2,36298.0
2023-02-14 14:35:00,50.21,50.29,50.17,50.23,49343.0,50.21,50.29,50.17,50.23,49343.0
2023-02-14 14:40:00,50.23,50.26,50.17,50.18,78218.0,50.23,50.26,50.17,50.18,78218.0
2023-02-14 14:45:00,50.17,50.26,50.13,50.16,97674.0,50.17,50.26,50.13,50.16,97674.0
2023-02-14 14:50:00,50.19,50.22,50.15,50.2,46120.0,50.19,50.22,50.15,50.2,46120.0
2023-02-14 14:55:00,50.2,50.3,50.18,50.26,57136.0,50.2,50.3,50.18,50.26,57136.0
2023-02-14 15:00:00,50.27,50.28,50.18,50.21,19618.0,50.27,50.28,50.18,50.21,19618.0
2023-02-14 15:05:00,50.2,50.22,50.1,50.11,41435.0,50.2,50.22,50.1,50.11,41435.0
2023-02-14 15:10:00,50.1,50.1,49.99,49.99,25681.0,50.1,50.1,49.99,49.99,25681.0
2023-02-14 15:15:00,49.98,50.0,49.92,49.94,31621.0,49.98,50.0,49.92,49.94,31621.0
2023-02-14 15:20:00,49.95,49.95,49.9,49.95,24314.0,49.95,49.95,49.9,49.95,24314.0
2023-02-14 15:25:00,49.95,49.98,49.9,49.93,22638.0,49.95,49.98,49.9,49.93,22638.0
2023-02-14 15:30:00,49.92,49.97,49.88,49.94,28871.0,49.92,49.97,49.88,49.94,28871.0
2023-02-14 15:35:00,49.94,49.99,49.91,49.96,38176.0,49.94,49.99,49.91,49.96,38176.0
2023-02-14 15:40:00,49.94,49.98,49.9,49.98,54393.0,49.94,49.98,49.9,49.98,54393.0
2023-02-14 15:45:00,49.97,50.09,49.95,50.09,94481.0,49.97,50.09,49.95,50.09,94481.0
2023-02-14 15:50:00,50.08,50.2,49.99,50.18,161399.0,50.08,50.2,49.99,50.18,161399.0
2023-02-14 15:55:00,50.18,50.18,50.03,50.09,319791.0,50.18,50.18,50.03,50.09,319791.0
2023-02-15 09:30:00,49.37,49.76,49.33,49.55,66803.0,49.37,49.76,49.33,49.55,66803.0
2023-02-15 09:35:00,49.55,49.69,49.5,49.51,75334.0,49.55,49.69,49.5,49.51,75334.0
2023-02-15 09:40:00,49.5,49.64,49.39,49.51,66325.0,49.5,49.64,49.39,49.51,66325.0
2023-02-15 09:45:00,49.53,49.58,49.48,49.51,44420.0,49.53,49.58,49.48,49.51,44420.0
2023-02-15 09:50:00,49.51,49.63,49.33,49.43,65009.0,49.51,49.63,49.33,49.43,65009.0
2023-02-15 09:55:00,49.42,49.51,49.15,49.27,60509.0,49.42,49.51,49.15,49.27,60509.0
2023-02-15 10:00:00,49.27,49.43,49.27,49.41,28137.0,49.27,49.43,49.27,49.41,28137.0
2023-02-15 10:05:00,49.4,49.41,49.28,49.36,22413.0,49.4,49.41,49.28,49.36,22413.0
2023-02-15 10:10:00,49.37,49.51,49.29,49.45,30666.0,49.37,49.51,49.29,49.45,30666.0
2023-02-15 10:15:00,49.45,49.67,49.41,49.58,93439.0,49.45,49.67,49.41,49.58,93439.0
2023-02-15 10:20:00,49.58,49.72,49.57,49.65,26843.0,49.58,49.72,49.57,49.65,26843.0
2023-02-15 10:25:00,49.65,49.72,49.63,49.67,52723.0,49.65,49.72,49.63,49.67,52723.0
2023-02-15 10:30:00,49.67,49.71,49.6,49.64,25013.0,49.67,49.71,49.6,49.64,25013.0
2023-02-15 10:35:00,49.63,49.74,49.6,49.74,35587.0,49.63,49.74,49.6,49.74,35587.0
2023-02-15 10:40:00,49.75,49.84,49.66,49.67,49722.0,49.75,49.84,49.66,49.67,49722.0
2023-02-15 10:45:00,49.66,49.68,49.61,49.62,25250.0,49.66,49.68,49.61,49.62,25250.0
2023-02-15 10:50:00,49.61,49.66,49.59,49.6,22874.0,49.61,49.66,49.59,49.6,22874.0
2023-02-15 10:55:00,49.62,49.73,49.62,49.69,23549.0,49.62,49.73,49.62,49.69,23549.0
2023-02-15 11:00:00,49.7,49.7,49.62,49.66,11782.0,49.7,49.7,49.62,49.66,11782.0
2023-02-15 11:05:00,49.65,49.79,49.64,49.77,25521.0,49.65,49.79,49.64,49.77,25521.0
2023-02-15 11:10:00,49.78,49.8,49.72,49.74,23453.0,49.78,49.8,49.72,49.74,23453.0
2023-02-15 11:15:00,49.74,49.79,49.64,49.65,22197.0,49.74,49.79,49.64,49.65,22197.0
2023-02-15 11:20:00,49.66,49.69,49.54,49.61,24025.0,49.66,49.69,49.54,49.61,24025.0
2023-02-15 11:25:00,49.62,49.66,49.6,49.63,18847.0,49.62,49.66,49.6,49.63,18847.0
2023-02-15 11:30:00,49.64,49.64,49.52,49.59,36120.0,49.64,49.64,49.52,49.59,36120.0
2023-02-15 11:35:00,49.59,49.64,49.5,49.55,48869.0,49.59,49.64,49.5,49.55,48869.0
2023-02-15 11:40:00,49.56,49.66,49.54,49.59,30347.0,49.56,49.66,49.54,49.59,30347.0
2023-02-15 11:45:00,49.62,49.74,49.61,49.72,19147.0,49.62,49.74,49.61,49.72,19147.0
2023-02-15 11:50:00,49.71,49.76,49.71,49.73,25331.0,49.71,49.76,49.71,49.73,25331.0
2023-02-15 11:55:00,49.74,49.76,49.7,49.71,22084.0,49.74,49.76,49.7,49.71,22084.0
2023-02-15 12:00:00,49.7,49.71,49.6,49.61,38798.0,49.7,49.71,49.6,49.61,38798.0
2023-02-15 12:05:00,49.62,49.62,49.52,49.56,31965.0,49.62,49.62,49.52,49.56,31965.0
2023-02-15 12:10:00,49.57,49.61,49.49,49.49,24737.0,49.57,49.61,49.49,49.49,24737.0
2023-02-15 12:15:00,49.49,49.54,49.46,49.53,29564.0,49.49,49.54,49.46,49.53,29564.0
2023-02-15 12:20:00,49.52,49.52,49.42,49.44,11891.0,49.52,49.52,49.42,49.44,11891.0
2023-02-15 12:25:00,49.44,49.46,49.38,49.39,24723.0,49.44,49.46,49.38,49.39,24723.0
2023-02-15 12:30:00,49.4,49.5,49.39,49.49,15013.0,49.4,49.5,49.39,49.49,15013.0
2023-02-15 12:35:00,49.49,49.53,49.45,49.49,14454.0,49.49,49.53,49.45,49.49,14454.0
2023-02-15 12:40:00,49.49,49.6,49.48,49.6,22092.0,49.49,49.6,49.48,49.6,22092.0
2023-02-15 12:45:00,49.61,49.66,49.6,49.65,26433.0,49.61,49.66,49.6,49.65,26433.0
2023-02-15 12:50:00,49.64,49.68,49.61,49.65,19496.0,49.64,49.68,49.61,49.65,19496.0
2023-02-15 12:55:00,49.64,49.64,49.59,49.63,18903.0,49.64,49.64,49.59,49.63,18903.0
2023-02-15 13:00:00,49.64,49.68,49.63,49.65,17663.0,49.64,49.68,49.63,49.65,17663.0
2023-02-15 13:05:00,49.64,49.64,49.58,49.6,13372.0,49.64,49.64,49.58,49.6,13372.0
2023-02-15 13:10:00,49.61,49.69,49.61,49.65,36045.0,49.61,49.69,49.61,49.65,36045.0
2023-02-15 13:15:00,49.65,49.66,49.61,49.66,13826.0,49.65,49.66,49.61,49.66,13826.0
2023-02-15 13:20:00,49.66,49.71,49.65,49.67,26047.0,49.66,49.71,49.65,49.67,26047.0
2023-02-15 13:25:00,49.68,49.74,49.67,49.7,25071.0,49.68,49.74,49.67,49.7,25071.0
2023-02-15 13:30:00,49.72,49.76,49.67,49.76,27025.0,49.72,49.76,49.67,49.76,27025.0
2023-02-15 13:35:00,49.77,49.8,49.75,49.77,18766.0,49.77,49.8,49.75,49.77,18766.0
2023-02-15 13:40:00,49.75,49.78,49.72,49.76,24994.0,49.75,49.78,49.72,49.76,24994.0
2023-02-15 13:45:00,49.75,49.81,49.75,49.79,19145.0,49.75,49.81,49.75,49.79,19145.0
2023-02-15 13:50:00,49.79,49.87,49.79,49.86,16879.0,49.79,49.87,49.79,49.86,16879.0
2023-02-15 13:55:00,49.87,49.89,49.84,49.87,18301.0,49.87,49.89,49.84,49.87,18301.0
2023-02-15 14:00:00,49.87,49.88,49.83,49.84,27712.0,49.87,49.88,49.83,49.84,27712.0
2023-02-15 14:05:00,49.85,49.91,49.84,49.9,18577.0,49.85,49.91,49.84,49.9,18577.0
2023-02-15 14:10:00,49.89,49.9,49.8,49.82,15602.0,49.89,49.9,49.8,49.82,15602.0
2023-02-15 14:15:00,49.83,49.85,49.79,49.81,19039.0,49.83,49.85,49.79,49.81,19039.0
2023-02-15 14:20:00,49.8,49.84,49.8,49.83,8297.0,49.8,49.84,49.8,49.83,8297.0
2023-02-15 14:25:00,49.82,49.84,49.78,49.84,22180.0,49.82,49.84,49.78,49.84,22180.0
2023-02-15 14:30:00,49.84,49.91,49.84,49.91,17984.0,49.84,49.91,49.84,49.91,17984.0
2023-02-15 14:35:00,49.9,49.99,49.9,49.97,25189.0,49.9,49.99,49.9,49.97,25189.0
2023-02-15 14:40:00,49.97,50.0,49.93,49.98,23735.0,49.97,50.0,49.93,49.98,23735.0
2023-02-15 14:45:00,49.98,49.99,49.93,49.94,12075.0,49.98,49.99,49.93,49.94,12075.0
2023-02-15 14:50:00,49.95,49.97,49.94,49.94,13207.0,49.95,49.97,49.94,49.94,13207.0
2023-02-15 14:55:00,49.96,49.97,49.92,49.94,17507.0,49.96,49.97,49.92,49.94,17507.0
2023-02-15 15:00:00,49.94,50.01,49.94,49.98,38528.0,49.94,50.01,49.94,49.98,38528.0
2023-02-15 15:05:00,49.97,50.07,49.97,50.07,42021.0,49.97,50.07,49.97,50.07,42021.0
2023-02-15 15:10:00,50.07,50.13,50.05,50.13,26774.0,50.07,50.13,50.05,50.13,26774.0
2023-02-15 15:15:00,50.13,50.15,50.1,50.13,21812.0,50.13,50.15,50.1,50.13,21812.0
2023-02-15 15:20:00,50.13,50.17,50.11,50.12,25776.0,50.13,50.17,50.11,50.12,25776.0
2023-02-15 15:25:00,50.11,50.12,50.03,50.04,32012.0,50.11,50.12,50.03,50.04,32012.0
2023-02-15 15:30:00,50.04,50.09,50.02,50.05,40515.0,50.04,50.09,50.02,50.05,40515.0
2023-02-15 15:35:00,50.05,50.05,49.98,49.98,27210.0,50.05,50.05,49.98,49.98,27210.0
2023-02-15 15:40:00,49.99,50.04,49.93,49.94,46780.0,49.99,50.04,49.93,49.94,46780.0
2023-02-15 15:45:00,49.93,49.94,49.85,49.91,52058.0,49.93,49.94,49.85,49.91,52058.0
2023-02-15 15:50:00,49.91,49.94,49.8,49.89,165100.0,49.91,49.94,49.8,49.89,165100.0
2023-02-15 15:55:00,49.88,49.93,49.85,49.93,272412.0,49.88,49.93,49.85,49.93,272412.0
2023-02-16 09:30:00,49.51,49.51,49.14,49.25,109351.0,49.51,49.51,49.14,49.25,109351.0
2023-02-16 09:35:00,49.22,49.34,48.9,49.34,128263.0,49.22,49.34,48.9,49.34,128263.0
2023-02-16 09:40:00,49.34,49.46,49.33,49.41,66186.0,49.34,49.46,49.33,49.41,66186.0
2023-02-16 09:45:00,49.41,49.5,49.26,49.3,58384.0,49.41,49.5,49.26,49.3,58384.0
2023-02-16 09:50:00,49.3,49.31,49.15,49.17,40028.0,49.3,49.31,49.15,49.17,40028.0
2023-02-16 09:55:00,49.16,49.22,49.1,49.14,38374.0,49.16,49.22,49.1,49.14,38374.0
2023-02-16 10:00:00,49.15,49.22,49.03,49.07,46022.0,49.15,49.22,49.03,49.07,46022.0
2023-02-16 10:05:00,49.07,49.24,49.06,49.23,44559.0,49.07,49.24,49.06,49.23,44559.0
2023-02-16 10:10:00,49.22,49.33,49.18,49.27,41893.0,49.22,49.33,49.18,49.27,41893.0
2023-02-16 10:15:00,49.27,49.3,49.2,49.28,67347.0,49.27,49.3,49.2,49.28,67347.0
2023-02-16 10:20:00,49.26,49.27,49.14,49.15,16774.0,49.26,49.27,49.14,49.15,16774.0
2023-02-16 10:25:00,49.19,49.28,49.14,49.27,18958.0,49.19,49.28,49.14,49.27,18958.0
2023-02-16 10:30:00,49.26,49.31,49.22,49.31,16835.0,49.26,49.31,49.22,49.31,16835.0
2023-02-16 10:35:00,49.31,49.45,49.25,49.38,32611.0,49.31,49.45,49.25,49.38,32611.0
2023-02-16 10:40:00,49.37,49.41,49.34,49.35,14489.0,49.37,49.41,49.34,49.35,14489.0
2023-02-16 10:45:00,49.35,49.39,49.32,49.39,22783.0,49.35,49.39,49.32,49.39,22783.0
2023-02-16 10:50:00,49.39,49.39,49.2,49.25,72691.0,49.39,49.39,49.2,49.25,72691.0
2023-02-16 10:55:00,49.24,49.24,49.13,49.16,52906.0,49.24,49.24,49.13,49.16,52906.0
2023-02-16 11:00:00,49.15,49.17,49.09,49.11,68863.0,49.15,49.17,49.09,49.11,68863.0
2023-02-16 11:05:00,49.1,49.18,49.04,49.18,94601.0,49.1,49.18,49.04,49.18,94601.0
2023-02-16 11:10:00,49.21,49.32,49.21,49.28,97382.0,49.21,49.32,49.21,49.28,97382.0
2023-02-16 11:15:00,49.28,49.32,49.2,49.28,32887.0,49.28,49.32,49.2,49.28,32887.0
2023-02-16 11:20:00,49.28,49.28,49.17,49.22,17603.0,49.28,49.28,49.17,49.22,17603.0
2023-02-16 11:25:00,49.23,49.31,49.21,49.29,61643.0,49.23,49.31,49.21,49.29,61643.0
2023-02-16 11:30:00,49.3,49.45,49.27,49.42,140999.0,49.3,49.45,49.27,49.42,140999.0
2023-02-16 11:35:00,49.43,49.64,49.42,49.64,116614.0,49.43,49.64,49.42,49.64,116614.0
2023-02-16 11:40:00,49.63,49.65,49.53,49.59,65925.0,49.63,49.65,49.53,49.59,65925.0
2023-02-16 11:45:00,49.62,49.72,49.62,49.66,56618.0,49.62,49.72,49.62,49.66,56618.0
2023-02-16 11:50:00,49.65,49.65,49.44,49.44,24823.0,49.65,49.65,49.44,49.44,24823.0
2023-02-16 11:55:00,49.43,49.44,49.32,49.33,30618.0,49.43,49.44,49.32,49.33,30618.0
2023-02-16 12:00:00,49.33,49.35,49.31,49.33,17348.0,49.33,49.35,49.31,49.33,17348.0
2023-02-16 12:05:00,49.33,49.37,49.29,49.3,73916.0,49.33,49.37,49.29,49.3,73916.0
2023-02-16 12:10:00,49.3,49.39,49.3,49.39,20846.0,49.3,49.39,49.3,49.39,20846.0
2023-02-16 12:15:00,49.39,49.44,49.29,49.3,50792.0,49.39,49.44,49.29,49.3,50792.0
2023-02-16 12:20:00,49.3,49.4,49.3,49.4,30951.0,49.3,49.4,49.3,49.4,30951.0
2023-02-16 12:25:00,49.39,49.46,49.38,49.46,23784.0,49.39,49.46,49.38,49.46,23784.0
2023-02-16 12:30:00,49.46,49.51,49.44,49.49,38087.0,49.46,49.51,49.44,49.49,38087.0
2023-02-16 12:35:00,49.49,49.57,49.49,49.54,28734.0,49.49,49.57,49.49,49.54,28734.0
2023-02-16 12:40:00,49.53,49.53,49.48,49.53,14410.0,49.53,49.53,49.48,49.53,14410.0
2023-02-16 12:45:00,49.55,49.6,49.51,49.57,15935.0,49.55,49.6,49.51,49.57,15935.0
2023-02-16 12:50:00,49.56,49.57,49.5,49.54,21656.0,49.56,49.57,49.5,49.54,21656.0
2023-02-16 12:55:00,49.52,49.54,49.36,49.36,33198.0,49.52,49.54,49.36,49.36,33198.0
2023-02-16 13:00:00,49.38,49.44,49.33,49.41,54417.0,49.38,49.44,49.33,49.41,54417.0
2023-02-16 13:05:00,49.41,49.43,49.36,49.41,24006.0,49.41,49.43,49.36,49.41,24006.0
2023-02-16 13:10:00,49.41,49.41,49.3,49.3,18006.0,49.41,49.41,49.3,49.3,18006.0
2023-02-16 13:15:00,49.3,49.35,49.3,49.33,15124.0,49.3,49.35,49.3,49.33,15124.0
2023-02-16 13:20:00,49.32,49.4,49.31,49.37,16000.0,49.32,49.4,49.31,49.37,16000.0
2023-02-16 13:25:00,49.37,49.4,49.34,49.36,17580.0,49.37,49.4,49.34,49.36,17580.0
2023-02-16 13:30:00,49.36,49.39,49.33,49.39,17400.0,49.36,49.39,49.33,49.39,17400.0
2023-02-16 13:35:00,49.38,49.43,49.38,49.41,52764.0,49.38,49.43,49.38,49.41,52764.0
2023-02-16 13:40:00,49.39,49.49,49.36,49.47,28501.0,49.39,49.49,49.36,49.47,28501.0
2023-02-16 13:45:00,49.46,49.49,49.44,49.47,23475.0,49.46,49.49,49.44,49.47,23475.0
2023-02-16 13:50:00,49.46,49.5,49.41,49.49,36456.0,49.46,49.5,49.41,49.49,36456.0
2023-02-16 13:55:00,49.48,49.48,49.41,49.45,19360.0,49.48,49.48,49.41,49.45,19360.0
2023-02-16 14:00:00,49.46,49.5,49.43,49.47,26538.0,49.46,49.5,49.43,49.47,26538.0
2023-02-16 14:05:00,49.47,49.5,49.39,49.46,66094.0,49.47,49.5,49.39,49.46,66094.0
2023-02-16 14:10:00,49.46,49.52,49.46,49.49,16292.0,49.46,49.52,49.46,49.49,16292.0
2023-02-16 14:15:00,49.49,49.53,49.46,49.48,14778.0,49.49,49.53,49.46,49.48,14778.0
2023-02-16 14:20:00,49.48,49.48,49.41,49.47,18333.0,49.48,49.48,49.41,49.47,18333.0
2023-02-16 14:25:00,49.47,49.5,49.47,49.47,12793.0,49.47,49.5,49.47,49.47,12793.0
2023-02-16 14:30:00,49.47,49.47,49.42,49.42,23491.0,49.47,49.47,49.42,49.42,23491.0
2023-02-16 14:35:00,49.43,49.51,49.42,49.51,17136.0,49.43,49.51,49.42,49.51,17136.0
2023-02-16 14:40:00,49.5,49.51,49.4,49.41,21556.0,49.5,49.51,49.4,49.41,21556.0
2023-02-16 14:45:00,49.41,49.41,49.35,49.37,19041.0,49.41,49.41,49.35,49.37,19041.0
2023-02-16 14:50:00,49.38,49.41,49.36,49.36,16125.0,49.38,49.41,49.36,49.36,16125.0
2023-02-16 14:55:00,49.37,49.37,49.33,49.34,19916.0,49.37,49.37,49.33,49.34,19916.0
2023-02-16 15:00:00,49.34,49.35,49.27,49.28,46137.0,49.34,49.35,49.27,49.28,46137.0
2023-02-16 15:05:00,49.26,49.32,49.19,49.25,120166.0,49.26,49.32,49.19,49.25,120166.0
2023-02-16 15:10:00,49.26,49.27,49.16,49.16,66081.0,49.26,49.27,49.16,49.16,66081.0
2023-02-16 15:15:00,49.16,49.18,49.05,49.05,62930.0,49.16,49.18,49.05,49.05,62930.0
2023-02-16 15:20:00,49.05,49.08,48.97,49.03,143996.0,49.05,49.08,48.97,49.03,143996.0
2023-02-16 15:25:00,49.04,49.13,49.04,49.04,45942.0,49.04,49.13,49.04,49.04,45942.0
2023-02-16 15:30:00,49.04,49.05,48.78,48.81,183745.0,49.04,49.05,48.78,48.81,183745.0
2023-02-16 15:35:00,48.81,48.91,48.78,48.87,58445.0,48.81,48.91,48.78,48.87,58445.0
2023-02-16 15:40:00,48.88,48.88,48.79,48.84,68297.0,48.88,48.88,48.79,48.84,68297.0
2023-02-16 15:45:00,48.85,48.94,48.79,48.91,133163.0,48.85,48.94,48.79,48.91,133163.0
2023-02-16 15:50:00,48.91,49.06,48.88,49.05,236133.0,48.91,49.06,48.88,49.05,236133.0
2023-02-16 15:55:00,49.05,49.08,48.97,48.97,371350.0,49.05,49.08,48.97,48.97,371350.0
2023-02-17 09:30:00,49.01,49.18,48.76,48.99,162062.0,49.01,49.18,48.76,48.99,162062.0
2023-02-17 09:35:00,48.99,49.15,48.96,49.0,54982.0,48.99,49.15,48.96,49.0,54982.0
2023-02-17 09:40:00,48.98,49.09,48.94,48.96,37167.0,48.98,49.09,48.94,48.96,37167.0
2023-02-17 09:45:00,48.93,48.93,48.69,48.72,67459.0,48.93,48.93,48.69,48.72,67459.0
2023-02-17 09:50:00,48.72,48.72,48.45,48.49,49056.0,48.72,48.72,48.45,48.49,49056.0
2023-02-17 09:55:00,48.47,48.49,48.35,48.46,71968.0,48.47,48.49,48.35,48.46,71968.0
2023-02-17 10:00:00,48.44,48.87,48.4,48.84,66571.0,48.44,48.87,48.4,48.84,66571.0
2023-02-17 10:05:00,48.86,48.89,48.64,48.69,38959.0,48.86,48.89,48.64,48.69,38959.0
2023-02-17 10:10:00,48.68,48.89,48.63,48.82,23105.0,48.68,48.89,48.63,48.82,23105.0
2023-02-17 10:15:00,48.8,49.02,48.8,48.97,46056.0,48.8,49.02,48.8,48.97,46056.0
2023-02-17 10:20:00,48.96,49.04,48.92,48.94,40143.0,48.96,49.04,48.92,48.94,40143.0
2023-02-17 10:25:00,48.94,49.03,48.92,48.93,32972.0,48.94,49.03,48.92,48.93,32972.0
2023-02-17 10:30:00,48.94,49.04,48.93,48.99,42726.0,48.94,49.04,48.93,48.99,42726.0
2023-02-17 10:35:00,48.99,49.14,48.95,48.97,42159.0,48.99,49.14,48.95,48.97,42159.0
2023-02-17 10:40:00,48.97,48.97,48.73,48.74,71198.0,48.97,48.97,48.73,48.74,71198.0
2023-02-17 10:45:00,48.75,48.92,48.73,48.91,21585.0,48.75,48.92,48.73,48.91,21585.0
2023-02-17 10:50:00,48.91,48.96,48.88,48.89,23488.0,48.91,48.96,48.88,48.89,23488.0
2023-02-17 10:55:00,48.9,48.93,48.84,48.92,34547.0,48.9,48.93,48.84,48.92,34547.0
2023-02-17 11:00:00,48.93,48.94,48.87,48.9,30696.0,48.93,48.94,48.87,48.9,30696.0
2023-02-17 11:05:00,48.91,48.96,48.87,48.94,18410.0,48.91,48.96,48.87,48.94,18410.0
2023-02-17 11:10:00,48.94,49.03,48.94,49.02,30984.0,48.94,49.03,48.94,49.02,30984.0
2023-02-17 11:15:00,49.04,49.04,48.95,48.95,17393.0,49.04,49.04,48.95,48.95,17393.0
2023-02-17 11:20:00,48.94,48.94,48.79,48.81,30046.0,48.94,48.94,48.79,48.81,30046.0
2023-02-17 11:25:00,48.82,48.86,48.79,48.86,24708.0,48.82,48.86,48.79,48.86,24708.0
2023-02-17 11:30:00,48.84,48.92,48.84,48.91,21738.0,48.84,48.92,48.84,48.91,21738.0
2023-02-17 11:35:00,48.91,49.03,48.91,49.01,28089.0,48.91,49.03,48.91,49.01,28089.0
2023-02-17 11:40:00,49.02,49.08,48.98,49.08,29176.0,49.02,49.08,48.98,49.08,29176.0
2023-02-17 11:45:00,49.08,49.24,49.07,49.18,68694.0,49.08,49.24,49.07,49.18,68694.0
2023-02-17 11:50:00,49.18,49.33,49.17,49.29,52778.0,49.18,49.33,49.17,49.29,52778.0
2023-02-17 11:55:00,49.29,49.4,49.24,49.4,83895.0,49.29,49.4,49.24,49.4,83895.0
2023-02-17 12:00:00,49.4,49.5,49.39,49.46,79978.0,49.4,49.5,49.39,49.46,79978.0
2023-02-17 12:05:00,49.47,49.5,49.44,49.49,40396.0,49.47,49.5,49.44,49.49,40396.0
2023-02-17 12:10:00,49.49,49.65,49.48,49.62,90218.0,49.49,49.65,49.48,49.62,90218.0
2023-02-17 12:15:00,49.63,49.66,49.49,49.49,64510.0,49.63,49.66,49.49,49.49,64510.0
2023-02-17 12:20:00,49.48,49.56,49.48,49.51,37537.0,49.48,49.56,49.48,49.51,37537.0
2023-02-17 12:25:00,49.52,49.57,49.48,49.51,36120.0,49.52,49.57,49.48,49.51,36120.0
2023-02-17 12:30:00,49.52,49.58,49.5,49.58,23589.0,49.52,49.58,49.5,49.58,23589.0
2023-02-17 12:35:00,49.58,49.63,49.5,49.51,54249.0,49.58,49.63,49.5,49.51,54249.0
2023-02-17 12:40:00,49.54,49.54,49.42,49.47,32960.0,49.54,49.54,49.42,49.47,32960.0
2023-02-17 12:45:00,49.48,49.49,49.43,49.45,15727.0,49.48,49.49,49.43,49.45,15727.0
2023-02-17 12:50:00,49.46,49.5,49.37,49.38,25183.0,49.46,49.5,49.37,49.38,25183.0
2023-02-17 12:55:00,49.39,49.48,49.39,49.44,15010.0,49.39,49.48,49.39,49.44,15010.0
2023-02-17 13:00:00,49.45,49.46,49.42,49.44,10074.0,49.45,49.46,49.42,49.44,10074.0
2023-02-17 13:05:00,49.44,49.46,49.4,49.45,18400.0,49.44,49.46,49.4,49.45,18400.0
2023-02-17 13:10:00,49.45,49.53,49.43,49.5,24471.0,49.45,49.53,49.43,49.5,24471.0
2023-02-17 13:15:00,49.52,49.58,49.5,49.57,30421.0,49.52,49.58,49.5,49.57,30421.0
2023-02-17 13:20:00,49.56,49.59,49.53,49.55,17118.0,49.56,49.59,49.53,49.55,17118.0
2023-02-17 13:25:00,49.54,49.54,49.43,49.48,23107.0,49.54,49.54,49.43,49.48,23107.0
2023-02-17 13:30:00,49.47,49.53,49.47,49.52,25773.0,49.47,49.53,49.47,49.52,25773.0
2023-02-17 13:35:00,49.53,49.59,49.5,49.57,21605.0,49.53,49.59,49.5,49.57,21605.0
2023-02-17 13:40:00,49.57,49.59,49.53,49.55,28900.0,49.57,49.59,49.53,49.55,28900.0
2023-02-17 13:45:00,49.55,49.64,49.54,49.63,30054.0,49.55,49.64,49.54,49.63,30054.0
2023-02-17 13:50:00,49.63,49.63,49.49,49.49,22596.0,49.63,49.63,49.49,49.49,22596.0
2023-02-17 13:55:00,49.48,49.49,49.43,49.48,17050.0,49.48,49.49,49.43,49.48,17050.0
2023-02-17 14:00:00,49.48,49.58,49.48,49.57,26826.0,49.48,49.58,49.48,49.57,26826.0
2023-02-17 14:05:00,49.58,49.6,49.56,49.56,21402.0,49.58,49.6,49.56,49.56,21402.0
2023-02-17 14:10:00,49.56,49.58,49.43,49.44,16788.0,49.56,49.58,49.43,49.44,16788.0
2023-02-17 14:15:00,49.44,49.44,49.39,49.43,42910.0,49.44,49.44,49.39,49.43,42910.0
2023-02-17 14:20:00,49.42,49.56,49.42,49.55,17644.0,49.42,49.56,49.42,49.55,17644.0
2023-02-17 14:25:00,49.55,49.61,49.54,49.55,82376.0,49.55,49.61,49.54,49.55,82376.0
2023-02-17 14:30:00,49.56,49.64,49.56,49.64,23584.0,49.56,49.64,49.56,49.64,23584.0
2023-02-17 14:35:00,49.64,49.65,49.62,49.64,16349.0,49.64,49.65,49.62,49.64,16349.0
2023-02-17 14:40:00,49.63,49.64,49.56,49.61,25369.0,49.63,49.64,49.56,49.61,25369.0
2023-02-17 14:45:00,49.61,49.61,49.56,49.59,13013.0,49.61,49.61,49.56,49.59,13013.0
2023-02-17 14:50:00,49.59,49.65,49.59,49.65,24014.0,49.59,49.65,49.59,49.65,24014.0
2023-02-17 14:55:00,49.64,49.69,49.64,49.66,30574.0,49.64,49.69,49.64,49.66,30574.0
2023-02-17 15:00:00,49.67,49.74,49.66,49.7,36128.0,49.67,49.74,49.66,49.7,36128.0
2023-02-17 15:05:00,49.7,49.78,49.7,49.78,38583.0,49.7,49.78,49.7,49.78,38583.0
2023-02-17 15:10:00,49.78,49.8,49.71,49.75,34475.0,49.78,49.8,49.71,49.75,34475.0
2023-02-17 15:15:00,49.76,49.8,49.73,49.76,29163.0,49.76,49.8,49.73,49.76,29163.0
2023-02-17 15:20:00,49.76,49.76,49.67,49.68,26604.0,49.76,49.76,49.67,49.68,26604.0
2023-02-17 15:25:00,49.68,49.72,49.65,49.67,32099.0,49.68,49.72,49.65,49.67,32099.0
2023-02-17 15:30:00,49.67,49.74,49.66,49.73,33089.0,49.67,49.74,49.66,49.73,33089.0
2023-02-17 15:35:00,49.73,49.79,49.71,49.73,46451.0,49.73,49.79,49.71,49.73,46451.0
2023-02-17 15:40:00,49.73,49.75,49.7,49.73,42061.0,49.73,49.75,49.7,49.73,42061.0
2023-02-17 15:45:00,49.73,49.75,49.69,49.73,91825.0,49.73,49.75,49.69,49.73,91825.0
2023-02-17 15:50:00,49.73,49.78,49.6,49.62,183836.0,49.73,49.78,49.6,49.62,183836.0
2023-02-17 15:55:00,49.62,49.67,49.57,49.64,334168.0,49.62,49.67,49.57,49.64,334168.0
2023-02-21 09:30:00,49.09,49.36,49.02,49.3,95806.0,49.09,49.36,49.02,49.3,95806.0
2023-02-21 09:35:00,49.34,49.39,49.14,49.21,62923.0,49.34,49.39,49.14,49.21,62923.0
2023-02-21 09:40:00,49.21,49.29,49.13,49.26,62925.0,49.21,49.29,49.13,49.26,62925.0
2023-02-21 09:45:00,49.25,49.32,49.13,49.19,59081.0,49.25,49.32,49.13,49.19,59081.0
2023-02-21 09:50:00,49.17,49.23,49.08,49.13,30579.0,49.17,49.23,49.08,49.13,30579.0
2023-02-21 09:55:00,49.13,49.15,48.88,48.91,126517.0,49.13,49.15,48.88,48.91,126517.0
2023-02-21 10:00:00,48.9,48.93,48.71,48.72,83543.0,48.9,48.93,48.71,48.72,83543.0
2023-02-21 10:05:00,48.7,48.78,48.58,48.59,59887.0,48.7,48.78,48.58,48.59,59887.0
2023-02-21 10:10:00,48.57,48.62,48.51,48.53,64141.0,48.57,48.62,48.51,48.53,64141.0
2023-02-21 10:15:00,48.52,48.63,48.5,48.61,86314.0,48.52,48.63,48.5,48.61,86314.0
2023-02-21 10:20:00,48.6,48.73,48.6,48.66,56788.0,48.6,48.73,48.6,48.66,56788.0
2023-02-21 10:25:00,48.65,48.66,48.55,48.56,31664.0,48.65,48.66,48.55,48.56,31664.0
2023-02-21 10:30:00,48.56,48.64,48.51,48.61,37511.0,48.56,48.64,48.51,48.61,37511.0
2023-02-21 10:35:00,48.6,48.81,48.6,48.73,46212.0,48.6,48.81,48.6,48.73,46212.0
2023-02-21 10:40:00,48.76,48.89,48.76,48.84,25590.0,48.76,48.89,48.76,48.84,25590.0
2023-02-21 10:45:00,48.85,48.86,48.74,48.76,56542.0,48.85,48.86,48.74,48.76,56542.0
2023-02-21 10:50:00,48.76,48.93,48.74,48.74,140120.0,48.76,48.93,48.74,48.74,140120.0
2023-02-21 10:55:00,48.73,48.78,48.61,48.68,52758.0,48.73,48.78,48.61,48.68,52758.0
2023-02-21 11:00:00,48.68,48.75,48.63,48.64,28825.0,48.68,48.75,48.63,48.64,28825.0
2023-02-21 11:05:00,48.62,48.66,48.59,48.59,38688.0,48.62,48.66,48.59,48.59,38688.0
2023-02-21 11:10:00,48.59,48.64,48.44,48.51,101128.0,48.59,48.64,48.44,48.51,101128.0
2023-02-21 11:15:00,48.51,48.59,48.5,48.56,31455.0,48.51,48.59,48.5,48.56,31455.0
2023-02-21 11:20:00,48.56,48.63,48.5,48.53,33452.0,48.56,48.63,48.5,48.53,33452.0
2023-02-21 11:25:00,48.54,48.54,48.38,48.41,39321.0,48.54,48.54,48.38,48.41,39321.0
2023-02-21 11:30:00,48.4,48.4,48.31,48.35,30629.0,48.4,48.4,48.31,48.35,30629.0
2023-02-21 11:35:00,48.36,48.39,48.31,48.36,17000.0,48.36,48.39,48.31,48.36,17000.0
2023-02-21 11:40:00,48.35,48.44,48.34,48.4,31058.0,48.35,48.44,48.34,48.4,31058.0
2023-02-21 11:45:00,48.4,48.43,48.35,48.41,41536.0,48.4,48.43,48.35,48.41,41536.0
2023-02-21 11:50:00,48.41,48.42,48.34,48.36,25649.0,48.41,48.42,48.34,48.36,25649.0
2023-02-21 11:55:00,48.37,48.38,48.29,48.32,25887.0,48.37,48.38,48.29,48.32,25887.0
2023-02-21 12:00:00,48.3,48.38,48.25,48.36,55907.0,48.3,48.38,48.25,48.36,55907.0
2023-02-21 12:05:00,48.38,48.42,48.37,48.41,24234.0,48.38,48.42,48.37,48.41,24234.0
2023-02-21 12:10:00,48.41,48.46,48.36,48.38,19535.0,48.41,48.46,48.36,48.38,19535.0
2023-02-21 12:15:00,48.38,48.38,48.3,48.3,24263.0,48.38,48.38,48.3,48.3,24263.0
2023-02-21 12:20:00,48.31,48.35,48.3,48.34,20025.0,48.31,48.35,48.3,48.34,20025.0
2023-02-21 12:25:00,48.34,48.49,48.32,48.47,73373.0,48.34,48.49,48.32,48.47,73373.0
2023-02-21 12:30:00,48.47,48.5,48.42,48.5,42915.0,48.47,48.5,48.42,48.5,42915.0
2023-02-21 12:35:00,48.51,48.54,48.48,48.5,21761.0,48.51,48.54,48.48,48.5,21761.0
2023-02-21 12:40:00,48.52,48.54,48.45,48.47,22325.0,48.52,48.54,48.45,48.47,22325.0
2023-02-21 12:45:00,48.48,48.5,48.42,48.45,20295.0,48.48,48.5,48.42,48.45,20295.0
2023-02-21 12:50:00,48.43,48.44,48.32,48.34,25233.0,48.43,48.44,48.32,48.34,25233.0
2023-02-21 12:55:00,48.34,48.38,48.31,48.32,17265.0,48.34,48.38,48.31,48.32,17265.0
2023-02-21 13:00:00,48.32,48.34,48.23,48.24,50645.0,48.32,48.34,48.23,48.24,50645.0
2023-02-21 13:05:00,48.23,48.23,48.12,48.13,28054.0,48.23,48.23,48.12,48.13,28054.0
2023-02-21 13:10:00,48.14,48.16,48.04,48.07,58471.0,48.14,48.16,48.04,48.07,58471.0
2023-02-21 13:15:00,48.06,48.09,47.99,48.02,53098.0,48.06,48.09,47.99,48.02,53098.0
2023-02-21 13:20:00,48.0,48.05,47.98,48.01,41424.0,48.0,48.05,47.98,48.01,41424.0
2023-02-21 13:25:00,48.02,48.07,47.97,48.01,78477.0,48.02,48.07,47.97,48.01,78477.0
2023-02-21 13:30:00,47.99,48.01,47.96,47.99,42915.0,47.99,48.01,47.96,47.99,42915.0
2023-02-21 13:35:00,48.0,48.07,47.99,48.05,35963.0,48.0,48.07,47.99,48.05,35963.0
2023-02-21 13:40:00,48.04,48.11,48.03,48.07,12699.0,48.04,48.11,48.03,48.07,12699.0
2023-02-21 13:45:00,48.07,48.08,47.93,47.94,37739.0,48.07,48.08,47.93,47.94,37739.0
2023-02-21 13:50:00,47.94,47.95,47.85,47.86,26234.0,47.94,47.95,47.85,47.86,26234.0
2023-02-21 13:55:00,47.86,47.93,47.85,47.93,49604.0,47.86,47.93,47.85,47.93,49604.0
2023-02-21 14:00:00,47.93,47.94,47.86,47.88,15968.0,47.93,47.94,47.86,47.88,15968.0
2023-02-21 14:05:00,47.88,47.91,47.83,47.84,20295.0,47.88,47.91,47.83,47.84,20295.0
2023-02-21 14:10:00,47.83,47.87,47.82,47.85,13203.0,47.83,47.87,47.82,47.85,13203.0
2023-02-21 14:15:00,47.85,47.88,47.82,47.83,11908.0,47.85,47.88,47.82,47.83,11908.0
2023-02-21 14:20:00,47.82,47.89,47.81,47.87,47686.0,47.82,47.89,47.81,47.87,47686.0
2023-02-21 14:25:00,47.87,48.01,47.87,47.98,31204.0,47.87,48.01,47.87,47.98,31204.0
2023-02-21 14:30:00,47.98,48.05,47.96,48.01,40333.0,47.98,48.05,47.96,48.01,40333.0
2023-02-21 14:35:00,48.01,48.04,47.94,47.97,19476.0,48.01,48.04,47.94,47.97,19476.0
2023-02-21 14:40:00,47.96,47.98,47.91,47.97,30678.0,47.96,47.98,47.91,47.97,30678.0
2023-02-21 14:45:00,47.98,48.09,47.97,48.07,47037.0,47.98,48.09,47.97,48.07,47037.0
2023-02-21 14:50:00,48.06,48.17,48.06,48.14,52052.0,48.06,48.17,48.06,48.14,52052.0
2023-02-21 14:55:00,48.14,48.14,47.99,48.05,35011.0,48.14,48.14,47.99,48.05,35011.0
2023-02-21 15:00:00,48.05,48.1,48.04,48.09,25276.0,48.05,48.1,48.04,48.09,25276.0
2023-02-21 15:05:00,48.09,48.09,48.04,48.05,24464.0,48.09,48.09,48.04,48.05,24464.0
2023-02-21 15:10:00,48.05,48.07,47.99,48.04,28540.0,48.05,48.07,47.99,48.04,28540.0
2023-02-21 15:15:00,48.04,48.13,48.01,48.09,31006.0,48.04,48.13,48.01,48.09,31006.0
2023-02-21 15:20:00,48.09,48.18,48.07,48.16,22308.0,48.09,48.18,48.07,48.16,22308.0
2023-02-21 15:25:00,48.18,48.18,48.14,48.18,19768.0,48.18,48.18,48.14,48.18,19768.0
2023-02-21 15:30:00,48.18,48.35,48.18,48.34,47921.0,48.18,48.35,48.18,48.34,47921.0
2023-02-21 15:35:00,48.35,48.42,48.34,48.41,42705.0,48.35,48.42,48.34,48.41,42705.0
2023-02-21 15:40:00,48.41,48.46,48.37,48.44,78262.0,48.41,48.46,48.37,48.44,78262.0
2023-02-21 15:45:00,48.44,48.51,48.35,48.38,165630.0,48.44,48.51,48.35,48.38,165630.0
2023-02-21 15:50:00,48.38,48.4,48.15,48.19,211408.0,48.38,48.4,48.15,48.19,211408.0
2023-02-21 15:55:00,48.19,48.27,48.17,48.19,305743.0,48.19,48.27,48.17,48.19,305743.0
2023-02-22 09:30:00,47.99,48.44,47.95,48.42,117638.0,47.99,48.44,47.95,48.42,117638.0
2023-02-22 09:35:00,48.42,48.58,48.38,48.53,38673.0,48.42,48.58,48.38,48.53,38673.0
2023-02-22 09:40:00,48.53,48.55,48.41,48.49,52040.0,48.53,48.55,48.41,48.49,52040.0
2023-02-22 09:45:00,48.47,48.65,48.45,48.64,58146.0,48.47,48.65,48.45,48.64,58146.0
2023-02-22 09:50:00,48.65,48.66,48.41,48.41,70201.0,48.65,48.66,48.41,48.41,70201.0
2023-02-22 09:55:00,48.42,48.48,48.28,48.28,73823.0,48.42,48.48,48.28,48.28,73823.0
2023-02-22 10:00:00,48.29,48.32,48.03,48.04,42563.0,48.29,48.32,48.03,48.04,42563.0
2023-02-22 10:05:00,48.06,48.17,48.02,48.09,61075.0,48.06,48.17,48.02,48.09,61075.0
2023-02-22 10:10:00,48.1,48.1,47.77,47.96,47531.0,48.1,48.1,47.77,47.96,47531.0
2023-02-22 10:15:00,47.97,48.13,47.96,48.12,35031.0,47.97,48.13,47.96,48.12,35031.0
2023-02-22 10:20:00,48.13,48.26,48.12,48.21,42104.0,48.13,48.26,48.12,48.21,42104.0
2023-02-22 10:25:00,48.21,48.42,48.2,48.37,152574.0,48.21,48.42,48.2,48.37,152574.0
2023-02-22 10:30:00,48.36,48.36,48.12,48.14,74030.0,48.36,48.36,48.12,48.14,74030.0
2023-02-22 10:35:00,48.13,48.29,48.05,48.09,106402.0,48.13,48.29,48.05,48.09,106402.0
2023-02-22 10:40:00,48.08,48.34,48.08,48.34,36208.0,48.08,48.34,48.08,48.34,36208.0
2023-02-22 10:45:00,48.35,48.5,48.32,48.43,82641.0,48.35,48.5,48.32,48.43,82641.0
2023-02-22 10:50:00,48.43,48.43,48.25,48.28,40093.0,48.43,48.43,48.25,48.28,40093.0
2023-02-22 10:55:00,48.29,48.36,48.24,48.35,21562.0,48.29,48.36,48.24,48.35,21562.0
2023-02-22 11:00:00,48.37,48.45,48.33,48.41,50158.0,48.37,48.45,48.33,48.41,50158.0
2023-02-22 11:05:00,48.41,48.44,48.31,48.36,36859.0,48.41,48.44,48.31,48.36,36859.0
2023-02-22 11:10:00,48.36,48.38,48.23,48.24,29403.0,48.36,48.38,48.23,48.24,29403.0
2023-02-22 11:15:00,48.22,48.25,48.18,48.23,20766.0,48.22,48.25,48.18,48.23,20766.0
2023-02-22 11:20:00,48.25,48.34,48.23,48.32,57798.0,48.25,48.34,48.23,48.32,57798.0
2023-02-22 11:25:00,48.32,48.33,48.06,48.11,47083.0,48.32,48.33,48.06,48.11,47083.0
2023-02-22 11:30:00,48.09,48.3,48.09,48.3,32314.0,48.09,48.3,48.09,48.3,32314.0
2023-02-22 11:35:00,48.3,48.39,48.28,48.28,27413.0,48.3,48.39,48.28,48.28,27413.0
2023-02-22 11:40:00,48.29,48.37,48.25,48.37,18393.0,48.29,48.37,48.25,48.37,18393.0
2023-02-22 11:45:00,48.37,48.39,48.28,48.28,18237.0,48.37,48.39,48.28,48.28,18237.0
2023-02-22 11:50:00,48.29,48.35,48.29,48.33,15485.0,48.29,48.35,48.29,48.33,15485.0
2023-02-22 11:55:00,48.33,48.4,48.31,48.4,42328.0,48.33,48.4,48.31,48.4,42328.0
2023-02-22 12:00:00,48.39,48.41,48.33,48.36,24064.0,48.39,48.41,48.33,48.36,24064.0
2023-02-22 12:05:00,48.37,48.48,48.36,48.44,31919.0,48.37,48.48,48.36,48.44,31919.0
2023-02-22 12:10:00,48.42,48.43,48.27,48.29,26869.0,48.42,48.43,48.27,48.29,26869.0
2023-02-22 12:15:00,48.32,48.62,48.32,48.56,90111.0,48.32,48.62,48.32,48.56,90111.0
2023-02-22 12:20:00,48.55,48.61,48.52,48.6,25428.0,48.55,48.61,48.52,48.6,25428.0
2023-02-22 12:25:00,48.6,48.61,48.53,48.54,19905.0,48.6,48.61,48.53,48.54,19905.0
2023-02-22 12:30:00,48.53,48.62,48.53,48.58,23000.0,48.53,48.62,48.53,48.58,23000.0
2023-02-22 12:35:00,48.59,48.69,48.57,48.64,60877.0,48.59,48.69,48.57,48.64,60877.0
2023-02-22 12:40:00,48.65,48.75,48.64,48.75,23438.0,48.65,48.75,48.64,48.75,23438.0
2023-02-22 12:45:00,48.74,48.78,48.69,48.75,32242.0,48.74,48.78,48.69,48.75,32242.0
2023-02-22 12:50:00,48.76,48.88,48.76,48.84,64409.0,48.76,48.88,48.76,48.84,64409.0
2023-02-22 12:55:00,48.84,48.84,48.73,48.76,27824.0,48.84,48.84,48.73,48.76,27824.0
2023-02-22 13:00:00,48.77,48.77,48.68,48.7,23351.0,48.77,48.77,48.68,48.7,23351.0
2023-02-22 13:05:00,48.7,48.73,48.67,48.71,16711.0,48.7,48.73,48.67,48.71,16711.0
2023-02-22 13:10:00,48.71,48.77,48.7,48.77,30503.0,48.71,48.77,48.7,48.77,30503.0
2023-02-22 13:15:00,48.76,48.82,48.75,48.8,17691.0,48.76,48.82,48.75,48.8,17691.0
2023-02-22 13:20:00,48.8,48.81,48.76,48.8,23200.0,48.8,48.81,48.76,48.8,23200.0
2023-02-22 13:25:00,48.8,48.91,48.79,48.91,31595.0,48.8,48.91,48.79,48.91,31595.0
2023-02-22 13:30:00,48.91,48.93,48.81,48.87,25525.0,48.91,48.93,48.81,48.87,25525.0
2023-02-22 13:35:00,48.87,48.88,48.76,48.77,27689.0,48.87,48.88,48.76,48.77,27689.0
2023-02-22 13:40:00,48.78,48.78,48.63,48.7,24821.0,48.78,48.78,48.63,48.7,24821.0
2023-02-22 13:45:00,48.71,48.73,48.66,48.72,22442.0,48.71,48.73,48.66,48.72,22442.0
2023-02-22 13:50:00,48.72,48.73,48.65,48.66,17625.0,48.72,48.73,48.65,48.66,17625.0
2023-02-22 13:55:00,48.66,48.69,48.65,48.67,16906.0,48.66,48.69,48.65,48.67,16906.0
2023-02-22 14:00:00,48.65,48.79,48.51,48.7,63297.0,48.65,48.79,48.51,48.7,63297.0
2023-02-22 14:05:00,48.72,48.8,48.56,48.65,33675.0,48.72,48.8,48.56,48.65,33675.0
2023-02-22 14:10:00,48.66,48.69,48.43,48.51,41900.0,48.66,48.69,48.43,48.51,41900.0
2023-02-22 14:15:00,48.5,48.67,48.47,48.66,42207.0,48.5,48.67,48.47,48.66,42207.0
2023-02-22 14:20:00,48.66,48.75,48.56,48.59,16744.0,48.66,48.75,48.56,48.59,16744.0
2023-02-22 14:25:00,48.61,48.66,48.55,48.61,31471.0,48.61,48.66,48.55,48.61,31471.0
2023-02-22 14:30:00,48.6,48.62,48.5,48.57,28405.0,48.6,48.62,48.5,48.57,28405.0
2023-02-22 14:35:00,48.59,48.65,48.56,48.6,29071.0,48.59,48.65,48.56,48.6,29071.0
2023-02-22 14:40:00,48.61,48.65,48.53,48.56,37372.0,48.61,48.65,48.53,48.56,37372.0
2023-02-22 14:45:00,48.56,48.68,48.48,48.66,29510.0,48.56,48.68,48.48,48.66,29510.0
2023-02-22 14:50:00,48.66,48.67,48.52,48.57,24552.0,48.66,48.67,48.52,48.57,24552.0
2023-02-22 14:55:00,48.56,48.59,48.49,48.5,26372.0,48.56,48.59,48.49,48.5,26372.0
2023-02-22 15:00:00,48.5,48.6,48.49,48.58,26280.0,48.5,48.6,48.49,48.58,26280.0
2023-02-22 15:05:00,48.59,48.62,48.54,48.61,21793.0,48.59,48.62,48.54,48.61,21793.0
2023-02-22 15:10:00,48.6,48.67,48.58,48.61,19316.0,48.6,48.67,48.58,48.61,19316.0
2023-02-22 15:15:00,48.61,48.74,48.58,48.7,31198.0,48.61,48.74,48.58,48.7,31198.0
2023-02-22 15:20:00,48.71,48.71,48.6,48.69,21805.0,48.71,48.71,48.6,48.69,21805.0
2023-02-22 15:25:00,48.69,48.72,48.62,48.64,29143.0,48.69,48.72,48.62,48.64,29143.0
2023-02-22 15:30:00,48.64,48.66,48.57,48.59,28440.0,48.64,48.66,48.57,48.59,28440.0
2023-02-22 15:35:00,48.59,48.61,48.48,48.49,42860.0,48.59,48.61,48.48,48.49,42860.0
2023-02-22 15:40:00,48.5,48.57,48.47,48.52,44730.0,48.5,48.57,48.47,48.52,44730.0
2023-02-22 15:45:00,48.51,48.58,48.5,48.56,68973.0,48.51,48.58,48.5,48.56,68973.0
2023-02-22 15:50:00,48.55,48.68,48.49,48.68,103700.0,48.55,48.68,48.49,48.68,103700.0
2023-02-22 15:55:00,48.69,48.82,48.69,48.8,252326.0,48.69,48.82,48.69,48.8,252326.0
2023-02-23 09:30:00,49.48,49.91,49.35,49.66,228287.0,49.48,49.91,49.35,49.66,228287.0
2023-02-23 09:35:00,49.66,49.89,49.49,49.86,87488.0,49.66,49.89,49.49,49.86,87488.0
2023-02-23 09:40:00,49.86,50.37,49.84,50.31,334452.0,49.86,50.37,49.84,50.31,334452.0
2023-02-23 09:45:00,50.31,50.85,50.29,50.75,368422.0,50.31,50.85,50.29,50.75,368422.0
2023-02-23 09:50:00,50.79,51.39,50.75,51.34,439865.0,50.79,51.39,50.75,51.34,439865.0
2023-02-23 09:55:00,51.34,51.45,50.9,50.96,368608.0,51.34,51.45,50.9,50.96,368608.0
2023-02-23 10:00:00,50.98,51.01,50.78,50.91,372964.0,50.98,51.01,50.78,50.91,372964.0
2023-02-23 10:05:00,50.93,51.0,50.5,50.73,240730.0,50.93,51.0,50.5,50.73,240730.0
2023-02-23 10:10:00,50.75,50.87,50.58,50.7,94046.0,50.75,50.87,50.58,50.7,94046.0
2023-02-23 10:15:00,50.71,50.74,50.38,50.43,82376.0,50.71,50.74,50.38,50.43,82376.0
2023-02-23 10:20:00,50.45,50.71,50.45,50.69,103231.0,50.45,50.71,50.45,50.69,103231.0
2023-02-23 10:25:00,50.69,50.93,50.65,50.91,81960.0,50.69,50.93,50.65,50.91,81960.0
2023-02-23 10:30:00,50.91,50.94,50.69,50.91,77509.0,50.91,50.94,50.69,50.91,77509.0
2023-02-23 10:35:00,50.91,51.03,50.81,50.98,116446.0,50.91,51.03,50.81,50.98,116446.0
2023-02-23 10:40:00,50.97,51.0,50.69,50.72,64714.0,50.97,51.0,50.69,50.72,64714.0
2023-02-23 10:45:00,50.71,50.83,50.53,50.55,102544.0,50.71,50.83,50.53,50.55,102544.0
2023-02-23 10:50:00,50.55,50.61,50.47,50.57,82344.0,50.55,50.61,50.47,50.57,82344.0
2023-02-23 10:55:00,50.57,50.59,50.4,50.43,60198.0,50.57,50.59,50.4,50.43,60198.0
2023-02-23 11:00:00,50.43,50.55,50.35,50.37,85810.0,50.43,50.55,50.35,50.37,85810.0
2023-02-23 11:05:00,50.36,50.39,50.14,50.23,88442.0,50.36,50.39,50.14,50.23,88442.0
2023-02-23 11:10:00,50.23,50.45,50.23,50.3,51383.0,50.23,50.45,50.23,50.3,51383.0
2023-02-23 11:15:00,50.32,50.39,50.23,50.31,61533.0,50.32,50.39,50.23,50.31,61533.0
2023-02-23 11:20:00,50.31,50.34,50.23,50.25,33212.0,50.31,50.34,50.23,50.25,33212.0
2023-02-23 11:25:00,50.24,50.31,50.23,50.29,66188.0,50.24,50.31,50.23,50.29,66188.0
2023-02-23 11:30:00,50.27,50.3,50.19,50.19,79697.0,50.27,50.3,50.19,50.19,79697.0
2023-02-23 11:35:00,50.19,50.23,50.08,50.14,36054.0,50.19,50.23,50.08,50.14,36054.0
2023-02-23 11:40:00,50.16,50.16,49.97,49.99,40852.0,50.16,50.16,49.97,49.99,40852.0
2023-02-23 11:45:00,49.99,49.99,49.87,49.88,40011.0,49.99,49.99,49.87,49.88,40011.0
2023-02-23 11:50:00,49.87,49.92,49.83,49.85,63645.0,49.87,49.92,49.83,49.85,63645.0
2023-02-23 11:55:00,49.85,49.96,49.82,49.93,65886.0,49.85,49.96,49.82,49.93,65886.0
2023-02-23 12:00:00,49.92,49.92,49.76,49.81,40064.0,49.92,49.92,49.76,49.81,40064.0
2023-02-23 12:05:00,49.81,49.86,49.75,49.82,16214.0,49.81,49.86,49.75,49.82,16214.0
2023-02-23 12:10:00,49.82,49.91,49.8,49.88,33384.0,49.82,49.91,49.8,49.88,33384.0
2023-02-23 12:15:00,49.88,49.95,49.84,49.9,34422.0,49.88,49.95,49.84,49.9,34422.0
2023-02-23 12:20:00,49.88,50.05,49.83,50.04,34182.0,49.88,50.05,49.83,50.04,34182.0
2023-02-23 12:25:00,50.04,50.05,49.92,49.96,21643.0,50.04,50.05,49.92,49.96,21643.0
2023-02-23 12:30:00,49.95,50.04,49.9,50.03,23513.0,49.95,50.04,49.9,50.03,23513.0
2023-02-23 12:35:00,50.03,50.06,49.99,49.99,40078.0,50.03,50.06,49.99,49.99,40078.0
2023-02-23 12:40:00,49.99,49.99,49.85,49.95,46018.0,49.99,49.99,49.85,49.95,46018.0
2023-02-23 12:45:00,49.93,49.96,49.84,49.86,24887.0,49.93,49.96,49.84,49.86,24887.0
2023-02-23 12:50:00,49.87,49.94,49.85,49.92,19900.0,49.87,49.94,49.85,49.92,19900.0
2023-02-23 12:55:00,49.91,50.03,49.91,50.02,32570.0,49.91,50.03,49.91,50.02,32570.0
2023-02-23 13:00:00,50.03,50.15,50.02,50.07,65589.0,50.03,50.15,50.02,50.07,65589.0
2023-02-23 13:05:00,50.06,50.06,49.96,50.0,37275.0,50.06,50.06,49.96,50.0,37275.0
2023-02-23 13:10:00,50.0,50.11,49.97,50.11,57548.0,50.0,50.11,49.97,50.11,57548.0
2023-02-23 13:15:00,50.1,50.11,50.01,50.09,21443.0,50.1,50.11,50.01,50.09,21443.0
2023-02-23 13:20:00,50.09,50.09,50.0,50.04,29183.0,50.09,50.09,50.0,50.04,29183.0
2023-02-23 13:25:00,50.03,50.11,50.0,50.1,14958.0,50.03,50.11,50.0,50.1,14958.0
2023-02-23 13:30:00,50.1,50.13,50.08,50.09,35364.0,50.1,50.13,50.08,50.09,35364.0
2023-02-23 13:35:00,50.1,50.12,50.03,50.03,21067.0,50.1,50.12,50.03,50.03,21067.0
2023-02-23 13:40:00,50.03,50.11,50.01,50.04,45828.0,50.03,50.11,50.01,50.04,45828.0
2023-02-23 13:45:00,50.05,50.16,50.01,50.14,35828.0,50.05,50.16,50.01,50.14,35828.0
2023-02-23 13:50:00,50.15,50.2,50.13,50.17,39082.0,50.15,50.2,50.13,50.17,39082.0
2023-02-23 13:55:00,50.16,50.23,50.14,50.17,30945.0,50.16,50.23,50.14,50.17,30945.0
2023-02-23 14:00:00,50.18,50.23,50.16,50.23,24111.0,50.18,50.23,50.16,50.23,24111.0
2023-02-23 14:05:00,50.25,50.31,50.23,50.27,24665.0,50.25,50.31,50.23,50.27,24665.0
2023-02-23 14:10:00,50.26,50.27,50.19,50.27,29874.0,50.26,50.27,50.19,50.27,29874.0
2023-02-23 14:15:00,50.28,50.39,50.28,50.34,60601.0,50.28,50.39,50.28,50.34,60601.0
2023-02-23 14:20:00,50.36,50.46,50.35,50.46,46939.0,50.36,50.46,50.35,50.46,46939.0
2023-02-23 14:25:00,50.46,50.53,50.45,50.5,51487.0,50.46,50.53,50.45,50.5,51487.0
2023-02-23 14:30:00,50.51,50.63,50.51,50.61,49671.0,50.51,50.63,50.51,50.61,49671.0
2023-02-23 14:35:00,50.63,50.71,50.62,50.7,46482.0,50.63,50.71,50.62,50.7,46482.0
2023-02-23 14:40:00,50.7,50.7,50.59,50.61,23899.0,50.7,50.7,50.59,50.61,23899.0
2023-02-23 14:45:00,50.61,50.7,50.6,50.7,62977.0,50.61,50.7,50.6,50.7,62977.0
2023-02-23 14:50:00,50.7,50.7,50.57,50.65,56197.0,50.7,50.7,50.57,50.65,56197.0
2023-02-23 14:55:00,50.65,50.67,50.55,50.55,39980.0,50.65,50.67,50.55,50.55,39980.0
2023-02-23 15:00:00,50.56,50.72,50.56,50.7,45113.0,50.56,50.72,50.56,50.7,45113.0
2023-02-23 15:05:00,50.69,50.75,50.67,50.67,51465.0,50.69,50.75,50.67,50.67,51465.0
2023-02-23 15:10:00,50.68,50.74,50.67,50.69,37283.0,50.68,50.74,50.67,50.69,37283.0
2023-02-23 15:15:00,50.69,50.79,50.69,50.72,71765.0,50.69,50.79,50.69,50.72,71765.0
2023-02-23 15:20:00,50.72,50.78,50.65,50.78,33191.0,50.72,50.78,50.65,50.78,33191.0
2023-02-23 15:25:00,50.78,50.88,50.75,50.88,71230.0,50.78,50.88,50.75,50.88,71230.0
2023-02-23 15:30:00,50.88,50.91,50.82,50.83,61635.0,50.88,50.91,50.82,50.83,61635.0
2023-02-23 15:35:00,50.82,50.83,50.73,50.75,57805.0,50.82,50.83,50.73,50.75,57805.0
2023-02-23 15:40:00,50.76,50.76,50.64,50.65,138136.0,50.76,50.76,50.64,50.65,138136.0
2023-02-23 15:45:00,50.65,50.67,50.57,50.64,144917.0,50.65,50.67,50.57,50.64,144917.0
2023-02-23 15:50:00,50.64,50.69,50.51,50.55,230231.0,50.64,50.69,50.51,50.55,230231.0
2023-02-23 15:55:00,50.55,50.66,50.54,50.58,360480.0,50.55,50.66,50.54,50.58,360480.0
2023-02-24 09:30:00,49.5,49.68,49.35,49.54,214676.0,49.5,49.68,49.35,49.54,214676.0
2023-02-24 09:35:00,49.54,49.78,49.45,49.71,76753.0,49.54,49.78,49.45,49.71,76753.0
2023-02-24 09:40:00,49.72,49.77,49.47,49.55,90631.0,49.72,49.77,49.47,49.55,90631.0
2023-02-24 09:45:00,49.53,49.83,49.49,49.69,91281.0,49.53,49.83,49.49,49.69,91281.0
2023-02-24 09:50:00,49.68,49.71,49.56,49.65,57877.0,49.68,49.71,49.56,49.65,57877.0
2023-02-24 09:55:00,49.65,49.7,49.59,49.65,107286.0,49.65,49.7,49.59,49.65,107286.0
2023-02-24 10:00:00,49.64,49.7,49.51,49.52,65465.0,49.64,49.7,49.51,49.52,65465.0
2023-02-24 10:05:00,49.53,49.65,49.39,49.39,140176.0,49.53,49.65,49.39,49.39,140176.0
2023-02-24 10:10:00,49.39,49.43,49.26,49.26,63855.0,49.39,49.43,49.26,49.26,63855.0
2023-02-24 10:15:00,49.25,49.3,49.21,49.23,63750.0,49.25,49.3,49.21,49.23,63750.0
2023-02-24 10:20:00,49.22,49.22,49.07,49.09,80581.0,49.22,49.22,49.07,49.09,80581.0
2023-02-24 10:25:00,49.09,49.19,49.08,49.18,41348.0,49.09,49.19,49.08,49.18,41348.0
2023-02-24 10:30:00,49.18,49.25,49.09,49.13,48712.0,49.18,49.25,49.09,49.13,48712.0
2023-02-24 10:35:00,49.11,49.22,49.1,49.15,23866.0,49.11,49.22,49.1,49.15,23866.0
2023-02-24 10:40:00,49.15,49.22,49.12,49.17,26683.0,49.15,49.22,49.12,49.17,26683.0
2023-02-24 10:45:00,49.17,49.45,49.17,49.38,67240.0,49.17,49.45,49.17,49.38,67240.0
2023-02-24 10:50:00,49.39,49.41,49.34,49.38,23181.0,49.39,49.41,49.34,49.38,23181.0
2023-02-24 10:55:00,49.37,49.37,49.24,49.27,51666.0,49.37,49.37,49.24,49.27,51666.0
2023-02-24 11:00:00,49.27,49.3,49.25,49.27,20445.0,49.27,49.3,49.25,49.27,20445.0
2023-02-24 11:05:00,49.26,49.32,49.23,49.26,39774.0,49.26,49.32,49.23,49.26,39774.0
2023-02-24 11:10:00,49.26,49.43,49.25,49.4,26938.0,49.26,49.43,49.25,49.4,26938.0
2023-02-24 11:15:00,49.39,49.52,49.39,49.46,91489.0,49.39,49.52,49.39,49.46,91489.0
2023-02-24 11:20:00,49.45,49.54,49.44,49.45,56356.0,49.45,49.54,49.44,49.45,56356.0
2023-02-24 11:25:00,49.45,49.6,49.45,49.51,45001.0,49.45,49.6,49.45,49.51,45001.0
2023-02-24 11:30:00,49.51,49.51,49.42,49.43,16479.0,49.51,49.51,49.42,49.43,16479.0
2023-02-24 11:35:00,49.45,49.47,49.38,49.43,40315.0,49.45,49.47,49.38,49.43,40315.0
2023-02-24 11:40:00,49.45,49.58,49.45,49.51,30059.0,49.45,49.58,49.45,49.51,30059.0
2023-02-24 11:45:00,49.51,49.59,49.5,49.57,20501.0,49.51,49.59,49.5,49.57,20501.0
2023-02-24 11:50:00,49.57,49.7,49.56,49.66,67120.0,49.57,49.7,49.56,49.66,67120.0
2023-02-24 11:55:00,49.68,49.74,49.65,49.71,64381.0,49.68,49.74,49.65,49.71,64381.0
2023-02-24 12:00:00,49.72,49.77,49.67,49.69,111498.0,49.72,49.77,49.67,49.69,111498.0
2023-02-24 12:05:00,49.68,49.76,49.68,49.72,24225.0,49.68,49.76,49.68,49.72,24225.0
2023-02-24 12:10:00,49.73,49.75,49.7,49.73,22664.0,49.73,49.75,49.7,49.73,22664.0
2023-02-24 12:15:00,49.75,49.87,49.73,49.74,98786.0,49.75,49.87,49.73,49.74,98786.0
2023-02-24 12:20:00,49.75,49.77,49.7,49.73,40248.0,49.75,49.77,49.7,49.73,40248.0
2023-02-24 12:25:00,49.73,49.73,49.63,49.71,43051.0,49.73,49.73,49.63,49.71,43051.0
2023-02-24 12:30:00,49.72,49.76,49.66,49.66,51185.0,49.72,49.76,49.66,49.66,51185.0
2023-02-24 12:35:00,49.66,49.72,49.66,49.68,21608.0,49.66,49.72,49.66,49.68,21608.0
2023-02-24 12:40:00,49.68,49.68,49.58,49.59,34992.0,49.68,49.68,49.58,49.59,34992.0
2023-02-24 12:45:00,49.59,49.66,49.56,49.64,23139.0,49.59,49.66,49.56,49.64,23139.0
2023-02-24 12:50:00,49.64,49.65,49.59,49.65,16449.0,49.64,49.65,49.59,49.65,16449.0
2023-02-24 12:55:00,49.65,49.68,49.64,49.66,20177.0,49.65,49.68,49.64,49.66,20177.0
2023-02-24 13:00:00,49.66,49.72,49.63,49.65,21049.0,49.66,49.72,49.63,49.65,21049.0
2023-02-24 13:05:00,49.64,49.64,49.5,49.51,42197.0,49.64,49.64,49.5,49.51,42197.0
2023-02-24 13:10:00,49.52,49.57,49.5,49.53,31309.0,49.52,49.57,49.5,49.53,31309.0
2023-02-24 13:15:00,49.54,49.57,49.52,49.55,20575.0,49.54,49.57,49.52,49.55,20575.0
2023-02-24 13:20:00,49.56,49.68,49.55,49.65,29760.0,49.56,49.68,49.55,49.65,29760.0
2023-02-24 13:25:00,49.66,49.72,49.64,49.69,24901.0,49.66,49.72,49.64,49.69,24901.0
2023-02-24 13:30:00,49.7,49.74,49.62,49.66,25233.0,49.7,49.74,49.62,49.66,25233.0
2023-02-24 13:35:00,49.68,49.7,49.58,49.61,22651.0,49.68,49.7,49.58,49.61,22651.0
2023-02-24 13:40:00,49.61,49.67,49.59,49.66,19866.0,49.61,49.67,49.59,49.66,19866.0
2023-02-24 13:45:00,49.66,49.75,49.65,49.71,33053.0,49.66,49.75,49.65,49.71,33053.0
2023-02-24 13:50:00,49.71,49.75,49.7,49.73,17224.0,49.71,49.75,49.7,49.73,17224.0
2023-02-24 13:55:00,49.73,49.77,49.71,49.72,41395.0,49.73,49.77,49.71,49.72,41395.0
2023-02-24 14:00:00,49.71,49.79,49.7,49.75,17552.0,49.71,49.79,49.7,49.75,17552.0
2023-02-24 14:05:00,49.75,49.89,49.74,49.88,73145.0,49.75,49.89,49.74,49.88,73145.0
2023-02-24 14:10:00,49.88,49.89,49.78,49.84,25284.0,49.88,49.89,49.78,49.84,25284.0
2023-02-24 14:15:00,49.86,49.92,49.83,49.88,18635.0,49.86,49.92,49.83,49.88,18635.0
2023-02-24 14:20:00,49.9,49.91,49.83,49.86,33404.0,49.9,49.91,49.83,49.86,33404.0
2023-02-24 14:25:00,49.86,49.94,49.85,49.87,24283.0,49.86,49.94,49.85,49.87,24283.0
2023-02-24 14:30:00,49.88,49.9,49.78,49.8,32489.0,49.88,49.9,49.78,49.8,32489.0
2023-02-24 14:35:00,49.8,49.82,49.77,49.79,35031.0,49.8,49.82,49.77,49.79,35031.0
2023-02-24 14:40:00,49.79,49.8,49.69,49.71,16439.0,49.79,49.8,49.69,49.71,16439.0
2023-02-24 14:45:00,49.71,49.82,49.68,49.79,21752.0,49.71,49.82,49.68,49.79,21752.0
2023-02-24 14:50:00,49.79,49.8,49.76,49.76,19286.0,49.79,49.8,49.76,49.76,19286.0
2023-02-24 14:55:00,49.75,49.84,49.74,49.81,29664.0,49.75,49.84,49.74,49.81,29664.0
2023-02-24 15:00:00,49.8,49.94,49.8,49.83,26929.0,49.8,49.94,49.8,49.83,26929.0
2023-02-24 15:05:00,49.83,49.98,49.83,49.98,31961.0,49.83,49.98,49.83,49.98,31961.0
2023-02-24 15:10:00,49.98,50.03,49.96,50.02,62639.0,49.98,50.03,49.96,50.02,62639.0
2023-02-24 15:15:00,50.03,50.09,49.98,50.09,43351.0,50.03,50.09,49.98,50.09,43351.0
2023-02-24 15:20:00,50.1,50.14,50.03,50.07,60057.0,50.1,50.14,50.03,50.07,60057.0
2023-02-24 15:25:00,50.08,50.13,50.03,50.05,83961.0,50.08,50.13,50.03,50.05,83961.0
2023-02-24 15:30:00,50.05,50.08,49.92,49.92,54732.0,50.05,50.08,49.92,49.92,54732.0
2023-02-24 15:35:00,49.92,49.93,49.84,49.87,120873.0,49.92,49.93,49.84,49.87,120873.0
2023-02-24 15:40:00,49.87,49.89,49.81,49.83,62605.0,49.87,49.89,49.81,49.83,62605.0
2023-02-24 15:45:00,49.83,50.01,49.82,50.0,110521.0,49.83,50.01,49.82,50.0,110521.0
2023-02-24 15:50:00,50.0,50.1,49.94,50.1,144641.0,50.0,50.1,49.94,50.1,144641.0
2023-02-24 15:55:00,50.1,50.25,50.1,50.22,266778.0,50.1,50.25,50.1,50.22,266778.0
2023-02-27 09:30:00,50.67,50.99,50.62,50.77,137159.0,50.67,50.99,50.62,50.77,137159.0
2023-02-27 09:35:00,50.77,51.02,50.72,50.96,152773.0,50.77,51.02,50.72,50.96,152773.0
2023-02-27 09:40:00,50.96,50.96,50.67,50.69,54494.0,50.96,50.96,50.67,50.69,54494.0
2023-02-27 09:45:00,50.66,50.74,50.54,50.64,37549.0,50.66,50.74,50.54,50.64,37549.0
2023-02-27 09:50:00,50.63,50.8,50.63,50.78,34954.0,50.63,50.8,50.63,50.78,34954.0
2023-02-27 09:55:00,50.8,51.04,50.8,51.04,76114.0,50.8,51.04,50.8,51.04,76114.0
2023-02-27 10:00:00,51.04,51.04,50.82,50.86,44745.0,51.04,51.04,50.82,50.86,44745.0
2023-02-27 10:05:00,50.86,51.02,50.86,50.98,36616.0,50.86,51.02,50.86,50.98,36616.0
2023-02-27 10:10:00,50.98,51.0,50.88,50.9,36176.0,50.98,51.0,50.88,50.9,36176.0
2023-02-27 10:15:00,50.91,51.08,50.91,51.03,119322.0,50.91,51.08,50.91,51.03,119322.0
2023-02-27 10:20:00,51.04,51.05,50.86,50.93,76968.0,51.04,51.05,50.86,50.93,76968.0
2023-02-27 10:25:00,50.93,51.0,50.9,50.91,37219.0,50.93,51.0,50.9,50.91,37219.0
2023-02-27 10:30:00,50.91,51.02,50.88,50.99,82034.0,50.91,51.02,50.88,50.99,82034.0
2023-02-27 10:35:00,50.97,50.97,50.8,50.83,60810.0,50.97,50.97,50.8,50.83,60810.0
2023-02-27 10:40:00,50.82,50.85,50.71,50.76,47182.0,50.82,50.85,50.71,50.76,47182.0
2023-02-27 10:45:00,50.74,50.74,50.61,50.73,25310.0,50.74,50.74,50.61,50.73,25310.0
2023-02-27 10:50:00,50.74,50.75,50.63,50.66,15639.0,50.74,50.75,50.63,50.66,15639.0
2023-02-27 10:55:00,50.65,50.71,50.54,50.71,37456.0,50.65,50.71,50.54,50.71,37456.0
2023-02-27 11:00:00,50.74,50.81,50.7,50.71,28067.0,50.74,50.81,50.7,50.71,28067.0
2023-02-27 11:05:00,50.72,50.83,50.72,50.81,31939.0,50.72,50.83,50.72,50.81,31939.0
2023-02-27 11:10:00,50.81,50.86,50.67,50.7,32356.0,50.81,50.86,50.67,50.7,32356.0
2023-02-27 11:15:00,50.66,50.87,50.64,50.87,35648.0,50.66,50.87,50.64,50.87,35648.0
2023-02-27 11:20:00,50.87,50.96,50.86,50.87,78471.0,50.87,50.96,50.86,50.87,78471.0
2023-02-27 11:25:00,50.87,50.91,50.84,50.9,15223.0,50.87,50.91,50.84,50.9,15223.0
2023-02-27 11:30:00,50.91,51.03,50.89,51.0,115755.0,50.91,51.03,50.89,51.0,115755.0
2023-02-27 11:35:00,51.0,51.09,50.9,50.93,63775.0,51.0,51.09,50.9,50.93,63775.0
2023-02-27 11:40:00,50.92,50.93,50.84,50.91,35500.0,50.92,50.93,50.84,50.91,35500.0
2023-02-27 11:45:00,50.91,50.99,50.91,50.98,38401.0,50.91,50.99,50.91,50.98,38401.0
2023-02-27 11:50:00,50.98,51.01,50.95,50.96,33767.0,50.98,51.01,50.95,50.96,33767.0
2023-02-27 11:55:00,50.96,51.07,50.96,51.07,34946.0,50.96,51.07,50.96,51.07,34946.0
2023-02-27 12:00:00,51.07,51.07,50.96,50.97,31508.0,51.07,51.07,50.96,50.97,31508.0
2023-02-27 12:05:00,50.97,50.98,50.91,50.92,32030.0,50.97,50.98,50.91,50.92,32030.0
2023-02-27 12:10:00,50.91,50.94,50.86,50.92,26862.0,50.91,50.94,50.86,50.92,26862.0
2023-02-27 12:15:00,50.94,50.97,50.92,50.97,7766.0,50.94,50.97,50.92,50.97,7766.0
2023-02-27 12:20:00,50.96,50.97,50.88,50.91,11149.0,50.96,50.97,50.88,50.91,11149.0
2023-02-27 12:25:00,50.93,50.93,50.82,50.84,15580.0,50.93,50.93,50.82,50.84,15580.0
2023-02-27 12:30:00,50.85,50.97,50.84,50.92,13986.0,50.85,50.97,50.84,50.92,13986.0
2023-02-27 12:35:00,50.93,50.96,50.92,50.94,10208.0,50.93,50.96,50.92,50.94,10208.0
2023-02-27 12:40:00,50.95,50.95,50.87,50.91,13394.0,50.95,50.95,50.87,50.91,13394.0
2023-02-27 12:45:00,50.92,51.0,50.9,51.0,30740.0,50.92,51.0,50.9,51.0,30740.0
2023-02-27 12:50:00,50.99,51.11,50.96,51.0,84453.0,50.99,51.11,50.96,51.0,84453.0
2023-02-27 12:55:00,51.01,51.11,51.01,51.1,26828.0,51.01,51.11,51.01,51.1,26828.0
2023-02-27 13:00:00,51.09,51.15,51.07,51.13,20849.0,51.09,51.15,51.07,51.13,20849.0
2023-02-27 13:05:00,51.14,51.15,51.09,51.11,27097.0,51.14,51.15,51.09,51.11,27097.0
2023-02-27 13:10:00,51.12,51.2,51.09,51.18,23809.0,51.12,51.2,51.09,51.18,23809.0
2023-02-27 13:15:00,51.19,51.21,51.11,51.11,47053.0,51.19,51.21,51.11,51.11,47053.0
2023-02-27 13:20:00,51.11,51.2,51.11,51.14,23707.0,51.11,51.2,51.11,51.14,23707.0
2023-02-27 13:25:00,51.12,51.25,51.08,51.24,64401.0,51.12,51.25,51.08,51.24,64401.0
2023-02-27 13:30:00,51.25,51.27,51.19,51.26,43825.0,51.25,51.27,51.19,51.26,43825.0
2023-02-27 13:35:00,51.26,51.28,51.16,51.18,31984.0,51.26,51.28,51.16,51.18,31984.0
2023-02-27 13:40:00,51.19,51.24,51.18,51.21,19174.0,51.19,51.24,51.18,51.21,19174.0
2023-02-27 13:45:00,51.2,51.2,51.14,51.15,20106.0,51.2,51.2,51.14,51.15,20106.0
2023-02-27 13:50:00,51.15,51.25,51.12,51.25,24334.0,51.15,51.25,51.12,51.25,24334.0
2023-02-27 13:55:00,51.25,51.26,51.21,51.25,15417.0,51.25,51.26,51.21,51.25,15417.0
2023-02-27 14:00:00,51.25,51.37,51.23,51.31,53972.0,51.25,51.37,51.23,51.31,53972.0
2023-02-27 14:05:00,51.31,51.43,51.3,51.43,50993.0,51.31,51.43,51.3,51.43,50993.0
2023-02-27 14:10:00,51.42,51.52,51.37,51.37,103980.0,51.42,51.52,51.37,51.37,103980.0
2023-02-27 14:15:00,51.37,51.42,51.32,51.35,42504.0,51.37,51.42,51.32,51.35,42504.0
2023-02-27 14:20:00,51.35,51.38,51.24,51.26,25950.0,51.35,51.38,51.24,51.26,25950.0
2023-02-27 14:25:00,51.26,51.27,51.23,51.27,27592.0,51.26,51.27,51.23,51.27,27592.0
2023-02-27 14:30:00,51.28,51.33,51.25,51.33,31523.0,51.28,51.33,51.25,51.33,31523.0
2023-02-27 14:35:00,51.33,51.36,51.3,51.33,16933.0,51.33,51.36,51.3,51.33,16933.0
2023-02-27 14:40:00,51.32,51.33,51.14,51.19,37691.0,51.32,51.33,51.14,51.19,37691.0
2023-02-27 14:45:00,51.2,51.2,51.13,51.18,26561.0,51.2,51.2,51.13,51.18,26561.0
2023-02-27 14:50:00,51.19,51.22,51.15,51.16,30800.0,51.19,51.22,51.15,51.16,30800.0
2023-02-27 14:55:00,51.16,51.2,51.14,51.17,21858.0,51.16,51.2,51.14,51.17,21858.0
2023-02-27 15:00:00,51.16,51.18,51.07,51.1,23080.0,51.16,51.18,51.07,51.1,23080.0
2023-02-27 15:05:00,51.1,51.17,51.08,51.13,14180.0,51.1,51.17,51.08,51.13,14180.0
2023-02-27 15:10:00,51.12,51.19,51.11,51.15,20260.0,51.12,51.19,51.11,51.15,20260.0
2023-02-27 15:15:00,51.16,51.16,51.11,51.13,23520.0,51.16,51.16,51.11,51.13,23520.0
2023-02-27 15:20:00,51.13,51.15,51.08,51.1,27469.0,51.13,51.15,51.08,51.1,27469.0
2023-02-27 15:25:00,51.1,51.12,51.05,51.09,26714.0,51.1,51.12,51.05,51.09,26714.0
2023-02-27 15:30:00,51.08,51.08,50.86,50.91,64990.0,51.08,51.08,50.86,50.91,64990.0
2023-02-27 15:35:00,50.92,50.92,50.84,50.9,89040.0,50.92,50.92,50.84,50.9,89040.0
2023-02-27 15:40:00,50.9,50.97,50.83,50.97,73411.0,50.9,50.97,50.83,50.97,73411.0
2023-02-27 15:45:00,50.97,51.0,50.89,50.91,106992.0,50.97,51.0,50.89,50.91,106992.0
2023-02-27 15:50:00,50.9,50.9,50.72,50.72,116140.0,50.9,50.9,50.72,50.72,116140.0
2023-02-27 15:55:00,50.74,50.75,50.67,50.71,289190.0,50.74,50.75,50.67,50.71,289190.0
2023-02-28 09:30:00,50.62,51.0,50.58,50.79,117398.0,50.62,51.0,50.58,50.79,117398.0
2023-02-28 09:35:00,50.79,50.89,50.62,50.89,80380.0,50.79,50.89,50.62,50.89,80380.0
2023-02-28 09:40:00,50.89,50.95,50.77,50.86,57724.0,50.89,50.95,50.77,50.86,57724.0
2023-02-28 09:45:00,50.88,50.94,50.76,50.83,43536.0,50.88,50.94,50.76,50.83,43536.0
2023-02-28 09:50:00,50.82,50.94,50.67,50.9,65659.0,50.82,50.94,50.67,50.9,65659.0
2023-02-28 09:55:00,50.9,51.1,50.89,51.02,49803.0,50.9,51.1,50.89,51.02,49803.0
2023-02-28 10:00:00,51.06,51.26,51.06,51.19,84658.0,51.06,51.26,51.06,51.19,84658.0
2023-02-28 10:05:00,51.2,51.35,51.16,51.31,69341.0,51.2,51.35,51.16,51.31,69341.0
2023-02-28 10:10:00,51.31,51.35,51.22,51.33,104577.0,51.31,51.35,51.22,51.33,104577.0
2023-02-28 10:15:00,51.31,51.38,51.25,51.31,51718.0,51.31,51.38,51.25,51.31,51718.0
2023-02-28 10:20:00,51.32,51.37,51.28,51.28,43995.0,51.32,51.37,51.28,51.28,43995.0
2023-02-28 10:25:00,51.29,51.36,51.18,51.21,64733.0,51.29,51.36,51.18,51.21,64733.0
2023-02-28 10:30:00,51.21,51.33,51.2,51.32,46668.0,51.21,51.33,51.2,51.32,46668.0
2023-02-28 10:35:00,51.32,51.37,51.25,51.32,30300.0,51.32,51.37,51.25,51.32,30300.0
2023-02-28 10:40:00,51.31,51.38,51.29,51.31,65161.0,51.31,51.38,51.29,51.31,65161.0
2023-02-28 10:45:00,51.33,51.36,51.3,51.3,31989.0,51.33,51.36,51.3,51.3,31989.0
2023-02-28 10:50:00,51.31,51.32,51.22,51.3,27658.0,51.31,51.32,51.22,51.3,27658.0
2023-02-28 10:55:00,51.29,51.48,51.26,51.46,89012.0,51.29,51.48,51.26,51.46,89012.0
2023-02-28 11:00:00,51.46,51.5,51.42,51.44,62919.0,51.46,51.5,51.42,51.44,62919.0
2023-02-28 11:05:00,51.45,51.51,51.44,51.51,74853.0,51.45,51.51,51.44,51.51,74853.0
2023-02-28 11:10:00,51.51,51.52,51.48,51.52,27469.0,51.51,51.52,51.48,51.52,27469.0
2023-02-28 11:15:00,51.52,51.68,51.49,51.64,49690.0,51.52,51.68,51.49,51.64,49690.0
2023-02-28 11:20:00,51.64,51.68,51.56,51.58,35245.0,51.64,51.68,51.56,51.58,35245.0
2023-02-28 11:25:00,51.59,51.61,51.52,51.6,57702.0,51.59,51.61,51.52,51.6,57702.0
2023-02-28 11:30:00,51.61,51.62,51.44,51.44,28239.0,51.61,51.62,51.44,51.44,28239.0
2023-02-28 11:35:00,51.43,51.45,51.32,51.4,27819.0,51.43,51.45,51.32,51.4,27819.0
2023-02-28 11:40:00,51.38,51.42,51.35,51.36,33099.0,51.38,51.42,51.35,51.36,33099.0
2023-02-28 11:45:00,51.34,51.4,51.34,51.4,11467.0,51.34,51.4,51.34,51.4,11467.0
2023-02-28 11:50:00,51.4,51.46,51.4,51.45,17822.0,51.4,51.46,51.4,51.45,17822.0
2023-02-28 11:55:00,51.44,51.45,51.37,51.4,17318.0,51.44,51.45,51.37,51.4,17318.0
2023-02-28 12:00:00,51.4,51.45,51.39,51.45,14545.0,51.4,51.45,51.39,51.45,14545.0
2023-02-28 12:05:00,51.46,51.59,51.46,51.58,51076.0,51.46,51.59,51.46,51.58,51076.0
2023-02-28 12:10:00,51.57,51.59,51.51,51.57,50565.0,51.57,51.59,51.51,51.57,50565.0
2023-02-28 12:15:00,51.57,51.58,51.52,51.55,17106.0,51.57,51.58,51.52,51.55,17106.0
2023-02-28 12:20:00,51.55,51.63,51.55,51.62,25377.0,51.55,51.63,51.55,51.62,25377.0
2023-02-28 12:25:00,51.63,51.76,51.62,51.74,34823.0,51.63,51.76,51.62,51.74,34823.0
2023-02-28 12:30:00,51.74,51.76,51.67,51.69,38944.0,51.74,51.76,51.67,51.69,38944.0
2023-02-28 12:35:00,51.69,51.7,51.63,51.63,24479.0,51.69,51.7,51.63,51.63,24479.0
2023-02-28 12:40:00,51.63,51.66,51.6,51.66,17994.0,51.63,51.66,51.6,51.66,17994.0
2023-02-28 12:45:00,51.66,51.71,51.65,51.7,33356.0,51.66,51.71,51.65,51.7,33356.0
2023-02-28 12:50:00,51.71,51.85,51.7,51.84,79807.0,51.71,51.85,51.7,51.84,79807.0
2023-02-28 12:55:00,51.84,52.21,51.84,52.18,390007.0,51.84,52.21,51.84,52.18,390007.0
2023-02-28 13:00:00,52.16,52.33,52.11,52.29,125593.0,52.16,52.33,52.11,52.29,125593.0
2023-02-28 13:05:00,52.29,52.29,52.18,52.21,70131.0,52.29,52.29,52.18,52.21,70131.0
2023-02-28 13:10:00,52.21,52.27,52.14,52.15,61085.0,52.21,52.27,52.14,52.15,61085.0
2023-02-28 13:15:00,52.15,52.26,52.15,52.22,57277.0,52.15,52.26,52.15,52.22,57277.0
2023-02-28 13:20:00,52.22,52.22,52.01,52.03,75575.0,52.22,52.22,52.01,52.03,75575.0
2023-02-28 13:25:00,52.03,52.04,51.86,51.86,50723.0,52.03,52.04,51.86,51.86,50723.0
2023-02-28 13:30:00,51.86,51.97,51.84,51.97,41944.0,51.86,51.97,51.84,51.97,41944.0
2023-02-28 13:35:00,51.96,51.98,51.84,51.88,40479.0,51.96,51.98,51.84,51.88,40479.0
2023-02-28 13:40:00,51.88,51.9,51.85,51.85,29409.0,51.88,51.9,51.85,51.85,29409.0
2023-02-28 13:45:00,51.86,51.95,51.83,51.93,45165.0,51.86,51.95,51.83,51.93,45165.0
2023-02-28 13:50:00,51.93,52.0,51.89,52.0,14387.0,51.93,52.0,51.89,52.0,14387.0
2023-02-28 13:55:00,52.0,52.04,51.98,52.04,35275.0,52.0,52.04,51.98,52.04,35275.0
2023-02-28 14:00:00,52.04,52.08,52.03,52.04,34445.0,52.04,52.08,52.03,52.04,34445.0
2023-02-28 14:05:00,52.05,52.05,51.92,51.97,31214.0,52.05,52.05,51.92,51.97,31214.0
2023-02-28 14:10:00,51.98,52.04,51.92,52.04,84610.0,51.98,52.04,51.92,52.04,84610.0
2023-02-28 14:15:00,52.05,52.13,52.04,52.13,45280.0,52.05,52.13,52.04,52.13,45280.0
2023-02-28 14:20:00,52.13,52.14,51.98,52.0,58126.0,52.13,52.14,51.98,52.0,58126.0
2023-02-28 14:25:00,51.98,51.98,51.9,51.93,26639.0,51.98,51.98,51.9,51.93,26639.0
2023-02-28 14:30:00,51.95,51.98,51.92,51.98,18108.0,51.95,51.98,51.92,51.98,18108.0
2023-02-28 14:35:00,51.98,52.04,51.97,52.01,30875.0,51.98,52.04,51.97,52.01,30875.0
2023-02-28 14:40:00,52.02,52.13,51.99,52.1,48632.0,52.02,52.13,51.99,52.1,48632.0
2023-02-28 14:45:00,52.11,52.12,52.03,52.08,24330.0,52.11,52.12,52.03,52.08,24330.0
2023-02-28 14:50:00,52.1,52.12,52.04,52.09,32444.0,52.1,52.12,52.04,52.09,32444.0
2023-02-28 14:55:00,52.08,52.08,52.02,52.02,16210.0,52.08,52.08,52.02,52.02,16210.0
2023-02-28 15:00:00,52.03,52.03,51.92,51.98,17114.0,52.03,52.03,51.92,51.98,17114.0
2023-02-28 15:05:00,51.98,51.99,51.93,51.96,24917.0,51.98,51.99,51.93,51.96,24917.0
2023-02-28 15:10:00,51.96,51.97,51.9,51.93,47380.0,51.96,51.97,51.9,51.93,47380.0
2023-02-28 15:15:00,51.93,51.99,51.9,51.96,26301.0,51.93,51.99,51.9,51.96,26301.0
2023-02-28 15:20:00,51.96,51.98,51.88,51.91,29508.0,51.96,51.98,51.88,51.91,29508.0
2023-02-28 15:25:00,51.91,51.94,51.89,51.93,24452.0,51.91,51.94,51.89,51.93,24452.0
2023-02-28 15:30:00,51.93,51.94,51.85,51.9,52017.0,51.93,51.94,51.85,51.9,52017.0
2023-02-28 15:35:00,51.91,51.98,51.88,51.98,67990.0,51.91,51.98,51.88,51.98,67990.0
2023-02-28 15:40:00,51.97,52.05,51.91,52.05,79077.0,51.97,52.05,51.91,52.05,79077.0
2023-02-28 15:45:00,52.05,52.14,51.99,52.0,145495.0,52.05,52.14,51.99,52.0,145495.0
2023-02-28 15:50:00,52.01,52.15,51.98,52.08,288916.0,52.01,52.15,51.98,52.08,288916.0
2023-02-28 15:55:00,52.08,52.08,51.94,51.98,437771.0,52.08,52.08,51.94,51.98,437771.0
2023-03-01 09:30:00,51.67,52.1,51.63,51.84,157987.0,51.67,52.1,51.63,51.84,157987.0
2023-03-01 09:35:00,51.86,51.92,51.66,51.74,38540.0,51.86,51.92,51.66,51.74,38540.0
2023-03-01 09:40:00,51.74,51.86,51.52,51.63,68771.0,51.74,51.86,51.52,51.63,68771.0
2023-03-01 09:45:00,51.63,51.78,51.63,51.72,36277.0,51.63,51.78,51.63,51.72,36277.0
2023-03-01 09:50:00,51.72,51.9,51.71,51.9,35329.0,51.72,51.9,51.71,51.9,35329.0
2023-03-01 09:55:00,51.92,52.03,51.88,51.88,46685.0,51.92,52.03,51.88,51.88,46685.0
2023-03-01 10:00:00,51.89,51.92,51.65,51.82,64454.0,51.89,51.92,51.65,51.82,64454.0
2023-03-01 10:05:00,51.82,51.85,51.66,51.81,84521.0,51.82,51.85,51.66,51.81,84521.0
2023-03-01 10:10:00,51.8,51.8,51.6,51.64,92838.0,51.8,51.8,51.6,51.64,92838.0
2023-03-01 10:15:00,51.63,51.83,51.62,51.83,108953.0,51.63,51.83,51.62,51.83,108953.0
2023-03-01 10:20:00,51.84,52.01,51.83,51.95,66412.0,51.84,52.01,51.83,51.95,66412.0
2023-03-01 10:25:00,51.96,52.06,51.95,52.05,40845.0,51.96,52.06,51.95,52.05,40845.0
2023-03-01 10:30:00,52.04,52.05,51.84,51.92,27975.0,52.04,52.05,51.84,51.92,27975.0
2023-03-01 10:35:00,51.93,52.23,51.93,52.11,77787.0,51.93,52.23,51.93,52.11,77787.0
2023-03-01 10:40:00,52.1,52.18,52.06,52.18,22957.0,52.1,52.18,52.06,52.18,22957.0
2023-03-01 10:45:00,52.19,52.23,52.09,52.21,64603.0,52.19,52.23,52.09,52.21,64603.0
2023-03-01 10:50:00,52.2,52.2,52.09,52.15,49199.0,52.2,52.2,52.09,52.15,49199.0
2023-03-01 10:55:00,52.14,52.3,52.13,52.26,40995.0,52.14,52.3,52.13,52.26,40995.0
2023-03-01 11:00:00,52.28,52.29,52.08,52.11,54084.0,52.28,52.29,52.08,52.11,54084.0
2023-03-01 11:05:00,52.1,52.17,52.02,52.1,48237.0,52.1,52.17,52.02,52.1,48237.0
2023-03-01 11:10:00,52.09,52.09,51.97,52.04,39693.0,52.09,52.09,51.97,52.04,39693.0
2023-03-01 11:15:00,52.03,52.08,51.99,52.06,43912.0,52.03,52.08,51.99,52.06,43912.0
2023-03-01 11:20:00,52.07,52.08,51.99,52.0,33865.0,52.07,52.08,51.99,52.0,33865.0
2023-03-01 11:25:00,51.99,52.11,51.99,52.08,26274.0,51.99,52.11,51.99,52.08,26274.0
2023-03-01 11:30:00,52.08,52.21,52.07,52.16,53422.0,52.08,52.21,52.07,52.16,53422.0
2023-03-01 11:35:00,52.16,52.23,52.15,52.15,27542.0,52.16,52.23,52.15,52.15,27542.0
2023-03-01 11:40:00,52.17,52.29,52.17,52.24,27166.0,52.17,52.29,52.17,52.24,27166.0
2023-03-01 11:45:00,52.23,52.35,52.23,52.33,35184.0,52.23,52.35,52.23,52.33,35184.0
2023-03-01 11:50:00,52.33,52.35,52.21,52.25,28751.0,52.33,52.35,52.21,52.25,28751.0
2023-03-01 11:55:00,52.24,52.34,52.21,52.29,31557.0,52.24,52.34,52.21,52.29,31557.0
2023-03-01 12:00:00,52.29,52.34,52.25,52.33,38156.0,52.29,52.34,52.25,52.33,38156.0
2023-03-01 12:05:00,52.33,52.43,52.31,52.42,67810.0,52.33,52.43,52.31,52.42,67810.0
2023-03-01 12:10:00,52.42,52.44,52.36,52.42,27181.0,52.42,52.44,52.36,52.42,27181.0
2023-03-01 12:15:00,52.41,52.46,52.4,52.45,55936.0,52.41,52.46,52.4,52.45,55936.0
2023-03-01 12:20:00,52.45,52.54,52.44,52.47,97511.0,52.45,52.54,52.44,52.47,97511.0
2023-03-01 12:25:00,52.47,52.54,52.47,52.53,23632.0,52.47,52.54,52.47,52.53,23632.0
2023-03-01 12:30:00,52.53,52.54,52.41,52.43,23124.0,52.53,52.54,52.41,52.43,23124.0
2023-03-01 12:35:00,52.44,52.49,52.39,52.41,16883.0,52.44,52.49,52.39,52.41,16883.0
2023-03-01 12:40:00,52.41,52.47,52.41,52.45,44221.0,52.41,52.47,52.41,52.45,44221.0
2023-03-01 12:45:00,52.44,52.45,52.34,52.38,18493.0,52.44,52.45,52.34,52.38,18493.0
2023-03-01 12:50:00,52.38,52.47,52.38,52.46,27525.0,52.38,52.47,52.38,52.46,27525.0
2023-03-01 12:55:00,52.47,52.47,52.4,52.4,19113.0,52.47,52.47,52.4,52.4,19113.0
2023-03-01 13:00:00,52.41,52.44,52.38,52.42,10913.0,52.41,52.44,52.38,52.42,10913.0
2023-03-01 13:05:00,52.42,52.42,52.31,52.36,26614.0,52.42,52.42,52.31,52.36,26614.0
2023-03-01 13:10:00,52.35,52.39,52.32,52.38,18183.0,52.35,52.39,52.32,52.38,18183.0
2023-03-01 13:15:00,52.37,52.37,52.3,52.35,10635.0,52.37,52.37,52.3,52.35,10635.0
2023-03-01 13:20:00,52.36,52.38,52.29,52.3,43529.0,52.36,52.38,52.29,52.3,43529.0
2023-03-01 13:25:00,52.3,52.36,52.3,52.33,30388.0,52.3,52.36,52.3,52.33,30388.0
2023-03-01 13:30:00,52.33,52.34,52.21,52.23,20359.0,52.33,52.34,52.21,52.23,20359.0
2023-03-01 13:35:00,52.23,52.28,52.22,52.24,27073.0,52.23,52.28,52.22,52.24,27073.0
2023-03-01 13:40:00,52.24,52.26,52.19,52.21,35464.0,52.24,52.26,52.19,52.21,35464.0
2023-03-01 13:45:00,52.21,52.23,52.15,52.21,49005.0,52.21,52.23,52.15,52.21,49005.0
2023-03-01 13:50:00,52.22,52.22,52.17,52.2,6837.0,52.22,52.22,52.17,52.2,6837.0
2023-03-01 13:55:00,52.19,52.23,52.15,52.16,16495.0,52.19,52.23,52.15,52.16,16495.0
2023-03-01 14:00:00,52.15,52.15,52.04,52.07,23851.0,52.15,52.15,52.04,52.07,23851.0
2023-03-01 14:05:00,52.07,52.07,52.01,52.04,26467.0,52.07,52.07,52.01,52.04,26467.0
2023-03-01 14:10:00,52.06,52.1,52.02,52.06,33954.0,52.06,52.1,52.02,52.06,33954.0
2023-03-01 14:15:00,52.05,52.05,51.96,52.01,19423.0,52.05,52.05,51.96,52.01,19423.0
2023-03-01 14:20:00,52.03,52.06,52.01,52.05,15179.0,52.03,52.06,52.01,52.05,15179.0
2023-03-01 14:25:00,52.04,52.05,51.97,52.0,27853.0,52.04,52.05,51.97,52.0,27853.0
2023-03-01 14:30:00,51.98,52.05,51.97,52.05,15671.0,51.98,52.05,51.97,52.05,15671.0
2023-03-01 14:35:00,52.05,52.09,52.04,52.07,40536.0,52.05,52.09,52.04,52.07,40536.0
2023-03-01 14:40:00,52.06,52.11,52.04,52.09,44402.0,52.06,52.11,52.04,52.09,44402.0
2023-03-01 14:45:00,52.1,52.16,52.06,52.16,24431.0,52.1,52.16,52.06,52.16,24431.0
2023-03-01 14:50:00,52.15,52.18,52.09,52.16,27115.0,52.15,52.18,52.09,52.16,27115.0
2023-03-01 14:55:00,52.15,52.23,52.14,52.19,25357.0,52.15,52.23,52.14,52.19,25357.0
2023-03-01 15:00:00,52.2,52.29,52.2,52.29,46289.0,52.2,52.29,52.2,52.29,46289.0
2023-03-01 15:05:00,52.29,52.32,52.26,52.32,60802.0,52.29,52.32,52.26,52.32,60802.0
2023-03-01 15:10:00,52.32,52.35,52.27,52.31,37092.0,52.32,52.35,52.27,52.31,37092.0
2023-03-01 15:15:00,52.31,52.47,52.3,52.45,80639.0,52.31,52.47,52.3,52.45,80639.0
2023-03-01 15:20:00,52.46,52.49,52.4,52.43,58580.0,52.46,52.49,52.4,52.43,58580.0
2023-03-01 15:25:00,52.43,52.44,52.28,52.3,23965.0,52.43,52.44,52.28,52.3,23965.0
2023-03-01 15:30:00,52.3,52.42,52.27,52.4,73904.0,52.3,52.42,52.27,52.4,73904.0
2023-03-01 15:35:00,52.4,52.46,52.38,52.39,44862.0,52.4,52.46,52.38,52.39,44862.0
2023-03-01 15:40:00,52.39,52.46,52.38,52.43,48713.0,52.39,52.46,52.38,52.43,48713.0
2023-03-01 15:45:00,52.43,52.46,52.38,52.46,52428.0,52.43,52.46,52.38,52.46,52428.0
2023-03-01 15:50:00,52.45,52.51,52.37,52.37,135922.0,52.45,52.51,52.37,52.37,135922.0
2023-03-01 15:55:00,52.37,52.43,52.35,52.41,242568.0,52.37,52.43,52.35,52.41,242568.0
2023-03-02 09:30:00,51.9,52.11,51.82,51.94,105102.0,51.9,52.11,51.82,51.94,105102.0
2023-03-02 09:35:00,51.97,51.98,51.62,51.73,80779.0,51.97,51.98,51.62,51.73,80779.0
2023-03-02 09:40:00,51.72,51.77,51.53,51.64,67427.0,51.72,51.77,51.53,51.64,67427.0
2023-03-02 09:45:00,51.63,51.63,51.47,51.51,64038.0,51.63,51.63,51.47,51.51,64038.0
2023-03-02 09:50:00,51.5,51.78,51.5,51.76,47771.0,51.5,51.78,51.5,51.76,47771.0
2023-03-02 09:55:00,51.75,51.97,51.72,51.89,44184.0,51.75,51.97,51.72,51.89,44184.0
2023-03-02 10:00:00,51.92,52.11,51.9,52.11,72845.0,51.92,52.11,51.9,52.11,72845.0
2023-03-02 10:05:00,52.11,52.16,52.02,52.12,51909.0,52.11,52.16,52.02,52.12,51909.0
2023-03-02 10:10:00,52.1,52.1,51.9,51.9,21028.0,52.1,52.1,51.9,51.9,21028.0
2023-03-02 10:15:00,51.88,51.9,51.74,51.77,18949.0,51.88,51.9,51.74,51.77,18949.0
2023-03-02 10:20:00,51.78,51.79,51.62,51.72,52426.0,51.78,51.79,51.62,51.72,52426.0
2023-03-02 10:25:00,51.7,51.78,51.62,51.77,75779.0,51.7,51.78,51.62,51.77,75779.0
2023-03-02 10:30:00,51.77,51.86,51.68,51.78,72066.0,51.77,51.86,51.68,51.78,72066.0
2023-03-02 10:35:00,51.77,51.81,51.68,51.7,27446.0,51.77,51.81,51.68,51.7,27446.0
2023-03-02 10:40:00,51.68,51.79,51.65,51.72,22053.0,51.68,51.79,51.65,51.72,22053.0
2023-03-02 10:45:00,51.72,51.79,51.71,51.74,10036.0,51.72,51.79,51.71,51.74,10036.0
2023-03-02 10:50:00,51.73,51.93,51.73,51.93,24105.0,51.73,51.93,51.73,51.93,24105.0
2023-03-02 10:55:00,51.94,51.97,51.88,51.94,23133.0,51.94,51.97,51.88,51.94,23133.0
2023-03-02 11:00:00,51.94,51.97,51.84,51.89,29657.0,51.94,51.97,51.84,51.89,29657.0
2023-03-02 11:05:00,51.89,51.93,51.87,51.92,9797.0,51.89,51.93,51.87,51.92,9797.0
2023-03-02 11:10:00,51.92,51.97,51.86,51.9,17718.0,51.92,51.97,51.86,51.9,17718.0
2023-03-02 11:15:00,51.9,51.97,51.87,51.92,12686.0,51.9,51.97,51.87,51.92,12686.0
2023-03-02 11:20:00,51.91,51.92,51.84,51.84,18621.0,51.91,51.92,51.84,51.84,18621.0
2023-03-02 11:25:00,51.85,51.87,51.8,51.83,44178.0,51.85,51.87,51.8,51.83,44178.0
2023-03-02 11:30:00,51.84,51.86,51.81,51.83,22002.0,51.84,51.86,51.81,51.83,22002.0
2023-03-02 11:35:00,51.8,51.81,51.73,51.78,13127.0,51.8,51.81,51.73,51.78,13127.0
2023-03-02 11:40:00,51.78,51.81,51.76,51.76,5950.0,51.78,51.81,51.76,51.76,5950.0
2023-03-02 11:45:00,51.77,51.8,51.74,51.75,13752.0,51.77,51.8,51.74,51.75,13752.0
2023-03-02 11:50:00,51.75,51.78,51.7,51.71,15141.0,51.75,51.78,51.7,51.71,15141.0
2023-03-02 11:55:00,51.71,51.79,51.69,51.79,9342.0,51.71,51.79,51.69,51.79,9342.0
2023-03-02 12:00:00,51.8,51.86,51.8,51.81,14081.0,51.8,51.86,51.8,51.81,14081.0
2023-03-02 12:05:00,51.8,51.85,51.8,51.84,9335.0,51.8,51.85,51.8,51.84,9335.0
2023-03-02 12:10:00,51.85,51.86,51.8,51.85,9375.0,51.85,51.86,51.8,51.85,9375.0
2023-03-02 12:15:00,51.85,51.85,51.72,51.72,23724.0,51.85,51.85,51.72,51.72,23724.0
2023-03-02 12:20:00,51.72,51.81,51.72,51.81,12796.0,51.72,51.81,51.72,51.81,12796.0
2023-03-02 12:25:00,51.81,51.84,51.8,51.82,11989.0,51.81,51.84,51.8,51.82,11989.0
2023-03-02 12:30:00,51.82,51.93,51.81,51.91,16681.0,51.82,51.93,51.81,51.91,16681.0
2023-03-02 12:35:00,51.91,51.92,51.87,51.89,9023.0,51.91,51.92,51.87,51.89,9023.0
2023-03-02 12:40:00,51.89,51.91,51.86,51.91,6406.0,51.89,51.91,51.86,51.91,6406.0
2023-03-02 12:45:00,51.92,51.92,51.87,51.89,5748.0,51.92,51.92,51.87,51.89,5748.0
2023-03-02 12:50:00,51.9,51.92,51.88,51.91,11505.0,51.9,51.92,51.88,51.91,11505.0
2023-03-02 12:55:00,51.91,52.04,51.9,52.0,33815.0,51.91,52.04,51.9,52.0,33815.0
2023-03-02 13:00:00,52.0,52.02,51.95,51.95,16211.0,52.0,52.02,51.95,51.95,16211.0
2023-03-02 13:05:00,51.93,51.94,51.9,51.94,6740.0,51.93,51.94,51.9,51.94,6740.0
2023-03-02 13:10:00,51.94,51.97,51.93,51.95,14880.0,51.94,51.97,51.93,51.95,14880.0
2023-03-02 13:15:00,51.94,51.94,51.87,51.91,5838.0,51.94,51.94,51.87,51.91,5838.0
2023-03-02 13:20:00,51.91,51.98,51.91,51.93,8751.0,51.91,51.98,51.91,51.93,8751.0
2023-03-02 13:25:00,51.93,51.94,51.85,51.86,10032.0,51.93,51.94,51.85,51.86,10032.0
2023-03-02 13:30:00,51.87,51.96,51.87,51.96,6730.0,51.87,51.96,51.87,51.96,6730.0
2023-03-02 13:35:00,51.98,52.23,51.98,52.14,67194.0,51.98,52.23,51.98,52.14,67194.0
2023-03-02 13:40:00,52.16,52.22,52.08,52.1,20448.0,52.16,52.22,52.08,52.1,20448.0
2023-03-02 13:45:00,52.1,52.17,52.09,52.16,15441.0,52.1,52.17,52.09,52.16,15441.0
2023-03-02 13:50:00,52.15,52.23,52.15,52.23,14324.0,52.15,52.23,52.15,52.23,14324.0
2023-03-02 13:55:00,52.23,52.3,52.23,52.3,23376.0,52.23,52.3,52.23,52.3,23376.0
2023-03-02 14:00:00,52.3,52.38,52.3,52.33,47313.0,52.3,52.38,52.3,52.33,47313.0
2023-03-02 14:05:00,52.33,52.4,52.33,52.35,16367.0,52.33,52.4,52.33,52.35,16367.0
2023-03-02 14:10:00,52.35,52.41,52.3,52.3,34289.0,52.35,52.41,52.3,52.3,34289.0
2023-03-02 14:15:00,52.31,52.42,52.29,52.42,18318.0,52.31,52.42,52.29,52.42,18318.0
2023-03-02 14:20:00,52.41,52.45,52.39,52.4,11360.0,52.41,52.45,52.39,52.4,11360.0
2023-03-02 14:25:00,52.41,52.47,52.39,52.42,28407.0,52.41,52.47,52.39,52.42,28407.0
2023-03-02 14:30:00,52.42,52.43,52.36,52.37,17424.0,52.42,52.43,52.36,52.37,17424.0
2023-03-02 14:35:00,52.37,52.37,52.28,52.3,29338.0,52.37,52.37,52.28,52.3,29338.0
2023-03-02 14:40:00,52.3,52.36,52.28,52.35,22871.0,52.3,52.36,52.28,52.35,22871.0
2023-03-02 14:45:00,52.35,52.36,52.29,52.3,26269.0,52.35,52.36,52.29,52.3,26269.0
2023-03-02 14:50:00,52.3,52.34,52.23,52.25,20035.0,52.3,52.34,52.23,52.25,20035.0
2023-03-02 14:55:00,52.24,52.33,52.23,52.33,11701.0,52.24,52.33,52.23,52.33,11701.0
2023-03-02 15:00:00,52.31,52.38,52.3,52.33,26684.0,52.31,52.38,52.3,52.33,26684.0
2023-03-02 15:05:00,52.33,52.4,52.31,52.4,15234.0,52.33,52.4,52.31,52.4,15234.0
2023-03-02 15:10:00,52.41,52.45,52.39,52.45,38784.0,52.41,52.45,52.39,52.45,38784.0
2023-03-02 15:15:00,52.45,52.52,52.43,52.45,30082.0,52.45,52.52,52.43,52.45,30082.0
2023-03-02 15:20:00,52.44,52.45,52.35,52.37,20006.0,52.44,52.45,52.35,52.37,20006.0
2023-03-02 15:25:00,52.36,52.45,52.34,52.38,24669.0,52.36,52.45,52.34,52.38,24669.0
2023-03-02 15:30:00,52.4,52.49,52.38,52.46,25021.0,52.4,52.49,52.38,52.46,25021.0
2023-03-02 15:35:00,52.45,52.51,52.43,52.46,46939.0,52.45,52.51,52.43,52.46,46939.0
2023-03-02 15:40:00,52.46,52.49,52.43,52.48,42793.0,52.46,52.49,52.43,52.48,42793.0
2023-03-02 15:45:00,52.48,52.56,52.46,52.53,66976.0,52.48,52.56,52.46,52.53,66976.0
2023-03-02 15:50:00,52.53,52.59,52.49,52.52,87215.0,52.53,52.59,52.49,52.52,87215.0
2023-03-02 15:55:00,52.52,52.61,52.49,52.58,214907.0,52.52,52.61,52.49,52.58,214907.0
2023-03-03 09:30:00,53.2,53.59,53.07,53.19,430742.0,53.2,53.59,53.07,53.19,430742.0
2023-03-03 09:35:00,53.18,53.3,52.67,52.67,134785.0,53.18,53.3,52.67,52.67,134785.0
2023-03-03 09:40:00,52.69,52.86,52.67,52.81,94160.0,52.69,52.86,52.67,52.81,94160.0
2023-03-03 09:45:00,52.82,53.04,52.74,52.97,70485.0,52.82,53.04,52.74,52.97,70485.0
2023-03-03 09:50:00,52.97,53.05,52.75,52.97,49145.0,52.97,53.05,52.75,52.97,49145.0
2023-03-03 09:55:00,52.99,53.02,52.91,52.93,28561.0,52.99,53.02,52.91,52.93,28561.0
2023-03-03 10:00:00,52.94,52.96,52.75,52.94,45735.0,52.94,52.96,52.75,52.94,45735.0
2023-03-03 10:05:00,52.9,52.96,52.8,52.85,38606.0,52.9,52.96,52.8,52.85,38606.0
2023-03-03 10:10:00,52.86,53.0,52.84,52.96,29585.0,52.86,53.0,52.84,52.96,29585.0
2023-03-03 10:15:00,52.96,53.05,52.87,53.0,31567.0,52.96,53.05,52.87,53.0,31567.0
2023-03-03 10:20:00,53.02,53.1,53.0,53.05,47139.0,53.02,53.1,53.0,53.05,47139.0
2023-03-03 10:25:00,53.07,53.13,53.02,53.04,19559.0,53.07,53.13,53.02,53.04,19559.0
2023-03-03 10:30:00,53.05,53.07,52.95,52.99,38375.0,53.05,53.07,52.95,52.99,38375.0
2023-03-03 10:35:00,53.0,53.1,53.0,53.04,32149.0,53.0,53.1,53.0,53.04,32149.0
2023-03-03 10:40:00,53.04,53.16,52.99,53.15,55068.0,53.04,53.16,52.99,53.15,55068.0
2023-03-03 10:45:00,53.15,53.22,53.08,53.09,48448.0,53.15,53.22,53.08,53.09,48448.0
2023-03-03 10:50:00,53.09,53.24,53.07,53.22,40631.0,53.09,53.24,53.07,53.22,40631.0
2023-03-03 10:55:00,53.23,53.31,53.2,53.22,56897.0,53.23,53.31,53.2,53.22,56897.0
2023-03-03 11:00:00,53.24,53.27,53.17,53.21,39047.0,53.24,53.27,53.17,53.21,39047.0
2023-03-03 11:05:00,53.23,53.39,53.22,53.36,80063.0,53.23,53.39,53.22,53.36,80063.0
2023-03-03 11:10:00,53.34,53.37,53.28,53.35,15859.0,53.34,53.37,53.28,53.35,15859.0
2023-03-03 11:15:00,53.34,53.4,53.3,53.34,26079.0,53.34,53.4,53.3,53.34,26079.0
2023-03-03 11:20:00,53.34,53.38,53.28,53.31,25244.0,53.34,53.38,53.28,53.31,25244.0
2023-03-03 11:25:00,53.33,53.39,53.31,53.38,40860.0,53.33,53.39,53.31,53.38,40860.0
2023-03-03 11:30:00,53.38,53.41,53.24,53.27,63675.0,53.38,53.41,53.24,53.27,63675.0
2023-03-03 11:35:00,53.27,53.37,53.25,53.36,44305.0,53.27,53.37,53.25,53.36,44305.0
2023-03-03 11:40:00,53.37,53.44,53.32,53.43,115292.0,53.37,53.44,53.32,53.43,115292.0
2023-03-03 11:45:00,53.42,53.49,53.4,53.46,54396.0,53.42,53.49,53.4,53.46,54396.0
2023-03-03 11:50:00,53.44,53.52,53.44,53.49,88423.0,53.44,53.52,53.44,53.49,88423.0
2023-03-03 11:55:00,53.49,53.52,53.46,53.5,45293.0,53.49,53.52,53.46,53.5,45293.0
2023-03-03 12:00:00,53.5,53.51,53.45,53.49,30436.0,53.5,53.51,53.45,53.49,30436.0
2023-03-03 12:05:00,53.5,53.63,53.49,53.59,64568.0,53.5,53.63,53.49,53.59,64568.0
2023-03-03 12:10:00,53.59,53.75,53.59,53.64,82728.0,53.59,53.75,53.59,53.64,82728.0
2023-03-03 12:15:00,53.62,53.63,53.54,53.6,37920.0,53.62,53.63,53.54,53.6,37920.0
2023-03-03 12:20:00,53.62,53.7,53.58,53.7,36769.0,53.62,53.7,53.58,53.7,36769.0
2023-03-03 12:25:00,53.69,53.69,53.51,53.55,57014.0,53.69,53.69,53.51,53.55,57014.0
2023-03-03 12:30:00,53.56,53.63,53.53,53.58,35630.0,53.56,53.63,53.53,53.58,35630.0
2023-03-03 12:35:00,53.58,53.66,53.52,53.54,28617.0,53.58,53.66,53.52,53.54,28617.0
2023-03-03 12:40:00,53.54,53.56,53.49,53.51,20478.0,53.54,53.56,53.49,53.51,20478.0
2023-03-03 12:45:00,53.51,53.57,53.49,53.51,26590.0,53.51,53.57,53.49,53.51,26590.0
2023-03-03 12:50:00,53.5,53.58,53.48,53.58,11774.0,53.5,53.58,53.48,53.58,11774.0
2023-03-03 12:55:00,53.58,53.58,53.44,53.47,25618.0,53.58,53.58,53.44,53.47,25618.0
2023-03-03 13:00:00,53.47,53.5,53.43,53.5,16947.0,53.47,53.5,53.43,53.5,16947.0
2023-03-03 13:05:00,53.53,53.57,53.52,53.53,32952.0,53.53,53.57,53.52,53.53,32952.0
2023-03-03 13:10:00,53.53,53.58,53.49,53.5,34176.0,53.53,53.58,53.49,53.5,34176.0
2023-03-03 13:15:00,53.48,53.49,53.41,53.47,27996.0,53.48,53.49,53.41,53.47,27996.0
2023-03-03 13:20:00,53.45,53.49,53.44,53.48,24108.0,53.45,53.49,53.44,53.48,24108.0
2023-03-03 13:25:00,53.48,53.51,53.46,53.48,17468.0,53.48,53.51,53.46,53.48,17468.0
2023-03-03 13:30:00,53.48,53.51,53.41,53.46,23905.0,53.48,53.51,53.41,53.46,23905.0
2023-03-03 13:35:00,53.46,53.52,53.43,53.47,21634.0,53.46,53.52,53.43,53.47,21634.0
2023-03-03 13:40:00,53.46,53.5,53.45,53.48,18625.0,53.46,53.5,53.45,53.48,18625.0
2023-03-03 13:45:00,53.5,53.52,53.46,53.51,22368.0,53.5,53.52,53.46,53.51,22368.0
2023-03-03 13:50:00,53.52,53.53,53.49,53.52,18749.0,53.52,53.53,53.49,53.52,18749.0
2023-03-03 13:55:00,53.53,53.63,53.51,53.62,48725.0,53.53,53.63,53.51,53.62,48725.0
2023-03-03 14:00:00,53.62,53.66,53.52,53.56,31879.0,53.62,53.66,53.52,53.56,31879.0
2023-03-03 14:05:00,53.56,53.62,53.56,53.62,23124.0,53.56,53.62,53.56,53.62,23124.0
2023-03-03 14:10:00,53.62,53.69,53.61,53.68,24331.0,53.62,53.69,53.61,53.68,24331.0
2023-03-03 14:15:00,53.69,53.69,53.62,53.66,19045.0,53.69,53.69,53.62,53.66,19045.0
2023-03-03 14:20:00,53.66,53.68,53.64,53.65,13146.0,53.66,53.68,53.64,53.65,13146.0
2023-03-03 14:25:00,53.65,53.67,53.63,53.66,43906.0,53.65,53.67,53.63,53.66,43906.0
2023-03-03 14:30:00,53.67,53.69,53.64,53.68,29624.0,53.67,53.69,53.64,53.68,29624.0
2023-03-03 14:35:00,53.68,53.69,53.63,53.68,23381.0,53.68,53.69,53.63,53.68,23381.0
2023-03-03 14:40:00,53.69,53.7,53.63,53.68,39801.0,53.69,53.7,53.63,53.68,39801.0
2023-03-03 14:45:00,53.67,53.7,53.66,53.7,20324.0,53.67,53.7,53.66,53.7,20324.0
2023-03-03 14:50:00,53.7,53.75,53.69,53.71,59703.0,53.7,53.75,53.69,53.71,59703.0
2023-03-03 14:55:00,53.7,53.77,53.7,53.77,34563.0,53.7,53.77,53.7,53.77,34563.0
2023-03-03 15:00:00,53.77,53.84,53.76,53.83,49519.0,53.77,53.84,53.76,53.83,49519.0
2023-03-03 15:05:00,53.84,53.86,53.78,53.81,74524.0,53.84,53.86,53.78,53.81,74524.0
2023-03-03 15:10:00,53.82,53.82,53.69,53.73,43898.0,53.82,53.82,53.69,53.73,43898.0
2023-03-03 15:15:00,53.73,53.74,53.66,53.71,38450.0,53.73,53.74,53.66,53.71,38450.0
2023-03-03 15:20:00,53.71,53.75,53.68,53.69,56095.0,53.71,53.75,53.68,53.69,56095.0
2023-03-03 15:25:00,53.69,53.69,53.54,53.55,57443.0,53.69,53.69,53.54,53.55,57443.0
2023-03-03 15:30:00,53.55,53.55,53.41,53.44,130662.0,53.55,53.55,53.41,53.44,130662.0
2023-03-03 15:35:00,53.44,53.45,53.33,53.35,65183.0,53.44,53.45,53.33,53.35,65183.0
2023-03-03 15:40:00,53.34,53.34,53.2,53.27,77611.0,53.34,53.34,53.2,53.27,77611.0
2023-03-03 15:45:00,53.26,53.26,53.12,53.16,103584.0,53.26,53.26,53.12,53.16,103584.0
2023-03-03 15:50:00,53.16,53.19,53.07,53.09,146817.0,53.16,53.19,53.07,53.09,146817.0
2023-03-03 15:55:00,53.09,53.12,53.04,53.06,396811.0,53.09,53.12,53.04,53.06,396811.0
2023-03-06 09:30:00,53.29,53.52,53.18,53.35,149065.0,53.29,53.52,53.18,53.35,149065.0
2023-03-06 09:35:00,53.36,53.36,53.17,53.19,80719.0,53.36,53.36,53.17,53.19,80719.0
2023-03-06 09:40:00,53.17,53.17,52.94,53.07,80229.0,53.17,53.17,52.94,53.07,80229.0
2023-03-06 09:45:00,53.09,53.28,53.09,53.2,84253.0,53.09,53.28,53.09,53.2,84253.0
2023-03-06 09:50:00,53.18,53.2,53.05,53.17,42874.0,53.18,53.2,53.05,53.17,42874.0
2023-03-06 09:55:00,53.21,53.21,53.01,53.1,56217.0,53.21,53.21,53.01,53.1,56217.0
2023-03-06 10:00:00,53.11,53.23,53.04,53.1,102964.0,53.11,53.23,53.04,53.1,102964.0
2023-03-06 10:05:00,53.1,53.38,53.09,53.34,51288.0,53.1,53.38,53.09,53.34,51288.0
2023-03-06 10:10:00,53.35,53.45,53.31,53.42,29206.0,53.35,53.45,53.31,53.42,29206.0
2023-03-06 10:15:00,53.42,53.57,53.4,53.54,74721.0,53.42,53.57,53.4,53.54,74721.0
2023-03-06 10:20:00,53.55,53.56,53.32,53.36,30109.0,53.55,53.56,53.32,53.36,30109.0
2023-03-06 10:25:00,53.37,53.46,53.35,53.4,35909.0,53.37,53.46,53.35,53.4,35909.0
2023-03-06 10:30:00,53.38,53.49,53.38,53.42,49377.0,53.38,53.49,53.38,53.42,49377.0
2023-03-06 10:35:00,53.41,53.45,53.33,53.36,35854.0,53.41,53.45,53.33,53.36,35854.0
2023-03-06 10:40:00,53.35,53.47,53.28,53.47,37504.0,53.35,53.47,53.28,53.47,37504.0
2023-03-06 10:45:00,53.46,53.47,53.39,53.4,52552.0,53.46,53.47,53.39,53.4,52552.0
2023-03-06 10:50:00,53.4,53.43,53.39,53.41,18412.0,53.4,53.43,53.39,53.41,18412.0
2023-03-06 10:55:00,53.4,53.41,53.22,53.25,45361.0,53.4,53.41,53.22,53.25,45361.0
2023-03-06 11:00:00,53.26,53.31,53.21,53.27,23474.0,53.26,53.31,53.21,53.27,23474.0
2023-03-06 11:05:00,53.28,53.29,53.17,53.18,43954.0,53.28,53.29,53.17,53.18,43954.0
2023-03-06 11:10:00,53.17,53.17,53.06,53.13,49723.0,53.17,53.17,53.06,53.13,49723.0
2023-03-06 11:15:00,53.11,53.16,53.04,53.15,53790.0,53.11,53.16,53.04,53.15,53790.0
2023-03-06 11:20:00,53.15,53.18,53.01,53.02,27857.0,53.15,53.18,53.01,53.02,27857.0
2023-03-06 11:25:00,53.02,53.05,52.95,52.97,95201.0,53.02,53.05,52.95,52.97,95201.0
2023-03-06 11:30:00,52.97,53.05,52.96,53.05,34537.0,52.97,53.05,52.96,53.05,34537.0
2023-03-06 11:35:00,53.04,53.16,53.03,53.16,15509.0,53.04,53.16,53.03,53.16,15509.0
2023-03-06 11:40:00,53.17,53.19,53.09,53.15,32741.0,53.17,53.19,53.09,53.15,32741.0
2023-03-06 11:45:00,53.15,53.17,53.02,53.03,20150.0,53.15,53.17,53.02,53.03,20150.0
2023-03-06 11:50:00,53.03,53.05,52.98,53.03,17146.0,53.03,53.05,52.98,53.03,17146.0
2023-03-06 11:55:00,53.04,53.09,52.94,52.96,48649.0,53.04,53.09,52.94,52.96,48649.0
2023-03-06 12:00:00,52.96,52.98,52.86,52.95,48335.0,52.96,52.98,52.86,52.95,48335.0
2023-03-06 12:05:00,52.97,53.0,52.94,52.99,26146.0,52.97,53.0,52.94,52.99,26146.0
2023-03-06 12:10:00,52.98,53.0,52.95,52.96,37223.0,52.98,53.0,52.95,52.96,37223.0
2023-03-06 12:15:00,52.96,53.0,52.94,52.99,36942.0,52.96,53.0,52.94,52.99,36942.0
2023-03-06 12:20:00,53.0,53.03,52.95,52.96,23518.0,53.0,53.03,52.95,52.96,23518.0
2023-03-06 12:25:00,52.96,53.0,52.94,52.97,13973.0,52.96,53.0,52.94,52.97,13973.0
2023-03-06 12:30:00,52.98,52.99,52.78,52.8,45043.0,52.98,52.99,52.78,52.8,45043.0
2023-03-06 12:35:00,52.79,52.86,52.72,52.76,74175.0,52.79,52.86,52.72,52.76,74175.0
2023-03-06 12:40:00,52.74,52.79,52.71,52.76,22489.0,52.74,52.79,52.71,52.76,22489.0
2023-03-06 12:45:00,52.75,52.75,52.64,52.67,36321.0,52.75,52.75,52.64,52.67,36321.0
2023-03-06 12:50:00,52.66,52.81,52.64,52.81,37647.0,52.66,52.81,52.64,52.81,37647.0
2023-03-06 12:55:00,52.81,52.85,52.79,52.84,15645.0,52.81,52.85,52.79,52.84,15645.0
2023-03-06 13:00:00,52.84,52.94,52.81,52.91,41104.0,52.84,52.94,52.81,52.91,41104.0
2023-03-06 13:05:00,52.91,52.97,52.87,52.88,22996.0,52.91,52.97,52.87,52.88,22996.0
2023-03-06 13:10:00,52.86,52.89,52.81,52.88,20961.0,52.86,52.89,52.81,52.88,20961.0
2023-03-06 13:15:00,52.88,52.96,52.86,52.93,38227.0,52.88,52.96,52.86,52.93,38227.0
2023-03-06 13:20:00,52.92,52.95,52.88,52.93,12200.0,52.92,52.95,52.88,52.93,12200.0
2023-03-06 13:25:00,52.93,52.97,52.9,52.96,24149.0,52.93,52.97,52.9,52.96,24149.0
2023-03-06 13:30:00,52.96,52.96,52.88,52.9,22645.0,52.96,52.96,52.88,52.9,22645.0
2023-03-06 13:35:00,52.89,52.93,52.86,52.87,43251.0,52.89,52.93,52.86,52.87,43251.0
2023-03-06 13:40:00,52.88,52.92,52.81,52.82,16770.0,52.88,52.92,52.81,52.82,16770.0
2023-03-06 13:45:00,52.82,52.82,52.77,52.8,26349.0,52.82,52.82,52.77,52.8,26349.0
2023-03-06 13:50:00,52.8,52.85,52.79,52.83,11567.0,52.8,52.85,52.79,52.83,11567.0
2023-03-06 13:55:00,52.83,52.87,52.79,52.85,21840.0,52.83,52.87,52.79,52.85,21840.0
2023-03-06 14:00:00,52.86,52.95,52.85,52.94,17366.0,52.86,52.95,52.85,52.94,17366.0
2023-03-06 14:05:00,52.95,53.02,52.93,52.99,17054.0,52.95,53.02,52.93,52.99,17054.0
2023-03-06 14:10:00,52.99,53.02,52.96,52.98,21118.0,52.99,53.02,52.96,52.98,21118.0
2023-03-06 14:15:00,52.98,52.99,52.88,52.88,19829.0,52.98,52.99,52.88,52.88,19829.0
2023-03-06 14:20:00,52.89,52.89,52.85,52.88,11859.0,52.89,52.89,52.85,52.88,11859.0
2023-03-06 14:25:00,52.87,52.87,52.77,52.77,20627.0,52.87,52.87,52.77,52.77,20627.0
2023-03-06 14:30:00,52.78,52.87,52.78,52.8,15002.0,52.78,52.87,52.78,52.8,15002.0
2023-03-06 14:35:00,52.82,52.85,52.77,52.79,9083.0,52.82,52.85,52.77,52.79,9083.0
2023-03-06 14:40:00,52.79,52.8,52.72,52.76,24881.0,52.79,52.8,52.72,52.76,24881.0
2023-03-06 14:45:00,52.76,52.77,52.61,52.62,20139.0,52.76,52.77,52.61,52.62,20139.0
2023-03-06 14:50:00,52.62,52.64,52.59,52.64,54104.0,52.62,52.64,52.59,52.64,54104.0
2023-03-06 14:55:00,52.65,52.7,52.64,52.66,33599.0,52.65,52.7,52.64,52.66,33599.0
2023-03-06 15:00:00,52.66,52.72,52.64,52.71,23079.0,52.66,52.72,52.64,52.71,23079.0
2023-03-06 15:05:00,52.71,52.76,52.7,52.76,16977.0,52.71,52.76,52.7,52.76,16977.0
2023-03-06 15:10:00,52.75,52.78,52.66,52.66,29619.0,52.75,52.78,52.66,52.66,29619.0
2023-03-06 15:15:00,52.66,52.66,52.59,52.62,26981.0,52.66,52.66,52.59,52.62,26981.0
2023-03-06 15:20:00,52.62,52.64,52.57,52.59,55205.0,52.62,52.64,52.57,52.59,55205.0
2023-03-06 15:25:00,52.58,52.58,52.39,52.39,89067.0,52.58,52.58,52.39,52.39,89067.0
2023-03-06 15:30:00,52.4,52.42,52.29,52.31,102855.0,52.4,52.42,52.29,52.31,102855.0
2023-03-06 15:35:00,52.31,52.39,52.3,52.36,46579.0,52.31,52.39,52.3,52.36,46579.0
2023-03-06 15:40:00,52.36,52.42,52.35,52.38,51883.0,52.36,52.42,52.35,52.38,51883.0
2023-03-06 15:45:00,52.38,52.46,52.3,52.41,88263.0,52.38,52.46,52.3,52.41,88263.0
2023-03-06 15:50:00,52.41,52.5,52.37,52.47,85135.0,52.41,52.5,52.37,52.47,85135.0
2023-03-06 15:55:00,52.48,52.54,52.41,52.41,193454.0,52.48,52.54,52.41,52.41,193454.0
2023-03-07 09:30:00,53.18,54.2,52.87,54.03,485794.0,53.18,54.2,52.87,54.03,485794.0
2023-03-07 09:35:00,54.02,54.6,53.96,54.43,391103.0,54.02,54.6,53.96,54.43,391103.0
2023-03-07 09:40:00,54.41,54.87,54.16,54.44,462241.0,54.41,54.87,54.16,54.44,462241.0
2023-03-07 09:45:00,54.43,54.77,54.36,54.44,286383.0,54.43,54.77,54.36,54.44,286383.0
2023-03-07 09:50:00,54.46,54.62,54.21,54.33,137712.0,54.46,54.62,54.21,54.33,137712.0
2023-03-07 09:55:00,54.34,54.41,54.03,54.1,127179.0,54.34,54.41,54.03,54.1,127179.0
2023-03-07 10:00:00,54.12,54.12,53.86,53.94,153534.0,54.12,54.12,53.86,53.94,153534.0
2023-03-07 10:05:00,53.92,53.94,53.7,53.77,119688.0,53.92,53.94,53.7,53.77,119688.0
2023-03-07 10:10:00,53.76,54.02,53.64,53.98,135241.0,53.76,54.02,53.64,53.98,135241.0
2023-03-07 10:15:00,54.0,54.3,53.99,54.29,194718.0,54.0,54.3,53.99,54.29,194718.0
2023-03-07 10:20:00,54.29,54.47,54.15,54.35,203786.0,54.29,54.47,54.15,54.35,203786.0
2023-03-07 10:25:00,54.34,54.35,53.94,54.13,64684.0,54.34,54.35,53.94,54.13,64684.0
2023-03-07 10:30:00,54.14,54.5,54.11,54.45,139193.0,54.14,54.5,54.11,54.45,139193.0
2023-03-07 10:35:00,54.44,54.57,54.37,54.45,111546.0,54.44,54.57,54.37,54.45,111546.0
2023-03-07 10:40:00,54.45,54.47,54.3,54.31,81945.0,54.45,54.47,54.3,54.31,81945.0
2023-03-07 10:45:00,54.28,54.38,54.21,54.35,86419.0,54.28,54.38,54.21,54.35,86419.0
2023-03-07 10:50:00,54.34,54.4,54.18,54.3,73375.0,54.34,54.4,54.18,54.3,73375.0
2023-03-07 10:55:00,54.31,54.37,54.14,54.18,36883.0,54.31,54.37,54.14,54.18,36883.0
2023-03-07 11:00:00,54.16,54.27,54.11,54.21,36067.0,54.16,54.27,54.11,54.21,36067.0
2023-03-07 11:05:00,54.2,54.32,54.14,54.3,69189.0,54.2,54.32,54.14,54.3,69189.0
2023-03-07 11:10:00,54.31,54.47,54.31,54.38,71400.0,54.31,54.47,54.31,54.38,71400.0
2023-03-07 11:15:00,54.36,54.39,54.08,54.19,50970.0,54.36,54.39,54.08,54.19,50970.0
2023-03-07 11:20:00,54.21,54.28,54.14,54.19,45848.0,54.21,54.28,54.14,54.19,45848.0
2023-03-07 11:25:00,54.18,54.25,54.1,54.15,55632.0,54.18,54.25,54.1,54.15,55632.0
2023-03-07 11:30:00,54.14,54.19,54.01,54.09,40303.0,54.14,54.19,54.01,54.09,40303.0
2023-03-07 11:35:00,54.09,54.35,54.09,54.33,49436.0,54.09,54.35,54.09,54.33,49436.0
2023-03-07 11:40:00,54.33,54.42,54.3,54.39,67584.0,54.33,54.42,54.3,54.39,67584.0
2023-03-07 11:45:00,54.39,54.51,54.3,54.47,117610.0,54.39,54.51,54.3,54.47,117610.0
2023-03-07 11:50:00,54.48,54.58,54.4,54.58,199322.0,54.48,54.58,54.4,54.58,199322.0
2023-03-07 11:55:00,54.57,54.58,54.45,54.46,62119.0,54.57,54.58,54.45,54.46,62119.0
2023-03-07 12:00:00,54.47,54.71,54.47,54.61,144049.0,54.47,54.71,54.47,54.61,144049.0
2023-03-07 12:05:00,54.61,54.78,54.56,54.7,91932.0,54.61,54.78,54.56,54.7,91932.0
2023-03-07 12:10:00,54.71,54.72,54.56,54.58,86406.0,54.71,54.72,54.56,54.58,86406.0
2023-03-07 12:15:00,54.58,54.62,54.5,54.61,70891.0,54.58,54.62,54.5,54.61,70891.0
2023-03-07 12:20:00,54.63,54.87,54.63,54.83,100759.0,54.63,54.87,54.63,54.83,100759.0
2023-03-07 12:25:00,54.83,54.89,54.76,54.76,94085.0,54.83,54.89,54.76,54.76,94085.0
2023-03-07 12:30:00,54.77,54.92,54.74,54.91,101745.0,54.77,54.92,54.74,54.91,101745.0
2023-03-07 12:35:00,54.91,54.96,54.87,54.96,65552.0,54.91,54.96,54.87,54.96,65552.0
2023-03-07 12:40:00,54.96,54.99,54.9,54.98,99317.0,54.96,54.99,54.9,54.98,99317.0
2023-03-07 12:45:00,54.98,54.99,54.88,54.97,140260.0,54.98,54.99,54.88,54.97,140260.0
2023-03-07 12:50:00,54.96,55.05,54.71,54.71,389053.0,54.96,55.05,54.71,54.71,389053.0
2023-03-07 12:55:00,54.71,54.81,54.65,54.65,53040.0,54.71,54.81,54.65,54.65,53040.0
2023-03-07 13:00:00,54.65,54.71,54.61,54.69,58553.0,54.65,54.71,54.61,54.69,58553.0
2023-03-07 13:05:00,54.67,54.71,54.66,54.7,44986.0,54.67,54.71,54.66,54.7,44986.0
2023-03-07 13:10:00,54.7,54.7,54.53,54.62,55417.0,54.7,54.7,54.53,54.62,55417.0
2023-03-07 13:15:00,54.61,54.65,54.5,54.52,58033.0,54.61,54.65,54.5,54.52,58033.0
2023-03-07 13:20:00,54.53,54.57,54.48,54.48,23420.0,54.53,54.57,54.48,54.48,23420.0
2023-03-07 13:25:00,54.48,54.6,54.46,54.57,37688.0,54.48,54.6,54.46,54.57,37688.0
2023-03-07 13:30:00,54.57,54.7,54.56,54.61,64553.0,54.57,54.7,54.56,54.61,64553.0
2023-03-07 13:35:00,54.61,54.67,54.59,54.66,27945.0,54.61,54.67,54.59,54.66,27945.0
2023-03-07 13:40:00,54.66,54.67,54.5,54.52,50781.0,54.66,54.67,54.5,54.52,50781.0
2023-03-07 13:45:00,54.51,54.54,54.36,54.37,45468.0,54.51,54.54,54.36,54.37,45468.0
2023-03-07 13:50:00,54.37,54.43,54.24,54.24,49341.0,54.37,54.43,54.24,54.24,49341.0
2023-03-07 13:55:00,54.25,54.32,54.24,54.28,34290.0,54.25,54.32,54.24,54.28,34290.0
2023-03-07 14:00:00,54.27,54.44,54.25,54.29,57058.0,54.27,54.44,54.25,54.29,57058.0
2023-03-07 14:05:00,54.28,54.28,54.12,54.14,65975.0,54.28,54.28,54.12,54.14,65975.0
2023-03-07 14:10:00,54.14,54.22,54.13,54.21,27299.0,54.14,54.22,54.13,54.21,27299.0
2023-03-07 14:15:00,54.2,54.22,54.11,54.21,34986.0,54.2,54.22,54.11,54.21,34986.0
2023-03-07 14:20:00,54.23,54.29,54.15,54.18,37053.0,54.23,54.29,54.15,54.18,37053.0
2023-03-07 14:25:00,54.17,54.19,54.15,54.15,35836.0,54.17,54.19,54.15,54.15,35836.0
2023-03-07 14:30:00,54.15,54.2,54.15,54.18,48339.0,54.15,54.2,54.15,54.18,48339.0
2023-03-07 14:35:00,54.17,54.32,54.17,54.25,36607.0,54.17,54.32,54.17,54.25,36607.0
2023-03-07 14:40:00,54.27,54.32,54.24,54.25,30780.0,54.27,54.32,54.24,54.25,30780.0
2023-03-07 14:45:00,54.25,54.26,54.16,54.23,27904.0,54.25,54.26,54.16,54.23,27904.0
2023-03-07 14:50:00,54.23,54.25,54.18,54.18,19174.0,54.23,54.25,54.18,54.18,19174.0
2023-03-07 14:55:00,54.18,54.22,54.16,54.2,25229.0,54.18,54.22,54.16,54.2,25229.0
2023-03-07 15:00:00,54.2,54.34,54.2,54.32,39886.0,54.2,54.34,54.2,54.32,39886.0
2023-03-07 15:05:00,54.32,54.32,54.25,54.26,24655.0,54.32,54.32,54.25,54.26,24655.0
2023-03-07 15:10:00,54.27,54.37,54.21,54.21,74722.0,54.27,54.37,54.21,54.21,74722.0
2023-03-07 15:15:00,54.21,54.39,54.2,54.38,53733.0,54.21,54.39,54.2,54.38,53733.0
2023-03-07 15:20:00,54.38,54.48,54.37,54.42,70926.0,54.38,54.48,54.37,54.42,70926.0
2023-03-07 15:25:00,54.41,54.42,54.2,54.23,65003.0,54.41,54.42,54.2,54.23,65003.0
2023-03-07 15:30:00,54.23,54.31,54.14,54.28,53473.0,54.23,54.31,54.14,54.28,53473.0
2023-03-07 15:35:00,54.27,54.35,54.21,54.32,49603.0,54.27,54.35,54.21,54.32,49603.0
2023-03-07 15:40:00,54.33,54.36,54.17,54.17,65448.0,54.33,54.36,54.17,54.17,65448.0
2023-03-07 15:45:00,54.17,54.19,54.13,54.16,88102.0,54.17,54.19,54.13,54.16,88102.0
2023-03-07 15:50:00,54.16,54.19,54.0,54.02,164204.0,54.16,54.19,54.0,54.02,164204.0
2023-03-07 15:55:00,54.01,54.06,53.95,54.02,317675.0,54.01,54.06,53.95,54.02,317675.0
2023-03-08 09:30:00,54.21,54.26,54.02,54.13,170660.0,54.21,54.26,54.02,54.13,170660.0
2023-03-08 09:35:00,54.13,54.15,53.93,54.11,70209.0,54.13,54.15,53.93,54.11,70209.0
2023-03-08 09:40:00,54.1,54.27,54.07,54.14,94401.0,54.1,54.27,54.07,54.14,94401.0
2023-03-08 09:45:00,54.13,54.2,54.0,54.01,81070.0,54.13,54.2,54.0,54.01,81070.0
2023-03-08 09:50:00,54.01,54.22,53.97,54.18,47996.0,54.01,54.22,53.97,54.18,47996.0
2023-03-08 09:55:00,54.21,54.46,54.2,54.46,70754.0,54.21,54.46,54.2,54.46,70754.0
2023-03-08 10:00:00,54.46,54.47,54.1,54.23,93599.0,54.46,54.47,54.1,54.23,93599.0
2023-03-08 10:05:00,54.21,54.35,54.03,54.05,72367.0,54.21,54.35,54.03,54.05,72367.0
2023-03-08 10:10:00,54.04,54.17,54.0,54.07,87542.0,54.04,54.17,54.0,54.07,87542.0
2023-03-08 10:15:00,54.07,54.07,53.77,53.8,118210.0,54.07,54.07,53.77,53.8,118210.0
2023-03-08 10:20:00,53.8,54.13,53.72,54.08,66017.0,53.8,54.13,53.72,54.08,66017.0
2023-03-08 10:25:00,54.05,54.07,53.93,53.98,37759.0,54.05,54.07,53.93,53.98,37759.0
2023-03-08 10:30:00,53.97,54.09,53.93,54.06,37710.0,53.97,54.09,53.93,54.06,37710.0
2023-03-08 10:35:00,54.06,54.06,53.83,53.84,29002.0,54.06,54.06,53.83,53.84,29002.0
2023-03-08 10:40:00,53.85,53.92,53.83,53.87,36725.0,53.85,53.92,53.83,53.87,36725.0
2023-03-08 10:45:00,53.9,53.99,53.79,53.8,36797.0,53.9,53.99,53.79,53.8,36797.0
2023-03-08 10:50:00,53.8,53.86,53.71,53.73,35924.0,53.8,53.86,53.71,53.73,35924.0
2023-03-08 10:55:00,53.73,53.82,53.73,53.79,31119.0,53.73,53.82,53.73,53.79,31119.0
2023-03-08 11:00:00,53.8,53.86,53.77,53.83,33131.0,53.8,53.86,53.77,53.83,33131.0
2023-03-08 11:05:00,53.83,53.9,53.83,53.85,24808.0,53.83,53.9,53.83,53.85,24808.0
2023-03-08 11:10:00,53.86,53.86,53.71,53.75,81160.0,53.86,53.86,53.71,53.75,81160.0
2023-03-08 11:15:00,53.75,53.75,53.65,53.68,98357.0,53.75,53.75,53.65,53.68,98357.0
2023-03-08 11:20:00,53.69,53.74,53.63,53.68,31226.0,53.69,53.74,53.63,53.68,31226.0
2023-03-08 11:25:00,53.67,53.76,53.59,53.61,44061.0,53.67,53.76,53.59,53.61,44061.0
2023-03-08 11:30:00,53.61,53.68,53.59,53.66,31923.0,53.61,53.68,53.59,53.66,31923.0
2023-03-08 11:35:00,53.66,53.82,53.61,53.8,60445.0,53.66,53.82,53.61,53.8,60445.0
2023-03-08 11:40:00,53.8,53.88,53.79,53.87,27943.0,53.8,53.88,53.79,53.87,27943.0
2023-03-08 11:45:00,53.85,53.87,53.76,53.79,42381.0,53.85,53.87,53.76,53.79,42381.0
2023-03-08 11:50:00,53.78,53.83,53.76,53.82,12636.0,53.78,53.83,53.76,53.82,12636.0
2023-03-08 11:55:00,53.81,53.84,53.74,53.77,20350.0,53.81,53.84,53.74,53.77,20350.0
2023-03-08 12:00:00,53.78,53.81,53.71,53.74,54763.0,53.78,53.81,53.71,53.74,54763.0
2023-03-08 12:05:00,53.74,53.76,53.67,53.69,24652.0,53.74,53.76,53.67,53.69,24652.0
2023-03-08 12:10:00,53.68,53.72,53.59,53.61,33133.0,53.68,53.72,53.59,53.61,33133.0
2023-03-08 12:15:00,53.6,53.69,53.56,53.69,13292.0,53.6,53.69,53.56,53.69,13292.0
2023-03-08 12:20:00,53.69,53.8,53.67,53.79,19277.0,53.69,53.8,53.67,53.79,19277.0
2023-03-08 12:25:00,53.77,53.8,53.71,53.73,31327.0,53.77,53.8,53.71,53.73,31327.0
2023-03-08 12:30:00,53.73,53.77,53.63,53.73,18294.0,53.73,53.77,53.63,53.73,18294.0
2023-03-08 12:35:00,53.74,53.88,53.73,53.87,21449.0,53.74,53.88,53.73,53.87,21449.0
2023-03-08 12:40:00,53.88,53.92,53.84,53.84,41603.0,53.88,53.92,53.84,53.84,41603.0
2023-03-08 12:45:00,53.85,53.88,53.79,53.8,19183.0,53.85,53.88,53.79,53.8,19183.0
2023-03-08 12:50:00,53.82,53.84,53.77,53.82,14238.0,53.82,53.84,53.77,53.82,14238.0
2023-03-08 12:55:00,53.82,53.83,53.75,53.82,18459.0,53.82,53.83,53.75,53.82,18459.0
2023-03-08 13:00:00,53.82,53.86,53.76,53.8,17590.0,53.82,53.86,53.76,53.8,17590.0
2023-03-08 13:05:00,53.8,53.88,53.77,53.82,57666.0,53.8,53.88,53.77,53.82,57666.0
2023-03-08 13:10:00,53.82,53.9,53.76,53.84,50751.0,53.82,53.9,53.76,53.84,50751.0
2023-03-08 13:15:00,53.84,53.86,53.77,53.78,14647.0,53.84,53.86,53.77,53.78,14647.0
2023-03-08 13:20:00,53.77,53.82,53.76,53.77,12559.0,53.77,53.82,53.76,53.77,12559.0
2023-03-08 13:25:00,53.77,53.78,53.68,53.69,10738.0,53.77,53.78,53.68,53.69,10738.0
2023-03-08 13:30:00,53.69,53.77,53.68,53.75,37011.0,53.69,53.77,53.68,53.75,37011.0
2023-03-08 13:35:00,53.75,53.81,53.75,53.8,18683.0,53.75,53.81,53.75,53.8,18683.0
2023-03-08 13:40:00,53.79,53.8,53.68,53.7,35267.0,53.79,53.8,53.68,53.7,35267.0
2023-03-08 13:45:00,53.69,53.72,53.65,53.7,33123.0,53.69,53.72,53.65,53.7,33123.0
2023-03-08 13:50:00,53.69,53.78,53.66,53.76,20360.0,53.69,53.78,53.66,53.76,20360.0
2023-03-08 13:55:00,53.8,53.8,53.71,53.75,12564.0,53.8,53.8,53.71,53.75,12564.0
2023-03-08 14:00:00,53.76,53.85,53.76,53.84,14421.0,53.76,53.85,53.76,53.84,14421.0
2023-03-08 14:05:00,53.83,53.9,53.81,53.9,21566.0,53.83,53.9,53.81,53.9,21566.0
2023-03-08 14:10:00,53.9,53.94,53.88,53.89,23144.0,53.9,53.94,53.88,53.89,23144.0
2023-03-08 14:15:00,53.89,53.95,53.88,53.94,10123.0,53.89,53.95,53.88,53.94,10123.0
2023-03-08 14:20:00,53.95,54.0,53.94,53.94,28313.0,53.95,54.0,53.94,53.94,28313.0
2023-03-08 14:25:00,53.94,54.02,53.94,54.01,13410.0,53.94,54.02,53.94,54.01,13410.0
2023-03-08 14:30:00,54.02,54.02,53.93,53.96,16263.0,54.02,54.02,53.93,53.96,16263.0
2023-03-08 14:35:00,53.95,54.02,53.92,54.02,12355.0,53.95,54.02,53.92,54.02,12355.0
2023-03-08 14:40:00,54.0,54.04,54.0,54.02,16304.0,54.0,54.04,54.0,54.02,16304.0
2023-03-08 14:45:00,54.03,54.05,54.0,54.01,15682.0,54.03,54.05,54.0,54.01,15682.0
2023-03-08 14:50:00,54.0,54.02,53.98,54.02,13985.0,54.0,54.02,53.98,54.02,13985.0
2023-03-08 14:55:00,54.02,54.08,54.01,54.06,16289.0,54.02,54.08,54.01,54.06,16289.0
2023-03-08 15:00:00,54.07,54.12,54.04,54.08,19672.0,54.07,54.12,54.04,54.08,19672.0
2023-03-08 15:05:00,54.07,54.07,53.99,54.04,16551.0,54.07,54.07,53.99,54.04,16551.0
2023-03-08 15:10:00,54.04,54.06,53.99,54.03,14306.0,54.04,54.06,53.99,54.03,14306.0
2023-03-08 15:15:00,54.04,54.04,53.97,53.98,17993.0,54.04,54.04,53.97,53.98,17993.0
2023-03-08 15:20:00,53.97,53.97,53.87,53.88,77671.0,53.97,53.97,53.87,53.88,77671.0
2023-03-08 15:25:00,53.88,53.94,53.83,53.93,22244.0,53.88,53.94,53.83,53.93,22244.0
2023-03-08 15:30:00,53.94,54.05,53.94,54.05,34861.0,53.94,54.05,53.94,54.05,34861.0
2023-03-08 15:35:00,54.05,54.14,54.01,54.1,179513.0,54.05,54.14,54.01,54.1,179513.0
2023-03-08 15:40:00,54.1,54.19,54.07,54.18,62466.0,54.1,54.19,54.07,54.18,62466.0
2023-03-08 15:45:00,54.17,54.24,54.16,54.21,71998.0,54.17,54.24,54.16,54.21,71998.0
2023-03-08 15:50:00,54.21,54.28,54.13,54.27,94362.0,54.21,54.28,54.13,54.27,94362.0
2023-03-08 15:55:00,54.26,54.27,54.19,54.27,249609.0,54.26,54.27,54.19,54.27,249609.0
2023-03-09 09:30:00,53.76,54.21,53.74,54.04,151849.0,53.76,54.21,53.74,54.04,151849.0
2023-03-09 09:35:00,54.07,54.14,53.93,54.11,56963.0,54.07,54.14,53.93,54.11,56963.0
2023-03-09 09:40:00,54.11,54.16,53.95,54.07,58341.0,54.11,54.16,53.95,54.07,58341.0
2023-03-09 09:45:00,54.07,54.24,54.04,54.04,78058.0,54.07,54.24,54.04,54.04,78058.0
2023-03-09 09:50:00,54.01,54.12,53.92,53.93,71334.0,54.01,54.12,53.92,53.93,71334.0
2023-03-09 09:55:00,53.91,54.16,53.83,54.14,88554.0,53.91,54.16,53.83,54.14,88554.0
2023-03-09 10:00:00,54.13,54.31,54.13,54.25,94834.0,54.13,54.31,54.13,54.25,94834.0
2023-03-09 10:05:00,54.28,54.4,54.2,54.39,63493.0,54.28,54.4,54.2,54.39,63493.0
2023-03-09 10:10:00,54.39,54.43,54.18,54.3,109883.0,54.39,54.43,54.18,54.3,109883.0
2023-03-09 10:15:00,54.28,54.34,54.14,54.15,69349.0,54.28,54.34,54.14,54.15,69349.0
2023-03-09 10:20:00,54.15,54.24,54.13,54.19,66339.0,54.15,54.24,54.13,54.19,66339.0
2023-03-09 10:25:00,54.2,54.31,54.17,54.27,81690.0,54.2,54.31,54.17,54.27,81690.0
2023-03-09 10:30:00,54.27,54.43,54.26,54.43,40364.0,54.27,54.43,54.26,54.43,40364.0
2023-03-09 10:35:00,54.43,54.6,54.42,54.57,53299.0,54.43,54.6,54.42,54.57,53299.0
2023-03-09 10:40:00,54.58,54.59,54.39,54.4,57109.0,54.58,54.59,54.39,54.4,57109.0
2023-03-09 10:45:00,54.39,54.39,54.23,54.3,29719.0,54.39,54.39,54.23,54.3,29719.0
2023-03-09 10:50:00,54.31,54.44,54.3,54.41,20210.0,54.31,54.44,54.3,54.41,20210.0
2023-03-09 10:55:00,54.42,54.5,54.34,54.38,66790.0,54.42,54.5,54.34,54.38,66790.0
2023-03-09 11:00:00,54.38,54.38,54.15,54.21,88683.0,54.38,54.38,54.15,54.21,88683.0
2023-03-09 11:05:00,54.19,54.21,54.1,54.21,21958.0,54.19,54.21,54.1,54.21,21958.0
2023-03-09 11:10:00,54.19,54.19,54.0,54.15,38529.0,54.19,54.19,54.0,54.15,38529.0
2023-03-09 11:15:00,54.15,54.18,54.0,54.02,42840.0,54.15,54.18,54.0,54.02,42840.0
2023-03-09 11:20:00,54.03,54.13,54.03,54.07,25339.0,54.03,54.13,54.03,54.07,25339.0
2023-03-09 11:25:00,54.05,54.11,54.0,54.06,46772.0,54.05,54.11,54.0,54.06,46772.0
2023-03-09 11:30:00,54.05,54.08,53.99,54.0,43785.0,54.05,54.08,53.99,54.0,43785.0
2023-03-09 11:35:00,54.01,54.04,53.97,54.0,33356.0,54.01,54.04,53.97,54.0,33356.0
2023-03-09 11:40:00,54.0,54.0,53.91,53.94,48421.0,54.0,54.0,53.91,53.94,48421.0
2023-03-09 11:45:00,53.93,53.99,53.79,53.8,30663.0,53.93,53.99,53.79,53.8,30663.0
2023-03-09 11:50:00,53.79,53.84,53.73,53.76,38818.0,53.79,53.84,53.73,53.76,38818.0
2023-03-09 11:55:00,53.76,53.76,53.64,53.65,23102.0,53.76,53.76,53.64,53.65,23102.0
2023-03-09 12:00:00,53.65,53.65,53.41,53.54,96472.0,53.65,53.65,53.41,53.54,96472.0
2023-03-09 12:05:00,53.53,53.6,53.52,53.59,52273.0,53.53,53.6,53.52,53.59,52273.0
2023-03-09 12:10:00,53.6,53.65,53.57,53.59,30943.0,53.6,53.65,53.57,53.59,30943.0
2023-03-09 12:15:00,53.6,53.66,53.52,53.55,23821.0,53.6,53.66,53.52,53.55,23821.0
2023-03-09 12:20:00,53.56,53.61,53.5,53.57,18368.0,53.56,53.61,53.5,53.57,18368.0
2023-03-09 12:25:00,53.57,53.57,53.45,53.45,32454.0,53.57,53.57,53.45,53.45,32454.0
2023-03-09 12:30:00,53.44,53.48,53.35,53.42,65063.0,53.44,53.48,53.35,53.42,65063.0
2023-03-09 12:35:00,53.41,53.41,53.29,53.34,13260.0,53.41,53.41,53.29,53.34,13260.0
2023-03-09 12:40:00,53.33,53.34,53.25,53.27,65335.0,53.33,53.34,53.25,53.27,65335.0
2023-03-09 12:45:00,53.25,53.27,53.06,53.13,63254.0,53.25,53.27,53.06,53.13,63254.0
2023-03-09 12:50:00,53.13,53.19,53.06,53.07,22333.0,53.13,53.19,53.06,53.07,22333.0
2023-03-09 12:55:00,53.05,53.06,52.96,53.0,57112.0,53.05,53.06,52.96,53.0,57112.0
2023-03-09 13:00:00,53.0,53.17,53.0,53.07,40442.0,53.0,53.17,53.0,53.07,40442.0
2023-03-09 13:05:00,53.08,53.16,53.02,53.04,14934.0,53.08,53.16,53.02,53.04,14934.0
2023-03-09 13:10:00,53.02,53.04,52.91,52.92,40161.0,53.02,53.04,52.91,52.92,40161.0
2023-03-09 13:15:00,52.92,52.98,52.89,52.94,40528.0,52.92,52.98,52.89,52.94,40528.0
2023-03-09 13:20:00,52.94,52.99,52.76,52.77,36107.0,52.94,52.99,52.76,52.77,36107.0
2023-03-09 13:25:00,52.75,52.75,52.59,52.64,57854.0,52.75,52.75,52.59,52.64,57854.0
2023-03-09 13:30:00,52.63,52.64,52.54,52.59,62038.0,52.63,52.64,52.54,52.59,62038.0
2023-03-09 13:35:00,52.58,52.59,52.43,52.48,126797.0,52.58,52.59,52.43,52.48,126797.0
2023-03-09 13:40:00,52.48,52.73,52.47,52.7,56624.0,52.48,52.73,52.47,52.7,56624.0
2023-03-09 13:45:00,52.72,52.74,52.48,52.51,88913.0,52.72,52.74,52.48,52.51,88913.0
2023-03-09 13:50:00,52.49,52.54,52.42,52.52,35214.0,52.49,52.54,52.42,52.52,35214.0
2023-03-09 13:55:00,52.53,52.58,52.39,52.4,35772.0,52.53,52.58,52.39,52.4,35772.0
2023-03-09 14:00:00,52.39,52.45,52.26,52.3,72594.0,52.39,52.45,52.26,52.3,72594.0
2023-03-09 14:05:00,52.3,52.35,52.24,52.27,54887.0,52.3,52.35,52.24,52.27,54887.0
2023-03-09 14:10:00,52.26,52.26,52.11,52.2,42727.0,52.26,52.26,52.11,52.2,42727.0
2023-03-09 14:15:00,52.19,52.28,52.15,52.24,34207.0,52.19,52.28,52.15,52.24,34207.0
2023-03-09 14:20:00,52.25,52.46,52.24,52.45,86963.0,52.25,52.46,52.24,52.45,86963.0
2023-03-09 14:25:00,52.45,52.51,52.4,52.4,40829.0,52.45,52.51,52.4,52.4,40829.0
2023-03-09 14:30:00,52.39,52.49,52.36,52.45,55134.0,52.39,52.49,52.36,52.45,55134.0
2023-03-09 14:35:00,52.46,52.62,52.46,52.61,33402.0,52.46,52.62,52.46,52.61,33402.0
2023-03-09 14:40:00,52.61,52.7,52.59,52.6,23792.0,52.61,52.7,52.59,52.6,23792.0
2023-03-09 14:45:00,52.61,52.65,52.49,52.51,23317.0,52.61,52.65,52.49,52.51,23317.0
2023-03-09 14:50:00,52.52,52.52,52.41,52.43,22818.0,52.52,52.52,52.41,52.43,22818.0
2023-03-09 14:55:00,52.43,52.45,52.39,52.39,22739.0,52.43,52.45,52.39,52.39,22739.0
2023-03-09 15:00:00,52.39,52.42,52.3,52.31,35534.0,52.39,52.42,52.3,52.31,35534.0
2023-03-09 15:05:00,52.32,52.35,52.26,52.29,57842.0,52.32,52.35,52.26,52.29,57842.0
2023-03-09 15:10:00,52.28,52.31,52.2,52.23,49724.0,52.28,52.31,52.2,52.23,49724.0
2023-03-09 15:15:00,52.22,52.22,51.89,51.9,104438.0,52.22,52.22,51.89,51.9,104438.0
2023-03-09 15:20:00,51.9,52.12,51.85,52.1,92528.0,51.9,52.12,51.85,52.1,92528.0
2023-03-09 15:25:00,52.11,52.23,52.07,52.17,61553.0,52.11,52.23,52.07,52.17,61553.0
2023-03-09 15:30:00,52.16,52.28,52.09,52.17,120037.0,52.16,52.28,52.09,52.17,120037.0
2023-03-09 15:35:00,52.18,52.24,52.08,52.18,88586.0,52.18,52.24,52.08,52.18,88586.0
2023-03-09 15:40:00,52.18,52.24,52.1,52.1,98286.0,52.18,52.24,52.1,52.1,98286.0
2023-03-09 15:45:00,52.11,52.28,52.02,52.23,150847.0,52.11,52.28,52.02,52.23,150847.0
2023-03-09 15:50:00,52.24,52.38,52.22,52.34,173489.0,52.24,52.38,52.22,52.34,173489.0
2023-03-09 15:55:00,52.34,52.37,52.1,52.1,384780.0,52.34,52.37,52.1,52.1,384780.0
2023-03-10 09:30:00,53.37,53.52,52.1,52.1,312575.0,53.37,53.52,52.1,52.1,312575.0
2023-03-10 09:35:00,52.15,52.17,51.37,51.42,340435.0,52.15,52.17,51.37,51.42,340435.0
2023-03-10 09:40:00,51.42,51.42,50.34,50.36,417646.0,51.42,51.42,50.34,50.36,417646.0
2023-03-10 09:45:00,50.35,50.64,50.2,50.41,334766.0,50.35,50.64,50.2,50.41,334766.0
2023-03-10 09:50:00,50.41,50.83,50.32,50.63,271614.0,50.41,50.83,50.32,50.63,271614.0
2023-03-10 09:55:00,50.63,50.97,50.62,50.72,177604.0,50.63,50.97,50.62,50.72,177604.0
2023-03-10 10:00:00,50.73,50.96,50.71,50.89,174254.0,50.73,50.96,50.71,50.89,174254.0
2023-03-10 10:05:00,50.89,51.5,50.89,51.46,170762.0,50.89,51.5,50.89,51.46,170762.0
2023-03-10 10:10:00,51.45,51.58,51.28,51.32,192010.0,51.45,51.58,51.28,51.32,192010.0
2023-03-10 10:15:00,51.3,51.31,51.0,51.03,106568.0,51.3,51.31,51.0,51.03,106568.0
2023-03-10 10:20:00,51.02,51.22,50.92,51.19,126944.0,51.02,51.22,50.92,51.19,126944.0
2023-03-10 10:25:00,51.2,51.36,51.19,51.32,90184.0,51.2,51.36,51.19,51.32,90184.0
2023-03-10 10:30:00,51.32,51.64,51.29,51.53,90400.0,51.32,51.64,51.29,51.53,90400.0
2023-03-10 10:35:00,51.55,51.87,51.55,51.73,157082.0,51.55,51.87,51.55,51.73,157082.0
2023-03-10 10:40:00,51.72,51.74,51.26,51.29,61125.0,51.72,51.74,51.26,51.29,61125.0
2023-03-10 10:45:00,51.28,51.33,51.15,51.28,59825.0,51.28,51.33,51.15,51.28,59825.0
2023-03-10 10:50:00,51.27,51.73,51.21,51.73,136568.0,51.27,51.73,51.21,51.73,136568.0
2023-03-10 10:55:00,51.74,52.09,51.74,52.07,138955.0,51.74,52.09,51.74,52.07,138955.0
2023-03-10 11:00:00,52.07,52.12,51.82,51.83,92808.0,52.07,52.12,51.82,51.83,92808.0
2023-03-10 11:05:00,51.84,52.04,51.78,52.03,67065.0,51.84,52.04,51.78,52.03,67065.0
2023-03-10 11:10:00,52.02,52.24,51.95,52.18,131735.0,52.02,52.24,51.95,52.18,131735.0
2023-03-10 11:15:00,52.15,52.28,52.06,52.09,106598.0,52.15,52.28,52.06,52.09,106598.0
2023-03-10 11:20:00,52.08,52.46,52.07,52.45,141242.0,52.08,52.46,52.07,52.45,141242.0
2023-03-10 11:25:00,52.44,52.64,52.3,52.64,122502.0,52.44,52.64,52.3,52.64,122502.0
2023-03-10 11:30:00,52.65,52.82,52.63,52.68,88710.0,52.65,52.82,52.63,52.68,88710.0
2023-03-10 11:35:00,52.67,52.67,52.35,52.4,77114.0,52.67,52.67,52.35,52.4,77114.0
2023-03-10 11:40:00,52.42,52.5,52.33,52.38,49761.0,52.42,52.5,52.33,52.38,49761.0
2023-03-10 11:45:00,52.37,52.38,52.04,52.09,57792.0,52.37,52.38,52.04,52.09,57792.0
2023-03-10 11:50:00,52.06,52.07,51.8,51.86,54057.0,52.06,52.07,51.8,51.86,54057.0
2023-03-10 11:55:00,51.81,51.89,51.73,51.82,39992.0,51.81,51.89,51.73,51.82,39992.0
2023-03-10 12:00:00,51.81,51.86,51.77,51.79,17440.0,51.81,51.86,51.77,51.79,17440.0
2023-03-10 12:05:00,51.75,51.78,51.57,51.57,29802.0,51.75,51.78,51.57,51.57,29802.0
2023-03-10 12:10:00,51.59,51.78,51.57,51.74,37309.0,51.59,51.78,51.57,51.74,37309.0
2023-03-10 12:15:00,51.75,51.87,51.74,51.83,36173.0,51.75,51.87,51.74,51.83,36173.0
2023-03-10 12:20:00,51.82,51.91,51.7,51.72,56713.0,51.82,51.91,51.7,51.72,56713.0
2023-03-10 12:25:00,51.72,51.79,51.63,51.79,69297.0,51.72,51.79,51.63,51.79,69297.0
2023-03-10 12:30:00,51.8,52.04,51.8,51.97,53128.0,51.8,52.04,51.8,51.97,53128.0
2023-03-10 12:35:00,51.97,52.05,51.82,51.89,56635.0,51.97,52.05,51.82,51.89,56635.0
2023-03-10 12:40:00,51.89,51.89,51.68,51.77,44061.0,51.89,51.89,51.68,51.77,44061.0
2023-03-10 12:45:00,51.76,51.84,51.68,51.7,100406.0,51.76,51.84,51.68,51.7,100406.0
2023-03-10 12:50:00,51.68,51.7,51.55,51.58,46710.0,51.68,51.7,51.55,51.58,46710.0
2023-03-10 12:55:00,51.57,51.58,51.35,51.36,92796.0,51.57,51.58,51.35,51.36,92796.0
2023-03-10 13:00:00,51.36,51.46,51.27,51.43,116494.0,51.36,51.46,51.27,51.43,116494.0
2023-03-10 13:05:00,51.43,51.44,51.24,51.25,69367.0,51.43,51.44,51.24,51.25,69367.0
2023-03-10 13:10:00,51.24,51.26,51.16,51.21,88222.0,51.24,51.26,51.16,51.21,88222.0
2023-03-10 13:15:00,51.2,51.23,51.12,51.19,52268.0,51.2,51.23,51.12,51.19,52268.0
2023-03-10 13:20:00,51.19,51.26,51.15,51.18,43058.0,51.19,51.26,51.15,51.18,43058.0
2023-03-10 13:25:00,51.18,51.18,50.95,50.98,84573.0,51.18,51.18,50.95,50.98,84573.0
2023-03-10 13:30:00,50.98,51.03,50.87,50.94,85318.0,50.98,51.03,50.87,50.94,85318.0
2023-03-10 13:35:00,50.93,51.07,50.91,50.98,33407.0,50.93,51.07,50.91,50.98,33407.0
2023-03-10 13:40:00,50.98,50.98,50.85,50.87,45933.0,50.98,50.98,50.85,50.87,45933.0
2023-03-10 13:45:00,50.85,50.89,50.8,50.81,66785.0,50.85,50.89,50.8,50.81,66785.0
2023-03-10 13:50:00,50.8,50.85,50.71,50.78,151189.0,50.8,50.85,50.71,50.78,151189.0
2023-03-10 13:55:00,50.78,50.87,50.77,50.84,42425.0,50.78,50.87,50.77,50.84,42425.0
2023-03-10 14:00:00,50.85,51.14,50.85,51.13,97677.0,50.85,51.14,50.85,51.13,97677.0
2023-03-10 14:05:00,51.13,51.34,51.06,51.33,68521.0,51.13,51.34,51.06,51.33,68521.0
2023-03-10 14:10:00,51.33,51.43,51.11,51.12,82314.0,51.33,51.43,51.11,51.12,82314.0
2023-03-10 14:15:00,51.12,51.14,50.99,51.08,51319.0,51.12,51.14,50.99,51.08,51319.0
2023-03-10 14:20:00,51.07,51.1,50.97,51.02,24783.0,51.07,51.1,50.97,51.02,24783.0
2023-03-10 14:25:00,51.01,51.07,50.96,50.99,43131.0,51.01,51.07,50.96,50.99,43131.0
2023-03-10 14:30:00,50.99,51.2,50.98,51.18,47988.0,50.99,51.2,50.98,51.18,47988.0
2023-03-10 14:35:00,51.17,51.26,51.09,51.19,40354.0,51.17,51.26,51.09,51.19,40354.0
2023-03-10 14:40:00,51.18,51.34,51.11,51.16,54880.0,51.18,51.34,51.11,51.16,54880.0
2023-03-10 14:45:00,51.16,51.4,51.16,51.4,49778.0,51.16,51.4,51.16,51.4,49778.0
2023-03-10 14:50:00,51.38,51.38,51.2,51.26,68393.0,51.38,51.38,51.2,51.26,68393.0
2023-03-10 14:55:00,51.24,51.28,51.02,51.08,44824.0,51.24,51.28,51.02,51.08,44824.0
2023-03-10 15:00:00,51.07,51.13,51.02,51.07,38268.0,51.07,51.13,51.02,51.07,38268.0
2023-03-10 15:05:00,51.05,51.11,50.92,51.1,51063.0,51.05,51.11,50.92,51.1,51063.0
2023-03-10 15:10:00,51.09,51.2,51.03,51.06,71662.0,51.09,51.2,51.03,51.06,71662.0
2023-03-10 15:15:00,51.05,51.1,50.89,50.91,104134.0,51.05,51.1,50.89,50.91,104134.0
2023-03-10 15:20:00,50.91,50.94,50.83,50.91,89035.0,50.91,50.94,50.83,50.91,89035.0
2023-03-10 15:25:00,50.92,51.01,50.86,50.98,58579.0,50.92,51.01,50.86,50.98,58579.0
2023-03-10 15:30:00,50.96,51.03,50.94,50.98,47924.0,50.96,51.03,50.94,50.98,47924.0
2023-03-10 15:35:00,50.98,50.99,50.81,50.82,56883.0,50.98,50.99,50.81,50.82,56883.0
2023-03-10 15:40:00,50.82,50.83,50.75,50.76,149001.0,50.82,50.83,50.75,50.76,149001.0
2023-03-10 15:45:00,50.76,50.82,50.75,50.81,80351.0,50.76,50.82,50.75,50.81,80351.0
2023-03-10 15:50:00,50.8,51.03,50.8,50.84,242535.0,50.8,51.03,50.8,50.84,242535.0
2023-03-10 15:55:00,50.85,51.01,50.81,50.98,506874.0,50.85,51.01,50.81,50.98,506874.0
2023-03-13 09:30:00,49.51,49.58,48.85,49.12,299818.0,49.51,49.58,48.85,49.12,299818.0
2023-03-13 09:35:00,49.18,49.23,48.55,48.64,220105.0,49.18,49.23,48.55,48.64,220105.0
2023-03-13 09:40:00,48.66,48.71,48.15,48.47,214910.0,48.66,48.71,48.15,48.47,214910.0
2023-03-13 09:45:00,48.45,49.21,48.39,49.11,225817.0,48.45,49.21,48.39,49.11,225817.0
2023-03-13 09:50:00,49.11,49.18,48.62,48.76,309572.0,49.11,49.18,48.62,48.76,309572.0
2023-03-13 09:55:00,48.75,49.42,48.47,49.32,293262.0,48.75,49.42,48.47,49.32,293262.0
2023-03-13 10:00:00,49.34,49.38,49.0,49.05,126040.0,49.34,49.38,49.0,49.05,126040.0
2023-03-13 10:05:00,49.04,49.11,48.56,49.07,206734.0,49.04,49.11,48.56,49.07,206734.0
2023-03-13 10:10:00,49.09,49.46,49.06,49.38,264826.0,49.09,49.46,49.06,49.38,264826.0
2023-03-13 10:15:00,49.36,49.37,49.04,49.05,195610.0,49.36,49.37,49.04,49.05,195610.0
2023-03-13 10:20:00,49.06,49.07,48.63,48.78,102644.0,49.06,49.07,48.63,48.78,102644.0
2023-03-13 10:25:00,48.79,49.03,48.75,48.93,78138.0,48.79,49.03,48.75,48.93,78138.0
2023-03-13 10:30:00,48.94,49.45,48.9,49.42,55237.0,48.94,49.45,48.9,49.42,55237.0
2023-03-13 10:35:00,49.45,49.58,49.03,49.22,126531.0,49.45,49.58,49.03,49.22,126531.0
2023-03-13 10:40:00,49.22,49.24,48.93,49.18,69187.0,49.22,49.24,48.93,49.18,69187.0
2023-03-13 10:45:00,49.17,49.25,48.92,49.06,92374.0,49.17,49.25,48.92,49.06,92374.0
2023-03-13 10:50:00,49.05,49.1,48.6,48.73,198387.0,49.05,49.1,48.6,48.73,198387.0
2023-03-13 10:55:00,48.73,49.33,48.73,49.28,102101.0,48.73,49.33,48.73,49.28,102101.0
2023-03-13 11:00:00,49.3,49.53,49.12,49.29,148902.0,49.3,49.53,49.12,49.29,148902.0
2023-03-13 11:05:00,49.27,49.46,49.2,49.31,101974.0,49.27,49.46,49.2,49.31,101974.0
2023-03-13 11:10:00,49.29,49.53,49.28,49.48,101655.0,49.29,49.53,49.28,49.48,101655.0
2023-03-13 11:15:00,49.5,49.8,49.48,49.7,162929.0,49.5,49.8,49.48,49.7,162929.0
2023-03-13 11:20:00,49.7,49.75,49.4,49.48,99484.0,49.7,49.75,49.4,49.48,99484.0
2023-03-13 11:25:00,49.5,49.63,49.41,49.57,76509.0,49.5,49.63,49.41,49.57,76509.0
2023-03-13 11:30:00,49.57,49.59,49.39,49.39,96037.0,49.57,49.59,49.39,49.39,96037.0
2023-03-13 11:35:00,49.41,49.45,49.04,49.04,109537.0,49.41,49.45,49.04,49.04,109537.0
2023-03-13 11:40:00,49.05,49.4,49.0,49.39,130205.0,49.05,49.4,49.0,49.39,130205.0
2023-03-13 11:45:00,49.41,49.68,49.36,49.61,100151.0,49.41,49.68,49.36,49.61,100151.0
2023-03-13 11:50:00,49.6,49.6,49.32,49.32,78038.0,49.6,49.6,49.32,49.32,78038.0
2023-03-13 11:55:00,49.32,49.48,49.28,49.44,59659.0,49.32,49.48,49.28,49.44,59659.0
2023-03-13 12:00:00,49.44,49.69,49.22,49.31,122789.0,49.44,49.69,49.22,49.31,122789.0
2023-03-13 12:05:00,49.32,49.58,49.23,49.47,69941.0,49.32,49.58,49.23,49.47,69941.0
2023-03-13 12:10:00,49.47,49.47,48.97,49.14,86835.0,49.47,49.47,48.97,49.14,86835.0
2023-03-13 12:15:00,49.1,49.26,48.98,48.98,78539.0,49.1,49.26,48.98,48.98,78539.0
2023-03-13 12:20:00,49.0,49.2,48.99,49.02,95881.0,49.0,49.2,48.99,49.02,95881.0
2023-03-13 12:25:00,49.02,49.2,48.99,49.16,62828.0,49.02,49.2,48.99,49.16,62828.0
2023-03-13 12:30:00,49.17,49.18,48.95,48.95,65466.0,49.17,49.18,48.95,48.95,65466.0
2023-03-13 12:35:00,48.96,49.11,48.95,49.04,51787.0,48.96,49.11,48.95,49.04,51787.0
2023-03-13 12:40:00,49.03,49.31,49.02,49.16,104787.0,49.03,49.31,49.02,49.16,104787.0
2023-03-13 12:45:00,49.15,49.15,48.62,48.65,145367.0,49.15,49.15,48.62,48.65,145367.0
2023-03-13 12:50:00,48.64,48.76,48.58,48.68,118183.0,48.64,48.76,48.58,48.68,118183.0
2023-03-13 12:55:00,48.69,48.73,48.5,48.57,76260.0,48.69,48.73,48.5,48.57,76260.0
2023-03-13 13:00:00,48.58,48.6,48.38,48.57,125663.0,48.58,48.6,48.38,48.57,125663.0
2023-03-13 13:05:00,48.59,48.76,48.57,48.75,47832.0,48.59,48.76,48.57,48.75,47832.0
2023-03-13 13:10:00,48.75,48.78,48.53,48.58,58464.0,48.75,48.78,48.53,48.58,58464.0
2023-03-13 13:15:00,48.55,48.7,48.47,48.59,65442.0,48.55,48.7,48.47,48.59,65442.0
2023-03-13 13:20:00,48.56,48.62,48.46,48.58,37272.0,48.56,48.62,48.46,48.58,37272.0
2023-03-13 13:25:00,48.56,48.62,48.46,48.47,43414.0,48.56,48.62,48.46,48.47,43414.0
2023-03-13 13:30:00,48.46,48.48,48.32,48.39,74936.0,48.46,48.48,48.32,48.39,74936.0
2023-03-13 13:35:00,48.38,48.77,48.37,48.75,71029.0,48.38,48.77,48.37,48.75,71029.0
2023-03-13 13:40:00,48.76,48.78,48.59,48.73,69031.0,48.76,48.78,48.59,48.73,69031.0
2023-03-13 13:45:00,48.73,48.78,48.63,48.64,62011.0,48.73,48.78,48.63,48.64,62011.0
2023-03-13 13:50:00,48.64,48.64,48.5,48.6,51978.0,48.64,48.64,48.5,48.6,51978.0
2023-03-13 13:55:00,48.61,48.83,48.59,48.8,66880.0,48.61,48.83,48.59,48.8,66880.0
2023-03-13 14:00:00,48.82,48.94,48.77,48.8,75557.0,48.82,48.94,48.77,48.8,75557.0
2023-03-13 14:05:00,48.78,48.84,48.74,48.77,32906.0,48.78,48.84,48.74,48.77,32906.0
2023-03-13 14:10:00,48.76,48.99,48.76,48.96,49017.0,48.76,48.99,48.76,48.96,49017.0
2023-03-13 14:15:00,48.98,49.05,48.89,48.99,47303.0,48.98,49.05,48.89,48.99,47303.0
2023-03-13 14:20:00,49.0,49.09,48.9,48.96,41524.0,49.0,49.09,48.9,48.96,41524.0
2023-03-13 14:25:00,48.97,49.02,48.85,48.94,27282.0,48.97,49.02,48.85,48.94,27282.0
2023-03-13 14:30:00,48.95,49.15,48.92,49.09,53165.0,48.95,49.15,48.92,49.09,53165.0
2023-03-13 14:35:00,49.06,49.06,48.81,48.86,98015.0,49.06,49.06,48.81,48.86,98015.0
2023-03-13 14:40:00,48.87,49.02,48.81,48.92,47704.0,48.87,49.02,48.81,48.92,47704.0
2023-03-13 14:45:00,48.91,48.92,48.79,48.9,27965.0,48.91,48.92,48.79,48.9,27965.0
2023-03-13 14:50:00,48.89,48.99,48.86,48.99,42846.0,48.89,48.99,48.86,48.99,42846.0
2023-03-13 14:55:00,49.0,49.03,48.92,49.02,22842.0,49.0,49.03,48.92,49.02,22842.0
2023-03-13 15:00:00,49.02,49.1,48.81,48.81,41479.0,49.02,49.1,48.81,48.81,41479.0
2023-03-13 15:05:00,48.81,48.99,48.79,48.92,74770.0,48.81,48.99,48.79,48.92,74770.0
2023-03-13 15:10:00,48.92,49.08,48.88,49.04,92906.0,48.92,49.08,48.88,49.04,92906.0
2023-03-13 15:15:00,49.04,49.14,48.87,48.88,77196.0,49.04,49.14,48.87,48.88,77196.0
2023-03-13 15:20:00,48.87,48.88,48.57,48.59,131331.0,48.87,48.88,48.57,48.59,131331.0
2023-03-13 15:25:00,48.59,48.7,48.51,48.69,90672.0,48.59,48.7,48.51,48.69,90672.0
2023-03-13 15:30:00,48.68,48.8,48.63,48.76,89351.0,48.68,48.8,48.63,48.76,89351.0
2023-03-13 15:35:00,48.78,48.9,48.73,48.89,66707.0,48.78,48.9,48.73,48.89,66707.0
2023-03-13 15:40:00,48.9,49.07,48.84,48.99,106233.0,48.9,49.07,48.84,48.99,106233.0
2023-03-13 15:45:00,48.99,49.0,48.87,48.95,161709.0,48.99,49.0,48.87,48.95,161709.0
2023-03-13 15:50:00,48.94,48.95,48.81,48.94,252336.0,48.94,48.95,48.81,48.94,252336.0
2023-03-13 15:55:00,48.94,48.97,48.78,48.83,512845.0,48.94,48.97,48.78,48.83,512845.0
2023-03-14 09:30:00,47.46,47.76,45.37,45.56,1374958.0,47.46,47.76,45.37,45.56,1374958.0
2023-03-14 09:35:00,45.57,46.05,45.45,45.82,813694.0,45.57,46.05,45.45,45.82,813694.0
2023-03-14 09:40:00,45.83,46.2,45.53,46.04,715770.0,45.83,46.2,45.53,46.04,715770.0
2023-03-14 09:45:00,46.01,46.91,45.87,46.72,767925.0,46.01,46.91,45.87,46.72,767925.0
2023-03-14 09:50:00,46.72,46.91,46.4,46.57,504882.0,46.72,46.91,46.4,46.57,504882.0
2023-03-14 09:55:00,46.57,47.13,46.54,46.78,366560.0,46.57,47.13,46.54,46.78,366560.0
2023-03-14 10:00:00,46.78,46.83,46.4,46.47,482685.0,46.78,46.83,46.4,46.47,482685.0
2023-03-14 10:05:00,46.48,46.79,46.45,46.45,342429.0,46.48,46.79,46.45,46.45,342429.0
2023-03-14 10:10:00,46.45,46.45,45.93,46.1,262150.0,46.45,46.45,45.93,46.1,262150.0
2023-03-14 10:15:00,46.11,46.15,45.69,45.76,250703.0,46.11,46.15,45.69,45.76,250703.0
2023-03-14 10:20:00,45.75,46.14,45.61,46.14,277621.0,45.75,46.14,45.61,46.14,277621.0
2023-03-14 10:25:00,46.15,46.3,46.0,46.14,200778.0,46.15,46.3,46.0,46.14,200778.0
2023-03-14 10:30:00,46.13,46.16,45.92,45.99,224986.0,46.13,46.16,45.92,45.99,224986.0
2023-03-14 10:35:00,45.99,46.11,45.82,45.87,169809.0,45.99,46.11,45.82,45.87,169809.0
2023-03-14 10:40:00,45.89,46.44,45.86,46.18,293628.0,45.89,46.44,45.86,46.18,293628.0
2023-03-14 10:45:00,46.18,46.34,46.14,46.21,157426.0,46.18,46.34,46.14,46.21,157426.0
2023-03-14 10:50:00,46.23,46.35,46.08,46.35,180010.0,46.23,46.35,46.08,46.35,180010.0
2023-03-14 10:55:00,46.33,46.58,46.3,46.49,190038.0,46.33,46.58,46.3,46.49,190038.0
2023-03-14 11:00:00,46.47,46.78,46.47,46.68,152932.0,46.47,46.78,46.47,46.68,152932.0
2023-03-14 11:05:00,46.65,46.95,46.63,46.87,125146.0,46.65,46.95,46.63,46.87,125146.0
2023-03-14 11:10:00,46.86,46.92,46.68,46.71,222907.0,46.86,46.92,46.68,46.71,222907.0
2023-03-14 11:15:00,46.72,46.8,46.55,46.79,133097.0,46.72,46.8,46.55,46.79,133097.0
2023-03-14 11:20:00,46.8,46.93,46.76,46.87,155375.0,46.8,46.93,46.76,46.87,155375.0
2023-03-14 11:25:00,46.87,46.87,46.53,46.57,148428.0,46.87,46.87,46.53,46.57,148428.0
2023-03-14 11:30:00,46.57,46.58,46.3,46.39,170902.0,46.57,46.58,46.3,46.39,170902.0
2023-03-14 11:35:00,46.41,46.69,46.4,46.68,101566.0,46.41,46.69,46.4,46.68,101566.0
2023-03-14 11:40:00,46.68,46.8,46.66,46.68,94420.0,46.68,46.8,46.66,46.68,94420.0
2023-03-14 11:45:00,46.69,46.75,46.49,46.67,119281.0,46.69,46.75,46.49,46.67,119281.0
2023-03-14 11:50:00,46.66,46.7,46.54,46.57,72958.0,46.66,46.7,46.54,46.57,72958.0
2023-03-14 11:55:00,46.58,46.69,46.53,46.64,78090.0,46.58,46.69,46.53,46.64,78090.0
2023-03-14 12:00:00,46.62,46.67,46.51,46.54,92147.0,46.62,46.67,46.51,46.54,92147.0
2023-03-14 12:05:00,46.53,46.56,46.28,46.53,160257.0,46.53,46.56,46.28,46.53,160257.0
2023-03-14 12:10:00,46.54,46.58,46.49,46.56,67328.0,46.54,46.58,46.49,46.56,67328.0
2023-03-14 12:15:00,46.55,46.83,46.53,46.75,146510.0,46.55,46.83,46.53,46.75,146510.0
2023-03-14 12:20:00,46.74,46.79,46.63,46.69,80838.0,46.74,46.79,46.63,46.69,80838.0
2023-03-14 12:25:00,46.68,46.89,46.64,46.84,101306.0,46.68,46.89,46.64,46.84,101306.0
2023-03-14 12:30:00,46.84,47.21,46.84,47.2,200110.0,46.84,47.21,46.84,47.2,200110.0
2023-03-14 12:35:00,47.2,47.33,47.09,47.26,207227.0,47.2,47.33,47.09,47.26,207227.0
2023-03-14 12:40:00,47.27,47.27,46.84,46.88,144193.0,47.27,47.27,46.84,46.88,144193.0
2023-03-14 12:45:00,46.87,46.96,46.73,46.88,122880.0,46.87,46.96,46.73,46.88,122880.0
2023-03-14 12:50:00,46.89,46.95,46.71,46.8,107338.0,46.89,46.95,46.71,46.8,107338.0
2023-03-14 12:55:00,46.79,46.85,46.68,46.8,114866.0,46.79,46.85,46.68,46.8,114866.0
2023-03-14 13:00:00,46.8,46.96,46.79,46.94,99836.0,46.8,46.96,46.79,46.94,99836.0
2023-03-14 13:05:00,46.94,46.96,46.85,46.94,153197.0,46.94,46.96,46.85,46.94,153197.0
2023-03-14 13:10:00,46.94,46.98,46.85,46.9,148778.0,46.94,46.98,46.85,46.9,148778.0
2023-03-14 13:15:00,46.89,46.89,46.53,46.54,246781.0,46.89,46.89,46.53,46.54,246781.0
2023-03-14 13:20:00,46.53,46.54,46.36,46.39,146656.0,46.53,46.54,46.36,46.39,146656.0
2023-03-14 13:25:00,46.39,46.65,46.35,46.58,162075.0,46.39,46.65,46.35,46.58,162075.0
2023-03-14 13:30:00,46.57,46.6,46.4,46.45,113730.0,46.57,46.6,46.4,46.45,113730.0
2023-03-14 13:35:00,46.45,46.67,46.42,46.67,98268.0,46.45,46.67,46.42,46.67,98268.0
2023-03-14 13:40:00,46.66,46.78,46.46,46.48,109265.0,46.66,46.78,46.46,46.48,109265.0
2023-03-14 13:45:00,46.47,46.6,46.42,46.58,67199.0,46.47,46.6,46.42,46.58,67199.0
2023-03-14 13:50:00,46.58,46.59,46.39,46.42,120122.0,46.58,46.59,46.39,46.42,120122.0
2023-03-14 13:55:00,46.42,46.45,46.34,46.45,76886.0,46.42,46.45,46.34,46.45,76886.0
2023-03-14 14:00:00,46.45,46.52,46.35,46.39,100941.0,46.45,46.52,46.35,46.39,100941.0
2023-03-14 14:05:00,46.39,46.4,46.08,46.15,169222.0,46.39,46.4,46.08,46.15,169222.0
2023-03-14 14:10:00,46.13,46.28,46.04,46.05,116690.0,46.13,46.28,46.04,46.05,116690.0
2023-03-14 14:15:00,46.04,46.18,45.99,46.15,163087.0,46.04,46.18,45.99,46.15,163087.0
2023-03-14 14:20:00,46.14,46.18,46.05,46.09,88682.0,46.14,46.18,46.05,46.09,88682.0
2023-03-14 14:25:00,46.08,46.17,45.9,45.92,107531.0,46.08,46.17,45.9,45.92,107531.0
2023-03-14 14:30:00,45.93,45.99,45.89,45.97,154323.0,45.93,45.99,45.89,45.97,154323.0
2023-03-14 14:35:00,45.98,46.11,45.9,46.02,142569.0,45.98,46.11,45.9,46.02,142569.0
2023-03-14 14:40:00,46.03,46.07,45.83,45.92,134477.0,46.03,46.07,45.83,45.92,134477.0
2023-03-14 14:45:00,45.91,45.99,45.82,45.87,95379.0,45.91,45.99,45.82,45.87,95379.0
2023-03-14 14:50:00,45.86,45.97,45.8,45.89,118806.0,45.86,45.97,45.8,45.89,118806.0
2023-03-14 14:55:00,45.88,45.89,45.7,45.74,92099.0,45.88,45.89,45.7,45.74,92099.0
2023-03-14 15:00:00,45.74,45.81,45.69,45.74,123152.0,45.74,45.81,45.69,45.74,123152.0
2023-03-14 15:05:00,45.75,45.81,45.63,45.69,141875.0,45.75,45.81,45.63,45.69,141875.0
2023-03-14 15:10:00,45.68,45.68,45.43,45.44,218838.0,45.68,45.68,45.43,45.44,218838.0
2023-03-14 15:15:00,45.43,45.56,45.36,45.53,127781.0,45.43,45.56,45.36,45.53,127781.0
2023-03-14 15:20:00,45.53,45.56,45.39,45.46,108328.0,45.53,45.56,45.39,45.46,108328.0
2023-03-14 15:25:00,45.46,45.64,45.42,45.64,117082.0,45.46,45.64,45.42,45.64,117082.0
2023-03-14 15:30:00,45.64,45.67,45.54,45.67,130811.0,45.64,45.67,45.54,45.67,130811.0
2023-03-14 15:35:00,45.67,45.78,45.6,45.61,363463.0,45.67,45.78,45.6,45.61,363463.0
2023-03-14 15:40:00,45.61,45.81,45.6,45.8,205311.0,45.61,45.81,45.6,45.8,205311.0
2023-03-14 15:45:00,45.8,45.86,45.73,45.84,216364.0,45.8,45.86,45.73,45.84,216364.0
2023-03-14 15:50:00,45.83,46.1,45.83,46.05,547143.0,45.83,46.1,45.83,46.05,547143.0
2023-03-14 15:55:00,46.06,46.29,46.02,46.22,756589.0,46.06,46.29,46.02,46.22,756589.0
2023-03-15 09:30:00,44.76,44.86,44.22,44.77,449910.0,44.76,44.86,44.22,44.77,449910.0
2023-03-15 09:35:00,44.69,44.84,44.32,44.6,151652.0,44.69,44.84,44.32,44.6,151652.0
2023-03-15 09:40:00,44.61,45.06,44.47,44.69,155819.0,44.61,45.06,44.47,44.69,155819.0
2023-03-15 09:45:00,44.74,44.74,44.31,44.64,209017.0,44.74,44.74,44.31,44.64,209017.0
2023-03-15 09:50:00,44.65,44.74,44.2,44.38,165168.0,44.65,44.74,44.2,44.38,165168.0
2023-03-15 09:55:00,44.38,44.42,44.04,44.1,195664.0,44.38,44.42,44.04,44.1,195664.0
2023-03-15 10:00:00,44.11,44.24,43.97,44.2,327243.0,44.11,44.24,43.97,44.2,327243.0
2023-03-15 10:05:00,44.2,44.28,44.01,44.04,207891.0,44.2,44.28,44.01,44.04,207891.0
2023-03-15 10:10:00,44.05,44.19,43.72,43.73,265533.0,44.05,44.19,43.72,43.73,265533.0
2023-03-15 10:15:00,43.75,44.11,43.71,44.1,231595.0,43.75,44.11,43.71,44.1,231595.0
2023-03-15 10:20:00,44.09,44.43,44.09,44.16,221008.0,44.09,44.43,44.09,44.16,221008.0
2023-03-15 10:25:00,44.15,44.31,44.11,44.26,112449.0,44.15,44.31,44.11,44.26,112449.0
2023-03-15 10:30:00,44.21,44.28,43.84,43.84,127451.0,44.21,44.28,43.84,43.84,127451.0
2023-03-15 10:35:00,43.83,43.91,43.57,43.69,194685.0,43.83,43.91,43.57,43.69,194685.0
2023-03-15 10:40:00,43.71,43.79,43.59,43.65,116258.0,43.71,43.79,43.59,43.65,116258.0
2023-03-15 10:45:00,43.65,43.65,43.43,43.47,194360.0,43.65,43.65,43.43,43.47,194360.0
2023-03-15 10:50:00,43.47,43.57,43.43,43.55,84967.0,43.47,43.57,43.43,43.55,84967.0
2023-03-15 10:55:00,43.55,43.6,43.42,43.51,114753.0,43.55,43.6,43.42,43.51,114753.0
2023-03-15 11:00:00,43.51,43.61,43.47,43.6,80359.0,43.51,43.61,43.47,43.6,80359.0
2023-03-15 11:05:00,43.59,43.67,43.37,43.38,171183.0,43.59,43.67,43.37,43.38,171183.0
2023-03-15 11:10:00,43.39,43.61,43.35,43.6,113394.0,43.39,43.61,43.35,43.6,113394.0
2023-03-15 11:15:00,43.64,43.84,43.6,43.81,179791.0,43.64,43.84,43.6,43.81,179791.0
2023-03-15 11:20:00,43.81,43.85,43.52,43.55,152161.0,43.81,43.85,43.52,43.55,152161.0
2023-03-15 11:25:00,43.55,43.77,43.51,43.52,172193.0,43.55,43.77,43.51,43.52,172193.0
2023-03-15 11:30:00,43.51,43.69,43.45,43.67,170299.0,43.51,43.69,43.45,43.67,170299.0
2023-03-15 11:35:00,43.65,43.72,43.62,43.63,74376.0,43.65,43.72,43.62,43.63,74376.0
2023-03-15 11:40:00,43.63,43.81,43.55,43.67,84045.0,43.63,43.81,43.55,43.67,84045.0
2023-03-15 11:45:00,43.67,43.97,43.64,43.95,167317.0,43.67,43.97,43.64,43.95,167317.0
2023-03-15 11:50:00,43.95,43.96,43.45,43.46,111222.0,43.95,43.96,43.45,43.46,111222.0
2023-03-15 11:55:00,43.45,43.45,43.19,43.19,263586.0,43.45,43.45,43.19,43.19,263586.0
2023-03-15 12:00:00,43.19,43.32,43.09,43.15,223033.0,43.19,43.32,43.09,43.15,223033.0
2023-03-15 12:05:00,43.15,43.18,42.82,42.83,255632.0,43.15,43.18,42.82,42.83,255632.0
2023-03-15 12:10:00,42.83,42.93,42.78,42.81,125401.0,42.83,42.93,42.78,42.81,125401.0
2023-03-15 12:15:00,42.8,42.89,42.67,42.71,133337.0,42.8,42.89,42.67,42.71,133337.0
2023-03-15 12:20:00,42.71,42.94,42.68,42.78,134048.0,42.71,42.94,42.68,42.78,134048.0
2023-03-15 12:25:00,42.77,42.86,42.69,42.86,88667.0,42.77,42.86,42.69,42.86,88667.0
2023-03-15 12:30:00,42.86,42.99,42.77,42.8,109104.0,42.86,42.99,42.77,42.8,109104.0
2023-03-15 12:35:00,42.78,42.8,42.54,42.55,135257.0,42.78,42.8,42.54,42.55,135257.0
2023-03-15 12:40:00,42.55,42.65,42.47,42.63,146357.0,42.55,42.65,42.47,42.63,146357.0
2023-03-15 12:45:00,42.62,42.76,42.58,42.75,92494.0,42.62,42.76,42.58,42.75,92494.0
2023-03-15 12:50:00,42.75,42.76,42.58,42.59,127661.0,42.75,42.76,42.58,42.59,127661.0
2023-03-15 12:55:00,42.59,42.64,42.41,42.55,140187.0,42.59,42.64,42.41,42.55,140187.0
2023-03-15 13:00:00,42.55,42.59,42.34,42.39,107231.0,42.55,42.59,42.34,42.39,107231.0
2023-03-15 13:05:00,42.4,42.74,42.39,42.7,124294.0,42.4,42.74,42.39,42.7,124294.0
2023-03-15 13:10:00,42.7,42.79,42.62,42.76,123705.0,42.7,42.79,42.62,42.76,123705.0
2023-03-15 13:15:00,42.77,42.79,42.67,42.71,71063.0,42.77,42.79,42.67,42.71,71063.0
2023-03-15 13:20:00,42.7,42.8,42.56,42.72,151538.0,42.7,42.8,42.56,42.72,151538.0
2023-03-15 13:25:00,42.73,42.8,42.71,42.72,87663.0,42.73,42.8,42.71,42.72,87663.0
2023-03-15 13:30:00,42.73,42.74,42.48,42.74,238354.0,42.73,42.74,42.48,42.74,238354.0
2023-03-15 13:35:00,42.75,42.76,42.59,42.65,84138.0,42.75,42.76,42.59,42.65,84138.0
2023-03-15 13:40:00,42.64,42.69,42.58,42.69,52254.0,42.64,42.69,42.58,42.69,52254.0
2023-03-15 13:45:00,42.68,42.85,42.67,42.84,71836.0,42.68,42.85,42.67,42.84,71836.0
2023-03-15 13:50:00,42.83,43.12,42.83,43.08,91229.0,42.83,43.12,42.83,43.08,91229.0
2023-03-15 13:55:00,43.07,43.24,43.03,43.24,139301.0,43.07,43.24,43.03,43.24,139301.0
2023-03-15 14:00:00,43.24,43.27,43.11,43.2,83139.0,43.24,43.27,43.11,43.2,83139.0
2023-03-15 14:05:00,43.2,43.3,43.15,43.19,66981.0,43.2,43.3,43.15,43.19,66981.0
2023-03-15 14:10:00,43.21,43.27,43.08,43.09,61429.0,43.21,43.27,43.08,43.09,61429.0
2023-03-15 14:15:00,43.08,43.18,43.02,43.15,60131.0,43.08,43.18,43.02,43.15,60131.0
2023-03-15 14:20:00,43.14,43.42,43.12,43.39,73200.0,43.14,43.42,43.12,43.39,73200.0
2023-03-15 14:25:00,43.39,43.67,43.35,43.55,97098.0,43.39,43.67,43.35,43.55,97098.0
2023-03-15 14:30:00,43.56,43.66,43.37,43.52,198114.0,43.56,43.66,43.37,43.52,198114.0
2023-03-15 14:35:00,43.51,43.62,43.44,43.48,132253.0,43.51,43.62,43.44,43.48,132253.0
2023-03-15 14:40:00,43.48,43.59,43.45,43.55,113779.0,43.48,43.59,43.45,43.55,113779.0
2023-03-15 14:45:00,43.55,43.6,43.39,43.4,70928.0,43.55,43.6,43.39,43.4,70928.0
2023-03-15 14:50:00,43.38,43.43,43.27,43.41,88153.0,43.38,43.43,43.27,43.41,88153.0
2023-03-15 14:55:00,43.39,43.48,43.26,43.32,104584.0,43.39,43.48,43.26,43.32,104584.0
2023-03-15 15:00:00,43.32,43.39,43.18,43.18,100126.0,43.32,43.39,43.18,43.18,100126.0
2023-03-15 15:05:00,43.18,43.29,43.08,43.09,145186.0,43.18,43.29,43.08,43.09,145186.0
2023-03-15 15:10:00,43.08,43.21,43.02,43.09,125629.0,43.08,43.21,43.02,43.09,125629.0
2023-03-15 15:15:00,43.09,43.17,43.06,43.08,186043.0,43.09,43.17,43.06,43.08,186043.0
2023-03-15 15:20:00,43.06,43.13,42.93,42.97,155813.0,43.06,43.13,42.93,42.97,155813.0
2023-03-15 15:25:00,42.96,43.26,42.89,43.24,345546.0,42.96,43.26,42.89,43.24,345546.0
2023-03-15 15:30:00,43.25,43.48,43.22,43.3,332799.0,43.25,43.48,43.22,43.3,332799.0
2023-03-15 15:35:00,43.29,43.36,43.23,43.31,162718.0,43.29,43.36,43.23,43.31,162718.0
2023-03-15 15:40:00,43.32,43.49,43.18,43.22,282123.0,43.32,43.49,43.18,43.22,282123.0
2023-03-15 15:45:00,43.22,43.34,43.19,43.21,249111.0,43.22,43.34,43.19,43.21,249111.0
2023-03-15 15:50:00,43.2,43.25,42.93,42.96,418578.0,43.2,43.25,42.93,42.96,418578.0
2023-03-15 15:55:00,42.96,43.16,42.93,43.15,703562.0,42.96,43.16,42.93,43.15,703562.0
2023-03-16 09:30:00,42.65,42.79,42.33,42.56,321906.0,42.65,42.79,42.33,42.56,321906.0
2023-03-16 09:35:00,42.56,42.97,42.48,42.96,151396.0,42.56,42.97,42.48,42.96,151396.0
2023-03-16 09:40:00,42.99,43.04,42.58,42.76,144326.0,42.99,43.04,42.58,42.76,144326.0
2023-03-16 09:45:00,42.76,42.87,42.58,42.62,81692.0,42.76,42.87,42.58,42.62,81692.0
2023-03-16 09:50:00,42.63,42.85,42.43,42.81,132822.0,42.63,42.85,42.43,42.81,132822.0
2023-03-16 09:55:00,42.8,43.12,42.78,43.0,190161.0,42.8,43.12,42.78,43.0,190161.0
2023-03-16 10:00:00,43.0,43.02,42.59,42.61,150421.0,43.0,43.02,42.59,42.61,150421.0
2023-03-16 10:05:00,42.61,42.62,42.26,42.29,202814.0,42.61,42.62,42.26,42.29,202814.0
2023-03-16 10:10:00,42.29,42.53,42.28,42.4,105237.0,42.29,42.53,42.28,42.4,105237.0
2023-03-16 10:15:00,42.38,42.39,42.17,42.24,225660.0,42.38,42.39,42.17,42.24,225660.0
2023-03-16 10:20:00,42.24,42.45,42.2,42.37,131242.0,42.24,42.45,42.2,42.37,131242.0
2023-03-16 10:25:00,42.38,42.46,42.3,42.42,73725.0,42.38,42.46,42.3,42.42,73725.0
2023-03-16 10:30:00,42.42,42.6,42.38,42.48,122115.0,42.42,42.6,42.38,42.48,122115.0
2023-03-16 10:35:00,42.48,42.65,42.46,42.59,116670.0,42.48,42.65,42.46,42.59,116670.0
2023-03-16 10:40:00,42.61,42.74,42.55,42.74,89096.0,42.61,42.74,42.55,42.74,89096.0
2023-03-16 10:45:00,42.74,42.99,42.73,42.91,110927.0,42.74,42.99,42.73,42.91,110927.0
2023-03-16 10:50:00,42.91,43.18,42.91,43.16,172335.0,42.91,43.18,42.91,43.16,172335.0
2023-03-16 10:55:00,43.15,43.22,43.06,43.13,181145.0,43.15,43.22,43.06,43.13,181145.0
2023-03-16 11:00:00,43.14,43.22,43.07,43.09,82804.0,43.14,43.22,43.07,43.09,82804.0
2023-03-16 11:05:00,43.08,43.27,43.01,43.05,103969.0,43.08,43.27,43.01,43.05,103969.0
2023-03-16 11:10:00,43.04,43.11,42.88,42.98,79298.0,43.04,43.11,42.88,42.98,79298.0
2023-03-16 11:15:00,43.0,43.2,42.99,43.07,114918.0,43.0,43.2,42.99,43.07,114918.0
2023-03-16 11:20:00,43.08,43.17,43.05,43.16,118916.0,43.08,43.17,43.05,43.16,118916.0
2023-03-16 11:25:00,43.15,43.31,43.15,43.28,120959.0,43.15,43.31,43.15,43.28,120959.0
2023-03-16 11:30:00,43.28,43.34,43.2,43.27,96518.0,43.28,43.34,43.2,43.27,96518.0
2023-03-16 11:35:00,43.28,43.48,43.26,43.47,126601.0,43.28,43.48,43.26,43.47,126601.0
2023-03-16 11:40:00,43.47,43.78,43.46,43.71,137388.0,43.47,43.78,43.46,43.71,137388.0
2023-03-16 11:45:00,43.7,43.7,43.55,43.67,89747.0,43.7,43.7,43.55,43.67,89747.0
2023-03-16 11:50:00,43.64,43.71,43.6,43.66,104284.0,43.64,43.71,43.6,43.66,104284.0
2023-03-16 11:55:00,43.67,43.67,43.44,43.48,109427.0,43.67,43.67,43.44,43.48,109427.0
2023-03-16 12:00:00,43.49,43.49,43.3,43.36,97581.0,43.49,43.49,43.3,43.36,97581.0
2023-03-16 12:05:00,43.36,43.4,43.22,43.27,86003.0,43.36,43.4,43.22,43.27,86003.0
2023-03-16 12:10:00,43.26,43.28,43.15,43.25,62733.0,43.26,43.28,43.15,43.25,62733.0
2023-03-16 12:15:00,43.24,43.57,43.24,43.5,108313.0,43.24,43.57,43.24,43.5,108313.0
2023-03-16 12:20:00,43.5,43.51,43.34,43.38,53516.0,43.5,43.51,43.34,43.38,53516.0
2023-03-16 12:25:00,43.38,43.57,43.37,43.56,52142.0,43.38,43.57,43.37,43.56,52142.0
2023-03-16 12:30:00,43.56,43.57,43.41,43.41,38776.0,43.56,43.57,43.41,43.41,38776.0
2023-03-16 12:35:00,43.41,43.41,43.29,43.36,67213.0,43.41,43.41,43.29,43.36,67213.0
2023-03-16 12:40:00,43.35,43.42,43.34,43.41,63046.0,43.35,43.42,43.34,43.41,63046.0
2023-03-16 12:45:00,43.41,43.51,43.36,43.49,61262.0,43.41,43.51,43.36,43.49,61262.0
2023-03-16 12:50:00,43.49,43.71,43.48,43.65,152001.0,43.49,43.71,43.48,43.65,152001.0
2023-03-16 12:55:00,43.65,43.69,43.61,43.62,46548.0,43.65,43.69,43.61,43.62,46548.0
2023-03-16 13:00:00,43.61,43.65,43.56,43.64,67685.0,43.61,43.65,43.56,43.64,67685.0
2023-03-16 13:05:00,43.64,43.72,43.56,43.63,82187.0,43.64,43.72,43.56,43.63,82187.0
2023-03-16 13:10:00,43.63,43.65,43.52,43.64,55149.0,43.63,43.65,43.52,43.64,55149.0
2023-03-16 13:15:00,43.63,43.63,43.53,43.57,77956.0,43.63,43.63,43.53,43.57,77956.0
2023-03-16 13:20:00,43.56,43.58,43.48,43.57,68014.0,43.56,43.58,43.48,43.57,68014.0
2023-03-16 13:25:00,43.58,43.72,43.56,43.72,87097.0,43.58,43.72,43.56,43.72,87097.0
2023-03-16 13:30:00,43.73,43.8,43.61,43.74,90399.0,43.73,43.8,43.61,43.74,90399.0
2023-03-16 13:35:00,43.74,43.75,43.53,43.6,64622.0,43.74,43.75,43.53,43.6,64622.0
2023-03-16 13:40:00,43.6,43.67,43.56,43.64,26014.0,43.6,43.67,43.56,43.64,26014.0
2023-03-16 13:45:00,43.65,43.68,43.59,43.59,53358.0,43.65,43.68,43.59,43.59,53358.0
2023-03-16 13:50:00,43.59,43.73,43.5,43.69,118116.0,43.59,43.73,43.5,43.69,118116.0
2023-03-16 13:55:00,43.68,43.7,43.58,43.62,56248.0,43.68,43.7,43.58,43.62,56248.0
2023-03-16 14:00:00,43.61,43.69,43.56,43.56,94354.0,43.61,43.69,43.56,43.56,94354.0
2023-03-16 14:05:00,43.55,43.57,43.29,43.39,75245.0,43.55,43.57,43.29,43.39,75245.0
2023-03-16 14:10:00,43.39,43.47,43.37,43.42,66238.0,43.39,43.47,43.37,43.42,66238.0
2023-03-16 14:15:00,43.43,43.49,43.39,43.43,60384.0,43.43,43.49,43.39,43.43,60384.0
2023-03-16 14:20:00,43.43,43.52,43.4,43.51,55592.0,43.43,43.52,43.4,43.51,55592.0
2023-03-16 14:25:00,43.51,43.53,43.44,43.53,44469.0,43.51,43.53,43.44,43.53,44469.0
2023-03-16 14:30:00,43.52,43.58,43.5,43.57,65715.0,43.52,43.58,43.5,43.57,65715.0
2023-03-16 14:35:00,43.57,43.64,43.52,43.55,68528.0,43.57,43.64,43.52,43.55,68528.0
2023-03-16 14:40:00,43.56,43.62,43.54,43.59,35702.0,43.56,43.62,43.54,43.59,35702.0
2023-03-16 14:45:00,43.59,43.63,43.47,43.48,40598.0,43.59,43.63,43.47,43.48,40598.0
2023-03-16 14:50:00,43.47,43.49,43.4,43.48,40290.0,43.47,43.49,43.4,43.48,40290.0
2023-03-16 14:55:00,43.49,43.6,43.49,43.59,108402.0,43.49,43.6,43.49,43.59,108402.0
2023-03-16 15:00:00,43.6,43.61,43.41,43.56,84718.0,43.6,43.61,43.41,43.56,84718.0
2023-03-16 15:05:00,43.58,43.61,43.48,43.5,43772.0,43.58,43.61,43.48,43.5,43772.0
2023-03-16 15:10:00,43.5,43.56,43.48,43.5,59221.0,43.5,43.56,43.48,43.5,59221.0
2023-03-16 15:15:00,43.49,43.62,43.48,43.57,64314.0,43.49,43.62,43.48,43.57,64314.0
2023-03-16 15:20:00,43.58,43.7,43.57,43.67,106941.0,43.58,43.7,43.57,43.67,106941.0
2023-03-16 15:25:00,43.67,43.76,43.65,43.76,98634.0,43.67,43.76,43.65,43.76,98634.0
2023-03-16 15:30:00,43.76,43.77,43.62,43.66,111860.0,43.76,43.77,43.62,43.66,111860.0
2023-03-16 15:35:00,43.65,43.67,43.52,43.66,116682.0,43.65,43.67,43.52,43.66,116682.0
2023-03-16 15:40:00,43.66,43.76,43.66,43.73,118774.0,43.66,43.76,43.66,43.73,118774.0
2023-03-16 15:45:00,43.73,43.76,43.58,43.73,236290.0,43.73,43.76,43.58,43.73,236290.0
2023-03-16 15:50:00,43.73,43.79,43.5,43.55,259995.0,43.73,43.79,43.5,43.55,259995.0
2023-03-16 15:55:00,43.54,43.63,43.5,43.59,266838.0,43.54,43.63,43.5,43.59,266838.0
2023-03-17 09:30:00,43.34,43.4,42.89,43.11,579220.0,43.34,43.4,42.89,43.11,579220.0
2023-03-17 09:35:00,43.12,43.52,43.02,43.25,179877.0,43.12,43.52,43.02,43.25,179877.0
2023-03-17 09:40:00,43.21,43.36,43.01,43.29,97542.0,43.21,43.36,43.01,43.29,97542.0
2023-03-17 09:45:00,43.28,43.35,43.15,43.19,114469.0,43.28,43.35,43.15,43.19,114469.0
2023-03-17 09:50:00,43.2,43.45,43.02,43.42,78052.0,43.2,43.45,43.02,43.42,78052.0
2023-03-17 09:55:00,43.43,43.61,43.42,43.59,57878.0,43.43,43.61,43.42,43.59,57878.0
2023-03-17 10:00:00,43.6,43.87,43.6,43.83,107293.0,43.6,43.87,43.6,43.83,107293.0
2023-03-17 10:05:00,43.83,43.83,43.54,43.59,111966.0,43.83,43.83,43.54,43.59,111966.0
2023-03-17 10:10:00,43.6,43.64,43.47,43.53,90304.0,43.6,43.64,43.47,43.53,90304.0
2023-03-17 10:15:00,43.53,43.55,43.25,43.27,69188.0,43.53,43.55,43.25,43.27,69188.0
2023-03-17 10:20:00,43.28,43.29,43.05,43.12,73145.0,43.28,43.29,43.05,43.12,73145.0
2023-03-17 10:25:00,43.12,43.17,42.95,43.07,99131.0,43.12,43.17,42.95,43.07,99131.0
2023-03-17 10:30:00,43.08,43.11,42.9,42.94,84355.0,43.08,43.11,42.9,42.94,84355.0
2023-03-17 10:35:00,42.95,42.95,42.82,42.92,85670.0,42.95,42.95,42.82,42.92,85670.0
2023-03-17 10:40:00,42.93,42.97,42.7,42.71,67246.0,42.93,42.97,42.7,42.71,67246.0
2023-03-17 10:45:00,42.7,42.95,42.69,42.95,78064.0,42.7,42.95,42.69,42.95,78064.0
2023-03-17 10:50:00,42.95,42.97,42.72,42.75,57137.0,42.95,42.97,42.72,42.75,57137.0
2023-03-17 10:55:00,42.74,42.87,42.72,42.79,97209.0,42.74,42.87,42.72,42.79,97209.0
2023-03-17 11:00:00,42.79,42.86,42.75,42.75,78624.0,42.79,42.86,42.75,42.75,78624.0
2023-03-17 11:05:00,42.76,42.95,42.7,42.91,34530.0,42.76,42.95,42.7,42.91,34530.0
2023-03-17 11:10:00,42.91,43.04,42.89,42.96,64943.0,42.91,43.04,42.89,42.96,64943.0
2023-03-17 11:15:00,42.96,43.09,42.96,43.08,93511.0,42.96,43.09,42.96,43.08,93511.0
2023-03-17 11:20:00,43.08,43.32,42.86,42.87,195096.0,43.08,43.32,42.86,42.87,195096.0
2023-03-17 11:25:00,42.85,42.91,42.79,42.87,51735.0,42.85,42.91,42.79,42.87,51735.0
2023-03-17 11:30:00,42.86,43.02,42.85,43.01,38370.0,42.86,43.02,42.85,43.01,38370.0
2023-03-17 11:35:00,43.0,43.0,42.77,42.78,61727.0,43.0,43.0,42.77,42.78,61727.0
2023-03-17 11:40:00,42.79,42.79,42.63,42.67,56868.0,42.79,42.79,42.63,42.67,56868.0
2023-03-17 11:45:00,42.68,42.87,42.67,42.84,48451.0,42.68,42.87,42.67,42.84,48451.0
2023-03-17 11:50:00,42.83,42.84,42.74,42.76,49727.0,42.83,42.84,42.74,42.76,49727.0
2023-03-17 11:55:00,42.76,42.8,42.66,42.76,42457.0,42.76,42.8,42.66,42.76,42457.0
2023-03-17 12:00:00,42.76,42.79,42.68,42.75,33711.0,42.76,42.79,42.68,42.75,33711.0
2023-03-17 12:05:00,42.73,42.81,42.64,42.81,56687.0,42.73,42.81,42.64,42.81,56687.0
2023-03-17 12:10:00,42.82,42.84,42.67,42.67,55817.0,42.82,42.84,42.67,42.67,55817.0
2023-03-17 12:15:00,42.66,42.75,42.62,42.66,39924.0,42.66,42.75,42.62,42.66,39924.0
2023-03-17 12:20:00,42.64,42.66,42.54,42.58,49508.0,42.64,42.66,42.54,42.58,49508.0
2023-03-17 12:25:00,42.58,42.79,42.58,42.77,36257.0,42.58,42.79,42.58,42.77,36257.0
2023-03-17 12:30:00,42.77,42.83,42.67,42.67,50026.0,42.77,42.83,42.67,42.67,50026.0
2023-03-17 12:35:00,42.67,42.67,42.56,42.58,92460.0,42.67,42.67,42.56,42.58,92460.0
2023-03-17 12:40:00,42.59,42.68,42.49,42.64,141320.0,42.59,42.68,42.49,42.64,141320.0
2023-03-17 12:45:00,42.63,42.63,42.46,42.47,56881.0,42.63,42.63,42.46,42.47,56881.0
2023-03-17 12:50:00,42.47,42.53,42.4,42.48,43029.0,42.47,42.53,42.4,42.48,43029.0
2023-03-17 12:55:00,42.47,42.55,42.45,42.54,29138.0,42.47,42.55,42.45,42.54,29138.0
2023-03-17 13:00:00,42.52,42.61,42.5,42.57,20060.0,42.52,42.61,42.5,42.57,20060.0
2023-03-17 13:05:00,42.58,42.75,42.52,42.75,52808.0,42.58,42.75,42.52,42.75,52808.0
2023-03-17 13:10:00,42.75,42.81,42.73,42.77,34327.0,42.75,42.81,42.73,42.77,34327.0
2023-03-17 13:15:00,42.76,42.77,42.68,42.72,37647.0,42.76,42.77,42.68,42.72,37647.0
2023-03-17 13:20:00,42.72,42.84,42.7,42.72,35464.0,42.72,42.84,42.7,42.72,35464.0
2023-03-17 13:25:00,42.71,42.78,42.68,42.78,20507.0,42.71,42.78,42.68,42.78,20507.0
2023-03-17 13:30:00,42.77,42.87,42.75,42.84,81933.0,42.77,42.87,42.75,42.84,81933.0
2023-03-17 13:35:00,42.85,42.86,42.69,42.76,61292.0,42.85,42.86,42.69,42.76,61292.0
2023-03-17 13:40:00,42.74,42.74,42.62,42.68,39686.0,42.74,42.74,42.62,42.68,39686.0
2023-03-17 13:45:00,42.67,42.75,42.64,42.68,29273.0,42.67,42.75,42.64,42.68,29273.0
2023-03-17 13:50:00,42.67,42.71,42.61,42.63,29377.0,42.67,42.71,42.61,42.63,29377.0
2023-03-17 13:55:00,42.64,42.68,42.6,42.68,35046.0,42.64,42.68,42.6,42.68,35046.0
2023-03-17 14:00:00,42.68,42.75,42.63,42.64,36304.0,42.68,42.75,42.63,42.64,36304.0
2023-03-17 14:05:00,42.65,42.68,42.58,42.65,34421.0,42.65,42.68,42.58,42.65,34421.0
2023-03-17 14:10:00,42.64,42.67,42.61,42.62,9338.0,42.64,42.67,42.61,42.62,9338.0
2023-03-17 14:15:00,42.61,42.65,42.57,42.6,28128.0,42.61,42.65,42.57,42.6,28128.0
2023-03-17 14:20:00,42.6,42.72,42.57,42.71,63074.0,42.6,42.72,42.57,42.71,63074.0
2023-03-17 14:25:00,42.71,42.94,42.67,42.91,106937.0,42.71,42.94,42.67,42.91,106937.0
2023-03-17 14:30:00,42.9,43.01,42.89,42.96,75217.0,42.9,43.01,42.89,42.96,75217.0
2023-03-17 14:35:00,42.96,43.02,42.92,43.02,70830.0,42.96,43.02,42.92,43.02,70830.0
2023-03-17 14:40:00,43.0,43.04,42.94,43.02,43516.0,43.0,43.04,42.94,43.02,43516.0
2023-03-17 14:45:00,42.99,43.06,42.96,43.02,42370.0,42.99,43.06,42.96,43.02,42370.0
2023-03-17 14:50:00,43.02,43.13,42.95,43.09,91742.0,43.02,43.13,42.95,43.09,91742.0
2023-03-17 14:55:00,43.11,43.17,43.11,43.16,66891.0,43.11,43.17,43.11,43.16,66891.0
2023-03-17 15:00:00,43.17,43.18,43.03,43.05,81556.0,43.17,43.18,43.03,43.05,81556.0
2023-03-17 15:05:00,43.05,43.08,42.94,42.95,76305.0,43.05,43.08,42.94,42.95,76305.0
2023-03-17 15:10:00,42.95,43.0,42.92,43.0,82073.0,42.95,43.0,42.92,43.0,82073.0
2023-03-17 15:15:00,42.99,43.08,42.94,43.06,67916.0,42.99,43.08,42.94,43.06,67916.0
2023-03-17 15:20:00,43.05,43.12,43.0,43.1,51396.0,43.05,43.12,43.0,43.1,51396.0
2023-03-17 15:25:00,43.09,43.17,43.09,43.14,77292.0,43.09,43.17,43.09,43.14,77292.0
2023-03-17 15:30:00,43.15,43.15,42.94,43.0,84287.0,43.15,43.15,42.94,43.0,84287.0
2023-03-17 15:35:00,43.0,43.08,42.95,43.04,90238.0,43.0,43.08,42.95,43.04,90238.0
2023-03-17 15:40:00,43.03,43.16,43.01,43.15,136619.0,43.03,43.16,43.01,43.15,136619.0
2023-03-17 15:45:00,43.14,43.17,43.05,43.11,155959.0,43.14,43.17,43.05,43.11,155959.0
2023-03-17 15:50:00,43.11,43.16,43.04,43.06,238742.0,43.11,43.16,43.04,43.06,238742.0
2023-03-17 15:55:00,43.06,43.18,43.02,43.04,325994.0,43.06,43.18,43.02,43.04,325994.0
2023-03-20 09:30:00,43.29,43.38,42.88,42.9,171827.0,43.29,43.38,42.88,42.9,171827.0
2023-03-20 09:35:00,42.92,43.05,42.8,42.89,96427.0,42.92,43.05,42.8,42.89,96427.0
2023-03-20 09:40:00,42.89,43.26,42.86,43.11,137446.0,42.89,43.26,42.86,43.11,137446.0
2023-03-20 09:45:00,43.13,43.35,43.02,43.35,110478.0,43.13,43.35,43.02,43.35,110478.0
2023-03-20 09:50:00,43.38,43.48,43.25,43.27,230532.0,43.38,43.48,43.25,43.27,230532.0
2023-03-20 09:55:00,43.26,43.43,43.16,43.32,92014.0,43.26,43.43,43.16,43.32,92014.0
2023-03-20 10:00:00,43.31,43.48,43.27,43.39,56160.0,43.31,43.48,43.27,43.39,56160.0
2023-03-20 10:05:00,43.39,43.4,43.14,43.19,76613.0,43.39,43.4,43.14,43.19,76613.0
2023-03-20 10:10:00,43.18,43.45,43.17,43.26,119214.0,43.18,43.45,43.17,43.26,119214.0
2023-03-20 10:15:00,43.26,43.41,43.25,43.3,35305.0,43.26,43.41,43.25,43.3,35305.0
2023-03-20 10:20:00,43.31,43.45,43.27,43.43,30531.0,43.31,43.45,43.27,43.43,30531.0
2023-03-20 10:25:00,43.41,43.59,43.39,43.57,53315.0,43.41,43.59,43.39,43.57,53315.0
2023-03-20 10:30:00,43.55,43.62,43.44,43.53,44386.0,43.55,43.62,43.44,43.53,44386.0
2023-03-20 10:35:00,43.52,43.6,43.49,43.49,50297.0,43.52,43.6,43.49,43.49,50297.0
2023-03-20 10:40:00,43.48,43.51,43.27,43.29,82027.0,43.48,43.51,43.27,43.29,82027.0
2023-03-20 10:45:00,43.28,43.5,43.23,43.46,38560.0,43.28,43.5,43.23,43.46,38560.0
2023-03-20 10:50:00,43.45,43.53,43.42,43.51,37872.0,43.45,43.53,43.42,43.51,37872.0
2023-03-20 10:55:00,43.52,43.6,43.49,43.53,61712.0,43.52,43.6,43.49,43.53,61712.0
2023-03-20 11:00:00,43.52,43.63,43.52,43.6,77913.0,43.52,43.63,43.52,43.6,77913.0
2023-03-20 11:05:00,43.61,43.68,43.57,43.58,40187.0,43.61,43.68,43.57,43.58,40187.0
2023-03-20 11:10:00,43.57,43.6,43.43,43.47,57263.0,43.57,43.6,43.43,43.47,57263.0
2023-03-20 11:15:00,43.46,43.52,43.36,43.49,51635.0,43.46,43.52,43.36,43.49,51635.0
2023-03-20 11:20:00,43.51,43.51,43.43,43.43,23751.0,43.51,43.51,43.43,43.43,23751.0
2023-03-20 11:25:00,43.43,43.52,43.41,43.49,38445.0,43.43,43.52,43.41,43.49,38445.0
2023-03-20 11:30:00,43.5,43.54,43.39,43.42,40955.0,43.5,43.54,43.39,43.42,40955.0
2023-03-20 11:35:00,43.42,43.46,43.39,43.43,29766.0,43.42,43.46,43.39,43.43,29766.0
2023-03-20 11:40:00,43.43,43.51,43.33,43.44,110635.0,43.43,43.51,43.33,43.44,110635.0
2023-03-20 11:45:00,43.44,43.63,43.4,43.63,54083.0,43.44,43.63,43.4,43.63,54083.0
2023-03-20 11:50:00,43.64,43.65,43.39,43.4,54833.0,43.64,43.65,43.39,43.4,54833.0
2023-03-20 11:55:00,43.4,43.44,43.29,43.29,40472.0,43.4,43.44,43.29,43.29,40472.0
2023-03-20 12:00:00,43.3,43.32,43.21,43.24,45889.0,43.3,43.32,43.21,43.24,45889.0
2023-03-20 12:05:00,43.24,43.25,42.99,43.03,90114.0,43.24,43.25,42.99,43.03,90114.0
2023-03-20 12:10:00,43.03,43.08,42.87,42.93,78457.0,43.03,43.08,42.87,42.93,78457.0
2023-03-20 12:15:00,42.93,43.0,42.91,42.97,79396.0,42.93,43.0,42.91,42.97,79396.0
2023-03-20 12:20:00,42.98,43.09,42.97,43.04,41869.0,42.98,43.09,42.97,43.04,41869.0
2023-03-20 12:25:00,43.05,43.12,43.01,43.12,49413.0,43.05,43.12,43.01,43.12,49413.0
2023-03-20 12:30:00,43.12,43.15,43.07,43.1,45243.0,43.12,43.15,43.07,43.1,45243.0
2023-03-20 12:35:00,43.08,43.15,43.06,43.13,36075.0,43.08,43.15,43.06,43.13,36075.0
2023-03-20 12:40:00,43.12,43.13,43.01,43.05,33000.0,43.12,43.13,43.01,43.05,33000.0
2023-03-20 12:45:00,43.06,43.12,43.0,43.09,17101.0,43.06,43.12,43.0,43.09,17101.0
2023-03-20 12:50:00,43.1,43.22,43.1,43.19,24225.0,43.1,43.22,43.1,43.19,24225.0
2023-03-20 12:55:00,43.19,43.24,43.17,43.21,31785.0,43.19,43.24,43.17,43.21,31785.0
2023-03-20 13:00:00,43.21,43.22,43.17,43.22,27431.0,43.21,43.22,43.17,43.22,27431.0
2023-03-20 13:05:00,43.22,43.3,43.19,43.21,34491.0,43.22,43.3,43.19,43.21,34491.0
2023-03-20 13:10:00,43.22,43.28,43.21,43.25,17668.0,43.22,43.28,43.21,43.25,17668.0
2023-03-20 13:15:00,43.26,43.29,43.19,43.23,34546.0,43.26,43.29,43.19,43.23,34546.0
2023-03-20 13:20:00,43.23,43.24,43.17,43.17,20508.0,43.23,43.24,43.17,43.17,20508.0
2023-03-20 13:25:00,43.18,43.24,43.17,43.18,29797.0,43.18,43.24,43.17,43.18,29797.0
2023-03-20 13:30:00,43.19,43.24,43.14,43.16,26968.0,43.19,43.24,43.14,43.16,26968.0
2023-03-20 13:35:00,43.15,43.17,43.1,43.16,24878.0,43.15,43.17,43.1,43.16,24878.0
2023-03-20 13:40:00,43.16,43.16,43.06,43.08,24325.0,43.16,43.16,43.06,43.08,24325.0
2023-03-20 13:45:00,43.08,43.12,43.02,43.11,22034.0,43.08,43.12,43.02,43.11,22034.0
2023-03-20 13:50:00,43.11,43.12,43.03,43.03,22609.0,43.11,43.12,43.03,43.03,22609.0
2023-03-20 13:55:00,43.04,43.1,43.02,43.07,29846.0,43.04,43.1,43.02,43.07,29846.0
2023-03-20 14:00:00,43.07,43.09,42.99,43.01,41040.0,43.07,43.09,42.99,43.01,41040.0
2023-03-20 14:05:00,43.02,43.09,43.0,43.07,48632.0,43.02,43.09,43.0,43.07,48632.0
2023-03-20 14:10:00,43.08,43.18,43.08,43.17,56487.0,43.08,43.18,43.08,43.17,56487.0
2023-03-20 14:15:00,43.18,43.27,43.17,43.27,82557.0,43.18,43.27,43.17,43.27,82557.0
2023-03-20 14:20:00,43.27,43.3,43.14,43.15,61490.0,43.27,43.3,43.14,43.15,61490.0
2023-03-20 14:25:00,43.15,43.2,43.11,43.2,46083.0,43.15,43.2,43.11,43.2,46083.0
2023-03-20 14:30:00,43.19,43.21,43.04,43.12,96193.0,43.19,43.21,43.04,43.12,96193.0
2023-03-20 14:35:00,43.12,43.14,43.03,43.03,45302.0,43.12,43.14,43.03,43.03,45302.0
2023-03-20 14:40:00,43.04,43.07,43.02,43.06,27414.0,43.04,43.07,43.02,43.06,27414.0
2023-03-20 14:45:00,43.06,43.1,43.05,43.09,18478.0,43.06,43.1,43.05,43.09,18478.0
2023-03-20 14:50:00,43.09,43.18,43.08,43.11,36102.0,43.09,43.18,43.08,43.11,36102.0
2023-03-20 14:55:00,43.1,43.13,43.07,43.12,25077.0,43.1,43.13,43.07,43.12,25077.0
2023-03-20 15:00:00,43.11,43.13,43.07,43.08,19966.0,43.11,43.13,43.07,43.08,19966.0
2023-03-20 15:05:00,43.08,43.11,43.0,43.01,30851.0,43.08,43.11,43.0,43.01,30851.0
2023-03-20 15:10:00,43.02,43.04,42.94,43.04,43403.0,43.02,43.04,42.94,43.04,43403.0
2023-03-20 15:15:00,43.04,43.11,43.01,43.1,36861.0,43.04,43.11,43.01,43.1,36861.0
2023-03-20 15:20:00,43.09,43.11,42.99,43.04,37995.0,43.09,43.11,42.99,43.04,37995.0
2023-03-20 15:25:00,43.04,43.1,43.04,43.06,40479.0,43.04,43.1,43.04,43.06,40479.0
2023-03-20 15:30:00,43.05,43.17,43.04,43.15,100754.0,43.05,43.17,43.04,43.15,100754.0
2023-03-20 15:35:00,43.16,43.16,43.07,43.09,98613.0,43.16,43.16,43.07,43.09,98613.0
2023-03-20 15:40:00,43.09,43.12,43.06,43.06,94561.0,43.09,43.12,43.06,43.06,94561.0
2023-03-20 15:45:00,43.05,43.1,42.97,43.1,107349.0,43.05,43.1,42.97,43.1,107349.0
2023-03-20 15:50:00,43.11,43.22,43.08,43.15,253089.0,43.11,43.22,43.08,43.15,253089.0
2023-03-20 15:55:00,43.15,43.19,43.05,43.09,327452.0,43.15,43.19,43.05,43.09,327452.0
2023-03-21 09:30:00,44.04,44.55,44.02,44.49,381167.0,44.04,44.55,44.02,44.49,381167.0
2023-03-21 09:35:00,44.51,44.68,44.15,44.47,183122.0,44.51,44.68,44.15,44.47,183122.0
2023-03-21 09:40:00,44.48,44.69,44.43,44.67,154819.0,44.48,44.69,44.43,44.67,154819.0
2023-03-21 09:45:00,44.68,44.9,44.55,44.68,189506.0,44.68,44.9,44.55,44.68,189506.0
2023-03-21 09:50:00,44.67,44.96,44.64,44.91,118666.0,44.67,44.96,44.64,44.91,118666.0
2023-03-21 09:55:00,44.89,44.94,44.7,44.72,100890.0,44.89,44.94,44.7,44.72,100890.0
2023-03-21 10:00:00,44.73,44.8,44.63,44.65,81958.0,44.73,44.8,44.63,44.65,81958.0
2023-03-21 10:05:00,44.66,44.68,44.47,44.64,135815.0,44.66,44.68,44.47,44.64,135815.0
2023-03-21 10:10:00,44.64,44.84,44.55,44.55,77174.0,44.64,44.84,44.55,44.55,77174.0
2023-03-21 10:15:00,44.55,44.61,44.38,44.39,69099.0,44.55,44.61,44.38,44.39,69099.0
2023-03-21 10:20:00,44.39,44.46,44.18,44.2,66748.0,44.39,44.46,44.18,44.2,66748.0
2023-03-21 10:25:00,44.19,44.38,44.15,44.38,68325.0,44.19,44.38,44.15,44.38,68325.0
2023-03-21 10:30:00,44.37,44.43,44.24,44.24,74920.0,44.37,44.43,44.24,44.24,74920.0
2023-03-21 10:35:00,44.24,44.37,44.14,44.3,59952.0,44.24,44.37,44.14,44.3,59952.0
2023-03-21 10:40:00,44.3,44.4,44.25,44.27,42667.0,44.3,44.4,44.25,44.27,42667.0
2023-03-21 10:45:00,44.28,44.34,44.26,44.27,37662.0,44.28,44.34,44.26,44.27,37662.0
2023-03-21 10:50:00,44.28,44.32,44.18,44.2,118446.0,44.28,44.32,44.18,44.2,118446.0
2023-03-21 10:55:00,44.19,44.22,44.1,44.14,54013.0,44.19,44.22,44.1,44.14,54013.0
2023-03-21 11:00:00,44.15,44.21,44.11,44.14,22867.0,44.15,44.21,44.11,44.14,22867.0
2023-03-21 11:05:00,44.15,44.28,44.12,44.28,36359.0,44.15,44.28,44.12,44.28,36359.0
2023-03-21 11:10:00,44.27,44.45,44.26,44.44,35570.0,44.27,44.45,44.26,44.44,35570.0
2023-03-21 11:15:00,44.44,44.52,44.41,44.41,58020.0,44.44,44.52,44.41,44.41,58020.0
2023-03-21 11:20:00,44.42,44.49,44.39,44.42,29919.0,44.42,44.49,44.39,44.42,29919.0
2023-03-21 11:25:00,44.42,44.47,44.39,44.45,41439.0,44.42,44.47,44.39,44.45,41439.0
2023-03-21 11:30:00,44.46,44.59,44.45,44.58,34612.0,44.46,44.59,44.45,44.58,34612.0
2023-03-21 11:35:00,44.58,44.58,44.45,44.48,35731.0,44.58,44.58,44.45,44.48,35731.0
2023-03-21 11:40:00,44.47,44.48,44.31,44.34,49882.0,44.47,44.48,44.31,44.34,49882.0
2023-03-21 11:45:00,44.32,44.32,44.22,44.26,40323.0,44.32,44.32,44.22,44.26,40323.0
2023-03-21 11:50:00,44.26,44.29,44.21,44.25,29293.0,44.26,44.29,44.21,44.25,29293.0
2023-03-21 11:55:00,44.25,44.29,44.21,44.24,49183.0,44.25,44.29,44.21,44.24,49183.0
2023-03-21 12:00:00,44.23,44.34,44.21,44.32,36451.0,44.23,44.34,44.21,44.32,36451.0
2023-03-21 12:05:00,44.32,44.38,44.29,44.29,42225.0,44.32,44.38,44.29,44.29,42225.0
2023-03-21 12:10:00,44.29,44.32,44.26,44.27,14478.0,44.29,44.32,44.26,44.27,14478.0
2023-03-21 12:15:00,44.27,44.35,44.26,44.29,23534.0,44.27,44.35,44.26,44.29,23534.0
2023-03-21 12:20:00,44.29,44.44,44.28,44.41,40944.0,44.29,44.44,44.28,44.41,40944.0
2023-03-21 12:25:00,44.43,44.46,44.36,44.36,40436.0,44.43,44.46,44.36,44.36,40436.0
2023-03-21 12:30:00,44.37,44.46,44.37,44.39,26989.0,44.37,44.46,44.37,44.39,26989.0
2023-03-21 12:35:00,44.4,44.48,44.36,44.44,53203.0,44.4,44.48,44.36,44.44,53203.0
2023-03-21 12:40:00,44.43,44.54,44.43,44.5,27369.0,44.43,44.54,44.43,44.5,27369.0
2023-03-21 12:45:00,44.51,44.52,44.41,44.47,36548.0,44.51,44.52,44.41,44.47,36548.0
2023-03-21 12:50:00,44.47,44.51,44.41,44.5,41782.0,44.47,44.51,44.41,44.5,41782.0
2023-03-21 12:55:00,44.49,44.53,44.46,44.47,26406.0,44.49,44.53,44.46,44.47,26406.0
2023-03-21 13:00:00,44.49,44.6,44.46,44.49,32682.0,44.49,44.6,44.46,44.49,32682.0
2023-03-21 13:05:00,44.5,44.54,44.44,44.54,27394.0,44.5,44.54,44.44,44.54,27394.0
2023-03-21 13:10:00,44.54,44.59,44.53,44.54,20617.0,44.54,44.59,44.53,44.54,20617.0
2023-03-21 13:15:00,44.54,44.64,44.54,44.63,36801.0,44.54,44.64,44.54,44.63,36801.0
2023-03-21 13:20:00,44.62,44.66,44.56,44.56,34012.0,44.62,44.66,44.56,44.56,34012.0
2023-03-21 13:25:00,44.58,44.66,44.55,44.65,24365.0,44.58,44.66,44.55,44.65,24365.0
2023-03-21 13:30:00,44.65,44.68,44.6,44.64,28867.0,44.65,44.68,44.6,44.64,28867.0
2023-03-21 13:35:00,44.65,44.73,44.65,44.7,28570.0,44.65,44.73,44.65,44.7,28570.0
2023-03-21 13:40:00,44.69,44.69,44.63,44.64,31859.0,44.69,44.69,44.63,44.64,31859.0
2023-03-21 13:45:00,44.65,44.68,44.6,44.62,27696.0,44.65,44.68,44.6,44.62,27696.0
2023-03-21 13:50:00,44.62,44.65,44.51,44.55,44548.0,44.62,44.65,44.51,44.55,44548.0
2023-03-21 13:55:00,44.54,44.54,44.37,44.39,41243.0,44.54,44.54,44.37,44.39,41243.0
2023-03-21 14:00:00,44.39,44.4,44.35,44.37,37846.0,44.39,44.4,44.35,44.37,37846.0
2023-03-21 14:05:00,44.36,44.41,44.32,44.35,60838.0,44.36,44.41,44.32,44.35,60838.0
2023-03-21 14:10:00,44.36,44.38,44.32,44.35,26969.0,44.36,44.38,44.32,44.35,26969.0
2023-03-21 14:15:00,44.34,44.34,44.24,44.25,41139.0,44.34,44.34,44.24,44.25,41139.0
2023-03-21 14:20:00,44.25,44.34,44.24,44.34,37940.0,44.25,44.34,44.24,44.34,37940.0
2023-03-21 14:25:00,44.34,44.37,44.25,44.25,39550.0,44.34,44.37,44.25,44.25,39550.0
2023-03-21 14:30:00,44.26,44.33,44.24,44.3,48918.0,44.26,44.33,44.24,44.3,48918.0
2023-03-21 14:35:00,44.3,44.36,44.26,44.27,36634.0,44.3,44.36,44.26,44.27,36634.0
2023-03-21 14:40:00,44.27,44.29,44.24,44.27,32262.0,44.27,44.29,44.24,44.27,32262.0
2023-03-21 14:45:00,44.27,44.35,44.26,44.34,36171.0,44.27,44.35,44.26,44.34,36171.0
2023-03-21 14:50:00,44.35,44.35,44.26,44.29,29055.0,44.35,44.35,44.26,44.29,29055.0
2023-03-21 14:55:00,44.29,44.3,44.23,44.25,48509.0,44.29,44.3,44.23,44.25,48509.0
2023-03-21 15:00:00,44.24,44.29,44.21,44.28,31849.0,44.24,44.29,44.21,44.28,31849.0
2023-03-21 15:05:00,44.28,44.29,44.22,44.26,10580.0,44.28,44.29,44.22,44.26,10580.0
2023-03-21 15:10:00,44.26,44.28,44.24,44.25,22466.0,44.26,44.28,44.24,44.25,22466.0
2023-03-21 15:15:00,44.25,44.27,44.22,44.23,28271.0,44.25,44.27,44.22,44.23,28271.0
2023-03-21 15:20:00,44.23,44.24,44.16,44.16,55912.0,44.23,44.24,44.16,44.16,55912.0
2023-03-21 15:25:00,44.16,44.2,44.12,44.19,48173.0,44.16,44.2,44.12,44.19,48173.0
2023-03-21 15:30:00,44.2,44.23,44.14,44.2,52613.0,44.2,44.23,44.14,44.2,52613.0
2023-03-21 15:35:00,44.19,44.29,44.17,44.28,66539.0,44.19,44.29,44.17,44.28,66539.0
2023-03-21 15:40:00,44.29,44.38,44.26,44.38,85968.0,44.29,44.38,44.26,44.38,85968.0
2023-03-21 15:45:00,44.38,44.43,44.36,44.41,70378.0,44.38,44.43,44.36,44.41,70378.0
2023-03-21 15:50:00,44.41,44.41,44.24,44.3,244610.0,44.41,44.41,44.24,44.3,244610.0
2023-03-21 15:55:00,44.3,44.31,44.21,44.26,244505.0,44.3,44.31,44.21,44.26,244505.0
2023-03-22 09:30:00,44.14,44.32,43.93,44.11,145393.0,44.14,44.32,43.93,44.11,145393.0
2023-03-22 09:35:00,44.1,44.21,44.03,44.09,75652.0,44.1,44.21,44.03,44.09,75652.0
2023-03-22 09:40:00,44.11,44.11,43.99,44.03,51098.0,44.11,44.11,43.99,44.03,51098.0
2023-03-22 09:45:00,44.02,44.16,43.89,44.04,72354.0,44.02,44.16,43.89,44.04,72354.0
2023-03-22 09:50:00,44.05,44.13,43.92,44.02,47808.0,44.05,44.13,43.92,44.02,47808.0
2023-03-22 09:55:00,44.02,44.1,43.93,44.06,27250.0,44.02,44.1,43.93,44.06,27250.0
2023-03-22 10:00:00,44.05,44.05,43.93,43.93,35670.0,44.05,44.05,43.93,43.93,35670.0
2023-03-22 10:05:00,43.93,44.1,43.91,44.1,34728.0,43.93,44.1,43.91,44.1,34728.0
2023-03-22 10:10:00,44.09,44.12,43.89,43.91,45402.0,44.09,44.12,43.89,43.91,45402.0
2023-03-22 10:15:00,43.91,44.0,43.87,43.93,24495.0,43.91,44.0,43.87,43.93,24495.0
2023-03-22 10:20:00,43.93,43.95,43.83,43.88,39688.0,43.93,43.95,43.83,43.88,39688.0
2023-03-22 10:25:00,43.87,43.98,43.83,43.9,42531.0,43.87,43.98,43.83,43.9,42531.0
2023-03-22 10:30:00,43.88,43.94,43.81,43.85,55437.0,43.88,43.94,43.81,43.85,55437.0
2023-03-22 10:35:00,43.85,43.85,43.73,43.81,62786.0,43.85,43.85,43.73,43.81,62786.0
2023-03-22 10:40:00,43.82,43.86,43.78,43.83,63575.0,43.82,43.86,43.78,43.83,63575.0
2023-03-22 10:45:00,43.82,43.86,43.77,43.79,23605.0,43.82,43.86,43.77,43.79,23605.0
2023-03-22 10:50:00,43.78,43.79,43.69,43.71,40753.0,43.78,43.79,43.69,43.71,40753.0
2023-03-22 10:55:00,43.7,43.75,43.65,43.67,34084.0,43.7,43.75,43.65,43.67,34084.0
2023-03-22 11:00:00,43.66,43.7,43.62,43.65,49936.0,43.66,43.7,43.62,43.65,49936.0
2023-03-22 11:05:00,43.64,43.72,43.63,43.65,35442.0,43.64,43.72,43.63,43.65,35442.0
2023-03-22 11:10:00,43.66,43.69,43.57,43.63,49454.0,43.66,43.69,43.57,43.63,49454.0
2023-03-22 11:15:00,43.63,43.71,43.61,43.7,45197.0,43.63,43.71,43.61,43.7,45197.0
2023-03-22 11:20:00,43.7,43.79,43.67,43.76,47735.0,43.7,43.79,43.67,43.76,47735.0
2023-03-22 11:25:00,43.77,43.8,43.7,43.71,40709.0,43.77,43.8,43.7,43.71,40709.0
2023-03-22 11:30:00,43.71,43.77,43.67,43.75,40643.0,43.71,43.77,43.67,43.75,40643.0
2023-03-22 11:35:00,43.76,43.81,43.7,43.75,28879.0,43.76,43.81,43.7,43.75,28879.0
2023-03-22 11:40:00,43.75,43.76,43.6,43.61,32151.0,43.75,43.76,43.6,43.61,32151.0
2023-03-22 11:45:00,43.6,43.65,43.57,43.62,37564.0,43.6,43.65,43.57,43.62,37564.0
2023-03-22 11:50:00,43.62,43.71,43.61,43.68,42960.0,43.62,43.71,43.61,43.68,42960.0
2023-03-22 11:55:00,43.67,43.73,43.65,43.69,26240.0,43.67,43.73,43.65,43.69,26240.0
2023-03-22 12:00:00,43.69,43.7,43.65,43.66,22012.0,43.69,43.7,43.65,43.66,22012.0
2023-03-22 12:05:00,43.66,43.69,43.63,43.68,30652.0,43.66,43.69,43.63,43.68,30652.0
2023-03-22 12:10:00,43.68,43.68,43.55,43.58,32921.0,43.68,43.68,43.55,43.58,32921.0
2023-03-22 12:15:00,43.58,43.59,43.42,43.49,60558.0,43.58,43.59,43.42,43.49,60558.0
2023-03-22 12:20:00,43.49,43.58,43.47,43.58,44078.0,43.49,43.58,43.47,43.58,44078.0
2023-03-22 12:25:00,43.58,43.6,43.5,43.53,97120.0,43.58,43.6,43.5,43.53,97120.0
2023-03-22 12:30:00,43.52,43.62,43.52,43.61,23841.0,43.52,43.62,43.52,43.61,23841.0
2023-03-22 12:35:00,43.62,43.62,43.57,43.59,16963.0,43.62,43.62,43.57,43.59,16963.0
2023-03-22 12:40:00,43.59,43.59,43.44,43.58,89825.0,43.59,43.59,43.44,43.58,89825.0
2023-03-22 12:45:00,43.58,43.67,43.57,43.66,39025.0,43.58,43.67,43.57,43.66,39025.0
2023-03-22 12:50:00,43.66,43.73,43.64,43.71,27418.0,43.66,43.73,43.64,43.71,27418.0
2023-03-22 12:55:00,43.7,43.7,43.65,43.68,37482.0,43.7,43.7,43.65,43.68,37482.0
2023-03-22 13:00:00,43.69,43.69,43.55,43.59,25662.0,43.69,43.69,43.55,43.59,25662.0
2023-03-22 13:05:00,43.59,43.72,43.55,43.72,43769.0,43.59,43.72,43.55,43.72,43769.0
2023-03-22 13:10:00,43.71,43.82,43.69,43.74,60846.0,43.71,43.82,43.69,43.74,60846.0
2023-03-22 13:15:00,43.75,43.8,43.73,43.77,38085.0,43.75,43.8,43.73,43.77,38085.0
2023-03-22 13:20:00,43.76,43.76,43.64,43.66,22667.0,43.76,43.76,43.64,43.66,22667.0
2023-03-22 13:25:00,43.66,43.71,43.63,43.64,44986.0,43.66,43.71,43.63,43.64,44986.0
2023-03-22 13:30:00,43.65,43.68,43.62,43.66,35224.0,43.65,43.68,43.62,43.66,35224.0
2023-03-22 13:35:00,43.64,43.66,43.55,43.57,25022.0,43.64,43.66,43.55,43.57,25022.0
2023-03-22 13:40:00,43.56,43.57,43.48,43.55,45190.0,43.56,43.57,43.48,43.55,45190.0
2023-03-22 13:45:00,43.54,43.58,43.5,43.55,29316.0,43.54,43.58,43.5,43.55,29316.0
2023-03-22 13:50:00,43.55,43.58,43.52,43.53,31086.0,43.55,43.58,43.52,43.53,31086.0
2023-03-22 13:55:00,43.53,43.57,43.52,43.57,18741.0,43.53,43.57,43.52,43.57,18741.0
2023-03-22 14:00:00,43.57,43.84,43.54,43.76,82161.0,43.57,43.84,43.54,43.76,82161.0
2023-03-22 14:05:00,43.78,44.0,43.78,43.79,154645.0,43.78,44.0,43.78,43.79,154645.0
2023-03-22 14:10:00,43.82,43.85,43.63,43.69,78943.0,43.82,43.85,43.63,43.69,78943.0
2023-03-22 14:15:00,43.69,43.89,43.64,43.86,53706.0,43.69,43.89,43.64,43.86,53706.0
2023-03-22 14:20:00,43.85,43.85,43.68,43.73,38860.0,43.85,43.85,43.68,43.73,38860.0
2023-03-22 14:25:00,43.73,43.87,43.7,43.85,40802.0,43.73,43.87,43.7,43.85,40802.0
2023-03-22 14:30:00,43.85,44.0,43.77,43.8,115960.0,43.85,44.0,43.77,43.8,115960.0
2023-03-22 14:35:00,43.79,43.95,43.54,43.81,126995.0,43.79,43.95,43.54,43.81,126995.0
2023-03-22 14:40:00,43.82,44.08,43.82,43.99,73411.0,43.82,44.08,43.82,43.99,73411.0
2023-03-22 14:45:00,43.98,44.23,43.94,44.15,113577.0,43.98,44.23,43.94,44.15,113577.0
2023-03-22 14:50:00,44.16,44.23,44.02,44.05,72918.0,44.16,44.23,44.02,44.05,72918.0
2023-03-22 14:55:00,44.06,44.09,43.8,43.82,80809.0,44.06,44.09,43.8,43.82,80809.0
2023-03-22 15:00:00,43.8,43.88,43.56,43.57,91308.0,43.8,43.88,43.56,43.57,91308.0
2023-03-22 15:05:00,43.56,43.63,43.39,43.47,138726.0,43.56,43.63,43.39,43.47,138726.0
2023-03-22 15:10:00,43.5,43.54,43.33,43.43,110513.0,43.5,43.54,43.33,43.43,110513.0
2023-03-22 15:15:00,43.44,43.54,43.41,43.48,129077.0,43.44,43.54,43.41,43.48,129077.0
2023-03-22 15:20:00,43.47,43.7,43.44,43.59,106484.0,43.47,43.7,43.44,43.59,106484.0
2023-03-22 15:25:00,43.6,43.7,43.47,43.68,104226.0,43.6,43.7,43.47,43.68,104226.0
2023-03-22 15:30:00,43.67,43.71,43.45,43.47,104668.0,43.67,43.71,43.45,43.47,104668.0
2023-03-22 15:35:00,43.48,43.5,43.3,43.38,76083.0,43.48,43.5,43.3,43.38,76083.0
2023-03-22 15:40:00,43.39,43.48,43.34,43.36,93265.0,43.39,43.48,43.34,43.36,93265.0
2023-03-22 15:45:00,43.36,43.36,43.16,43.23,125428.0,43.36,43.36,43.16,43.23,125428.0
2023-03-22 15:50:00,43.22,43.22,42.88,42.88,305047.0,43.22,43.22,42.88,42.88,305047.0
2023-03-22 15:55:00,42.88,42.94,42.78,42.78,492999.0,42.88,42.94,42.78,42.78,492999.0
2023-03-23 09:30:00,43.07,43.2,43.01,43.08,129158.0,43.07,43.2,43.01,43.08,129158.0
2023-03-23 09:35:00,43.09,43.26,43.05,43.15,89755.0,43.09,43.26,43.05,43.15,89755.0
2023-03-23 09:40:00,43.15,43.34,42.96,43.18,136549.0,43.15,43.34,42.96,43.18,136549.0
2023-03-23 09:45:00,43.18,43.25,43.09,43.25,74690.0,43.18,43.25,43.09,43.25,74690.0
2023-03-23 09:50:00,43.25,43.33,43.06,43.08,110051.0,43.25,43.33,43.06,43.08,110051.0
2023-03-23 09:55:00,43.1,43.14,42.82,43.1,86586.0,43.1,43.14,42.82,43.1,86586.0
2023-03-23 10:00:00,43.1,43.16,42.93,42.97,160154.0,43.1,43.16,42.93,42.97,160154.0
2023-03-23 10:05:00,42.97,43.13,42.92,43.11,49044.0,42.97,43.13,42.92,43.11,49044.0
2023-03-23 10:10:00,43.1,43.11,42.78,42.84,75351.0,43.1,43.11,42.78,42.84,75351.0
2023-03-23 10:15:00,42.84,43.0,42.83,42.99,48572.0,42.84,43.0,42.83,42.99,48572.0
2023-03-23 10:20:00,42.98,42.98,42.81,42.9,55167.0,42.98,42.98,42.81,42.9,55167.0
2023-03-23 10:25:00,42.9,43.02,42.9,42.93,57898.0,42.9,43.02,42.9,42.93,57898.0
2023-03-23 10:30:00,42.95,43.05,42.85,42.86,58729.0,42.95,43.05,42.85,42.86,58729.0
2023-03-23 10:35:00,42.86,43.03,42.86,43.01,67961.0,42.86,43.03,42.86,43.01,67961.0
2023-03-23 10:40:00,43.0,43.03,42.95,43.01,47772.0,43.0,43.03,42.95,43.01,47772.0
2023-03-23 10:45:00,43.02,43.16,42.99,43.11,46590.0,43.02,43.16,42.99,43.11,46590.0
2023-03-23 10:50:00,43.12,43.28,43.08,43.22,92782.0,43.12,43.28,43.08,43.22,92782.0
2023-03-23 10:55:00,43.22,43.27,43.19,43.25,72527.0,43.22,43.27,43.19,43.25,72527.0
2023-03-23 11:00:00,43.25,43.36,43.25,43.36,41273.0,43.25,43.36,43.25,43.36,41273.0
2023-03-23 11:05:00,43.37,43.5,43.36,43.41,108736.0,43.37,43.5,43.36,43.41,108736.0
2023-03-23 11:10:00,43.41,43.42,43.26,43.3,45002.0,43.41,43.42,43.26,43.3,45002.0
2023-03-23 11:15:00,43.3,43.39,43.26,43.28,46367.0,43.3,43.39,43.26,43.28,46367.0
2023-03-23 11:20:00,43.31,43.4,43.31,43.38,25424.0,43.31,43.4,43.31,43.38,25424.0
2023-03-23 11:25:00,43.38,43.38,43.22,43.33,84848.0,43.38,43.38,43.22,43.33,84848.0
2023-03-23 11:30:00,43.33,43.38,43.26,43.27,36382.0,43.33,43.38,43.26,43.27,36382.0
2023-03-23 11:35:00,43.27,43.34,43.25,43.28,52555.0,43.27,43.34,43.25,43.28,52555.0
2023-03-23 11:40:00,43.27,43.31,43.2,43.21,39285.0,43.27,43.31,43.2,43.21,39285.0
2023-03-23 11:45:00,43.22,43.24,43.11,43.13,40937.0,43.22,43.24,43.11,43.13,40937.0
2023-03-23 11:50:00,43.12,43.21,43.12,43.12,33759.0,43.12,43.21,43.12,43.12,33759.0
2023-03-23 11:55:00,43.11,43.14,42.97,43.0,34832.0,43.11,43.14,42.97,43.0,34832.0
2023-03-23 12:00:00,42.99,43.07,42.95,43.05,49606.0,42.99,43.07,42.95,43.05,49606.0
2023-03-23 12:05:00,43.04,43.05,43.0,43.03,36301.0,43.04,43.05,43.0,43.03,36301.0
2023-03-23 12:10:00,43.03,43.03,42.86,42.88,51051.0,43.03,43.03,42.86,42.88,51051.0
2023-03-23 12:15:00,42.88,42.88,42.73,42.77,81566.0,42.88,42.88,42.73,42.77,81566.0
2023-03-23 12:20:00,42.76,42.8,42.63,42.64,98854.0,42.76,42.8,42.63,42.64,98854.0
2023-03-23 12:25:00,42.63,42.69,42.58,42.62,85983.0,42.63,42.69,42.58,42.62,85983.0
2023-03-23 12:30:00,42.63,42.75,42.59,42.63,115565.0,42.63,42.75,42.59,42.63,115565.0
2023-03-23 12:35:00,42.62,42.62,42.36,42.39,104629.0,42.62,42.62,42.36,42.39,104629.0
2023-03-23 12:40:00,42.39,42.43,42.34,42.41,111028.0,42.39,42.43,42.34,42.41,111028.0
2023-03-23 12:45:00,42.41,42.46,42.36,42.45,64625.0,42.41,42.46,42.36,42.45,64625.0
2023-03-23 12:50:00,42.45,42.46,42.38,42.4,26180.0,42.45,42.46,42.38,42.4,26180.0
2023-03-23 12:55:00,42.39,42.39,42.23,42.32,199694.0,42.39,42.39,42.23,42.32,199694.0
2023-03-23 13:00:00,42.32,42.39,42.24,42.39,53199.0,42.32,42.39,42.24,42.39,53199.0
2023-03-23 13:05:00,42.39,42.45,42.31,42.34,71846.0,42.39,42.45,42.31,42.34,71846.0
2023-03-23 13:10:00,42.35,42.36,42.14,42.15,118713.0,42.35,42.36,42.14,42.15,118713.0
2023-03-23 13:15:00,42.14,42.2,42.08,42.15,108841.0,42.14,42.2,42.08,42.15,108841.0
2023-03-23 13:20:00,42.15,42.2,41.93,41.94,276627.0,42.15,42.2,41.93,41.94,276627.0
2023-03-23 13:25:00,41.93,42.0,41.79,41.86,131693.0,41.93,42.0,41.79,41.86,131693.0
2023-03-23 13:30:00,41.85,41.92,41.8,41.83,77735.0,41.85,41.92,41.8,41.83,77735.0
2023-03-23 13:35:00,41.82,41.83,41.59,41.73,211813.0,41.82,41.83,41.59,41.73,211813.0
2023-03-23 13:40:00,41.72,41.9,41.68,41.84,90165.0,41.72,41.9,41.68,41.84,90165.0
2023-03-23 13:45:00,41.84,41.89,41.72,41.79,82556.0,41.84,41.89,41.72,41.79,82556.0
2023-03-23 13:50:00,41.79,41.79,41.69,41.76,44405.0,41.79,41.79,41.69,41.76,44405.0
2023-03-23 13:55:00,41.77,41.77,41.68,41.71,43163.0,41.77,41.77,41.68,41.71,43163.0
2023-03-23 14:00:00,41.71,41.87,41.7,41.79,42368.0,41.71,41.87,41.7,41.79,42368.0
2023-03-23 14:05:00,41.8,41.94,41.76,41.92,68435.0,41.8,41.94,41.76,41.92,68435.0
2023-03-23 14:10:00,41.93,41.93,41.81,41.85,54282.0,41.93,41.93,41.81,41.85,54282.0
2023-03-23 14:15:00,41.84,41.84,41.75,41.75,43947.0,41.84,41.84,41.75,41.75,43947.0
2023-03-23 14:20:00,41.76,41.78,41.7,41.73,44778.0,41.76,41.78,41.7,41.73,44778.0
2023-03-23 14:25:00,41.73,41.73,41.55,41.56,66549.0,41.73,41.73,41.55,41.56,66549.0
2023-03-23 14:30:00,41.56,41.63,41.45,41.48,116992.0,41.56,41.63,41.45,41.48,116992.0
2023-03-23 14:35:00,41.47,41.6,41.38,41.38,140133.0,41.47,41.6,41.38,41.38,140133.0
2023-03-23 14:40:00,41.4,41.43,41.27,41.28,74112.0,41.4,41.43,41.27,41.28,74112.0
2023-03-23 14:45:00,41.28,41.4,41.22,41.3,80420.0,41.28,41.4,41.22,41.3,80420.0
2023-03-23 14:50:00,41.29,41.38,41.25,41.34,87239.0,41.29,41.38,41.25,41.34,87239.0
2023-03-23 14:55:00,41.34,41.48,41.29,41.47,178452.0,41.34,41.48,41.29,41.47,178452.0
2023-03-23 15:00:00,41.46,41.76,41.43,41.46,330999.0,41.46,41.76,41.43,41.46,330999.0
2023-03-23 15:05:00,41.47,41.5,41.32,41.46,78559.0,41.47,41.5,41.32,41.46,78559.0
2023-03-23 15:10:00,41.46,41.51,41.28,41.35,87243.0,41.46,41.51,41.28,41.35,87243.0
2023-03-23 15:15:00,41.35,41.39,41.27,41.33,101767.0,41.35,41.39,41.27,41.33,101767.0
2023-03-23 15:20:00,41.32,41.39,41.19,41.39,121560.0,41.32,41.39,41.19,41.39,121560.0
2023-03-23 15:25:00,41.39,41.43,41.28,41.29,103343.0,41.39,41.43,41.28,41.29,103343.0
2023-03-23 15:30:00,41.3,41.39,41.25,41.35,194349.0,41.3,41.39,41.25,41.35,194349.0
2023-03-23 15:35:00,41.34,41.56,41.34,41.43,198044.0,41.34,41.56,41.34,41.43,198044.0
2023-03-23 15:40:00,41.42,41.64,41.4,41.61,134672.0,41.42,41.64,41.4,41.61,134672.0
2023-03-23 15:45:00,41.6,41.79,41.59,41.75,132919.0,41.6,41.79,41.59,41.75,132919.0
2023-03-23 15:50:00,41.75,41.95,41.74,41.8,256919.0,41.75,41.95,41.74,41.8,256919.0
2023-03-23 15:55:00,41.8,41.81,41.63,41.65,485110.0,41.8,41.81,41.63,41.65,485110.0
2023-03-24 09:30:00,41.04,41.09,40.81,40.92,230818.0,41.04,41.09,40.81,40.92,230818.0
2023-03-24 09:35:00,40.89,41.24,40.84,41.13,171616.0,40.89,41.24,40.84,41.13,171616.0
2023-03-24 09:40:00,41.13,41.13,40.75,40.77,197598.0,41.13,41.13,40.75,40.77,197598.0
2023-03-24 09:45:00,40.75,40.8,40.58,40.69,335618.0,40.75,40.8,40.58,40.69,335618.0
2023-03-24 09:50:00,40.7,40.94,40.6,40.83,174198.0,40.7,40.94,40.6,40.83,174198.0
2023-03-24 09:55:00,40.85,41.0,40.83,40.99,113017.0,40.85,41.0,40.83,40.99,113017.0
2023-03-24 10:00:00,40.99,41.15,40.78,40.86,114208.0,40.99,41.15,40.78,40.86,114208.0
2023-03-24 10:05:00,40.87,40.96,40.65,40.7,69974.0,40.87,40.96,40.65,40.7,69974.0
2023-03-24 10:10:00,40.7,40.93,40.65,40.85,108178.0,40.7,40.93,40.65,40.85,108178.0
2023-03-24 10:15:00,40.83,40.84,40.63,40.71,95532.0,40.83,40.84,40.63,40.71,95532.0
2023-03-24 10:20:00,40.7,40.78,40.57,40.65,96616.0,40.7,40.78,40.57,40.65,96616.0
2023-03-24 10:25:00,40.68,40.91,40.67,40.79,83263.0,40.68,40.91,40.67,40.79,83263.0
2023-03-24 10:30:00,40.8,40.93,40.79,40.79,82310.0,40.8,40.93,40.79,40.79,82310.0
2023-03-24 10:35:00,40.8,40.8,40.62,40.69,94518.0,40.8,40.8,40.62,40.69,94518.0
2023-03-24 10:40:00,40.68,40.68,40.43,40.52,148755.0,40.68,40.68,40.43,40.52,148755.0
2023-03-24 10:45:00,40.53,40.58,40.46,40.51,69692.0,40.53,40.58,40.46,40.51,69692.0
2023-03-24 10:50:00,40.49,40.6,40.46,40.58,82177.0,40.49,40.6,40.46,40.58,82177.0
2023-03-24 10:55:00,40.57,40.84,40.56,40.8,70570.0,40.57,40.84,40.56,40.8,70570.0
2023-03-24 11:00:00,40.8,40.82,40.68,40.79,58450.0,40.8,40.82,40.68,40.79,58450.0
2023-03-24 11:05:00,40.8,40.87,40.65,40.66,53306.0,40.8,40.87,40.65,40.66,53306.0
2023-03-24 11:10:00,40.65,40.67,40.53,40.57,65636.0,40.65,40.67,40.53,40.57,65636.0
2023-03-24 11:15:00,40.55,40.66,40.53,40.53,57267.0,40.55,40.66,40.53,40.53,57267.0
2023-03-24 11:20:00,40.54,40.59,40.46,40.49,57604.0,40.54,40.59,40.46,40.49,57604.0
2023-03-24 11:25:00,40.5,40.61,40.49,40.53,61970.0,40.5,40.61,40.49,40.53,61970.0
2023-03-24 11:30:00,40.52,40.6,40.5,40.58,51718.0,40.52,40.6,40.5,40.58,51718.0
2023-03-24 11:35:00,40.58,40.7,40.57,40.63,62205.0,40.58,40.7,40.57,40.63,62205.0
2023-03-24 11:40:00,40.64,40.69,40.63,40.63,26199.0,40.64,40.69,40.63,40.63,26199.0
2023-03-24 11:45:00,40.65,40.94,40.64,40.89,73307.0,40.65,40.94,40.64,40.89,73307.0
2023-03-24 11:50:00,40.9,40.93,40.86,40.92,43229.0,40.9,40.93,40.86,40.92,43229.0
2023-03-24 11:55:00,40.91,41.11,40.9,41.07,93754.0,40.91,41.11,40.9,41.07,93754.0
2023-03-24 12:00:00,41.07,41.14,41.01,41.06,65612.0,41.07,41.14,41.01,41.06,65612.0
2023-03-24 12:05:00,41.06,41.08,40.77,40.81,149399.0,41.06,41.08,40.77,40.81,149399.0
2023-03-24 12:10:00,40.82,40.95,40.81,40.93,112353.0,40.82,40.95,40.81,40.93,112353.0
2023-03-24 12:15:00,40.94,40.99,40.79,40.87,49563.0,40.94,40.99,40.79,40.87,49563.0
2023-03-24 12:20:00,40.88,40.95,40.85,40.93,45691.0,40.88,40.95,40.85,40.93,45691.0
2023-03-24 12:25:00,40.93,40.94,40.84,40.88,26155.0,40.93,40.94,40.84,40.88,26155.0
2023-03-24 12:30:00,40.89,40.92,40.83,40.91,40337.0,40.89,40.92,40.83,40.91,40337.0
2023-03-24 12:35:00,40.92,40.93,40.8,40.83,103837.0,40.92,40.93,40.8,40.83,103837.0
2023-03-24 12:40:00,40.82,40.84,40.73,40.77,37555.0,40.82,40.84,40.73,40.77,37555.0
2023-03-24 12:45:00,40.78,40.94,40.77,40.93,50312.0,40.78,40.94,40.77,40.93,50312.0
2023-03-24 12:50:00,40.93,40.96,40.86,40.93,33735.0,40.93,40.96,40.86,40.93,33735.0
2023-03-24 12:55:00,40.92,40.97,40.9,40.9,39071.0,40.92,40.97,40.9,40.9,39071.0
2023-03-24 13:00:00,40.89,40.95,40.8,40.82,42336.0,40.89,40.95,40.8,40.82,42336.0
2023-03-24 13:05:00,40.83,40.89,40.76,40.8,37713.0,40.83,40.89,40.76,40.8,37713.0
2023-03-24 13:10:00,40.8,40.82,40.75,40.79,18266.0,40.8,40.82,40.75,40.79,18266.0
2023-03-24 13:15:00,40.8,40.83,40.66,40.68,38286.0,40.8,40.83,40.66,40.68,38286.0
2023-03-24 13:20:00,40.68,40.73,40.65,40.69,48025.0,40.68,40.73,40.65,40.69,48025.0
2023-03-24 13:25:00,40.7,40.83,40.67,40.75,55206.0,40.7,40.83,40.67,40.75,55206.0
2023-03-24 13:30:00,40.76,40.83,40.76,40.79,39852.0,40.76,40.83,40.76,40.79,39852.0
2023-03-24 13:35:00,40.79,41.01,40.78,40.95,43543.0,40.79,41.01,40.78,40.95,43543.0
2023-03-24 13:40:00,40.95,40.96,40.83,40.84,46209.0,40.95,40.96,40.83,40.84,46209.0
2023-03-24 13:45:00,40.84,40.85,40.74,40.77,28781.0,40.84,40.85,40.74,40.77,28781.0
2023-03-24 13:50:00,40.76,40.8,40.72,40.74,49263.0,40.76,40.8,40.72,40.74,49263.0
2023-03-24 13:55:00,40.74,40.89,40.74,40.87,39464.0,40.74,40.89,40.74,40.87,39464.0
2023-03-24 14:00:00,40.87,41.02,40.87,40.99,57863.0,40.87,41.02,40.87,40.99,57863.0
2023-03-24 14:05:00,41.0,41.0,40.9,40.9,36882.0,41.0,41.0,40.9,40.9,36882.0
2023-03-24 14:10:00,40.9,40.99,40.89,40.98,40345.0,40.9,40.99,40.89,40.98,40345.0
2023-03-24 14:15:00,40.98,41.04,40.97,41.01,26361.0,40.98,41.04,40.97,41.01,26361.0
2023-03-24 14:20:00,41.01,41.15,41.0,41.08,78831.0,41.01,41.15,41.0,41.08,78831.0
2023-03-24 14:25:00,41.08,41.11,41.02,41.1,57758.0,41.08,41.11,41.02,41.1,57758.0
2023-03-24 14:30:00,41.11,41.2,41.09,41.17,50515.0,41.11,41.2,41.09,41.17,50515.0
2023-03-24 14:35:00,41.18,41.18,41.1,41.14,62782.0,41.18,41.18,41.1,41.14,62782.0
2023-03-24 14:40:00,41.13,41.19,41.1,41.17,50336.0,41.13,41.19,41.1,41.17,50336.0
2023-03-24 14:45:00,41.17,41.21,41.14,41.18,72137.0,41.17,41.21,41.14,41.18,72137.0
2023-03-24 14:50:00,41.17,41.18,41.1,41.14,36387.0,41.17,41.18,41.1,41.14,36387.0
2023-03-24 14:55:00,41.13,41.19,41.12,41.13,29084.0,41.13,41.19,41.12,41.13,29084.0
2023-03-24 15:00:00,41.12,41.15,41.08,41.15,62905.0,41.12,41.15,41.08,41.15,62905.0
2023-03-24 15:05:00,41.15,41.19,41.11,41.16,30141.0,41.15,41.19,41.11,41.16,30141.0
2023-03-24 15:10:00,41.14,41.18,41.12,41.13,27673.0,41.14,41.18,41.12,41.13,27673.0
2023-03-24 15:15:00,41.12,41.29,41.12,41.29,64331.0,41.12,41.29,41.12,41.29,64331.0
2023-03-24 15:20:00,41.28,41.34,41.27,41.29,86080.0,41.28,41.34,41.27,41.29,86080.0
2023-03-24 15:25:00,41.29,41.39,41.28,41.37,38437.0,41.29,41.39,41.28,41.37,38437.0
2023-03-24 15:30:00,41.37,41.48,41.34,41.4,125868.0,41.37,41.48,41.34,41.4,125868.0
2023-03-24 15:35:00,41.4,41.44,41.36,41.4,71245.0,41.4,41.44,41.36,41.4,71245.0
2023-03-24 15:40:00,41.41,41.5,41.41,41.46,85617.0,41.41,41.5,41.41,41.46,85617.0
2023-03-24 15:45:00,41.46,41.46,41.33,41.41,101348.0,41.46,41.46,41.33,41.41,101348.0
2023-03-24 15:50:00,41.41,41.42,41.24,41.27,171779.0,41.41,41.42,41.24,41.27,171779.0
2023-03-24 15:55:00,41.27,41.38,41.21,41.36,302830.0,41.27,41.38,41.21,41.36,302830.0
2023-03-27 09:30:00,41.93,42.23,41.71,41.88,292176.0,41.93,42.23,41.71,41.88,292176.0
2023-03-27 09:35:00,41.86,41.97,41.5,41.51,190065.0,41.86,41.97,41.5,41.51,190065.0
2023-03-27 09:40:00,41.52,41.69,41.3,41.31,115868.0,41.52,41.69,41.3,41.31,115868.0
2023-03-27 09:45:00,41.27,41.64,41.24,41.58,131602.0,41.27,41.64,41.24,41.58,131602.0
2023-03-27 09:50:00,41.6,41.72,41.47,41.48,127939.0,41.6,41.72,41.47,41.48,127939.0
2023-03-27 09:55:00,41.47,41.67,41.44,41.61,81787.0,41.47,41.67,41.44,41.61,81787.0
2023-03-27 10:00:00,41.61,41.69,41.4,41.51,95036.0,41.61,41.69,41.4,41.51,95036.0
2023-03-27 10:05:00,41.51,41.57,41.35,41.57,151218.0,41.51,41.57,41.35,41.57,151218.0
2023-03-27 10:10:00,41.58,41.61,41.49,41.58,139232.0,41.58,41.61,41.49,41.58,139232.0
2023-03-27 10:15:00,41.58,41.67,41.47,41.54,85016.0,41.58,41.67,41.47,41.54,85016.0
2023-03-27 10:20:00,41.54,41.63,41.45,41.48,160477.0,41.54,41.63,41.45,41.48,160477.0
2023-03-27 10:25:00,41.47,41.52,41.25,41.4,127098.0,41.47,41.52,41.25,41.4,127098.0
2023-03-27 10:30:00,41.39,41.45,41.32,41.41,94238.0,41.39,41.45,41.32,41.41,94238.0
2023-03-27 10:35:00,41.41,41.55,41.37,41.55,129302.0,41.41,41.55,41.37,41.55,129302.0
2023-03-27 10:40:00,41.54,41.6,41.5,41.54,55602.0,41.54,41.6,41.5,41.54,55602.0
2023-03-27 10:45:00,41.53,41.64,41.48,41.54,79679.0,41.53,41.64,41.48,41.54,79679.0
2023-03-27 10:50:00,41.55,41.58,41.48,41.5,26908.0,41.55,41.58,41.48,41.5,26908.0
2023-03-27 10:55:00,41.49,41.57,41.33,41.35,44082.0,41.49,41.57,41.33,41.35,44082.0
2023-03-27 11:00:00,41.34,41.38,41.29,41.35,39657.0,41.34,41.38,41.29,41.35,39657.0
2023-03-27 11:05:00,41.35,41.36,41.27,41.33,31356.0,41.35,41.36,41.27,41.33,31356.0
2023-03-27 11:10:00,41.32,41.34,41.27,41.34,28027.0,41.32,41.34,41.27,41.34,28027.0
2023-03-27 11:15:00,41.34,41.34,41.15,41.19,69506.0,41.34,41.34,41.15,41.19,69506.0
2023-03-27 11:20:00,41.19,41.34,41.18,41.26,28944.0,41.19,41.34,41.18,41.26,28944.0
2023-03-27 11:25:00,41.27,41.33,41.25,41.33,50723.0,41.27,41.33,41.25,41.33,50723.0
2023-03-27 11:30:00,41.32,41.44,41.3,41.41,50285.0,41.32,41.44,41.3,41.41,50285.0
2023-03-27 11:35:00,41.41,41.54,41.4,41.53,60660.0,41.41,41.54,41.4,41.53,60660.0
2023-03-27 11:40:00,41.52,41.54,41.42,41.52,29950.0,41.52,41.54,41.42,41.52,29950.0
2023-03-27 11:45:00,41.52,41.53,41.38,41.52,102491.0,41.52,41.53,41.38,41.52,102491.0
2023-03-27 11:50:00,41.52,41.54,41.39,41.4,52260.0,41.52,41.54,41.39,41.4,52260.0
2023-03-27 11:55:00,41.39,41.47,41.29,41.42,51581.0,41.39,41.47,41.29,41.42,51581.0
2023-03-27 12:00:00,41.4,41.55,41.39,41.55,41002.0,41.4,41.55,41.39,41.55,41002.0
2023-03-27 12:05:00,41.55,41.55,41.45,41.54,48232.0,41.55,41.55,41.45,41.54,48232.0
2023-03-27 12:10:00,41.54,41.6,41.51,41.58,45625.0,41.54,41.6,41.51,41.58,45625.0
2023-03-27 12:15:00,41.58,41.68,41.55,41.66,32695.0,41.58,41.68,41.55,41.66,32695.0
2023-03-27 12:20:00,41.66,41.83,41.65,41.83,78264.0,41.66,41.83,41.65,41.83,78264.0
2023-03-27 12:25:00,41.83,41.88,41.8,41.82,67306.0,41.83,41.88,41.8,41.82,67306.0
2023-03-27 12:30:00,41.82,41.83,41.78,41.78,21508.0,41.82,41.83,41.78,41.78,21508.0
2023-03-27 12:35:00,41.77,41.86,41.72,41.73,26159.0,41.77,41.86,41.72,41.73,26159.0
2023-03-27 12:40:00,41.72,41.79,41.68,41.78,53026.0,41.72,41.79,41.68,41.78,53026.0
2023-03-27 12:45:00,41.79,41.82,41.73,41.75,40481.0,41.79,41.82,41.73,41.75,40481.0
2023-03-27 12:50:00,41.76,41.8,41.74,41.77,35629.0,41.76,41.8,41.74,41.77,35629.0
2023-03-27 12:55:00,41.77,41.77,41.73,41.76,15149.0,41.77,41.77,41.73,41.76,15149.0
2023-03-27 13:00:00,41.77,41.89,41.77,41.87,26508.0,41.77,41.89,41.77,41.87,26508.0
2023-03-27 13:05:00,41.86,41.93,41.84,41.91,38170.0,41.86,41.93,41.84,41.91,38170.0
2023-03-27 13:10:00,41.89,41.91,41.85,41.88,20074.0,41.89,41.91,41.85,41.88,20074.0
2023-03-27 13:15:00,41.88,41.92,41.85,41.91,21990.0,41.88,41.92,41.85,41.91,21990.0
2023-03-27 13:20:00,41.91,41.98,41.9,41.92,36926.0,41.91,41.98,41.9,41.92,36926.0
2023-03-27 13:25:00,41.91,41.93,41.84,41.85,25851.0,41.91,41.93,41.84,41.85,25851.0
2023-03-27 13:30:00,41.86,41.86,41.79,41.83,29026.0,41.86,41.86,41.79,41.83,29026.0
2023-03-27 13:35:00,41.83,41.87,41.8,41.86,17111.0,41.83,41.87,41.8,41.86,17111.0
2023-03-27 13:40:00,41.87,41.93,41.87,41.93,16715.0,41.87,41.93,41.87,41.93,16715.0
2023-03-27 13:45:00,41.93,41.99,41.9,41.98,40777.0,41.93,41.99,41.9,41.98,40777.0
2023-03-27 13:50:00,41.98,42.05,41.96,41.96,51858.0,41.98,42.05,41.96,41.96,51858.0
2023-03-27 13:55:00,41.97,41.98,41.9,41.91,22157.0,41.97,41.98,41.9,41.91,22157.0
2023-03-27 14:00:00,41.9,41.96,41.88,41.96,44508.0,41.9,41.96,41.88,41.96,44508.0
2023-03-27 14:05:00,41.95,41.98,41.9,41.98,29639.0,41.95,41.98,41.9,41.98,29639.0
2023-03-27 14:10:00,41.98,42.02,41.96,42.02,25392.0,41.98,42.02,41.96,42.02,25392.0
2023-03-27 14:15:00,42.02,42.02,41.96,41.98,17563.0,42.02,42.02,41.96,41.98,17563.0
2023-03-27 14:20:00,41.98,42.04,41.97,42.03,22480.0,41.98,42.04,41.97,42.03,22480.0
2023-03-27 14:25:00,42.04,42.09,42.02,42.05,27837.0,42.04,42.09,42.02,42.05,27837.0
2023-03-27 14:30:00,42.05,42.09,41.98,41.99,48018.0,42.05,42.09,41.98,41.99,48018.0
2023-03-27 14:35:00,41.98,42.06,41.98,41.98,53228.0,41.98,42.06,41.98,41.98,53228.0
2023-03-27 14:40:00,41.99,42.05,41.98,42.03,36507.0,41.99,42.05,41.98,42.03,36507.0
2023-03-27 14:45:00,42.05,42.05,41.99,42.04,23896.0,42.05,42.05,41.99,42.04,23896.0
2023-03-27 14:50:00,42.04,42.05,41.99,42.0,31262.0,42.04,42.05,41.99,42.0,31262.0
2023-03-27 14:55:00,42.0,42.05,41.97,42.05,69854.0,42.0,42.05,41.97,42.05,69854.0
2023-03-27 15:00:00,42.05,42.11,42.02,42.05,63185.0,42.05,42.11,42.02,42.05,63185.0
2023-03-27 15:05:00,42.04,42.09,42.01,42.06,34747.0,42.04,42.09,42.01,42.06,34747.0
2023-03-27 15:10:00,42.07,42.1,42.04,42.07,30896.0,42.07,42.1,42.04,42.07,30896.0
2023-03-27 15:15:00,42.07,42.12,42.05,42.1,38262.0,42.07,42.12,42.05,42.1,38262.0
2023-03-27 15:20:00,42.11,42.18,42.05,42.18,46982.0,42.11,42.18,42.05,42.18,46982.0
2023-03-27 15:25:00,42.18,42.22,42.15,42.21,87682.0,42.18,42.22,42.15,42.21,87682.0
2023-03-27 15:30:00,42.21,42.29,42.14,42.16,74110.0,42.21,42.29,42.14,42.16,74110.0
2023-03-27 15:35:00,42.16,42.17,41.98,42.05,103630.0,42.16,42.17,41.98,42.05,103630.0
2023-03-27 15:40:00,42.06,42.1,42.03,42.04,63026.0,42.06,42.1,42.03,42.04,63026.0
2023-03-27 15:45:00,42.04,42.04,41.94,41.96,142402.0,42.04,42.04,41.94,41.96,142402.0
2023-03-27 15:50:00,41.95,42.01,41.86,41.98,147488.0,41.95,42.01,41.86,41.98,147488.0
2023-03-27 15:55:00,41.98,42.01,41.88,41.94,277314.0,41.98,42.01,41.88,41.94,277314.0
2023-03-28 09:30:00,41.76,41.93,41.58,41.91,142923.0,41.76,41.93,41.58,41.91,142923.0
2023-03-28 09:35:00,41.9,41.96,41.78,41.9,75639.0,41.9,41.96,41.78,41.9,75639.0
2023-03-28 09:40:00,41.88,42.03,41.82,41.95,209353.0,41.88,42.03,41.82,41.95,209353.0
2023-03-28 09:45:00,41.95,42.01,41.8,41.84,63657.0,41.95,42.01,41.8,41.84,63657.0
2023-03-28 09:50:00,41.83,41.96,41.83,41.92,43137.0,41.83,41.96,41.83,41.92,43137.0
2023-03-28 09:55:00,41.93,42.0,41.83,41.88,34425.0,41.93,42.0,41.83,41.88,34425.0
2023-03-28 10:00:00,41.88,42.03,41.83,41.98,113105.0,41.88,42.03,41.83,41.98,113105.0
2023-03-28 10:05:00,41.99,42.25,41.97,42.22,65411.0,41.99,42.25,41.97,42.22,65411.0
2023-03-28 10:10:00,42.22,42.38,42.18,42.24,89848.0,42.22,42.38,42.18,42.24,89848.0
2023-03-28 10:15:00,42.23,42.28,42.19,42.21,35236.0,42.23,42.28,42.19,42.21,35236.0
2023-03-28 10:20:00,42.22,42.34,42.22,42.31,43284.0,42.22,42.34,42.22,42.31,43284.0
2023-03-28 10:25:00,42.3,42.35,42.2,42.27,66402.0,42.3,42.35,42.2,42.27,66402.0
2023-03-28 10:30:00,42.27,42.27,42.01,42.02,53204.0,42.27,42.27,42.01,42.02,53204.0
2023-03-28 10:35:00,42.03,42.23,42.03,42.23,84333.0,42.03,42.23,42.03,42.23,84333.0
2023-03-28 10:40:00,42.23,42.3,42.21,42.27,42241.0,42.23,42.3,42.21,42.27,42241.0
2023-03-28 10:45:00,42.27,42.37,42.27,42.34,39296.0,42.27,42.37,42.27,42.34,39296.0
2023-03-28 10:50:00,42.34,42.39,42.32,42.33,37091.0,42.34,42.39,42.32,42.33,37091.0
2023-03-28 10:55:00,42.32,42.43,42.32,42.4,61088.0,42.32,42.43,42.32,42.4,61088.0
2023-03-28 11:00:00,42.41,42.5,42.39,42.45,80907.0,42.41,42.5,42.39,42.45,80907.0
2023-03-28 11:05:00,42.45,42.45,42.25,42.25,41426.0,42.45,42.45,42.25,42.25,41426.0
2023-03-28 11:10:00,42.24,42.27,42.18,42.27,28204.0,42.24,42.27,42.18,42.27,28204.0
2023-03-28 11:15:00,42.27,42.31,42.22,42.22,25859.0,42.27,42.31,42.22,42.22,25859.0
2023-03-28 11:20:00,42.22,42.28,42.22,42.28,26467.0,42.22,42.28,42.22,42.28,26467.0
2023-03-28 11:25:00,42.27,42.29,42.23,42.27,21278.0,42.27,42.29,42.23,42.27,21278.0
2023-03-28 11:30:00,42.28,42.32,42.23,42.29,36520.0,42.28,42.32,42.23,42.29,36520.0
2023-03-28 11:35:00,42.29,42.38,42.29,42.31,18821.0,42.29,42.38,42.29,42.31,18821.0
2023-03-28 11:40:00,42.31,42.33,42.21,42.22,21401.0,42.31,42.33,42.21,42.22,21401.0
2023-03-28 11:45:00,42.22,42.26,42.12,42.12,36607.0,42.22,42.26,42.12,42.12,36607.0
2023-03-28 11:50:00,42.13,42.2,42.12,42.2,9461.0,42.13,42.2,42.12,42.2,9461.0
2023-03-28 11:55:00,42.19,42.27,42.18,42.25,42327.0,42.19,42.27,42.18,42.25,42327.0
2023-03-28 12:00:00,42.26,42.33,42.26,42.32,16958.0,42.26,42.33,42.26,42.32,16958.0
2023-03-28 12:05:00,42.32,42.35,42.28,42.32,44875.0,42.32,42.35,42.28,42.32,44875.0
2023-03-28 12:10:00,42.32,42.38,42.31,42.35,45103.0,42.32,42.38,42.31,42.35,45103.0
2023-03-28 12:15:00,42.36,42.37,42.2,42.25,27580.0,42.36,42.37,42.2,42.25,27580.0
2023-03-28 12:20:00,42.25,42.27,42.2,42.21,14972.0,42.25,42.27,42.2,42.21,14972.0
2023-03-28 12:25:00,42.22,42.23,42.17,42.18,11073.0,42.22,42.23,42.17,42.18,11073.0
2023-03-28 12:30:00,42.18,42.18,42.12,42.14,13133.0,42.18,42.18,42.12,42.14,13133.0
2023-03-28 12:35:00,42.13,42.15,42.09,42.14,23437.0,42.13,42.15,42.09,42.14,23437.0
2023-03-28 12:40:00,42.13,42.22,42.12,42.22,12752.0,42.13,42.22,42.12,42.22,12752.0
2023-03-28 12:45:00,42.21,42.23,42.2,42.21,13300.0,42.21,42.23,42.2,42.21,13300.0
2023-03-28 12:50:00,42.21,42.22,42.17,42.2,16357.0,42.21,42.22,42.17,42.2,16357.0
2023-03-28 12:55:00,42.21,42.24,42.18,42.24,15998.0,42.21,42.24,42.18,42.24,15998.0
2023-03-28 13:00:00,42.25,42.26,42.15,42.16,21120.0,42.25,42.26,42.15,42.16,21120.0
2023-03-28 13:05:00,42.15,42.16,42.07,42.1,24420.0,42.15,42.16,42.07,42.1,24420.0
2023-03-28 13:10:00,42.11,42.15,42.09,42.11,29121.0,42.11,42.15,42.09,42.11,29121.0
2023-03-28 13:15:00,42.11,42.11,42.06,42.11,26217.0,42.11,42.11,42.06,42.11,26217.0
2023-03-28 13:20:00,42.1,42.1,42.07,42.08,7386.0,42.1,42.1,42.07,42.08,7386.0
2023-03-28 13:25:00,42.08,42.11,42.05,42.08,22694.0,42.08,42.11,42.05,42.08,22694.0
2023-03-28 13:30:00,42.08,42.11,42.02,42.03,44291.0,42.08,42.11,42.02,42.03,44291.0
2023-03-28 13:35:00,42.02,42.03,41.94,41.97,41543.0,42.02,42.03,41.94,41.97,41543.0
2023-03-28 13:40:00,41.97,41.97,41.91,41.93,21717.0,41.97,41.97,41.91,41.93,21717.0
2023-03-28 13:45:00,41.93,41.93,41.85,41.88,29787.0,41.93,41.93,41.85,41.88,29787.0
2023-03-28 13:50:00,41.88,41.94,41.85,41.94,25939.0,41.88,41.94,41.85,41.94,25939.0
2023-03-28 13:55:00,41.94,41.98,41.93,41.95,32738.0,41.94,41.98,41.93,41.95,32738.0
2023-03-28 14:00:00,41.95,42.08,41.94,42.05,70446.0,41.95,42.08,41.94,42.05,70446.0
2023-03-28 14:05:00,42.05,42.07,41.94,42.05,68978.0,42.05,42.07,41.94,42.05,68978.0
2023-03-28 14:10:00,42.05,42.11,42.03,42.08,63670.0,42.05,42.11,42.03,42.08,63670.0
2023-03-28 14:15:00,42.07,42.12,42.03,42.04,35587.0,42.07,42.12,42.03,42.04,35587.0
2023-03-28 14:20:00,42.04,42.04,41.98,41.99,35673.0,42.04,42.04,41.98,41.99,35673.0
2023-03-28 14:25:00,41.99,42.0,41.95,41.97,10765.0,41.99,42.0,41.95,41.97,10765.0
2023-03-28 14:30:00,41.97,41.99,41.96,41.98,15351.0,41.97,41.99,41.96,41.98,15351.0
2023-03-28 14:35:00,41.98,42.09,41.98,42.08,29896.0,41.98,42.09,41.98,42.08,29896.0
2023-03-28 14:40:00,42.08,42.11,42.05,42.1,23479.0,42.08,42.11,42.05,42.1,23479.0
2023-03-28 14:45:00,42.11,42.22,42.1,42.21,45902.0,42.11,42.22,42.1,42.21,45902.0
2023-03-28 14:50:00,42.2,42.25,42.17,42.25,42601.0,42.2,42.25,42.17,42.25,42601.0
2023-03-28 14:55:00,42.25,42.32,42.23,42.28,38154.0,42.25,42.32,42.23,42.28,38154.0
2023-03-28 15:00:00,42.29,42.36,42.29,42.33,36144.0,42.29,42.36,42.29,42.33,36144.0
2023-03-28 15:05:00,42.33,42.37,42.31,42.36,31316.0,42.33,42.37,42.31,42.36,31316.0
2023-03-28 15:10:00,42.36,42.37,42.3,42.33,27036.0,42.36,42.37,42.3,42.33,27036.0
2023-03-28 15:15:00,42.33,42.35,42.26,42.27,32511.0,42.33,42.35,42.26,42.27,32511.0
2023-03-28 15:20:00,42.27,42.35,42.27,42.33,22830.0,42.27,42.35,42.27,42.33,22830.0
2023-03-28 15:25:00,42.33,42.38,42.29,42.37,40498.0,42.33,42.38,42.29,42.37,40498.0
2023-03-28 15:30:00,42.36,42.46,42.34,42.46,48656.0,42.36,42.46,42.34,42.46,48656.0
2023-03-28 15:35:00,42.46,42.51,42.39,42.41,136135.0,42.46,42.51,42.39,42.41,136135.0
2023-03-28 15:40:00,42.41,42.44,42.36,42.39,68383.0,42.41,42.44,42.36,42.39,68383.0
2023-03-28 15:45:00,42.38,42.47,42.35,42.46,67345.0,42.38,42.47,42.35,42.46,67345.0
2023-03-28 15:50:00,42.46,42.57,42.41,42.43,231306.0,42.46,42.57,42.41,42.43,231306.0
2023-03-28 15:55:00,42.43,42.47,42.39,42.4,286697.0,42.43,42.47,42.39,42.4,286697.0
2023-03-29 09:30:00,42.97,43.15,42.68,42.79,276667.0,42.97,43.15,42.68,42.79,276667.0
2023-03-29 09:35:00,42.78,43.08,42.78,43.07,121999.0,42.78,43.08,42.78,43.07,121999.0
2023-03-29 09:40:00,43.08,43.18,43.05,43.14,114161.0,43.08,43.18,43.05,43.14,114161.0
2023-03-29 09:45:00,43.14,43.17,42.77,42.79,194474.0,43.14,43.17,42.77,42.79,194474.0
2023-03-29 09:50:00,42.77,43.01,42.74,42.92,90993.0,42.77,43.01,42.74,42.92,90993.0
2023-03-29 09:55:00,42.92,42.92,42.73,42.85,71967.0,42.92,42.92,42.73,42.85,71967.0
2023-03-29 10:00:00,42.86,42.96,42.85,42.9,63944.0,42.86,42.96,42.85,42.9,63944.0
2023-03-29 10:05:00,42.91,43.0,42.79,42.96,88344.0,42.91,43.0,42.79,42.96,88344.0
2023-03-29 10:10:00,42.95,42.97,42.78,42.82,80298.0,42.95,42.97,42.78,42.82,80298.0
2023-03-29 10:15:00,42.81,42.99,42.8,42.89,74679.0,42.81,42.99,42.8,42.89,74679.0
2023-03-29 10:20:00,42.89,42.96,42.74,42.75,51408.0,42.89,42.96,42.74,42.75,51408.0
2023-03-29 10:25:00,42.75,42.85,42.72,42.83,37153.0,42.75,42.85,42.72,42.83,37153.0
2023-03-29 10:30:00,42.84,42.89,42.77,42.81,60845.0,42.84,42.89,42.77,42.81,60845.0
2023-03-29 10:35:00,42.82,42.86,42.76,42.8,26702.0,42.82,42.86,42.76,42.8,26702.0
2023-03-29 10:40:00,42.79,42.81,42.71,42.76,45134.0,42.79,42.81,42.71,42.76,45134.0
2023-03-29 10:45:00,42.75,42.75,42.67,42.68,40293.0,42.75,42.75,42.67,42.68,40293.0
2023-03-29 10:50:00,42.69,42.77,42.67,42.68,52117.0,42.69,42.77,42.67,42.68,52117.0
2023-03-29 10:55:00,42.67,42.82,42.67,42.82,47658.0,42.67,42.82,42.67,42.82,47658.0
2023-03-29 11:00:00,42.81,42.95,42.8,42.9,69777.0,42.81,42.95,42.8,42.9,69777.0
2023-03-29 11:05:00,42.9,42.98,42.84,42.97,50770.0,42.9,42.98,42.84,42.97,50770.0
2023-03-29 11:10:00,42.97,42.98,42.84,42.92,40527.0,42.97,42.98,42.84,42.92,40527.0
2023-03-29 11:15:00,42.9,42.95,42.85,42.88,49952.0,42.9,42.95,42.85,42.88,49952.0
2023-03-29 11:20:00,42.88,43.0,42.88,42.98,42164.0,42.88,43.0,42.88,42.98,42164.0
2023-03-29 11:25:00,42.98,43.03,42.88,42.89,43555.0,42.98,43.03,42.88,42.89,43555.0
2023-03-29 11:30:00,42.9,43.04,42.9,43.0,41096.0,42.9,43.04,42.9,43.0,41096.0
2023-03-29 11:35:00,43.01,43.15,43.0,43.15,148657.0,43.01,43.15,43.0,43.15,148657.0
2023-03-29 11:40:00,43.15,43.32,43.15,43.3,95580.0,43.15,43.32,43.15,43.3,95580.0
2023-03-29 11:45:00,43.3,43.31,43.15,43.18,125417.0,43.3,43.31,43.15,43.18,125417.0
2023-03-29 11:50:00,43.18,43.28,43.15,43.27,57638.0,43.18,43.28,43.15,43.27,57638.0
2023-03-29 11:55:00,43.27,43.34,43.27,43.31,62969.0,43.27,43.34,43.27,43.31,62969.0
2023-03-29 12:00:00,43.31,43.34,43.23,43.24,61576.0,43.31,43.34,43.23,43.24,61576.0
2023-03-29 12:05:00,43.23,43.24,43.17,43.19,100330.0,43.23,43.24,43.17,43.19,100330.0
2023-03-29 12:10:00,43.21,43.28,43.17,43.27,36535.0,43.21,43.28,43.17,43.27,36535.0
2023-03-29 12:15:00,43.27,43.3,43.23,43.29,28949.0,43.27,43.3,43.23,43.29,28949.0
2023-03-29 12:20:00,43.27,43.34,43.27,43.32,51950.0,43.27,43.34,43.27,43.32,51950.0
2023-03-29 12:25:00,43.31,43.35,43.25,43.29,31089.0,43.31,43.35,43.25,43.29,31089.0
2023-03-29 12:30:00,43.29,43.36,43.28,43.32,42114.0,43.29,43.36,43.28,43.32,42114.0
2023-03-29 12:35:00,43.32,43.33,43.28,43.29,13929.0,43.32,43.33,43.28,43.29,13929.0
2023-03-29 12:40:00,43.29,43.36,43.25,43.29,68859.0,43.29,43.36,43.25,43.29,68859.0
2023-03-29 12:45:00,43.3,43.34,43.25,43.26,76408.0,43.3,43.34,43.25,43.26,76408.0
2023-03-29 12:50:00,43.26,43.29,43.23,43.25,35497.0,43.26,43.29,43.23,43.25,35497.0
2023-03-29 12:55:00,43.26,43.32,43.26,43.31,29242.0,43.26,43.32,43.26,43.31,29242.0
2023-03-29 13:00:00,43.31,43.41,43.3,43.33,59279.0,43.31,43.41,43.3,43.33,59279.0
2023-03-29 13:05:00,43.34,43.36,43.32,43.36,39062.0,43.34,43.36,43.32,43.36,39062.0
2023-03-29 13:10:00,43.36,43.4,43.29,43.33,48244.0,43.36,43.4,43.29,43.33,48244.0
2023-03-29 13:15:00,43.34,43.4,43.33,43.39,11563.0,43.34,43.4,43.33,43.39,11563.0
2023-03-29 13:20:00,43.4,43.41,43.36,43.41,20364.0,43.4,43.41,43.36,43.41,20364.0
2023-03-29 13:25:00,43.4,43.44,43.38,43.4,20892.0,43.4,43.44,43.38,43.4,20892.0
2023-03-29 13:30:00,43.4,43.42,43.39,43.41,19110.0,43.4,43.42,43.39,43.41,19110.0
2023-03-29 13:35:00,43.41,43.41,43.31,43.34,29760.0,43.41,43.41,43.31,43.34,29760.0
2023-03-29 13:40:00,43.33,43.39,43.33,43.39,15915.0,43.33,43.39,43.33,43.39,15915.0
2023-03-29 13:45:00,43.39,43.44,43.34,43.42,27760.0,43.39,43.44,43.34,43.42,27760.0
2023-03-29 13:50:00,43.41,43.42,43.33,43.34,19518.0,43.41,43.42,43.33,43.34,19518.0
2023-03-29 13:55:00,43.35,43.36,43.31,43.33,18654.0,43.35,43.36,43.31,43.33,18654.0
2023-03-29 14:00:00,43.32,43.32,43.26,43.3,23503.0,43.32,43.32,43.26,43.3,23503.0
2023-03-29 14:05:00,43.3,43.34,43.27,43.33,21547.0,43.3,43.34,43.27,43.33,21547.0
2023-03-29 14:10:00,43.33,43.37,43.26,43.3,61737.0,43.33,43.37,43.26,43.3,61737.0
2023-03-29 14:15:00,43.3,43.31,43.16,43.23,143431.0,43.3,43.31,43.16,43.23,143431.0
2023-03-29 14:20:00,43.23,43.3,43.16,43.25,95333.0,43.23,43.3,43.16,43.25,95333.0
2023-03-29 14:25:00,43.23,43.24,43.03,43.06,110083.0,43.23,43.24,43.03,43.06,110083.0
2023-03-29 14:30:00,43.06,43.19,43.06,43.16,62960.0,43.06,43.19,43.06,43.16,62960.0
2023-03-29 14:35:00,43.15,43.22,43.13,43.21,62522.0,43.15,43.22,43.13,43.21,62522.0
2023-03-29 14:40:00,43.2,43.26,43.2,43.25,30119.0,43.2,43.26,43.2,43.25,30119.0
2023-03-29 14:45:00,43.24,43.3,43.22,43.26,37624.0,43.24,43.3,43.22,43.26,37624.0
2023-03-29 14:50:00,43.27,43.28,43.2,43.28,42243.0,43.27,43.28,43.2,43.28,42243.0
2023-03-29 14:55:00,43.29,43.35,43.26,43.34,44906.0,43.29,43.35,43.26,43.34,44906.0
2023-03-29 15:00:00,43.35,43.43,43.31,43.33,122514.0,43.35,43.43,43.31,43.33,122514.0
2023-03-29 15:05:00,43.33,43.44,43.31,43.44,68343.0,43.33,43.44,43.31,43.44,68343.0
2023-03-29 15:10:00,43.44,43.54,43.39,43.52,187506.0,43.44,43.54,43.39,43.52,187506.0
2023-03-29 15:15:00,43.52,43.65,43.51,43.58,104507.0,43.52,43.65,43.51,43.58,104507.0
2023-03-29 15:20:00,43.58,43.65,43.54,43.55,50014.0,43.58,43.65,43.54,43.55,50014.0
2023-03-29 15:25:00,43.54,43.58,43.5,43.53,57443.0,43.54,43.58,43.5,43.53,57443.0
2023-03-29 15:30:00,43.52,43.53,43.47,43.5,66310.0,43.52,43.53,43.47,43.5,66310.0
2023-03-29 15:35:00,43.51,43.51,43.45,43.45,68065.0,43.51,43.51,43.45,43.45,68065.0
2023-03-29 15:40:00,43.46,43.56,43.44,43.55,62424.0,43.46,43.56,43.44,43.55,62424.0
2023-03-29 15:45:00,43.55,43.61,43.53,43.61,77751.0,43.55,43.61,43.53,43.61,77751.0
2023-03-29 15:50:00,43.6,43.6,43.44,43.47,215112.0,43.6,43.6,43.44,43.47,215112.0
2023-03-29 15:55:00,43.46,43.49,43.41,43.48,338934.0,43.46,43.49,43.41,43.48,338934.0
2023-03-30 09:30:00,44.01,44.41,44.01,44.4,344389.0,44.01,44.41,44.01,44.4,344389.0
2023-03-30 09:35:00,44.38,45.06,44.33,44.8,469609.0,44.38,45.06,44.33,44.8,469609.0
2023-03-30 09:40:00,44.79,44.8,44.52,44.68,206341.0,44.79,44.8,44.52,44.68,206341.0
2023-03-30 09:45:00,44.68,44.75,44.53,44.59,201023.0,44.68,44.75,44.53,44.59,201023.0
2023-03-30 09:50:00,44.59,44.62,44.3,44.42,126722.0,44.59,44.62,44.3,44.42,126722.0
2023-03-30 09:55:00,44.43,44.6,44.31,44.55,153647.0,44.43,44.6,44.31,44.55,153647.0
2023-03-30 10:00:00,44.55,44.6,44.34,44.34,97249.0,44.55,44.6,44.34,44.34,97249.0
2023-03-30 10:05:00,44.32,44.36,44.23,44.32,80138.0,44.32,44.36,44.23,44.32,80138.0
2023-03-30 10:10:00,44.33,44.35,44.13,44.3,130858.0,44.33,44.35,44.13,44.3,130858.0
2023-03-30 10:15:00,44.31,44.48,44.3,44.39,66615.0,44.31,44.48,44.3,44.39,66615.0
2023-03-30 10:20:00,44.38,44.46,44.31,44.45,64763.0,44.38,44.46,44.31,44.45,64763.0
2023-03-30 10:25:00,44.44,44.51,44.35,44.41,87127.0,44.44,44.51,44.35,44.41,87127.0
2023-03-30 10:30:00,44.43,44.51,44.35,44.38,127500.0,44.43,44.51,44.35,44.38,127500.0
2023-03-30 10:35:00,44.38,44.52,44.28,44.51,67323.0,44.38,44.52,44.28,44.51,67323.0
2023-03-30 10:40:00,44.52,44.58,44.49,44.56,38075.0,44.52,44.58,44.49,44.56,38075.0
2023-03-30 10:45:00,44.56,44.7,44.54,44.65,71302.0,44.56,44.7,44.54,44.65,71302.0
2023-03-30 10:50:00,44.65,44.66,44.5,44.6,97101.0,44.65,44.66,44.5,44.6,97101.0
2023-03-30 10:55:00,44.6,44.63,44.45,44.45,70710.0,44.6,44.63,44.45,44.45,70710.0
2023-03-30 11:00:00,44.46,44.53,44.38,44.43,58468.0,44.46,44.53,44.38,44.43,58468.0
2023-03-30 11:05:00,44.44,44.5,44.44,44.49,35377.0,44.44,44.5,44.44,44.49,35377.0
2023-03-30 11:10:00,44.5,44.52,44.31,44.34,66002.0,44.5,44.52,44.31,44.34,66002.0
2023-03-30 11:15:00,44.33,44.33,44.21,44.32,43881.0,44.33,44.33,44.21,44.32,43881.0
2023-03-30 11:20:00,44.32,44.36,44.26,44.26,46316.0,44.32,44.36,44.26,44.26,46316.0
2023-03-30 11:25:00,44.27,44.31,44.22,44.23,42445.0,44.27,44.31,44.22,44.23,42445.0
2023-03-30 11:30:00,44.22,44.23,44.12,44.2,90599.0,44.22,44.23,44.12,44.2,90599.0
2023-03-30 11:35:00,44.2,44.22,44.12,44.19,129409.0,44.2,44.22,44.12,44.19,129409.0
2023-03-30 11:40:00,44.19,44.33,44.16,44.33,35628.0,44.19,44.33,44.16,44.33,35628.0
2023-03-30 11:45:00,44.33,44.35,44.12,44.19,81065.0,44.33,44.35,44.12,44.19,81065.0
2023-03-30 11:50:00,44.19,44.38,44.19,44.38,53691.0,44.19,44.38,44.19,44.38,53691.0
2023-03-30 11:55:00,44.39,44.49,44.38,44.46,80720.0,44.39,44.49,44.38,44.46,80720.0
2023-03-30 12:00:00,44.46,44.47,44.24,44.24,46610.0,44.46,44.47,44.24,44.24,46610.0
2023-03-30 12:05:00,44.26,44.26,44.19,44.25,27027.0,44.26,44.26,44.19,44.25,27027.0
2023-03-30 12:10:00,44.25,44.27,44.14,44.16,64344.0,44.25,44.27,44.14,44.16,64344.0
2023-03-30 12:15:00,44.15,44.19,44.11,44.18,24409.0,44.15,44.19,44.11,44.18,24409.0
2023-03-30 12:20:00,44.2,44.2,44.08,44.09,46985.0,44.2,44.2,44.08,44.09,46985.0
2023-03-30 12:25:00,44.1,44.25,44.09,44.23,62191.0,44.1,44.25,44.09,44.23,62191.0
2023-03-30 12:30:00,44.22,44.23,44.1,44.11,24177.0,44.22,44.23,44.1,44.11,24177.0
2023-03-30 12:35:00,44.1,44.1,44.0,44.05,54296.0,44.1,44.1,44.0,44.05,54296.0
2023-03-30 12:40:00,44.05,44.12,44.04,44.07,23341.0,44.05,44.12,44.04,44.07,23341.0
2023-03-30 12:45:00,44.07,44.1,44.03,44.07,23502.0,44.07,44.1,44.03,44.07,23502.0
2023-03-30 12:50:00,44.06,44.16,44.06,44.15,26552.0,44.06,44.16,44.06,44.15,26552.0
2023-03-30 12:55:00,44.15,44.17,44.04,44.04,54675.0,44.15,44.17,44.04,44.04,54675.0
2023-03-30 13:00:00,44.03,44.16,44.03,44.11,27326.0,44.03,44.16,44.03,44.11,27326.0
2023-03-30 13:05:00,44.11,44.14,44.09,44.13,19980.0,44.11,44.14,44.09,44.13,19980.0
2023-03-30 13:10:00,44.13,44.16,44.07,44.12,46062.0,44.13,44.16,44.07,44.12,46062.0
2023-03-30 13:15:00,44.11,44.12,44.03,44.05,43882.0,44.11,44.12,44.03,44.05,43882.0
2023-03-30 13:20:00,44.05,44.11,43.99,44.01,85220.0,44.05,44.11,43.99,44.01,85220.0
2023-03-30 13:25:00,44.01,44.03,43.98,44.0,26452.0,44.01,44.03,43.98,44.0,26452.0
2023-03-30 13:30:00,44.0,44.01,43.87,43.88,34708.0,44.0,44.01,43.87,43.88,34708.0
2023-03-30 13:35:00,43.89,43.9,43.8,43.82,24268.0,43.89,43.9,43.8,43.82,24268.0
2023-03-30 13:40:00,43.8,43.82,43.76,43.81,26349.0,43.8,43.82,43.76,43.81,26349.0
2023-03-30 13:45:00,43.8,43.8,43.73,43.79,27901.0,43.8,43.8,43.73,43.79,27901.0
2023-03-30 13:50:00,43.8,43.93,43.78,43.93,38286.0,43.8,43.93,43.78,43.93,38286.0
2023-03-30 13:55:00,43.92,43.99,43.88,43.99,36039.0,43.92,43.99,43.88,43.99,36039.0
2023-03-30 14:00:00,43.98,43.98,43.91,43.93,48886.0,43.98,43.98,43.91,43.93,48886.0
2023-03-30 14:05:00,43.94,43.94,43.88,43.89,24470.0,43.94,43.94,43.88,43.89,24470.0
2023-03-30 14:10:00,43.89,43.89,43.83,43.88,19052.0,43.89,43.89,43.83,43.88,19052.0
2023-03-30 14:15:00,43.87,43.99,43.87,43.93,87673.0,43.87,43.99,43.87,43.93,87673.0
2023-03-30 14:20:00,43.95,44.06,43.95,44.05,32969.0,43.95,44.06,43.95,44.05,32969.0
2023-03-30 14:25:00,44.05,44.13,44.05,44.12,59104.0,44.05,44.13,44.05,44.12,59104.0
2023-03-30 14:30:00,44.12,44.17,44.1,44.13,69125.0,44.12,44.17,44.1,44.13,69125.0
2023-03-30 14:35:00,44.13,44.14,44.02,44.04,38865.0,44.13,44.14,44.02,44.04,38865.0
2023-03-30 14:40:00,44.04,44.04,43.97,43.98,46351.0,44.04,44.04,43.97,43.98,46351.0
2023-03-30 14:45:00,43.99,44.02,43.98,44.01,15019.0,43.99,44.02,43.98,44.01,15019.0
2023-03-30 14:50:00,44.01,44.02,43.92,43.95,64245.0,44.01,44.02,43.92,43.95,64245.0
2023-03-30 14:55:00,43.94,43.99,43.94,43.98,23595.0,43.94,43.99,43.94,43.98,23595.0
2023-03-30 15:00:00,43.98,43.98,43.87,43.89,56685.0,43.98,43.98,43.87,43.89,56685.0
2023-03-30 15:05:00,43.89,43.92,43.78,43.8,70168.0,43.89,43.92,43.78,43.8,70168.0
2023-03-30 15:10:00,43.79,43.84,43.76,43.84,44162.0,43.79,43.84,43.76,43.84,44162.0
2023-03-30 15:15:00,43.84,43.85,43.8,43.82,29689.0,43.84,43.85,43.8,43.82,29689.0
2023-03-30 15:20:00,43.82,43.83,43.75,43.77,42003.0,43.82,43.83,43.75,43.77,42003.0
2023-03-30 15:25:00,43.78,43.82,43.75,43.79,33498.0,43.78,43.82,43.75,43.79,33498.0
2023-03-30 15:30:00,43.78,43.79,43.73,43.75,43996.0,43.78,43.79,43.73,43.75,43996.0
2023-03-30 15:35:00,43.74,43.79,43.73,43.75,43975.0,43.74,43.79,43.73,43.75,43975.0
2023-03-30 15:40:00,43.75,43.75,43.7,43.71,74315.0,43.75,43.75,43.7,43.71,74315.0
2023-03-30 15:45:00,43.71,43.72,43.63,43.65,182334.0,43.71,43.72,43.63,43.65,182334.0
2023-03-30 15:50:00,43.66,43.68,43.59,43.63,200742.0,43.66,43.68,43.59,43.63,200742.0
2023-03-30 15:55:00,43.64,43.73,43.64,43.72,221052.0,43.64,43.73,43.64,43.72,221052.0
2023-03-31 09:30:00,44.05,44.32,43.99,44.06,263960.0,44.05,44.32,43.99,44.06,263960.0
2023-03-31 09:35:00,44.08,44.24,44.06,44.17,105740.0,44.08,44.24,44.06,44.17,105740.0
2023-03-31 09:40:00,44.18,44.24,44.1,44.1,50469.0,44.18,44.24,44.1,44.1,50469.0
2023-03-31 09:45:00,44.11,44.28,44.11,44.12,58303.0,44.11,44.28,44.11,44.12,58303.0
2023-03-31 09:50:00,44.12,44.2,44.1,44.16,35554.0,44.12,44.2,44.1,44.16,35554.0
2023-03-31 09:55:00,44.16,44.17,44.01,44.02,51603.0,44.16,44.17,44.01,44.02,51603.0
2023-03-31 10:00:00,44.02,44.09,43.96,44.02,109729.0,44.02,44.09,43.96,44.02,109729.0
2023-03-31 10:05:00,44.03,44.07,43.91,44.02,76548.0,44.03,44.07,43.91,44.02,76548.0
2023-03-31 10:10:00,44.0,44.01,43.82,43.85,70050.0,44.0,44.01,43.82,43.85,70050.0
2023-03-31 10:15:00,43.85,43.95,43.85,43.91,28667.0,43.85,43.95,43.85,43.91,28667.0
2023-03-31 10:20:00,43.91,43.94,43.87,43.9,39197.0,43.91,43.94,43.87,43.9,39197.0
2023-03-31 10:25:00,43.91,43.96,43.87,43.94,43861.0,43.91,43.96,43.87,43.94,43861.0
2023-03-31 10:30:00,43.94,43.97,43.83,43.85,32015.0,43.94,43.97,43.83,43.85,32015.0
2023-03-31 10:35:00,43.87,43.89,43.77,43.78,67397.0,43.87,43.89,43.77,43.78,67397.0
2023-03-31 10:40:00,43.79,43.85,43.73,43.75,113009.0,43.79,43.85,43.73,43.75,113009.0
2023-03-31 10:45:00,43.75,43.92,43.72,43.91,100050.0,43.75,43.92,43.72,43.91,100050.0
2023-03-31 10:50:00,43.92,43.96,43.81,43.83,52682.0,43.92,43.96,43.81,43.83,52682.0
2023-03-31 10:55:00,43.83,43.88,43.82,43.85,38688.0,43.83,43.88,43.82,43.85,38688.0
2023-03-31 11:00:00,43.84,43.93,43.82,43.91,50459.0,43.84,43.93,43.82,43.91,50459.0
2023-03-31 11:05:00,43.9,43.96,43.88,43.95,42839.0,43.9,43.96,43.88,43.95,42839.0
2023-03-31 11:10:00,43.95,44.0,43.93,43.98,55433.0,43.95,44.0,43.93,43.98,55433.0
2023-03-31 11:15:00,43.98,44.12,43.97,44.08,61812.0,43.98,44.12,43.97,44.08,61812.0
2023-03-31 11:20:00,44.08,44.13,44.07,44.13,27957.0,44.08,44.13,44.07,44.13,27957.0
2023-03-31 11:25:00,44.13,44.17,44.11,44.14,52154.0,44.13,44.17,44.11,44.14,52154.0
2023-03-31 11:30:00,44.14,44.17,44.08,44.1,48577.0,44.14,44.17,44.08,44.1,48577.0
2023-03-31 11:35:00,44.11,44.12,44.05,44.11,37704.0,44.11,44.12,44.05,44.11,37704.0
2023-03-31 11:40:00,44.11,44.14,44.07,44.14,19321.0,44.11,44.14,44.07,44.14,19321.0
2023-03-31 11:45:00,44.15,44.19,44.13,44.16,46506.0,44.15,44.19,44.13,44.16,46506.0
2023-03-31 11:50:00,44.16,44.21,44.16,44.2,34322.0,44.16,44.21,44.16,44.2,34322.0
2023-03-31 11:55:00,44.2,44.2,44.16,44.18,36432.0,44.2,44.2,44.16,44.18,36432.0
2023-03-31 12:00:00,44.18,44.22,44.15,44.19,45854.0,44.18,44.22,44.15,44.19,45854.0
2023-03-31 12:05:00,44.19,44.23,44.16,44.22,37410.0,44.19,44.23,44.16,44.22,37410.0
2023-03-31 12:10:00,44.22,44.24,44.18,44.19,31533.0,44.22,44.24,44.18,44.19,31533.0
2023-03-31 12:15:00,44.19,44.25,44.18,44.22,45906.0,44.19,44.25,44.18,44.22,45906.0
2023-03-31 12:20:00,44.21,44.25,44.2,44.21,20064.0,44.21,44.25,44.2,44.21,20064.0
2023-03-31 12:25:00,44.21,44.24,44.19,44.2,42320.0,44.21,44.24,44.19,44.2,42320.0
2023-03-31 12:30:00,44.2,44.21,44.1,44.11,38079.0,44.2,44.21,44.1,44.11,38079.0
2023-03-31 12:35:00,44.11,44.12,44.03,44.04,27216.0,44.11,44.12,44.03,44.04,27216.0
2023-03-31 12:40:00,44.05,44.12,44.05,44.09,38466.0,44.05,44.12,44.05,44.09,38466.0
2023-03-31 12:45:00,44.09,44.15,44.07,44.15,16223.0,44.09,44.15,44.07,44.15,16223.0
2023-03-31 12:50:00,44.14,44.16,44.11,44.12,19097.0,44.14,44.16,44.11,44.12,19097.0
2023-03-31 12:55:00,44.12,44.14,44.11,44.12,11945.0,44.12,44.14,44.11,44.12,11945.0
2023-03-31 13:00:00,44.13,44.13,44.05,44.05,15291.0,44.13,44.13,44.05,44.05,15291.0
2023-03-31 13:05:00,44.05,44.08,44.05,44.08,17657.0,44.05,44.08,44.05,44.08,17657.0
2023-03-31 13:10:00,44.07,44.07,44.01,44.01,18681.0,44.07,44.07,44.01,44.01,18681.0
2023-03-31 13:15:00,44.02,44.06,44.0,44.02,43394.0,44.02,44.06,44.0,44.02,43394.0
2023-03-31 13:20:00,44.02,44.04,44.0,44.02,30830.0,44.02,44.04,44.0,44.02,30830.0
2023-03-31 13:25:00,44.01,44.07,44.0,44.05,33713.0,44.01,44.07,44.0,44.05,33713.0
2023-03-31 13:30:00,44.04,44.05,43.96,43.97,14748.0,44.04,44.05,43.96,43.97,14748.0
2023-03-31 13:35:00,43.97,44.01,43.96,43.99,20770.0,43.97,44.01,43.96,43.99,20770.0
2023-03-31 13:40:00,44.0,44.0,43.95,43.96,13996.0,44.0,44.0,43.95,43.96,13996.0
2023-03-31 13:45:00,43.96,43.97,43.93,43.94,23412.0,43.96,43.97,43.93,43.94,23412.0
2023-03-31 13:50:00,43.93,43.94,43.9,43.92,17503.0,43.93,43.94,43.9,43.92,17503.0
2023-03-31 13:55:00,43.91,43.97,43.91,43.96,25625.0,43.91,43.97,43.91,43.96,25625.0
2023-03-31 14:00:00,43.96,43.98,43.94,43.97,9581.0,43.96,43.98,43.94,43.97,9581.0
2023-03-31 14:05:00,43.97,44.01,43.96,44.0,16494.0,43.97,44.01,43.96,44.0,16494.0
2023-03-31 14:10:00,44.0,44.0,43.93,43.97,47655.0,44.0,44.0,43.93,43.97,47655.0
2023-03-31 14:15:00,43.98,43.98,43.92,43.93,13888.0,43.98,43.98,43.92,43.93,13888.0
2023-03-31 14:20:00,43.93,43.93,43.88,43.89,17314.0,43.93,43.93,43.88,43.89,17314.0
2023-03-31 14:25:00,43.89,43.9,43.86,43.9,32316.0,43.89,43.9,43.86,43.9,32316.0
2023-03-31 14:30:00,43.9,43.97,43.89,43.94,20855.0,43.9,43.97,43.89,43.94,20855.0
2023-03-31 14:35:00,43.94,43.95,43.9,43.93,16395.0,43.94,43.95,43.9,43.93,16395.0
2023-03-31 14:40:00,43.93,43.97,43.92,43.95,31293.0,43.93,43.97,43.92,43.95,31293.0
2023-03-31 14:45:00,43.95,43.96,43.92,43.95,26000.0,43.95,43.96,43.92,43.95,26000.0
2023-03-31 14:50:00,43.96,43.96,43.93,43.95,15480.0,43.96,43.96,43.93,43.95,15480.0
2023-03-31 14:55:00,43.95,43.95,43.92,43.95,30104.0,43.95,43.95,43.92,43.95,30104.0
2023-03-31 15:00:00,43.94,44.05,43.93,44.05,54850.0,43.94,44.05,43.93,44.05,54850.0
2023-03-31 15:05:00,44.05,44.07,43.99,44.05,42164.0,44.05,44.07,43.99,44.05,42164.0
2023-03-31 15:10:00,44.04,44.09,44.01,44.06,67293.0,44.04,44.09,44.01,44.06,67293.0
2023-03-31 15:15:00,44.06,44.12,44.06,44.11,65826.0,44.06,44.12,44.06,44.11,65826.0
2023-03-31 15:20:00,44.11,44.19,44.11,44.16,44424.0,44.11,44.19,44.11,44.16,44424.0
2023-03-31 15:25:00,44.15,44.19,44.14,44.17,39437.0,44.15,44.19,44.14,44.17,39437.0
2023-03-31 15:30:00,44.16,44.2,44.13,44.16,57665.0,44.16,44.2,44.13,44.16,57665.0
2023-03-31 15:35:00,44.16,44.16,44.04,44.06,81504.0,44.16,44.16,44.04,44.06,81504.0
2023-03-31 15:40:00,44.06,44.09,44.04,44.08,39815.0,44.06,44.09,44.04,44.08,39815.0
2023-03-31 15:45:00,44.08,44.1,44.02,44.05,62129.0,44.08,44.1,44.02,44.05,62129.0
2023-03-31 15:50:00,44.06,44.21,44.05,44.18,126830.0,44.06,44.21,44.05,44.18,126830.0
2023-03-31 15:55:00,44.18,44.3,44.17,44.26,276903.0,44.18,44.3,44.17,44.26,276903.0
2023-04-03 09:30:00,43.54,43.76,43.32,43.34,480879.0,43.54,43.76,43.32,43.34,480879.0
2023-04-03 09:35:00,43.34,43.56,43.21,43.36,427519.0,43.34,43.56,43.21,43.36,427519.0
2023-04-03 09:40:00,43.37,43.37,42.85,43.03,362082.0,43.37,43.37,42.85,43.03,362082.0
2023-04-03 09:45:00,43.0,43.25,42.9,43.01,204862.0,43.0,43.25,42.9,43.01,204862.0
2023-04-03 09:50:00,43.01,43.19,42.93,43.13,160329.0,43.01,43.19,42.93,43.13,160329.0
2023-04-03 09:55:00,43.13,43.26,43.03,43.13,94549.0,43.13,43.26,43.03,43.13,94549.0
2023-04-03 10:00:00,43.14,43.29,43.01,43.17,122957.0,43.14,43.29,43.01,43.17,122957.0
2023-04-03 10:05:00,43.16,43.3,43.12,43.19,96692.0,43.16,43.3,43.12,43.19,96692.0
2023-04-03 10:10:00,43.19,43.2,42.96,42.96,160493.0,43.19,43.2,42.96,42.96,160493.0
2023-04-03 10:15:00,42.97,43.29,42.96,43.29,139890.0,42.97,43.29,42.96,43.29,139890.0
2023-04-03 10:20:00,43.3,43.43,43.3,43.42,139482.0,43.3,43.43,43.3,43.42,139482.0
2023-04-03 10:25:00,43.44,43.57,43.41,43.42,76345.0,43.44,43.57,43.41,43.42,76345.0
2023-04-03 10:30:00,43.43,43.46,43.23,43.32,41848.0,43.43,43.46,43.23,43.32,41848.0
2023-04-03 10:35:00,43.32,43.38,43.11,43.11,81722.0,43.32,43.38,43.11,43.11,81722.0
2023-04-03 10:40:00,43.12,43.18,43.01,43.02,114771.0,43.12,43.18,43.01,43.02,114771.0
2023-04-03 10:45:00,43.02,43.07,42.86,42.87,98442.0,43.02,43.07,42.86,42.87,98442.0
2023-04-03 10:50:00,42.87,42.9,42.71,42.8,152754.0,42.87,42.9,42.71,42.8,152754.0
2023-04-03 10:55:00,42.8,42.94,42.79,42.91,65426.0,42.8,42.94,42.79,42.91,65426.0
2023-04-03 11:00:00,42.92,42.94,42.86,42.87,83096.0,42.92,42.94,42.86,42.87,83096.0
2023-04-03 11:05:00,42.88,43.01,42.87,42.92,78128.0,42.88,43.01,42.87,42.92,78128.0
2023-04-03 11:10:00,42.92,42.93,42.76,42.81,68609.0,42.92,42.93,42.76,42.81,68609.0
2023-04-03 11:15:00,42.82,43.0,42.8,42.99,46743.0,42.82,43.0,42.8,42.99,46743.0
2023-04-03 11:20:00,42.99,43.12,42.98,43.09,80579.0,42.99,43.12,42.98,43.09,80579.0
2023-04-03 11:25:00,43.09,43.23,43.08,43.21,79191.0,43.09,43.23,43.08,43.21,79191.0
2023-04-03 11:30:00,43.21,43.35,43.2,43.34,58222.0,43.21,43.35,43.2,43.34,58222.0
2023-04-03 11:35:00,43.34,43.44,43.34,43.39,35125.0,43.34,43.44,43.34,43.39,35125.0
2023-04-03 11:40:00,43.4,43.47,43.4,43.44,45940.0,43.4,43.47,43.4,43.44,45940.0
2023-04-03 11:45:00,43.44,43.5,43.38,43.48,81809.0,43.44,43.5,43.38,43.48,81809.0
2023-04-03 11:50:00,43.49,43.49,43.33,43.36,38804.0,43.49,43.49,43.33,43.36,38804.0
2023-04-03 11:55:00,43.37,43.42,43.31,43.36,37805.0,43.37,43.42,43.31,43.36,37805.0
2023-04-03 12:00:00,43.35,43.43,43.3,43.4,48167.0,43.35,43.43,43.3,43.4,48167.0
2023-04-03 12:05:00,43.4,43.4,43.25,43.31,35112.0,43.4,43.4,43.25,43.31,35112.0
2023-04-03 12:10:00,43.3,43.43,43.29,43.42,32499.0,43.3,43.43,43.29,43.42,32499.0
2023-04-03 12:15:00,43.43,43.45,43.36,43.36,39453.0,43.43,43.45,43.36,43.36,39453.0
2023-04-03 12:20:00,43.36,43.36,43.27,43.31,30303.0,43.36,43.36,43.27,43.31,30303.0
2023-04-03 12:25:00,43.31,43.33,43.28,43.29,19227.0,43.31,43.33,43.28,43.29,19227.0
2023-04-03 12:30:00,43.28,43.32,43.26,43.28,24311.0,43.28,43.32,43.26,43.28,24311.0
2023-04-03 12:35:00,43.29,43.38,43.28,43.31,31535.0,43.29,43.38,43.28,43.31,31535.0
2023-04-03 12:40:00,43.31,43.34,43.29,43.32,24251.0,43.31,43.34,43.29,43.32,24251.0
2023-04-03 12:45:00,43.32,43.34,43.27,43.29,16257.0,43.32,43.34,43.27,43.29,16257.0
2023-04-03 12:50:00,43.3,43.31,43.24,43.27,13531.0,43.3,43.31,43.24,43.27,13531.0
2023-04-03 12:55:00,43.27,43.28,43.21,43.28,26366.0,43.27,43.28,43.21,43.28,26366.0
2023-04-03 13:00:00,43.27,43.36,43.27,43.34,31374.0,43.27,43.36,43.27,43.34,31374.0
2023-04-03 13:05:00,43.34,43.37,43.3,43.37,22284.0,43.34,43.37,43.3,43.37,22284.0
2023-04-03 13:10:00,43.38,43.47,43.37,43.45,56623.0,43.38,43.47,43.37,43.45,56623.0
2023-04-03 13:15:00,43.44,43.45,43.39,43.41,22141.0,43.44,43.45,43.39,43.41,22141.0
2023-04-03 13:20:00,43.41,43.43,43.39,43.39,16959.0,43.41,43.43,43.39,43.39,16959.0
2023-04-03 13:25:00,43.39,43.39,43.25,43.25,23204.0,43.39,43.39,43.25,43.25,23204.0
2023-04-03 13:30:00,43.25,43.31,43.25,43.28,26713.0,43.25,43.31,43.25,43.28,26713.0
2023-04-03 13:35:00,43.27,43.33,43.25,43.31,12209.0,43.27,43.33,43.25,43.31,12209.0
2023-04-03 13:40:00,43.31,43.34,43.29,43.3,20433.0,43.31,43.34,43.29,43.3,20433.0
2023-04-03 13:45:00,43.3,43.33,43.27,43.32,15162.0,43.3,43.33,43.27,43.32,15162.0
2023-04-03 13:50:00,43.31,43.33,43.28,43.29,18981.0,43.31,43.33,43.28,43.29,18981.0
2023-04-03 13:55:00,43.3,43.32,43.26,43.3,13203.0,43.3,43.32,43.26,43.3,13203.0
2023-04-03 14:00:00,43.3,43.31,43.28,43.3,7710.0,43.3,43.31,43.28,43.3,7710.0
2023-04-03 14:05:00,43.29,43.39,43.28,43.39,42703.0,43.29,43.39,43.28,43.39,42703.0
2023-04-03 14:10:00,43.38,43.42,43.34,43.35,46860.0,43.38,43.42,43.34,43.35,46860.0
2023-04-03 14:15:00,43.35,43.37,43.31,43.35,19487.0,43.35,43.37,43.31,43.35,19487.0
2023-04-03 14:20:00,43.35,43.36,43.33,43.34,13047.0,43.35,43.36,43.33,43.34,13047.0
2023-04-03 14:25:00,43.34,43.37,43.29,43.29,19301.0,43.34,43.37,43.29,43.29,19301.0
2023-04-03 14:30:00,43.29,43.3,43.21,43.22,47471.0,43.29,43.3,43.21,43.22,47471.0
2023-04-03 14:35:00,43.22,43.3,43.2,43.27,25413.0,43.22,43.3,43.2,43.27,25413.0
2023-04-03 14:40:00,43.27,43.28,43.22,43.22,27125.0,43.27,43.28,43.22,43.22,27125.0
2023-04-03 14:45:00,43.23,43.24,43.2,43.21,35575.0,43.23,43.24,43.2,43.21,35575.0
2023-04-03 14:50:00,43.21,43.25,43.16,43.17,26609.0,43.21,43.25,43.16,43.17,26609.0
2023-04-03 14:55:00,43.16,43.25,43.16,43.2,37043.0,43.16,43.25,43.16,43.2,37043.0
2023-04-03 15:00:00,43.2,43.29,43.19,43.27,38619.0,43.2,43.29,43.19,43.27,38619.0
2023-04-03 15:05:00,43.27,43.3,43.26,43.29,31920.0,43.27,43.3,43.26,43.29,31920.0
2023-04-03 15:10:00,43.29,43.32,43.27,43.29,28887.0,43.29,43.32,43.27,43.29,28887.0
2023-04-03 15:15:00,43.29,43.33,43.26,43.27,40430.0,43.29,43.33,43.26,43.27,40430.0
2023-04-03 15:20:00,43.26,43.29,43.23,43.27,37426.0,43.26,43.29,43.23,43.27,37426.0
2023-04-03 15:25:00,43.27,43.43,43.27,43.41,45505.0,43.27,43.43,43.27,43.41,45505.0
2023-04-03 15:30:00,43.4,43.41,43.36,43.38,61035.0,43.4,43.41,43.36,43.38,61035.0
2023-04-03 15:35:00,43.37,43.41,43.32,43.35,47588.0,43.37,43.41,43.32,43.35,47588.0
2023-04-03 15:40:00,43.35,43.35,43.26,43.32,107120.0,43.35,43.35,43.26,43.32,107120.0
2023-04-03 15:45:00,43.32,43.38,43.31,43.35,71373.0,43.32,43.38,43.31,43.35,71373.0
2023-04-03 15:50:00,43.34,43.39,43.3,43.34,116948.0,43.34,43.39,43.3,43.34,116948.0
2023-04-03 15:55:00,43.33,43.39,43.33,43.36,274746.0,43.33,43.39,43.33,43.36,274746.0
2023-04-04 09:30:00,43.74,43.91,43.43,43.53,268478.0,43.74,43.91,43.43,43.53,268478.0
2023-04-04 09:35:00,43.56,43.78,43.5,43.51,80500.0,43.56,43.78,43.5,43.51,80500.0
2023-04-04 09:40:00,43.52,43.52,43.17,43.18,123474.0,43.52,43.52,43.17,43.18,123474.0
2023-04-04 09:45:00,43.18,43.19,42.89,42.95,171124.0,43.18,43.19,42.89,42.95,171124.0
2023-04-04 09:50:00,42.96,43.06,42.69,42.78,132873.0,42.96,43.06,42.69,42.78,132873.0
2023-04-04 09:55:00,42.76,42.91,42.63,42.91,129849.0,42.76,42.91,42.63,42.91,129849.0
2023-04-04 10:00:00,42.91,43.03,42.84,42.94,109943.0,42.91,43.03,42.84,42.94,109943.0
2023-04-04 10:05:00,42.95,43.03,42.87,42.94,52514.0,42.95,43.03,42.87,42.94,52514.0
2023-04-04 10:10:00,42.94,42.94,42.72,42.77,63230.0,42.94,42.94,42.72,42.77,63230.0
2023-04-04 10:15:00,42.77,42.9,42.67,42.71,47535.0,42.77,42.9,42.67,42.71,47535.0
2023-04-04 10:20:00,42.71,42.77,42.55,42.69,59759.0,42.71,42.77,42.55,42.69,59759.0
2023-04-04 10:25:00,42.69,42.81,42.69,42.73,34420.0,42.69,42.81,42.69,42.73,34420.0
2023-04-04 10:30:00,42.74,42.82,42.71,42.8,47879.0,42.74,42.82,42.71,42.8,47879.0
2023-04-04 10:35:00,42.79,42.86,42.59,42.59,123209.0,42.79,42.86,42.59,42.59,123209.0
2023-04-04 10:40:00,42.6,42.6,42.36,42.46,121673.0,42.6,42.6,42.36,42.46,121673.0
2023-04-04 10:45:00,42.48,42.56,42.42,42.54,74466.0,42.48,42.56,42.42,42.54,74466.0
2023-04-04 10:50:00,42.54,42.59,42.46,42.51,63674.0,42.54,42.59,42.46,42.51,63674.0
2023-04-04 10:55:00,42.52,42.57,42.44,42.46,55596.0,42.52,42.57,42.44,42.46,55596.0
2023-04-04 11:00:00,42.45,42.56,42.44,42.56,40746.0,42.45,42.56,42.44,42.56,40746.0
2023-04-04 11:05:00,42.56,42.56,42.31,42.33,38979.0,42.56,42.56,42.31,42.33,38979.0
2023-04-04 11:10:00,42.31,42.4,42.22,42.38,115001.0,42.31,42.4,42.22,42.38,115001.0
2023-04-04 11:15:00,42.39,42.43,42.31,42.37,27679.0,42.39,42.43,42.31,42.37,27679.0
2023-04-04 11:20:00,42.37,42.46,42.35,42.37,52864.0,42.37,42.46,42.35,42.37,52864.0
2023-04-04 11:25:00,42.36,42.43,42.28,42.3,69339.0,42.36,42.43,42.28,42.3,69339.0
2023-04-04 11:30:00,42.29,42.35,42.22,42.3,44505.0,42.29,42.35,42.22,42.3,44505.0
2023-04-04 11:35:00,42.3,42.38,42.25,42.34,50941.0,42.3,42.38,42.25,42.34,50941.0
2023-04-04 11:40:00,42.32,42.33,42.2,42.26,121883.0,42.32,42.33,42.2,42.26,121883.0
2023-04-04 11:45:00,42.28,42.31,42.24,42.29,32705.0,42.28,42.31,42.24,42.29,32705.0
2023-04-04 11:50:00,42.29,42.33,42.26,42.32,42271.0,42.29,42.33,42.26,42.32,42271.0
2023-04-04 11:55:00,42.3,42.3,42.26,42.27,41730.0,42.3,42.3,42.26,42.27,41730.0
2023-04-04 12:00:00,42.26,42.39,42.26,42.34,21706.0,42.26,42.39,42.26,42.34,21706.0
2023-04-04 12:05:00,42.35,42.35,42.22,42.23,66399.0,42.35,42.35,42.22,42.23,66399.0
2023-04-04 12:10:00,42.23,42.29,42.22,42.23,32172.0,42.23,42.29,42.22,42.23,32172.0
2023-04-04 12:15:00,42.23,42.24,42.18,42.23,59629.0,42.23,42.24,42.18,42.23,59629.0
2023-04-04 12:20:00,42.22,42.3,42.18,42.29,28392.0,42.22,42.3,42.18,42.29,28392.0
2023-04-04 12:25:00,42.3,42.36,42.29,42.36,17047.0,42.3,42.36,42.29,42.36,17047.0
2023-04-04 12:30:00,42.36,42.39,42.32,42.34,21893.0,42.36,42.39,42.32,42.34,21893.0
2023-04-04 12:35:00,42.34,42.35,42.31,42.33,19412.0,42.34,42.35,42.31,42.33,19412.0
2023-04-04 12:40:00,42.33,42.45,42.32,42.39,45399.0,42.33,42.45,42.32,42.39,45399.0
2023-04-04 12:45:00,42.39,42.42,42.36,42.38,32477.0,42.39,42.42,42.36,42.38,32477.0
2023-04-04 12:50:00,42.38,42.39,42.32,42.35,24395.0,42.38,42.39,42.32,42.35,24395.0
2023-04-04 12:55:00,42.36,42.41,42.35,42.39,28032.0,42.36,42.41,42.35,42.39,28032.0
2023-04-04 13:00:00,42.37,42.42,42.33,42.41,31718.0,42.37,42.42,42.33,42.41,31718.0
2023-04-04 13:05:00,42.42,42.46,42.38,42.39,41559.0,42.42,42.46,42.38,42.39,41559.0
2023-04-04 13:10:00,42.38,42.38,42.33,42.38,25749.0,42.38,42.38,42.33,42.38,25749.0
2023-04-04 13:15:00,42.38,42.44,42.37,42.44,24574.0,42.38,42.44,42.37,42.44,24574.0
2023-04-04 13:20:00,42.45,42.59,42.42,42.59,54424.0,42.45,42.59,42.42,42.59,54424.0
2023-04-04 13:25:00,42.59,42.67,42.57,42.66,57729.0,42.59,42.67,42.57,42.66,57729.0
2023-04-04 13:30:00,42.67,42.79,42.67,42.69,49765.0,42.67,42.79,42.67,42.69,49765.0
2023-04-04 13:35:00,42.7,42.73,42.63,42.65,30416.0,42.7,42.73,42.63,42.65,30416.0
2023-04-04 13:40:00,42.65,42.68,42.63,42.67,34972.0,42.65,42.68,42.63,42.67,34972.0
2023-04-04 13:45:00,42.66,42.71,42.64,42.7,52045.0,42.66,42.71,42.64,42.7,52045.0
2023-04-04 13:50:00,42.69,42.69,42.57,42.57,38572.0,42.69,42.69,42.57,42.57,38572.0
2023-04-04 13:55:00,42.58,42.64,42.55,42.61,46179.0,42.58,42.64,42.55,42.61,46179.0
2023-04-04 14:00:00,42.61,42.69,42.58,42.62,37298.0,42.61,42.69,42.58,42.62,37298.0
2023-04-04 14:05:00,42.62,42.65,42.62,42.64,24131.0,42.62,42.65,42.62,42.64,24131.0
2023-04-04 14:10:00,42.65,42.66,42.59,42.62,16834.0,42.65,42.66,42.59,42.62,16834.0
2023-04-04 14:15:00,42.63,42.65,42.56,42.58,26632.0,42.63,42.65,42.56,42.58,26632.0
2023-04-04 14:20:00,42.57,42.61,42.57,42.58,18673.0,42.57,42.61,42.57,42.58,18673.0
2023-04-04 14:25:00,42.58,42.59,42.54,42.55,27194.0,42.58,42.59,42.54,42.55,27194.0
2023-04-04 14:30:00,42.54,42.54,42.5,42.53,25616.0,42.54,42.54,42.5,42.53,25616.0
2023-04-04 14:35:00,42.52,42.62,42.51,42.59,25220.0,42.52,42.62,42.51,42.59,25220.0
2023-04-04 14:40:00,42.6,42.65,42.6,42.64,23059.0,42.6,42.65,42.6,42.64,23059.0
2023-04-04 14:45:00,42.63,42.63,42.57,42.58,14134.0,42.63,42.63,42.57,42.58,14134.0
2023-04-04 14:50:00,42.59,42.67,42.59,42.62,25913.0,42.59,42.67,42.59,42.62,25913.0
2023-04-04 14:55:00,42.62,42.63,42.54,42.55,27688.0,42.62,42.63,42.54,42.55,27688.0
2023-04-04 15:00:00,42.54,42.65,42.53,42.64,35928.0,42.54,42.65,42.53,42.64,35928.0
2023-04-04 15:05:00,42.63,42.64,42.57,42.58,37764.0,42.63,42.64,42.57,42.58,37764.0
2023-04-04 15:10:00,42.58,42.6,42.51,42.55,28846.0,42.58,42.6,42.51,42.55,28846.0
2023-04-04 15:15:00,42.56,42.6,42.54,42.58,36326.0,42.56,42.6,42.54,42.58,36326.0
2023-04-04 15:20:00,42.59,42.62,42.54,42.57,37065.0,42.59,42.62,42.54,42.57,37065.0
2023-04-04 15:25:00,42.56,42.57,42.49,42.51,57338.0,42.56,42.57,42.49,42.51,57338.0
2023-04-04 15:30:00,42.51,42.56,42.5,42.54,35783.0,42.51,42.56,42.5,42.54,35783.0
2023-04-04 15:35:00,42.53,42.58,42.48,42.56,63407.0,42.53,42.58,42.48,42.56,63407.0
2023-04-04 15:40:00,42.56,42.59,42.49,42.5,60667.0,42.56,42.59,42.49,42.5,60667.0
2023-04-04 15:45:00,42.5,42.51,42.43,42.48,71647.0,42.5,42.51,42.43,42.48,71647.0
2023-04-04 15:50:00,42.49,42.58,42.48,42.55,114817.0,42.49,42.58,42.48,42.55,114817.0
2023-04-04 15:55:00,42.56,42.57,42.51,42.56,247067.0,42.56,42.57,42.51,42.56,247067.0
2023-04-05 09:30:00,42.36,42.6,42.1,42.53,320253.0,42.36,42.6,42.1,42.53,320253.0
2023-04-05 09:35:00,42.51,42.58,42.3,42.42,212980.0,42.51,42.58,42.3,42.42,212980.0
2023-04-05 09:40:00,42.41,42.58,42.27,42.28,81333.0,42.41,42.58,42.27,42.28,81333.0
2023-04-05 09:45:00,42.3,42.43,42.25,42.43,75524.0,42.3,42.43,42.25,42.43,75524.0
2023-04-05 09:50:00,42.42,42.55,42.38,42.46,118188.0,42.42,42.55,42.38,42.46,118188.0
2023-04-05 09:55:00,42.46,42.47,42.21,42.23,103837.0,42.46,42.47,42.21,42.23,103837.0
2023-04-05 10:00:00,42.23,42.27,42.05,42.05,121213.0,42.23,42.27,42.05,42.05,121213.0
2023-04-05 10:05:00,42.05,42.08,41.91,42.0,95594.0,42.05,42.08,41.91,42.0,95594.0
2023-04-05 10:10:00,42.01,42.08,41.92,41.96,67023.0,42.01,42.08,41.92,41.96,67023.0
2023-04-05 10:15:00,41.96,42.09,41.93,41.99,61894.0,41.96,42.09,41.93,41.99,61894.0
2023-04-05 10:20:00,41.98,42.16,41.98,42.14,92991.0,41.98,42.16,41.98,42.14,92991.0
2023-04-05 10:25:00,42.15,42.16,41.97,41.98,44169.0,42.15,42.16,41.97,41.98,44169.0
2023-04-05 10:30:00,41.97,42.08,41.96,41.97,80125.0,41.97,42.08,41.96,41.97,80125.0
2023-04-05 10:35:00,41.97,42.11,41.97,42.01,96594.0,41.97,42.11,41.97,42.01,96594.0
2023-04-05 10:40:00,42.0,42.0,41.79,41.81,142722.0,42.0,42.0,41.79,41.81,142722.0
2023-04-05 10:45:00,41.81,41.84,41.7,41.73,129051.0,41.81,41.84,41.7,41.73,129051.0
2023-04-05 10:50:00,41.73,41.8,41.61,41.62,147087.0,41.73,41.8,41.61,41.62,147087.0
2023-04-05 10:55:00,41.63,41.68,41.58,41.66,107471.0,41.63,41.68,41.58,41.66,107471.0
2023-04-05 11:00:00,41.66,41.69,41.59,41.61,110060.0,41.66,41.69,41.59,41.61,110060.0
2023-04-05 11:05:00,41.61,41.66,41.56,41.62,102588.0,41.61,41.66,41.56,41.62,102588.0
2023-04-05 11:10:00,41.63,41.67,41.59,41.66,64354.0,41.63,41.67,41.59,41.66,64354.0
2023-04-05 11:15:00,41.66,41.75,41.63,41.66,69167.0,41.66,41.75,41.63,41.66,69167.0
2023-04-05 11:20:00,41.66,41.67,41.53,41.57,73149.0,41.66,41.67,41.53,41.57,73149.0
2023-04-05 11:25:00,41.57,41.67,41.53,41.59,61531.0,41.57,41.67,41.53,41.59,61531.0
2023-04-05 11:30:00,41.59,41.67,41.58,41.66,63584.0,41.59,41.67,41.58,41.66,63584.0
2023-04-05 11:35:00,41.66,41.66,41.57,41.58,51708.0,41.66,41.66,41.57,41.58,51708.0
2023-04-05 11:40:00,41.58,41.6,41.44,41.46,98417.0,41.58,41.6,41.44,41.46,98417.0
2023-04-05 11:45:00,41.45,41.59,41.44,41.52,69497.0,41.45,41.59,41.44,41.52,69497.0
2023-04-05 11:50:00,41.52,41.52,41.45,41.46,37067.0,41.52,41.52,41.45,41.46,37067.0
2023-04-05 11:55:00,41.47,41.53,41.45,41.52,33082.0,41.47,41.53,41.45,41.52,33082.0
2023-04-05 12:00:00,41.52,41.56,41.49,41.49,44583.0,41.52,41.56,41.49,41.49,44583.0
2023-04-05 12:05:00,41.48,41.52,41.39,41.41,44745.0,41.48,41.52,41.39,41.41,44745.0
2023-04-05 12:10:00,41.41,41.43,41.39,41.42,37801.0,41.41,41.43,41.39,41.42,37801.0
2023-04-05 12:15:00,41.41,41.44,41.32,41.34,188113.0,41.41,41.44,41.32,41.34,188113.0
2023-04-05 12:20:00,41.35,41.36,41.29,41.34,73462.0,41.35,41.36,41.29,41.34,73462.0
2023-04-05 12:25:00,41.34,41.35,41.26,41.33,87838.0,41.34,41.35,41.26,41.33,87838.0
2023-04-05 12:30:00,41.32,41.33,41.25,41.29,49367.0,41.32,41.33,41.25,41.29,49367.0
2023-04-05 12:35:00,41.29,41.32,41.24,41.26,72801.0,41.29,41.32,41.24,41.26,72801.0
2023-04-05 12:40:00,41.26,41.32,41.22,41.3,43988.0,41.26,41.32,41.22,41.3,43988.0
2023-04-05 12:45:00,41.3,41.31,41.28,41.29,25641.0,41.3,41.31,41.28,41.29,25641.0
2023-04-05 12:50:00,41.29,41.31,41.25,41.3,41364.0,41.29,41.31,41.25,41.3,41364.0
2023-04-05 12:55:00,41.31,41.41,41.28,41.4,69923.0,41.31,41.41,41.28,41.4,69923.0
2023-04-05 13:00:00,41.41,41.52,41.39,41.51,69328.0,41.41,41.52,41.39,41.51,69328.0
2023-04-05 13:05:00,41.52,41.67,41.5,41.66,55044.0,41.52,41.67,41.5,41.66,55044.0
2023-04-05 13:10:00,41.66,41.75,41.65,41.7,51835.0,41.66,41.75,41.65,41.7,51835.0
2023-04-05 13:15:00,41.72,41.76,41.7,41.75,45228.0,41.72,41.76,41.7,41.75,45228.0
2023-04-05 13:20:00,41.76,41.82,41.75,41.8,46967.0,41.76,41.82,41.75,41.8,46967.0
2023-04-05 13:25:00,41.81,41.87,41.75,41.77,41556.0,41.81,41.87,41.75,41.77,41556.0
2023-04-05 13:30:00,41.76,41.8,41.72,41.74,26931.0,41.76,41.8,41.72,41.74,26931.0
2023-04-05 13:35:00,41.73,41.73,41.66,41.66,61463.0,41.73,41.73,41.66,41.66,61463.0
2023-04-05 13:40:00,41.67,41.72,41.63,41.72,81590.0,41.67,41.72,41.63,41.72,81590.0
2023-04-05 13:45:00,41.71,41.72,41.51,41.52,49081.0,41.71,41.72,41.51,41.52,49081.0
2023-04-05 13:50:00,41.52,41.57,41.51,41.52,50344.0,41.52,41.57,41.51,41.52,50344.0
2023-04-05 13:55:00,41.52,41.65,41.52,41.62,39548.0,41.52,41.65,41.52,41.62,39548.0
2023-04-05 14:00:00,41.62,41.68,41.61,41.65,43785.0,41.62,41.68,41.61,41.65,43785.0
2023-04-05 14:05:00,41.65,41.67,41.61,41.61,29274.0,41.65,41.67,41.61,41.61,29274.0
2023-04-05 14:10:00,41.61,41.66,41.56,41.64,64718.0,41.61,41.66,41.56,41.64,64718.0
2023-04-05 14:15:00,41.62,41.67,41.61,41.66,41140.0,41.62,41.67,41.61,41.66,41140.0
2023-04-05 14:20:00,41.66,41.66,41.57,41.57,49967.0,41.66,41.66,41.57,41.57,49967.0
2023-04-05 14:25:00,41.56,41.58,41.53,41.54,41299.0,41.56,41.58,41.53,41.54,41299.0
2023-04-05 14:30:00,41.54,41.56,41.52,41.55,28960.0,41.54,41.56,41.52,41.55,28960.0
2023-04-05 14:35:00,41.55,41.58,41.52,41.52,34360.0,41.55,41.58,41.52,41.52,34360.0
2023-04-05 14:40:00,41.53,41.61,41.47,41.61,66134.0,41.53,41.61,41.47,41.61,66134.0
2023-04-05 14:45:00,41.61,41.64,41.6,41.61,25201.0,41.61,41.64,41.6,41.61,25201.0
2023-04-05 14:50:00,41.61,41.66,41.59,41.63,20239.0,41.61,41.66,41.59,41.63,20239.0
2023-04-05 14:55:00,41.62,41.68,41.62,41.67,23648.0,41.62,41.68,41.62,41.67,23648.0
2023-04-05 15:00:00,41.66,41.75,41.65,41.72,40253.0,41.66,41.75,41.65,41.72,40253.0
2023-04-05 15:05:00,41.72,41.77,41.71,41.75,82075.0,41.72,41.77,41.71,41.75,82075.0
2023-04-05 15:10:00,41.75,41.76,41.67,41.73,63093.0,41.75,41.76,41.67,41.73,63093.0
2023-04-05 15:15:00,41.72,41.72,41.6,41.66,95997.0,41.72,41.72,41.6,41.66,95997.0
2023-04-05 15:20:00,41.67,41.67,41.6,41.62,31144.0,41.67,41.67,41.6,41.62,31144.0
2023-04-05 15:25:00,41.62,41.79,41.62,41.77,61927.0,41.62,41.79,41.62,41.77,61927.0
2023-04-05 15:30:00,41.78,41.87,41.77,41.86,43759.0,41.78,41.87,41.77,41.86,43759.0
2023-04-05 15:35:00,41.86,41.91,41.85,41.89,48474.0,41.86,41.91,41.85,41.89,48474.0
2023-04-05 15:40:00,41.89,41.98,41.85,41.97,159091.0,41.89,41.98,41.85,41.97,159091.0
2023-04-05 15:45:00,41.97,41.98,41.9,41.93,102412.0,41.97,41.98,41.9,41.93,102412.0
2023-04-05 15:50:00,41.94,42.05,41.92,42.04,226104.0,41.94,42.05,41.92,42.04,226104.0
2023-04-05 15:55:00,42.05,42.11,42.01,42.01,375254.0,42.05,42.11,42.01,42.01,375254.0
2023-04-06 09:30:00,42.29,42.44,41.85,41.96,200466.0,42.29,42.44,41.85,41.96,200466.0
2023-04-06 09:35:00,41.96,42.45,41.93,42.36,221367.0,41.96,42.45,41.93,42.36,221367.0
2023-04-06 09:40:00,42.33,42.4,42.09,42.17,185529.0,42.33,42.4,42.09,42.17,185529.0
2023-04-06 09:45:00,42.19,42.39,42.13,42.17,144680.0,42.19,42.39,42.13,42.17,144680.0
2023-04-06 09:50:00,42.17,42.37,42.12,42.19,62542.0,42.17,42.37,42.12,42.19,62542.0
2023-04-06 09:55:00,42.19,42.2,42.09,42.11,57723.0,42.19,42.2,42.09,42.11,57723.0
2023-04-06 10:00:00,42.12,42.3,42.12,42.27,39676.0,42.12,42.3,42.12,42.27,39676.0
2023-04-06 10:05:00,42.28,42.35,42.2,42.25,29190.0,42.28,42.35,42.2,42.25,29190.0
2023-04-06 10:10:00,42.24,42.45,42.23,42.37,93408.0,42.24,42.45,42.23,42.37,93408.0
2023-04-06 10:15:00,42.35,42.39,42.27,42.33,47040.0,42.35,42.39,42.27,42.33,47040.0
2023-04-06 10:20:00,42.33,42.33,42.16,42.16,24400.0,42.33,42.33,42.16,42.16,24400.0
2023-04-06 10:25:00,42.16,42.31,42.11,42.21,34561.0,42.16,42.31,42.11,42.21,34561.0
2023-04-06 10:30:00,42.21,42.33,42.17,42.29,24146.0,42.21,42.33,42.17,42.29,24146.0
2023-04-06 10:35:00,42.28,42.3,42.05,42.08,58530.0,42.28,42.3,42.05,42.08,58530.0
2023-04-06 10:40:00,42.07,42.08,41.98,42.05,41011.0,42.07,42.08,41.98,42.05,41011.0
2023-04-06 10:45:00,42.05,42.2,42.05,42.14,41880.0,42.05,42.2,42.05,42.14,41880.0
2023-04-06 10:50:00,42.14,42.24,42.07,42.2,75059.0,42.14,42.24,42.07,42.2,75059.0
2023-04-06 10:55:00,42.2,42.25,42.18,42.22,38317.0,42.2,42.25,42.18,42.22,38317.0
2023-04-06 11:00:00,42.23,42.36,42.22,42.31,54480.0,42.23,42.36,42.22,42.31,54480.0
2023-04-06 11:05:00,42.31,42.46,42.28,42.37,98328.0,42.31,42.46,42.28,42.37,98328.0
2023-04-06 11:10:00,42.35,42.54,42.34,42.5,72250.0,42.35,42.54,42.34,42.5,72250.0
2023-04-06 11:15:00,42.49,42.56,42.44,42.52,66990.0,42.49,42.56,42.44,42.52,66990.0
2023-04-06 11:20:00,42.52,42.53,42.46,42.5,76398.0,42.52,42.53,42.46,42.5,76398.0
2023-04-06 11:25:00,42.49,42.59,42.47,42.57,143815.0,42.49,42.59,42.47,42.57,143815.0
2023-04-06 11:30:00,42.57,42.58,42.45,42.48,31407.0,42.57,42.58,42.45,42.48,31407.0
2023-04-06 11:35:00,42.48,42.51,42.42,42.45,45285.0,42.48,42.51,42.42,42.45,45285.0
2023-04-06 11:40:00,42.45,42.53,42.39,42.52,38461.0,42.45,42.53,42.39,42.52,38461.0
2023-04-06 11:45:00,42.52,42.63,42.48,42.6,53047.0,42.52,42.63,42.48,42.6,53047.0
2023-04-06 11:50:00,42.6,42.61,42.55,42.61,17384.0,42.6,42.61,42.55,42.61,17384.0
2023-04-06 11:55:00,42.62,42.73,42.61,42.65,60745.0,42.62,42.73,42.61,42.65,60745.0
2023-04-06 12:00:00,42.65,42.68,42.63,42.64,30919.0,42.65,42.68,42.63,42.64,30919.0
2023-04-06 12:05:00,42.64,42.66,42.59,42.63,17142.0,42.64,42.66,42.59,42.63,17142.0
2023-04-06 12:10:00,42.64,42.66,42.59,42.66,31697.0,42.64,42.66,42.59,42.66,31697.0
2023-04-06 12:15:00,42.66,42.68,42.61,42.63,29503.0,42.66,42.68,42.61,42.63,29503.0
2023-04-06 12:20:00,42.62,42.67,42.59,42.66,27535.0,42.62,42.67,42.59,42.66,27535.0
2023-04-06 12:25:00,42.66,42.72,42.64,42.69,25181.0,42.66,42.72,42.64,42.69,25181.0
2023-04-06 12:30:00,42.69,42.77,42.69,42.75,39579.0,42.69,42.77,42.69,42.75,39579.0
2023-04-06 12:35:00,42.75,42.8,42.72,42.78,22921.0,42.75,42.8,42.72,42.78,22921.0
2023-04-06 12:40:00,42.78,42.83,42.75,42.76,58276.0,42.78,42.83,42.75,42.76,58276.0
2023-04-06 12:45:00,42.76,42.79,42.71,42.73,30716.0,42.76,42.79,42.71,42.73,30716.0
2023-04-06 12:50:00,42.73,42.77,42.7,42.73,22936.0,42.73,42.77,42.7,42.73,22936.0
2023-04-06 12:55:00,42.73,42.73,42.68,42.69,11180.0,42.73,42.73,42.68,42.69,11180.0
2023-04-06 13:00:00,42.69,42.7,42.62,42.63,26390.0,42.69,42.7,42.62,42.63,26390.0
2023-04-06 13:05:00,42.64,42.65,42.61,42.64,14647.0,42.64,42.65,42.61,42.64,14647.0
2023-04-06 13:10:00,42.63,42.65,42.6,42.63,36165.0,42.63,42.65,42.6,42.63,36165.0
2023-04-06 13:15:00,42.63,42.71,42.62,42.7,41342.0,42.63,42.71,42.62,42.7,41342.0
2023-04-06 13:20:00,42.7,42.72,42.64,42.65,41105.0,42.7,42.72,42.64,42.65,41105.0
2023-04-06 13:25:00,42.65,42.69,42.61,42.61,12411.0,42.65,42.69,42.61,42.61,12411.0
2023-04-06 13:30:00,42.62,42.66,42.51,42.53,152994.0,42.62,42.66,42.51,42.53,152994.0
2023-04-06 13:35:00,42.54,42.59,42.52,42.52,46416.0,42.54,42.59,42.52,42.52,46416.0
2023-04-06 13:40:00,42.53,42.55,42.51,42.54,32753.0,42.53,42.55,42.51,42.54,32753.0
2023-04-06 13:45:00,42.54,42.55,42.51,42.52,13585.0,42.54,42.55,42.51,42.52,13585.0
2023-04-06 13:50:00,42.52,42.55,42.51,42.53,13412.0,42.52,42.55,42.51,42.53,13412.0
2023-04-06 13:55:00,42.53,42.54,42.42,42.42,63549.0,42.53,42.54,42.42,42.42,63549.0
2023-04-06 14:00:00,42.42,42.45,42.39,42.41,33951.0,42.42,42.45,42.39,42.41,33951.0
2023-04-06 14:05:00,42.41,42.49,42.4,42.47,17080.0,42.41,42.49,42.4,42.47,17080.0
2023-04-06 14:10:00,42.47,42.5,42.44,42.45,18553.0,42.47,42.5,42.44,42.45,18553.0
2023-04-06 14:15:00,42.46,42.52,42.45,42.51,25006.0,42.46,42.52,42.45,42.51,25006.0
2023-04-06 14:20:00,42.51,42.51,42.48,42.49,22916.0,42.51,42.51,42.48,42.49,22916.0
2023-04-06 14:25:00,42.49,42.53,42.48,42.53,22388.0,42.49,42.53,42.48,42.53,22388.0
2023-04-06 14:30:00,42.52,42.53,42.46,42.49,16461.0,42.52,42.53,42.46,42.49,16461.0
2023-04-06 14:35:00,42.5,42.52,42.48,42.5,17724.0,42.5,42.52,42.48,42.5,17724.0
2023-04-06 14:40:00,42.51,42.55,42.5,42.53,21519.0,42.51,42.55,42.5,42.53,21519.0
2023-04-06 14:45:00,42.52,42.6,42.52,42.56,33391.0,42.52,42.6,42.52,42.56,33391.0
2023-04-06 14:50:00,42.57,42.63,42.56,42.59,50111.0,42.57,42.63,42.56,42.59,50111.0
2023-04-06 14:55:00,42.59,42.6,42.52,42.54,46131.0,42.59,42.6,42.52,42.54,46131.0
2023-04-06 15:00:00,42.55,42.58,42.52,42.54,32712.0,42.55,42.58,42.52,42.54,32712.0
2023-04-06 15:05:00,42.54,42.6,42.53,42.55,33343.0,42.54,42.6,42.53,42.55,33343.0
2023-04-06 15:10:00,42.55,42.57,42.52,42.56,44163.0,42.55,42.57,42.52,42.56,44163.0
2023-04-06 15:15:00,42.57,42.57,42.52,42.54,32223.0,42.57,42.57,42.52,42.54,32223.0
2023-04-06 15:20:00,42.54,42.59,42.52,42.57,38116.0,42.54,42.59,42.52,42.57,38116.0
2023-04-06 15:25:00,42.57,42.65,42.56,42.63,99146.0,42.57,42.65,42.56,42.63,99146.0
2023-04-06 15:30:00,42.64,42.69,42.62,42.63,88364.0,42.64,42.69,42.62,42.63,88364.0
2023-04-06 15:35:00,42.64,42.67,42.58,42.59,78891.0,42.64,42.67,42.58,42.59,78891.0
2023-04-06 15:40:00,42.59,42.66,42.58,42.66,66633.0,42.59,42.66,42.58,42.66,66633.0
2023-04-06 15:45:00,42.66,42.74,42.65,42.7,130387.0,42.66,42.74,42.65,42.7,130387.0
2023-04-06 15:50:00,42.71,42.71,42.54,42.64,238801.0,42.71,42.71,42.54,42.64,238801.0
2023-04-06 15:55:00,42.64,42.68,42.6,42.66,483304.0,42.64,42.68,42.6,42.66,483304.0
2023-04-10 09:30:00,42.58,42.63,42.28,42.51,205131.0,42.58,42.63,42.28,42.51,205131.0
2023-04-10 09:35:00,42.49,42.77,42.47,42.76,127272.0,42.49,42.77,42.47,42.76,127272.0
2023-04-10 09:40:00,42.73,42.94,42.68,42.84,99984.0,42.73,42.94,42.68,42.84,99984.0
2023-04-10 09:45:00,42.8,43.06,42.75,43.06,103418.0,42.8,43.06,42.75,43.06,103418.0
2023-04-10 09:50:00,43.06,43.12,42.91,43.0,86242.0,43.06,43.12,42.91,43.0,86242.0
2023-04-10 09:55:00,43.01,43.16,42.96,42.99,107468.0,43.01,43.16,42.96,42.99,107468.0
2023-04-10 10:00:00,42.98,43.16,42.91,43.08,72184.0,42.98,43.16,42.91,43.08,72184.0
2023-04-10 10:05:00,43.08,43.11,42.95,43.1,74693.0,43.08,43.11,42.95,43.1,74693.0
2023-04-10 10:10:00,43.1,43.11,43.01,43.02,38099.0,43.1,43.11,43.01,43.02,38099.0
2023-04-10 10:15:00,43.03,43.06,42.93,43.04,72517.0,43.03,43.06,42.93,43.04,72517.0
2023-04-10 10:20:00,43.04,43.07,43.0,43.04,49492.0,43.04,43.07,43.0,43.04,49492.0
2023-04-10 10:25:00,43.04,43.09,42.97,43.08,60874.0,43.04,43.09,42.97,43.08,60874.0
2023-04-10 10:30:00,43.08,43.19,43.06,43.13,59142.0,43.08,43.19,43.06,43.13,59142.0
2023-04-10 10:35:00,43.14,43.21,43.11,43.18,55827.0,43.14,43.21,43.11,43.18,55827.0
2023-04-10 10:40:00,43.18,43.2,43.11,43.16,41341.0,43.18,43.2,43.11,43.16,41341.0
2023-04-10 10:45:00,43.16,43.16,42.94,42.98,61099.0,43.16,43.16,42.94,42.98,61099.0
2023-04-10 10:50:00,42.97,43.05,42.92,43.01,81206.0,42.97,43.05,42.92,43.01,81206.0
2023-04-10 10:55:00,43.01,43.05,42.93,42.94,43371.0,43.01,43.05,42.93,42.94,43371.0
2023-04-10 11:00:00,42.94,43.03,42.9,42.98,84106.0,42.94,43.03,42.9,42.98,84106.0
2023-04-10 11:05:00,42.97,43.01,42.9,42.94,49689.0,42.97,43.01,42.9,42.94,49689.0
2023-04-10 11:10:00,42.94,43.08,42.94,43.07,56337.0,42.94,43.08,42.94,43.07,56337.0
2023-04-10 11:15:00,43.08,43.13,43.05,43.09,40221.0,43.08,43.13,43.05,43.09,40221.0
2023-04-10 11:20:00,43.09,43.1,43.02,43.04,26754.0,43.09,43.1,43.02,43.04,26754.0
2023-04-10 11:25:00,43.02,43.07,43.01,43.05,22612.0,43.02,43.07,43.01,43.05,22612.0
2023-04-10 11:30:00,43.05,43.07,42.98,43.02,32203.0,43.05,43.07,42.98,43.02,32203.0
2023-04-10 11:35:00,43.03,43.03,42.96,43.02,33488.0,43.03,43.03,42.96,43.02,33488.0
2023-04-10 11:40:00,43.02,43.02,42.86,42.87,69391.0,43.02,43.02,42.86,42.87,69391.0
2023-04-10 11:45:00,42.86,42.89,42.81,42.84,44061.0,42.86,42.89,42.81,42.84,44061.0
2023-04-10 11:50:00,42.83,42.83,42.76,42.8,34699.0,42.83,42.83,42.76,42.8,34699.0
2023-04-10 11:55:00,42.8,42.87,42.8,42.83,48919.0,42.8,42.87,42.8,42.83,48919.0
2023-04-10 12:00:00,42.83,42.87,42.79,42.84,42120.0,42.83,42.87,42.79,42.84,42120.0
2023-04-10 12:05:00,42.84,42.88,42.78,42.88,32083.0,42.84,42.88,42.78,42.88,32083.0
2023-04-10 12:10:00,42.87,42.88,42.74,42.76,27845.0,42.87,42.88,42.74,42.76,27845.0
2023-04-10 12:15:00,42.76,42.86,42.75,42.84,41796.0,42.76,42.86,42.75,42.84,41796.0
2023-04-10 12:20:00,42.85,42.88,42.82,42.85,21735.0,42.85,42.88,42.82,42.85,21735.0
2023-04-10 12:25:00,42.84,42.9,42.84,42.89,13413.0,42.84,42.9,42.84,42.89,13413.0
2023-04-10 12:30:00,42.89,42.95,42.87,42.94,38656.0,42.89,42.95,42.87,42.94,38656.0
2023-04-10 12:35:00,42.94,42.96,42.89,42.92,30429.0,42.94,42.96,42.89,42.92,30429.0
2023-04-10 12:40:00,42.93,42.96,42.9,42.9,24463.0,42.93,42.96,42.9,42.9,24463.0
2023-04-10 12:45:00,42.9,42.92,42.86,42.91,29603.0,42.9,42.92,42.86,42.91,29603.0
2023-04-10 12:50:00,42.91,42.94,42.86,42.88,24534.0,42.91,42.94,42.86,42.88,24534.0
2023-04-10 12:55:00,42.88,42.91,42.86,42.88,17926.0,42.88,42.91,42.86,42.88,17926.0
2023-04-10 13:00:00,42.88,42.9,42.81,42.83,34823.0,42.88,42.9,42.81,42.83,34823.0
2023-04-10 13:05:00,42.83,42.87,42.82,42.85,13325.0,42.83,42.87,42.82,42.85,13325.0
2023-04-10 13:10:00,42.86,42.89,42.82,42.84,21814.0,42.86,42.89,42.82,42.84,21814.0
2023-04-10 13:15:00,42.83,42.87,42.81,42.86,23548.0,42.83,42.87,42.81,42.86,23548.0
2023-04-10 13:20:00,42.87,42.87,42.83,42.85,27486.0,42.87,42.87,42.83,42.85,27486.0
2023-04-10 13:25:00,42.86,42.88,42.82,42.88,25685.0,42.86,42.88,42.82,42.88,25685.0
2023-04-10 13:30:00,42.88,42.9,42.85,42.87,37246.0,42.88,42.9,42.85,42.87,37246.0
2023-04-10 13:35:00,42.87,42.87,42.77,42.78,44320.0,42.87,42.87,42.77,42.78,44320.0
2023-04-10 13:40:00,42.79,42.83,42.78,42.83,25104.0,42.79,42.83,42.78,42.83,25104.0
2023-04-10 13:45:00,42.83,42.89,42.81,42.89,21153.0,42.83,42.89,42.81,42.89,21153.0
2023-04-10 13:50:00,42.89,42.94,42.86,42.87,59753.0,42.89,42.94,42.86,42.87,59753.0
2023-04-10 13:55:00,42.86,42.88,42.83,42.83,24722.0,42.86,42.88,42.83,42.83,24722.0
2023-04-10 14:00:00,42.83,42.84,42.77,42.82,45324.0,42.83,42.84,42.77,42.82,45324.0
2023-04-10 14:05:00,42.82,42.89,42.82,42.83,35310.0,42.82,42.89,42.82,42.83,35310.0
2023-04-10 14:10:00,42.83,42.88,42.82,42.86,25421.0,42.83,42.88,42.82,42.86,25421.0
2023-04-10 14:15:00,42.86,42.92,42.85,42.88,24659.0,42.86,42.92,42.85,42.88,24659.0
2023-04-10 14:20:00,42.88,42.93,42.88,42.9,36211.0,42.88,42.93,42.88,42.9,36211.0
2023-04-10 14:25:00,42.91,42.93,42.88,42.9,30717.0,42.91,42.93,42.88,42.9,30717.0
2023-04-10 14:30:00,42.89,42.93,42.88,42.91,32292.0,42.89,42.93,42.88,42.91,32292.0
2023-04-10 14:35:00,42.91,42.93,42.88,42.93,24760.0,42.91,42.93,42.88,42.93,24760.0
2023-04-10 14:40:00,42.93,42.94,42.91,42.93,23545.0,42.93,42.94,42.91,42.93,23545.0
2023-04-10 14:45:00,42.91,42.94,42.91,42.93,26380.0,42.91,42.94,42.91,42.93,26380.0
2023-04-10 14:50:00,42.93,43.0,42.92,42.98,54638.0,42.93,43.0,42.92,42.98,54638.0
2023-04-10 14:55:00,42.99,43.04,42.98,43.02,32743.0,42.99,43.04,42.98,43.02,32743.0
2023-04-10 15:00:00,43.01,43.07,43.01,43.07,29044.0,43.01,43.07,43.01,43.07,29044.0
2023-04-10 15:05:00,43.07,43.09,43.02,43.06,32676.0,43.07,43.09,43.02,43.06,32676.0
2023-04-10 15:10:00,43.07,43.09,43.02,43.03,30675.0,43.07,43.09,43.02,43.03,30675.0
2023-04-10 15:15:00,43.02,43.05,43.01,43.04,29828.0,43.02,43.05,43.01,43.04,29828.0
2023-04-10 15:20:00,43.04,43.05,43.0,43.0,30574.0,43.04,43.05,43.0,43.0,30574.0
2023-04-10 15:25:00,43.01,43.01,42.97,42.98,32582.0,43.01,43.01,42.97,42.98,32582.0
2023-04-10 15:30:00,42.98,43.02,42.95,43.01,87795.0,42.98,43.02,42.95,43.01,87795.0
2023-04-10 15:35:00,43.0,43.05,42.99,43.01,46221.0,43.0,43.05,42.99,43.01,46221.0
2023-04-10 15:40:00,43.01,43.05,42.99,43.04,66274.0,43.01,43.05,42.99,43.04,66274.0
2023-04-10 15:45:00,43.04,43.05,43.0,43.04,114226.0,43.04,43.05,43.0,43.04,114226.0
2023-04-10 15:50:00,43.04,43.07,43.02,43.05,160434.0,43.04,43.07,43.02,43.05,160434.0
2023-04-10 15:55:00,43.05,43.15,43.02,43.13,392818.0,43.05,43.15,43.02,43.13,392818.0
2023-04-11 09:30:00,43.36,43.48,42.96,43.04,193172.0,43.36,43.48,42.96,43.04,193172.0
2023-04-11 09:35:00,43.07,43.2,43.06,43.16,110187.0,43.07,43.2,43.06,43.16,110187.0
2023-04-11 09:40:00,43.16,43.23,42.97,43.14,95346.0,43.16,43.23,42.97,43.14,95346.0
2023-04-11 09:45:00,43.15,43.32,43.14,43.18,82524.0,43.15,43.32,43.14,43.18,82524.0
2023-04-11 09:50:00,43.19,43.29,43.16,43.26,57617.0,43.19,43.29,43.16,43.26,57617.0
2023-04-11 09:55:00,43.26,43.33,43.2,43.21,50807.0,43.26,43.33,43.2,43.21,50807.0
2023-04-11 10:00:00,43.21,43.33,43.2,43.31,56050.0,43.21,43.33,43.2,43.31,56050.0
2023-04-11 10:05:00,43.32,43.42,43.27,43.37,53212.0,43.32,43.42,43.27,43.37,53212.0
2023-04-11 10:10:00,43.37,43.44,43.27,43.36,50240.0,43.37,43.44,43.27,43.36,50240.0
2023-04-11 10:15:00,43.37,43.42,43.34,43.41,120174.0,43.37,43.42,43.34,43.41,120174.0
2023-04-11 10:20:00,43.42,43.55,43.41,43.55,69602.0,43.42,43.55,43.41,43.55,69602.0
2023-04-11 10:25:00,43.55,43.56,43.38,43.41,164144.0,43.55,43.56,43.38,43.41,164144.0
2023-04-11 10:30:00,43.41,43.59,43.4,43.57,323787.0,43.41,43.59,43.4,43.57,323787.0
2023-04-11 10:35:00,43.58,43.67,43.45,43.65,80584.0,43.58,43.67,43.45,43.65,80584.0
2023-04-11 10:40:00,43.65,43.72,43.62,43.65,59587.0,43.65,43.72,43.62,43.65,59587.0
2023-04-11 10:45:00,43.65,43.65,43.49,43.63,67118.0,43.65,43.65,43.49,43.63,67118.0
2023-04-11 10:50:00,43.62,43.71,43.62,43.68,88582.0,43.62,43.71,43.62,43.68,88582.0
2023-04-11 10:55:00,43.66,43.67,43.6,43.65,76094.0,43.66,43.67,43.6,43.65,76094.0
2023-04-11 11:00:00,43.66,43.79,43.66,43.79,43418.0,43.66,43.79,43.66,43.79,43418.0
2023-04-11 11:05:00,43.79,43.88,43.78,43.8,63651.0,43.79,43.88,43.78,43.8,63651.0
2023-04-11 11:10:00,43.8,43.94,43.8,43.94,45534.0,43.8,43.94,43.8,43.94,45534.0
2023-04-11 11:15:00,43.94,43.98,43.85,43.94,70695.0,43.94,43.98,43.85,43.94,70695.0
2023-04-11 11:20:00,43.94,44.05,43.86,43.89,130120.0,43.94,44.05,43.86,43.89,130120.0
2023-04-11 11:25:00,43.91,43.91,43.77,43.84,81688.0,43.91,43.91,43.77,43.84,81688.0
2023-04-11 11:30:00,43.84,43.92,43.79,43.91,73379.0,43.84,43.92,43.79,43.91,73379.0
2023-04-11 11:35:00,43.91,43.99,43.9,43.93,54865.0,43.91,43.99,43.9,43.93,54865.0
2023-04-11 11:40:00,43.94,43.99,43.92,43.98,54734.0,43.94,43.99,43.92,43.98,54734.0
2023-04-11 11:45:00,43.99,44.08,43.98,44.05,79522.0,43.99,44.08,43.98,44.05,79522.0
2023-04-11 11:50:00,44.05,44.08,44.01,44.06,42714.0,44.05,44.08,44.01,44.06,42714.0
2023-04-11 11:55:00,44.08,44.14,44.04,44.1,49235.0,44.08,44.14,44.04,44.1,49235.0
2023-04-11 12:00:00,44.1,44.24,44.1,44.16,92846.0,44.1,44.24,44.1,44.16,92846.0
2023-04-11 12:05:00,44.16,44.35,44.15,44.29,62981.0,44.16,44.35,44.15,44.29,62981.0
2023-04-11 12:10:00,44.3,44.39,44.29,44.39,52091.0,44.3,44.39,44.29,44.39,52091.0
2023-04-11 12:15:00,44.39,44.39,44.25,44.33,59651.0,44.39,44.39,44.25,44.33,59651.0
2023-04-11 12:20:00,44.34,44.37,44.24,44.27,52080.0,44.34,44.37,44.24,44.27,52080.0
2023-04-11 12:25:00,44.26,44.27,44.17,44.23,43988.0,44.26,44.27,44.17,44.23,43988.0
2023-04-11 12:30:00,44.24,44.4,44.23,44.34,224503.0,44.24,44.4,44.23,44.34,224503.0
2023-04-11 12:35:00,44.34,44.34,44.21,44.24,31615.0,44.34,44.34,44.21,44.24,31615.0
2023-04-11 12:40:00,44.24,44.32,44.22,44.23,52033.0,44.24,44.32,44.22,44.23,52033.0
2023-04-11 12:45:00,44.23,44.24,44.08,44.09,62214.0,44.23,44.24,44.08,44.09,62214.0
2023-04-11 12:50:00,44.09,44.14,44.06,44.06,18796.0,44.09,44.14,44.06,44.06,18796.0
2023-04-11 12:55:00,44.06,44.08,44.01,44.02,29104.0,44.06,44.08,44.01,44.02,29104.0
2023-04-11 13:00:00,44.03,44.11,44.0,44.11,29753.0,44.03,44.11,44.0,44.11,29753.0
2023-04-11 13:05:00,44.11,44.19,44.09,44.16,35524.0,44.11,44.19,44.09,44.16,35524.0
2023-04-11 13:10:00,44.14,44.17,44.1,44.11,19128.0,44.14,44.17,44.1,44.11,19128.0
2023-04-11 13:15:00,44.12,44.19,44.12,44.17,20175.0,44.12,44.19,44.12,44.17,20175.0
2023-04-11 13:20:00,44.18,44.19,44.09,44.09,34707.0,44.18,44.19,44.09,44.09,34707.0
2023-04-11 13:25:00,44.1,44.18,44.1,44.16,26043.0,44.1,44.18,44.1,44.16,26043.0
2023-04-11 13:30:00,44.16,44.25,44.13,44.23,63205.0,44.16,44.25,44.13,44.23,63205.0
2023-04-11 13:35:00,44.23,44.27,44.19,44.26,84200.0,44.23,44.27,44.19,44.26,84200.0
2023-04-11 13:40:00,44.27,44.27,44.21,44.22,39639.0,44.27,44.27,44.21,44.22,39639.0
2023-04-11 13:45:00,44.23,44.29,44.23,44.29,53252.0,44.23,44.29,44.23,44.29,53252.0
2023-04-11 13:50:00,44.28,44.29,44.18,44.21,79926.0,44.28,44.29,44.18,44.21,79926.0
2023-04-11 13:55:00,44.21,44.22,44.17,44.2,34852.0,44.21,44.22,44.17,44.2,34852.0
2023-04-11 14:00:00,44.21,44.22,44.1,44.13,54107.0,44.21,44.22,44.1,44.13,54107.0
2023-04-11 14:05:00,44.14,44.14,44.07,44.09,29162.0,44.14,44.14,44.07,44.09,29162.0
2023-04-11 14:10:00,44.09,44.18,44.09,44.13,33831.0,44.09,44.18,44.09,44.13,33831.0
2023-04-11 14:15:00,44.14,44.19,44.12,44.18,40872.0,44.14,44.19,44.12,44.18,40872.0
2023-04-11 14:20:00,44.18,44.23,44.18,44.22,42353.0,44.18,44.23,44.18,44.22,42353.0
2023-04-11 14:25:00,44.22,44.23,44.17,44.18,29521.0,44.22,44.23,44.17,44.18,29521.0
2023-04-11 14:30:00,44.18,44.27,44.18,44.26,46938.0,44.18,44.27,44.18,44.26,46938.0
2023-04-11 14:35:00,44.27,44.31,44.23,44.24,39230.0,44.27,44.31,44.23,44.24,39230.0
2023-04-11 14:40:00,44.25,44.28,44.23,44.25,34178.0,44.25,44.28,44.23,44.25,34178.0
2023-04-11 14:45:00,44.26,44.29,44.19,44.2,69991.0,44.26,44.29,44.19,44.2,69991.0
2023-04-11 14:50:00,44.2,44.23,44.18,44.2,42082.0,44.2,44.23,44.18,44.2,42082.0
2023-04-11 14:55:00,44.19,44.25,44.17,44.25,47332.0,44.19,44.25,44.17,44.25,47332.0
2023-04-11 15:00:00,44.25,44.27,44.19,44.23,52948.0,44.25,44.27,44.19,44.23,52948.0
2023-04-11 15:05:00,44.24,44.25,44.18,44.25,41736.0,44.24,44.25,44.18,44.25,41736.0
2023-04-11 15:10:00,44.26,44.31,44.23,44.3,88982.0,44.26,44.31,44.23,44.3,88982.0
2023-04-11 15:15:00,44.3,44.41,44.29,44.4,73451.0,44.3,44.41,44.29,44.4,73451.0
2023-04-11 15:20:00,44.39,44.43,44.35,44.38,75089.0,44.39,44.43,44.35,44.38,75089.0
2023-04-11 15:25:00,44.38,44.42,44.37,44.4,51672.0,44.38,44.42,44.37,44.4,51672.0
2023-04-11 15:30:00,44.4,44.4,44.32,44.36,51550.0,44.4,44.4,44.32,44.36,51550.0
2023-04-11 15:35:00,44.36,44.41,44.35,44.39,137143.0,44.36,44.41,44.35,44.39,137143.0
2023-04-11 15:40:00,44.39,44.44,44.35,44.39,184871.0,44.39,44.44,44.35,44.39,184871.0
2023-04-11 15:45:00,44.39,44.41,44.34,44.39,158611.0,44.39,44.41,44.34,44.39,158611.0
2023-04-11 15:50:00,44.38,44.39,44.3,44.34,388825.0,44.38,44.39,44.3,44.34,388825.0
2023-04-11 15:55:00,44.34,44.37,44.24,44.33,543824.0,44.34,44.37,44.24,44.33,543824.0
2023-04-12 09:30:00,43.98,43.99,43.07,43.46,481497.0,43.98,43.99,43.07,43.46,481497.0
2023-04-12 09:35:00,43.41,43.81,43.39,43.51,343870.0,43.41,43.81,43.39,43.51,343870.0
2023-04-12 09:40:00,43.51,43.67,43.35,43.38,187778.0,43.51,43.67,43.35,43.38,187778.0
2023-04-12 09:45:00,43.39,43.44,42.82,42.83,259942.0,43.39,43.44,42.82,42.83,259942.0
2023-04-12 09:50:00,42.83,42.84,42.22,42.23,399845.0,42.83,42.84,42.22,42.23,399845.0
2023-04-12 09:55:00,42.23,42.32,42.0,42.16,337986.0,42.23,42.32,42.0,42.16,337986.0
2023-04-12 10:00:00,42.15,42.31,41.86,41.88,360232.0,42.15,42.31,41.86,41.88,360232.0
2023-04-12 10:05:00,41.89,42.08,41.77,41.93,268154.0,41.89,42.08,41.77,41.93,268154.0
2023-04-12 10:10:00,41.92,42.08,41.79,41.88,259219.0,41.92,42.08,41.79,41.88,259219.0
2023-04-12 10:15:00,41.88,42.01,41.73,41.75,232164.0,41.88,42.01,41.73,41.75,232164.0
2023-04-12 10:20:00,41.74,41.76,41.58,41.67,238938.0,41.74,41.76,41.58,41.67,238938.0
2023-04-12 10:25:00,41.66,41.78,41.51,41.77,210099.0,41.66,41.78,41.51,41.77,210099.0
2023-04-12 10:30:00,41.76,41.83,41.32,41.38,371415.0,41.76,41.83,41.32,41.38,371415.0
2023-04-12 10:35:00,41.38,41.41,41.25,41.34,240313.0,41.38,41.41,41.25,41.34,240313.0
2023-04-12 10:40:00,41.35,41.35,41.16,41.26,204264.0,41.35,41.35,41.16,41.26,204264.0
2023-04-12 10:45:00,41.27,41.45,41.25,41.28,238114.0,41.27,41.45,41.25,41.28,238114.0
2023-04-12 10:50:00,41.29,41.46,41.26,41.38,255563.0,41.29,41.46,41.26,41.38,255563.0
2023-04-12 10:55:00,41.37,41.38,41.24,41.27,232302.0,41.37,41.38,41.24,41.27,232302.0
2023-04-12 11:00:00,41.27,41.42,41.2,41.23,149036.0,41.27,41.42,41.2,41.23,149036.0
2023-04-12 11:05:00,41.23,41.27,41.04,41.19,187748.0,41.23,41.27,41.04,41.19,187748.0
2023-04-12 11:10:00,41.18,41.24,41.11,41.21,93200.0,41.18,41.24,41.11,41.21,93200.0
2023-04-12 11:15:00,41.22,41.33,41.19,41.3,119048.0,41.22,41.33,41.19,41.3,119048.0
2023-04-12 11:20:00,41.3,41.33,41.18,41.25,87257.0,41.3,41.33,41.18,41.25,87257.0
2023-04-12 11:25:00,41.24,41.43,41.24,41.43,124433.0,41.24,41.43,41.24,41.43,124433.0
2023-04-12 11:30:00,41.44,41.5,41.35,41.37,243944.0,41.44,41.5,41.35,41.37,243944.0
2023-04-12 11:35:00,41.38,41.48,41.32,41.33,91302.0,41.38,41.48,41.32,41.33,91302.0
2023-04-12 11:40:00,41.33,41.48,41.29,41.44,89404.0,41.33,41.48,41.29,41.44,89404.0
2023-04-12 11:45:00,41.43,41.61,41.42,41.55,206147.0,41.43,41.61,41.42,41.55,206147.0
2023-04-12 11:50:00,41.55,41.6,41.5,41.55,100480.0,41.55,41.6,41.5,41.55,100480.0
2023-04-12 11:55:00,41.55,41.76,41.54,41.73,135126.0,41.55,41.76,41.54,41.73,135126.0
2023-04-12 12:00:00,41.75,41.87,41.74,41.82,181273.0,41.75,41.87,41.74,41.82,181273.0
2023-04-12 12:05:00,41.83,41.85,41.56,41.59,127050.0,41.83,41.85,41.56,41.59,127050.0
2023-04-12 12:10:00,41.58,41.83,41.57,41.75,145098.0,41.58,41.83,41.57,41.75,145098.0
2023-04-12 12:15:00,41.75,41.75,41.65,41.66,84572.0,41.75,41.75,41.65,41.66,84572.0
2023-04-12 12:20:00,41.66,41.79,41.62,41.75,94812.0,41.66,41.79,41.62,41.75,94812.0
2023-04-12 12:25:00,41.75,41.84,41.69,41.83,49524.0,41.75,41.84,41.69,41.83,49524.0
2023-04-12 12:30:00,41.83,41.89,41.78,41.88,75979.0,41.83,41.89,41.78,41.88,75979.0
2023-04-12 12:35:00,41.88,41.92,41.77,41.8,141910.0,41.88,41.92,41.77,41.8,141910.0
2023-04-12 12:40:00,41.8,41.8,41.71,41.73,89890.0,41.8,41.8,41.71,41.73,89890.0
2023-04-12 12:45:00,41.73,41.81,41.7,41.74,108197.0,41.73,41.81,41.7,41.74,108197.0
2023-04-12 12:50:00,41.74,41.84,41.74,41.83,67739.0,41.74,41.84,41.74,41.83,67739.0
2023-04-12 12:55:00,41.84,41.97,41.83,41.93,101393.0,41.84,41.97,41.83,41.93,101393.0
2023-04-12 13:00:00,41.93,41.96,41.82,41.83,84693.0,41.93,41.96,41.82,41.83,84693.0
2023-04-12 13:05:00,41.82,41.87,41.78,41.78,84648.0,41.82,41.87,41.78,41.78,84648.0
2023-04-12 13:10:00,41.78,41.96,41.77,41.96,118295.0,41.78,41.96,41.77,41.96,118295.0
2023-04-12 13:15:00,41.96,42.03,41.88,41.89,326012.0,41.96,42.03,41.88,41.89,326012.0
2023-04-12 13:20:00,41.88,41.95,41.87,41.94,62871.0,41.88,41.95,41.87,41.94,62871.0
2023-04-12 13:25:00,41.94,42.14,41.92,42.05,99973.0,41.94,42.14,41.92,42.05,99973.0
2023-04-12 13:30:00,42.05,42.1,41.98,41.98,68188.0,42.05,42.1,41.98,41.98,68188.0
2023-04-12 13:35:00,41.98,42.01,41.85,41.85,75754.0,41.98,42.01,41.85,41.85,75754.0
2023-04-12 13:40:00,41.86,41.9,41.85,41.89,65144.0,41.86,41.9,41.85,41.89,65144.0
2023-04-12 13:45:00,41.89,41.9,41.79,41.87,83820.0,41.89,41.9,41.79,41.87,83820.0
2023-04-12 13:50:00,41.87,42.0,41.85,41.98,82852.0,41.87,42.0,41.85,41.98,82852.0
2023-04-12 13:55:00,41.97,41.99,41.92,41.95,34027.0,41.97,41.99,41.92,41.95,34027.0
2023-04-12 14:00:00,41.95,41.99,41.85,41.91,70586.0,41.95,41.99,41.85,41.91,70586.0
2023-04-12 14:05:00,41.91,41.91,41.72,41.74,79835.0,41.91,41.91,41.72,41.74,79835.0
2023-04-12 14:10:00,41.74,41.85,41.69,41.85,93520.0,41.74,41.85,41.69,41.85,93520.0
2023-04-12 14:15:00,41.84,41.89,41.79,41.86,59655.0,41.84,41.89,41.79,41.86,59655.0
2023-04-12 14:20:00,41.85,41.86,41.78,41.81,39639.0,41.85,41.86,41.78,41.81,39639.0
2023-04-12 14:25:00,41.81,41.82,41.59,41.65,120364.0,41.81,41.82,41.59,41.65,120364.0
2023-04-12 14:30:00,41.64,41.65,41.52,41.55,102882.0,41.64,41.65,41.52,41.55,102882.0
2023-04-12 14:35:00,41.54,41.55,41.33,41.34,188280.0,41.54,41.55,41.33,41.34,188280.0
2023-04-12 14:40:00,41.33,41.42,41.29,41.4,64333.0,41.33,41.42,41.29,41.4,64333.0
2023-04-12 14:45:00,41.41,41.45,41.26,41.26,152214.0,41.41,41.45,41.26,41.26,152214.0
2023-04-12 14:50:00,41.26,41.39,41.26,41.38,79028.0,41.26,41.39,41.26,41.38,79028.0
2023-04-12 14:55:00,41.38,41.4,41.26,41.29,111091.0,41.38,41.4,41.26,41.29,111091.0
2023-04-12 15:00:00,41.29,41.34,41.19,41.2,106611.0,41.29,41.34,41.19,41.2,106611.0
2023-04-12 15:05:00,41.21,41.28,41.2,41.26,80839.0,41.21,41.28,41.2,41.26,80839.0
2023-04-12 15:10:00,41.27,41.27,41.18,41.19,68324.0,41.27,41.27,41.18,41.19,68324.0
2023-04-12 15:15:00,41.19,41.19,41.08,41.1,150347.0,41.19,41.19,41.08,41.1,150347.0
2023-04-12 15:20:00,41.11,41.17,41.09,41.11,103102.0,41.11,41.17,41.09,41.11,103102.0
2023-04-12 15:25:00,41.11,41.16,41.09,41.12,89699.0,41.11,41.16,41.09,41.12,89699.0
2023-04-12 15:30:00,41.12,41.22,41.11,41.13,163558.0,41.12,41.22,41.11,41.13,163558.0
2023-04-12 15:35:00,41.13,41.4,41.1,41.39,208294.0,41.13,41.4,41.1,41.39,208294.0
2023-04-12 15:40:00,41.39,41.4,41.3,41.34,136453.0,41.39,41.4,41.3,41.34,136453.0
2023-04-12 15:45:00,41.34,41.45,41.28,41.29,218223.0,41.34,41.45,41.28,41.29,218223.0
2023-04-12 15:50:00,41.29,41.4,41.25,41.4,330322.0,41.29,41.4,41.25,41.4,330322.0
2023-04-12 15:55:00,41.39,41.48,41.34,41.45,619143.0,41.39,41.48,41.34,41.45,619143.0
2023-04-13 09:30:00,42.25,42.25,41.76,42.18,473085.0,42.25,42.25,41.76,42.18,473085.0
2023-04-13 09:35:00,42.18,42.23,41.81,42.1,364549.0,42.18,42.23,41.81,42.1,364549.0
2023-04-13 09:40:00,42.09,42.2,41.81,42.05,332089.0,42.09,42.2,41.81,42.05,332089.0
2023-04-13 09:45:00,42.05,42.09,41.68,41.91,320835.0,42.05,42.09,41.68,41.91,320835.0
2023-04-13 09:50:00,41.98,42.05,41.49,41.74,256371.0,41.98,42.05,41.49,41.74,256371.0
2023-04-13 09:55:00,41.75,41.92,41.44,41.52,191467.0,41.75,41.92,41.44,41.52,191467.0
2023-04-13 10:00:00,41.52,41.53,41.22,41.31,187088.0,41.52,41.53,41.22,41.31,187088.0
2023-04-13 10:05:00,41.31,41.4,41.19,41.31,145605.0,41.31,41.4,41.19,41.31,145605.0
2023-04-13 10:10:00,41.29,41.29,41.05,41.07,297420.0,41.29,41.29,41.05,41.07,297420.0
2023-04-13 10:15:00,41.06,41.44,41.06,41.39,214089.0,41.06,41.44,41.06,41.39,214089.0
2023-04-13 10:20:00,41.4,41.43,41.12,41.19,156654.0,41.4,41.43,41.12,41.19,156654.0
2023-04-13 10:25:00,41.2,41.51,41.18,41.51,205041.0,41.2,41.51,41.18,41.51,205041.0
2023-04-13 10:30:00,41.51,41.62,41.41,41.61,128373.0,41.51,41.62,41.41,41.61,128373.0
2023-04-13 10:35:00,41.62,41.86,41.58,41.76,248524.0,41.62,41.86,41.58,41.76,248524.0
2023-04-13 10:40:00,41.81,42.13,41.74,42.05,224645.0,41.81,42.13,41.74,42.05,224645.0
2023-04-13 10:45:00,42.05,42.1,41.82,41.87,170442.0,42.05,42.1,41.82,41.87,170442.0
2023-04-13 10:50:00,41.88,42.1,41.87,42.02,113306.0,41.88,42.1,41.87,42.02,113306.0
2023-04-13 10:55:00,42.01,42.01,41.71,41.8,206191.0,42.01,42.01,41.71,41.8,206191.0
2023-04-13 11:00:00,41.8,41.83,41.64,41.73,101816.0,41.8,41.83,41.64,41.73,101816.0
2023-04-13 11:05:00,41.74,41.9,41.65,41.66,105334.0,41.74,41.9,41.65,41.66,105334.0
2023-04-13 11:10:00,41.66,41.82,41.64,41.81,83096.0,41.66,41.82,41.64,41.81,83096.0
2023-04-13 11:15:00,41.8,41.87,41.75,41.76,81752.0,41.8,41.87,41.75,41.76,81752.0
2023-04-13 11:20:00,41.77,41.84,41.58,41.64,77851.0,41.77,41.84,41.58,41.64,77851.0
2023-04-13 11:25:00,41.65,41.81,41.6,41.8,55822.0,41.65,41.81,41.6,41.8,55822.0
2023-04-13 11:30:00,41.79,41.97,41.76,41.83,102966.0,41.79,41.97,41.76,41.83,102966.0
2023-04-13 11:35:00,41.85,41.9,41.79,41.83,37746.0,41.85,41.9,41.79,41.83,37746.0
2023-04-13 11:40:00,41.83,41.91,41.79,41.83,69325.0,41.83,41.91,41.79,41.83,69325.0
2023-04-13 11:45:00,41.84,41.9,41.74,41.75,43897.0,41.84,41.9,41.74,41.75,43897.0
2023-04-13 11:50:00,41.74,41.77,41.63,41.64,56161.0,41.74,41.77,41.63,41.64,56161.0
2023-04-13 11:55:00,41.64,41.75,41.63,41.73,27015.0,41.64,41.75,41.63,41.73,27015.0
2023-04-13 12:00:00,41.74,41.87,41.74,41.86,54214.0,41.74,41.87,41.74,41.86,54214.0
2023-04-13 12:05:00,41.86,41.97,41.8,41.8,46575.0,41.86,41.97,41.8,41.8,46575.0
2023-04-13 12:10:00,41.81,41.84,41.77,41.79,44653.0,41.81,41.84,41.77,41.79,44653.0
2023-04-13 12:15:00,41.78,41.88,41.74,41.87,40053.0,41.78,41.88,41.74,41.87,40053.0
2023-04-13 12:20:00,41.88,41.9,41.78,41.79,43434.0,41.88,41.9,41.78,41.79,43434.0
2023-04-13 12:25:00,41.79,41.85,41.74,41.83,33941.0,41.79,41.85,41.74,41.83,33941.0
2023-04-13 12:30:00,41.83,41.88,41.78,41.88,34409.0,41.83,41.88,41.78,41.88,34409.0
2023-04-13 12:35:00,41.88,41.91,41.86,41.88,58148.0,41.88,41.91,41.86,41.88,58148.0
2023-04-13 12:40:00,41.89,41.92,41.77,41.81,73829.0,41.89,41.92,41.77,41.81,73829.0
2023-04-13 12:45:00,41.81,41.91,41.8,41.87,86841.0,41.81,41.91,41.8,41.87,86841.0
2023-04-13 12:50:00,41.86,41.92,41.83,41.84,34527.0,41.86,41.92,41.83,41.84,34527.0
2023-04-13 12:55:00,41.84,41.94,41.84,41.9,92953.0,41.84,41.94,41.84,41.9,92953.0
2023-04-13 13:00:00,41.89,41.93,41.86,41.88,42894.0,41.89,41.93,41.86,41.88,42894.0
2023-04-13 13:05:00,41.87,41.98,41.87,41.93,61006.0,41.87,41.98,41.87,41.93,61006.0
2023-04-13 13:10:00,41.94,42.14,41.93,42.13,152674.0,41.94,42.14,41.93,42.13,152674.0
2023-04-13 13:15:00,42.13,42.17,42.02,42.05,79579.0,42.13,42.17,42.02,42.05,79579.0
2023-04-13 13:20:00,42.05,42.11,42.01,42.09,83803.0,42.05,42.11,42.01,42.09,83803.0
2023-04-13 13:25:00,42.09,42.15,42.02,42.04,151513.0,42.09,42.15,42.02,42.04,151513.0
2023-04-13 13:30:00,42.05,42.05,41.99,42.04,58214.0,42.05,42.05,41.99,42.04,58214.0
2023-04-13 13:35:00,42.04,42.12,41.99,42.12,40787.0,42.04,42.12,41.99,42.12,40787.0
2023-04-13 13:40:00,42.11,42.15,42.09,42.1,48214.0,42.11,42.15,42.09,42.1,48214.0
2023-04-13 13:45:00,42.09,42.13,42.05,42.09,39281.0,42.09,42.13,42.05,42.09,39281.0
2023-04-13 13:50:00,42.1,42.14,42.09,42.1,30851.0,42.1,42.14,42.09,42.1,30851.0
2023-04-13 13:55:00,42.11,42.11,42.02,42.06,51397.0,42.11,42.11,42.02,42.06,51397.0
2023-04-13 14:00:00,42.07,42.13,42.06,42.08,32491.0,42.07,42.13,42.06,42.08,32491.0
2023-04-13 14:05:00,42.09,42.12,42.03,42.03,49063.0,42.09,42.12,42.03,42.03,49063.0
2023-04-13 14:10:00,42.03,42.06,42.0,42.02,49999.0,42.03,42.06,42.0,42.02,49999.0
2023-04-13 14:15:00,42.02,42.14,42.02,42.11,53122.0,42.02,42.14,42.02,42.11,53122.0
2023-04-13 14:20:00,42.1,42.11,42.01,42.05,44381.0,42.1,42.11,42.01,42.05,44381.0
2023-04-13 14:25:00,42.05,42.08,42.02,42.05,38074.0,42.05,42.08,42.02,42.05,38074.0
2023-04-13 14:30:00,42.05,42.06,41.91,41.96,94124.0,42.05,42.06,41.91,41.96,94124.0
2023-04-13 14:35:00,41.95,41.98,41.89,41.91,40894.0,41.95,41.98,41.89,41.91,40894.0
2023-04-13 14:40:00,41.91,41.97,41.89,41.97,64990.0,41.91,41.97,41.89,41.97,64990.0
2023-04-13 14:45:00,41.98,42.03,41.97,42.01,77305.0,41.98,42.03,41.97,42.01,77305.0
2023-04-13 14:50:00,42.01,42.03,41.99,42.01,45776.0,42.01,42.03,41.99,42.01,45776.0
2023-04-13 14:55:00,42.01,42.03,41.95,42.01,69710.0,42.01,42.03,41.95,42.01,69710.0
2023-04-13 15:00:00,42.01,42.02,41.89,41.9,68473.0,42.01,42.02,41.89,41.9,68473.0
2023-04-13 15:05:00,41.89,41.9,41.81,41.86,67414.0,41.89,41.9,41.81,41.86,67414.0
2023-04-13 15:10:00,41.86,41.92,41.85,41.91,115921.0,41.86,41.92,41.85,41.91,115921.0
2023-04-13 15:15:00,41.91,41.95,41.86,41.95,63610.0,41.91,41.95,41.86,41.95,63610.0
2023-04-13 15:20:00,41.95,42.05,41.93,42.02,137483.0,41.95,42.05,41.93,42.02,137483.0
2023-04-13 15:25:00,42.02,42.04,41.97,42.01,97036.0,42.02,42.04,41.97,42.01,97036.0
2023-04-13 15:30:00,42.01,42.08,42.0,42.07,100854.0,42.01,42.08,42.0,42.07,100854.0
2023-04-13 15:35:00,42.07,42.09,42.02,42.05,83085.0,42.07,42.09,42.02,42.05,83085.0
2023-04-13 15:40:00,42.06,42.06,41.94,41.98,74026.0,42.06,42.06,41.94,41.98,74026.0
2023-04-13 15:45:00,41.97,41.99,41.86,41.89,147638.0,41.97,41.99,41.86,41.89,147638.0
2023-04-13 15:50:00,41.89,41.98,41.86,41.98,238165.0,41.89,41.98,41.86,41.98,238165.0
2023-04-13 15:55:00,41.98,41.99,41.89,41.98,503314.0,41.98,41.99,41.89,41.98,503314.0
2023-04-14 09:30:00,42.18,42.39,42.04,42.07,217247.0,42.18,42.39,42.04,42.07,217247.0
2023-04-14 09:35:00,42.08,42.22,42.05,42.1,69663.0,42.08,42.22,42.05,42.1,69663.0
2023-04-14 09:40:00,42.1,42.11,41.67,41.94,155002.0,42.1,42.11,41.67,41.94,155002.0
2023-04-14 09:45:00,41.97,42.1,41.92,41.99,103282.0,41.97,42.1,41.92,41.99,103282.0
2023-04-14 09:50:00,42.0,42.19,41.99,42.03,137088.0,42.0,42.19,41.99,42.03,137088.0
2023-04-14 09:55:00,42.04,42.21,42.03,42.15,70034.0,42.04,42.21,42.03,42.15,70034.0
2023-04-14 10:00:00,42.15,42.17,42.01,42.06,87377.0,42.15,42.17,42.01,42.06,87377.0
2023-04-14 10:05:00,42.07,42.08,41.8,41.93,130924.0,42.07,42.08,41.8,41.93,130924.0
2023-04-14 10:10:00,41.94,42.06,41.87,41.93,104298.0,41.94,42.06,41.87,41.93,104298.0
2023-04-14 10:15:00,41.93,41.96,41.78,41.84,67306.0,41.93,41.96,41.78,41.84,67306.0
2023-04-14 10:20:00,41.83,41.95,41.79,41.85,64700.0,41.83,41.95,41.79,41.85,64700.0
2023-04-14 10:25:00,41.85,41.97,41.85,41.89,70392.0,41.85,41.97,41.85,41.89,70392.0
2023-04-14 10:30:00,41.9,41.96,41.85,41.96,60111.0,41.9,41.96,41.85,41.96,60111.0
2023-04-14 10:35:00,41.96,42.14,41.86,42.13,67482.0,41.96,42.14,41.86,42.13,67482.0
2023-04-14 10:40:00,42.13,42.13,41.93,42.03,52205.0,42.13,42.13,41.93,42.03,52205.0
2023-04-14 10:45:00,42.05,42.15,41.97,42.06,66178.0,42.05,42.15,41.97,42.06,66178.0
2023-04-14 10:50:00,42.03,42.06,41.9,41.97,36530.0,42.03,42.06,41.9,41.97,36530.0
2023-04-14 10:55:00,41.97,42.01,41.92,41.93,45743.0,41.97,42.01,41.92,41.93,45743.0
2023-04-14 11:00:00,41.93,41.97,41.86,41.91,49022.0,41.93,41.97,41.86,41.91,49022.0
2023-04-14 11:05:00,41.91,41.94,41.85,41.94,55394.0,41.91,41.94,41.85,41.94,55394.0
2023-04-14 11:10:00,41.94,41.97,41.85,41.86,42714.0,41.94,41.97,41.85,41.86,42714.0
2023-04-14 11:15:00,41.87,41.87,41.77,41.82,67438.0,41.87,41.87,41.77,41.82,67438.0
2023-04-14 11:20:00,41.83,41.87,41.8,41.84,69792.0,41.83,41.87,41.8,41.84,69792.0
2023-04-14 11:25:00,41.84,41.84,41.77,41.81,38316.0,41.84,41.84,41.77,41.81,38316.0
2023-04-14 11:30:00,41.81,41.82,41.72,41.79,34302.0,41.81,41.82,41.72,41.79,34302.0
2023-04-14 11:35:00,41.8,41.81,41.62,41.63,68141.0,41.8,41.81,41.62,41.63,68141.0
2023-04-14 11:40:00,41.61,41.68,41.59,41.62,42859.0,41.61,41.68,41.59,41.62,42859.0
2023-04-14 11:45:00,41.61,41.68,41.58,41.61,37370.0,41.61,41.68,41.58,41.61,37370.0
2023-04-14 11:50:00,41.61,41.62,41.56,41.61,19057.0,41.61,41.62,41.56,41.61,19057.0
2023-04-14 11:55:00,41.61,41.72,41.54,41.72,34225.0,41.61,41.72,41.54,41.72,34225.0
2023-04-14 12:00:00,41.73,41.73,41.57,41.6,39018.0,41.73,41.73,41.57,41.6,39018.0
2023-04-14 12:05:00,41.59,41.62,41.54,41.61,59145.0,41.59,41.62,41.54,41.61,59145.0
2023-04-14 12:10:00,41.61,41.64,41.59,41.61,15528.0,41.61,41.64,41.59,41.61,15528.0
2023-04-14 12:15:00,41.61,41.63,41.57,41.6,53753.0,41.61,41.63,41.57,41.6,53753.0
2023-04-14 12:20:00,41.6,41.61,41.54,41.55,36386.0,41.6,41.61,41.54,41.55,36386.0
2023-04-14 12:25:00,41.55,41.61,41.55,41.6,20724.0,41.55,41.61,41.55,41.6,20724.0
2023-04-14 12:30:00,41.6,41.68,41.59,41.66,20690.0,41.6,41.68,41.59,41.66,20690.0
2023-04-14 12:35:00,41.67,41.69,41.62,41.69,39961.0,41.67,41.69,41.62,41.69,39961.0
2023-04-14 12:40:00,41.69,41.69,41.61,41.61,20467.0,41.69,41.69,41.61,41.61,20467.0
2023-04-14 12:45:00,41.62,41.63,41.55,41.58,41381.0,41.62,41.63,41.55,41.58,41381.0
2023-04-14 12:50:00,41.57,41.62,41.56,41.61,20262.0,41.57,41.62,41.56,41.61,20262.0
2023-04-14 12:55:00,41.6,41.65,41.58,41.63,28886.0,41.6,41.65,41.58,41.63,28886.0
2023-04-14 13:00:00,41.63,41.72,41.61,41.7,50555.0,41.63,41.72,41.61,41.7,50555.0
2023-04-14 13:05:00,41.69,41.72,41.67,41.7,28200.0,41.69,41.72,41.67,41.7,28200.0
2023-04-14 13:10:00,41.71,41.74,41.7,41.72,25558.0,41.71,41.74,41.7,41.72,25558.0
2023-04-14 13:15:00,41.71,41.74,41.67,41.69,25010.0,41.71,41.74,41.67,41.69,25010.0
2023-04-14 13:20:00,41.68,41.68,41.57,41.59,30940.0,41.68,41.68,41.57,41.59,30940.0
2023-04-14 13:25:00,41.59,41.61,41.45,41.45,83669.0,41.59,41.61,41.45,41.45,83669.0
2023-04-14 13:30:00,41.45,41.46,41.38,41.41,52863.0,41.45,41.46,41.38,41.41,52863.0
2023-04-14 13:35:00,41.41,41.41,41.33,41.37,61099.0,41.41,41.41,41.33,41.37,61099.0
2023-04-14 13:40:00,41.38,41.43,41.36,41.39,23693.0,41.38,41.43,41.36,41.39,23693.0
2023-04-14 13:45:00,41.38,41.43,41.36,41.41,47474.0,41.38,41.43,41.36,41.41,47474.0
2023-04-14 13:50:00,41.41,41.47,41.41,41.44,27930.0,41.41,41.47,41.41,41.44,27930.0
2023-04-14 13:55:00,41.44,41.48,41.44,41.47,19854.0,41.44,41.48,41.44,41.47,19854.0
2023-04-14 14:00:00,41.47,41.49,41.4,41.41,27715.0,41.47,41.49,41.4,41.41,27715.0
2023-04-14 14:05:00,41.41,41.5,41.4,41.48,32307.0,41.41,41.5,41.4,41.48,32307.0
2023-04-14 14:10:00,41.49,41.51,41.45,41.46,37927.0,41.49,41.51,41.45,41.46,37927.0
2023-04-14 14:15:00,41.46,41.53,41.46,41.53,35169.0,41.46,41.53,41.46,41.53,35169.0
2023-04-14 14:20:00,41.52,41.57,41.49,41.54,30065.0,41.52,41.57,41.49,41.54,30065.0
2023-04-14 14:25:00,41.54,41.61,41.53,41.61,30986.0,41.54,41.61,41.53,41.61,30986.0
2023-04-14 14:30:00,41.61,41.63,41.57,41.59,46037.0,41.61,41.63,41.57,41.59,46037.0
2023-04-14 14:35:00,41.59,41.6,41.53,41.55,32322.0,41.59,41.6,41.53,41.55,32322.0
2023-04-14 14:40:00,41.55,41.58,41.51,41.57,39930.0,41.55,41.58,41.51,41.57,39930.0
2023-04-14 14:45:00,41.57,41.6,41.53,41.59,30196.0,41.57,41.6,41.53,41.59,30196.0
2023-04-14 14:50:00,41.59,41.6,41.5,41.52,39185.0,41.59,41.6,41.5,41.52,39185.0
2023-04-14 14:55:00,41.51,41.54,41.49,41.54,43799.0,41.51,41.54,41.49,41.54,43799.0
2023-04-14 15:00:00,41.54,41.56,41.5,41.52,24480.0,41.54,41.56,41.5,41.52,24480.0
2023-04-14 15:05:00,41.53,41.55,41.49,41.53,27035.0,41.53,41.55,41.49,41.53,27035.0
2023-04-14 15:10:00,41.54,41.54,41.5,41.51,35261.0,41.54,41.54,41.5,41.51,35261.0
2023-04-14 15:15:00,41.51,41.51,41.4,41.48,60295.0,41.51,41.51,41.4,41.48,60295.0
2023-04-14 15:20:00,41.48,41.54,41.43,41.52,38657.0,41.48,41.54,41.43,41.52,38657.0
2023-04-14 15:25:00,41.54,41.61,41.53,41.59,66394.0,41.54,41.61,41.53,41.59,66394.0
2023-04-14 15:30:00,41.59,41.65,41.55,41.59,40568.0,41.59,41.65,41.55,41.59,40568.0
2023-04-14 15:35:00,41.59,41.65,41.57,41.65,36756.0,41.59,41.65,41.57,41.65,36756.0
2023-04-14 15:40:00,41.65,41.71,41.62,41.69,79810.0,41.65,41.71,41.62,41.69,79810.0
2023-04-14 15:45:00,41.69,41.75,41.67,41.72,118630.0,41.69,41.75,41.67,41.72,118630.0
2023-04-14 15:50:00,41.71,41.77,41.67,41.71,146152.0,41.71,41.77,41.67,41.71,146152.0
2023-04-14 15:55:00,41.71,41.73,41.62,41.67,347938.0,41.71,41.73,41.62,41.67,347938.0
2023-04-17 09:30:00,41.9,41.9,41.68,41.79,148666.0,41.9,41.9,41.68,41.79,148666.0
2023-04-17 09:35:00,41.8,41.8,41.58,41.77,117987.0,41.8,41.8,41.58,41.77,117987.0
2023-04-17 09:40:00,41.77,41.95,41.72,41.93,172952.0,41.77,41.95,41.72,41.93,172952.0
2023-04-17 09:45:00,41.94,42.05,41.92,42.03,133133.0,41.94,42.05,41.92,42.03,133133.0
2023-04-17 09:50:00,42.04,42.2,42.01,42.02,123415.0,42.04,42.2,42.01,42.02,123415.0
2023-04-17 09:55:00,42.0,42.14,41.98,42.09,68398.0,42.0,42.14,41.98,42.09,68398.0
2023-04-17 10:00:00,42.07,42.18,42.01,42.07,89821.0,42.07,42.18,42.01,42.07,89821.0
2023-04-17 10:05:00,42.08,42.2,42.07,42.09,48062.0,42.08,42.2,42.07,42.09,48062.0
2023-04-17 10:10:00,42.09,42.22,42.07,42.21,80628.0,42.09,42.22,42.07,42.21,80628.0
2023-04-17 10:15:00,42.21,42.26,42.05,42.1,50422.0,42.21,42.26,42.05,42.1,50422.0
2023-04-17 10:20:00,42.12,42.19,42.05,42.08,40299.0,42.12,42.19,42.05,42.08,40299.0
2023-04-17 10:25:00,42.09,42.16,42.04,42.05,33833.0,42.09,42.16,42.04,42.05,33833.0
2023-04-17 10:30:00,42.04,42.17,42.04,42.13,42122.0,42.04,42.17,42.04,42.13,42122.0
2023-04-17 10:35:00,42.13,42.21,41.98,41.98,61464.0,42.13,42.21,41.98,41.98,61464.0
2023-04-17 10:40:00,41.98,42.02,41.9,41.98,28540.0,41.98,42.02,41.9,41.98,28540.0
2023-04-17 10:45:00,41.98,42.12,41.95,42.11,47117.0,41.98,42.12,41.95,42.11,47117.0
2023-04-17 10:50:00,42.11,42.24,42.1,42.23,102311.0,42.11,42.24,42.1,42.23,102311.0
2023-04-17 10:55:00,42.23,42.28,42.17,42.17,76153.0,42.23,42.28,42.17,42.17,76153.0
2023-04-17 11:00:00,42.19,42.22,42.09,42.15,41154.0,42.19,42.22,42.09,42.15,41154.0
2023-04-17 11:05:00,42.16,42.18,42.11,42.13,24851.0,42.16,42.18,42.11,42.13,24851.0
2023-04-17 11:10:00,42.13,42.18,42.11,42.17,72015.0,42.13,42.18,42.11,42.17,72015.0
2023-04-17 11:15:00,42.18,42.23,42.15,42.21,60191.0,42.18,42.23,42.15,42.21,60191.0
2023-04-17 11:20:00,42.2,42.21,42.07,42.09,49724.0,42.2,42.21,42.07,42.09,49724.0
2023-04-17 11:25:00,42.1,42.14,42.03,42.07,41814.0,42.1,42.14,42.03,42.07,41814.0
2023-04-17 11:30:00,42.07,42.08,41.99,42.01,87225.0,42.07,42.08,41.99,42.01,87225.0
2023-04-17 11:35:00,42.01,42.01,41.85,41.91,58603.0,42.01,42.01,41.85,41.91,58603.0
2023-04-17 11:40:00,41.91,42.0,41.91,41.99,66624.0,41.91,42.0,41.91,41.99,66624.0
2023-04-17 11:45:00,41.98,42.07,41.97,42.05,37243.0,41.98,42.07,41.97,42.05,37243.0
2023-04-17 11:50:00,42.05,42.09,42.03,42.04,35602.0,42.05,42.09,42.03,42.04,35602.0
2023-04-17 11:55:00,42.04,42.07,41.96,41.97,28411.0,42.04,42.07,41.96,41.97,28411.0
2023-04-17 12:00:00,41.97,42.06,41.96,42.05,27053.0,41.97,42.06,41.96,42.05,27053.0
2023-04-17 12:05:00,42.05,42.08,41.98,42.06,57578.0,42.05,42.08,41.98,42.06,57578.0
2023-04-17 12:10:00,42.06,42.19,42.06,42.18,43948.0,42.06,42.19,42.06,42.18,43948.0
2023-04-17 12:15:00,42.19,42.2,42.13,42.2,24169.0,42.19,42.2,42.13,42.2,24169.0
2023-04-17 12:20:00,42.2,42.24,42.16,42.23,56807.0,42.2,42.24,42.16,42.23,56807.0
2023-04-17 12:25:00,42.23,42.24,42.16,42.18,26035.0,42.23,42.24,42.16,42.18,26035.0
2023-04-17 12:30:00,42.18,42.2,42.14,42.16,16264.0,42.18,42.2,42.14,42.16,16264.0
2023-04-17 12:35:00,42.15,42.21,42.14,42.2,20376.0,42.15,42.21,42.14,42.2,20376.0
2023-04-17 12:40:00,42.19,42.2,42.12,42.13,23947.0,42.19,42.2,42.12,42.13,23947.0
2023-04-17 12:45:00,42.12,42.17,42.11,42.16,21001.0,42.12,42.17,42.11,42.16,21001.0
2023-04-17 12:50:00,42.16,42.26,42.14,42.18,67338.0,42.16,42.26,42.14,42.18,67338.0
2023-04-17 12:55:00,42.18,42.18,42.11,42.13,18071.0,42.18,42.18,42.11,42.13,18071.0
2023-04-17 13:00:00,42.13,42.14,42.09,42.09,26991.0,42.13,42.14,42.09,42.09,26991.0
2023-04-17 13:05:00,42.09,42.1,42.06,42.08,15741.0,42.09,42.1,42.06,42.08,15741.0
2023-04-17 13:10:00,42.07,42.1,42.05,42.09,12412.0,42.07,42.1,42.05,42.09,12412.0
2023-04-17 13:15:00,42.09,42.15,42.09,42.14,20055.0,42.09,42.15,42.09,42.14,20055.0
2023-04-17 13:20:00,42.14,42.17,42.14,42.15,21565.0,42.14,42.17,42.14,42.15,21565.0
2023-04-17 13:25:00,42.14,42.17,42.14,42.15,11508.0,42.14,42.17,42.14,42.15,11508.0
2023-04-17 13:30:00,42.15,42.17,42.14,42.16,15435.0,42.15,42.17,42.14,42.16,15435.0
2023-04-17 13:35:00,42.16,42.19,42.16,42.18,13706.0,42.16,42.19,42.16,42.18,13706.0
2023-04-17 13:40:00,42.18,42.19,42.1,42.11,66185.0,42.18,42.19,42.1,42.11,66185.0
2023-04-17 13:45:00,42.11,42.11,42.06,42.07,26481.0,42.11,42.11,42.06,42.07,26481.0
2023-04-17 13:50:00,42.06,42.06,42.0,42.0,31548.0,42.06,42.06,42.0,42.0,31548.0
2023-04-17 13:55:00,42.0,42.0,41.91,41.95,53501.0,42.0,42.0,41.91,41.95,53501.0
2023-04-17 14:00:00,41.95,41.97,41.92,41.96,44490.0,41.95,41.97,41.92,41.96,44490.0
2023-04-17 14:05:00,41.96,42.07,41.95,42.06,40596.0,41.96,42.07,41.95,42.06,40596.0
2023-04-17 14:10:00,42.05,42.06,42.03,42.03,24371.0,42.05,42.06,42.03,42.03,24371.0
2023-04-17 14:15:00,42.03,42.05,42.0,42.04,18567.0,42.03,42.05,42.0,42.04,18567.0
2023-04-17 14:20:00,42.04,42.07,42.03,42.07,25224.0,42.04,42.07,42.03,42.07,25224.0
2023-04-17 14:25:00,42.07,42.08,42.03,42.07,18531.0,42.07,42.08,42.03,42.07,18531.0
2023-04-17 14:30:00,42.08,42.1,42.05,42.1,16954.0,42.08,42.1,42.05,42.1,16954.0
2023-04-17 14:35:00,42.09,42.13,42.08,42.11,22342.0,42.09,42.13,42.08,42.11,22342.0
2023-04-17 14:40:00,42.11,42.17,42.11,42.14,32369.0,42.11,42.17,42.11,42.14,32369.0
2023-04-17 14:45:00,42.14,42.2,42.13,42.2,46344.0,42.14,42.2,42.13,42.2,46344.0
2023-04-17 14:50:00,42.2,42.32,42.2,42.31,61517.0,42.2,42.32,42.2,42.31,61517.0
2023-04-17 14:55:00,42.31,42.35,42.29,42.35,63049.0,42.31,42.35,42.29,42.35,63049.0
2023-04-17 15:00:00,42.34,42.44,42.33,42.41,58575.0,42.34,42.44,42.33,42.41,58575.0
2023-04-17 15:05:00,42.41,42.45,42.39,42.44,66917.0,42.41,42.45,42.39,42.44,66917.0
2023-04-17 15:10:00,42.43,42.43,42.35,42.38,43469.0,42.43,42.43,42.35,42.38,43469.0
2023-04-17 15:15:00,42.38,42.4,42.35,42.4,49678.0,42.38,42.4,42.35,42.4,49678.0
2023-04-17 15:20:00,42.4,42.42,42.34,42.36,22182.0,42.4,42.42,42.34,42.36,22182.0
2023-04-17 15:25:00,42.36,42.4,42.35,42.4,40195.0,42.36,42.4,42.35,42.4,40195.0
2023-04-17 15:30:00,42.39,42.39,42.31,42.31,47778.0,42.39,42.39,42.31,42.31,47778.0
2023-04-17 15:35:00,42.32,42.34,42.3,42.32,61003.0,42.32,42.34,42.3,42.32,61003.0
2023-04-17 15:40:00,42.32,42.32,42.24,42.27,109225.0,42.32,42.32,42.24,42.27,109225.0
2023-04-17 15:45:00,42.27,42.3,42.2,42.3,70874.0,42.27,42.3,42.2,42.3,70874.0
2023-04-17 15:50:00,42.3,42.39,42.29,42.34,152156.0,42.3,42.39,42.29,42.34,152156.0
2023-04-17 15:55:00,42.34,42.41,42.33,42.39,313214.0,42.34,42.41,42.33,42.39,313214.0
2023-04-18 09:30:00,42.75,42.77,42.42,42.5,174939.0,42.75,42.77,42.42,42.5,174939.0
2023-04-18 09:35:00,42.46,42.57,42.42,42.49,100572.0,42.46,42.57,42.42,42.49,100572.0
2023-04-18 09:40:00,42.48,42.72,42.47,42.71,124802.0,42.48,42.72,42.47,42.71,124802.0
2023-04-18 09:45:00,42.71,42.87,42.69,42.72,92294.0,42.71,42.87,42.69,42.72,92294.0
2023-04-18 09:50:00,42.72,42.75,42.57,42.65,104714.0,42.72,42.75,42.57,42.65,104714.0
2023-04-18 09:55:00,42.65,42.69,42.43,42.48,149206.0,42.65,42.69,42.43,42.48,149206.0
2023-04-18 10:00:00,42.48,42.56,42.45,42.49,56985.0,42.48,42.56,42.45,42.49,56985.0
2023-04-18 10:05:00,42.49,42.67,42.49,42.65,59053.0,42.49,42.67,42.49,42.65,59053.0
2023-04-18 10:10:00,42.65,42.71,42.53,42.67,60477.0,42.65,42.71,42.53,42.67,60477.0
2023-04-18 10:15:00,42.66,42.74,42.63,42.63,89859.0,42.66,42.74,42.63,42.63,89859.0
2023-04-18 10:20:00,42.62,42.72,42.62,42.67,45135.0,42.62,42.72,42.62,42.67,45135.0
2023-04-18 10:25:00,42.67,42.67,42.36,42.36,104126.0,42.67,42.67,42.36,42.36,104126.0
2023-04-18 10:30:00,42.37,42.45,42.2,42.34,174765.0,42.37,42.45,42.2,42.34,174765.0
2023-04-18 10:35:00,42.34,42.37,42.15,42.22,150253.0,42.34,42.37,42.15,42.22,150253.0
2023-04-18 10:40:00,42.21,42.42,42.21,42.37,56532.0,42.21,42.42,42.21,42.37,56532.0
2023-04-18 10:45:00,42.36,42.47,42.29,42.33,189097.0,42.36,42.47,42.29,42.33,189097.0
2023-04-18 10:50:00,42.33,42.55,42.28,42.5,131173.0,42.33,42.55,42.28,42.5,131173.0
2023-04-18 10:55:00,42.49,42.62,42.47,42.62,73830.0,42.49,42.62,42.47,42.62,73830.0
2023-04-18 11:00:00,42.62,42.75,42.61,42.61,106366.0,42.62,42.75,42.61,42.61,106366.0
2023-04-18 11:05:00,42.61,42.7,42.55,42.56,53522.0,42.61,42.7,42.55,42.56,53522.0
2023-04-18 11:10:00,42.57,42.72,42.54,42.67,50163.0,42.57,42.72,42.54,42.67,50163.0
2023-04-18 11:15:00,42.67,42.67,42.55,42.57,30484.0,42.67,42.67,42.55,42.57,30484.0
2023-04-18 11:20:00,42.56,42.68,42.52,42.68,43778.0,42.56,42.68,42.52,42.68,43778.0
2023-04-18 11:25:00,42.68,42.82,42.68,42.8,76384.0,42.68,42.82,42.68,42.8,76384.0
2023-04-18 11:30:00,42.8,42.8,42.71,42.73,40965.0,42.8,42.8,42.71,42.73,40965.0
2023-04-18 11:35:00,42.73,42.85,42.71,42.78,66744.0,42.73,42.85,42.71,42.78,66744.0
2023-04-18 11:40:00,42.76,42.9,42.74,42.89,48251.0,42.76,42.9,42.74,42.89,48251.0
2023-04-18 11:45:00,42.89,42.9,42.81,42.86,48289.0,42.89,42.9,42.81,42.86,48289.0
2023-04-18 11:50:00,42.86,42.86,42.7,42.76,43652.0,42.86,42.86,42.7,42.76,43652.0
2023-04-18 11:55:00,42.75,42.77,42.69,42.73,29726.0,42.75,42.77,42.69,42.73,29726.0
2023-04-18 12:00:00,42.73,42.8,42.72,42.75,40161.0,42.73,42.8,42.72,42.75,40161.0
2023-04-18 12:05:00,42.77,42.8,42.72,42.77,28684.0,42.77,42.8,42.72,42.77,28684.0
2023-04-18 12:10:00,42.76,42.86,42.75,42.86,79697.0,42.76,42.86,42.75,42.86,79697.0
2023-04-18 12:15:00,42.85,42.92,42.85,42.91,55395.0,42.85,42.92,42.85,42.91,55395.0
2023-04-18 12:20:00,42.91,42.98,42.88,42.97,72291.0,42.91,42.98,42.88,42.97,72291.0
2023-04-18 12:25:00,42.97,43.02,42.97,43.01,62962.0,42.97,43.02,42.97,43.01,62962.0
2023-04-18 12:30:00,43.01,43.01,42.93,42.98,42475.0,43.01,43.01,42.93,42.98,42475.0
2023-04-18 12:35:00,42.98,43.01,42.95,42.98,39688.0,42.98,43.01,42.95,42.98,39688.0
2023-04-18 12:40:00,42.99,43.0,42.93,42.97,42975.0,42.99,43.0,42.93,42.97,42975.0
2023-04-18 12:45:00,42.97,42.99,42.87,42.94,44263.0,42.97,42.99,42.87,42.94,44263.0
2023-04-18 12:50:00,42.94,42.96,42.85,42.89,39550.0,42.94,42.96,42.85,42.89,39550.0
2023-04-18 12:55:00,42.9,42.9,42.82,42.85,32224.0,42.9,42.9,42.82,42.85,32224.0
2023-04-18 13:00:00,42.84,42.9,42.81,42.88,31237.0,42.84,42.9,42.81,42.88,31237.0
2023-04-18 13:05:00,42.89,43.0,42.88,42.99,63472.0,42.89,43.0,42.88,42.99,63472.0
2023-04-18 13:10:00,42.99,43.07,42.98,42.98,89956.0,42.99,43.07,42.98,42.98,89956.0
2023-04-18 13:15:00,42.98,42.98,42.88,42.88,59238.0,42.98,42.98,42.88,42.88,59238.0
2023-04-18 13:20:00,42.88,42.93,42.79,42.83,135999.0,42.88,42.93,42.79,42.83,135999.0
2023-04-18 13:25:00,42.83,42.86,42.79,42.84,27060.0,42.83,42.86,42.79,42.84,27060.0
2023-04-18 13:30:00,42.84,42.91,42.83,42.89,43294.0,42.84,42.91,42.83,42.89,43294.0
2023-04-18 13:35:00,42.89,42.93,42.88,42.91,31365.0,42.89,42.93,42.88,42.91,31365.0
2023-04-18 13:40:00,42.91,42.93,42.85,42.86,53525.0,42.91,42.93,42.85,42.86,53525.0
2023-04-18 13:45:00,42.86,42.91,42.8,42.81,55890.0,42.86,42.91,42.8,42.81,55890.0
2023-04-18 13:50:00,42.82,42.85,42.72,42.73,116477.0,42.82,42.85,42.72,42.73,116477.0
2023-04-18 13:55:00,42.73,42.77,42.7,42.75,130634.0,42.73,42.77,42.7,42.75,130634.0
2023-04-18 14:00:00,42.77,42.94,42.73,42.85,178996.0,42.77,42.94,42.73,42.85,178996.0
2023-04-18 14:05:00,42.85,42.87,42.78,42.8,88328.0,42.85,42.87,42.78,42.8,88328.0
2023-04-18 14:10:00,42.8,42.86,42.78,42.82,92586.0,42.8,42.86,42.78,42.82,92586.0
2023-04-18 14:15:00,42.82,42.88,42.75,42.83,71402.0,42.82,42.88,42.75,42.83,71402.0
2023-04-18 14:20:00,42.83,43.0,42.82,43.0,102633.0,42.83,43.0,42.82,43.0,102633.0
2023-04-18 14:25:00,43.0,43.07,42.97,43.0,68625.0,43.0,43.07,42.97,43.0,68625.0
2023-04-18 14:30:00,43.01,43.06,43.0,43.05,48705.0,43.01,43.06,43.0,43.05,48705.0
2023-04-18 14:35:00,43.05,43.12,43.01,43.11,78793.0,43.05,43.12,43.01,43.11,78793.0
2023-04-18 14:40:00,43.12,43.14,42.99,43.02,77342.0,43.12,43.14,42.99,43.02,77342.0
2023-04-18 14:45:00,43.02,43.05,42.93,43.04,79549.0,43.02,43.05,42.93,43.04,79549.0
2023-04-18 14:50:00,43.04,43.06,42.97,43.04,52131.0,43.04,43.06,42.97,43.04,52131.0
2023-04-18 14:55:00,43.04,43.11,43.02,43.09,53167.0,43.04,43.11,43.02,43.09,53167.0
2023-04-18 15:00:00,43.09,43.15,43.04,43.14,92281.0,43.09,43.15,43.04,43.14,92281.0
2023-04-18 15:05:00,43.13,43.24,43.12,43.23,111618.0,43.13,43.24,43.12,43.23,111618.0
2023-04-18 15:10:00,43.23,43.27,43.22,43.23,126974.0,43.23,43.27,43.22,43.23,126974.0
2023-04-18 15:15:00,43.23,43.26,43.12,43.13,102866.0,43.23,43.26,43.12,43.13,102866.0
2023-04-18 15:20:00,43.12,43.15,43.06,43.07,87169.0,43.12,43.15,43.06,43.07,87169.0
2023-04-18 15:25:00,43.07,43.09,43.02,43.07,130823.0,43.07,43.09,43.02,43.07,130823.0
2023-04-18 15:30:00,43.07,43.15,43.0,43.15,133721.0,43.07,43.15,43.0,43.15,133721.0
2023-04-18 15:35:00,43.15,43.17,43.1,43.12,90891.0,43.15,43.17,43.1,43.12,90891.0
2023-04-18 15:40:00,43.12,43.19,43.1,43.16,128841.0,43.12,43.19,43.1,43.16,128841.0
2023-04-18 15:45:00,43.16,43.2,43.15,43.18,232124.0,43.16,43.2,43.15,43.18,232124.0
2023-04-18 15:50:00,43.18,43.2,43.12,43.16,391221.0,43.18,43.2,43.12,43.16,391221.0
2023-04-18 15:55:00,43.15,43.16,43.0,43.05,712360.0,43.15,43.16,43.0,43.05,712360.0
2023-04-19 09:30:00,43.61,44.78,43.38,44.1,1217630.0,43.61,44.78,43.38,44.1,1217630.0
2023-04-19 09:35:00,44.11,44.6,43.83,44.5,549375.0,44.11,44.6,43.83,44.5,549375.0
2023-04-19 09:40:00,44.52,44.95,44.5,44.72,582702.0,44.52,44.95,44.5,44.72,582702.0
2023-04-19 09:45:00,44.73,44.99,44.45,44.73,533445.0,44.73,44.99,44.45,44.73,533445.0
2023-04-19 09:50:00,44.75,44.93,44.63,44.8,405057.0,44.75,44.93,44.63,44.8,405057.0
2023-04-19 09:55:00,44.8,44.97,44.56,44.68,411947.0,44.8,44.97,44.56,44.68,411947.0
2023-04-19 10:00:00,44.68,44.75,44.18,44.28,440572.0,44.68,44.75,44.18,44.28,440572.0
2023-04-19 10:05:00,44.27,44.31,43.91,44.16,355848.0,44.27,44.31,43.91,44.16,355848.0
2023-04-19 10:10:00,44.17,44.36,44.01,44.27,234306.0,44.17,44.36,44.01,44.27,234306.0
2023-04-19 10:15:00,44.27,44.46,44.2,44.46,263777.0,44.27,44.46,44.2,44.46,263777.0
2023-04-19 10:20:00,44.46,44.79,44.41,44.65,299458.0,44.46,44.79,44.41,44.65,299458.0
2023-04-19 10:25:00,44.66,44.82,44.54,44.65,186732.0,44.66,44.82,44.54,44.65,186732.0
2023-04-19 10:30:00,44.64,44.8,44.53,44.64,171363.0,44.64,44.8,44.53,44.64,171363.0
2023-04-19 10:35:00,44.65,44.71,44.43,44.54,180599.0,44.65,44.71,44.43,44.54,180599.0
2023-04-19 10:40:00,44.54,44.7,44.35,44.68,188920.0,44.54,44.7,44.35,44.68,188920.0
2023-04-19 10:45:00,44.69,44.79,44.61,44.76,173208.0,44.69,44.79,44.61,44.76,173208.0
2023-04-19 10:50:00,44.77,44.98,44.76,44.97,258518.0,44.77,44.98,44.76,44.97,258518.0
2023-04-19 10:55:00,44.98,45.02,44.83,44.84,392762.0,44.98,45.02,44.83,44.84,392762.0
2023-04-19 11:00:00,44.84,44.91,44.67,44.86,227738.0,44.84,44.91,44.67,44.86,227738.0
2023-04-19 11:05:00,44.84,44.87,44.37,44.37,300724.0,44.84,44.87,44.37,44.37,300724.0
2023-04-19 11:10:00,44.36,44.43,44.14,44.35,330805.0,44.36,44.43,44.14,44.35,330805.0
2023-04-19 11:15:00,44.34,44.74,44.26,44.72,270987.0,44.34,44.74,44.26,44.72,270987.0
2023-04-19 11:20:00,44.73,44.92,44.53,44.89,282811.0,44.73,44.92,44.53,44.89,282811.0
2023-04-19 11:25:00,44.89,44.94,44.76,44.78,167165.0,44.89,44.94,44.76,44.78,167165.0
2023-04-19 11:30:00,44.79,44.98,44.75,44.82,235156.0,44.79,44.98,44.75,44.82,235156.0
2023-04-19 11:35:00,44.81,44.95,44.76,44.87,149450.0,44.81,44.95,44.76,44.87,149450.0
2023-04-19 11:40:00,44.88,44.96,44.75,44.87,182326.0,44.88,44.96,44.75,44.87,182326.0
2023-04-19 11:45:00,44.88,44.98,44.86,44.95,197239.0,44.88,44.98,44.86,44.95,197239.0
2023-04-19 11:50:00,44.96,45.01,44.88,44.9,286393.0,44.96,45.01,44.88,44.9,286393.0
2023-04-19 11:55:00,44.9,44.99,44.8,44.96,188921.0,44.9,44.99,44.8,44.96,188921.0
2023-04-19 12:00:00,44.96,45.17,44.95,45.08,311840.0,44.96,45.17,44.95,45.08,311840.0
2023-04-19 12:05:00,45.08,45.36,45.07,45.28,297981.0,45.08,45.36,45.07,45.28,297981.0
2023-04-19 12:10:00,45.3,45.33,45.12,45.17,309859.0,45.3,45.33,45.12,45.17,309859.0
2023-04-19 12:15:00,45.17,45.44,45.15,45.43,220996.0,45.17,45.44,45.15,45.43,220996.0
2023-04-19 12:20:00,45.45,45.46,45.33,45.39,147327.0,45.45,45.46,45.33,45.39,147327.0
2023-04-19 12:25:00,45.39,45.44,45.33,45.41,136609.0,45.39,45.44,45.33,45.41,136609.0
2023-04-19 12:30:00,45.41,45.55,45.33,45.55,232480.0,45.41,45.55,45.33,45.55,232480.0
2023-04-19 12:35:00,45.55,45.63,45.46,45.48,290640.0,45.55,45.63,45.46,45.48,290640.0
2023-04-19 12:40:00,45.49,45.5,45.39,45.43,122878.0,45.49,45.5,45.39,45.43,122878.0
2023-04-19 12:45:00,45.44,45.63,45.42,45.55,161218.0,45.44,45.63,45.42,45.55,161218.0
2023-04-19 12:50:00,45.55,45.58,45.43,45.46,135301.0,45.55,45.58,45.43,45.46,135301.0
2023-04-19 12:55:00,45.45,45.71,45.4,45.66,247523.0,45.45,45.71,45.4,45.66,247523.0
2023-04-19 13:00:00,45.68,45.7,45.55,45.65,170707.0,45.68,45.7,45.55,45.65,170707.0
2023-04-19 13:05:00,45.66,45.67,45.55,45.65,220172.0,45.66,45.67,45.55,45.65,220172.0
2023-04-19 13:10:00,45.65,45.69,45.59,45.66,253826.0,45.65,45.69,45.59,45.66,253826.0
2023-04-19 13:15:00,45.66,45.75,45.62,45.71,260960.0,45.66,45.75,45.62,45.71,260960.0
2023-04-19 13:20:00,45.71,45.71,45.42,45.51,326974.0,45.71,45.71,45.42,45.51,326974.0
2023-04-19 13:25:00,45.52,45.55,45.45,45.51,107250.0,45.52,45.55,45.45,45.51,107250.0
2023-04-19 13:30:00,45.53,45.56,45.47,45.55,102106.0,45.53,45.56,45.47,45.55,102106.0
2023-04-19 13:35:00,45.55,45.57,45.47,45.47,144226.0,45.55,45.57,45.47,45.47,144226.0
2023-04-19 13:40:00,45.47,45.54,45.42,45.53,81587.0,45.47,45.54,45.42,45.53,81587.0
2023-04-19 13:45:00,45.53,45.66,45.53,45.61,104243.0,45.53,45.66,45.53,45.61,104243.0
2023-04-19 13:50:00,45.61,45.73,45.55,45.69,117793.0,45.61,45.73,45.55,45.69,117793.0
2023-04-19 13:55:00,45.69,45.71,45.58,45.59,112282.0,45.69,45.71,45.58,45.59,112282.0
2023-04-19 14:00:00,45.6,45.72,45.56,45.66,81080.0,45.6,45.72,45.56,45.66,81080.0
2023-04-19 14:05:00,45.66,45.71,45.55,45.55,66191.0,45.66,45.71,45.55,45.55,66191.0
2023-04-19 14:10:00,45.55,45.66,45.52,45.57,104872.0,45.55,45.66,45.52,45.57,104872.0
2023-04-19 14:15:00,45.58,45.68,45.54,45.6,107881.0,45.58,45.68,45.54,45.6,107881.0
2023-04-19 14:20:00,45.6,45.75,45.57,45.72,119790.0,45.6,45.75,45.57,45.72,119790.0
2023-04-19 14:25:00,45.73,45.81,45.72,45.77,114788.0,45.73,45.81,45.72,45.77,114788.0
2023-04-19 14:30:00,45.78,45.82,45.75,45.76,85589.0,45.78,45.82,45.75,45.76,85589.0
2023-04-19 14:35:00,45.76,45.83,45.75,45.82,120380.0,45.76,45.83,45.75,45.82,120380.0
2023-04-19 14:40:00,45.82,45.89,45.76,45.81,136526.0,45.82,45.89,45.76,45.81,136526.0
2023-04-19 14:45:00,45.81,45.85,45.77,45.78,91681.0,45.81,45.85,45.77,45.78,91681.0
2023-04-19 14:50:00,45.79,45.88,45.79,45.86,120058.0,45.79,45.88,45.79,45.86,120058.0
2023-04-19 14:55:00,45.85,45.95,45.84,45.95,133089.0,45.85,45.95,45.84,45.95,133089.0
2023-04-19 15:00:00,45.95,45.98,45.91,45.92,156355.0,45.95,45.98,45.91,45.92,156355.0
2023-04-19 15:05:00,45.93,45.93,45.75,45.83,147828.0,45.93,45.93,45.75,45.83,147828.0
2023-04-19 15:10:00,45.83,45.9,45.77,45.88,95664.0,45.83,45.9,45.77,45.88,95664.0
2023-04-19 15:15:00,45.9,45.99,45.89,45.93,150738.0,45.9,45.99,45.89,45.93,150738.0
2023-04-19 15:20:00,45.93,46.12,45.92,46.1,431064.0,45.93,46.12,45.92,46.1,431064.0
2023-04-19 15:25:00,46.1,46.19,46.06,46.13,233865.0,46.1,46.19,46.06,46.13,233865.0
2023-04-19 15:30:00,46.12,46.29,46.11,46.21,427783.0,46.12,46.29,46.11,46.21,427783.0
2023-04-19 15:35:00,46.21,46.24,46.08,46.12,252268.0,46.21,46.24,46.08,46.12,252268.0
2023-04-19 15:40:00,46.12,46.3,46.08,46.27,401470.0,46.12,46.3,46.08,46.27,401470.0
2023-04-19 15:45:00,46.26,46.27,46.03,46.14,381237.0,46.26,46.27,46.03,46.14,381237.0
2023-04-19 15:50:00,46.13,46.25,46.13,46.23,537160.0,46.13,46.25,46.13,46.23,537160.0
2023-04-19 15:55:00,46.22,46.3,46.19,46.29,916279.0,46.22,46.3,46.19,46.29,916279.0
2023-04-20 09:30:00,45.85,46.2,45.85,46.1,438067.0,45.85,46.2,45.85,46.1,438067.0
2023-04-20 09:35:00,46.12,46.27,45.88,45.94,248476.0,46.12,46.27,45.88,45.94,248476.0
2023-04-20 09:40:00,45.98,46.1,45.74,45.75,180693.0,45.98,46.1,45.74,45.75,180693.0
2023-04-20 09:45:00,45.75,45.79,45.42,45.44,313856.0,45.75,45.79,45.42,45.44,313856.0
2023-04-20 09:50:00,45.43,45.67,45.36,45.64,199044.0,45.43,45.67,45.36,45.64,199044.0
2023-04-20 09:55:00,45.64,45.69,45.5,45.6,125284.0,45.64,45.69,45.5,45.6,125284.0
2023-04-20 10:00:00,45.59,45.6,45.33,45.37,178922.0,45.59,45.6,45.33,45.37,178922.0
2023-04-20 10:05:00,45.39,45.5,45.17,45.48,256288.0,45.39,45.5,45.17,45.48,256288.0
2023-04-20 10:10:00,45.48,45.66,45.44,45.64,178423.0,45.48,45.66,45.44,45.64,178423.0
2023-04-20 10:15:00,45.64,45.89,45.62,45.84,141312.0,45.64,45.89,45.62,45.84,141312.0
2023-04-20 10:20:00,45.84,45.87,45.73,45.8,127023.0,45.84,45.87,45.73,45.8,127023.0
2023-04-20 10:25:00,45.81,46.03,45.81,45.99,148951.0,45.81,46.03,45.81,45.99,148951.0
2023-04-20 10:30:00,45.99,46.17,45.96,46.06,102380.0,45.99,46.17,45.96,46.06,102380.0
2023-04-20 10:35:00,46.06,46.07,45.85,45.89,75179.0,46.06,46.07,45.85,45.89,75179.0
2023-04-20 10:40:00,45.9,45.91,45.73,45.75,47858.0,45.9,45.91,45.73,45.75,47858.0
2023-04-20 10:45:00,45.74,45.81,45.66,45.73,67137.0,45.74,45.81,45.66,45.73,67137.0
2023-04-20 10:50:00,45.74,45.93,45.7,45.83,63886.0,45.74,45.93,45.7,45.83,63886.0
2023-04-20 10:55:00,45.86,45.87,45.74,45.8,29221.0,45.86,45.87,45.74,45.8,29221.0
2023-04-20 11:00:00,45.8,45.89,45.74,45.81,109840.0,45.8,45.89,45.74,45.81,109840.0
2023-04-20 11:05:00,45.78,45.84,45.52,45.58,88663.0,45.78,45.84,45.52,45.58,88663.0
2023-04-20 11:10:00,45.58,45.62,45.51,45.62,80243.0,45.58,45.62,45.51,45.62,80243.0
2023-04-20 11:15:00,45.62,45.71,45.54,45.61,48208.0,45.62,45.71,45.54,45.61,48208.0
2023-04-20 11:20:00,45.61,45.65,45.58,45.64,37164.0,45.61,45.65,45.58,45.64,37164.0
2023-04-20 11:25:00,45.65,45.69,45.53,45.59,67761.0,45.65,45.69,45.53,45.59,67761.0
2023-04-20 11:30:00,45.58,45.58,45.39,45.4,87330.0,45.58,45.58,45.39,45.4,87330.0
2023-04-20 11:35:00,45.4,45.47,45.36,45.36,59158.0,45.4,45.47,45.36,45.36,59158.0
2023-04-20 11:40:00,45.35,45.37,45.24,45.25,71907.0,45.35,45.37,45.24,45.25,71907.0
2023-04-20 11:45:00,45.24,45.3,45.09,45.14,197770.0,45.24,45.3,45.09,45.14,197770.0
2023-04-20 11:50:00,45.14,45.15,44.97,45.01,196306.0,45.14,45.15,44.97,45.01,196306.0
2023-04-20 11:55:00,45.0,45.0,44.62,44.63,238874.0,45.0,45.0,44.62,44.63,238874.0
2023-04-20 12:00:00,44.63,44.75,44.55,44.58,303283.0,44.63,44.75,44.55,44.58,303283.0
2023-04-20 12:05:00,44.58,44.61,44.52,44.54,160118.0,44.58,44.61,44.52,44.54,160118.0
2023-04-20 12:10:00,44.53,44.92,44.51,44.92,233370.0,44.53,44.92,44.51,44.92,233370.0
2023-04-20 12:15:00,44.92,44.97,44.77,44.89,73261.0,44.92,44.97,44.77,44.89,73261.0
2023-04-20 12:20:00,44.9,44.91,44.75,44.8,69566.0,44.9,44.91,44.75,44.8,69566.0
2023-04-20 12:25:00,44.8,44.96,44.76,44.96,65148.0,44.8,44.96,44.76,44.96,65148.0
2023-04-20 12:30:00,44.95,45.0,44.92,44.96,50951.0,44.95,45.0,44.92,44.96,50951.0
2023-04-20 12:35:00,44.95,44.99,44.9,44.97,49732.0,44.95,44.99,44.9,44.97,49732.0
2023-04-20 12:40:00,44.96,45.04,44.94,45.01,64274.0,44.96,45.04,44.94,45.01,64274.0
2023-04-20 12:45:00,45.02,45.11,45.01,45.05,65207.0,45.02,45.11,45.01,45.05,65207.0
2023-04-20 12:50:00,45.05,45.08,44.98,45.01,31198.0,45.05,45.08,44.98,45.01,31198.0
2023-04-20 12:55:00,45.02,45.11,45.01,45.06,60794.0,45.02,45.11,45.01,45.06,60794.0
2023-04-20 13:00:00,45.06,45.09,45.03,45.05,35873.0,45.06,45.09,45.03,45.05,35873.0
2023-04-20 13:05:00,45.06,45.15,45.05,45.1,52559.0,45.06,45.15,45.05,45.1,52559.0
2023-04-20 13:10:00,45.09,45.15,45.08,45.14,26254.0,45.09,45.15,45.08,45.14,26254.0
2023-04-20 13:15:00,45.15,45.16,45.12,45.13,35187.0,45.15,45.16,45.12,45.13,35187.0
2023-04-20 13:20:00,45.13,45.16,45.09,45.09,63425.0,45.13,45.16,45.09,45.09,63425.0
2023-04-20 13:25:00,45.09,45.15,45.07,45.13,43429.0,45.09,45.15,45.07,45.13,43429.0
2023-04-20 13:30:00,45.14,45.14,45.04,45.05,111433.0,45.14,45.14,45.04,45.05,111433.0
2023-04-20 13:35:00,45.05,45.06,44.91,44.97,169495.0,45.05,45.06,44.91,44.97,169495.0
2023-04-20 13:40:00,44.97,44.98,44.87,44.9,46238.0,44.97,44.98,44.87,44.9,46238.0
2023-04-20 13:45:00,44.9,44.91,44.75,44.78,60342.0,44.9,44.91,44.75,44.78,60342.0
2023-04-20 13:50:00,44.78,44.84,44.74,44.84,60355.0,44.78,44.84,44.74,44.84,60355.0
2023-04-20 13:55:00,44.83,44.93,44.79,44.79,74308.0,44.83,44.93,44.79,44.79,74308.0
2023-04-20 14:00:00,44.79,44.86,44.75,44.84,77130.0,44.79,44.86,44.75,44.84,77130.0
2023-04-20 14:05:00,44.84,44.85,44.72,44.76,57320.0,44.84,44.85,44.72,44.76,57320.0
2023-04-20 14:10:00,44.76,44.87,44.75,44.83,32698.0,44.76,44.87,44.75,44.83,32698.0
2023-04-20 14:15:00,44.83,44.87,44.78,44.79,23932.0,44.83,44.87,44.78,44.79,23932.0
2023-04-20 14:20:00,44.8,44.86,44.76,44.84,30846.0,44.8,44.86,44.76,44.84,30846.0
2023-04-20 14:25:00,44.84,44.87,44.78,44.86,52512.0,44.84,44.87,44.78,44.86,52512.0
2023-04-20 14:30:00,44.85,44.88,44.8,44.85,31795.0,44.85,44.88,44.8,44.85,31795.0
2023-04-20 14:35:00,44.84,44.85,44.75,44.78,77646.0,44.84,44.85,44.75,44.78,77646.0
2023-04-20 14:40:00,44.78,44.83,44.74,44.8,56273.0,44.78,44.83,44.74,44.8,56273.0
2023-04-20 14:45:00,44.78,44.85,44.75,44.76,78703.0,44.78,44.85,44.75,44.76,78703.0
2023-04-20 14:50:00,44.76,44.95,44.75,44.95,117608.0,44.76,44.95,44.75,44.95,117608.0
2023-04-20 14:55:00,44.94,44.96,44.83,44.89,90753.0,44.94,44.96,44.83,44.89,90753.0
2023-04-20 15:00:00,44.89,44.91,44.79,44.79,51929.0,44.89,44.91,44.79,44.79,51929.0
2023-04-20 15:05:00,44.8,44.86,44.77,44.85,40565.0,44.8,44.86,44.77,44.85,40565.0
2023-04-20 15:10:00,44.85,44.86,44.8,44.83,41014.0,44.85,44.86,44.8,44.83,41014.0
2023-04-20 15:15:00,44.83,44.85,44.74,44.76,62743.0,44.83,44.85,44.74,44.76,62743.0
2023-04-20 15:20:00,44.76,44.86,44.75,44.86,57044.0,44.76,44.86,44.75,44.86,57044.0
2023-04-20 15:25:00,44.86,44.88,44.82,44.87,55619.0,44.86,44.88,44.82,44.87,55619.0
2023-04-20 15:30:00,44.87,45.05,44.86,44.99,88233.0,44.87,45.05,44.86,44.99,88233.0
2023-04-20 15:35:00,44.99,45.05,44.9,45.03,73956.0,44.99,45.05,44.9,45.03,73956.0
2023-04-20 15:40:00,45.03,45.04,44.84,44.84,126720.0,45.03,45.04,44.84,44.84,126720.0
2023-04-20 15:45:00,44.85,44.85,44.71,44.8,309305.0,44.85,44.85,44.71,44.8,309305.0
2023-04-20 15:50:00,44.8,44.91,44.75,44.88,283727.0,44.8,44.91,44.75,44.88,283727.0
2023-04-20 15:55:00,44.88,45.01,44.86,44.89,484163.0,44.88,45.01,44.86,44.89,484163.0
2023-04-21 09:30:00,45.07,45.07,44.5,44.51,160905.0,45.07,45.07,44.5,44.51,160905.0
2023-04-21 09:35:00,44.52,44.52,44.1,44.14,223419.0,44.52,44.52,44.1,44.14,223419.0
2023-04-21 09:40:00,44.14,44.29,44.09,44.2,107242.0,44.14,44.29,44.09,44.2,107242.0
2023-04-21 09:45:00,44.21,44.44,44.19,44.44,98413.0,44.21,44.44,44.19,44.44,98413.0
2023-04-21 09:50:00,44.42,44.54,44.29,44.4,84339.0,44.42,44.54,44.29,44.4,84339.0
2023-04-21 09:55:00,44.39,44.41,44.2,44.23,46015.0,44.39,44.41,44.2,44.23,46015.0
2023-04-21 10:00:00,44.23,44.33,44.12,44.28,132250.0,44.23,44.33,44.12,44.28,132250.0
2023-04-21 10:05:00,44.29,44.33,44.15,44.27,65984.0,44.29,44.33,44.15,44.27,65984.0
2023-04-21 10:10:00,44.28,44.4,44.23,44.37,45859.0,44.28,44.4,44.23,44.37,45859.0
2023-04-21 10:15:00,44.38,44.48,44.3,44.46,73827.0,44.38,44.48,44.3,44.46,73827.0
2023-04-21 10:20:00,44.46,44.5,44.4,44.48,56532.0,44.46,44.5,44.4,44.48,56532.0
2023-04-21 10:25:00,44.49,44.73,44.49,44.62,75847.0,44.49,44.73,44.49,44.62,75847.0
2023-04-21 10:30:00,44.62,44.68,44.6,44.66,50194.0,44.62,44.68,44.6,44.66,50194.0
2023-04-21 10:35:00,44.65,44.69,44.54,44.55,49819.0,44.65,44.69,44.54,44.55,49819.0
2023-04-21 10:40:00,44.55,44.55,44.26,44.29,59807.0,44.55,44.55,44.26,44.29,59807.0
2023-04-21 10:45:00,44.29,44.39,44.21,44.39,55792.0,44.29,44.39,44.21,44.39,55792.0
2023-04-21 10:50:00,44.39,44.44,44.3,44.33,54940.0,44.39,44.44,44.3,44.33,54940.0
2023-04-21 10:55:00,44.33,44.35,44.18,44.2,52971.0,44.33,44.35,44.18,44.2,52971.0
2023-04-21 11:00:00,44.2,44.29,44.15,44.27,75864.0,44.2,44.29,44.15,44.27,75864.0
2023-04-21 11:05:00,44.26,44.28,44.16,44.17,58603.0,44.26,44.28,44.16,44.17,58603.0
2023-04-21 11:10:00,44.17,44.23,44.1,44.21,103232.0,44.17,44.23,44.1,44.21,103232.0
2023-04-21 11:15:00,44.19,44.26,44.16,44.23,61401.0,44.19,44.26,44.16,44.23,61401.0
2023-04-21 11:20:00,44.24,44.31,44.22,44.3,75513.0,44.24,44.31,44.22,44.3,75513.0
2023-04-21 11:25:00,44.3,44.34,44.28,44.32,55171.0,44.3,44.34,44.28,44.32,55171.0
2023-04-21 11:30:00,44.32,44.55,44.32,44.54,40357.0,44.32,44.55,44.32,44.54,40357.0
2023-04-21 11:35:00,44.54,44.55,44.44,44.55,38057.0,44.54,44.55,44.44,44.55,38057.0
2023-04-21 11:40:00,44.55,44.62,44.53,44.54,70776.0,44.55,44.62,44.53,44.54,70776.0
2023-04-21 11:45:00,44.55,44.57,44.25,44.25,39456.0,44.55,44.57,44.25,44.25,39456.0
2023-04-21 11:50:00,44.26,44.32,44.22,44.31,39970.0,44.26,44.32,44.22,44.31,39970.0
2023-04-21 11:55:00,44.32,44.36,44.29,44.34,39113.0,44.32,44.36,44.29,44.34,39113.0
2023-04-21 12:00:00,44.35,44.37,44.3,44.36,25794.0,44.35,44.37,44.3,44.36,25794.0
2023-04-21 12:05:00,44.36,44.39,44.29,44.3,32592.0,44.36,44.39,44.29,44.3,32592.0
2023-04-21 12:10:00,44.31,44.38,44.27,44.37,56484.0,44.31,44.38,44.27,44.37,56484.0
2023-04-21 12:15:00,44.38,44.44,44.33,44.44,24624.0,44.38,44.44,44.33,44.44,24624.0
2023-04-21 12:20:00,44.43,44.45,44.36,44.39,22067.0,44.43,44.45,44.36,44.39,22067.0
2023-04-21 12:25:00,44.39,44.39,44.25,44.26,26580.0,44.39,44.39,44.25,44.26,26580.0
2023-04-21 12:30:00,44.26,44.35,44.25,44.34,13147.0,44.26,44.35,44.25,44.34,13147.0
2023-04-21 12:35:00,44.35,44.35,44.25,44.26,15627.0,44.35,44.35,44.25,44.26,15627.0
2023-04-21 12:40:00,44.27,44.27,44.22,44.24,16653.0,44.27,44.27,44.22,44.24,16653.0
2023-04-21 12:45:00,44.23,44.26,44.19,44.22,27551.0,44.23,44.26,44.19,44.22,27551.0
2023-04-21 12:50:00,44.21,44.29,44.2,44.29,26173.0,44.21,44.29,44.2,44.29,26173.0
2023-04-21 12:55:00,44.29,44.3,44.27,44.27,14256.0,44.29,44.3,44.27,44.27,14256.0
2023-04-21 13:00:00,44.28,44.29,44.21,44.23,25726.0,44.28,44.29,44.21,44.23,25726.0
2023-04-21 13:05:00,44.22,44.28,44.2,44.26,15555.0,44.22,44.28,44.2,44.26,15555.0
2023-04-21 13:10:00,44.26,44.27,44.19,44.2,17939.0,44.26,44.27,44.19,44.2,17939.0
2023-04-21 13:15:00,44.19,44.2,44.11,44.14,38757.0,44.19,44.2,44.11,44.14,38757.0
2023-04-21 13:20:00,44.13,44.15,44.07,44.08,48045.0,44.13,44.15,44.07,44.08,48045.0
2023-04-21 13:25:00,44.08,44.09,44.05,44.07,40311.0,44.08,44.09,44.05,44.07,40311.0
2023-04-21 13:30:00,44.07,44.13,44.06,44.12,31934.0,44.07,44.13,44.06,44.12,31934.0
2023-04-21 13:35:00,44.12,44.19,44.12,44.16,31572.0,44.12,44.19,44.12,44.16,31572.0
2023-04-21 13:40:00,44.17,44.26,44.17,44.23,25954.0,44.17,44.26,44.17,44.23,25954.0
2023-04-21 13:45:00,44.23,44.28,44.23,44.27,18300.0,44.23,44.28,44.23,44.27,18300.0
2023-04-21 13:50:00,44.27,44.31,44.25,44.29,31972.0,44.27,44.31,44.25,44.29,31972.0
2023-04-21 13:55:00,44.29,44.32,44.25,44.28,31242.0,44.29,44.32,44.25,44.28,31242.0
2023-04-21 14:00:00,44.28,44.37,44.28,44.34,29634.0,44.28,44.37,44.28,44.34,29634.0
2023-04-21 14:05:00,44.34,44.37,44.34,44.36,14312.0,44.34,44.37,44.34,44.36,14312.0
2023-04-21 14:10:00,44.35,44.39,44.35,44.38,17272.0,44.35,44.39,44.35,44.38,17272.0
2023-04-21 14:15:00,44.38,44.41,44.33,44.34,17525.0,44.38,44.41,44.33,44.34,17525.0
2023-04-21 14:20:00,44.34,44.39,44.3,44.39,24525.0,44.34,44.39,44.3,44.39,24525.0
2023-04-21 14:25:00,44.39,44.41,44.33,44.36,48812.0,44.39,44.41,44.33,44.36,48812.0
2023-04-21 14:30:00,44.36,44.41,44.32,44.34,58665.0,44.36,44.41,44.32,44.34,58665.0
2023-04-21 14:35:00,44.34,44.34,44.29,44.32,25362.0,44.34,44.34,44.29,44.32,25362.0
2023-04-21 14:40:00,44.32,44.33,44.29,44.3,17810.0,44.32,44.33,44.29,44.3,17810.0
2023-04-21 14:45:00,44.29,44.33,44.29,44.3,17347.0,44.29,44.33,44.29,44.3,17347.0
2023-04-21 14:50:00,44.3,44.35,44.26,44.34,27381.0,44.3,44.35,44.26,44.34,27381.0
2023-04-21 14:55:00,44.34,44.39,44.33,44.38,42536.0,44.34,44.39,44.33,44.38,42536.0
2023-04-21 15:00:00,44.38,44.43,44.37,44.41,26987.0,44.38,44.43,44.37,44.41,26987.0
2023-04-21 15:05:00,44.4,44.43,44.3,44.33,21817.0,44.4,44.43,44.3,44.33,21817.0
2023-04-21 15:10:00,44.33,44.34,44.27,44.31,30044.0,44.33,44.34,44.27,44.31,30044.0
2023-04-21 15:15:00,44.31,44.32,44.29,44.29,16589.0,44.31,44.32,44.29,44.29,16589.0
2023-04-21 15:20:00,44.3,44.34,44.29,44.33,27311.0,44.3,44.34,44.29,44.33,27311.0
2023-04-21 15:25:00,44.33,44.33,44.28,44.32,39727.0,44.33,44.33,44.28,44.32,39727.0
2023-04-21 15:30:00,44.32,44.34,44.28,44.3,36811.0,44.32,44.34,44.28,44.3,36811.0
2023-04-21 15:35:00,44.3,44.33,44.26,44.27,49294.0,44.3,44.33,44.26,44.27,49294.0
2023-04-21 15:40:00,44.26,44.31,44.25,44.27,58223.0,44.26,44.31,44.25,44.27,58223.0
2023-04-21 15:45:00,44.27,44.36,44.26,44.34,77064.0,44.27,44.36,44.26,44.34,77064.0
2023-04-21 15:50:00,44.32,44.42,44.29,44.41,142172.0,44.32,44.42,44.29,44.41,142172.0
2023-04-21 15:55:00,44.41,44.49,44.41,44.46,285502.0,44.41,44.49,44.41,44.46,285502.0
2023-04-24 09:30:00,44.64,44.88,44.55,44.55,141249.0,44.64,44.88,44.55,44.55,141249.0
2023-04-24 09:35:00,44.59,44.71,44.46,44.49,58325.0,44.59,44.71,44.46,44.49,58325.0
2023-04-24 09:40:00,44.49,44.59,44.44,44.46,52582.0,44.49,44.59,44.44,44.46,52582.0
2023-04-24 09:45:00,44.47,44.51,44.26,44.37,89106.0,44.47,44.51,44.26,44.37,89106.0
2023-04-24 09:50:00,44.37,44.38,44.26,44.32,47661.0,44.37,44.38,44.26,44.32,47661.0
2023-04-24 09:55:00,44.32,44.4,44.23,44.3,88602.0,44.32,44.4,44.23,44.3,88602.0
2023-04-24 10:00:00,44.3,44.33,44.1,44.19,79749.0,44.3,44.33,44.1,44.19,79749.0
2023-04-24 10:05:00,44.17,44.21,44.08,44.11,65948.0,44.17,44.21,44.08,44.11,65948.0
2023-04-24 10:10:00,44.11,44.25,44.07,44.17,52084.0,44.11,44.25,44.07,44.17,52084.0
2023-04-24 10:15:00,44.17,44.2,44.11,44.15,48158.0,44.17,44.2,44.11,44.15,48158.0
2023-04-24 10:20:00,44.16,44.25,44.15,44.17,44692.0,44.16,44.25,44.15,44.17,44692.0
2023-04-24 10:25:00,44.15,44.28,44.11,44.27,41630.0,44.15,44.28,44.11,44.27,41630.0
2023-04-24 10:30:00,44.28,44.44,44.27,44.39,87652.0,44.28,44.44,44.27,44.39,87652.0
2023-04-24 10:35:00,44.38,44.39,44.2,44.23,64691.0,44.38,44.39,44.2,44.23,64691.0
2023-04-24 10:40:00,44.23,44.27,43.96,44.0,132567.0,44.23,44.27,43.96,44.0,132567.0
2023-04-24 10:45:00,43.99,44.04,43.93,44.03,58182.0,43.99,44.04,43.93,44.03,58182.0
2023-04-24 10:50:00,44.03,44.04,43.95,43.99,25333.0,44.03,44.04,43.95,43.99,25333.0
2023-04-24 10:55:00,43.97,43.98,43.8,43.81,215863.0,43.97,43.98,43.8,43.81,215863.0
2023-04-24 11:00:00,43.81,43.84,43.68,43.73,132767.0,43.81,43.84,43.68,43.73,132767.0
2023-04-24 11:05:00,43.73,43.82,43.71,43.77,62895.0,43.73,43.82,43.71,43.77,62895.0
2023-04-24 11:10:00,43.76,43.77,43.63,43.64,46826.0,43.76,43.77,43.63,43.64,46826.0
2023-04-24 11:15:00,43.63,43.64,43.53,43.55,55932.0,43.63,43.64,43.53,43.55,55932.0
2023-04-24 11:20:00,43.55,43.62,43.44,43.45,115326.0,43.55,43.62,43.44,43.45,115326.0
2023-04-24 11:25:00,43.45,43.53,43.44,43.51,51556.0,43.45,43.53,43.44,43.51,51556.0
2023-04-24 11:30:00,43.52,43.69,43.5,43.66,127051.0,43.52,43.69,43.5,43.66,127051.0
2023-04-24 11:35:00,43.67,43.73,43.59,43.68,77386.0,43.67,43.73,43.59,43.68,77386.0
2023-04-24 11:40:00,43.69,43.7,43.58,43.62,33490.0,43.69,43.7,43.58,43.62,33490.0
2023-04-24 11:45:00,43.59,43.59,43.5,43.51,32981.0,43.59,43.59,43.5,43.51,32981.0
2023-04-24 11:50:00,43.48,43.49,43.28,43.28,129948.0,43.48,43.49,43.28,43.28,129948.0
2023-04-24 11:55:00,43.28,43.39,43.26,43.39,67127.0,43.28,43.39,43.26,43.39,67127.0
2023-04-24 12:00:00,43.41,43.61,43.4,43.59,50564.0,43.41,43.61,43.4,43.59,50564.0
2023-04-24 12:05:00,43.59,43.66,43.54,43.65,31177.0,43.59,43.66,43.54,43.65,31177.0
2023-04-24 12:10:00,43.65,43.65,43.58,43.6,21189.0,43.65,43.65,43.58,43.6,21189.0
2023-04-24 12:15:00,43.59,43.59,43.47,43.5,69990.0,43.59,43.59,43.47,43.5,69990.0
2023-04-24 12:20:00,43.5,43.61,43.47,43.61,37257.0,43.5,43.61,43.47,43.61,37257.0
2023-04-24 12:25:00,43.62,43.62,43.51,43.54,71294.0,43.62,43.62,43.51,43.54,71294.0
2023-04-24 12:30:00,43.54,43.68,43.52,43.62,22940.0,43.54,43.68,43.52,43.62,22940.0
2023-04-24 12:35:00,43.62,43.69,43.61,43.66,28514.0,43.62,43.69,43.61,43.66,28514.0
2023-04-24 12:40:00,43.66,43.68,43.62,43.63,24790.0,43.66,43.68,43.62,43.63,24790.0
2023-04-24 12:45:00,43.63,43.65,43.57,43.59,24008.0,43.63,43.65,43.57,43.59,24008.0
2023-04-24 12:50:00,43.6,43.66,43.58,43.6,19090.0,43.6,43.66,43.58,43.6,19090.0
2023-04-24 12:55:00,43.62,43.7,43.6,43.69,30834.0,43.62,43.7,43.6,43.69,30834.0
2023-04-24 13:00:00,43.7,43.74,43.63,43.64,43790.0,43.7,43.74,43.63,43.64,43790.0
2023-04-24 13:05:00,43.63,43.64,43.6,43.61,15587.0,43.63,43.64,43.6,43.61,15587.0
2023-04-24 13:10:00,43.61,43.69,43.59,43.69,14065.0,43.61,43.69,43.59,43.69,14065.0
2023-04-24 13:15:00,43.67,43.68,43.62,43.64,35641.0,43.67,43.68,43.62,43.64,35641.0
2023-04-24 13:20:00,43.63,43.66,43.62,43.64,14931.0,43.63,43.66,43.62,43.64,14931.0
2023-04-24 13:25:00,43.64,43.72,43.62,43.72,24606.0,43.64,43.72,43.62,43.72,24606.0
2023-04-24 13:30:00,43.72,43.77,43.71,43.71,32385.0,43.72,43.77,43.71,43.71,32385.0
2023-04-24 13:35:00,43.7,43.74,43.68,43.7,19308.0,43.7,43.74,43.68,43.7,19308.0
2023-04-24 13:40:00,43.71,43.74,43.68,43.7,31391.0,43.71,43.74,43.68,43.7,31391.0
2023-04-24 13:45:00,43.69,43.73,43.67,43.68,15084.0,43.69,43.73,43.67,43.68,15084.0
2023-04-24 13:50:00,43.68,43.69,43.63,43.66,28300.0,43.68,43.69,43.63,43.66,28300.0
2023-04-24 13:55:00,43.67,43.67,43.61,43.63,21690.0,43.67,43.67,43.61,43.63,21690.0
2023-04-24 14:00:00,43.63,43.7,43.63,43.69,36120.0,43.63,43.7,43.63,43.69,36120.0
2023-04-24 14:05:00,43.69,43.7,43.63,43.63,35422.0,43.69,43.7,43.63,43.63,35422.0
2023-04-24 14:10:00,43.62,43.65,43.6,43.64,28025.0,43.62,43.65,43.6,43.64,28025.0
2023-04-24 14:15:00,43.64,43.67,43.62,43.63,28917.0,43.64,43.67,43.62,43.63,28917.0
2023-04-24 14:20:00,43.63,43.63,43.56,43.58,30204.0,43.63,43.63,43.56,43.58,30204.0
2023-04-24 14:25:00,43.57,43.7,43.57,43.69,27689.0,43.57,43.7,43.57,43.69,27689.0
2023-04-24 14:30:00,43.69,43.69,43.61,43.67,28805.0,43.69,43.69,43.61,43.67,28805.0
2023-04-24 14:35:00,43.67,43.7,43.66,43.68,18288.0,43.67,43.7,43.66,43.68,18288.0
2023-04-24 14:40:00,43.69,43.69,43.63,43.66,8503.0,43.69,43.69,43.63,43.66,8503.0
2023-04-24 14:45:00,43.65,43.72,43.63,43.72,31186.0,43.65,43.72,43.63,43.72,31186.0
2023-04-24 14:50:00,43.72,43.78,43.71,43.73,24678.0,43.72,43.78,43.71,43.73,24678.0
2023-04-24 14:55:00,43.73,43.75,43.72,43.74,13355.0,43.73,43.75,43.72,43.74,13355.0
2023-04-24 15:00:00,43.74,43.78,43.74,43.76,23642.0,43.74,43.78,43.74,43.76,23642.0
2023-04-24 15:05:00,43.75,43.76,43.69,43.76,31268.0,43.75,43.76,43.69,43.76,31268.0
2023-04-24 15:10:00,43.76,43.85,43.75,43.84,41886.0,43.76,43.85,43.75,43.84,41886.0
2023-04-24 15:15:00,43.83,43.84,43.79,43.83,26421.0,43.83,43.84,43.79,43.83,26421.0
2023-04-24 15:20:00,43.83,43.83,43.76,43.79,29575.0,43.83,43.83,43.76,43.79,29575.0
2023-04-24 15:25:00,43.79,43.92,43.77,43.89,47096.0,43.79,43.92,43.77,43.89,47096.0
2023-04-24 15:30:00,43.89,43.93,43.88,43.91,64322.0,43.89,43.93,43.88,43.91,64322.0
2023-04-24 15:35:00,43.91,43.95,43.89,43.95,45690.0,43.91,43.95,43.89,43.95,45690.0
2023-04-24 15:40:00,43.94,43.97,43.92,43.95,62892.0,43.94,43.97,43.92,43.95,62892.0
2023-04-24 15:45:00,43.95,43.99,43.89,43.91,73135.0,43.95,43.99,43.89,43.91,73135.0
2023-04-24 15:50:00,43.91,43.96,43.84,43.91,195471.0,43.91,43.96,43.84,43.91,195471.0
2023-04-24 15:55:00,43.9,43.94,43.87,43.93,365598.0,43.9,43.94,43.87,43.93,365598.0
2023-04-25 09:30:00,43.6,43.67,43.37,43.48,106806.0,43.6,43.67,43.37,43.48,106806.0
2023-04-25 09:35:00,43.43,43.53,43.32,43.35,69848.0,43.43,43.53,43.32,43.35,69848.0
2023-04-25 09:40:00,43.33,43.38,43.2,43.31,75491.0,43.33,43.38,43.2,43.31,75491.0
2023-04-25 09:45:00,43.3,43.3,43.05,43.25,111775.0,43.3,43.3,43.05,43.25,111775.0
2023-04-25 09:50:00,43.26,43.46,43.21,43.45,44889.0,43.26,43.46,43.21,43.45,44889.0
2023-04-25 09:55:00,43.44,43.57,43.42,43.5,79806.0,43.44,43.57,43.42,43.5,79806.0
2023-04-25 10:00:00,43.49,43.58,43.39,43.46,40584.0,43.49,43.58,43.39,43.46,40584.0
2023-04-25 10:05:00,43.46,43.55,43.33,43.37,67359.0,43.46,43.55,43.33,43.37,67359.0
2023-04-25 10:10:00,43.36,43.5,43.3,43.44,87797.0,43.36,43.5,43.3,43.44,87797.0
2023-04-25 10:15:00,43.43,43.45,43.34,43.35,31865.0,43.43,43.45,43.34,43.35,31865.0
2023-04-25 10:20:00,43.36,43.38,43.18,43.24,45576.0,43.36,43.38,43.18,43.24,45576.0
2023-04-25 10:25:00,43.24,43.31,43.18,43.31,28185.0,43.24,43.31,43.18,43.31,28185.0
2023-04-25 10:30:00,43.3,43.34,43.11,43.18,69497.0,43.3,43.34,43.11,43.18,69497.0
2023-04-25 10:35:00,43.17,43.18,43.04,43.06,29533.0,43.17,43.18,43.04,43.06,29533.0
2023-04-25 10:40:00,43.04,43.11,43.01,43.04,68257.0,43.04,43.11,43.01,43.04,68257.0
2023-04-25 10:45:00,43.04,43.19,43.03,43.18,59377.0,43.04,43.19,43.03,43.18,59377.0
2023-04-25 10:50:00,43.18,43.24,43.11,43.11,28796.0,43.18,43.24,43.11,43.11,28796.0
2023-04-25 10:55:00,43.12,43.2,43.1,43.16,22972.0,43.12,43.2,43.1,43.16,22972.0
2023-04-25 11:00:00,43.16,43.18,43.03,43.04,43563.0,43.16,43.18,43.03,43.04,43563.0
2023-04-25 11:05:00,43.03,43.24,43.02,43.23,40645.0,43.03,43.24,43.02,43.23,40645.0
2023-04-25 11:10:00,43.24,43.36,43.24,43.27,140238.0,43.24,43.36,43.24,43.27,140238.0
2023-04-25 11:15:00,43.25,43.31,43.23,43.3,39560.0,43.25,43.31,43.23,43.3,39560.0
2023-04-25 11:20:00,43.3,43.39,43.3,43.32,66634.0,43.3,43.39,43.3,43.32,66634.0
2023-04-25 11:25:00,43.32,43.48,43.3,43.37,53371.0,43.32,43.48,43.3,43.37,53371.0
2023-04-25 11:30:00,43.37,43.37,43.25,43.27,52710.0,43.37,43.37,43.25,43.27,52710.0
2023-04-25 11:35:00,43.28,43.3,43.18,43.2,41532.0,43.28,43.3,43.18,43.2,41532.0
2023-04-25 11:40:00,43.18,43.19,43.12,43.18,32840.0,43.18,43.19,43.12,43.18,32840.0
2023-04-25 11:45:00,43.18,43.22,43.15,43.16,16307.0,43.18,43.22,43.15,43.16,16307.0
2023-04-25 11:50:00,43.16,43.17,43.11,43.13,14749.0,43.16,43.17,43.11,43.13,14749.0
2023-04-25 11:55:00,43.13,43.15,43.08,43.09,29000.0,43.13,43.15,43.08,43.09,29000.0
2023-04-25 12:00:00,43.09,43.12,43.05,43.08,23529.0,43.09,43.12,43.05,43.08,23529.0
2023-04-25 12:05:00,43.1,43.13,43.07,43.11,28193.0,43.1,43.13,43.07,43.11,28193.0
2023-04-25 12:10:00,43.11,43.12,43.06,43.09,23928.0,43.11,43.12,43.06,43.09,23928.0
2023-04-25 12:15:00,43.08,43.15,43.08,43.13,24932.0,43.08,43.15,43.08,43.13,24932.0
2023-04-25 12:20:00,43.14,43.2,43.12,43.13,20806.0,43.14,43.2,43.12,43.13,20806.0
2023-04-25 12:25:00,43.12,43.14,43.1,43.12,14209.0,43.12,43.14,43.1,43.12,14209.0
2023-04-25 12:30:00,43.11,43.12,43.02,43.04,67596.0,43.11,43.12,43.02,43.04,67596.0
2023-04-25 12:35:00,43.05,43.1,43.04,43.07,17266.0,43.05,43.1,43.04,43.07,17266.0
2023-04-25 12:40:00,43.07,43.14,43.06,43.12,33272.0,43.07,43.14,43.06,43.12,33272.0
2023-04-25 12:45:00,43.12,43.13,43.05,43.05,8468.0,43.12,43.13,43.05,43.05,8468.0
2023-04-25 12:50:00,43.04,43.07,43.0,43.02,31117.0,43.04,43.07,43.0,43.02,31117.0
2023-04-25 12:55:00,43.01,43.02,42.96,42.98,152351.0,43.01,43.02,42.96,42.98,152351.0
2023-04-25 13:00:00,42.98,43.0,42.94,42.99,33671.0,42.98,43.0,42.94,42.99,33671.0
2023-04-25 13:05:00,42.98,42.98,42.82,42.83,46342.0,42.98,42.98,42.82,42.83,46342.0
2023-04-25 13:10:00,42.83,42.84,42.7,42.7,162083.0,42.83,42.84,42.7,42.7,162083.0
2023-04-25 13:15:00,42.7,42.71,42.59,42.68,52532.0,42.7,42.71,42.59,42.68,52532.0
2023-04-25 13:20:00,42.68,42.69,42.61,42.62,38605.0,42.68,42.69,42.61,42.62,38605.0
2023-04-25 13:25:00,42.62,42.64,42.58,42.61,55111.0,42.62,42.64,42.58,42.61,55111.0
2023-04-25 13:30:00,42.6,42.66,42.55,42.64,39151.0,42.6,42.66,42.55,42.64,39151.0
2023-04-25 13:35:00,42.64,42.68,42.62,42.65,47324.0,42.64,42.68,42.62,42.65,47324.0
2023-04-25 13:40:00,42.64,42.79,42.63,42.78,42393.0,42.64,42.79,42.63,42.78,42393.0
2023-04-25 13:45:00,42.79,42.79,42.64,42.64,83083.0,42.79,42.79,42.64,42.64,83083.0
2023-04-25 13:50:00,42.65,42.67,42.58,42.63,69845.0,42.65,42.67,42.58,42.63,69845.0
2023-04-25 13:55:00,42.64,42.65,42.6,42.64,35217.0,42.64,42.65,42.6,42.64,35217.0
2023-04-25 14:00:00,42.64,42.68,42.51,42.52,45051.0,42.64,42.68,42.51,42.52,45051.0
2023-04-25 14:05:00,42.51,42.59,42.5,42.52,37044.0,42.51,42.59,42.5,42.52,37044.0
2023-04-25 14:10:00,42.53,42.58,42.48,42.5,68597.0,42.53,42.58,42.48,42.5,68597.0
2023-04-25 14:15:00,42.49,42.51,42.45,42.49,74449.0,42.49,42.51,42.45,42.49,74449.0
2023-04-25 14:20:00,42.47,42.52,42.44,42.46,37185.0,42.47,42.52,42.44,42.46,37185.0
2023-04-25 14:25:00,42.46,42.57,42.45,42.54,60559.0,42.46,42.57,42.45,42.54,60559.0
2023-04-25 14:30:00,42.54,42.58,42.53,42.53,24814.0,42.54,42.58,42.53,42.53,24814.0
2023-04-25 14:35:00,42.54,42.59,42.53,42.57,29200.0,42.54,42.59,42.53,42.57,29200.0
2023-04-25 14:40:00,42.57,42.58,42.48,42.52,28985.0,42.57,42.58,42.48,42.52,28985.0
2023-04-25 14:45:00,42.52,42.6,42.51,42.59,19844.0,42.52,42.6,42.51,42.59,19844.0
2023-04-25 14:50:00,42.59,42.64,42.55,42.55,44001.0,42.59,42.64,42.55,42.55,44001.0
2023-04-25 14:55:00,42.56,42.59,42.52,42.55,27375.0,42.56,42.59,42.52,42.55,27375.0
2023-04-25 15:00:00,42.55,42.6,42.52,42.54,20287.0,42.55,42.6,42.52,42.54,20287.0
2023-04-25 15:05:00,42.53,42.59,42.53,42.57,22755.0,42.53,42.59,42.53,42.57,22755.0
2023-04-25 15:10:00,42.57,42.62,42.53,42.55,35099.0,42.57,42.62,42.53,42.55,35099.0
2023-04-25 15:15:00,42.56,42.68,42.55,42.68,81883.0,42.56,42.68,42.55,42.68,81883.0
2023-04-25 15:20:00,42.67,42.8,42.67,42.76,79777.0,42.67,42.8,42.67,42.76,79777.0
2023-04-25 15:25:00,42.77,42.77,42.61,42.65,55691.0,42.77,42.77,42.61,42.65,55691.0
2023-04-25 15:30:00,42.65,42.7,42.61,42.64,64905.0,42.65,42.7,42.61,42.64,64905.0
2023-04-25 15:35:00,42.64,42.66,42.55,42.58,65655.0,42.64,42.66,42.55,42.58,65655.0
2023-04-25 15:40:00,42.59,42.63,42.49,42.52,101897.0,42.59,42.63,42.49,42.52,101897.0
2023-04-25 15:45:00,42.51,42.55,42.45,42.47,104389.0,42.51,42.55,42.45,42.47,104389.0
2023-04-25 15:50:00,42.46,42.52,42.41,42.51,237464.0,42.46,42.52,42.41,42.51,237464.0
2023-04-25 15:55:00,42.51,42.57,42.46,42.49,373168.0,42.51,42.57,42.46,42.49,373168.0
2023-04-26 09:30:00,42.71,42.88,42.56,42.71,91532.0,42.71,42.88,42.56,42.71,91532.0
2023-04-26 09:35:00,42.66,42.89,42.66,42.84,67772.0,42.66,42.89,42.66,42.84,67772.0
2023-04-26 09:40:00,42.85,42.85,42.63,42.65,100672.0,42.85,42.85,42.63,42.65,100672.0
2023-04-26 09:45:00,42.64,42.85,42.56,42.81,72738.0,42.64,42.85,42.56,42.81,72738.0
2023-04-26 09:50:00,42.81,42.96,42.47,42.56,99363.0,42.81,42.96,42.47,42.56,99363.0
2023-04-26 09:55:00,42.55,42.55,42.34,42.49,88094.0,42.55,42.55,42.34,42.49,88094.0
2023-04-26 10:00:00,42.51,42.53,42.31,42.51,78725.0,42.51,42.53,42.31,42.51,78725.0
2023-04-26 10:05:00,42.51,42.67,42.49,42.56,68377.0,42.51,42.67,42.49,42.56,68377.0
2023-04-26 10:10:00,42.57,42.6,42.35,42.35,37128.0,42.57,42.6,42.35,42.35,37128.0
2023-04-26 10:15:00,42.33,42.35,42.05,42.09,117390.0,42.33,42.35,42.05,42.09,117390.0
2023-04-26 10:20:00,42.08,42.2,42.05,42.08,72409.0,42.08,42.2,42.05,42.08,72409.0
2023-04-26 10:25:00,42.08,42.16,42.0,42.09,75335.0,42.08,42.16,42.0,42.09,75335.0
2023-04-26 10:30:00,42.09,42.19,42.06,42.1,48028.0,42.09,42.19,42.06,42.1,48028.0
2023-04-26 10:35:00,42.1,42.17,41.93,41.97,112662.0,42.1,42.17,41.93,41.97,112662.0
2023-04-26 10:40:00,41.97,41.97,41.78,41.84,86271.0,41.97,41.97,41.78,41.84,86271.0
2023-04-26 10:45:00,41.84,41.84,41.74,41.84,74483.0,41.84,41.84,41.74,41.84,74483.0
2023-04-26 10:50:00,41.83,42.07,41.82,41.97,61114.0,41.83,42.07,41.82,41.97,61114.0
2023-04-26 10:55:00,41.97,42.05,41.96,42.01,41479.0,41.97,42.05,41.96,42.01,41479.0
2023-04-26 11:00:00,42.02,42.05,41.94,41.97,35486.0,42.02,42.05,41.94,41.97,35486.0
2023-04-26 11:05:00,41.96,42.08,41.93,42.07,28217.0,41.96,42.08,41.93,42.07,28217.0
2023-04-26 11:10:00,42.06,42.17,42.05,42.16,40707.0,42.06,42.17,42.05,42.16,40707.0
2023-04-26 11:15:00,42.16,42.24,42.12,42.22,31065.0,42.16,42.24,42.12,42.22,31065.0
2023-04-26 11:20:00,42.24,42.29,42.16,42.19,45669.0,42.24,42.29,42.16,42.19,45669.0
2023-04-26 11:25:00,42.17,42.33,42.13,42.3,64002.0,42.17,42.33,42.13,42.3,64002.0
2023-04-26 11:30:00,42.3,42.39,42.29,42.37,44623.0,42.3,42.39,42.29,42.37,44623.0
2023-04-26 11:35:00,42.36,42.39,42.27,42.38,61325.0,42.36,42.39,42.27,42.38,61325.0
2023-04-26 11:40:00,42.38,42.51,42.37,42.51,38412.0,42.38,42.51,42.37,42.51,38412.0
2023-04-26 11:45:00,42.5,42.58,42.49,42.56,58977.0,42.5,42.58,42.49,42.56,58977.0
2023-04-26 11:50:00,42.56,42.58,42.48,42.54,43408.0,42.56,42.58,42.48,42.54,43408.0
2023-04-26 11:55:00,42.54,42.62,42.54,42.6,15660.0,42.54,42.62,42.54,42.6,15660.0
2023-04-26 12:00:00,42.62,42.71,42.61,42.68,29239.0,42.62,42.71,42.61,42.68,29239.0
2023-04-26 12:05:00,42.68,42.68,42.55,42.55,35595.0,42.68,42.68,42.55,42.55,35595.0
2023-04-26 12:10:00,42.55,42.57,42.43,42.43,48883.0,42.55,42.57,42.43,42.43,48883.0
2023-04-26 12:15:00,42.43,42.49,42.37,42.37,34425.0,42.43,42.49,42.37,42.37,34425.0
2023-04-26 12:20:00,42.37,42.38,42.32,42.36,16439.0,42.37,42.38,42.32,42.36,16439.0
2023-04-26 12:25:00,42.36,42.42,42.36,42.41,16894.0,42.36,42.42,42.36,42.41,16894.0
2023-04-26 12:30:00,42.41,42.43,42.33,42.35,20663.0,42.41,42.43,42.33,42.35,20663.0
2023-04-26 12:35:00,42.33,42.44,42.32,42.44,30816.0,42.33,42.44,42.32,42.44,30816.0
2023-04-26 12:40:00,42.44,42.54,42.43,42.53,15782.0,42.44,42.54,42.43,42.53,15782.0
2023-04-26 12:45:00,42.54,42.54,42.5,42.53,10915.0,42.54,42.54,42.5,42.53,10915.0
2023-04-26 12:50:00,42.53,42.53,42.47,42.5,14679.0,42.53,42.53,42.47,42.5,14679.0
2023-04-26 12:55:00,42.5,42.54,42.49,42.52,22902.0,42.5,42.54,42.49,42.52,22902.0
2023-04-26 13:00:00,42.52,42.6,42.52,42.59,21928.0,42.52,42.6,42.52,42.59,21928.0
2023-04-26 13:05:00,42.59,42.6,42.45,42.47,125804.0,42.59,42.6,42.45,42.47,125804.0
2023-04-26 13:10:00,42.47,42.54,42.47,42.52,9352.0,42.47,42.54,42.47,42.52,9352.0
2023-04-26 13:15:00,42.53,42.6,42.52,42.55,17603.0,42.53,42.6,42.52,42.55,17603.0
2023-04-26 13:20:00,42.55,42.55,42.44,42.45,21038.0,42.55,42.55,42.44,42.45,21038.0
2023-04-26 13:25:00,42.44,42.5,42.43,42.49,18684.0,42.44,42.5,42.43,42.49,18684.0
2023-04-26 13:30:00,42.49,42.5,42.47,42.5,12445.0,42.49,42.5,42.47,42.5,12445.0
2023-04-26 13:35:00,42.49,42.5,42.4,42.42,31324.0,42.49,42.5,42.4,42.42,31324.0
2023-04-26 13:40:00,42.41,42.43,42.36,42.38,33378.0,42.41,42.43,42.36,42.38,33378.0
2023-04-26 13:45:00,42.39,42.39,42.26,42.27,42467.0,42.39,42.39,42.26,42.27,42467.0
2023-04-26 13:50:00,42.27,42.29,42.21,42.29,59703.0,42.27,42.29,42.21,42.29,59703.0
2023-04-26 13:55:00,42.28,42.28,42.18,42.21,59742.0,42.28,42.28,42.18,42.21,59742.0
2023-04-26 14:00:00,42.22,42.28,42.21,42.28,43395.0,42.22,42.28,42.21,42.28,43395.0
2023-04-26 14:05:00,42.27,42.3,42.24,42.24,17303.0,42.27,42.3,42.24,42.24,17303.0
2023-04-26 14:10:00,42.25,42.32,42.22,42.32,23734.0,42.25,42.32,42.22,42.32,23734.0
2023-04-26 14:15:00,42.31,42.34,42.22,42.23,40891.0,42.31,42.34,42.22,42.23,40891.0
2023-04-26 14:20:00,42.24,42.31,42.21,42.3,15493.0,42.24,42.31,42.21,42.3,15493.0
2023-04-26 14:25:00,42.31,42.35,42.3,42.32,19527.0,42.31,42.35,42.3,42.32,19527.0
2023-04-26 14:30:00,42.31,42.33,42.28,42.3,15302.0,42.31,42.33,42.28,42.3,15302.0
2023-04-26 14:35:00,42.29,42.29,42.21,42.22,26895.0,42.29,42.29,42.21,42.22,26895.0
2023-04-26 14:40:00,42.21,42.22,42.16,42.17,23239.0,42.21,42.22,42.16,42.17,23239.0
2023-04-26 14:45:00,42.17,42.17,42.11,42.14,23215.0,42.17,42.17,42.11,42.14,23215.0
2023-04-26 14:50:00,42.14,42.15,42.09,42.1,32550.0,42.14,42.15,42.09,42.1,32550.0
2023-04-26 14:55:00,42.1,42.19,42.09,42.14,46771.0,42.1,42.19,42.09,42.14,46771.0
2023-04-26 15:00:00,42.14,42.15,42.08,42.1,63731.0,42.14,42.15,42.08,42.1,63731.0
2023-04-26 15:05:00,42.11,42.21,42.1,42.2,28151.0,42.11,42.21,42.1,42.2,28151.0
2023-04-26 15:10:00,42.2,42.28,42.19,42.21,65126.0,42.2,42.28,42.19,42.21,65126.0
2023-04-26 15:15:00,42.21,42.22,42.17,42.19,42935.0,42.21,42.22,42.17,42.19,42935.0
2023-04-26 15:20:00,42.19,42.19,42.1,42.13,42231.0,42.19,42.19,42.1,42.13,42231.0
2023-04-26 15:25:00,42.14,42.23,42.13,42.23,36625.0,42.14,42.23,42.13,42.23,36625.0
2023-04-26 15:30:00,42.23,42.27,42.18,42.19,48664.0,42.23,42.27,42.18,42.19,48664.0
2023-04-26 15:35:00,42.18,42.18,42.1,42.12,39221.0,42.18,42.18,42.1,42.12,39221.0
2023-04-26 15:40:00,42.12,42.13,42.06,42.08,49520.0,42.12,42.13,42.06,42.08,49520.0
2023-04-26 15:45:00,42.07,42.12,42.06,42.1,83519.0,42.07,42.12,42.06,42.1,83519.0
2023-04-26 15:50:00,42.1,42.14,42.07,42.11,210290.0,42.1,42.14,42.07,42.11,210290.0
2023-04-26 15:55:00,42.11,42.16,42.09,42.09,257721.0,42.11,42.16,42.09,42.09,257721.0
2023-04-27 09:30:00,42.54,42.69,42.39,42.45,155761.0,42.54,42.69,42.39,42.45,155761.0
2023-04-27 09:35:00,42.44,42.62,42.4,42.43,132773.0,42.44,42.62,42.4,42.43,132773.0
2023-04-27 09:40:00,42.42,42.67,42.38,42.62,87033.0,42.42,42.67,42.38,42.62,87033.0
2023-04-27 09:45:00,42.6,42.94,42.55,42.77,98119.0,42.6,42.94,42.55,42.77,98119.0
2023-04-27 09:50:00,42.78,43.0,42.78,42.87,74559.0,42.78,43.0,42.78,42.87,74559.0
2023-04-27 09:55:00,42.88,42.92,42.81,42.86,39497.0,42.88,42.92,42.81,42.86,39497.0
2023-04-27 10:00:00,42.86,42.96,42.81,42.85,78291.0,42.86,42.96,42.81,42.85,78291.0
2023-04-27 10:05:00,42.88,42.91,42.7,42.7,80195.0,42.88,42.91,42.7,42.7,80195.0
2023-04-27 10:10:00,42.7,42.83,42.68,42.82,75982.0,42.7,42.83,42.68,42.82,75982.0
2023-04-27 10:15:00,42.82,42.84,42.62,42.71,113811.0,42.82,42.84,42.62,42.71,113811.0
2023-04-27 10:20:00,42.7,42.71,42.57,42.57,65445.0,42.7,42.71,42.57,42.57,65445.0
2023-04-27 10:25:00,42.57,42.59,42.43,42.57,72741.0,42.57,42.59,42.43,42.57,72741.0
2023-04-27 10:30:00,42.56,42.57,42.41,42.48,53966.0,42.56,42.57,42.41,42.48,53966.0
2023-04-27 10:35:00,42.47,42.47,42.26,42.27,79323.0,42.47,42.47,42.26,42.27,79323.0
2023-04-27 10:40:00,42.26,42.27,42.03,42.1,108080.0,42.26,42.27,42.03,42.1,108080.0
2023-04-27 10:45:00,42.1,42.13,41.91,41.98,178958.0,42.1,42.13,41.91,41.98,178958.0
2023-04-27 10:50:00,41.98,41.98,41.8,41.84,93599.0,41.98,41.98,41.8,41.84,93599.0
2023-04-27 10:55:00,41.84,41.87,41.81,41.85,93544.0,41.84,41.87,41.81,41.85,93544.0
2023-04-27 11:00:00,41.86,41.87,41.69,41.85,149490.0,41.86,41.87,41.69,41.85,149490.0
2023-04-27 11:05:00,41.85,41.97,41.85,41.93,55258.0,41.85,41.97,41.85,41.93,55258.0
2023-04-27 11:10:00,41.93,41.96,41.85,41.9,79518.0,41.93,41.96,41.85,41.9,79518.0
2023-04-27 11:15:00,41.91,41.94,41.8,41.94,53945.0,41.91,41.94,41.8,41.94,53945.0
2023-04-27 11:20:00,41.94,42.09,41.91,42.09,111214.0,41.94,42.09,41.91,42.09,111214.0
2023-04-27 11:25:00,42.08,42.18,41.24,42.14,139696.0,42.08,42.18,41.24,42.14,139696.0
2023-04-27 11:30:00,42.14,42.33,42.12,42.2,81704.0,42.14,42.33,42.12,42.2,81704.0
2023-04-27 11:35:00,42.2,42.31,42.12,42.3,43370.0,42.2,42.31,42.12,42.3,43370.0
2023-04-27 11:40:00,42.29,42.37,42.24,42.34,31730.0,42.29,42.37,42.24,42.34,31730.0
2023-04-27 11:45:00,42.33,42.36,42.15,42.18,60754.0,42.33,42.36,42.15,42.18,60754.0
2023-04-27 11:50:00,42.2,42.24,42.12,42.14,31491.0,42.2,42.24,42.12,42.14,31491.0
2023-04-27 11:55:00,42.14,42.22,42.13,42.16,28666.0,42.14,42.22,42.13,42.16,28666.0
2023-04-27 12:00:00,42.17,42.31,42.16,42.27,68792.0,42.17,42.31,42.16,42.27,68792.0
2023-04-27 12:05:00,42.27,42.34,42.23,42.27,58372.0,42.27,42.34,42.23,42.27,58372.0
2023-04-27 12:10:00,42.27,42.33,42.26,42.31,24683.0,42.27,42.33,42.26,42.31,24683.0
2023-04-27 12:15:00,42.32,42.39,42.32,42.37,43370.0,42.32,42.39,42.32,42.37,43370.0
2023-04-27 12:20:00,42.37,42.4,42.29,42.3,55497.0,42.37,42.4,42.29,42.3,55497.0
2023-04-27 12:25:00,42.3,42.31,42.25,42.26,42114.0,42.3,42.31,42.25,42.26,42114.0
2023-04-27 12:30:00,42.27,42.28,42.2,42.27,51127.0,42.27,42.28,42.2,42.27,51127.0
2023-04-27 12:35:00,42.28,42.34,42.26,42.34,36040.0,42.28,42.34,42.26,42.34,36040.0
2023-04-27 12:40:00,42.34,42.4,42.31,42.39,41996.0,42.34,42.4,42.31,42.39,41996.0
2023-04-27 12:45:00,42.4,42.53,42.36,42.46,88359.0,42.4,42.53,42.36,42.46,88359.0
2023-04-27 12:50:00,42.47,42.52,42.42,42.43,27558.0,42.47,42.52,42.42,42.43,27558.0
2023-04-27 12:55:00,42.42,42.57,42.41,42.55,35140.0,42.42,42.57,42.41,42.55,35140.0
2023-04-27 13:00:00,42.55,42.6,42.49,42.49,27114.0,42.55,42.6,42.49,42.49,27114.0
2023-04-27 13:05:00,42.48,42.49,42.33,42.38,97433.0,42.48,42.49,42.33,42.38,97433.0
2023-04-27 13:10:00,42.38,42.39,42.31,42.31,32642.0,42.38,42.39,42.31,42.31,32642.0
2023-04-27 13:15:00,42.31,42.35,42.29,42.3,23070.0,42.31,42.35,42.29,42.3,23070.0
2023-04-27 13:20:00,42.33,42.38,42.32,42.36,27709.0,42.33,42.38,42.32,42.36,27709.0
2023-04-27 13:25:00,42.37,42.41,42.36,42.39,26299.0,42.37,42.41,42.36,42.39,26299.0
2023-04-27 13:30:00,42.39,42.45,42.35,42.44,29362.0,42.39,42.45,42.35,42.44,29362.0
2023-04-27 13:35:00,42.45,42.46,42.38,42.43,25656.0,42.45,42.46,42.38,42.43,25656.0
2023-04-27 13:40:00,42.43,42.53,42.43,42.51,35163.0,42.43,42.53,42.43,42.51,35163.0
2023-04-27 13:45:00,42.5,42.62,42.5,42.59,42223.0,42.5,42.62,42.5,42.59,42223.0
2023-04-27 13:50:00,42.59,42.64,42.56,42.64,25746.0,42.59,42.64,42.56,42.64,25746.0
2023-04-27 13:55:00,42.63,42.65,42.58,42.61,52550.0,42.63,42.65,42.58,42.61,52550.0
2023-04-27 14:00:00,42.61,42.79,42.6,42.73,63668.0,42.61,42.79,42.6,42.73,63668.0
2023-04-27 14:05:00,42.75,42.75,42.64,42.65,51089.0,42.75,42.75,42.64,42.65,51089.0
2023-04-27 14:10:00,42.65,42.76,42.63,42.76,36746.0,42.65,42.76,42.63,42.76,36746.0
2023-04-27 14:15:00,42.75,42.85,42.75,42.85,32752.0,42.75,42.85,42.75,42.85,32752.0
2023-04-27 14:20:00,42.84,42.85,42.75,42.8,31674.0,42.84,42.85,42.75,42.8,31674.0
2023-04-27 14:25:00,42.8,42.86,42.76,42.85,82970.0,42.8,42.86,42.76,42.85,82970.0
2023-04-27 14:30:00,42.86,42.91,42.84,42.84,51651.0,42.86,42.91,42.84,42.84,51651.0
2023-04-27 14:35:00,42.84,42.87,42.8,42.83,40699.0,42.84,42.87,42.8,42.83,40699.0
2023-04-27 14:40:00,42.83,42.83,42.77,42.79,33942.0,42.83,42.83,42.77,42.79,33942.0
2023-04-27 14:45:00,42.78,42.82,42.74,42.78,25876.0,42.78,42.82,42.74,42.78,25876.0
2023-04-27 14:50:00,42.8,42.83,42.78,42.82,33399.0,42.8,42.83,42.78,42.82,33399.0
2023-04-27 14:55:00,42.82,42.83,42.79,42.82,34699.0,42.82,42.83,42.79,42.82,34699.0
2023-04-27 15:00:00,42.82,42.84,42.77,42.84,43806.0,42.82,42.84,42.77,42.84,43806.0
2023-04-27 15:05:00,42.84,42.86,42.81,42.84,52501.0,42.84,42.86,42.81,42.84,52501.0
2023-04-27 15:10:00,42.84,42.86,42.8,42.85,65892.0,42.84,42.86,42.8,42.85,65892.0
2023-04-27 15:15:00,42.84,42.93,42.84,42.93,65847.0,42.84,42.93,42.84,42.93,65847.0
2023-04-27 15:20:00,42.92,42.93,42.86,42.88,48070.0,42.92,42.93,42.86,42.88,48070.0
2023-04-27 15:25:00,42.88,42.89,42.85,42.88,33800.0,42.88,42.89,42.85,42.88,33800.0
2023-04-27 15:30:00,42.89,42.92,42.83,42.84,73272.0,42.89,42.92,42.83,42.84,73272.0
2023-04-27 15:35:00,42.84,42.85,42.81,42.84,59438.0,42.84,42.85,42.81,42.84,59438.0
2023-04-27 15:40:00,42.84,42.9,42.82,42.82,56580.0,42.84,42.9,42.82,42.82,56580.0
2023-04-27 15:45:00,42.83,42.9,42.66,42.84,137145.0,42.83,42.9,42.66,42.84,137145.0
2023-04-27 15:50:00,42.83,42.84,42.76,42.8,177953.0,42.83,42.84,42.76,42.8,177953.0
2023-04-27 15:55:00,42.8,42.84,42.76,42.83,297062.0,42.8,42.84,42.76,42.83,297062.0
2023-04-28 09:30:00,42.66,42.75,42.4,42.56,140493.0,42.66,42.75,42.4,42.56,140493.0
2023-04-28 09:35:00,42.57,42.75,42.55,42.68,67822.0,42.57,42.75,42.55,42.68,67822.0
2023-04-28 09:40:00,42.66,42.85,42.59,42.78,64113.0,42.66,42.85,42.59,42.78,64113.0
2023-04-28 09:45:00,42.79,43.05,42.78,42.94,191894.0,42.79,43.05,42.78,42.94,191894.0
2023-04-28 09:50:00,42.9,43.03,42.88,43.03,42446.0,42.9,43.03,42.88,43.03,42446.0
2023-04-28 09:55:00,43.01,43.08,42.99,43.02,64536.0,43.01,43.08,42.99,43.02,64536.0
2023-04-28 10:00:00,43.01,43.28,42.98,43.28,111017.0,43.01,43.28,42.98,43.28,111017.0
2023-04-28 10:05:00,43.27,43.45,43.23,43.43,110155.0,43.27,43.45,43.23,43.43,110155.0
2023-04-28 10:10:00,43.42,43.52,43.42,43.51,124432.0,43.42,43.52,43.42,43.51,124432.0
2023-04-28 10:15:00,43.49,43.54,43.41,43.47,96861.0,43.49,43.54,43.41,43.47,96861.0
2023-04-28 10:20:00,43.47,43.6,43.41,43.55,145609.0,43.47,43.6,43.41,43.55,145609.0
2023-04-28 10:25:00,43.54,43.57,43.47,43.5,125039.0,43.54,43.57,43.47,43.5,125039.0
2023-04-28 10:30:00,43.5,43.52,43.25,43.33,82399.0,43.5,43.52,43.25,43.33,82399.0
2023-04-28 10:35:00,43.33,43.44,43.19,43.3,69940.0,43.33,43.44,43.19,43.3,69940.0
2023-04-28 10:40:00,43.31,43.44,43.26,43.43,51600.0,43.31,43.44,43.26,43.43,51600.0
2023-04-28 10:45:00,43.41,43.52,43.4,43.48,40834.0,43.41,43.52,43.4,43.48,40834.0
2023-04-28 10:50:00,43.48,43.54,43.41,43.52,58235.0,43.48,43.54,43.41,43.52,58235.0
2023-04-28 10:55:00,43.51,43.51,43.27,43.42,101702.0,43.51,43.51,43.27,43.42,101702.0
2023-04-28 11:00:00,43.41,43.42,43.18,43.22,56986.0,43.41,43.42,43.18,43.22,56986.0
2023-04-28 11:05:00,43.22,43.38,43.21,43.34,66593.0,43.22,43.38,43.21,43.34,66593.0
2023-04-28 11:10:00,43.33,43.41,43.33,43.39,43882.0,43.33,43.41,43.33,43.39,43882.0
2023-04-28 11:15:00,43.38,43.48,43.38,43.46,37690.0,43.38,43.48,43.38,43.46,37690.0
2023-04-28 11:20:00,43.45,43.46,43.36,43.4,29206.0,43.45,43.46,43.36,43.4,29206.0
2023-04-28 11:25:00,43.41,43.46,43.38,43.45,28794.0,43.41,43.46,43.38,43.45,28794.0
2023-04-28 11:30:00,43.46,43.55,43.46,43.47,45547.0,43.46,43.55,43.46,43.47,45547.0
2023-04-28 11:35:00,43.47,43.51,43.43,43.47,76817.0,43.47,43.51,43.43,43.47,76817.0
2023-04-28 11:40:00,43.47,43.48,43.36,43.42,66713.0,43.47,43.48,43.36,43.42,66713.0
2023-04-28 11:45:00,43.41,43.45,43.38,43.45,46734.0,43.41,43.45,43.38,43.45,46734.0
2023-04-28 11:50:00,43.46,43.46,43.31,43.32,31150.0,43.46,43.46,43.31,43.32,31150.0
2023-04-28 11:55:00,43.31,43.46,43.29,43.41,62255.0,43.31,43.46,43.29,43.41,62255.0
2023-04-28 12:00:00,43.43,43.45,43.38,43.39,29835.0,43.43,43.45,43.38,43.39,29835.0
2023-04-28 12:05:00,43.39,43.45,43.3,43.32,29768.0,43.39,43.45,43.3,43.32,29768.0
2023-04-28 12:10:00,43.3,43.34,43.29,43.33,26908.0,43.3,43.34,43.29,43.33,26908.0
2023-04-28 12:15:00,43.32,43.32,43.18,43.2,40407.0,43.32,43.32,43.18,43.2,40407.0
2023-04-28 12:20:00,43.19,43.27,43.15,43.22,42067.0,43.19,43.27,43.15,43.22,42067.0
2023-04-28 12:25:00,43.2,43.2,43.13,43.16,26281.0,43.2,43.2,43.13,43.16,26281.0
2023-04-28 12:30:00,43.17,43.22,43.14,43.17,25075.0,43.17,43.22,43.14,43.17,25075.0
2023-04-28 12:35:00,43.18,43.22,43.14,43.16,25972.0,43.18,43.22,43.14,43.16,25972.0
2023-04-28 12:40:00,43.16,43.23,43.14,43.21,26143.0,43.16,43.23,43.14,43.21,26143.0
2023-04-28 12:45:00,43.22,43.31,43.19,43.31,39451.0,43.22,43.31,43.19,43.31,39451.0
2023-04-28 12:50:00,43.3,43.32,43.26,43.29,28280.0,43.3,43.32,43.26,43.29,28280.0
2023-04-28 12:55:00,43.28,43.31,43.25,43.27,39730.0,43.28,43.31,43.25,43.27,39730.0
2023-04-28 13:00:00,43.26,43.28,43.19,43.27,18391.0,43.26,43.28,43.19,43.27,18391.0
2023-04-28 13:05:00,43.27,43.35,43.27,43.28,32286.0,43.27,43.35,43.27,43.28,32286.0
2023-04-28 13:10:00,43.26,43.31,43.25,43.26,26539.0,43.26,43.31,43.25,43.26,26539.0
2023-04-28 13:15:00,43.26,43.28,43.2,43.22,22450.0,43.26,43.28,43.2,43.22,22450.0
2023-04-28 13:20:00,43.23,43.28,43.2,43.27,26677.0,43.23,43.28,43.2,43.27,26677.0
2023-04-28 13:25:00,43.27,43.34,43.27,43.33,29485.0,43.27,43.34,43.27,43.33,29485.0
2023-04-28 13:30:00,43.33,43.38,43.31,43.33,27931.0,43.33,43.38,43.31,43.33,27931.0
2023-04-28 13:35:00,43.33,43.36,43.3,43.33,33869.0,43.33,43.36,43.3,43.33,33869.0
2023-04-28 13:40:00,43.33,43.38,43.32,43.33,36325.0,43.33,43.38,43.32,43.33,36325.0
2023-04-28 13:45:00,43.35,43.44,43.35,43.37,26179.0,43.35,43.44,43.35,43.37,26179.0
2023-04-28 13:50:00,43.37,43.42,43.36,43.4,26046.0,43.37,43.42,43.36,43.4,26046.0
2023-04-28 13:55:00,43.39,43.44,43.35,43.43,23747.0,43.39,43.44,43.35,43.43,23747.0
2023-04-28 14:00:00,43.43,43.55,43.43,43.55,55275.0,43.43,43.55,43.43,43.55,55275.0
2023-04-28 14:05:00,43.54,43.57,43.53,43.57,31417.0,43.54,43.57,43.53,43.57,31417.0
2023-04-28 14:10:00,43.57,43.57,43.49,43.56,30588.0,43.57,43.57,43.49,43.56,30588.0
2023-04-28 14:15:00,43.55,43.61,43.54,43.59,32007.0,43.55,43.61,43.54,43.59,32007.0
2023-04-28 14:20:00,43.6,43.6,43.52,43.55,19715.0,43.6,43.6,43.52,43.55,19715.0
2023-04-28 14:25:00,43.53,43.57,43.49,43.56,25483.0,43.53,43.57,43.49,43.56,25483.0
2023-04-28 14:30:00,43.56,43.58,43.54,43.56,31033.0,43.56,43.58,43.54,43.56,31033.0
2023-04-28 14:35:00,43.56,43.56,43.45,43.47,25054.0,43.56,43.56,43.45,43.47,25054.0
2023-04-28 14:40:00,43.46,43.56,43.46,43.5,34008.0,43.46,43.56,43.46,43.5,34008.0
2023-04-28 14:45:00,43.49,43.52,43.44,43.48,27600.0,43.49,43.52,43.44,43.48,27600.0
2023-04-28 14:50:00,43.49,43.55,43.48,43.53,18835.0,43.49,43.55,43.48,43.53,18835.0
2023-04-28 14:55:00,43.52,43.6,43.5,43.59,18165.0,43.52,43.6,43.5,43.59,18165.0
2023-04-28 15:00:00,43.59,43.64,43.58,43.61,34837.0,43.59,43.64,43.58,43.61,34837.0
2023-04-28 15:05:00,43.62,43.71,43.61,43.71,35582.0,43.62,43.71,43.61,43.71,35582.0
2023-04-28 15:10:00,43.71,43.75,43.68,43.72,35088.0,43.71,43.75,43.68,43.72,35088.0
2023-04-28 15:15:00,43.71,43.83,43.7,43.81,59058.0,43.71,43.83,43.7,43.81,59058.0
2023-04-28 15:20:00,43.81,43.84,43.68,43.69,80683.0,43.81,43.84,43.68,43.69,80683.0
2023-04-28 15:25:00,43.68,43.74,43.67,43.72,38410.0,43.68,43.74,43.67,43.72,38410.0
2023-04-28 15:30:00,43.73,43.78,43.68,43.73,68580.0,43.73,43.78,43.68,43.73,68580.0
2023-04-28 15:35:00,43.73,43.83,43.7,43.78,56630.0,43.73,43.83,43.7,43.78,56630.0
2023-04-28 15:40:00,43.77,43.9,43.77,43.88,77150.0,43.77,43.9,43.77,43.88,77150.0
2023-04-28 15:45:00,43.87,43.88,43.79,43.8,67049.0,43.87,43.88,43.79,43.8,67049.0
2023-04-28 15:50:00,43.8,43.86,43.7,43.84,182103.0,43.8,43.86,43.7,43.84,182103.0
2023-04-28 15:55:00,43.85,43.86,43.75,43.79,338096.0,43.85,43.86,43.75,43.79,338096.0
2023-05-01 09:30:00,43.66,43.79,43.28,43.67,168812.0,43.66,43.79,43.28,43.67,168812.0
2023-05-01 09:35:00,43.67,44.05,43.61,44.04,134813.0,43.67,44.05,43.61,44.04,134813.0
2023-05-01 09:40:00,44.04,44.3,44.03,44.17,146966.0,44.04,44.3,44.03,44.17,146966.0
2023-05-01 09:45:00,44.15,44.19,44.02,44.17,78970.0,44.15,44.19,44.02,44.17,78970.0
2023-05-01 09:50:00,44.18,44.23,43.94,43.96,71468.0,44.18,44.23,43.94,43.96,71468.0
2023-05-01 09:55:00,43.94,44.01,43.85,43.89,52030.0,43.94,44.01,43.85,43.89,52030.0
2023-05-01 10:00:00,43.87,43.94,43.76,43.94,50753.0,43.87,43.94,43.76,43.94,50753.0
2023-05-01 10:05:00,43.98,44.06,43.82,44.06,50546.0,43.98,44.06,43.82,44.06,50546.0
2023-05-01 10:10:00,44.07,44.26,44.04,44.24,84580.0,44.07,44.26,44.04,44.24,84580.0
2023-05-01 10:15:00,44.24,44.48,44.23,44.43,135032.0,44.24,44.48,44.23,44.43,135032.0
2023-05-01 10:20:00,44.43,44.46,44.18,44.22,71288.0,44.43,44.46,44.18,44.22,71288.0
2023-05-01 10:25:00,44.23,44.28,44.17,44.19,48788.0,44.23,44.28,44.17,44.19,48788.0
2023-05-01 10:30:00,44.2,44.36,44.19,44.33,63880.0,44.2,44.36,44.19,44.33,63880.0
2023-05-01 10:35:00,44.32,44.39,44.31,44.39,28016.0,44.32,44.39,44.31,44.39,28016.0
2023-05-01 10:40:00,44.4,44.47,44.22,44.46,81415.0,44.4,44.47,44.22,44.46,81415.0
2023-05-01 10:45:00,44.47,44.56,44.46,44.53,60431.0,44.47,44.56,44.46,44.53,60431.0
2023-05-01 10:50:00,44.53,44.53,44.34,44.38,23362.0,44.53,44.53,44.34,44.38,23362.0
2023-05-01 10:55:00,44.36,44.44,44.33,44.37,41761.0,44.36,44.44,44.33,44.37,41761.0
2023-05-01 11:00:00,44.36,44.4,44.21,44.26,56931.0,44.36,44.4,44.21,44.26,56931.0
2023-05-01 11:05:00,44.25,44.26,44.15,44.24,26720.0,44.25,44.26,44.15,44.24,26720.0
2023-05-01 11:10:00,44.25,44.27,44.11,44.12,25284.0,44.25,44.27,44.11,44.12,25284.0
2023-05-01 11:15:00,44.12,44.13,44.03,44.08,30986.0,44.12,44.13,44.03,44.08,30986.0
2023-05-01 11:20:00,44.08,44.17,44.05,44.1,33084.0,44.08,44.17,44.05,44.1,33084.0
2023-05-01 11:25:00,44.1,44.25,44.08,44.25,36932.0,44.1,44.25,44.08,44.25,36932.0
2023-05-01 11:30:00,44.25,44.31,44.22,44.29,44272.0,44.25,44.31,44.22,44.29,44272.0
2023-05-01 11:35:00,44.29,44.36,44.28,44.36,30191.0,44.29,44.36,44.28,44.36,30191.0
2023-05-01 11:40:00,44.36,44.36,44.15,44.23,44418.0,44.36,44.36,44.15,44.23,44418.0
2023-05-01 11:45:00,44.22,44.31,44.22,44.27,15811.0,44.22,44.31,44.22,44.27,15811.0
2023-05-01 11:50:00,44.27,44.3,44.22,44.29,17557.0,44.27,44.3,44.22,44.29,17557.0
2023-05-01 11:55:00,44.3,44.37,44.27,44.33,33385.0,44.3,44.37,44.27,44.33,33385.0
2023-05-01 12:00:00,44.33,44.39,44.33,44.35,33004.0,44.33,44.39,44.33,44.35,33004.0
2023-05-01 12:05:00,44.34,44.45,44.32,44.4,27427.0,44.34,44.45,44.32,44.4,27427.0
2023-05-01 12:10:00,44.4,44.47,44.39,44.41,32961.0,44.4,44.47,44.39,44.41,32961.0
2023-05-01 12:15:00,44.41,44.56,44.41,44.55,41111.0,44.41,44.56,44.41,44.55,41111.0
2023-05-01 12:20:00,44.55,44.6,44.52,44.55,60938.0,44.55,44.6,44.52,44.55,60938.0
2023-05-01 12:25:00,44.55,44.61,44.54,44.6,59930.0,44.55,44.61,44.54,44.6,59930.0
2023-05-01 12:30:00,44.61,44.69,44.59,44.62,58063.0,44.61,44.69,44.59,44.62,58063.0
2023-05-01 12:35:00,44.61,44.64,44.57,44.59,27084.0,44.61,44.64,44.57,44.59,27084.0
2023-05-01 12:40:00,44.59,44.59,44.52,44.54,39300.0,44.59,44.59,44.52,44.54,39300.0
2023-05-01 12:45:00,44.54,44.55,44.5,44.51,27998.0,44.54,44.55,44.5,44.51,27998.0
2023-05-01 12:50:00,44.53,44.57,44.46,44.46,37240.0,44.53,44.57,44.46,44.46,37240.0
2023-05-01 12:55:00,44.47,44.52,44.42,44.51,45837.0,44.47,44.52,44.42,44.51,45837.0
2023-05-01 13:00:00,44.51,44.65,44.5,44.64,30023.0,44.51,44.65,44.5,44.64,30023.0
2023-05-01 13:05:00,44.65,44.71,44.64,44.65,30306.0,44.65,44.71,44.64,44.65,30306.0
2023-05-01 13:10:00,44.65,44.76,44.64,44.75,42201.0,44.65,44.76,44.64,44.75,42201.0
2023-05-01 13:15:00,44.76,44.76,44.66,44.73,165146.0,44.76,44.76,44.66,44.73,165146.0
2023-05-01 13:20:00,44.72,44.79,44.68,44.77,47736.0,44.72,44.79,44.68,44.77,47736.0
2023-05-01 13:25:00,44.77,44.78,44.52,44.53,193562.0,44.77,44.78,44.52,44.53,193562.0
2023-05-01 13:30:00,44.53,44.65,44.51,44.64,69719.0,44.53,44.65,44.51,44.64,69719.0
2023-05-01 13:35:00,44.65,44.72,44.59,44.61,139663.0,44.65,44.72,44.59,44.61,139663.0
2023-05-01 13:40:00,44.62,44.64,44.58,44.62,26417.0,44.62,44.64,44.58,44.62,26417.0
2023-05-01 13:45:00,44.62,44.66,44.59,44.62,24947.0,44.62,44.66,44.59,44.62,24947.0
2023-05-01 13:50:00,44.62,44.66,44.59,44.64,20076.0,44.62,44.66,44.59,44.64,20076.0
2023-05-01 13:55:00,44.64,44.75,44.63,44.74,156213.0,44.64,44.75,44.63,44.74,156213.0
2023-05-01 14:00:00,44.75,44.84,44.74,44.79,33145.0,44.75,44.84,44.74,44.79,33145.0
2023-05-01 14:05:00,44.77,44.78,44.67,44.68,17541.0,44.77,44.78,44.67,44.68,17541.0
2023-05-01 14:10:00,44.69,44.69,44.63,44.69,30326.0,44.69,44.69,44.63,44.69,30326.0
2023-05-01 14:15:00,44.68,44.74,44.63,44.74,25784.0,44.68,44.74,44.63,44.74,25784.0
2023-05-01 14:20:00,44.74,44.79,44.73,44.78,29532.0,44.74,44.79,44.73,44.78,29532.0
2023-05-01 14:25:00,44.78,44.79,44.73,44.75,32484.0,44.78,44.79,44.73,44.75,32484.0
2023-05-01 14:30:00,44.76,44.79,44.59,44.63,43913.0,44.76,44.79,44.59,44.63,43913.0
2023-05-01 14:35:00,44.63,44.73,44.62,44.71,61521.0,44.63,44.73,44.62,44.71,61521.0
2023-05-01 14:40:00,44.71,44.84,44.7,44.79,51571.0,44.71,44.84,44.7,44.79,51571.0
2023-05-01 14:45:00,44.79,44.79,44.68,44.72,28390.0,44.79,44.79,44.68,44.72,28390.0
2023-05-01 14:50:00,44.72,44.74,44.66,44.7,44445.0,44.72,44.74,44.66,44.7,44445.0
2023-05-01 14:55:00,44.7,44.75,44.69,44.75,37653.0,44.7,44.75,44.69,44.75,37653.0
2023-05-01 15:00:00,44.75,44.8,44.68,44.71,36998.0,44.75,44.8,44.68,44.71,36998.0
2023-05-01 15:05:00,44.7,44.76,44.68,44.72,26890.0,44.7,44.76,44.68,44.72,26890.0
2023-05-01 15:10:00,44.72,44.74,44.67,44.67,27563.0,44.72,44.74,44.67,44.67,27563.0
2023-05-01 15:15:00,44.67,44.67,44.53,44.59,72170.0,44.67,44.67,44.53,44.59,72170.0
2023-05-01 15:20:00,44.6,44.63,44.54,44.56,36710.0,44.6,44.63,44.54,44.56,36710.0
2023-05-01 15:25:00,44.56,44.56,44.48,44.48,40916.0,44.56,44.56,44.48,44.48,40916.0
2023-05-01 15:30:00,44.48,44.51,44.38,44.42,51186.0,44.48,44.51,44.38,44.42,51186.0
2023-05-01 15:35:00,44.42,44.43,44.37,44.39,47207.0,44.42,44.43,44.37,44.39,47207.0
2023-05-01 15:40:00,44.38,44.46,44.35,44.45,63758.0,44.38,44.46,44.35,44.45,63758.0
2023-05-01 15:45:00,44.45,44.5,44.43,44.49,54547.0,44.45,44.5,44.43,44.49,54547.0
2023-05-01 15:50:00,44.49,44.52,44.4,44.45,136129.0,44.49,44.52,44.4,44.45,136129.0
2023-05-01 15:55:00,44.45,44.46,44.34,44.43,323263.0,44.45,44.46,44.34,44.43,323263.0
2023-05-02 09:30:00,44.01,44.28,44.0,44.11,139932.0,44.01,44.28,44.0,44.11,139932.0
2023-05-02 09:35:00,44.11,44.16,43.93,44.15,100583.0,44.11,44.16,43.93,44.15,100583.0
2023-05-02 09:40:00,44.19,44.26,43.93,44.03,125473.0,44.19,44.26,43.93,44.03,125473.0
2023-05-02 09:45:00,44.05,44.17,43.96,44.01,69961.0,44.05,44.17,43.96,44.01,69961.0
2023-05-02 09:50:00,43.99,44.06,43.9,44.06,85568.0,43.99,44.06,43.9,44.06,85568.0
2023-05-02 09:55:00,44.05,44.13,44.0,44.1,77678.0,44.05,44.13,44.0,44.1,77678.0
2023-05-02 10:00:00,44.11,44.13,43.84,43.87,98718.0,44.11,44.13,43.84,43.87,98718.0
2023-05-02 10:05:00,43.86,43.9,43.58,43.61,122028.0,43.86,43.9,43.58,43.61,122028.0
2023-05-02 10:10:00,43.62,43.65,43.42,43.52,120451.0,43.62,43.65,43.42,43.52,120451.0
2023-05-02 10:15:00,43.48,43.74,43.46,43.61,64478.0,43.48,43.74,43.46,43.61,64478.0
2023-05-02 10:20:00,43.62,43.7,43.41,43.58,171423.0,43.62,43.7,43.41,43.58,171423.0
2023-05-02 10:25:00,43.58,43.7,43.55,43.69,163406.0,43.58,43.7,43.55,43.69,163406.0
2023-05-02 10:30:00,43.68,43.7,43.53,43.58,155703.0,43.68,43.7,43.53,43.58,155703.0
2023-05-02 10:35:00,43.56,43.63,43.39,43.5,69366.0,43.56,43.63,43.39,43.5,69366.0
2023-05-02 10:40:00,43.51,43.6,43.48,43.49,43641.0,43.51,43.6,43.48,43.49,43641.0
2023-05-02 10:45:00,43.5,43.56,43.38,43.47,203776.0,43.5,43.56,43.38,43.47,203776.0
2023-05-02 10:50:00,43.47,43.54,43.21,43.27,101174.0,43.47,43.54,43.21,43.27,101174.0
2023-05-02 10:55:00,43.27,43.34,43.17,43.17,197733.0,43.27,43.34,43.17,43.17,197733.0
2023-05-02 11:00:00,43.19,43.29,43.07,43.25,95720.0,43.19,43.29,43.07,43.25,95720.0
2023-05-02 11:05:00,43.25,43.33,43.22,43.33,48598.0,43.25,43.33,43.22,43.33,48598.0
2023-05-02 11:10:00,43.34,43.42,43.31,43.36,43611.0,43.34,43.42,43.31,43.36,43611.0
2023-05-02 11:15:00,43.36,43.4,43.27,43.31,58673.0,43.36,43.4,43.27,43.31,58673.0
2023-05-02 11:20:00,43.33,43.46,43.23,43.41,94875.0,43.33,43.46,43.23,43.41,94875.0
2023-05-02 11:25:00,43.42,43.54,43.36,43.48,90862.0,43.42,43.54,43.36,43.48,90862.0
2023-05-02 11:30:00,43.49,43.49,43.27,43.31,173484.0,43.49,43.49,43.27,43.31,173484.0
2023-05-02 11:35:00,43.31,43.52,43.27,43.45,55721.0,43.31,43.52,43.27,43.45,55721.0
2023-05-02 11:40:00,43.46,43.61,43.46,43.59,45430.0,43.46,43.61,43.46,43.59,45430.0
2023-05-02 11:45:00,43.59,43.66,43.57,43.64,50091.0,43.59,43.66,43.57,43.64,50091.0
2023-05-02 11:50:00,43.64,43.71,43.51,43.61,58053.0,43.64,43.71,43.51,43.61,58053.0
2023-05-02 11:55:00,43.62,43.64,43.56,43.58,55312.0,43.62,43.64,43.56,43.58,55312.0
2023-05-02 12:00:00,43.56,43.61,43.43,43.57,49413.0,43.56,43.61,43.43,43.57,49413.0
2023-05-02 12:05:00,43.56,43.67,43.54,43.62,31662.0,43.56,43.67,43.54,43.62,31662.0
2023-05-02 12:10:00,43.61,43.67,43.56,43.67,46201.0,43.61,43.67,43.56,43.67,46201.0
2023-05-02 12:15:00,43.68,43.69,43.54,43.64,31483.0,43.68,43.69,43.54,43.64,31483.0
2023-05-02 12:20:00,43.63,43.66,43.56,43.66,17684.0,43.63,43.66,43.56,43.66,17684.0
2023-05-02 12:25:00,43.66,43.77,43.64,43.72,25023.0,43.66,43.77,43.64,43.72,25023.0
2023-05-02 12:30:00,43.71,43.77,43.63,43.64,40981.0,43.71,43.77,43.63,43.64,40981.0
2023-05-02 12:35:00,43.63,43.72,43.61,43.66,21514.0,43.63,43.72,43.61,43.66,21514.0
2023-05-02 12:40:00,43.66,43.67,43.58,43.6,23253.0,43.66,43.67,43.58,43.6,23253.0
2023-05-02 12:45:00,43.6,43.62,43.56,43.56,27072.0,43.6,43.62,43.56,43.56,27072.0
2023-05-02 12:50:00,43.56,43.7,43.56,43.68,23832.0,43.56,43.7,43.56,43.68,23832.0
2023-05-02 12:55:00,43.67,43.68,43.59,43.62,15307.0,43.67,43.68,43.59,43.62,15307.0
2023-05-02 13:00:00,43.62,43.68,43.61,43.66,18228.0,43.62,43.68,43.61,43.66,18228.0
2023-05-02 13:05:00,43.65,43.73,43.59,43.71,47405.0,43.65,43.73,43.59,43.71,47405.0
2023-05-02 13:10:00,43.72,43.77,43.69,43.69,24051.0,43.72,43.77,43.69,43.69,24051.0
2023-05-02 13:15:00,43.7,43.71,43.61,43.63,30298.0,43.7,43.71,43.61,43.63,30298.0
2023-05-02 13:20:00,43.64,43.66,43.59,43.65,21275.0,43.64,43.66,43.59,43.65,21275.0
2023-05-02 13:25:00,43.65,43.68,43.62,43.67,27706.0,43.65,43.68,43.62,43.67,27706.0
2023-05-02 13:30:00,43.68,43.74,43.67,43.68,39005.0,43.68,43.74,43.67,43.68,39005.0
2023-05-02 13:35:00,43.69,43.85,43.68,43.84,36824.0,43.69,43.85,43.68,43.84,36824.0
2023-05-02 13:40:00,43.83,43.88,43.81,43.87,32881.0,43.83,43.88,43.81,43.87,32881.0
2023-05-02 13:45:00,43.88,44.02,43.87,43.99,205505.0,43.88,44.02,43.87,43.99,205505.0
2023-05-02 13:50:00,44.01,44.11,43.96,44.03,97059.0,44.01,44.11,43.96,44.03,97059.0
2023-05-02 13:55:00,44.02,44.05,43.97,44.04,50096.0,44.02,44.05,43.97,44.04,50096.0
2023-05-02 14:00:00,44.06,44.08,43.96,44.04,58073.0,44.06,44.08,43.96,44.04,58073.0
2023-05-02 14:05:00,44.05,44.11,44.03,44.11,34610.0,44.05,44.11,44.03,44.11,34610.0
2023-05-02 14:10:00,44.11,44.14,43.99,44.01,54779.0,44.11,44.14,43.99,44.01,54779.0
2023-05-02 14:15:00,44.02,44.1,43.97,44.08,42273.0,44.02,44.1,43.97,44.08,42273.0
2023-05-02 14:20:00,44.08,44.1,43.99,43.99,37386.0,44.08,44.1,43.99,43.99,37386.0
2023-05-02 14:25:00,43.99,44.03,43.96,44.03,19124.0,43.99,44.03,43.96,44.03,19124.0
2023-05-02 14:30:00,44.03,44.06,43.93,43.98,22761.0,44.03,44.06,43.93,43.98,22761.0
2023-05-02 14:35:00,43.97,44.02,43.96,44.01,22109.0,43.97,44.02,43.96,44.01,22109.0
2023-05-02 14:40:00,44.0,44.02,43.93,44.01,40138.0,44.0,44.02,43.93,44.01,40138.0
2023-05-02 14:45:00,44.02,44.12,44.02,44.09,30816.0,44.02,44.12,44.02,44.09,30816.0
2023-05-02 14:50:00,44.08,44.14,44.01,44.04,27864.0,44.08,44.14,44.01,44.04,27864.0
2023-05-02 14:55:00,44.04,44.1,44.02,44.1,25136.0,44.04,44.1,44.02,44.1,25136.0
2023-05-02 15:00:00,44.1,44.17,44.09,44.12,46987.0,44.1,44.17,44.09,44.12,46987.0
2023-05-02 15:05:00,44.14,44.27,44.13,44.26,33517.0,44.14,44.27,44.13,44.26,33517.0
2023-05-02 15:10:00,44.27,44.35,44.26,44.31,42647.0,44.27,44.35,44.26,44.31,42647.0
2023-05-02 15:15:00,44.32,44.36,44.23,44.35,51134.0,44.32,44.36,44.23,44.35,51134.0
2023-05-02 15:20:00,44.34,44.4,44.34,44.36,43964.0,44.34,44.4,44.34,44.36,43964.0
2023-05-02 15:25:00,44.36,44.42,44.35,44.41,47094.0,44.36,44.42,44.35,44.41,47094.0
2023-05-02 15:30:00,44.41,44.42,44.3,44.3,70226.0,44.41,44.42,44.3,44.3,70226.0
2023-05-02 15:35:00,44.31,44.42,44.3,44.41,50229.0,44.31,44.42,44.3,44.41,50229.0
2023-05-02 15:40:00,44.39,44.55,44.39,44.53,73399.0,44.39,44.55,44.39,44.53,73399.0
2023-05-02 15:45:00,44.54,44.54,44.44,44.48,73665.0,44.54,44.54,44.44,44.48,73665.0
2023-05-02 15:50:00,44.48,44.58,44.41,44.54,134883.0,44.48,44.58,44.41,44.54,134883.0
2023-05-02 15:55:00,44.53,44.6,44.51,44.54,251922.0,44.53,44.6,44.51,44.54,251922.0
2023-05-03 09:30:00,44.57,44.89,44.5,44.51,283168.0,44.57,44.89,44.5,44.51,283168.0
2023-05-03 09:35:00,44.53,44.58,44.2,44.22,85621.0,44.53,44.58,44.2,44.22,85621.0
2023-05-03 09:40:00,44.23,44.33,43.99,44.14,141260.0,44.23,44.33,43.99,44.14,141260.0
2023-05-03 09:45:00,44.13,44.37,44.09,44.37,59522.0,44.13,44.37,44.09,44.37,59522.0
2023-05-03 09:50:00,44.37,44.61,44.37,44.59,48108.0,44.37,44.61,44.37,44.59,48108.0
2023-05-03 09:55:00,44.58,44.61,44.49,44.55,23745.0,44.58,44.61,44.49,44.55,23745.0
2023-05-03 10:00:00,44.53,44.7,44.47,44.7,65494.0,44.53,44.7,44.47,44.7,65494.0
2023-05-03 10:05:00,44.7,44.81,44.59,44.67,56457.0,44.7,44.81,44.59,44.67,56457.0
2023-05-03 10:10:00,44.67,44.8,44.61,44.72,75966.0,44.67,44.8,44.61,44.72,75966.0
2023-05-03 10:15:00,44.73,44.91,44.7,44.89,56534.0,44.73,44.91,44.7,44.89,56534.0
2023-05-03 10:20:00,44.9,45.05,44.9,45.04,105689.0,44.9,45.05,44.9,45.04,105689.0
2023-05-03 10:25:00,45.05,45.05,44.76,44.77,97216.0,45.05,45.05,44.76,44.77,97216.0
2023-05-03 10:30:00,44.77,45.05,44.76,45.03,61013.0,44.77,45.05,44.76,45.03,61013.0
2023-05-03 10:35:00,45.03,45.14,44.99,45.01,67583.0,45.03,45.14,44.99,45.01,67583.0
2023-05-03 10:40:00,45.0,45.03,44.88,44.91,37575.0,45.0,45.03,44.88,44.91,37575.0
2023-05-03 10:45:00,44.89,44.96,44.75,44.94,122474.0,44.89,44.96,44.75,44.94,122474.0
2023-05-03 10:50:00,44.95,45.16,44.95,45.07,63921.0,44.95,45.16,44.95,45.07,63921.0
2023-05-03 10:55:00,45.09,45.27,45.05,45.24,87141.0,45.09,45.27,45.05,45.24,87141.0
2023-05-03 11:00:00,45.23,45.27,45.04,45.12,53267.0,45.23,45.27,45.04,45.12,53267.0
2023-05-03 11:05:00,45.13,45.16,45.04,45.14,28932.0,45.13,45.16,45.04,45.14,28932.0
2023-05-03 11:10:00,45.13,45.22,45.12,45.13,50576.0,45.13,45.22,45.12,45.13,50576.0
2023-05-03 11:15:00,45.13,45.13,44.96,45.0,57577.0,45.13,45.13,44.96,45.0,57577.0
2023-05-03 11:20:00,45.0,45.01,44.88,44.99,61710.0,45.0,45.01,44.88,44.99,61710.0
2023-05-03 11:25:00,44.98,44.99,44.84,44.86,38694.0,44.98,44.99,44.84,44.86,38694.0
2023-05-03 11:30:00,44.85,44.85,44.76,44.8,68553.0,44.85,44.85,44.76,44.8,68553.0
2023-05-03 11:35:00,44.8,44.86,44.78,44.84,56838.0,44.8,44.86,44.78,44.84,56838.0
2023-05-03 11:40:00,44.85,44.86,44.63,44.66,51834.0,44.85,44.86,44.63,44.66,51834.0
2023-05-03 11:45:00,44.66,44.79,44.63,44.71,73428.0,44.66,44.79,44.63,44.71,73428.0
2023-05-03 11:50:00,44.7,44.78,44.66,44.75,26924.0,44.7,44.78,44.66,44.75,26924.0
2023-05-03 11:55:00,44.75,44.79,44.52,44.53,49328.0,44.75,44.79,44.52,44.53,49328.0
2023-05-03 12:00:00,44.52,44.6,44.49,44.57,39347.0,44.52,44.6,44.49,44.57,39347.0
2023-05-03 12:05:00,44.57,44.66,44.53,44.58,38829.0,44.57,44.66,44.53,44.58,38829.0
2023-05-03 12:10:00,44.59,44.61,44.49,44.53,24417.0,44.59,44.61,44.49,44.53,24417.0
2023-05-03 12:15:00,44.52,44.54,44.49,44.51,39178.0,44.52,44.54,44.49,44.51,39178.0
2023-05-03 12:20:00,44.52,44.56,44.49,44.55,13808.0,44.52,44.56,44.49,44.55,13808.0
2023-05-03 12:25:00,44.55,44.62,44.51,44.62,25409.0,44.55,44.62,44.51,44.62,25409.0
2023-05-03 12:30:00,44.63,44.63,44.49,44.51,24110.0,44.63,44.63,44.49,44.51,24110.0
2023-05-03 12:35:00,44.51,44.58,44.51,44.54,19224.0,44.51,44.58,44.51,44.54,19224.0
2023-05-03 12:40:00,44.54,44.56,44.48,44.52,48576.0,44.54,44.56,44.48,44.52,48576.0
2023-05-03 12:45:00,44.52,44.53,44.4,44.41,20306.0,44.52,44.53,44.4,44.41,20306.0
2023-05-03 12:50:00,44.41,44.49,44.4,44.45,13722.0,44.41,44.49,44.4,44.45,13722.0
2023-05-03 12:55:00,44.45,44.53,44.45,44.5,30235.0,44.45,44.53,44.45,44.5,30235.0
2023-05-03 13:00:00,44.49,44.49,44.36,44.38,30467.0,44.49,44.49,44.36,44.38,30467.0
2023-05-03 13:05:00,44.38,44.38,44.25,44.29,67044.0,44.38,44.38,44.25,44.29,67044.0
2023-05-03 13:10:00,44.28,44.34,44.25,44.29,127600.0,44.28,44.34,44.25,44.29,127600.0
2023-05-03 13:15:00,44.3,44.5,44.27,44.5,64784.0,44.3,44.5,44.27,44.5,64784.0
2023-05-03 13:20:00,44.51,44.63,44.5,44.57,22617.0,44.51,44.63,44.5,44.57,22617.0
2023-05-03 13:25:00,44.57,44.72,44.55,44.71,36780.0,44.57,44.72,44.55,44.71,36780.0
2023-05-03 13:30:00,44.71,44.73,44.66,44.66,16715.0,44.71,44.73,44.66,44.66,16715.0
2023-05-03 13:35:00,44.67,44.69,44.59,44.59,20332.0,44.67,44.69,44.59,44.59,20332.0
2023-05-03 13:40:00,44.6,44.62,44.58,44.58,23896.0,44.6,44.62,44.58,44.58,23896.0
2023-05-03 13:45:00,44.58,44.61,44.52,44.6,23625.0,44.58,44.61,44.52,44.6,23625.0
2023-05-03 13:50:00,44.61,44.64,44.6,44.63,11337.0,44.61,44.64,44.6,44.63,11337.0
2023-05-03 13:55:00,44.62,44.74,44.62,44.72,20300.0,44.62,44.74,44.62,44.72,20300.0
2023-05-03 14:00:00,44.72,44.88,44.59,44.82,83921.0,44.72,44.88,44.59,44.82,83921.0
2023-05-03 14:05:00,44.8,44.95,44.71,44.84,59870.0,44.8,44.95,44.71,44.84,59870.0
2023-05-03 14:10:00,44.87,44.97,44.78,44.97,54869.0,44.87,44.97,44.78,44.97,54869.0
2023-05-03 14:15:00,44.98,45.03,44.92,44.96,115837.0,44.98,45.03,44.92,44.96,115837.0
2023-05-03 14:20:00,44.97,45.1,44.93,45.06,71871.0,44.97,45.1,44.93,45.06,71871.0
2023-05-03 14:25:00,45.07,45.12,44.89,44.9,53349.0,45.07,45.12,44.89,44.9,53349.0
2023-05-03 14:30:00,44.9,44.92,44.76,44.84,54316.0,44.9,44.92,44.76,44.84,54316.0
2023-05-03 14:35:00,44.82,45.1,44.69,45.03,65295.0,44.82,45.1,44.69,45.03,65295.0
2023-05-03 14:40:00,45.02,45.2,44.79,44.89,77071.0,45.02,45.2,44.79,44.89,77071.0
2023-05-03 14:45:00,44.91,45.03,44.82,44.99,66314.0,44.91,45.03,44.82,44.99,66314.0
2023-05-03 14:50:00,44.94,45.02,44.75,44.94,43734.0,44.94,45.02,44.75,44.94,43734.0
2023-05-03 14:55:00,44.95,45.15,44.89,45.04,35910.0,44.95,45.15,44.89,45.04,35910.0
2023-05-03 15:00:00,45.05,45.11,44.89,45.06,39313.0,45.05,45.11,44.89,45.06,39313.0
2023-05-03 15:05:00,45.05,45.23,44.87,44.95,75803.0,45.05,45.23,44.87,44.95,75803.0
2023-05-03 15:10:00,44.93,44.93,44.65,44.68,34491.0,44.93,44.93,44.65,44.68,34491.0
2023-05-03 15:15:00,44.66,44.74,44.56,44.62,59923.0,44.66,44.74,44.56,44.62,59923.0
2023-05-03 15:20:00,44.57,44.65,44.35,44.63,80375.0,44.57,44.65,44.35,44.63,80375.0
2023-05-03 15:25:00,44.61,44.71,44.41,44.41,65166.0,44.61,44.71,44.41,44.41,65166.0
2023-05-03 15:30:00,44.41,44.47,44.35,44.47,52595.0,44.41,44.47,44.35,44.47,52595.0
2023-05-03 15:35:00,44.48,44.52,44.41,44.42,42014.0,44.48,44.52,44.41,44.42,42014.0
2023-05-03 15:40:00,44.41,44.46,44.32,44.44,64709.0,44.41,44.46,44.32,44.44,64709.0
2023-05-03 15:45:00,44.43,44.5,44.34,44.38,108697.0,44.43,44.5,44.34,44.38,108697.0
2023-05-03 15:50:00,44.4,44.56,44.39,44.55,171026.0,44.4,44.56,44.39,44.55,171026.0
2023-05-03 15:55:00,44.55,44.63,44.46,44.48,405385.0,44.55,44.63,44.46,44.48,405385.0
2023-05-04 09:30:00,44.31,44.65,44.28,44.52,120765.0,44.31,44.65,44.28,44.52,120765.0
2023-05-04 09:35:00,44.51,44.52,43.99,44.01,96750.0,44.51,44.52,43.99,44.01,96750.0
2023-05-04 09:40:00,44.01,44.06,43.53,43.61,133885.0,44.01,44.06,43.53,43.61,133885.0
2023-05-04 09:45:00,43.61,43.62,43.11,43.16,219294.0,43.61,43.62,43.11,43.16,219294.0
2023-05-04 09:50:00,43.17,43.32,42.96,43.23,284676.0,43.17,43.32,42.96,43.23,284676.0
2023-05-04 09:55:00,43.21,43.39,43.01,43.03,152791.0,43.21,43.39,43.01,43.03,152791.0
2023-05-04 10:00:00,43.03,43.05,42.76,42.84,250389.0,43.03,43.05,42.76,42.84,250389.0
2023-05-04 10:05:00,42.85,43.04,42.74,43.01,211637.0,42.85,43.04,42.74,43.01,211637.0
2023-05-04 10:10:00,43.01,43.45,43.0,43.4,186413.0,43.01,43.45,43.0,43.4,186413.0
2023-05-04 10:15:00,43.38,43.5,43.12,43.18,128137.0,43.38,43.5,43.12,43.18,128137.0
2023-05-04 10:20:00,43.17,43.17,42.93,43.01,61148.0,43.17,43.17,42.93,43.01,61148.0
2023-05-04 10:25:00,43.01,43.08,42.88,42.96,44543.0,43.01,43.08,42.88,42.96,44543.0
2023-05-04 10:30:00,42.95,43.17,42.94,43.05,62256.0,42.95,43.17,42.94,43.05,62256.0
2023-05-04 10:35:00,43.05,43.15,42.89,43.0,68097.0,43.05,43.15,42.89,43.0,68097.0
2023-05-04 10:40:00,43.0,43.18,42.9,42.93,43912.0,43.0,43.18,42.9,42.93,43912.0
2023-05-04 10:45:00,42.93,43.18,42.85,42.86,102304.0,42.93,43.18,42.85,42.86,102304.0
2023-05-04 10:50:00,42.87,43.18,42.85,43.18,147699.0,42.87,43.18,42.85,43.18,147699.0
2023-05-04 10:55:00,43.17,43.2,42.88,42.91,55731.0,43.17,43.2,42.88,42.91,55731.0
2023-05-04 11:00:00,42.92,43.02,42.87,43.01,40757.0,42.92,43.02,42.87,43.01,40757.0
2023-05-04 11:05:00,43.04,43.17,43.0,43.11,271469.0,43.04,43.17,43.0,43.11,271469.0
2023-05-04 11:10:00,43.1,43.14,43.02,43.08,149076.0,43.1,43.14,43.02,43.08,149076.0
2023-05-04 11:15:00,43.08,43.12,42.99,43.0,87226.0,43.08,43.12,42.99,43.0,87226.0
2023-05-04 11:20:00,42.99,43.16,42.98,43.05,126490.0,42.99,43.16,42.98,43.05,126490.0
2023-05-04 11:25:00,43.06,43.19,43.06,43.13,105883.0,43.06,43.19,43.06,43.13,105883.0
2023-05-04 11:30:00,43.13,43.19,43.02,43.16,62846.0,43.13,43.19,43.02,43.16,62846.0
2023-05-04 11:35:00,43.16,43.19,43.04,43.15,69795.0,43.16,43.19,43.04,43.15,69795.0
2023-05-04 11:40:00,43.15,43.19,43.03,43.04,45820.0,43.15,43.19,43.03,43.04,45820.0
2023-05-04 11:45:00,43.04,43.07,42.93,42.94,80446.0,43.04,43.07,42.93,42.94,80446.0
2023-05-04 11:50:00,42.94,42.99,42.83,42.83,71854.0,42.94,42.99,42.83,42.83,71854.0
2023-05-04 11:55:00,42.82,42.84,42.66,42.67,173976.0,42.82,42.84,42.66,42.67,173976.0
2023-05-04 12:00:00,42.68,42.8,42.59,42.75,98639.0,42.68,42.8,42.59,42.75,98639.0
2023-05-04 12:05:00,42.74,42.81,42.72,42.78,38488.0,42.74,42.81,42.72,42.78,38488.0
2023-05-04 12:10:00,42.76,42.77,42.63,42.69,66020.0,42.76,42.77,42.63,42.69,66020.0
2023-05-04 12:15:00,42.68,42.82,42.64,42.71,71575.0,42.68,42.82,42.64,42.71,71575.0
2023-05-04 12:20:00,42.71,42.88,42.71,42.87,41635.0,42.71,42.88,42.71,42.87,41635.0
2023-05-04 12:25:00,42.89,42.92,42.81,42.91,45913.0,42.89,42.92,42.81,42.91,45913.0
2023-05-04 12:30:00,42.92,42.95,42.8,42.81,48430.0,42.92,42.95,42.8,42.81,48430.0
2023-05-04 12:35:00,42.81,42.96,42.77,42.93,68299.0,42.81,42.96,42.77,42.93,68299.0
2023-05-04 12:40:00,42.94,42.98,42.88,42.89,35864.0,42.94,42.98,42.88,42.89,35864.0
2023-05-04 12:45:00,42.88,42.93,42.84,42.87,16850.0,42.88,42.93,42.84,42.87,16850.0
2023-05-04 12:50:00,42.87,42.87,42.68,42.76,54839.0,42.87,42.87,42.68,42.76,54839.0
2023-05-04 12:55:00,42.76,42.98,42.76,42.95,50403.0,42.76,42.98,42.76,42.95,50403.0
2023-05-04 13:00:00,42.97,42.98,42.87,42.92,36830.0,42.97,42.98,42.87,42.92,36830.0
2023-05-04 13:05:00,42.92,43.02,42.86,43.02,95392.0,42.92,43.02,42.86,43.02,95392.0
2023-05-04 13:10:00,43.01,43.05,42.93,42.98,162600.0,43.01,43.05,42.93,42.98,162600.0
2023-05-04 13:15:00,42.98,43.13,42.98,43.05,68654.0,42.98,43.13,42.98,43.05,68654.0
2023-05-04 13:20:00,43.04,43.19,43.04,43.15,176921.0,43.04,43.19,43.04,43.15,176921.0
2023-05-04 13:25:00,43.15,43.17,43.05,43.11,108273.0,43.15,43.17,43.05,43.11,108273.0
2023-05-04 13:30:00,43.11,43.2,43.09,43.15,150402.0,43.11,43.2,43.09,43.15,150402.0
2023-05-04 13:35:00,43.16,43.2,43.11,43.18,103552.0,43.16,43.2,43.11,43.18,103552.0
2023-05-04 13:40:00,43.18,43.18,43.09,43.09,35510.0,43.18,43.18,43.09,43.09,35510.0
2023-05-04 13:45:00,43.09,43.1,42.94,42.96,61027.0,43.09,43.1,42.94,42.96,61027.0
2023-05-04 13:50:00,42.95,42.96,42.85,42.94,35142.0,42.95,42.96,42.85,42.94,35142.0
2023-05-04 13:55:00,42.95,42.98,42.9,42.93,35216.0,42.95,42.98,42.9,42.93,35216.0
2023-05-04 14:00:00,42.93,42.94,42.81,42.83,37946.0,42.93,42.94,42.81,42.83,37946.0
2023-05-04 14:05:00,42.83,42.88,42.78,42.84,33354.0,42.83,42.88,42.78,42.84,33354.0
2023-05-04 14:10:00,42.83,42.97,42.83,42.96,113673.0,42.83,42.97,42.83,42.96,113673.0
2023-05-04 14:15:00,42.96,43.0,42.9,42.94,57573.0,42.96,43.0,42.9,42.94,57573.0
2023-05-04 14:20:00,42.93,42.95,42.85,42.89,32302.0,42.93,42.95,42.85,42.89,32302.0
2023-05-04 14:25:00,42.89,42.92,42.8,42.8,56853.0,42.89,42.92,42.8,42.8,56853.0
2023-05-04 14:30:00,42.79,42.84,42.75,42.78,49472.0,42.79,42.84,42.75,42.78,49472.0
2023-05-04 14:35:00,42.78,42.88,42.73,42.76,104202.0,42.78,42.88,42.73,42.76,104202.0
2023-05-04 14:40:00,42.75,42.75,42.66,42.69,36652.0,42.75,42.75,42.66,42.69,36652.0
2023-05-04 14:45:00,42.68,42.74,42.62,42.64,41520.0,42.68,42.74,42.62,42.64,41520.0
2023-05-04 14:50:00,42.62,42.65,42.59,42.62,41131.0,42.62,42.65,42.59,42.62,41131.0
2023-05-04 14:55:00,42.62,42.69,42.6,42.68,45354.0,42.62,42.69,42.6,42.68,45354.0
2023-05-04 15:00:00,42.68,42.79,42.68,42.77,33259.0,42.68,42.79,42.68,42.77,33259.0
2023-05-04 15:05:00,42.77,42.85,42.75,42.82,83301.0,42.77,42.85,42.75,42.82,83301.0
2023-05-04 15:10:00,42.82,42.86,42.74,42.76,50116.0,42.82,42.86,42.74,42.76,50116.0
2023-05-04 15:15:00,42.75,42.75,42.65,42.67,33757.0,42.75,42.75,42.65,42.67,33757.0
2023-05-04 15:20:00,42.66,42.75,42.64,42.73,36876.0,42.66,42.75,42.64,42.73,36876.0
2023-05-04 15:25:00,42.74,42.81,42.74,42.78,39256.0,42.74,42.81,42.74,42.78,39256.0
2023-05-04 15:30:00,42.77,42.84,42.76,42.8,44906.0,42.77,42.84,42.76,42.8,44906.0
2023-05-04 15:35:00,42.8,42.92,42.78,42.84,59584.0,42.8,42.92,42.78,42.84,59584.0
2023-05-04 15:40:00,42.84,42.88,42.77,42.85,75578.0,42.84,42.88,42.77,42.85,75578.0
2023-05-04 15:45:00,42.84,42.91,42.78,42.91,80996.0,42.84,42.91,42.78,42.91,80996.0
2023-05-04 15:50:00,42.9,42.97,42.84,42.95,174951.0,42.9,42.97,42.84,42.95,174951.0
2023-05-04 15:55:00,42.95,42.97,42.89,42.92,387814.0,42.95,42.97,42.89,42.92,387814.0
2023-05-05 09:30:00,43.57,43.63,43.27,43.52,386967.0,43.57,43.63,43.27,43.52,386967.0
2023-05-05 09:35:00,43.53,43.64,43.21,43.25,169388.0,43.53,43.64,43.21,43.25,169388.0
2023-05-05 09:40:00,43.27,43.64,43.27,43.62,156219.0,43.27,43.64,43.27,43.62,156219.0
2023-05-05 09:45:00,43.64,43.76,43.53,43.76,117219.0,43.64,43.76,43.53,43.76,117219.0
2023-05-05 09:50:00,43.76,43.77,43.58,43.64,83555.0,43.76,43.77,43.58,43.64,83555.0
2023-05-05 09:55:00,43.62,43.75,43.52,43.72,82005.0,43.62,43.75,43.52,43.72,82005.0
2023-05-05 10:00:00,43.71,43.92,43.66,43.89,92301.0,43.71,43.92,43.66,43.89,92301.0
2023-05-05 10:05:00,43.89,44.08,43.88,44.04,147931.0,43.89,44.08,43.88,44.04,147931.0
2023-05-05 10:10:00,44.04,44.13,43.94,44.07,135984.0,44.04,44.13,43.94,44.07,135984.0
2023-05-05 10:15:00,44.06,44.26,43.94,44.26,112306.0,44.06,44.26,43.94,44.26,112306.0
2023-05-05 10:20:00,44.26,44.41,44.2,44.22,143043.0,44.26,44.41,44.2,44.22,143043.0
2023-05-05 10:25:00,44.23,44.29,44.19,44.27,43352.0,44.23,44.29,44.19,44.27,43352.0
2023-05-05 10:30:00,44.28,44.33,44.11,44.18,67793.0,44.28,44.33,44.11,44.18,67793.0
2023-05-05 10:35:00,44.2,44.35,44.18,44.26,55496.0,44.2,44.35,44.18,44.26,55496.0
2023-05-05 10:40:00,44.26,44.26,44.09,44.18,72414.0,44.26,44.26,44.09,44.18,72414.0
2023-05-05 10:45:00,44.19,44.35,44.07,44.35,78489.0,44.19,44.35,44.07,44.35,78489.0
2023-05-05 10:50:00,44.36,44.41,44.27,44.28,86214.0,44.36,44.41,44.27,44.28,86214.0
2023-05-05 10:55:00,44.27,44.27,44.17,44.2,49293.0,44.27,44.27,44.17,44.2,49293.0
2023-05-05 11:00:00,44.2,44.27,44.17,44.25,45336.0,44.2,44.27,44.17,44.25,45336.0
2023-05-05 11:05:00,44.25,44.3,44.17,44.2,58222.0,44.25,44.3,44.17,44.2,58222.0
2023-05-05 11:10:00,44.19,44.24,44.13,44.15,73233.0,44.19,44.24,44.13,44.15,73233.0
2023-05-05 11:15:00,44.15,44.24,44.08,44.12,50103.0,44.15,44.24,44.08,44.12,50103.0
2023-05-05 11:20:00,44.11,44.14,43.96,44.04,73126.0,44.11,44.14,43.96,44.04,73126.0
2023-05-05 11:25:00,44.04,44.15,43.96,43.97,85035.0,44.04,44.15,43.96,43.97,85035.0
2023-05-05 11:30:00,43.96,44.03,43.9,43.99,68554.0,43.96,44.03,43.9,43.99,68554.0
2023-05-05 11:35:00,44.0,44.1,43.99,44.05,28963.0,44.0,44.1,43.99,44.05,28963.0
2023-05-05 11:40:00,44.04,44.06,43.95,44.02,60867.0,44.04,44.06,43.95,44.02,60867.0
2023-05-05 11:45:00,44.04,44.19,44.01,44.13,36478.0,44.04,44.19,44.01,44.13,36478.0
2023-05-05 11:50:00,44.15,44.22,44.09,44.11,31956.0,44.15,44.22,44.09,44.11,31956.0
2023-05-05 11:55:00,44.11,44.16,44.01,44.04,25155.0,44.11,44.16,44.01,44.04,25155.0
2023-05-05 12:00:00,44.03,44.04,43.93,43.98,52786.0,44.03,44.04,43.93,43.98,52786.0
2023-05-05 12:05:00,43.99,44.06,43.98,44.06,25151.0,43.99,44.06,43.98,44.06,25151.0
2023-05-05 12:10:00,44.06,44.11,44.05,44.08,22531.0,44.06,44.11,44.05,44.08,22531.0
2023-05-05 12:15:00,44.09,44.23,44.08,44.21,44255.0,44.09,44.23,44.08,44.21,44255.0
2023-05-05 12:20:00,44.21,44.32,44.19,44.3,57938.0,44.21,44.32,44.19,44.3,57938.0
2023-05-05 12:25:00,44.31,44.31,44.18,44.21,26281.0,44.31,44.31,44.18,44.21,26281.0
2023-05-05 12:30:00,44.23,44.36,44.21,44.36,47247.0,44.23,44.36,44.21,44.36,47247.0
2023-05-05 12:35:00,44.36,44.39,44.3,44.34,40860.0,44.36,44.39,44.3,44.34,40860.0
2023-05-05 12:40:00,44.33,44.34,44.19,44.21,30251.0,44.33,44.34,44.19,44.21,30251.0
2023-05-05 12:45:00,44.19,44.21,44.13,44.17,26129.0,44.19,44.21,44.13,44.17,26129.0
2023-05-05 12:50:00,44.19,44.25,44.18,44.22,17929.0,44.19,44.25,44.18,44.22,17929.0
2023-05-05 12:55:00,44.22,44.28,44.19,44.21,32389.0,44.22,44.28,44.19,44.21,32389.0
2023-05-05 13:00:00,44.22,44.32,44.21,44.25,32820.0,44.22,44.32,44.21,44.25,32820.0
2023-05-05 13:05:00,44.26,44.31,44.25,44.27,15827.0,44.26,44.31,44.25,44.27,15827.0
2023-05-05 13:10:00,44.27,44.34,44.27,44.32,19996.0,44.27,44.34,44.27,44.32,19996.0
2023-05-05 13:15:00,44.33,44.5,44.31,44.47,185704.0,44.33,44.5,44.31,44.47,185704.0
2023-05-05 13:20:00,44.47,44.51,44.44,44.49,66406.0,44.47,44.51,44.44,44.49,66406.0
2023-05-05 13:25:00,44.5,44.51,44.44,44.45,84667.0,44.5,44.51,44.44,44.45,84667.0
2023-05-05 13:30:00,44.45,44.47,44.43,44.46,31482.0,44.45,44.47,44.43,44.46,31482.0
2023-05-05 13:35:00,44.46,44.46,44.38,44.4,58451.0,44.46,44.46,44.38,44.4,58451.0
2023-05-05 13:40:00,44.4,44.5,44.39,44.49,63096.0,44.4,44.5,44.39,44.49,63096.0
2023-05-05 13:45:00,44.48,44.57,44.47,44.5,80687.0,44.48,44.57,44.47,44.5,80687.0
2023-05-05 13:50:00,44.51,44.55,44.48,44.5,59904.0,44.51,44.55,44.48,44.5,59904.0
2023-05-05 13:55:00,44.48,44.52,44.45,44.51,25801.0,44.48,44.52,44.45,44.51,25801.0
2023-05-05 14:00:00,44.52,44.54,44.49,44.54,46600.0,44.52,44.54,44.49,44.54,46600.0
2023-05-05 14:05:00,44.54,44.58,44.53,44.53,23996.0,44.54,44.58,44.53,44.53,23996.0
2023-05-05 14:10:00,44.54,44.54,44.49,44.51,30676.0,44.54,44.54,44.49,44.51,30676.0
2023-05-05 14:15:00,44.51,44.55,44.49,44.52,36811.0,44.51,44.55,44.49,44.52,36811.0
2023-05-05 14:20:00,44.52,44.61,44.52,44.57,75059.0,44.52,44.61,44.52,44.57,75059.0
2023-05-05 14:25:00,44.57,44.69,44.57,44.68,41176.0,44.57,44.69,44.57,44.68,41176.0
2023-05-05 14:30:00,44.67,44.76,44.67,44.75,30152.0,44.67,44.76,44.67,44.75,30152.0
2023-05-05 14:35:00,44.75,44.78,44.75,44.78,27859.0,44.75,44.78,44.75,44.78,27859.0
2023-05-05 14:40:00,44.78,44.78,44.71,44.73,31150.0,44.78,44.78,44.71,44.73,31150.0
2023-05-05 14:45:00,44.74,44.86,44.74,44.86,56215.0,44.74,44.86,44.74,44.86,56215.0
2023-05-05 14:50:00,44.86,44.92,44.85,44.85,48761.0,44.86,44.92,44.85,44.85,48761.0
2023-05-05 14:55:00,44.85,44.93,44.84,44.88,57246.0,44.85,44.93,44.84,44.88,57246.0
2023-05-05 15:00:00,44.88,44.95,44.82,44.95,60494.0,44.88,44.95,44.82,44.95,60494.0
2023-05-05 15:05:00,44.94,44.98,44.92,44.95,65838.0,44.94,44.98,44.92,44.95,65838.0
2023-05-05 15:10:00,44.94,45.02,44.92,45.02,91899.0,44.94,45.02,44.92,45.02,91899.0
2023-05-05 15:15:00,45.01,45.04,44.95,44.95,76387.0,45.01,45.04,44.95,44.95,76387.0
2023-05-05 15:20:00,44.95,44.99,44.91,44.93,68985.0,44.95,44.99,44.91,44.93,68985.0
2023-05-05 15:25:00,44.91,44.93,44.87,44.91,66103.0,44.91,44.93,44.87,44.91,66103.0
2023-05-05 15:30:00,44.91,44.95,44.84,44.89,92909.0,44.91,44.95,44.84,44.89,92909.0
2023-05-05 15:35:00,44.9,44.91,44.83,44.86,122559.0,44.9,44.91,44.83,44.86,122559.0
2023-05-05 15:40:00,44.86,44.92,44.83,44.88,131445.0,44.86,44.92,44.83,44.88,131445.0
2023-05-05 15:45:00,44.89,44.94,44.84,44.94,163191.0,44.89,44.94,44.84,44.94,163191.0
2023-05-05 15:50:00,44.93,44.93,44.8,44.88,301020.0,44.93,44.93,44.8,44.88,301020.0
2023-05-05 15:55:00,44.88,44.89,44.77,44.81,376257.0,44.88,44.89,44.77,44.81,376257.0
2023-05-08 09:30:00,45.31,45.7,45.23,45.51,298711.0,45.31,45.7,45.23,45.51,298711.0
2023-05-08 09:35:00,45.5,45.65,45.37,45.65,116344.0,45.5,45.65,45.37,45.65,116344.0
2023-05-08 09:40:00,45.67,45.75,45.47,45.55,106129.0,45.67,45.75,45.47,45.55,106129.0
2023-05-08 09:45:00,45.53,45.57,45.38,45.51,182380.0,45.53,45.57,45.38,45.51,182380.0
2023-05-08 09:50:00,45.52,45.91,45.46,45.86,170569.0,45.52,45.91,45.46,45.86,170569.0
2023-05-08 09:55:00,45.87,46.16,45.81,46.15,169742.0,45.87,46.16,45.81,46.15,169742.0
2023-05-08 10:00:00,46.17,46.24,46.06,46.18,187990.0,46.17,46.24,46.06,46.18,187990.0
2023-05-08 10:05:00,46.18,46.18,45.95,45.98,218379.0,46.18,46.18,45.95,45.98,218379.0
2023-05-08 10:10:00,45.98,45.98,45.75,45.85,83102.0,45.98,45.98,45.75,45.85,83102.0
2023-05-08 10:15:00,45.89,46.07,45.84,46.04,99012.0,45.89,46.07,45.84,46.04,99012.0
2023-05-08 10:20:00,46.04,46.04,45.78,45.79,149022.0,46.04,46.04,45.78,45.79,149022.0
2023-05-08 10:25:00,45.78,45.84,45.7,45.78,78341.0,45.78,45.84,45.7,45.78,78341.0
2023-05-08 10:30:00,45.8,45.97,45.8,45.94,38811.0,45.8,45.97,45.8,45.94,38811.0
2023-05-08 10:35:00,45.89,45.93,45.84,45.9,27301.0,45.89,45.93,45.84,45.9,27301.0
2023-05-08 10:40:00,45.9,45.94,45.78,45.84,55217.0,45.9,45.94,45.78,45.84,55217.0
2023-05-08 10:45:00,45.83,45.87,45.72,45.84,37869.0,45.83,45.87,45.72,45.84,37869.0
2023-05-08 10:50:00,45.84,46.0,45.83,45.96,128945.0,45.84,46.0,45.83,45.96,128945.0
2023-05-08 10:55:00,45.96,46.18,45.96,46.16,182222.0,45.96,46.18,45.96,46.16,182222.0
2023-05-08 11:00:00,46.17,46.21,46.08,46.13,55768.0,46.17,46.21,46.08,46.13,55768.0
2023-05-08 11:05:00,46.14,46.14,45.9,45.9,35695.0,46.14,46.14,45.9,45.9,35695.0
2023-05-08 11:10:00,45.89,45.97,45.79,45.79,43726.0,45.89,45.97,45.79,45.79,43726.0
2023-05-08 11:15:00,45.8,45.87,45.76,45.79,33005.0,45.8,45.87,45.76,45.79,33005.0
2023-05-08 11:20:00,45.79,45.81,45.72,45.72,31041.0,45.79,45.81,45.72,45.72,31041.0
2023-05-08 11:25:00,45.7,45.71,45.61,45.62,59090.0,45.7,45.71,45.61,45.62,59090.0
2023-05-08 11:30:00,45.63,45.63,45.48,45.57,50557.0,45.63,45.63,45.48,45.57,50557.0
2023-05-08 11:35:00,45.55,45.6,45.38,45.39,49457.0,45.55,45.6,45.38,45.39,49457.0
2023-05-08 11:40:00,45.38,45.55,45.36,45.54,43629.0,45.38,45.55,45.36,45.54,43629.0
2023-05-08 11:45:00,45.55,45.74,45.55,45.72,32140.0,45.55,45.74,45.55,45.72,32140.0
2023-05-08 11:50:00,45.71,45.75,45.67,45.74,41477.0,45.71,45.75,45.67,45.74,41477.0
2023-05-08 11:55:00,45.73,45.74,45.68,45.69,41970.0,45.73,45.74,45.68,45.69,41970.0
2023-05-08 12:00:00,45.7,45.75,45.63,45.66,27194.0,45.7,45.75,45.63,45.66,27194.0
2023-05-08 12:05:00,45.67,45.86,45.67,45.82,28123.0,45.67,45.86,45.67,45.82,28123.0
2023-05-08 12:10:00,45.82,45.91,45.78,45.9,24218.0,45.82,45.91,45.78,45.9,24218.0
2023-05-08 12:15:00,45.91,46.01,45.87,45.96,36447.0,45.91,46.01,45.87,45.96,36447.0
2023-05-08 12:20:00,45.97,45.98,45.91,45.96,31876.0,45.97,45.98,45.91,45.96,31876.0
2023-05-08 12:25:00,45.96,45.99,45.85,45.88,21038.0,45.96,45.99,45.85,45.88,21038.0
2023-05-08 12:30:00,45.89,45.91,45.8,45.83,21846.0,45.89,45.91,45.8,45.83,21846.0
2023-05-08 12:35:00,45.84,45.89,45.82,45.87,13256.0,45.84,45.89,45.82,45.87,13256.0
2023-05-08 12:40:00,45.86,45.87,45.81,45.84,11937.0,45.86,45.87,45.81,45.84,11937.0
2023-05-08 12:45:00,45.84,45.84,45.78,45.81,22354.0,45.84,45.84,45.78,45.81,22354.0
2023-05-08 12:50:00,45.8,45.86,45.74,45.8,52097.0,45.8,45.86,45.74,45.8,52097.0
2023-05-08 12:55:00,45.8,45.91,45.74,45.89,38734.0,45.8,45.91,45.74,45.89,38734.0
2023-05-08 13:00:00,45.89,45.97,45.82,45.85,55322.0,45.89,45.97,45.82,45.85,55322.0
2023-05-08 13:05:00,45.85,45.88,45.82,45.85,16780.0,45.85,45.88,45.82,45.85,16780.0
2023-05-08 13:10:00,45.86,45.88,45.84,45.84,17569.0,45.86,45.88,45.84,45.84,17569.0
2023-05-08 13:15:00,45.85,45.87,45.8,45.83,19559.0,45.85,45.87,45.8,45.83,19559.0
2023-05-08 13:20:00,45.84,45.87,45.81,45.85,23863.0,45.84,45.87,45.81,45.85,23863.0
2023-05-08 13:25:00,45.85,45.87,45.71,45.71,36648.0,45.85,45.87,45.71,45.71,36648.0
2023-05-08 13:30:00,45.72,45.83,45.71,45.8,17126.0,45.72,45.83,45.71,45.8,17126.0
2023-05-08 13:35:00,45.79,45.8,45.72,45.73,22956.0,45.79,45.8,45.72,45.73,22956.0
2023-05-08 13:40:00,45.73,45.76,45.67,45.71,24387.0,45.73,45.76,45.67,45.71,24387.0
2023-05-08 13:45:00,45.7,45.73,45.65,45.66,37006.0,45.7,45.73,45.65,45.66,37006.0
2023-05-08 13:50:00,45.65,45.66,45.51,45.58,94513.0,45.65,45.66,45.51,45.58,94513.0
2023-05-08 13:55:00,45.58,45.62,45.45,45.5,46108.0,45.58,45.62,45.45,45.5,46108.0
2023-05-08 14:00:00,45.5,45.52,45.47,45.48,34259.0,45.5,45.52,45.47,45.48,34259.0
2023-05-08 14:05:00,45.47,45.49,45.26,45.27,81107.0,45.47,45.49,45.26,45.27,81107.0
2023-05-08 14:10:00,45.28,45.37,45.23,45.32,46225.0,45.28,45.37,45.23,45.32,46225.0
2023-05-08 14:15:00,45.32,45.4,45.3,45.34,163365.0,45.32,45.4,45.3,45.34,163365.0
2023-05-08 14:20:00,45.34,45.48,45.33,45.44,213331.0,45.34,45.48,45.33,45.44,213331.0
2023-05-08 14:25:00,45.44,45.6,45.41,45.55,104050.0,45.44,45.6,45.41,45.55,104050.0
2023-05-08 14:30:00,45.54,45.66,45.54,45.65,31901.0,45.54,45.66,45.54,45.65,31901.0
2023-05-08 14:35:00,45.65,45.74,45.63,45.73,56290.0,45.65,45.74,45.63,45.73,56290.0
2023-05-08 14:40:00,45.73,45.78,45.71,45.77,32631.0,45.73,45.78,45.71,45.77,32631.0
2023-05-08 14:45:00,45.77,45.82,45.75,45.79,34355.0,45.77,45.82,45.75,45.79,34355.0
2023-05-08 14:50:00,45.8,45.84,45.76,45.81,46299.0,45.8,45.84,45.76,45.81,46299.0
2023-05-08 14:55:00,45.82,45.88,45.79,45.85,25142.0,45.82,45.88,45.79,45.85,25142.0
2023-05-08 15:00:00,45.84,45.88,45.83,45.87,40984.0,45.84,45.88,45.83,45.87,40984.0
2023-05-08 15:05:00,45.87,45.87,45.76,45.8,32553.0,45.87,45.87,45.76,45.8,32553.0
2023-05-08 15:10:00,45.79,45.8,45.73,45.74,30323.0,45.79,45.8,45.73,45.74,30323.0
2023-05-08 15:15:00,45.75,45.85,45.72,45.85,54145.0,45.75,45.85,45.72,45.85,54145.0
2023-05-08 15:20:00,45.86,45.88,45.83,45.85,34066.0,45.86,45.88,45.83,45.85,34066.0
2023-05-08 15:25:00,45.85,45.86,45.77,45.79,36395.0,45.85,45.86,45.77,45.79,36395.0
2023-05-08 15:30:00,45.78,45.85,45.74,45.84,48350.0,45.78,45.85,45.74,45.84,48350.0
2023-05-08 15:35:00,45.86,45.89,45.84,45.89,43619.0,45.86,45.89,45.84,45.89,43619.0
2023-05-08 15:40:00,45.89,45.98,45.87,45.95,89051.0,45.89,45.98,45.87,45.95,89051.0
2023-05-08 15:45:00,45.95,45.97,45.91,45.94,78771.0,45.95,45.97,45.91,45.94,78771.0
2023-05-08 15:50:00,45.93,45.94,45.85,45.87,130588.0,45.93,45.94,45.85,45.87,130588.0
2023-05-08 15:55:00,45.87,45.91,45.83,45.87,227881.0,45.87,45.91,45.83,45.87,227881.0
2023-05-09 09:30:00,45.72,45.78,45.46,45.54,121968.0,45.72,45.78,45.46,45.54,121968.0
2023-05-09 09:35:00,45.55,45.64,45.41,45.44,61279.0,45.55,45.64,45.41,45.44,61279.0
2023-05-09 09:40:00,45.42,45.68,45.39,45.49,58755.0,45.42,45.68,45.39,45.49,58755.0
2023-05-09 09:45:00,45.47,45.51,45.31,45.32,43897.0,45.47,45.51,45.31,45.32,43897.0
2023-05-09 09:50:00,45.33,45.51,45.22,45.49,62628.0,45.33,45.51,45.22,45.49,62628.0
2023-05-09 09:55:00,45.5,45.67,45.43,45.63,34970.0,45.5,45.67,45.43,45.63,34970.0
2023-05-09 10:00:00,45.64,45.64,45.54,45.63,43501.0,45.64,45.64,45.54,45.63,43501.0
2023-05-09 10:05:00,45.63,45.91,45.62,45.88,73353.0,45.63,45.91,45.62,45.88,73353.0
2023-05-09 10:10:00,45.88,45.94,45.79,45.88,47576.0,45.88,45.94,45.79,45.88,47576.0
2023-05-09 10:15:00,45.89,46.04,45.89,45.91,38959.0,45.89,46.04,45.89,45.91,38959.0
2023-05-09 10:20:00,45.91,45.99,45.84,45.93,40711.0,45.91,45.99,45.84,45.93,40711.0
2023-05-09 10:25:00,45.94,46.04,45.92,45.97,45713.0,45.94,46.04,45.92,45.97,45713.0
2023-05-09 10:30:00,45.95,46.07,45.93,45.95,40092.0,45.95,46.07,45.93,45.95,40092.0
2023-05-09 10:35:00,45.94,46.07,45.85,46.06,33167.0,45.94,46.07,45.85,46.06,33167.0
2023-05-09 10:40:00,46.07,46.11,46.01,46.05,39161.0,46.07,46.11,46.01,46.05,39161.0
2023-05-09 10:45:00,46.06,46.09,45.99,46.07,29751.0,46.06,46.09,45.99,46.07,29751.0
2023-05-09 10:50:00,46.07,46.11,46.0,46.09,41813.0,46.07,46.11,46.0,46.09,41813.0
2023-05-09 10:55:00,46.09,46.2,46.08,46.19,50587.0,46.09,46.2,46.08,46.19,50587.0
2023-05-09 11:00:00,46.19,46.28,46.18,46.25,44374.0,46.19,46.28,46.18,46.25,44374.0
2023-05-09 11:05:00,46.23,46.26,46.15,46.2,46059.0,46.23,46.26,46.15,46.2,46059.0
2023-05-09 11:10:00,46.2,46.2,46.04,46.09,41134.0,46.2,46.2,46.04,46.09,41134.0
2023-05-09 11:15:00,46.08,46.23,46.05,46.18,27950.0,46.08,46.23,46.05,46.18,27950.0
2023-05-09 11:20:00,46.2,46.22,46.15,46.17,44442.0,46.2,46.22,46.15,46.17,44442.0
2023-05-09 11:25:00,46.17,46.2,46.1,46.16,36237.0,46.17,46.2,46.1,46.16,36237.0
2023-05-09 11:30:00,46.17,46.21,46.12,46.2,46496.0,46.17,46.21,46.12,46.2,46496.0
2023-05-09 11:35:00,46.2,46.21,46.0,46.01,38039.0,46.2,46.21,46.0,46.01,38039.0
2023-05-09 11:40:00,46.0,46.08,45.96,46.04,41057.0,46.0,46.08,45.96,46.04,41057.0
2023-05-09 11:45:00,46.04,46.07,45.93,46.0,33014.0,46.04,46.07,45.93,46.0,33014.0
2023-05-09 11:50:00,46.02,46.07,45.96,46.0,46836.0,46.02,46.07,45.96,46.0,46836.0
2023-05-09 11:55:00,46.0,46.07,45.99,46.01,11970.0,46.0,46.07,45.99,46.01,11970.0
2023-05-09 12:00:00,46.01,46.03,45.94,46.02,45215.0,46.01,46.03,45.94,46.02,45215.0
2023-05-09 12:05:00,46.03,46.08,46.0,46.05,35124.0,46.03,46.08,46.0,46.05,35124.0
2023-05-09 12:10:00,46.05,46.05,45.98,46.03,16587.0,46.05,46.05,45.98,46.03,16587.0
2023-05-09 12:15:00,46.03,46.06,46.0,46.05,13184.0,46.03,46.06,46.0,46.05,13184.0
2023-05-09 12:20:00,46.04,46.1,46.01,46.09,36105.0,46.04,46.1,46.01,46.09,36105.0
2023-05-09 12:25:00,46.09,46.24,46.07,46.22,47497.0,46.09,46.24,46.07,46.22,47497.0
2023-05-09 12:30:00,46.22,46.32,46.2,46.24,55826.0,46.22,46.32,46.2,46.24,55826.0
2023-05-09 12:35:00,46.23,46.25,46.16,46.17,22520.0,46.23,46.25,46.16,46.17,22520.0
2023-05-09 12:40:00,46.17,46.22,46.17,46.2,25337.0,46.17,46.22,46.17,46.2,25337.0
2023-05-09 12:45:00,46.2,46.2,46.11,46.14,18655.0,46.2,46.2,46.11,46.14,18655.0
2023-05-09 12:50:00,46.14,46.16,46.08,46.12,22821.0,46.14,46.16,46.08,46.12,22821.0
2023-05-09 12:55:00,46.12,46.17,46.12,46.17,28798.0,46.12,46.17,46.12,46.17,28798.0
2023-05-09 13:00:00,46.16,46.18,46.11,46.12,16359.0,46.16,46.18,46.11,46.12,16359.0
2023-05-09 13:05:00,46.12,46.13,45.99,46.03,17078.0,46.12,46.13,45.99,46.03,17078.0
2023-05-09 13:10:00,46.03,46.15,46.02,46.15,42219.0,46.03,46.15,46.02,46.15,42219.0
2023-05-09 13:15:00,46.15,46.22,46.12,46.21,33712.0,46.15,46.22,46.12,46.21,33712.0
2023-05-09 13:20:00,46.21,46.23,46.15,46.18,20286.0,46.21,46.23,46.15,46.18,20286.0
2023-05-09 13:25:00,46.19,46.21,46.07,46.21,54033.0,46.19,46.21,46.07,46.21,54033.0
2023-05-09 13:30:00,46.22,46.3,46.21,46.29,27799.0,46.22,46.3,46.21,46.29,27799.0
2023-05-09 13:35:00,46.29,46.34,46.24,46.25,40818.0,46.29,46.34,46.24,46.25,40818.0
2023-05-09 13:40:00,46.25,46.29,46.21,46.24,32525.0,46.25,46.29,46.21,46.24,32525.0
2023-05-09 13:45:00,46.25,46.35,46.21,46.34,37026.0,46.25,46.35,46.21,46.34,37026.0
2023-05-09 13:50:00,46.34,46.39,46.29,46.39,30308.0,46.34,46.39,46.29,46.39,30308.0
2023-05-09 13:55:00,46.4,46.43,46.37,46.41,66113.0,46.4,46.43,46.37,46.41,66113.0
2023-05-09 14:00:00,46.42,46.44,46.29,46.33,69146.0,46.42,46.44,46.29,46.33,69146.0
2023-05-09 14:05:00,46.35,46.42,46.32,46.41,41259.0,46.35,46.42,46.32,46.41,41259.0
2023-05-09 14:10:00,46.41,46.43,46.36,46.4,53799.0,46.41,46.43,46.36,46.4,53799.0
2023-05-09 14:15:00,46.4,46.41,46.34,46.35,30560.0,46.4,46.41,46.34,46.35,30560.0
2023-05-09 14:20:00,46.35,46.37,46.32,46.33,17590.0,46.35,46.37,46.32,46.33,17590.0
2023-05-09 14:25:00,46.32,46.36,46.28,46.3,35336.0,46.32,46.36,46.28,46.3,35336.0
2023-05-09 14:30:00,46.31,46.4,46.31,46.33,18607.0,46.31,46.4,46.31,46.33,18607.0
2023-05-09 14:35:00,46.34,46.39,46.33,46.34,34770.0,46.34,46.39,46.33,46.34,34770.0
2023-05-09 14:40:00,46.33,46.41,46.33,46.41,34275.0,46.33,46.41,46.33,46.41,34275.0
2023-05-09 14:45:00,46.4,46.44,46.37,46.44,23271.0,46.4,46.44,46.37,46.44,23271.0
2023-05-09 14:50:00,46.44,46.47,46.3,46.31,41714.0,46.44,46.47,46.3,46.31,41714.0
2023-05-09 14:55:00,46.32,46.41,46.32,46.37,34718.0,46.32,46.41,46.32,46.37,34718.0
2023-05-09 15:00:00,46.38,46.47,46.38,46.47,35386.0,46.38,46.47,46.38,46.47,35386.0
2023-05-09 15:05:00,46.46,46.53,46.44,46.51,64286.0,46.46,46.53,46.44,46.51,64286.0
2023-05-09 15:10:00,46.51,46.51,46.38,46.39,68897.0,46.51,46.51,46.38,46.39,68897.0
2023-05-09 15:15:00,46.38,46.41,46.32,46.38,30928.0,46.38,46.41,46.32,46.38,30928.0
2023-05-09 15:20:00,46.38,46.46,46.37,46.46,30134.0,46.38,46.46,46.37,46.46,30134.0
2023-05-09 15:25:00,46.46,46.48,46.43,46.48,40378.0,46.46,46.48,46.43,46.48,40378.0
2023-05-09 15:30:00,46.47,46.52,46.45,46.5,99628.0,46.47,46.52,46.45,46.5,99628.0
2023-05-09 15:35:00,46.49,46.54,46.48,46.53,64825.0,46.49,46.54,46.48,46.53,64825.0
2023-05-09 15:40:00,46.53,46.53,46.44,46.48,69087.0,46.53,46.53,46.44,46.48,69087.0
2023-05-09 15:45:00,46.48,46.48,46.32,46.36,125207.0,46.48,46.48,46.32,46.36,125207.0
2023-05-09 15:50:00,46.36,46.41,46.3,46.39,151659.0,46.36,46.41,46.3,46.39,151659.0
2023-05-09 15:55:00,46.39,46.41,46.35,46.36,240177.0,46.39,46.41,46.35,46.36,240177.0
2023-05-10 09:30:00,46.95,47.05,46.47,46.5,225105.0,46.95,47.05,46.47,46.5,225105.0
2023-05-10 09:35:00,46.5,46.54,45.96,46.12,163437.0,46.5,46.54,45.96,46.12,163437.0
2023-05-10 09:40:00,46.09,46.39,46.05,46.36,125066.0,46.09,46.39,46.05,46.36,125066.0
2023-05-10 09:45:00,46.34,46.45,46.16,46.24,111779.0,46.34,46.45,46.16,46.24,111779.0
2023-05-10 09:50:00,46.26,46.34,45.94,45.95,114850.0,46.26,46.34,45.94,45.95,114850.0
2023-05-10 09:55:00,45.94,45.95,45.68,45.8,156252.0,45.94,45.95,45.68,45.8,156252.0
2023-05-10 10:00:00,45.78,46.03,45.77,45.94,110223.0,45.78,46.03,45.77,45.94,110223.0
2023-05-10 10:05:00,45.94,46.03,45.85,45.92,80538.0,45.94,46.03,45.85,45.92,80538.0
2023-05-10 10:10:00,45.92,46.09,45.84,45.9,82471.0,45.92,46.09,45.84,45.9,82471.0
2023-05-10 10:15:00,45.89,45.93,45.55,45.57,116243.0,45.89,45.93,45.55,45.57,116243.0
2023-05-10 10:20:00,45.57,45.8,45.56,45.7,115236.0,45.57,45.8,45.56,45.7,115236.0
2023-05-10 10:25:00,45.7,45.75,45.62,45.63,43566.0,45.7,45.75,45.62,45.63,43566.0
2023-05-10 10:30:00,45.64,45.71,45.5,45.54,67550.0,45.64,45.71,45.5,45.54,67550.0
2023-05-10 10:35:00,45.54,45.54,45.27,45.27,77497.0,45.54,45.54,45.27,45.27,77497.0
2023-05-10 10:40:00,45.28,45.4,45.22,45.32,69526.0,45.28,45.4,45.22,45.32,69526.0
2023-05-10 10:45:00,45.3,45.37,45.16,45.28,52110.0,45.3,45.37,45.16,45.28,52110.0
2023-05-10 10:50:00,45.26,45.27,45.1,45.12,76459.0,45.26,45.27,45.1,45.12,76459.0
2023-05-10 10:55:00,45.1,45.12,44.97,45.05,81460.0,45.1,45.12,44.97,45.05,81460.0
2023-05-10 11:00:00,45.06,45.21,45.04,45.16,52866.0,45.06,45.21,45.04,45.16,52866.0
2023-05-10 11:05:00,45.18,45.3,45.1,45.29,38552.0,45.18,45.3,45.1,45.29,38552.0
2023-05-10 11:10:00,45.28,45.35,45.22,45.22,42098.0,45.28,45.35,45.22,45.22,42098.0
2023-05-10 11:15:00,45.21,45.38,45.21,45.35,34847.0,45.21,45.38,45.21,45.35,34847.0
2023-05-10 11:20:00,45.34,45.38,45.25,45.27,48475.0,45.34,45.38,45.25,45.27,48475.0
2023-05-10 11:25:00,45.27,45.34,45.18,45.2,57439.0,45.27,45.34,45.18,45.2,57439.0
2023-05-10 11:30:00,45.2,45.29,45.15,45.27,73735.0,45.2,45.29,45.15,45.27,73735.0
2023-05-10 11:35:00,45.27,45.32,45.11,45.21,75200.0,45.27,45.32,45.11,45.21,75200.0
2023-05-10 11:40:00,45.21,45.34,45.18,45.26,37307.0,45.21,45.34,45.18,45.26,37307.0
2023-05-10 11:45:00,45.27,45.35,45.2,45.33,40041.0,45.27,45.35,45.2,45.33,40041.0
2023-05-10 11:50:00,45.34,45.34,45.13,45.18,67330.0,45.34,45.34,45.13,45.18,67330.0
2023-05-10 11:55:00,45.17,45.22,45.12,45.17,29535.0,45.17,45.22,45.12,45.17,29535.0
2023-05-10 12:00:00,45.17,45.18,45.05,45.07,37957.0,45.17,45.18,45.05,45.07,37957.0
2023-05-10 12:05:00,45.06,45.08,44.98,45.0,72162.0,45.06,45.08,44.98,45.0,72162.0
2023-05-10 12:10:00,44.99,45.09,44.95,44.97,90792.0,44.99,45.09,44.95,44.97,90792.0
2023-05-10 12:15:00,44.96,44.96,44.88,44.91,48693.0,44.96,44.96,44.88,44.91,48693.0
2023-05-10 12:20:00,44.9,44.93,44.83,44.91,42319.0,44.9,44.93,44.83,44.91,42319.0
2023-05-10 12:25:00,44.91,44.93,44.83,44.84,28533.0,44.91,44.93,44.83,44.84,28533.0
2023-05-10 12:30:00,44.85,44.87,44.68,44.69,83442.0,44.85,44.87,44.68,44.69,83442.0
2023-05-10 12:35:00,44.69,44.69,44.57,44.66,58506.0,44.69,44.69,44.57,44.66,58506.0
2023-05-10 12:40:00,44.67,44.73,44.65,44.7,39961.0,44.67,44.73,44.65,44.7,39961.0
2023-05-10 12:45:00,44.7,44.73,44.65,44.71,38918.0,44.7,44.73,44.65,44.71,38918.0
2023-05-10 12:50:00,44.71,44.76,44.65,44.71,22398.0,44.71,44.76,44.65,44.71,22398.0
2023-05-10 12:55:00,44.7,44.71,44.6,44.64,28674.0,44.7,44.71,44.6,44.64,28674.0
2023-05-10 13:00:00,44.63,44.63,44.47,44.54,101443.0,44.63,44.63,44.47,44.54,101443.0
2023-05-10 13:05:00,44.53,44.59,44.44,44.49,91760.0,44.53,44.59,44.44,44.49,91760.0
2023-05-10 13:10:00,44.49,44.5,44.43,44.47,34626.0,44.49,44.5,44.43,44.47,34626.0
2023-05-10 13:15:00,44.48,44.55,44.44,44.49,67169.0,44.48,44.55,44.44,44.49,67169.0
2023-05-10 13:20:00,44.48,44.49,44.3,44.3,51448.0,44.48,44.49,44.3,44.3,51448.0
2023-05-10 13:25:00,44.29,44.38,44.24,44.36,67772.0,44.29,44.38,44.24,44.36,67772.0
2023-05-10 13:30:00,44.35,44.39,44.33,44.37,51426.0,44.35,44.39,44.33,44.37,51426.0
2023-05-10 13:35:00,44.35,44.4,44.24,44.26,70876.0,44.35,44.4,44.24,44.26,70876.0
2023-05-10 13:40:00,44.25,44.37,44.25,44.37,40269.0,44.25,44.37,44.25,44.37,40269.0
2023-05-10 13:45:00,44.37,44.51,44.35,44.51,114189.0,44.37,44.51,44.35,44.51,114189.0
2023-05-10 13:50:00,44.51,44.57,44.42,44.55,44517.0,44.51,44.57,44.42,44.55,44517.0
2023-05-10 13:55:00,44.56,44.66,44.54,44.64,33872.0,44.56,44.66,44.54,44.64,33872.0
2023-05-10 14:00:00,44.62,44.73,44.62,44.71,55445.0,44.62,44.73,44.62,44.71,55445.0
2023-05-10 14:05:00,44.71,44.73,44.66,44.7,36777.0,44.71,44.73,44.66,44.7,36777.0
2023-05-10 14:10:00,44.7,44.75,44.65,44.72,47221.0,44.7,44.75,44.65,44.72,47221.0
2023-05-10 14:15:00,44.72,44.82,44.71,44.77,50377.0,44.72,44.82,44.71,44.77,50377.0
2023-05-10 14:20:00,44.76,44.79,44.71,44.74,23244.0,44.76,44.79,44.71,44.74,23244.0
2023-05-10 14:25:00,44.73,44.9,44.7,44.87,50215.0,44.73,44.9,44.7,44.87,50215.0
2023-05-10 14:30:00,44.87,44.91,44.78,44.79,39148.0,44.87,44.91,44.78,44.79,39148.0
2023-05-10 14:35:00,44.78,44.8,44.75,44.77,26117.0,44.78,44.8,44.75,44.77,26117.0
2023-05-10 14:40:00,44.76,44.9,44.71,44.88,63381.0,44.76,44.9,44.71,44.88,63381.0
2023-05-10 14:45:00,44.88,44.88,44.77,44.81,29740.0,44.88,44.88,44.77,44.81,29740.0
2023-05-10 14:50:00,44.8,44.92,44.8,44.91,33244.0,44.8,44.92,44.8,44.91,33244.0
2023-05-10 14:55:00,44.91,44.98,44.9,44.96,26141.0,44.91,44.98,44.9,44.96,26141.0
2023-05-10 15:00:00,44.95,45.06,44.94,45.0,60722.0,44.95,45.06,44.94,45.0,60722.0
2023-05-10 15:05:00,45.0,45.05,44.94,45.04,44752.0,45.0,45.05,44.94,45.04,44752.0
2023-05-10 15:10:00,45.05,45.09,44.95,45.04,82777.0,45.05,45.09,44.95,45.04,82777.0
2023-05-10 15:15:00,45.03,45.17,45.01,45.16,73751.0,45.03,45.17,45.01,45.16,73751.0
2023-05-10 15:20:00,45.17,45.35,45.16,45.34,121891.0,45.17,45.35,45.16,45.34,121891.0
2023-05-10 15:25:00,45.34,45.42,45.33,45.34,67195.0,45.34,45.42,45.33,45.34,67195.0
2023-05-10 15:30:00,45.34,45.35,45.29,45.33,79918.0,45.34,45.35,45.29,45.33,79918.0
2023-05-10 15:35:00,45.33,45.49,45.3,45.48,109064.0,45.33,45.49,45.3,45.48,109064.0
2023-05-10 15:40:00,45.48,45.52,45.46,45.5,100174.0,45.48,45.52,45.46,45.5,100174.0
2023-05-10 15:45:00,45.48,45.6,45.42,45.58,158067.0,45.48,45.6,45.42,45.58,158067.0
2023-05-10 15:50:00,45.58,45.59,45.42,45.56,259852.0,45.58,45.59,45.42,45.56,259852.0
2023-05-10 15:55:00,45.56,45.61,45.52,45.53,312458.0,45.56,45.61,45.52,45.53,312458.0
2023-05-11 09:30:00,45.14,45.16,44.85,44.97,123052.0,45.14,45.16,44.85,44.97,123052.0
2023-05-11 09:35:00,44.94,45.11,44.91,44.98,53918.0,44.94,45.11,44.91,44.98,53918.0
2023-05-11 09:40:00,45.01,45.34,45.01,45.25,66363.0,45.01,45.34,45.01,45.25,66363.0
2023-05-11 09:45:00,45.25,45.31,44.72,44.73,205273.0,45.25,45.31,44.72,44.73,205273.0
2023-05-11 09:50:00,44.74,45.11,44.71,45.04,82475.0,44.74,45.11,44.71,45.04,82475.0
2023-05-11 09:55:00,45.05,45.1,44.95,45.03,83594.0,45.05,45.1,44.95,45.03,83594.0
2023-05-11 10:00:00,45.05,45.07,44.81,44.81,63125.0,45.05,45.07,44.81,44.81,63125.0
2023-05-11 10:05:00,44.81,44.82,44.65,44.7,86494.0,44.81,44.82,44.65,44.7,86494.0
2023-05-11 10:10:00,44.71,44.79,44.62,44.64,77971.0,44.71,44.79,44.62,44.64,77971.0
2023-05-11 10:15:00,44.63,44.74,44.6,44.64,56493.0,44.63,44.74,44.6,44.64,56493.0
2023-05-11 10:20:00,44.64,44.72,44.63,44.72,47856.0,44.64,44.72,44.63,44.72,47856.0
2023-05-11 10:25:00,44.73,44.83,44.7,44.81,63800.0,44.73,44.83,44.7,44.81,63800.0
2023-05-11 10:30:00,44.83,44.92,44.77,44.78,73704.0,44.83,44.92,44.77,44.78,73704.0
2023-05-11 10:35:00,44.79,44.94,44.79,44.87,38022.0,44.79,44.94,44.79,44.87,38022.0
2023-05-11 10:40:00,44.87,44.93,44.83,44.87,50871.0,44.87,44.93,44.83,44.87,50871.0
2023-05-11 10:45:00,44.86,45.13,44.84,44.98,57506.0,44.86,45.13,44.84,44.98,57506.0
2023-05-11 10:50:00,44.98,45.0,44.88,44.91,42927.0,44.98,45.0,44.88,44.91,42927.0
2023-05-11 10:55:00,44.92,44.93,44.7,44.72,65214.0,44.92,44.93,44.7,44.72,65214.0
2023-05-11 11:00:00,44.71,44.92,44.71,44.89,40492.0,44.71,44.92,44.71,44.89,40492.0
2023-05-11 11:05:00,44.88,44.96,44.83,44.84,42695.0,44.88,44.96,44.83,44.84,42695.0
2023-05-11 11:10:00,44.84,44.9,44.75,44.79,38351.0,44.84,44.9,44.75,44.79,38351.0
2023-05-11 11:15:00,44.85,44.94,44.83,44.83,30477.0,44.85,44.94,44.83,44.83,30477.0
2023-05-11 11:20:00,44.83,44.95,44.79,44.94,37754.0,44.83,44.95,44.79,44.94,37754.0
2023-05-11 11:25:00,44.94,45.06,44.89,45.05,37255.0,44.94,45.06,44.89,45.05,37255.0
2023-05-11 11:30:00,45.06,45.16,45.04,45.05,67530.0,45.06,45.16,45.04,45.05,67530.0
2023-05-11 11:35:00,45.05,45.12,44.99,44.99,32582.0,45.05,45.12,44.99,44.99,32582.0
2023-05-11 11:40:00,45.01,45.19,45.01,45.15,41198.0,45.01,45.19,45.01,45.15,41198.0
2023-05-11 11:45:00,45.15,45.2,45.08,45.11,33055.0,45.15,45.2,45.08,45.11,33055.0
2023-05-11 11:50:00,45.1,45.11,45.04,45.08,14568.0,45.1,45.11,45.04,45.08,14568.0
2023-05-11 11:55:00,45.07,45.09,45.0,45.05,26487.0,45.07,45.09,45.0,45.05,26487.0
2023-05-11 12:00:00,45.05,45.13,44.99,44.99,35493.0,45.05,45.13,44.99,44.99,35493.0
2023-05-11 12:05:00,45.0,45.13,44.98,45.09,19073.0,45.0,45.13,44.98,45.09,19073.0
2023-05-11 12:10:00,45.07,45.08,45.01,45.08,19489.0,45.07,45.08,45.01,45.08,19489.0
2023-05-11 12:15:00,45.08,45.12,45.05,45.08,18422.0,45.08,45.12,45.05,45.08,18422.0
2023-05-11 12:20:00,45.08,45.21,45.08,45.14,30669.0,45.08,45.21,45.08,45.14,30669.0
2023-05-11 12:25:00,45.15,45.15,45.04,45.07,26200.0,45.15,45.15,45.04,45.07,26200.0
2023-05-11 12:30:00,45.09,45.1,45.0,45.01,24899.0,45.09,45.1,45.0,45.01,24899.0
2023-05-11 12:35:00,45.02,45.08,44.94,44.97,28254.0,45.02,45.08,44.94,44.97,28254.0
2023-05-11 12:40:00,44.97,44.98,44.86,44.87,18975.0,44.97,44.98,44.86,44.87,18975.0
2023-05-11 12:45:00,44.88,44.9,44.83,44.83,22877.0,44.88,44.9,44.83,44.83,22877.0
2023-05-11 12:50:00,44.83,44.86,44.77,44.82,22531.0,44.83,44.86,44.77,44.82,22531.0
2023-05-11 12:55:00,44.82,44.88,44.79,44.87,19991.0,44.82,44.88,44.79,44.87,19991.0
2023-05-11 13:00:00,44.87,44.88,44.83,44.84,17479.0,44.87,44.88,44.83,44.84,17479.0
2023-05-11 13:05:00,44.83,44.9,44.8,44.82,39445.0,44.83,44.9,44.8,44.82,39445.0
2023-05-11 13:10:00,44.83,44.88,44.79,44.87,20782.0,44.83,44.88,44.79,44.87,20782.0
2023-05-11 13:15:00,44.86,44.96,44.85,44.95,28748.0,44.86,44.96,44.85,44.95,28748.0
2023-05-11 13:20:00,44.96,44.96,44.81,44.82,21989.0,44.96,44.96,44.81,44.82,21989.0
2023-05-11 13:25:00,44.83,44.91,44.82,44.84,29603.0,44.83,44.91,44.82,44.84,29603.0
2023-05-11 13:30:00,44.83,44.85,44.78,44.83,26874.0,44.83,44.85,44.78,44.83,26874.0
2023-05-11 13:35:00,44.82,44.91,44.79,44.88,21017.0,44.82,44.91,44.79,44.88,21017.0
2023-05-11 13:40:00,44.89,44.9,44.82,44.83,17588.0,44.89,44.9,44.82,44.83,17588.0
2023-05-11 13:45:00,44.82,44.84,44.72,44.76,54622.0,44.82,44.84,44.72,44.76,54622.0
2023-05-11 13:50:00,44.76,44.89,44.74,44.86,14064.0,44.76,44.89,44.74,44.86,14064.0
2023-05-11 13:55:00,44.85,44.99,44.84,44.98,26371.0,44.85,44.99,44.84,44.98,26371.0
2023-05-11 14:00:00,44.99,44.99,44.95,44.98,13527.0,44.99,44.99,44.95,44.98,13527.0
2023-05-11 14:05:00,44.96,44.97,44.91,44.96,20262.0,44.96,44.97,44.91,44.96,20262.0
2023-05-11 14:10:00,44.96,44.99,44.92,44.95,15116.0,44.96,44.99,44.92,44.95,15116.0
2023-05-11 14:15:00,44.95,44.95,44.84,44.85,20664.0,44.95,44.95,44.84,44.85,20664.0
2023-05-11 14:20:00,44.84,44.92,44.81,44.91,16703.0,44.84,44.92,44.81,44.91,16703.0
2023-05-11 14:25:00,44.89,44.94,44.89,44.93,11381.0,44.89,44.94,44.89,44.93,11381.0
2023-05-11 14:30:00,44.93,44.97,44.92,44.95,12411.0,44.93,44.97,44.92,44.95,12411.0
2023-05-11 14:35:00,44.96,44.97,44.91,44.95,12322.0,44.96,44.97,44.91,44.95,12322.0
2023-05-11 14:40:00,44.96,45.01,44.93,44.94,37930.0,44.96,45.01,44.93,44.94,37930.0
2023-05-11 14:45:00,44.95,44.96,44.9,44.94,14398.0,44.95,44.96,44.9,44.94,14398.0
2023-05-11 14:50:00,44.94,44.94,44.86,44.87,16734.0,44.94,44.94,44.86,44.87,16734.0
2023-05-11 14:55:00,44.87,44.93,44.86,44.92,26105.0,44.87,44.93,44.86,44.92,26105.0
2023-05-11 15:00:00,44.93,44.97,44.93,44.96,17436.0,44.93,44.97,44.93,44.96,17436.0
2023-05-11 15:05:00,44.94,44.96,44.91,44.92,21037.0,44.94,44.96,44.91,44.92,21037.0
2023-05-11 15:10:00,44.93,44.95,44.91,44.95,13505.0,44.93,44.95,44.91,44.95,13505.0
2023-05-11 15:15:00,44.94,44.98,44.92,44.96,25404.0,44.94,44.98,44.92,44.96,25404.0
2023-05-11 15:20:00,44.94,45.0,44.93,44.99,20364.0,44.94,45.0,44.93,44.99,20364.0
2023-05-11 15:25:00,44.98,44.98,44.9,44.93,24250.0,44.98,44.98,44.9,44.93,24250.0
2023-05-11 15:30:00,44.93,44.95,44.91,44.91,27076.0,44.93,44.95,44.91,44.91,27076.0
2023-05-11 15:35:00,44.91,45.0,44.9,44.95,34064.0,44.91,45.0,44.9,44.95,34064.0
2023-05-11 15:40:00,44.95,44.97,44.9,44.94,35003.0,44.95,44.97,44.9,44.94,35003.0
2023-05-11 15:45:00,44.93,45.01,44.9,45.0,59608.0,44.93,45.01,44.9,45.0,59608.0
2023-05-11 15:50:00,45.0,45.09,44.94,45.09,122352.0,45.0,45.09,44.94,45.09,122352.0
2023-05-11 15:55:00,45.09,45.13,45.03,45.09,192351.0,45.09,45.13,45.03,45.09,192351.0
2023-05-12 09:30:00,45.41,45.51,45.29,45.43,106243.0,45.41,45.51,45.29,45.43,106243.0
2023-05-12 09:35:00,45.43,45.43,45.27,45.33,58957.0,45.43,45.43,45.27,45.33,58957.0
2023-05-12 09:40:00,45.34,45.46,45.25,45.46,62373.0,45.34,45.46,45.25,45.46,62373.0
2023-05-12 09:45:00,45.46,45.49,45.2,45.3,88152.0,45.46,45.49,45.2,45.3,88152.0
2023-05-12 09:50:00,45.3,45.63,45.28,45.55,92770.0,45.3,45.63,45.28,45.55,92770.0
2023-05-12 09:55:00,45.57,45.61,45.43,45.43,57815.0,45.57,45.61,45.43,45.43,57815.0
2023-05-12 10:00:00,45.44,45.45,45.26,45.34,87455.0,45.44,45.45,45.26,45.34,87455.0
2023-05-12 10:05:00,45.35,45.36,45.19,45.25,48728.0,45.35,45.36,45.19,45.25,48728.0
2023-05-12 10:10:00,45.25,45.34,45.19,45.3,50029.0,45.25,45.34,45.19,45.3,50029.0
2023-05-12 10:15:00,45.29,45.34,45.19,45.32,33681.0,45.29,45.34,45.19,45.32,33681.0
2023-05-12 10:20:00,45.31,45.33,45.26,45.28,34632.0,45.31,45.33,45.26,45.28,34632.0
2023-05-12 10:25:00,45.29,45.32,45.16,45.16,25316.0,45.29,45.32,45.16,45.16,25316.0
2023-05-12 10:30:00,45.15,45.29,45.09,45.28,31126.0,45.15,45.29,45.09,45.28,31126.0
2023-05-12 10:35:00,45.27,45.28,45.17,45.22,23466.0,45.27,45.28,45.17,45.22,23466.0
2023-05-12 10:40:00,45.21,45.23,45.15,45.18,27322.0,45.21,45.23,45.15,45.18,27322.0
2023-05-12 10:45:00,45.19,45.21,45.04,45.07,34340.0,45.19,45.21,45.04,45.07,34340.0
2023-05-12 10:50:00,45.07,45.1,44.88,44.93,57657.0,45.07,45.1,44.88,44.93,57657.0
2023-05-12 10:55:00,44.95,45.03,44.91,45.02,50963.0,44.95,45.03,44.91,45.02,50963.0
2023-05-12 11:00:00,45.02,45.08,44.92,45.0,33192.0,45.02,45.08,44.92,45.0,33192.0
2023-05-12 11:05:00,44.99,45.04,44.94,44.95,30989.0,44.99,45.04,44.94,44.95,30989.0
2023-05-12 11:10:00,44.95,44.97,44.84,44.85,41962.0,44.95,44.97,44.84,44.85,41962.0
2023-05-12 11:15:00,44.85,44.87,44.77,44.83,32611.0,44.85,44.87,44.77,44.83,32611.0
2023-05-12 11:20:00,44.83,44.9,44.82,44.86,31596.0,44.83,44.9,44.82,44.86,31596.0
2023-05-12 11:25:00,44.86,44.95,44.85,44.88,39564.0,44.86,44.95,44.85,44.88,39564.0
2023-05-12 11:30:00,44.86,44.9,44.82,44.85,33768.0,44.86,44.9,44.82,44.85,33768.0
2023-05-12 11:35:00,44.85,44.85,44.73,44.75,36795.0,44.85,44.85,44.73,44.75,36795.0
2023-05-12 11:40:00,44.75,44.79,44.71,44.73,28774.0,44.75,44.79,44.71,44.73,28774.0
2023-05-12 11:45:00,44.74,44.85,44.74,44.82,26481.0,44.74,44.85,44.74,44.82,26481.0
2023-05-12 11:50:00,44.82,44.85,44.78,44.81,26809.0,44.82,44.85,44.78,44.81,26809.0
2023-05-12 11:55:00,44.8,44.89,44.8,44.88,21987.0,44.8,44.89,44.8,44.88,21987.0
2023-05-12 12:00:00,44.88,44.88,44.7,44.71,40737.0,44.88,44.88,44.7,44.71,40737.0
2023-05-12 12:05:00,44.7,44.75,44.67,44.69,41217.0,44.7,44.75,44.67,44.69,41217.0
2023-05-12 12:10:00,44.69,44.72,44.62,44.68,27536.0,44.69,44.72,44.62,44.68,27536.0
2023-05-12 12:15:00,44.69,44.8,44.68,44.77,36266.0,44.69,44.8,44.68,44.77,36266.0
2023-05-12 12:20:00,44.77,44.78,44.71,44.73,24962.0,44.77,44.78,44.71,44.73,24962.0
2023-05-12 12:25:00,44.73,44.74,44.68,44.71,14690.0,44.73,44.74,44.68,44.71,14690.0
2023-05-12 12:30:00,44.71,44.81,44.66,44.77,31093.0,44.71,44.81,44.66,44.77,31093.0
2023-05-12 12:35:00,44.78,44.8,44.59,44.66,31595.0,44.78,44.8,44.59,44.66,31595.0
2023-05-12 12:40:00,44.66,44.67,44.57,44.61,29603.0,44.66,44.67,44.57,44.61,29603.0
2023-05-12 12:45:00,44.61,44.61,44.49,44.5,74190.0,44.61,44.61,44.49,44.5,74190.0
2023-05-12 12:50:00,44.51,44.53,44.47,44.5,21892.0,44.51,44.53,44.47,44.5,21892.0
2023-05-12 12:55:00,44.5,44.52,44.44,44.51,33192.0,44.5,44.52,44.44,44.51,33192.0
2023-05-12 13:00:00,44.5,44.53,44.45,44.48,19546.0,44.5,44.53,44.45,44.48,19546.0
2023-05-12 13:05:00,44.48,44.53,44.46,44.5,25012.0,44.48,44.53,44.46,44.5,25012.0
2023-05-12 13:10:00,44.5,44.53,44.46,44.49,28812.0,44.5,44.53,44.46,44.49,28812.0
2023-05-12 13:15:00,44.5,44.54,44.46,44.52,28032.0,44.5,44.54,44.46,44.52,28032.0
2023-05-12 13:20:00,44.53,44.68,44.49,44.68,34679.0,44.53,44.68,44.49,44.68,34679.0
2023-05-12 13:25:00,44.68,44.71,44.64,44.64,34122.0,44.68,44.71,44.64,44.64,34122.0
2023-05-12 13:30:00,44.65,44.75,44.64,44.66,37428.0,44.65,44.75,44.64,44.66,37428.0
2023-05-12 13:35:00,44.65,44.66,44.56,44.61,16973.0,44.65,44.66,44.56,44.61,16973.0
2023-05-12 13:40:00,44.6,44.63,44.58,44.62,16254.0,44.6,44.63,44.58,44.62,16254.0
2023-05-12 13:45:00,44.62,44.62,44.52,44.55,16510.0,44.62,44.62,44.52,44.55,16510.0
2023-05-12 13:50:00,44.55,44.55,44.47,44.5,30213.0,44.55,44.55,44.47,44.5,30213.0
2023-05-12 13:55:00,44.51,44.51,44.42,44.45,20716.0,44.51,44.51,44.42,44.45,20716.0
2023-05-12 14:00:00,44.45,44.56,44.43,44.55,29286.0,44.45,44.56,44.43,44.55,29286.0
2023-05-12 14:05:00,44.54,44.54,44.46,44.47,27204.0,44.54,44.54,44.46,44.47,27204.0
2023-05-12 14:10:00,44.47,44.5,44.46,44.48,20951.0,44.47,44.5,44.46,44.48,20951.0
2023-05-12 14:15:00,44.47,44.49,44.42,44.48,14262.0,44.47,44.49,44.42,44.48,14262.0
2023-05-12 14:20:00,44.48,44.53,44.46,44.5,35796.0,44.48,44.53,44.46,44.5,35796.0
2023-05-12 14:25:00,44.51,44.61,44.5,44.54,25777.0,44.51,44.61,44.5,44.54,25777.0
2023-05-12 14:30:00,44.54,44.59,44.51,44.57,30904.0,44.54,44.59,44.51,44.57,30904.0
2023-05-12 14:35:00,44.57,44.58,44.51,44.52,21276.0,44.57,44.58,44.51,44.52,21276.0
2023-05-12 14:40:00,44.52,44.57,44.48,44.54,29201.0,44.52,44.57,44.48,44.54,29201.0
2023-05-12 14:45:00,44.54,44.6,44.53,44.55,26006.0,44.54,44.6,44.53,44.55,26006.0
2023-05-12 14:50:00,44.57,44.64,44.56,44.63,23380.0,44.57,44.64,44.56,44.63,23380.0
2023-05-12 14:55:00,44.64,44.7,44.62,44.7,24871.0,44.64,44.7,44.62,44.7,24871.0
2023-05-12 15:00:00,44.7,44.8,44.69,44.73,34906.0,44.7,44.8,44.69,44.73,34906.0
2023-05-12 15:05:00,44.73,44.79,44.72,44.75,26131.0,44.73,44.79,44.72,44.75,26131.0
2023-05-12 15:10:00,44.74,44.81,44.73,44.75,23102.0,44.74,44.81,44.73,44.75,23102.0
2023-05-12 15:15:00,44.75,44.83,44.74,44.83,22034.0,44.75,44.83,44.74,44.83,22034.0
2023-05-12 15:20:00,44.83,44.85,44.79,44.84,36542.0,44.83,44.85,44.79,44.84,36542.0
2023-05-12 15:25:00,44.84,44.87,44.77,44.81,29085.0,44.84,44.87,44.77,44.81,29085.0
2023-05-12 15:30:00,44.8,44.91,44.8,44.9,48153.0,44.8,44.91,44.8,44.9,48153.0
2023-05-12 15:35:00,44.91,44.93,44.84,44.87,46512.0,44.91,44.93,44.84,44.87,46512.0
2023-05-12 15:40:00,44.88,44.93,44.87,44.91,55303.0,44.88,44.93,44.87,44.91,55303.0
2023-05-12 15:45:00,44.91,44.98,44.89,44.95,76109.0,44.91,44.98,44.89,44.95,76109.0
2023-05-12 15:50:00,44.95,45.07,44.92,45.07,137407.0,44.95,45.07,44.92,45.07,137407.0
2023-05-12 15:55:00,45.06,45.1,45.06,45.08,180011.0,45.06,45.1,45.06,45.08,180011.0
2023-05-15 09:30:00,45.27,45.29,45.02,45.05,89723.0,45.27,45.29,45.02,45.05,89723.0
2023-05-15 09:35:00,45.05,45.21,44.91,44.92,56171.0,45.05,45.21,44.91,44.92,56171.0
2023-05-15 09:40:00,44.93,45.05,44.76,45.04,57561.0,44.93,45.05,44.76,45.04,57561.0
2023-05-15 09:45:00,45.03,45.06,44.88,44.95,47391.0,45.03,45.06,44.88,44.95,47391.0
2023-05-15 09:50:00,44.98,45.22,44.98,45.22,56841.0,44.98,45.22,44.98,45.22,56841.0
2023-05-15 09:55:00,45.21,45.3,45.12,45.25,31553.0,45.21,45.3,45.12,45.25,31553.0
2023-05-15 10:00:00,45.25,45.37,45.14,45.17,69439.0,45.25,45.37,45.14,45.17,69439.0
2023-05-15 10:05:00,45.18,45.25,44.93,44.93,44568.0,45.18,45.25,44.93,44.93,44568.0
2023-05-15 10:10:00,44.93,44.99,44.8,44.81,44570.0,44.93,44.99,44.8,44.81,44570.0
2023-05-15 10:15:00,44.81,44.95,44.8,44.85,46197.0,44.81,44.95,44.8,44.85,46197.0
2023-05-15 10:20:00,44.86,44.95,44.85,44.95,29631.0,44.86,44.95,44.85,44.95,29631.0
2023-05-15 10:25:00,44.95,45.07,44.93,45.05,55443.0,44.95,45.07,44.93,45.05,55443.0
2023-05-15 10:30:00,45.04,45.04,44.93,44.99,34791.0,45.04,45.04,44.93,44.99,34791.0
2023-05-15 10:35:00,45.0,45.03,44.9,44.9,64110.0,45.0,45.03,44.9,44.9,64110.0
2023-05-15 10:40:00,44.92,45.01,44.88,44.91,52581.0,44.92,45.01,44.88,44.91,52581.0
2023-05-15 10:45:00,44.9,44.92,44.8,44.84,42357.0,44.9,44.92,44.8,44.84,42357.0
2023-05-15 10:50:00,44.86,44.98,44.86,44.94,35930.0,44.86,44.98,44.86,44.94,35930.0
2023-05-15 10:55:00,44.94,44.97,44.89,44.93,53967.0,44.94,44.97,44.89,44.93,53967.0
2023-05-15 11:00:00,44.92,45.05,44.92,45.05,47540.0,44.92,45.05,44.92,45.05,47540.0
2023-05-15 11:05:00,45.03,45.19,45.03,45.18,45839.0,45.03,45.19,45.03,45.18,45839.0
2023-05-15 11:10:00,45.17,45.19,45.1,45.12,26592.0,45.17,45.19,45.1,45.12,26592.0
2023-05-15 11:15:00,45.12,45.27,45.11,45.27,65570.0,45.12,45.27,45.11,45.27,65570.0
2023-05-15 11:20:00,45.27,45.38,45.27,45.35,47630.0,45.27,45.38,45.27,45.35,47630.0
2023-05-15 11:25:00,45.34,45.36,45.31,45.36,28895.0,45.34,45.36,45.31,45.36,28895.0
2023-05-15 11:30:00,45.35,45.4,45.18,45.22,61079.0,45.35,45.4,45.18,45.22,61079.0
2023-05-15 11:35:00,45.22,45.27,45.2,45.22,25763.0,45.22,45.27,45.2,45.22,25763.0
2023-05-15 11:40:00,45.23,45.25,45.15,45.18,65230.0,45.23,45.25,45.15,45.18,65230.0
2023-05-15 11:45:00,45.18,45.31,45.15,45.31,31268.0,45.18,45.31,45.15,45.31,31268.0
2023-05-15 11:50:00,45.32,45.34,45.21,45.27,29662.0,45.32,45.34,45.21,45.27,29662.0
2023-05-15 11:55:00,45.26,45.29,45.22,45.27,15527.0,45.26,45.29,45.22,45.27,15527.0
2023-05-15 12:00:00,45.27,45.31,45.26,45.3,31142.0,45.27,45.31,45.26,45.3,31142.0
2023-05-15 12:05:00,45.3,45.34,45.27,45.27,18454.0,45.3,45.34,45.27,45.27,18454.0
2023-05-15 12:10:00,45.26,45.26,45.22,45.22,21596.0,45.26,45.26,45.22,45.22,21596.0
2023-05-15 12:15:00,45.21,45.31,45.19,45.29,35434.0,45.21,45.31,45.19,45.29,35434.0
2023-05-15 12:20:00,45.29,45.3,45.26,45.27,16667.0,45.29,45.3,45.26,45.27,16667.0
2023-05-15 12:25:00,45.27,45.3,45.23,45.24,10221.0,45.27,45.3,45.23,45.24,10221.0
2023-05-15 12:30:00,45.24,45.25,45.18,45.18,11744.0,45.24,45.25,45.18,45.18,11744.0
2023-05-15 12:35:00,45.19,45.25,45.18,45.24,14364.0,45.19,45.25,45.18,45.24,14364.0
2023-05-15 12:40:00,45.24,45.32,45.24,45.29,16122.0,45.24,45.32,45.24,45.29,16122.0
2023-05-15 12:45:00,45.3,45.34,45.28,45.31,35757.0,45.3,45.34,45.28,45.31,35757.0
2023-05-15 12:50:00,45.33,45.39,45.32,45.34,49082.0,45.33,45.39,45.32,45.34,49082.0
2023-05-15 12:55:00,45.34,45.4,45.33,45.37,29046.0,45.34,45.4,45.33,45.37,29046.0
2023-05-15 13:00:00,45.37,45.39,45.31,45.38,40021.0,45.37,45.39,45.31,45.38,40021.0
2023-05-15 13:05:00,45.38,45.44,45.37,45.41,26213.0,45.38,45.44,45.37,45.41,26213.0
2023-05-15 13:10:00,45.42,45.45,45.39,45.45,24930.0,45.42,45.45,45.39,45.45,24930.0
2023-05-15 13:15:00,45.45,45.49,45.44,45.47,34968.0,45.45,45.49,45.44,45.47,34968.0
2023-05-15 13:20:00,45.46,45.47,45.41,45.43,30976.0,45.46,45.47,45.41,45.43,30976.0
2023-05-15 13:25:00,45.43,45.45,45.27,45.29,42121.0,45.43,45.45,45.27,45.29,42121.0
2023-05-15 13:30:00,45.27,45.33,45.21,45.33,40753.0,45.27,45.33,45.21,45.33,40753.0
2023-05-15 13:35:00,45.32,45.32,45.27,45.28,27252.0,45.32,45.32,45.27,45.28,27252.0
2023-05-15 13:40:00,45.29,45.33,45.27,45.29,19683.0,45.29,45.33,45.27,45.29,19683.0
2023-05-15 13:45:00,45.28,45.32,45.21,45.28,38991.0,45.28,45.32,45.21,45.28,38991.0
2023-05-15 13:50:00,45.29,45.38,45.28,45.37,41492.0,45.29,45.38,45.28,45.37,41492.0
2023-05-15 13:55:00,45.37,45.42,45.34,45.38,16331.0,45.37,45.42,45.34,45.38,16331.0
2023-05-15 14:00:00,45.4,45.44,45.36,45.36,29431.0,45.4,45.44,45.36,45.36,29431.0
2023-05-15 14:05:00,45.37,45.45,45.37,45.39,24097.0,45.37,45.45,45.37,45.39,24097.0
2023-05-15 14:10:00,45.39,45.4,45.29,45.3,30502.0,45.39,45.4,45.29,45.3,30502.0
2023-05-15 14:15:00,45.3,45.32,45.21,45.22,49471.0,45.3,45.32,45.21,45.22,49471.0
2023-05-15 14:20:00,45.22,45.29,45.2,45.26,34827.0,45.22,45.29,45.2,45.26,34827.0
2023-05-15 14:25:00,45.25,45.31,45.23,45.29,30421.0,45.25,45.31,45.23,45.29,30421.0
2023-05-15 14:30:00,45.3,45.32,45.27,45.29,27721.0,45.3,45.32,45.27,45.29,27721.0
2023-05-15 14:35:00,45.29,45.32,45.22,45.25,39891.0,45.29,45.32,45.22,45.25,39891.0
2023-05-15 14:40:00,45.26,45.28,45.21,45.25,29543.0,45.26,45.28,45.21,45.25,29543.0
2023-05-15 14:45:00,45.25,45.28,45.2,45.22,24206.0,45.25,45.28,45.2,45.22,24206.0
2023-05-15 14:50:00,45.23,45.25,45.21,45.24,22673.0,45.23,45.25,45.21,45.24,22673.0
2023-05-15 14:55:00,45.25,45.25,45.21,45.22,30731.0,45.25,45.25,45.21,45.22,30731.0
2023-05-15 15:00:00,45.23,45.24,45.21,45.22,17384.0,45.23,45.24,45.21,45.22,17384.0
2023-05-15 15:05:00,45.22,45.23,45.18,45.2,26148.0,45.22,45.23,45.18,45.2,26148.0
2023-05-15 15:10:00,45.21,45.26,45.16,45.17,41144.0,45.21,45.26,45.16,45.17,41144.0
2023-05-15 15:15:00,45.18,45.24,45.17,45.23,24673.0,45.18,45.24,45.17,45.23,24673.0
2023-05-15 15:20:00,45.23,45.25,45.18,45.19,45878.0,45.23,45.25,45.18,45.19,45878.0
2023-05-15 15:25:00,45.21,45.22,45.12,45.14,90763.0,45.21,45.22,45.12,45.14,90763.0
2023-05-15 15:30:00,45.14,45.23,45.12,45.15,40019.0,45.14,45.23,45.12,45.15,40019.0
2023-05-15 15:35:00,45.13,45.15,45.07,45.13,40404.0,45.13,45.15,45.07,45.13,40404.0
2023-05-15 15:40:00,45.12,45.16,45.1,45.12,51350.0,45.12,45.16,45.1,45.12,51350.0
2023-05-15 15:45:00,45.1,45.14,45.09,45.12,52854.0,45.1,45.14,45.09,45.12,52854.0
2023-05-15 15:50:00,45.11,45.22,45.1,45.16,136537.0,45.11,45.22,45.1,45.16,136537.0
2023-05-15 15:55:00,45.16,45.22,45.15,45.21,262610.0,45.16,45.22,45.15,45.21,262610.0
2023-05-16 09:30:00,45.04,45.43,44.97,45.26,84647.0,45.04,45.43,44.97,45.26,84647.0
2023-05-16 09:35:00,45.22,45.25,45.05,45.06,42490.0,45.22,45.25,45.05,45.06,42490.0
2023-05-16 09:40:00,45.09,45.17,44.98,45.06,77160.0,45.09,45.17,44.98,45.06,77160.0
2023-05-16 09:45:00,45.09,45.11,44.82,44.84,48931.0,45.09,45.11,44.82,44.84,48931.0
2023-05-16 09:50:00,44.84,44.91,44.72,44.85,72753.0,44.84,44.91,44.72,44.85,72753.0
2023-05-16 09:55:00,44.85,44.96,44.76,44.96,68029.0,44.85,44.96,44.76,44.96,68029.0
2023-05-16 10:00:00,44.95,44.98,44.88,44.91,47296.0,44.95,44.98,44.88,44.91,47296.0
2023-05-16 10:05:00,44.9,45.0,44.81,44.84,40350.0,44.9,45.0,44.81,44.84,40350.0
2023-05-16 10:10:00,44.8,44.82,44.68,44.73,37439.0,44.8,44.82,44.68,44.73,37439.0
2023-05-16 10:15:00,44.71,44.73,44.65,44.66,28778.0,44.71,44.73,44.65,44.66,28778.0
2023-05-16 10:20:00,44.68,44.68,44.57,44.61,27160.0,44.68,44.68,44.57,44.61,27160.0
2023-05-16 10:25:00,44.6,44.88,44.58,44.87,84677.0,44.6,44.88,44.58,44.87,84677.0
2023-05-16 10:30:00,44.87,45.03,44.87,44.98,53335.0,44.87,45.03,44.87,44.98,53335.0
2023-05-16 10:35:00,44.98,45.09,44.93,45.08,57780.0,44.98,45.09,44.93,45.08,57780.0
2023-05-16 10:40:00,45.08,45.1,44.99,45.09,33422.0,45.08,45.1,44.99,45.09,33422.0
2023-05-16 10:45:00,45.09,45.28,45.08,45.21,68132.0,45.09,45.28,45.08,45.21,68132.0
2023-05-16 10:50:00,45.21,45.3,45.15,45.29,48269.0,45.21,45.3,45.15,45.29,48269.0
2023-05-16 10:55:00,45.29,45.43,45.27,45.3,68653.0,45.29,45.43,45.27,45.3,68653.0
2023-05-16 11:00:00,45.31,45.35,45.29,45.34,27317.0,45.31,45.35,45.29,45.34,27317.0
2023-05-16 11:05:00,45.34,45.36,45.27,45.3,35051.0,45.34,45.36,45.27,45.3,35051.0
2023-05-16 11:10:00,45.31,45.48,45.3,45.46,69398.0,45.31,45.48,45.3,45.46,69398.0
2023-05-16 11:15:00,45.46,45.49,45.39,45.41,125683.0,45.46,45.49,45.39,45.41,125683.0
2023-05-16 11:20:00,45.41,45.46,45.18,45.23,35158.0,45.41,45.46,45.18,45.23,35158.0
2023-05-16 11:25:00,45.23,45.42,45.2,45.41,44479.0,45.23,45.42,45.2,45.41,44479.0
2023-05-16 11:30:00,45.42,45.54,45.4,45.5,117963.0,45.42,45.54,45.4,45.5,117963.0
2023-05-16 11:35:00,45.5,45.56,45.43,45.49,64093.0,45.5,45.56,45.43,45.49,64093.0
2023-05-16 11:40:00,45.49,45.53,45.37,45.52,52788.0,45.49,45.53,45.37,45.52,52788.0
2023-05-16 11:45:00,45.51,45.66,45.47,45.66,48036.0,45.51,45.66,45.47,45.66,48036.0
2023-05-16 11:50:00,45.66,45.9,45.66,45.89,64068.0,45.66,45.9,45.66,45.89,64068.0
2023-05-16 11:55:00,45.9,45.94,45.83,45.88,63693.0,45.9,45.94,45.83,45.88,63693.0
2023-05-16 12:00:00,45.89,45.95,45.83,45.94,35310.0,45.89,45.95,45.83,45.94,35310.0
2023-05-16 12:05:00,45.94,46.11,45.94,46.09,81245.0,45.94,46.11,45.94,46.09,81245.0
2023-05-16 12:10:00,46.09,46.17,46.02,46.12,62772.0,46.09,46.17,46.02,46.12,62772.0
2023-05-16 12:15:00,46.13,46.13,45.98,46.08,65241.0,46.13,46.13,45.98,46.08,65241.0
2023-05-16 12:20:00,46.06,46.06,45.95,46.05,32300.0,46.06,46.06,45.95,46.05,32300.0
2023-05-16 12:25:00,46.05,46.08,45.99,46.03,27544.0,46.05,46.08,45.99,46.03,27544.0
2023-05-16 12:30:00,46.04,46.04,45.92,45.99,34047.0,46.04,46.04,45.92,45.99,34047.0
2023-05-16 12:35:00,45.98,46.02,45.88,46.02,94664.0,45.98,46.02,45.88,46.02,94664.0
2023-05-16 12:40:00,46.04,46.08,45.93,45.97,45802.0,46.04,46.08,45.93,45.97,45802.0
2023-05-16 12:45:00,45.97,46.01,45.91,45.98,42816.0,45.97,46.01,45.91,45.98,42816.0
2023-05-16 12:50:00,45.98,46.04,45.91,46.0,53072.0,45.98,46.04,45.91,46.0,53072.0
2023-05-16 12:55:00,46.0,46.05,45.96,46.04,17510.0,46.0,46.05,45.96,46.04,17510.0
2023-05-16 13:00:00,46.05,46.06,45.9,45.96,26943.0,46.05,46.06,45.9,45.96,26943.0
2023-05-16 13:05:00,45.95,45.98,45.86,45.87,17631.0,45.95,45.98,45.86,45.87,17631.0
2023-05-16 13:10:00,45.86,45.89,45.81,45.87,29018.0,45.86,45.89,45.81,45.87,29018.0
2023-05-16 13:15:00,45.86,45.91,45.85,45.9,34152.0,45.86,45.91,45.85,45.9,34152.0
2023-05-16 13:20:00,45.89,45.89,45.82,45.87,36419.0,45.89,45.89,45.82,45.87,36419.0
2023-05-16 13:25:00,45.88,45.88,45.83,45.86,31646.0,45.88,45.88,45.83,45.86,31646.0
2023-05-16 13:30:00,45.87,45.89,45.83,45.87,31644.0,45.87,45.89,45.83,45.87,31644.0
2023-05-16 13:35:00,45.87,45.87,45.78,45.83,30660.0,45.87,45.87,45.78,45.83,30660.0
2023-05-16 13:40:00,45.82,45.83,45.72,45.73,20531.0,45.82,45.83,45.72,45.73,20531.0
2023-05-16 13:45:00,45.73,45.78,45.7,45.78,26213.0,45.73,45.78,45.7,45.78,26213.0
2023-05-16 13:50:00,45.78,45.78,45.73,45.75,42583.0,45.78,45.78,45.73,45.75,42583.0
2023-05-16 13:55:00,45.74,45.81,45.72,45.72,39434.0,45.74,45.81,45.72,45.72,39434.0
2023-05-16 14:00:00,45.73,45.73,45.62,45.66,44840.0,45.73,45.73,45.62,45.66,44840.0
2023-05-16 14:05:00,45.67,45.71,45.63,45.65,60360.0,45.67,45.71,45.63,45.65,60360.0
2023-05-16 14:10:00,45.65,45.65,45.55,45.55,57303.0,45.65,45.65,45.55,45.55,57303.0
2023-05-16 14:15:00,45.55,45.66,45.52,45.65,125190.0,45.55,45.66,45.52,45.65,125190.0
2023-05-16 14:20:00,45.67,45.73,45.62,45.66,37786.0,45.67,45.73,45.62,45.66,37786.0
2023-05-16 14:25:00,45.65,45.79,45.65,45.79,30055.0,45.65,45.79,45.65,45.79,30055.0
2023-05-16 14:30:00,45.79,45.8,45.66,45.72,41993.0,45.79,45.8,45.66,45.72,41993.0
2023-05-16 14:35:00,45.73,45.73,45.6,45.63,34492.0,45.73,45.73,45.6,45.63,34492.0
2023-05-16 14:40:00,45.63,45.67,45.57,45.6,38796.0,45.63,45.67,45.57,45.6,38796.0
2023-05-16 14:45:00,45.61,45.67,45.61,45.66,27660.0,45.61,45.67,45.61,45.66,27660.0
2023-05-16 14:50:00,45.66,45.72,45.66,45.67,31722.0,45.66,45.72,45.66,45.67,31722.0
2023-05-16 14:55:00,45.68,45.72,45.65,45.66,33591.0,45.68,45.72,45.65,45.66,33591.0
2023-05-16 15:00:00,45.65,45.68,45.62,45.66,32745.0,45.65,45.68,45.62,45.66,32745.0
2023-05-16 15:05:00,45.65,45.65,45.58,45.59,25021.0,45.65,45.65,45.58,45.59,25021.0
2023-05-16 15:10:00,45.59,45.61,45.56,45.58,29450.0,45.59,45.61,45.56,45.58,29450.0
2023-05-16 15:15:00,45.57,45.6,45.52,45.52,40055.0,45.57,45.6,45.52,45.52,40055.0
2023-05-16 15:20:00,45.52,45.57,45.44,45.57,68414.0,45.52,45.57,45.44,45.57,68414.0
2023-05-16 15:25:00,45.57,45.59,45.52,45.53,35341.0,45.57,45.59,45.52,45.53,35341.0
2023-05-16 15:30:00,45.53,45.54,45.49,45.52,41828.0,45.53,45.54,45.49,45.52,41828.0
2023-05-16 15:35:00,45.51,45.51,45.4,45.45,73394.0,45.51,45.51,45.4,45.45,73394.0
2023-05-16 15:40:00,45.44,45.44,45.38,45.41,56879.0,45.44,45.44,45.38,45.41,56879.0
2023-05-16 15:45:00,45.4,45.46,45.38,45.41,82174.0,45.4,45.46,45.38,45.41,82174.0
2023-05-16 15:50:00,45.41,45.42,45.26,45.3,202106.0,45.41,45.42,45.26,45.3,202106.0
2023-05-16 15:55:00,45.3,45.41,45.3,45.37,341871.0,45.3,45.41,45.3,45.37,341871.0
2023-05-17 09:30:00,45.93,47.12,45.93,47.07,422932.0,45.93,47.12,45.93,47.07,422932.0
2023-05-17 09:35:00,47.06,47.36,46.99,47.12,413372.0,47.06,47.36,46.99,47.12,413372.0
2023-05-17 09:40:00,47.12,47.18,46.75,47.0,383885.0,47.12,47.18,46.75,47.0,383885.0
2023-05-17 09:45:00,47.02,47.06,46.9,47.03,152874.0,47.02,47.06,46.9,47.03,152874.0
2023-05-17 09:50:00,47.03,47.42,47.02,47.39,512694.0,47.03,47.42,47.02,47.39,512694.0
2023-05-17 09:55:00,47.39,47.49,47.25,47.27,250848.0,47.39,47.49,47.25,47.27,250848.0
2023-05-17 10:00:00,47.27,47.33,47.09,47.15,207215.0,47.27,47.33,47.09,47.15,207215.0
2023-05-17 10:05:00,47.15,47.41,47.14,47.36,292718.0,47.15,47.41,47.14,47.36,292718.0
2023-05-17 10:10:00,47.34,47.36,47.07,47.25,247609.0,47.34,47.36,47.07,47.25,247609.0
2023-05-17 10:15:00,47.26,47.27,46.96,47.17,213457.0,47.26,47.27,46.96,47.17,213457.0
2023-05-17 10:20:00,47.16,47.49,47.15,47.38,348256.0,47.16,47.49,47.15,47.38,348256.0
2023-05-17 10:25:00,47.38,47.39,47.13,47.17,96682.0,47.38,47.39,47.13,47.17,96682.0
2023-05-17 10:30:00,47.17,47.33,47.14,47.25,73859.0,47.17,47.33,47.14,47.25,73859.0
2023-05-17 10:35:00,47.25,47.46,47.23,47.23,187100.0,47.25,47.46,47.23,47.23,187100.0
2023-05-17 10:40:00,47.23,47.27,47.05,47.18,126631.0,47.23,47.27,47.05,47.18,126631.0
2023-05-17 10:45:00,47.18,47.18,46.99,47.11,98004.0,47.18,47.18,46.99,47.11,98004.0
2023-05-17 10:50:00,47.12,47.29,47.07,47.16,175731.0,47.12,47.29,47.07,47.16,175731.0
2023-05-17 10:55:00,47.15,47.16,46.78,46.78,98182.0,47.15,47.16,46.78,46.78,98182.0
2023-05-17 11:00:00,46.78,46.96,46.76,46.92,78334.0,46.78,46.96,46.76,46.92,78334.0
2023-05-17 11:05:00,46.93,47.06,46.87,46.98,104011.0,46.93,47.06,46.87,46.98,104011.0
2023-05-17 11:10:00,46.98,47.03,46.91,46.97,104065.0,46.98,47.03,46.91,46.97,104065.0
2023-05-17 11:15:00,46.97,47.13,46.93,47.13,127719.0,46.97,47.13,46.93,47.13,127719.0
2023-05-17 11:20:00,47.13,47.25,47.04,47.08,217364.0,47.13,47.25,47.04,47.08,217364.0
2023-05-17 11:25:00,47.09,47.23,47.06,47.21,112967.0,47.09,47.23,47.06,47.21,112967.0
2023-05-17 11:30:00,47.21,47.34,47.18,47.31,116049.0,47.21,47.34,47.18,47.31,116049.0
2023-05-17 11:35:00,47.34,47.45,47.28,47.41,86006.0,47.34,47.45,47.28,47.41,86006.0
2023-05-17 11:40:00,47.42,47.47,47.26,47.36,95311.0,47.42,47.47,47.26,47.36,95311.0
2023-05-17 11:45:00,47.36,47.44,47.29,47.41,82410.0,47.36,47.44,47.29,47.41,82410.0
2023-05-17 11:50:00,47.43,47.48,47.33,47.36,83061.0,47.43,47.48,47.33,47.36,83061.0
2023-05-17 11:55:00,47.36,47.4,47.29,47.36,77226.0,47.36,47.4,47.29,47.36,77226.0
2023-05-17 12:00:00,47.35,47.39,47.28,47.34,151456.0,47.35,47.39,47.28,47.34,151456.0
2023-05-17 12:05:00,47.35,47.55,47.34,47.49,225299.0,47.35,47.55,47.34,47.49,225299.0
2023-05-17 12:10:00,47.5,47.66,47.48,47.61,167431.0,47.5,47.66,47.48,47.61,167431.0
2023-05-17 12:15:00,47.61,47.61,47.47,47.48,74411.0,47.61,47.61,47.47,47.48,74411.0
2023-05-17 12:20:00,47.47,47.53,47.35,47.39,81658.0,47.47,47.53,47.35,47.39,81658.0
2023-05-17 12:25:00,47.39,47.58,47.37,47.58,83186.0,47.39,47.58,47.37,47.58,83186.0
2023-05-17 12:30:00,47.57,47.64,47.54,47.6,51809.0,47.57,47.64,47.54,47.6,51809.0
2023-05-17 12:35:00,47.59,47.68,47.59,47.63,48993.0,47.59,47.68,47.59,47.63,48993.0
2023-05-17 12:40:00,47.63,47.64,47.51,47.58,58080.0,47.63,47.64,47.51,47.58,58080.0
2023-05-17 12:45:00,47.58,47.67,47.57,47.65,75971.0,47.58,47.67,47.57,47.65,75971.0
2023-05-17 12:50:00,47.66,47.73,47.6,47.72,35971.0,47.66,47.73,47.6,47.72,35971.0
2023-05-17 12:55:00,47.72,47.72,47.54,47.6,47076.0,47.72,47.72,47.54,47.6,47076.0
2023-05-17 13:00:00,47.64,47.66,47.58,47.61,34995.0,47.64,47.66,47.58,47.61,34995.0
2023-05-17 13:05:00,47.61,47.68,47.59,47.59,39715.0,47.61,47.68,47.59,47.59,39715.0
2023-05-17 13:10:00,47.59,47.62,47.54,47.59,32158.0,47.59,47.62,47.54,47.59,32158.0
2023-05-17 13:15:00,47.58,47.59,47.52,47.58,31237.0,47.58,47.59,47.52,47.58,31237.0
2023-05-17 13:20:00,47.58,47.7,47.58,47.61,57551.0,47.58,47.7,47.58,47.61,57551.0
2023-05-17 13:25:00,47.59,47.78,47.59,47.77,41334.0,47.59,47.78,47.59,47.77,41334.0
2023-05-17 13:30:00,47.77,47.86,47.75,47.86,81105.0,47.77,47.86,47.75,47.86,81105.0
2023-05-17 13:35:00,47.87,47.93,47.84,47.89,53654.0,47.87,47.93,47.84,47.89,53654.0
2023-05-17 13:40:00,47.89,47.89,47.76,47.82,40360.0,47.89,47.89,47.76,47.82,40360.0
2023-05-17 13:45:00,47.82,47.88,47.78,47.88,56963.0,47.82,47.88,47.78,47.88,56963.0
2023-05-17 13:50:00,47.88,47.95,47.81,47.88,109140.0,47.88,47.95,47.81,47.88,109140.0
2023-05-17 13:55:00,47.87,48.12,47.86,48.1,238028.0,47.87,48.12,47.86,48.1,238028.0
2023-05-17 14:00:00,48.1,48.22,48.1,48.15,125323.0,48.1,48.22,48.1,48.15,125323.0
2023-05-17 14:05:00,48.14,48.19,48.05,48.17,94270.0,48.14,48.19,48.05,48.17,94270.0
2023-05-17 14:10:00,48.19,48.24,48.09,48.2,111502.0,48.19,48.24,48.09,48.2,111502.0
2023-05-17 14:15:00,48.21,48.28,48.1,48.25,184201.0,48.21,48.28,48.1,48.25,184201.0
2023-05-17 14:20:00,48.26,48.38,48.14,48.14,374818.0,48.26,48.38,48.14,48.14,374818.0
2023-05-17 14:25:00,48.14,48.14,48.03,48.09,69184.0,48.14,48.14,48.03,48.09,69184.0
2023-05-17 14:30:00,48.09,48.11,47.98,48.0,92920.0,48.09,48.11,47.98,48.0,92920.0
2023-05-17 14:35:00,48.01,48.12,47.99,48.06,55718.0,48.01,48.12,47.99,48.06,55718.0
2023-05-17 14:40:00,48.05,48.06,48.0,48.02,44878.0,48.05,48.06,48.0,48.02,44878.0
2023-05-17 14:45:00,48.01,48.05,47.93,47.96,112477.0,48.01,48.05,47.93,47.96,112477.0
2023-05-17 14:50:00,47.95,48.05,47.92,48.02,98730.0,47.95,48.05,47.92,48.02,98730.0
2023-05-17 14:55:00,48.03,48.08,48.0,48.05,37484.0,48.03,48.08,48.0,48.05,37484.0
2023-05-17 15:00:00,48.06,48.06,47.83,47.84,73625.0,48.06,48.06,47.83,47.84,73625.0
2023-05-17 15:05:00,47.84,47.95,47.79,47.89,60337.0,47.84,47.95,47.79,47.89,60337.0
2023-05-17 15:10:00,47.89,47.89,47.78,47.88,55770.0,47.89,47.89,47.78,47.88,55770.0
2023-05-17 15:15:00,47.87,47.93,47.85,47.92,79599.0,47.87,47.93,47.85,47.92,79599.0
2023-05-17 15:20:00,47.93,47.95,47.63,47.75,132757.0,47.93,47.95,47.63,47.75,132757.0
2023-05-17 15:25:00,47.75,47.82,47.71,47.76,66007.0,47.75,47.82,47.71,47.76,66007.0
2023-05-17 15:30:00,47.77,47.88,47.75,47.79,100382.0,47.77,47.88,47.75,47.79,100382.0
2023-05-17 15:35:00,47.79,47.84,47.74,47.76,104685.0,47.79,47.84,47.74,47.76,104685.0
2023-05-17 15:40:00,47.77,47.86,47.74,47.8,104275.0,47.77,47.86,47.74,47.8,104275.0
2023-05-17 15:45:00,47.8,47.93,47.76,47.9,140603.0,47.8,47.93,47.76,47.9,140603.0
2023-05-17 15:50:00,47.89,47.9,47.8,47.82,271184.0,47.89,47.9,47.8,47.82,271184.0
2023-05-17 15:55:00,47.82,47.85,47.71,47.76,751750.0,47.82,47.85,47.71,47.76,751750.0
2023-05-18 09:30:00,47.73,48.04,47.65,48.02,197983.0,47.73,48.04,47.65,48.02,197983.0
2023-05-18 09:35:00,48.02,48.09,47.87,48.05,111830.0,48.02,48.09,47.87,48.05,111830.0
2023-05-18 09:40:00,48.05,48.16,47.89,47.95,157646.0,48.05,48.16,47.89,47.95,157646.0
2023-05-18 09:45:00,47.96,48.02,47.6,47.61,89672.0,47.96,48.02,47.6,47.61,89672.0
2023-05-18 09:50:00,47.59,47.69,47.46,47.59,114129.0,47.59,47.69,47.46,47.59,114129.0
2023-05-18 09:55:00,47.58,47.8,47.51,47.8,61349.0,47.58,47.8,47.51,47.8,61349.0
2023-05-18 10:00:00,47.8,47.82,47.66,47.68,63162.0,47.8,47.82,47.66,47.68,63162.0
2023-05-18 10:05:00,47.69,47.88,47.61,47.87,51110.0,47.69,47.88,47.61,47.87,51110.0
2023-05-18 10:10:00,47.88,47.93,47.8,47.82,35791.0,47.88,47.93,47.8,47.82,35791.0
2023-05-18 10:15:00,47.83,47.94,47.76,47.89,103008.0,47.83,47.94,47.76,47.89,103008.0
2023-05-18 10:20:00,47.9,48.07,47.89,47.98,168654.0,47.9,48.07,47.89,47.98,168654.0
2023-05-18 10:25:00,47.98,48.07,47.93,48.05,55789.0,47.98,48.07,47.93,48.05,55789.0
2023-05-18 10:30:00,48.05,48.12,48.0,48.06,43450.0,48.05,48.12,48.0,48.06,43450.0
2023-05-18 10:35:00,48.07,48.09,47.99,48.08,48978.0,48.07,48.09,47.99,48.08,48978.0
2023-05-18 10:40:00,48.07,48.1,47.99,48.05,60552.0,48.07,48.1,47.99,48.05,60552.0
2023-05-18 10:45:00,48.05,48.14,48.0,48.12,38460.0,48.05,48.14,48.0,48.12,38460.0
2023-05-18 10:50:00,48.12,48.15,48.08,48.15,19309.0,48.12,48.15,48.08,48.15,19309.0
2023-05-18 10:55:00,48.13,48.15,48.07,48.11,30911.0,48.13,48.15,48.07,48.11,30911.0
2023-05-18 11:00:00,48.12,48.12,48.01,48.03,47569.0,48.12,48.12,48.01,48.03,47569.0
2023-05-18 11:05:00,48.03,48.06,47.97,48.03,68830.0,48.03,48.06,47.97,48.03,68830.0
2023-05-18 11:10:00,48.02,48.06,47.94,47.98,36782.0,48.02,48.06,47.94,47.98,36782.0
2023-05-18 11:15:00,47.97,48.0,47.9,47.91,26199.0,47.97,48.0,47.9,47.91,26199.0
2023-05-18 11:20:00,47.9,47.93,47.83,47.91,40710.0,47.9,47.93,47.83,47.91,40710.0
2023-05-18 11:25:00,47.92,48.01,47.87,47.96,70125.0,47.92,48.01,47.87,47.96,70125.0
2023-05-18 11:30:00,47.97,48.1,47.97,48.05,58249.0,47.97,48.1,47.97,48.05,58249.0
2023-05-18 11:35:00,48.05,48.08,48.0,48.06,20654.0,48.05,48.08,48.0,48.06,20654.0
2023-05-18 11:40:00,48.05,48.09,48.02,48.08,22401.0,48.05,48.09,48.02,48.08,22401.0
2023-05-18 11:45:00,48.09,48.17,48.06,48.17,69907.0,48.09,48.17,48.06,48.17,69907.0
2023-05-18 11:50:00,48.17,48.19,48.12,48.15,58051.0,48.17,48.19,48.12,48.15,58051.0
2023-05-18 11:55:00,48.15,48.18,47.94,48.0,66034.0,48.15,48.18,47.94,48.0,66034.0
2023-05-18 12:00:00,47.99,47.99,47.93,47.96,34063.0,47.99,47.99,47.93,47.96,34063.0
2023-05-18 12:05:00,47.96,47.96,47.82,47.84,65675.0,47.96,47.96,47.82,47.84,65675.0
2023-05-18 12:10:00,47.85,47.85,47.68,47.69,81448.0,47.85,47.85,47.68,47.69,81448.0
2023-05-18 12:15:00,47.69,47.8,47.63,47.78,43195.0,47.69,47.8,47.63,47.78,43195.0
2023-05-18 12:20:00,47.77,47.9,47.73,47.87,28894.0,47.77,47.9,47.73,47.87,28894.0
2023-05-18 12:25:00,47.87,47.87,47.72,47.78,30733.0,47.87,47.87,47.72,47.78,30733.0
2023-05-18 12:30:00,47.79,47.86,47.78,47.86,23639.0,47.79,47.86,47.78,47.86,23639.0
2023-05-18 12:35:00,47.86,47.92,47.82,47.88,75244.0,47.86,47.92,47.82,47.88,75244.0
2023-05-18 12:40:00,47.88,47.99,47.87,47.98,26290.0,47.88,47.99,47.87,47.98,26290.0
2023-05-18 12:45:00,47.98,48.0,47.91,47.91,17653.0,47.98,48.0,47.91,47.91,17653.0
2023-05-18 12:50:00,47.91,47.97,47.88,47.95,18276.0,47.91,47.97,47.88,47.95,18276.0
2023-05-18 12:55:00,47.96,47.96,47.87,47.91,31971.0,47.96,47.96,47.87,47.91,31971.0
2023-05-18 13:00:00,47.91,47.98,47.91,47.94,25216.0,47.91,47.98,47.91,47.94,25216.0
2023-05-18 13:05:00,47.95,47.95,47.86,47.87,24366.0,47.95,47.95,47.86,47.87,24366.0
2023-05-18 13:10:00,47.87,47.89,47.79,47.81,25198.0,47.87,47.89,47.79,47.81,25198.0
2023-05-18 13:15:00,47.8,47.9,47.79,47.89,21491.0,47.8,47.9,47.79,47.89,21491.0
2023-05-18 13:20:00,47.89,47.96,47.88,47.94,26423.0,47.89,47.96,47.88,47.94,26423.0
2023-05-18 13:25:00,47.93,47.97,47.79,47.79,70652.0,47.93,47.97,47.79,47.79,70652.0
2023-05-18 13:30:00,47.79,47.86,47.76,47.84,33849.0,47.79,47.86,47.76,47.84,33849.0
2023-05-18 13:35:00,47.85,47.87,47.75,47.75,42795.0,47.85,47.87,47.75,47.75,42795.0
2023-05-18 13:40:00,47.73,47.78,47.7,47.73,41071.0,47.73,47.78,47.7,47.73,41071.0
2023-05-18 13:45:00,47.72,47.84,47.68,47.82,38268.0,47.72,47.84,47.68,47.82,38268.0
2023-05-18 13:50:00,47.83,47.86,47.79,47.81,26316.0,47.83,47.86,47.79,47.81,26316.0
2023-05-18 13:55:00,47.82,47.82,47.75,47.78,19357.0,47.82,47.82,47.75,47.78,19357.0
2023-05-18 14:00:00,47.78,47.86,47.78,47.82,16709.0,47.78,47.86,47.78,47.82,16709.0
2023-05-18 14:05:00,47.8,47.83,47.76,47.81,14851.0,47.8,47.83,47.76,47.81,14851.0
2023-05-18 14:10:00,47.8,47.9,47.8,47.9,26090.0,47.8,47.9,47.8,47.9,26090.0
2023-05-18 14:15:00,47.9,47.94,47.87,47.92,26210.0,47.9,47.94,47.87,47.92,26210.0
2023-05-18 14:20:00,47.93,47.93,47.89,47.91,17339.0,47.93,47.93,47.89,47.91,17339.0
2023-05-18 14:25:00,47.91,47.97,47.9,47.91,32336.0,47.91,47.97,47.9,47.91,32336.0
2023-05-18 14:30:00,47.91,47.99,47.91,47.96,20470.0,47.91,47.99,47.91,47.96,20470.0
2023-05-18 14:35:00,47.96,47.99,47.95,47.96,32814.0,47.96,47.99,47.95,47.96,32814.0
2023-05-18 14:40:00,47.97,48.0,47.93,47.98,24222.0,47.97,48.0,47.93,47.98,24222.0
2023-05-18 14:45:00,47.98,48.03,47.97,48.01,27648.0,47.98,48.03,47.97,48.01,27648.0
2023-05-18 14:50:00,48.0,48.01,47.95,47.96,23124.0,48.0,48.01,47.95,47.96,23124.0
2023-05-18 14:55:00,47.96,48.0,47.93,47.99,25640.0,47.96,48.0,47.93,47.99,25640.0
2023-05-18 15:00:00,47.98,48.08,47.98,48.08,78904.0,47.98,48.08,47.98,48.08,78904.0
2023-05-18 15:05:00,48.08,48.08,48.03,48.07,23233.0,48.08,48.08,48.03,48.07,23233.0
2023-05-18 15:10:00,48.07,48.1,48.05,48.1,32209.0,48.07,48.1,48.05,48.1,32209.0
2023-05-18 15:15:00,48.11,48.17,48.09,48.16,47223.0,48.11,48.17,48.09,48.16,47223.0
2023-05-18 15:20:00,48.16,48.17,47.96,47.97,79424.0,48.16,48.17,47.96,47.97,79424.0
2023-05-18 15:25:00,47.97,48.01,47.91,47.94,37184.0,47.97,48.01,47.91,47.94,37184.0
2023-05-18 15:30:00,47.94,47.99,47.9,47.99,41219.0,47.94,47.99,47.9,47.99,41219.0
2023-05-18 15:35:00,47.99,48.06,47.97,48.04,57587.0,47.99,48.06,47.97,48.04,57587.0
2023-05-18 15:40:00,48.05,48.1,48.02,48.09,67527.0,48.05,48.1,48.02,48.09,67527.0
2023-05-18 15:45:00,48.09,48.21,48.06,48.18,215950.0,48.09,48.21,48.06,48.18,215950.0
2023-05-18 15:50:00,48.18,48.25,48.15,48.21,158486.0,48.18,48.25,48.15,48.21,158486.0
2023-05-18 15:55:00,48.21,48.22,48.12,48.13,243275.0,48.21,48.22,48.12,48.13,243275.0
2023-05-19 09:30:00,48.07,48.21,47.96,48.08,139803.0,48.07,48.21,47.96,48.08,139803.0
2023-05-19 09:35:00,48.06,48.11,47.91,47.91,59365.0,48.06,48.11,47.91,47.91,59365.0
2023-05-19 09:40:00,47.92,47.99,47.64,47.69,106161.0,47.92,47.99,47.64,47.69,106161.0
2023-05-19 09:45:00,47.73,47.77,47.54,47.54,83995.0,47.73,47.77,47.54,47.54,83995.0
2023-05-19 09:50:00,47.55,47.72,47.54,47.64,66529.0,47.55,47.72,47.54,47.64,66529.0
2023-05-19 09:55:00,47.64,47.75,47.58,47.59,33382.0,47.64,47.75,47.58,47.59,33382.0
2023-05-19 10:00:00,47.61,47.63,47.52,47.53,47284.0,47.61,47.63,47.52,47.53,47284.0
2023-05-19 10:05:00,47.52,47.66,47.47,47.6,64454.0,47.52,47.66,47.47,47.6,64454.0
2023-05-19 10:10:00,47.6,47.6,47.44,47.48,52732.0,47.6,47.6,47.44,47.48,52732.0
2023-05-19 10:15:00,47.47,47.56,47.44,47.5,49339.0,47.47,47.56,47.44,47.5,49339.0
2023-05-19 10:20:00,47.51,47.55,47.47,47.52,32563.0,47.51,47.55,47.47,47.52,32563.0
2023-05-19 10:25:00,47.52,47.71,47.51,47.71,63532.0,47.52,47.71,47.51,47.71,63532.0
2023-05-19 10:30:00,47.7,47.77,47.52,47.58,49799.0,47.7,47.77,47.52,47.58,49799.0
2023-05-19 10:35:00,47.57,47.58,47.4,47.44,48028.0,47.57,47.58,47.4,47.44,48028.0
2023-05-19 10:40:00,47.44,47.53,47.43,47.49,35493.0,47.44,47.53,47.43,47.49,35493.0
2023-05-19 10:45:00,47.49,47.49,47.38,47.39,53276.0,47.49,47.49,47.38,47.39,53276.0
2023-05-19 10:50:00,47.41,47.49,47.4,47.47,35726.0,47.41,47.49,47.4,47.47,35726.0
2023-05-19 10:55:00,47.44,47.47,47.39,47.46,62717.0,47.44,47.47,47.39,47.46,62717.0
2023-05-19 11:00:00,47.46,47.59,47.45,47.56,39463.0,47.46,47.59,47.45,47.56,39463.0
2023-05-19 11:05:00,47.55,47.55,47.36,47.38,46398.0,47.55,47.55,47.36,47.38,46398.0
2023-05-19 11:10:00,47.38,47.39,47.23,47.23,81233.0,47.38,47.39,47.23,47.23,81233.0
2023-05-19 11:15:00,47.22,47.26,46.95,47.1,258758.0,47.22,47.26,46.95,47.1,258758.0
2023-05-19 11:20:00,47.11,47.2,47.08,47.09,83113.0,47.11,47.2,47.08,47.09,83113.0
2023-05-19 11:25:00,47.09,47.19,47.07,47.07,45470.0,47.09,47.19,47.07,47.07,45470.0
2023-05-19 11:30:00,47.07,47.11,47.02,47.07,44906.0,47.07,47.11,47.02,47.07,44906.0
2023-05-19 11:35:00,47.06,47.1,46.93,46.98,54154.0,47.06,47.1,46.93,46.98,54154.0
2023-05-19 11:40:00,46.98,47.18,46.9,47.17,88296.0,46.98,47.18,46.9,47.17,88296.0
2023-05-19 11:45:00,47.18,47.37,47.17,47.21,74126.0,47.18,47.37,47.17,47.21,74126.0
2023-05-19 11:50:00,47.21,47.25,47.14,47.23,45770.0,47.21,47.25,47.14,47.23,45770.0
2023-05-19 11:55:00,47.22,47.28,47.18,47.26,73400.0,47.22,47.28,47.18,47.26,73400.0
2023-05-19 12:00:00,47.26,47.31,47.23,47.27,53846.0,47.26,47.31,47.23,47.27,53846.0
2023-05-19 12:05:00,47.25,47.25,47.11,47.21,48579.0,47.25,47.25,47.11,47.21,48579.0
2023-05-19 12:10:00,47.2,47.26,47.19,47.2,21705.0,47.2,47.26,47.19,47.2,21705.0
2023-05-19 12:15:00,47.2,47.3,47.15,47.27,33032.0,47.2,47.3,47.15,47.27,33032.0
2023-05-19 12:20:00,47.27,47.38,47.26,47.36,24876.0,47.27,47.38,47.26,47.36,24876.0
2023-05-19 12:25:00,47.36,47.38,47.29,47.3,29603.0,47.36,47.38,47.29,47.3,29603.0
2023-05-19 12:30:00,47.29,47.29,47.21,47.22,28240.0,47.29,47.29,47.21,47.22,28240.0
2023-05-19 12:35:00,47.21,47.34,47.17,47.33,36404.0,47.21,47.34,47.17,47.33,36404.0
2023-05-19 12:40:00,47.33,47.38,47.29,47.36,25816.0,47.33,47.38,47.29,47.36,25816.0
2023-05-19 12:45:00,47.36,47.39,47.33,47.38,27691.0,47.36,47.39,47.33,47.38,27691.0
2023-05-19 12:50:00,47.38,47.39,47.31,47.39,28534.0,47.38,47.39,47.31,47.39,28534.0
2023-05-19 12:55:00,47.38,47.38,47.28,47.31,23920.0,47.38,47.38,47.28,47.31,23920.0
2023-05-19 13:00:00,47.32,47.35,47.24,47.32,25096.0,47.32,47.35,47.24,47.32,25096.0
2023-05-19 13:05:00,47.31,47.35,47.27,47.3,24670.0,47.31,47.35,47.27,47.3,24670.0
2023-05-19 13:10:00,47.32,47.35,47.25,47.31,29089.0,47.32,47.35,47.25,47.31,29089.0
2023-05-19 13:15:00,47.32,47.39,47.3,47.39,21663.0,47.32,47.39,47.3,47.39,21663.0
2023-05-19 13:20:00,47.38,47.39,47.33,47.34,20624.0,47.38,47.39,47.33,47.34,20624.0
2023-05-19 13:25:00,47.33,47.36,47.29,47.3,41993.0,47.33,47.36,47.29,47.3,41993.0
2023-05-19 13:30:00,47.31,47.35,47.26,47.32,27917.0,47.31,47.35,47.26,47.32,27917.0
2023-05-19 13:35:00,47.31,47.31,47.21,47.28,34943.0,47.31,47.31,47.21,47.28,34943.0
2023-05-19 13:40:00,47.28,47.29,47.24,47.27,14048.0,47.28,47.29,47.24,47.27,14048.0
2023-05-19 13:45:00,47.27,47.33,47.25,47.3,34046.0,47.27,47.33,47.25,47.3,34046.0
2023-05-19 13:50:00,47.3,47.35,47.28,47.35,24133.0,47.3,47.35,47.28,47.35,24133.0
2023-05-19 13:55:00,47.34,47.35,47.3,47.3,20621.0,47.34,47.35,47.3,47.3,20621.0
2023-05-19 14:00:00,47.3,47.34,47.24,47.3,54230.0,47.3,47.34,47.24,47.3,54230.0
2023-05-19 14:05:00,47.3,47.34,47.27,47.33,18222.0,47.3,47.34,47.27,47.33,18222.0
2023-05-19 14:10:00,47.33,47.37,47.28,47.34,27107.0,47.33,47.37,47.28,47.34,27107.0
2023-05-19 14:15:00,47.33,47.41,47.29,47.38,37122.0,47.33,47.41,47.29,47.38,37122.0
2023-05-19 14:20:00,47.37,47.48,47.36,47.45,30478.0,47.37,47.48,47.36,47.45,30478.0
2023-05-19 14:25:00,47.44,47.44,47.33,47.34,19637.0,47.44,47.44,47.33,47.34,19637.0
2023-05-19 14:30:00,47.33,47.37,47.31,47.35,15231.0,47.33,47.37,47.31,47.35,15231.0
2023-05-19 14:35:00,47.34,47.42,47.34,47.4,20895.0,47.34,47.42,47.34,47.4,20895.0
2023-05-19 14:40:00,47.39,47.41,47.33,47.36,15689.0,47.39,47.41,47.33,47.36,15689.0
2023-05-19 14:45:00,47.36,47.36,47.3,47.3,13176.0,47.36,47.36,47.3,47.3,13176.0
2023-05-19 14:50:00,47.31,47.44,47.31,47.41,31774.0,47.31,47.44,47.31,47.41,31774.0
2023-05-19 14:55:00,47.41,47.47,47.41,47.45,22927.0,47.41,47.47,47.41,47.45,22927.0
2023-05-19 15:00:00,47.45,47.46,47.41,47.44,17334.0,47.45,47.46,47.41,47.44,17334.0
2023-05-19 15:05:00,47.44,47.44,47.37,47.38,38463.0,47.44,47.44,47.37,47.38,38463.0
2023-05-19 15:10:00,47.38,47.42,47.38,47.4,26401.0,47.38,47.42,47.38,47.4,26401.0
2023-05-19 15:15:00,47.39,47.42,47.36,47.4,24812.0,47.39,47.42,47.36,47.4,24812.0
2023-05-19 15:20:00,47.4,47.43,47.34,47.42,26568.0,47.4,47.43,47.34,47.42,26568.0
2023-05-19 15:25:00,47.43,47.43,47.36,47.38,24306.0,47.43,47.43,47.36,47.38,24306.0
2023-05-19 15:30:00,47.38,47.45,47.36,47.43,34955.0,47.38,47.45,47.36,47.43,34955.0
2023-05-19 15:35:00,47.44,47.52,47.42,47.48,45369.0,47.44,47.52,47.42,47.48,45369.0
2023-05-19 15:40:00,47.48,47.51,47.41,47.41,62222.0,47.48,47.51,47.41,47.41,62222.0
2023-05-19 15:45:00,47.41,47.55,47.41,47.53,51145.0,47.41,47.55,47.41,47.53,51145.0
2023-05-19 15:50:00,47.53,47.75,47.52,47.69,163557.0,47.53,47.75,47.52,47.69,163557.0
2023-05-19 15:55:00,47.69,47.69,47.54,47.55,215949.0,47.69,47.69,47.54,47.55,215949.0
2023-05-22 09:30:00,47.74,48.11,47.11,47.15,292860.0,47.74,48.11,47.11,47.15,292860.0
2023-05-22 09:35:00,47.13,47.15,46.62,47.12,268382.0,47.13,47.15,46.62,47.12,268382.0
2023-05-22 09:40:00,47.13,47.35,46.96,46.98,151236.0,47.13,47.35,46.96,46.98,151236.0
2023-05-22 09:45:00,46.97,47.27,46.87,47.26,119003.0,46.97,47.27,46.87,47.26,119003.0
2023-05-22 09:50:00,47.28,47.39,47.18,47.29,92858.0,47.28,47.39,47.18,47.29,92858.0
2023-05-22 09:55:00,47.29,47.31,47.04,47.1,94880.0,47.29,47.31,47.04,47.1,94880.0
2023-05-22 10:00:00,47.11,47.13,46.9,46.95,140625.0,47.11,47.13,46.9,46.95,140625.0
2023-05-22 10:05:00,46.95,47.11,46.69,46.79,182275.0,46.95,47.11,46.69,46.79,182275.0
2023-05-22 10:10:00,46.8,47.05,46.7,47.02,105154.0,46.8,47.05,46.7,47.02,105154.0
2023-05-22 10:15:00,47.01,47.22,46.99,47.16,41645.0,47.01,47.22,46.99,47.16,41645.0
2023-05-22 10:20:00,47.14,47.18,46.98,47.01,36447.0,47.14,47.18,46.98,47.01,36447.0
2023-05-22 10:25:00,47.0,47.12,46.95,47.02,35679.0,47.0,47.12,46.95,47.02,35679.0
2023-05-22 10:30:00,47.04,47.11,46.99,47.05,37177.0,47.04,47.11,46.99,47.05,37177.0
2023-05-22 10:35:00,47.07,47.19,47.02,47.08,60600.0,47.07,47.19,47.02,47.08,60600.0
2023-05-22 10:40:00,47.05,47.08,46.88,46.88,62086.0,47.05,47.08,46.88,46.88,62086.0
2023-05-22 10:45:00,46.88,46.96,46.87,46.91,48936.0,46.88,46.96,46.87,46.91,48936.0
2023-05-22 10:50:00,46.91,47.13,46.9,47.09,53613.0,46.91,47.13,46.9,47.09,53613.0
2023-05-22 10:55:00,47.09,47.16,47.03,47.15,59687.0,47.09,47.16,47.03,47.15,59687.0
2023-05-22 11:00:00,47.15,47.18,47.06,47.07,64841.0,47.15,47.18,47.06,47.07,64841.0
2023-05-22 11:05:00,47.07,47.07,46.98,47.05,38351.0,47.07,47.07,46.98,47.05,38351.0
2023-05-22 11:10:00,47.04,47.05,46.94,47.0,44095.0,47.04,47.05,46.94,47.0,44095.0
2023-05-22 11:15:00,47.0,47.11,46.97,47.06,56730.0,47.0,47.11,46.97,47.06,56730.0
2023-05-22 11:20:00,47.07,47.18,47.05,47.16,46542.0,47.07,47.18,47.05,47.16,46542.0
2023-05-22 11:25:00,47.16,47.32,47.15,47.27,66012.0,47.16,47.32,47.15,47.27,66012.0
2023-05-22 11:30:00,47.28,47.34,47.21,47.22,66064.0,47.28,47.34,47.21,47.22,66064.0
2023-05-22 11:35:00,47.21,47.22,47.11,47.15,38367.0,47.21,47.22,47.11,47.15,38367.0
2023-05-22 11:40:00,47.15,47.35,47.14,47.29,24440.0,47.15,47.35,47.14,47.29,24440.0
2023-05-22 11:45:00,47.29,47.33,47.25,47.3,29812.0,47.29,47.33,47.25,47.3,29812.0
2023-05-22 11:50:00,47.31,47.37,47.29,47.3,28458.0,47.31,47.37,47.29,47.3,28458.0
2023-05-22 11:55:00,47.3,47.34,47.28,47.33,10962.0,47.3,47.34,47.28,47.33,10962.0
2023-05-22 12:00:00,47.34,47.47,47.33,47.46,75214.0,47.34,47.47,47.33,47.46,75214.0
2023-05-22 12:05:00,47.46,47.46,47.28,47.3,41483.0,47.46,47.46,47.28,47.3,41483.0
2023-05-22 12:10:00,47.3,47.3,47.2,47.21,36963.0,47.3,47.3,47.2,47.21,36963.0
2023-05-22 12:15:00,47.22,47.25,47.18,47.22,15615.0,47.22,47.25,47.18,47.22,15615.0
2023-05-22 12:20:00,47.22,47.27,47.18,47.19,22796.0,47.22,47.27,47.18,47.19,22796.0
2023-05-22 12:25:00,47.2,47.22,47.14,47.17,16204.0,47.2,47.22,47.14,47.17,16204.0
2023-05-22 12:30:00,47.18,47.23,47.17,47.19,21603.0,47.18,47.23,47.17,47.19,21603.0
2023-05-22 12:35:00,47.19,47.22,47.16,47.18,11520.0,47.19,47.22,47.16,47.18,11520.0
2023-05-22 12:40:00,47.17,47.18,47.13,47.14,8875.0,47.17,47.18,47.13,47.14,8875.0
2023-05-22 12:45:00,47.14,47.17,47.13,47.14,15983.0,47.14,47.17,47.13,47.14,15983.0
2023-05-22 12:50:00,47.14,47.16,47.09,47.14,26723.0,47.14,47.16,47.09,47.14,26723.0
2023-05-22 12:55:00,47.14,47.24,47.12,47.23,17777.0,47.14,47.24,47.12,47.23,17777.0
2023-05-22 13:00:00,47.24,47.27,47.21,47.22,24559.0,47.24,47.27,47.21,47.22,24559.0
2023-05-22 13:05:00,47.22,47.28,47.19,47.25,21460.0,47.22,47.28,47.19,47.25,21460.0
2023-05-22 13:10:00,47.25,47.39,47.24,47.31,91986.0,47.25,47.39,47.24,47.31,91986.0
2023-05-22 13:15:00,47.29,47.32,47.18,47.27,44360.0,47.29,47.32,47.18,47.27,44360.0
2023-05-22 13:20:00,47.27,47.36,47.21,47.21,20211.0,47.27,47.36,47.21,47.21,20211.0
2023-05-22 13:25:00,47.22,47.24,47.17,47.17,9807.0,47.22,47.24,47.17,47.17,9807.0
2023-05-22 13:30:00,47.17,47.2,47.12,47.13,34562.0,47.17,47.2,47.12,47.13,34562.0
2023-05-22 13:35:00,47.13,47.28,47.12,47.28,18934.0,47.13,47.28,47.12,47.28,18934.0
2023-05-22 13:40:00,47.28,47.32,47.26,47.31,18655.0,47.28,47.32,47.26,47.31,18655.0
2023-05-22 13:45:00,47.32,47.39,47.32,47.37,51554.0,47.32,47.39,47.32,47.37,51554.0
2023-05-22 13:50:00,47.36,47.39,47.31,47.33,22046.0,47.36,47.39,47.31,47.33,22046.0
2023-05-22 13:55:00,47.34,47.44,47.33,47.42,30212.0,47.34,47.44,47.33,47.42,30212.0
2023-05-22 14:00:00,47.41,47.45,47.38,47.39,15394.0,47.41,47.45,47.38,47.39,15394.0
2023-05-22 14:05:00,47.38,47.43,47.37,47.41,13301.0,47.38,47.43,47.37,47.41,13301.0
2023-05-22 14:10:00,47.42,47.45,47.38,47.39,35920.0,47.42,47.45,47.38,47.39,35920.0
2023-05-22 14:15:00,47.38,47.47,47.38,47.47,22847.0,47.38,47.47,47.38,47.47,22847.0
2023-05-22 14:20:00,47.47,47.53,47.46,47.5,26092.0,47.47,47.53,47.46,47.5,26092.0
2023-05-22 14:25:00,47.5,47.53,47.48,47.51,34150.0,47.5,47.53,47.48,47.51,34150.0
2023-05-22 14:30:00,47.5,47.54,47.49,47.53,18853.0,47.5,47.54,47.49,47.53,18853.0
2023-05-22 14:35:00,47.53,47.53,47.44,47.45,19159.0,47.53,47.53,47.44,47.45,19159.0
2023-05-22 14:40:00,47.45,47.56,47.42,47.54,48999.0,47.45,47.56,47.42,47.54,48999.0
2023-05-22 14:45:00,47.54,47.56,47.5,47.55,43001.0,47.54,47.56,47.5,47.55,43001.0
2023-05-22 14:50:00,47.54,47.61,47.53,47.57,33951.0,47.54,47.61,47.53,47.57,33951.0
2023-05-22 14:55:00,47.56,47.56,47.47,47.5,29049.0,47.56,47.56,47.47,47.5,29049.0
2023-05-22 15:00:00,47.5,47.54,47.49,47.5,12932.0,47.5,47.54,47.49,47.5,12932.0
2023-05-22 15:05:00,47.49,47.52,47.47,47.49,14631.0,47.49,47.52,47.47,47.49,14631.0
2023-05-22 15:10:00,47.49,47.57,47.47,47.52,33849.0,47.49,47.57,47.47,47.52,33849.0
2023-05-22 15:15:00,47.53,47.53,47.48,47.5,29422.0,47.53,47.53,47.48,47.5,29422.0
2023-05-22 15:20:00,47.49,47.5,47.38,47.43,43101.0,47.49,47.5,47.38,47.43,43101.0
2023-05-22 15:25:00,47.44,47.5,47.43,47.48,49596.0,47.44,47.5,47.43,47.48,49596.0
2023-05-22 15:30:00,47.48,47.48,47.38,47.41,36666.0,47.48,47.48,47.38,47.41,36666.0
2023-05-22 15:35:00,47.4,47.43,47.33,47.38,57918.0,47.4,47.43,47.33,47.38,57918.0
2023-05-22 15:40:00,47.38,47.43,47.37,47.4,43306.0,47.38,47.43,47.37,47.4,43306.0
2023-05-22 15:45:00,47.4,47.41,47.24,47.25,128522.0,47.4,47.41,47.24,47.25,128522.0
2023-05-22 15:50:00,47.25,47.34,47.21,47.34,182200.0,47.25,47.34,47.21,47.34,182200.0
2023-05-22 15:55:00,47.34,47.44,47.32,47.42,234135.0,47.34,47.44,47.32,47.42,234135.0
2023-05-23 09:30:00,47.4,48.04,47.2,47.84,230238.0,47.4,48.04,47.2,47.84,230238.0
2023-05-23 09:35:00,47.82,47.9,47.61,47.8,125319.0,47.82,47.9,47.61,47.8,125319.0
2023-05-23 09:40:00,47.78,47.88,47.47,47.47,97058.0,47.78,47.88,47.47,47.47,97058.0
2023-05-23 09:45:00,47.47,47.68,47.41,47.63,59671.0,47.47,47.68,47.41,47.63,59671.0
2023-05-23 09:50:00,47.58,47.91,47.55,47.88,60413.0,47.58,47.91,47.55,47.88,60413.0
2023-05-23 09:55:00,47.89,48.04,47.83,48.03,46949.0,47.89,48.04,47.83,48.03,46949.0
2023-05-23 10:00:00,48.03,48.33,48.03,48.32,81089.0,48.03,48.33,48.03,48.32,81089.0
2023-05-23 10:05:00,48.3,48.62,48.27,48.49,148530.0,48.3,48.62,48.27,48.49,148530.0
2023-05-23 10:10:00,48.48,48.54,48.3,48.41,62203.0,48.48,48.54,48.3,48.41,62203.0
2023-05-23 10:15:00,48.42,48.45,48.22,48.41,90750.0,48.42,48.45,48.22,48.41,90750.0
2023-05-23 10:20:00,48.41,48.56,48.35,48.56,54342.0,48.41,48.56,48.35,48.56,54342.0
2023-05-23 10:25:00,48.59,48.91,48.58,48.88,124896.0,48.59,48.91,48.58,48.88,124896.0
2023-05-23 10:30:00,48.86,48.94,48.76,48.81,70719.0,48.86,48.94,48.76,48.81,70719.0
2023-05-23 10:35:00,48.84,48.87,48.67,48.69,57353.0,48.84,48.87,48.67,48.69,57353.0
2023-05-23 10:40:00,48.7,48.87,48.67,48.8,79268.0,48.7,48.87,48.67,48.8,79268.0
2023-05-23 10:45:00,48.8,49.05,48.75,48.99,110237.0,48.8,49.05,48.75,48.99,110237.0
2023-05-23 10:50:00,48.99,49.05,48.86,49.02,146187.0,48.99,49.05,48.86,49.02,146187.0
2023-05-23 10:55:00,49.01,49.02,48.8,48.84,73541.0,49.01,49.02,48.8,48.84,73541.0
2023-05-23 11:00:00,48.84,49.02,48.81,48.9,120609.0,48.84,49.02,48.81,48.9,120609.0
2023-05-23 11:05:00,48.9,48.92,48.67,48.71,51989.0,48.9,48.92,48.67,48.71,51989.0
2023-05-23 11:10:00,48.73,48.73,48.57,48.58,42856.0,48.73,48.73,48.57,48.58,42856.0
2023-05-23 11:15:00,48.58,48.69,48.48,48.67,145922.0,48.58,48.69,48.48,48.67,145922.0
2023-05-23 11:20:00,48.66,48.75,48.64,48.75,46882.0,48.66,48.75,48.64,48.75,46882.0
2023-05-23 11:25:00,48.76,48.85,48.74,48.8,29411.0,48.76,48.85,48.74,48.8,29411.0
2023-05-23 11:30:00,48.81,48.81,48.58,48.58,47942.0,48.81,48.81,48.58,48.58,47942.0
2023-05-23 11:35:00,48.57,48.58,48.49,48.53,95329.0,48.57,48.58,48.49,48.53,95329.0
2023-05-23 11:40:00,48.53,48.57,48.45,48.46,31972.0,48.53,48.57,48.45,48.46,31972.0
2023-05-23 11:45:00,48.46,48.49,48.39,48.48,53988.0,48.46,48.49,48.39,48.48,53988.0
2023-05-23 11:50:00,48.48,48.57,48.45,48.56,29149.0,48.48,48.57,48.45,48.56,29149.0
2023-05-23 11:55:00,48.57,48.62,48.52,48.62,30462.0,48.57,48.62,48.52,48.62,30462.0
2023-05-23 12:00:00,48.65,48.67,48.57,48.59,33800.0,48.65,48.67,48.57,48.59,33800.0
2023-05-23 12:05:00,48.59,48.69,48.55,48.66,49681.0,48.59,48.69,48.55,48.66,49681.0
2023-05-23 12:10:00,48.65,48.74,48.55,48.68,37252.0,48.65,48.74,48.55,48.68,37252.0
2023-05-23 12:15:00,48.68,48.68,48.54,48.66,44340.0,48.68,48.68,48.54,48.66,44340.0
2023-05-23 12:20:00,48.66,48.72,48.61,48.71,35298.0,48.66,48.72,48.61,48.71,35298.0
2023-05-23 12:25:00,48.71,48.72,48.65,48.69,13652.0,48.71,48.72,48.65,48.69,13652.0
2023-05-23 12:30:00,48.69,48.73,48.54,48.56,66295.0,48.69,48.73,48.54,48.56,66295.0
2023-05-23 12:35:00,48.55,48.58,48.32,48.37,70581.0,48.55,48.58,48.32,48.37,70581.0
2023-05-23 12:40:00,48.37,48.38,48.2,48.25,93138.0,48.37,48.38,48.2,48.25,93138.0
2023-05-23 12:45:00,48.23,48.32,48.2,48.21,43627.0,48.23,48.32,48.2,48.21,43627.0
2023-05-23 12:50:00,48.21,48.27,48.17,48.19,39816.0,48.21,48.27,48.17,48.19,39816.0
2023-05-23 12:55:00,48.19,48.24,48.14,48.16,41576.0,48.19,48.24,48.14,48.16,41576.0
2023-05-23 13:00:00,48.16,48.26,48.16,48.23,25487.0,48.16,48.26,48.16,48.23,25487.0
2023-05-23 13:05:00,48.22,48.39,48.22,48.37,24443.0,48.22,48.39,48.22,48.37,24443.0
2023-05-23 13:10:00,48.38,48.42,48.32,48.37,38329.0,48.38,48.42,48.32,48.37,38329.0
2023-05-23 13:15:00,48.36,48.48,48.36,48.47,30080.0,48.36,48.48,48.36,48.47,30080.0
2023-05-23 13:20:00,48.48,48.48,48.44,48.48,13085.0,48.48,48.48,48.44,48.48,13085.0
2023-05-23 13:25:00,48.46,48.46,48.29,48.32,59619.0,48.46,48.46,48.29,48.32,59619.0
2023-05-23 13:30:00,48.3,48.34,48.22,48.27,47674.0,48.3,48.34,48.22,48.27,47674.0
2023-05-23 13:35:00,48.27,48.33,48.26,48.32,19052.0,48.27,48.33,48.26,48.32,19052.0
2023-05-23 13:40:00,48.32,48.45,48.3,48.43,27369.0,48.32,48.45,48.3,48.43,27369.0
2023-05-23 13:45:00,48.44,48.47,48.37,48.37,16203.0,48.44,48.47,48.37,48.37,16203.0
2023-05-23 13:50:00,48.37,48.37,48.3,48.34,34146.0,48.37,48.37,48.3,48.34,34146.0
2023-05-23 13:55:00,48.34,48.4,48.27,48.34,44099.0,48.34,48.4,48.27,48.34,44099.0
2023-05-23 14:00:00,48.34,48.49,48.33,48.46,41206.0,48.34,48.49,48.33,48.46,41206.0
2023-05-23 14:05:00,48.45,48.46,48.35,48.38,22173.0,48.45,48.46,48.35,48.38,22173.0
2023-05-23 14:10:00,48.36,48.38,48.27,48.29,28014.0,48.36,48.38,48.27,48.29,28014.0
2023-05-23 14:15:00,48.27,48.34,48.24,48.27,37395.0,48.27,48.34,48.24,48.27,37395.0
2023-05-23 14:20:00,48.25,48.27,48.13,48.14,73085.0,48.25,48.27,48.13,48.14,73085.0
2023-05-23 14:25:00,48.13,48.19,48.08,48.12,52151.0,48.13,48.19,48.08,48.12,52151.0
2023-05-23 14:30:00,48.13,48.24,48.11,48.21,24862.0,48.13,48.24,48.11,48.21,24862.0
2023-05-23 14:35:00,48.21,48.22,47.99,48.05,68498.0,48.21,48.22,47.99,48.05,68498.0
2023-05-23 14:40:00,48.05,48.11,48.01,48.08,82499.0,48.05,48.11,48.01,48.08,82499.0
2023-05-23 14:45:00,48.09,48.14,48.04,48.13,80085.0,48.09,48.14,48.04,48.13,80085.0
2023-05-23 14:50:00,48.13,48.18,48.07,48.07,37003.0,48.13,48.18,48.07,48.07,37003.0
2023-05-23 14:55:00,48.07,48.15,48.04,48.15,26920.0,48.07,48.15,48.04,48.15,26920.0
2023-05-23 15:00:00,48.14,48.2,48.07,48.15,39144.0,48.14,48.2,48.07,48.15,39144.0
2023-05-23 15:05:00,48.15,48.19,48.13,48.18,22169.0,48.15,48.19,48.13,48.18,22169.0
2023-05-23 15:10:00,48.18,48.26,48.17,48.22,35030.0,48.18,48.26,48.17,48.22,35030.0
2023-05-23 15:15:00,48.23,48.24,48.05,48.06,81353.0,48.23,48.24,48.05,48.06,81353.0
2023-05-23 15:20:00,48.05,48.12,48.05,48.1,33427.0,48.05,48.12,48.05,48.1,33427.0
2023-05-23 15:25:00,48.1,48.12,48.04,48.11,39440.0,48.1,48.12,48.04,48.11,39440.0
2023-05-23 15:30:00,48.11,48.18,48.06,48.09,63389.0,48.11,48.18,48.06,48.09,63389.0
2023-05-23 15:35:00,48.09,48.14,48.06,48.06,46805.0,48.09,48.14,48.06,48.06,46805.0
2023-05-23 15:40:00,48.06,48.15,48.05,48.11,67066.0,48.06,48.15,48.05,48.11,67066.0
2023-05-23 15:45:00,48.12,48.19,48.09,48.15,78892.0,48.12,48.19,48.09,48.15,78892.0
2023-05-23 15:50:00,48.13,48.14,47.9,47.91,239426.0,48.13,48.14,47.9,47.91,239426.0
2023-05-23 15:55:00,47.91,47.95,47.84,47.87,301596.0,47.91,47.95,47.84,47.87,301596.0
2023-05-24 09:30:00,47.46,47.46,46.88,47.09,202624.0,47.46,47.46,46.88,47.09,202624.0
2023-05-24 09:35:00,47.08,47.12,46.85,47.0,142279.0,47.08,47.12,46.85,47.0,142279.0
2023-05-24 09:40:00,47.0,47.1,46.9,46.96,64776.0,47.0,47.1,46.9,46.96,64776.0
2023-05-24 09:45:00,46.97,47.01,46.75,46.93,97343.0,46.97,47.01,46.75,46.93,97343.0
2023-05-24 09:50:00,46.94,46.97,46.5,46.65,178830.0,46.94,46.97,46.5,46.65,178830.0
2023-05-24 09:55:00,46.67,46.75,46.52,46.58,101335.0,46.67,46.75,46.52,46.58,101335.0
2023-05-24 10:00:00,46.56,46.67,46.47,46.48,146316.0,46.56,46.67,46.47,46.48,146316.0
2023-05-24 10:05:00,46.48,46.53,46.36,46.37,75566.0,46.48,46.53,46.36,46.37,75566.0
2023-05-24 10:10:00,46.38,46.67,46.38,46.64,63479.0,46.38,46.67,46.38,46.64,63479.0
2023-05-24 10:15:00,46.64,46.74,46.53,46.67,68859.0,46.64,46.74,46.53,46.67,68859.0
2023-05-24 10:20:00,46.65,46.66,46.29,46.33,83286.0,46.65,46.66,46.29,46.33,83286.0
2023-05-24 10:25:00,46.32,46.55,46.29,46.48,67233.0,46.32,46.55,46.29,46.48,67233.0
2023-05-24 10:30:00,46.49,46.58,46.42,46.46,34265.0,46.49,46.58,46.42,46.46,34265.0
2023-05-24 10:35:00,46.46,46.61,46.46,46.55,63643.0,46.46,46.61,46.46,46.55,63643.0
2023-05-24 10:40:00,46.55,46.6,46.51,46.55,38107.0,46.55,46.6,46.51,46.55,38107.0
2023-05-24 10:45:00,46.52,46.53,46.28,46.3,55803.0,46.52,46.53,46.28,46.3,55803.0
2023-05-24 10:50:00,46.29,46.39,46.2,46.37,100824.0,46.29,46.39,46.2,46.37,100824.0
2023-05-24 10:55:00,46.38,46.51,46.38,46.39,47265.0,46.38,46.51,46.38,46.39,47265.0
2023-05-24 11:00:00,46.4,46.4,46.17,46.24,56053.0,46.4,46.4,46.17,46.24,56053.0
2023-05-24 11:05:00,46.23,46.28,46.07,46.11,89743.0,46.23,46.28,46.07,46.11,89743.0
2023-05-24 11:10:00,46.12,46.28,46.05,46.09,63104.0,46.12,46.28,46.05,46.09,63104.0
2023-05-24 11:15:00,46.08,46.08,45.97,46.03,161612.0,46.08,46.08,45.97,46.03,161612.0
2023-05-24 11:20:00,46.03,46.35,46.03,46.29,150058.0,46.03,46.35,46.03,46.29,150058.0
2023-05-24 11:25:00,46.28,46.37,46.18,46.25,122380.0,46.28,46.37,46.18,46.25,122380.0
2023-05-24 11:30:00,46.26,46.3,46.1,46.16,67557.0,46.26,46.3,46.1,46.16,67557.0
2023-05-24 11:35:00,46.15,46.47,46.1,46.45,133234.0,46.15,46.47,46.1,46.45,133234.0
2023-05-24 11:40:00,46.44,46.53,46.32,46.33,69695.0,46.44,46.53,46.32,46.33,69695.0
2023-05-24 11:45:00,46.32,46.37,46.2,46.26,80956.0,46.32,46.37,46.2,46.26,80956.0
2023-05-24 11:50:00,46.24,46.53,46.24,46.42,47679.0,46.24,46.53,46.24,46.42,47679.0
2023-05-24 11:55:00,46.42,46.49,46.41,46.42,19564.0,46.42,46.49,46.41,46.42,19564.0
2023-05-24 12:00:00,46.42,46.49,46.41,46.47,21437.0,46.42,46.49,46.41,46.47,21437.0
2023-05-24 12:05:00,46.46,46.51,46.39,46.44,42365.0,46.46,46.51,46.39,46.44,42365.0
2023-05-24 12:10:00,46.44,46.47,46.34,46.45,35965.0,46.44,46.47,46.34,46.45,35965.0
2023-05-24 12:15:00,46.45,46.45,46.27,46.28,19620.0,46.45,46.45,46.27,46.28,19620.0
2023-05-24 12:20:00,46.28,46.31,46.2,46.29,32408.0,46.28,46.31,46.2,46.29,32408.0
2023-05-24 12:25:00,46.31,46.32,46.27,46.28,15329.0,46.31,46.32,46.27,46.28,15329.0
2023-05-24 12:30:00,46.26,46.31,46.24,46.29,14732.0,46.26,46.31,46.24,46.29,14732.0
2023-05-24 12:35:00,46.28,46.36,46.25,46.36,27221.0,46.28,46.36,46.25,46.36,27221.0
2023-05-24 12:40:00,46.37,46.42,46.33,46.36,26522.0,46.37,46.42,46.33,46.36,26522.0
2023-05-24 12:45:00,46.37,46.41,46.36,46.39,15963.0,46.37,46.41,46.36,46.39,15963.0
2023-05-24 12:50:00,46.38,46.4,46.35,46.38,18674.0,46.38,46.4,46.35,46.38,18674.0
2023-05-24 12:55:00,46.39,46.4,46.29,46.34,28950.0,46.39,46.4,46.29,46.34,28950.0
2023-05-24 13:00:00,46.34,46.35,46.25,46.3,49143.0,46.34,46.35,46.25,46.3,49143.0
2023-05-24 13:05:00,46.29,46.29,46.19,46.24,28355.0,46.29,46.29,46.19,46.24,28355.0
2023-05-24 13:10:00,46.24,46.26,46.16,46.17,36094.0,46.24,46.26,46.16,46.17,36094.0
2023-05-24 13:15:00,46.16,46.29,46.16,46.25,39538.0,46.16,46.29,46.16,46.25,39538.0
2023-05-24 13:20:00,46.25,46.31,46.22,46.26,21909.0,46.25,46.31,46.22,46.26,21909.0
2023-05-24 13:25:00,46.25,46.25,46.19,46.24,24249.0,46.25,46.25,46.19,46.24,24249.0
2023-05-24 13:30:00,46.22,46.3,46.22,46.3,16890.0,46.22,46.3,46.22,46.3,16890.0
2023-05-24 13:35:00,46.3,46.34,46.28,46.33,17775.0,46.3,46.34,46.28,46.33,17775.0
2023-05-24 13:40:00,46.34,46.45,46.34,46.45,20952.0,46.34,46.45,46.34,46.45,20952.0
2023-05-24 13:45:00,46.45,46.47,46.37,46.39,48891.0,46.45,46.47,46.37,46.39,48891.0
2023-05-24 13:50:00,46.39,46.53,46.36,46.5,31924.0,46.39,46.53,46.36,46.5,31924.0
2023-05-24 13:55:00,46.51,46.56,46.51,46.53,23524.0,46.51,46.56,46.51,46.53,23524.0
2023-05-24 14:00:00,46.53,46.57,46.45,46.45,31746.0,46.53,46.57,46.45,46.45,31746.0
2023-05-24 14:05:00,46.46,46.53,46.45,46.45,26401.0,46.46,46.53,46.45,46.45,26401.0
2023-05-24 14:10:00,46.45,46.47,46.4,46.41,25870.0,46.45,46.47,46.4,46.41,25870.0
2023-05-24 14:15:00,46.4,46.41,46.34,46.37,25165.0,46.4,46.41,46.34,46.37,25165.0
2023-05-24 14:20:00,46.36,46.36,46.29,46.35,17926.0,46.36,46.36,46.29,46.35,17926.0
2023-05-24 14:25:00,46.35,46.35,46.23,46.28,14976.0,46.35,46.35,46.23,46.28,14976.0
2023-05-24 14:30:00,46.28,46.33,46.24,46.28,24786.0,46.28,46.33,46.24,46.28,24786.0
2023-05-24 14:35:00,46.28,46.32,46.23,46.28,17138.0,46.28,46.32,46.23,46.28,17138.0
2023-05-24 14:40:00,46.28,46.32,46.23,46.25,16835.0,46.28,46.32,46.23,46.25,16835.0
2023-05-24 14:45:00,46.26,46.29,46.23,46.24,16118.0,46.26,46.29,46.23,46.24,16118.0
2023-05-24 14:50:00,46.24,46.33,46.24,46.3,57126.0,46.24,46.33,46.24,46.3,57126.0
2023-05-24 14:55:00,46.28,46.35,46.26,46.32,19957.0,46.28,46.35,46.26,46.32,19957.0
2023-05-24 15:00:00,46.31,46.33,46.3,46.31,12945.0,46.31,46.33,46.3,46.31,12945.0
2023-05-24 15:05:00,46.31,46.41,46.31,46.4,22302.0,46.31,46.41,46.31,46.4,22302.0
2023-05-24 15:10:00,46.39,46.45,46.38,46.44,26814.0,46.39,46.45,46.38,46.44,26814.0
2023-05-24 15:15:00,46.45,46.61,46.44,46.59,47275.0,46.45,46.61,46.44,46.59,47275.0
2023-05-24 15:20:00,46.59,46.69,46.53,46.59,53290.0,46.59,46.69,46.53,46.59,53290.0
2023-05-24 15:25:00,46.6,46.67,46.57,46.6,35237.0,46.6,46.67,46.57,46.6,35237.0
2023-05-24 15:30:00,46.59,46.78,46.59,46.71,71847.0,46.59,46.78,46.59,46.71,71847.0
2023-05-24 15:35:00,46.71,46.71,46.6,46.71,62418.0,46.71,46.71,46.6,46.71,62418.0
2023-05-24 15:40:00,46.71,46.74,46.67,46.69,72984.0,46.71,46.74,46.67,46.69,72984.0
2023-05-24 15:45:00,46.7,46.83,46.66,46.8,130629.0,46.7,46.83,46.66,46.8,130629.0
2023-05-24 15:50:00,46.8,46.8,46.68,46.73,174547.0,46.8,46.8,46.68,46.73,174547.0
2023-05-24 15:55:00,46.73,46.73,46.62,46.68,376795.0,46.73,46.73,46.62,46.68,376795.0
2023-05-25 09:30:00,47.2,47.57,46.99,47.32,275815.0,47.2,47.57,46.99,47.32,275815.0
2023-05-25 09:35:00,47.29,47.46,46.87,46.92,130281.0,47.29,47.46,46.87,46.92,130281.0
2023-05-25 09:40:00,46.92,46.99,46.67,46.96,125505.0,46.92,46.99,46.67,46.96,125505.0
2023-05-25 09:45:00,46.99,47.38,46.97,47.32,160657.0,46.99,47.38,46.97,47.32,160657.0
2023-05-25 09:50:00,47.33,47.62,47.17,47.39,179764.0,47.33,47.62,47.17,47.39,179764.0
2023-05-25 09:55:00,47.36,47.71,47.32,47.62,84796.0,47.36,47.71,47.32,47.62,84796.0
2023-05-25 10:00:00,47.62,47.85,47.46,47.47,95405.0,47.62,47.85,47.46,47.47,95405.0
2023-05-25 10:05:00,47.48,47.54,47.27,47.31,94976.0,47.48,47.54,47.27,47.31,94976.0
2023-05-25 10:10:00,47.29,47.38,47.14,47.32,62827.0,47.29,47.38,47.14,47.32,62827.0
2023-05-25 10:15:00,47.32,47.42,47.25,47.25,39527.0,47.32,47.42,47.25,47.25,39527.0
2023-05-25 10:20:00,47.26,47.28,47.06,47.13,45541.0,47.26,47.28,47.06,47.13,45541.0
2023-05-25 10:25:00,47.15,47.38,47.14,47.33,32357.0,47.15,47.38,47.14,47.33,32357.0
2023-05-25 10:30:00,47.33,47.36,47.23,47.29,62855.0,47.33,47.36,47.23,47.29,62855.0
2023-05-25 10:35:00,47.3,47.32,47.2,47.31,29140.0,47.3,47.32,47.2,47.31,29140.0
2023-05-25 10:40:00,47.31,47.45,47.31,47.38,48688.0,47.31,47.45,47.31,47.38,48688.0
2023-05-25 10:45:00,47.39,47.46,47.22,47.35,49907.0,47.39,47.46,47.22,47.35,49907.0
2023-05-25 10:50:00,47.36,47.4,47.29,47.3,23272.0,47.36,47.4,47.29,47.3,23272.0
2023-05-25 10:55:00,47.32,47.5,47.32,47.48,71041.0,47.32,47.5,47.32,47.48,71041.0
2023-05-25 11:00:00,47.48,47.53,47.43,47.51,56266.0,47.48,47.53,47.43,47.51,56266.0
2023-05-25 11:05:00,47.51,47.58,47.42,47.45,49434.0,47.51,47.58,47.42,47.45,49434.0
2023-05-25 11:10:00,47.45,47.49,47.3,47.32,43982.0,47.45,47.49,47.3,47.32,43982.0
2023-05-25 11:15:00,47.32,47.37,47.22,47.25,42447.0,47.32,47.37,47.22,47.25,42447.0
2023-05-25 11:20:00,47.27,47.31,47.24,47.26,41611.0,47.27,47.31,47.24,47.26,41611.0
2023-05-25 11:25:00,47.27,47.29,47.08,47.09,28224.0,47.27,47.29,47.08,47.09,28224.0
2023-05-25 11:30:00,47.09,47.09,46.92,46.94,40747.0,47.09,47.09,46.92,46.94,40747.0
2023-05-25 11:35:00,46.93,46.95,46.85,46.88,42481.0,46.93,46.95,46.85,46.88,42481.0
2023-05-25 11:40:00,46.87,47.03,46.87,46.93,51922.0,46.87,47.03,46.87,46.93,51922.0
2023-05-25 11:45:00,46.91,46.96,46.81,46.9,56228.0,46.91,46.96,46.81,46.9,56228.0
2023-05-25 11:50:00,46.9,47.11,46.87,47.05,71132.0,46.9,47.11,46.87,47.05,71132.0
2023-05-25 11:55:00,47.06,47.14,47.04,47.1,44731.0,47.06,47.14,47.04,47.1,44731.0
2023-05-25 12:00:00,47.1,47.12,46.98,47.05,23716.0,47.1,47.12,46.98,47.05,23716.0
2023-05-25 12:05:00,47.05,47.06,47.0,47.02,9822.0,47.05,47.06,47.0,47.02,9822.0
2023-05-25 12:10:00,47.03,47.28,47.03,47.27,35787.0,47.03,47.28,47.03,47.27,35787.0
2023-05-25 12:15:00,47.27,47.31,47.21,47.22,18966.0,47.27,47.31,47.21,47.22,18966.0
2023-05-25 12:20:00,47.23,47.27,47.18,47.21,21411.0,47.23,47.27,47.18,47.21,21411.0
2023-05-25 12:25:00,47.2,47.24,47.09,47.24,50661.0,47.2,47.24,47.09,47.24,50661.0
2023-05-25 12:30:00,47.25,47.28,47.2,47.21,55188.0,47.25,47.28,47.2,47.21,55188.0
2023-05-25 12:35:00,47.22,47.31,47.21,47.31,22375.0,47.22,47.31,47.21,47.31,22375.0
2023-05-25 12:40:00,47.32,47.37,47.31,47.34,21058.0,47.32,47.37,47.31,47.34,21058.0
2023-05-25 12:45:00,47.33,47.38,47.31,47.38,26735.0,47.33,47.38,47.31,47.38,26735.0
2023-05-25 12:50:00,47.37,47.49,47.36,47.42,30280.0,47.37,47.49,47.36,47.42,30280.0
2023-05-25 12:55:00,47.42,47.48,47.37,47.38,33245.0,47.42,47.48,47.37,47.38,33245.0
2023-05-25 13:00:00,47.39,47.4,47.31,47.34,39470.0,47.39,47.4,47.31,47.34,39470.0
2023-05-25 13:05:00,47.33,47.42,47.33,47.39,22940.0,47.33,47.42,47.33,47.39,22940.0
2023-05-25 13:10:00,47.39,47.41,47.33,47.34,38462.0,47.39,47.41,47.33,47.34,38462.0
2023-05-25 13:15:00,47.35,47.47,47.35,47.37,87747.0,47.35,47.47,47.35,47.37,87747.0
2023-05-25 13:20:00,47.38,47.43,47.36,47.41,33194.0,47.38,47.43,47.36,47.41,33194.0
2023-05-25 13:25:00,47.41,47.47,47.37,47.37,93929.0,47.41,47.47,47.37,47.37,93929.0
2023-05-25 13:30:00,47.36,47.53,47.36,47.53,51606.0,47.36,47.53,47.36,47.53,51606.0
2023-05-25 13:35:00,47.53,47.54,47.44,47.49,30826.0,47.53,47.54,47.44,47.49,30826.0
2023-05-25 13:40:00,47.49,47.49,47.42,47.44,21387.0,47.49,47.49,47.42,47.44,21387.0
2023-05-25 13:45:00,47.44,47.48,47.43,47.48,17363.0,47.44,47.48,47.43,47.48,17363.0
2023-05-25 13:50:00,47.49,47.55,47.45,47.52,42075.0,47.49,47.55,47.45,47.52,42075.0
2023-05-25 13:55:00,47.53,47.53,47.38,47.47,26226.0,47.53,47.53,47.38,47.47,26226.0
2023-05-25 14:00:00,47.47,47.65,47.47,47.64,73887.0,47.47,47.65,47.47,47.64,73887.0
2023-05-25 14:05:00,47.64,47.69,47.56,47.57,80475.0,47.64,47.69,47.56,47.57,80475.0
2023-05-25 14:10:00,47.57,47.58,47.45,47.53,25757.0,47.57,47.58,47.45,47.53,25757.0
2023-05-25 14:15:00,47.52,47.59,47.5,47.58,23203.0,47.52,47.59,47.5,47.58,23203.0
2023-05-25 14:20:00,47.59,47.6,47.49,47.55,41932.0,47.59,47.6,47.49,47.55,41932.0
2023-05-25 14:25:00,47.55,47.59,47.5,47.53,13018.0,47.55,47.59,47.5,47.53,13018.0
2023-05-25 14:30:00,47.53,47.55,47.42,47.5,30443.0,47.53,47.55,47.42,47.5,30443.0
2023-05-25 14:35:00,47.51,47.54,47.47,47.52,21125.0,47.51,47.54,47.47,47.52,21125.0
2023-05-25 14:40:00,47.52,47.55,47.41,47.47,13571.0,47.52,47.55,47.41,47.47,13571.0
2023-05-25 14:45:00,47.46,47.47,47.4,47.42,37094.0,47.46,47.47,47.4,47.42,37094.0
2023-05-25 14:50:00,47.42,47.47,47.42,47.47,11276.0,47.42,47.47,47.42,47.47,11276.0
2023-05-25 14:55:00,47.46,47.47,47.39,47.43,10015.0,47.46,47.47,47.39,47.43,10015.0
2023-05-25 15:00:00,47.43,47.49,47.41,47.48,17209.0,47.43,47.49,47.41,47.48,17209.0
2023-05-25 15:05:00,47.49,47.53,47.46,47.52,15694.0,47.49,47.53,47.46,47.52,15694.0
2023-05-25 15:10:00,47.52,47.59,47.52,47.55,21690.0,47.52,47.59,47.52,47.55,21690.0
2023-05-25 15:15:00,47.56,47.58,47.49,47.56,31284.0,47.56,47.58,47.49,47.56,31284.0
2023-05-25 15:20:00,47.55,47.67,47.55,47.66,36869.0,47.55,47.67,47.55,47.66,36869.0
2023-05-25 15:25:00,47.66,47.77,47.6,47.71,71202.0,47.66,47.77,47.6,47.71,71202.0
2023-05-25 15:30:00,47.72,47.77,47.68,47.72,54412.0,47.72,47.77,47.68,47.72,54412.0
2023-05-25 15:35:00,47.73,47.73,47.67,47.72,41500.0,47.73,47.73,47.67,47.72,41500.0
2023-05-25 15:40:00,47.71,47.75,47.65,47.65,68738.0,47.71,47.75,47.65,47.65,68738.0
2023-05-25 15:45:00,47.65,47.69,47.56,47.56,140520.0,47.65,47.69,47.56,47.56,140520.0
2023-05-25 15:50:00,47.55,47.61,47.45,47.49,144496.0,47.55,47.61,47.45,47.49,144496.0
2023-05-25 15:55:00,47.48,47.53,47.43,47.5,230781.0,47.48,47.53,47.43,47.5,230781.0
2023-05-26 09:30:00,47.51,47.9,47.45,47.87,76351.0,47.51,47.9,47.45,47.87,76351.0
2023-05-26 09:35:00,47.86,48.0,47.76,47.96,60359.0,47.86,48.0,47.76,47.96,60359.0
2023-05-26 09:40:00,47.96,48.08,47.81,47.83,73484.0,47.96,48.08,47.81,47.83,73484.0
2023-05-26 09:45:00,47.87,47.93,47.65,47.71,52106.0,47.87,47.93,47.65,47.71,52106.0
2023-05-26 09:50:00,47.72,47.84,47.65,47.74,36860.0,47.72,47.84,47.65,47.74,36860.0
2023-05-26 09:55:00,47.72,47.9,47.67,47.85,65242.0,47.72,47.9,47.67,47.85,65242.0
2023-05-26 10:00:00,47.9,48.05,47.78,47.87,52480.0,47.9,48.05,47.78,47.87,52480.0
2023-05-26 10:05:00,47.88,47.96,47.83,47.94,28636.0,47.88,47.96,47.83,47.94,28636.0
2023-05-26 10:10:00,47.94,47.95,47.8,47.83,22060.0,47.94,47.95,47.8,47.83,22060.0
2023-05-26 10:15:00,47.81,48.01,47.81,47.99,31474.0,47.81,48.01,47.81,47.99,31474.0
2023-05-26 10:20:00,48.02,48.11,47.93,48.11,55569.0,48.02,48.11,47.93,48.11,55569.0
2023-05-26 10:25:00,48.12,48.18,48.02,48.09,72331.0,48.12,48.18,48.02,48.09,72331.0
2023-05-26 10:30:00,48.09,48.11,47.97,48.02,39411.0,48.09,48.11,47.97,48.02,39411.0
2023-05-26 10:35:00,48.03,48.12,48.02,48.09,21336.0,48.03,48.12,48.02,48.09,21336.0
2023-05-26 10:40:00,48.1,48.12,47.91,47.94,57184.0,48.1,48.12,47.91,47.94,57184.0
2023-05-26 10:45:00,47.95,48.05,47.91,48.01,50960.0,47.95,48.05,47.91,48.01,50960.0
2023-05-26 10:50:00,48.01,48.14,48.0,48.12,61238.0,48.01,48.14,48.0,48.12,61238.0
2023-05-26 10:55:00,48.11,48.15,47.9,47.91,61482.0,48.11,48.15,47.9,47.91,61482.0
2023-05-26 11:00:00,47.91,47.92,47.8,47.85,36948.0,47.91,47.92,47.8,47.85,36948.0
2023-05-26 11:05:00,47.86,47.96,47.85,47.89,30087.0,47.86,47.96,47.85,47.89,30087.0
2023-05-26 11:10:00,47.88,47.88,47.69,47.75,37936.0,47.88,47.88,47.69,47.75,37936.0
2023-05-26 11:15:00,47.75,47.78,47.58,47.64,42514.0,47.75,47.78,47.58,47.64,42514.0
2023-05-26 11:20:00,47.64,47.75,47.63,47.75,42706.0,47.64,47.75,47.63,47.75,42706.0
2023-05-26 11:25:00,47.77,47.8,47.61,47.64,45045.0,47.77,47.8,47.61,47.64,45045.0
2023-05-26 11:30:00,47.64,47.67,47.5,47.67,41857.0,47.64,47.67,47.5,47.67,41857.0
2023-05-26 11:35:00,47.68,47.74,47.66,47.68,22719.0,47.68,47.74,47.66,47.68,22719.0
2023-05-26 11:40:00,47.67,47.75,47.66,47.69,31135.0,47.67,47.75,47.66,47.69,31135.0
2023-05-26 11:45:00,47.7,47.71,47.59,47.65,27395.0,47.7,47.71,47.59,47.65,27395.0
2023-05-26 11:50:00,47.63,47.69,47.57,47.61,31979.0,47.63,47.69,47.57,47.61,31979.0
2023-05-26 11:55:00,47.61,47.62,47.46,47.47,23541.0,47.61,47.62,47.46,47.47,23541.0
2023-05-26 12:00:00,47.48,47.63,47.46,47.63,30319.0,47.48,47.63,47.46,47.63,30319.0
2023-05-26 12:05:00,47.63,47.73,47.62,47.73,23103.0,47.63,47.73,47.62,47.73,23103.0
2023-05-26 12:10:00,47.73,47.75,47.66,47.69,16457.0,47.73,47.75,47.66,47.69,16457.0
2023-05-26 12:15:00,47.69,47.71,47.56,47.6,26273.0,47.69,47.71,47.56,47.6,26273.0
2023-05-26 12:20:00,47.6,47.68,47.6,47.64,9352.0,47.6,47.68,47.6,47.64,9352.0
2023-05-26 12:25:00,47.64,47.71,47.61,47.69,29557.0,47.64,47.71,47.61,47.69,29557.0
2023-05-26 12:30:00,47.66,47.73,47.65,47.66,15208.0,47.66,47.73,47.65,47.66,15208.0
2023-05-26 12:35:00,47.67,47.7,47.6,47.6,13548.0,47.67,47.7,47.6,47.6,13548.0
2023-05-26 12:40:00,47.6,47.61,47.51,47.52,26794.0,47.6,47.61,47.51,47.52,26794.0
2023-05-26 12:45:00,47.52,47.52,47.4,47.45,37717.0,47.52,47.52,47.4,47.45,37717.0
2023-05-26 12:50:00,47.46,47.51,47.4,47.4,28359.0,47.46,47.51,47.4,47.4,28359.0
2023-05-26 12:55:00,47.41,47.45,47.35,47.38,42379.0,47.41,47.45,47.35,47.38,42379.0
2023-05-26 13:00:00,47.37,47.42,47.29,47.32,69452.0,47.37,47.42,47.29,47.32,69452.0
2023-05-26 13:05:00,47.33,47.44,47.33,47.33,21477.0,47.33,47.44,47.33,47.33,21477.0
2023-05-26 13:10:00,47.33,47.37,47.31,47.34,27427.0,47.33,47.37,47.31,47.34,27427.0
2023-05-26 13:15:00,47.33,47.34,47.21,47.24,56186.0,47.33,47.34,47.21,47.24,56186.0
2023-05-26 13:20:00,47.25,47.29,47.23,47.23,32826.0,47.25,47.29,47.23,47.23,32826.0
2023-05-26 13:25:00,47.23,47.23,47.14,47.21,31713.0,47.23,47.23,47.14,47.21,31713.0
2023-05-26 13:30:00,47.21,47.28,47.2,47.26,12295.0,47.21,47.28,47.2,47.26,12295.0
2023-05-26 13:35:00,47.27,47.3,47.22,47.22,30845.0,47.27,47.3,47.22,47.22,30845.0
2023-05-26 13:40:00,47.23,47.23,47.11,47.12,77600.0,47.23,47.23,47.11,47.12,77600.0
2023-05-26 13:45:00,47.12,47.2,47.08,47.2,26782.0,47.12,47.2,47.08,47.2,26782.0
2023-05-26 13:50:00,47.21,47.31,47.21,47.25,23761.0,47.21,47.31,47.21,47.25,23761.0
2023-05-26 13:55:00,47.24,47.29,47.22,47.24,21036.0,47.24,47.29,47.22,47.24,21036.0
2023-05-26 14:00:00,47.25,47.29,47.22,47.23,37883.0,47.25,47.29,47.22,47.23,37883.0
2023-05-26 14:05:00,47.22,47.25,47.18,47.23,15096.0,47.22,47.25,47.18,47.23,15096.0
2023-05-26 14:10:00,47.23,47.3,47.23,47.28,16330.0,47.23,47.3,47.23,47.28,16330.0
2023-05-26 14:15:00,47.28,47.31,47.23,47.28,19772.0,47.28,47.31,47.23,47.28,19772.0
2023-05-26 14:20:00,47.26,47.31,47.25,47.26,16966.0,47.26,47.31,47.25,47.26,16966.0
2023-05-26 14:25:00,47.26,47.26,47.2,47.22,25165.0,47.26,47.26,47.2,47.22,25165.0
2023-05-26 14:30:00,47.23,47.26,47.22,47.23,17986.0,47.23,47.26,47.22,47.23,17986.0
2023-05-26 14:35:00,47.24,47.3,47.21,47.25,30837.0,47.24,47.3,47.21,47.25,30837.0
2023-05-26 14:40:00,47.26,47.27,47.24,47.25,9362.0,47.26,47.27,47.24,47.25,9362.0
2023-05-26 14:45:00,47.24,47.27,47.22,47.25,16279.0,47.24,47.27,47.22,47.25,16279.0
2023-05-26 14:50:00,47.25,47.32,47.25,47.3,39841.0,47.25,47.32,47.25,47.3,39841.0
2023-05-26 14:55:00,47.3,47.31,47.13,47.13,40615.0,47.3,47.31,47.13,47.13,40615.0
2023-05-26 15:00:00,47.13,47.15,47.08,47.1,73307.0,47.13,47.15,47.08,47.1,73307.0
2023-05-26 15:05:00,47.09,47.09,46.93,46.94,126120.0,47.09,47.09,46.93,46.94,126120.0
2023-05-26 15:10:00,46.94,47.05,46.93,46.96,80920.0,46.94,47.05,46.93,46.96,80920.0
2023-05-26 15:15:00,46.95,47.04,46.95,47.04,67029.0,46.95,47.04,46.95,47.04,67029.0
2023-05-26 15:20:00,47.04,47.06,47.0,47.01,44514.0,47.04,47.06,47.0,47.01,44514.0
2023-05-26 15:25:00,47.01,47.05,46.94,46.96,69138.0,47.01,47.05,46.94,46.96,69138.0
2023-05-26 15:30:00,46.97,47.1,46.96,47.07,54038.0,46.97,47.1,46.96,47.07,54038.0
2023-05-26 15:35:00,47.07,47.16,47.05,47.15,47993.0,47.07,47.16,47.05,47.15,47993.0
2023-05-26 15:40:00,47.15,47.21,47.12,47.2,41260.0,47.15,47.21,47.12,47.2,41260.0
2023-05-26 15:45:00,47.19,47.23,47.14,47.17,84367.0,47.19,47.23,47.14,47.17,84367.0
2023-05-26 15:50:00,47.15,47.24,47.06,47.23,95225.0,47.15,47.24,47.06,47.23,95225.0
2023-05-26 15:55:00,47.23,47.29,47.22,47.26,187079.0,47.23,47.29,47.22,47.26,187079.0
2023-05-30 09:30:00,47.75,48.42,47.5,48.11,274690.0,47.75,48.42,47.5,48.11,274690.0
2023-05-30 09:35:00,48.13,48.29,47.9,48.05,128356.0,48.13,48.29,47.9,48.05,128356.0
2023-05-30 09:40:00,48.05,48.33,47.98,48.09,152875.0,48.05,48.33,47.98,48.09,152875.0
2023-05-30 09:45:00,48.07,48.53,48.03,48.41,127042.0,48.07,48.53,48.03,48.41,127042.0
2023-05-30 09:50:00,48.42,48.64,48.27,48.3,108512.0,48.42,48.64,48.27,48.3,108512.0
2023-05-30 09:55:00,48.37,48.44,48.15,48.32,89857.0,48.37,48.44,48.15,48.32,89857.0
2023-05-30 10:00:00,48.31,48.39,48.0,48.04,77483.0,48.31,48.39,48.0,48.04,77483.0
2023-05-30 10:05:00,48.02,48.15,47.99,48.08,42489.0,48.02,48.15,47.99,48.08,42489.0
2023-05-30 10:10:00,48.08,48.22,48.0,48.16,37557.0,48.08,48.22,48.0,48.16,37557.0
2023-05-30 10:15:00,48.19,48.34,48.17,48.25,82657.0,48.19,48.34,48.17,48.25,82657.0
2023-05-30 10:20:00,48.26,48.34,48.02,48.06,188550.0,48.26,48.34,48.02,48.06,188550.0
2023-05-30 10:25:00,48.06,48.08,47.83,47.92,105164.0,48.06,48.08,47.83,47.92,105164.0
2023-05-30 10:30:00,47.91,48.05,47.89,47.93,65319.0,47.91,48.05,47.89,47.93,65319.0
2023-05-30 10:35:00,47.94,47.97,47.81,47.96,75100.0,47.94,47.97,47.81,47.96,75100.0
2023-05-30 10:40:00,47.95,48.11,47.94,47.95,51846.0,47.95,48.11,47.94,47.95,51846.0
2023-05-30 10:45:00,47.95,47.96,47.84,47.89,39522.0,47.95,47.96,47.84,47.89,39522.0
2023-05-30 10:50:00,47.9,48.08,47.84,47.85,54276.0,47.9,48.08,47.84,47.85,54276.0
2023-05-30 10:55:00,47.86,47.95,47.84,47.94,85865.0,47.86,47.95,47.84,47.94,85865.0
2023-05-30 11:00:00,47.92,48.12,47.92,48.12,49419.0,47.92,48.12,47.92,48.12,49419.0
2023-05-30 11:05:00,48.1,48.16,47.95,47.95,42010.0,48.1,48.16,47.95,47.95,42010.0
2023-05-30 11:10:00,47.93,47.96,47.86,47.91,27248.0,47.93,47.96,47.86,47.91,27248.0
2023-05-30 11:15:00,47.9,47.9,47.71,47.71,60294.0,47.9,47.9,47.71,47.71,60294.0
2023-05-30 11:20:00,47.72,47.72,47.59,47.63,50833.0,47.72,47.72,47.59,47.63,50833.0
2023-05-30 11:25:00,47.62,47.74,47.61,47.74,38421.0,47.62,47.74,47.61,47.74,38421.0
2023-05-30 11:30:00,47.73,47.78,47.68,47.71,28498.0,47.73,47.78,47.68,47.71,28498.0
2023-05-30 11:35:00,47.71,47.76,47.65,47.72,29724.0,47.71,47.76,47.65,47.72,29724.0
2023-05-30 11:40:00,47.73,47.75,47.67,47.71,39559.0,47.73,47.75,47.67,47.71,39559.0
2023-05-30 11:45:00,47.72,47.78,47.67,47.72,34140.0,47.72,47.78,47.67,47.72,34140.0
2023-05-30 11:50:00,47.71,47.71,47.61,47.69,24832.0,47.71,47.71,47.61,47.69,24832.0
2023-05-30 11:55:00,47.69,47.83,47.69,47.79,27473.0,47.69,47.83,47.69,47.79,27473.0
2023-05-30 12:00:00,47.79,47.8,47.66,47.68,34789.0,47.79,47.8,47.66,47.68,34789.0
2023-05-30 12:05:00,47.67,47.69,47.61,47.62,18273.0,47.67,47.69,47.61,47.62,18273.0
2023-05-30 12:10:00,47.62,47.73,47.62,47.73,23473.0,47.62,47.73,47.62,47.73,23473.0
2023-05-30 12:15:00,47.72,47.78,47.65,47.67,24320.0,47.72,47.78,47.65,47.67,24320.0
2023-05-30 12:20:00,47.66,47.73,47.64,47.73,22966.0,47.66,47.73,47.64,47.73,22966.0
2023-05-30 12:25:00,47.72,47.74,47.62,47.66,24970.0,47.72,47.74,47.62,47.66,24970.0
2023-05-30 12:30:00,47.65,47.72,47.59,47.72,28883.0,47.65,47.72,47.59,47.72,28883.0
2023-05-30 12:35:00,47.72,47.76,47.65,47.65,29282.0,47.72,47.76,47.65,47.65,29282.0
2023-05-30 12:40:00,47.65,47.7,47.62,47.67,20454.0,47.65,47.7,47.62,47.67,20454.0
2023-05-30 12:45:00,47.67,47.72,47.66,47.7,16073.0,47.67,47.72,47.66,47.7,16073.0
2023-05-30 12:50:00,47.7,47.77,47.66,47.74,17923.0,47.7,47.77,47.66,47.74,17923.0
2023-05-30 12:55:00,47.73,47.73,47.65,47.67,16897.0,47.73,47.73,47.65,47.67,16897.0
2023-05-30 13:00:00,47.68,47.73,47.67,47.7,14977.0,47.68,47.73,47.67,47.7,14977.0
2023-05-30 13:05:00,47.7,47.7,47.61,47.63,27849.0,47.7,47.7,47.61,47.63,27849.0
2023-05-30 13:10:00,47.62,47.67,47.6,47.65,21580.0,47.62,47.67,47.6,47.65,21580.0
2023-05-30 13:15:00,47.65,47.71,47.59,47.67,26518.0,47.65,47.71,47.59,47.67,26518.0
2023-05-30 13:20:00,47.68,47.73,47.63,47.64,15347.0,47.68,47.73,47.63,47.64,15347.0
2023-05-30 13:25:00,47.63,47.64,47.55,47.57,21819.0,47.63,47.64,47.55,47.57,21819.0
2023-05-30 13:30:00,47.56,47.62,47.51,47.61,35140.0,47.56,47.62,47.51,47.61,35140.0
2023-05-30 13:35:00,47.6,47.67,47.59,47.62,20142.0,47.6,47.67,47.59,47.62,20142.0
2023-05-30 13:40:00,47.62,47.7,47.59,47.67,22458.0,47.62,47.7,47.59,47.67,22458.0
2023-05-30 13:45:00,47.67,47.75,47.66,47.72,31373.0,47.67,47.75,47.66,47.72,31373.0
2023-05-30 13:50:00,47.73,47.77,47.67,47.68,26993.0,47.73,47.77,47.67,47.68,26993.0
2023-05-30 13:55:00,47.67,47.73,47.62,47.71,35749.0,47.67,47.73,47.62,47.71,35749.0
2023-05-30 14:00:00,47.72,47.81,47.72,47.76,55413.0,47.72,47.81,47.72,47.76,55413.0
2023-05-30 14:05:00,47.77,47.8,47.71,47.71,18775.0,47.77,47.8,47.71,47.71,18775.0
2023-05-30 14:10:00,47.7,47.77,47.69,47.76,13607.0,47.7,47.77,47.69,47.76,13607.0
2023-05-30 14:15:00,47.76,47.79,47.71,47.79,14845.0,47.76,47.79,47.71,47.79,14845.0
2023-05-30 14:20:00,47.79,47.85,47.78,47.84,27042.0,47.79,47.85,47.78,47.84,27042.0
2023-05-30 14:25:00,47.83,47.92,47.83,47.9,28337.0,47.83,47.92,47.83,47.9,28337.0
2023-05-30 14:30:00,47.91,48.0,47.9,47.98,26325.0,47.91,48.0,47.9,47.98,26325.0
2023-05-30 14:35:00,47.98,48.0,47.95,47.98,28746.0,47.98,48.0,47.95,47.98,28746.0
2023-05-30 14:40:00,47.98,48.08,47.98,48.07,32732.0,47.98,48.08,47.98,48.07,32732.0
2023-05-30 14:45:00,48.07,48.08,48.0,48.04,38713.0,48.07,48.08,48.0,48.04,38713.0
2023-05-30 14:50:00,48.03,48.12,47.98,48.11,38533.0,48.03,48.12,47.98,48.11,38533.0
2023-05-30 14:55:00,48.11,48.12,48.0,48.0,42140.0,48.11,48.12,48.0,48.0,42140.0
2023-05-30 15:00:00,48.0,48.07,47.92,47.96,72366.0,48.0,48.07,47.92,47.96,72366.0
2023-05-30 15:05:00,47.96,48.0,47.9,47.93,30444.0,47.96,48.0,47.9,47.93,30444.0
2023-05-30 15:10:00,47.92,47.98,47.84,47.85,33782.0,47.92,47.98,47.84,47.85,33782.0
2023-05-30 15:15:00,47.84,47.89,47.79,47.8,30789.0,47.84,47.89,47.79,47.8,30789.0
2023-05-30 15:20:00,47.81,47.92,47.81,47.86,80206.0,47.81,47.92,47.81,47.86,80206.0
2023-05-30 15:25:00,47.87,47.94,47.85,47.91,17778.0,47.87,47.94,47.85,47.91,17778.0
2023-05-30 15:30:00,47.91,48.02,47.91,47.99,47549.0,47.91,48.02,47.91,47.99,47549.0
2023-05-30 15:35:00,48.0,48.07,47.97,48.03,70992.0,48.0,48.07,47.97,48.03,70992.0
2023-05-30 15:40:00,48.02,48.08,48.0,48.05,47695.0,48.02,48.08,48.0,48.05,47695.0
2023-05-30 15:45:00,48.06,48.13,48.03,48.11,80135.0,48.06,48.13,48.03,48.11,80135.0
2023-05-30 15:50:00,48.1,48.1,47.93,47.96,120994.0,48.1,48.1,47.93,47.96,120994.0
2023-05-30 15:55:00,47.95,48.02,47.92,48.01,248882.0,47.95,48.02,47.92,48.01,248882.0
2023-05-31 09:30:00,48.75,48.91,48.38,48.4,241001.0,48.75,48.91,48.38,48.4,241001.0
2023-05-31 09:35:00,48.4,48.51,48.14,48.48,157550.0,48.4,48.51,48.14,48.48,157550.0
2023-05-31 09:40:00,48.46,48.46,47.87,48.18,189500.0,48.46,48.46,47.87,48.18,189500.0
2023-05-31 09:45:00,48.18,48.23,47.74,47.74,139646.0,48.18,48.23,47.74,47.74,139646.0
2023-05-31 09:50:00,47.74,47.93,47.64,47.72,166475.0,47.74,47.93,47.64,47.72,166475.0
2023-05-31 09:55:00,47.72,48.25,47.7,48.21,115851.0,47.72,48.25,47.7,48.21,115851.0
2023-05-31 10:00:00,48.21,48.27,48.04,48.17,99466.0,48.21,48.27,48.04,48.17,99466.0
2023-05-31 10:05:00,48.16,48.19,47.86,47.88,69508.0,48.16,48.19,47.86,47.88,69508.0
2023-05-31 10:10:00,47.88,48.08,47.82,48.07,96304.0,47.88,48.08,47.82,48.07,96304.0
2023-05-31 10:15:00,48.06,48.07,47.91,47.95,37430.0,48.06,48.07,47.91,47.95,37430.0
2023-05-31 10:20:00,47.91,48.1,47.85,48.02,117948.0,47.91,48.1,47.85,48.02,117948.0
2023-05-31 10:25:00,48.0,48.01,47.81,47.87,49492.0,48.0,48.01,47.81,47.87,49492.0
2023-05-31 10:30:00,47.86,47.88,47.68,47.68,70800.0,47.86,47.88,47.68,47.68,70800.0
2023-05-31 10:35:00,47.69,47.76,47.61,47.72,34633.0,47.69,47.76,47.61,47.72,34633.0
2023-05-31 10:40:00,47.75,47.75,47.52,47.55,45474.0,47.75,47.75,47.52,47.55,45474.0
2023-05-31 10:45:00,47.55,47.76,47.54,47.69,46080.0,47.55,47.76,47.54,47.69,46080.0
2023-05-31 10:50:00,47.69,47.69,47.45,47.53,49264.0,47.69,47.69,47.45,47.53,49264.0
2023-05-31 10:55:00,47.52,47.58,47.43,47.45,67735.0,47.52,47.58,47.43,47.45,67735.0
2023-05-31 11:00:00,47.45,47.59,47.37,47.44,60219.0,47.45,47.59,47.37,47.44,60219.0
2023-05-31 11:05:00,47.43,47.44,47.19,47.2,68019.0,47.43,47.44,47.19,47.2,68019.0
2023-05-31 11:10:00,47.2,47.24,47.12,47.13,63120.0,47.2,47.24,47.12,47.13,63120.0
2023-05-31 11:15:00,47.13,47.21,47.01,47.17,87258.0,47.13,47.21,47.01,47.17,87258.0
2023-05-31 11:20:00,47.18,47.36,47.18,47.28,51261.0,47.18,47.36,47.18,47.28,51261.0
2023-05-31 11:25:00,47.29,47.32,47.14,47.17,33065.0,47.29,47.32,47.14,47.17,33065.0
2023-05-31 11:30:00,47.17,47.25,47.11,47.25,21674.0,47.17,47.25,47.11,47.25,21674.0
2023-05-31 11:35:00,47.24,47.28,47.18,47.2,19450.0,47.24,47.28,47.18,47.2,19450.0
2023-05-31 11:40:00,47.21,47.23,47.04,47.13,28970.0,47.21,47.23,47.04,47.13,28970.0
2023-05-31 11:45:00,47.13,47.16,47.1,47.14,32745.0,47.13,47.16,47.1,47.14,32745.0
2023-05-31 11:50:00,47.13,47.32,46.97,47.3,133225.0,47.13,47.32,46.97,47.3,133225.0
2023-05-31 11:55:00,47.29,47.42,47.28,47.38,69605.0,47.29,47.42,47.28,47.38,69605.0
2023-05-31 12:00:00,47.38,47.51,47.38,47.48,38956.0,47.38,47.51,47.38,47.48,38956.0
2023-05-31 12:05:00,47.47,47.47,47.22,47.29,36764.0,47.47,47.47,47.22,47.29,36764.0
2023-05-31 12:10:00,47.31,47.33,47.23,47.26,14257.0,47.31,47.33,47.23,47.26,14257.0
2023-05-31 12:15:00,47.27,47.34,47.27,47.28,14766.0,47.27,47.34,47.27,47.28,14766.0
2023-05-31 12:20:00,47.26,47.36,47.25,47.29,19750.0,47.26,47.36,47.25,47.29,19750.0
2023-05-31 12:25:00,47.28,47.32,47.2,47.21,31208.0,47.28,47.32,47.2,47.21,31208.0
2023-05-31 12:30:00,47.21,47.21,47.08,47.08,37643.0,47.21,47.21,47.08,47.08,37643.0
2023-05-31 12:35:00,47.07,47.17,47.06,47.1,41175.0,47.07,47.17,47.06,47.1,41175.0
2023-05-31 12:40:00,47.1,47.22,47.1,47.21,45562.0,47.1,47.22,47.1,47.21,45562.0
2023-05-31 12:45:00,47.2,47.32,47.15,47.27,29781.0,47.2,47.32,47.15,47.27,29781.0
2023-05-31 12:50:00,47.28,47.32,47.17,47.22,40751.0,47.28,47.32,47.17,47.22,40751.0
2023-05-31 12:55:00,47.22,47.29,47.18,47.24,27168.0,47.22,47.29,47.18,47.24,27168.0
2023-05-31 13:00:00,47.23,47.27,47.21,47.22,18689.0,47.23,47.27,47.21,47.22,18689.0
2023-05-31 13:05:00,47.23,47.25,47.1,47.12,42475.0,47.23,47.25,47.1,47.12,42475.0
2023-05-31 13:10:00,47.11,47.23,47.11,47.21,35990.0,47.11,47.23,47.11,47.21,35990.0
2023-05-31 13:15:00,47.21,47.26,47.14,47.17,18390.0,47.21,47.26,47.14,47.17,18390.0
2023-05-31 13:20:00,47.17,47.17,47.11,47.14,15714.0,47.17,47.17,47.11,47.14,15714.0
2023-05-31 13:25:00,47.14,47.19,47.1,47.16,37091.0,47.14,47.19,47.1,47.16,37091.0
2023-05-31 13:30:00,47.16,47.27,47.16,47.27,25448.0,47.16,47.27,47.16,47.27,25448.0
2023-05-31 13:35:00,47.28,47.34,47.22,47.32,43713.0,47.28,47.34,47.22,47.32,43713.0
2023-05-31 13:40:00,47.33,47.41,47.21,47.21,53038.0,47.33,47.41,47.21,47.21,53038.0
2023-05-31 13:45:00,47.22,47.27,47.12,47.14,58174.0,47.22,47.27,47.12,47.14,58174.0
2023-05-31 13:50:00,47.14,47.25,47.1,47.19,40838.0,47.14,47.25,47.1,47.19,40838.0
2023-05-31 13:55:00,47.21,47.24,47.16,47.16,20721.0,47.21,47.24,47.16,47.16,20721.0
2023-05-31 14:00:00,47.17,47.2,47.1,47.14,29032.0,47.17,47.2,47.1,47.14,29032.0
2023-05-31 14:05:00,47.15,47.15,47.06,47.11,50631.0,47.15,47.15,47.06,47.11,50631.0
2023-05-31 14:10:00,47.11,47.16,47.09,47.16,26559.0,47.11,47.16,47.09,47.16,26559.0
2023-05-31 14:15:00,47.17,47.22,47.12,47.15,36147.0,47.17,47.22,47.12,47.15,36147.0
2023-05-31 14:20:00,47.15,47.31,47.11,47.3,31234.0,47.15,47.31,47.11,47.3,31234.0
2023-05-31 14:25:00,47.3,47.33,47.24,47.33,33622.0,47.3,47.33,47.24,47.33,33622.0
2023-05-31 14:30:00,47.34,47.37,47.29,47.3,34926.0,47.34,47.37,47.29,47.3,34926.0
2023-05-31 14:35:00,47.3,47.39,47.28,47.39,19757.0,47.3,47.39,47.28,47.39,19757.0
2023-05-31 14:40:00,47.4,47.51,47.39,47.48,49253.0,47.4,47.51,47.39,47.48,49253.0
2023-05-31 14:45:00,47.49,47.49,47.44,47.48,26041.0,47.49,47.49,47.44,47.48,26041.0
2023-05-31 14:50:00,47.48,47.48,47.36,47.48,33175.0,47.48,47.48,47.36,47.48,33175.0
2023-05-31 14:55:00,47.48,47.53,47.47,47.49,38343.0,47.48,47.53,47.47,47.49,38343.0
2023-05-31 15:00:00,47.5,47.51,47.35,47.37,27332.0,47.5,47.51,47.35,47.37,27332.0
2023-05-31 15:05:00,47.36,47.36,47.25,47.35,30432.0,47.36,47.36,47.25,47.35,30432.0
2023-05-31 15:10:00,47.33,47.38,47.29,47.34,34692.0,47.33,47.38,47.29,47.34,34692.0
2023-05-31 15:15:00,47.34,47.38,47.31,47.37,21741.0,47.34,47.38,47.31,47.37,21741.0
2023-05-31 15:20:00,47.36,47.41,47.35,47.4,34348.0,47.36,47.41,47.35,47.4,34348.0
2023-05-31 15:25:00,47.4,47.44,47.35,47.4,48228.0,47.4,47.44,47.35,47.4,48228.0
2023-05-31 15:30:00,47.37,47.41,47.34,47.38,33358.0,47.37,47.41,47.34,47.38,33358.0
2023-05-31 15:35:00,47.38,47.45,47.37,47.45,45432.0,47.38,47.45,47.37,47.45,45432.0
2023-05-31 15:40:00,47.45,47.49,47.41,47.48,66728.0,47.45,47.49,47.41,47.48,66728.0
2023-05-31 15:45:00,47.48,47.59,47.46,47.52,102448.0,47.48,47.59,47.46,47.52,102448.0
2023-05-31 15:50:00,47.52,47.54,47.43,47.48,134709.0,47.52,47.54,47.43,47.48,134709.0
2023-05-31 15:55:00,47.47,47.49,47.42,47.47,261835.0,47.47,47.49,47.42,47.47,261835.0
2023-06-01 09:30:00,47.49,47.71,47.22,47.23,126866.0,47.49,47.71,47.22,47.23,126866.0
2023-06-01 09:35:00,47.23,47.68,47.2,47.61,99699.0,47.23,47.68,47.2,47.61,99699.0
2023-06-01 09:40:00,47.59,47.62,47.05,47.16,139888.0,47.59,47.62,47.05,47.16,139888.0
2023-06-01 09:45:00,47.15,47.4,47.11,47.19,133771.0,47.15,47.4,47.11,47.19,133771.0
2023-06-01 09:50:00,47.13,47.28,47.09,47.14,37679.0,47.13,47.28,47.09,47.14,37679.0
2023-06-01 09:55:00,47.11,47.46,47.09,47.43,53858.0,47.11,47.46,47.09,47.43,53858.0
2023-06-01 10:00:00,47.41,47.59,47.35,47.49,49168.0,47.41,47.59,47.35,47.49,49168.0
2023-06-01 10:05:00,47.48,47.69,47.48,47.6,45035.0,47.48,47.69,47.48,47.6,45035.0
2023-06-01 10:10:00,47.58,47.84,47.57,47.83,137471.0,47.58,47.84,47.57,47.83,137471.0
2023-06-01 10:15:00,47.81,47.86,47.65,47.84,48759.0,47.81,47.86,47.65,47.84,48759.0
2023-06-01 10:20:00,47.84,47.85,47.7,47.77,42960.0,47.84,47.85,47.7,47.77,42960.0
2023-06-01 10:25:00,47.74,47.82,47.69,47.75,47782.0,47.74,47.82,47.69,47.75,47782.0
2023-06-01 10:30:00,47.76,47.87,47.67,47.87,57965.0,47.76,47.87,47.67,47.87,57965.0
2023-06-01 10:35:00,47.87,48.01,47.82,47.96,107919.0,47.87,48.01,47.82,47.96,107919.0
2023-06-01 10:40:00,47.96,48.24,47.94,48.17,129137.0,47.96,48.24,47.94,48.17,129137.0
2023-06-01 10:45:00,48.17,48.29,48.08,48.11,90245.0,48.17,48.29,48.08,48.11,90245.0
2023-06-01 10:50:00,48.13,48.25,48.09,48.16,58188.0,48.13,48.25,48.09,48.16,58188.0
2023-06-01 10:55:00,48.15,48.24,48.15,48.18,68132.0,48.15,48.24,48.15,48.18,68132.0
2023-06-01 11:00:00,48.2,48.23,47.96,48.0,55282.0,48.2,48.23,47.96,48.0,55282.0
2023-06-01 11:05:00,47.98,48.21,47.97,48.11,41833.0,47.98,48.21,47.97,48.11,41833.0
2023-06-01 11:10:00,48.1,48.13,47.95,47.99,25203.0,48.1,48.13,47.95,47.99,25203.0
2023-06-01 11:15:00,48.01,48.08,47.98,48.08,47196.0,48.01,48.08,47.98,48.08,47196.0
2023-06-01 11:20:00,48.07,48.17,48.04,48.05,42729.0,48.07,48.17,48.04,48.05,42729.0
2023-06-01 11:25:00,48.04,48.13,47.98,48.08,20930.0,48.04,48.13,47.98,48.08,20930.0
2023-06-01 11:30:00,48.09,48.11,48.0,48.03,26455.0,48.09,48.11,48.0,48.03,26455.0
2023-06-01 11:35:00,48.03,48.07,47.92,47.92,40006.0,48.03,48.07,47.92,47.92,40006.0
2023-06-01 11:40:00,47.92,47.99,47.76,47.87,107072.0,47.92,47.99,47.76,47.87,107072.0
2023-06-01 11:45:00,47.86,47.96,47.82,47.96,20492.0,47.86,47.96,47.82,47.96,20492.0
2023-06-01 11:50:00,47.95,47.95,47.84,47.85,26489.0,47.95,47.95,47.84,47.85,26489.0
2023-06-01 11:55:00,47.84,47.92,47.8,47.88,22580.0,47.84,47.92,47.8,47.88,22580.0
2023-06-01 12:00:00,47.89,47.92,47.82,47.85,35262.0,47.89,47.92,47.82,47.85,35262.0
2023-06-01 12:05:00,47.84,47.89,47.84,47.89,28506.0,47.84,47.89,47.84,47.89,28506.0
2023-06-01 12:10:00,47.89,48.04,47.87,47.88,58139.0,47.89,48.04,47.87,47.88,58139.0
2023-06-01 12:15:00,47.88,47.89,47.81,47.87,26424.0,47.88,47.89,47.81,47.87,26424.0
2023-06-01 12:20:00,47.87,47.98,47.87,47.94,15632.0,47.87,47.98,47.87,47.94,15632.0
2023-06-01 12:25:00,47.94,47.96,47.9,47.9,10178.0,47.94,47.96,47.9,47.9,10178.0
2023-06-01 12:30:00,47.9,47.91,47.78,47.8,25470.0,47.9,47.91,47.78,47.8,25470.0
2023-06-01 12:35:00,47.81,47.88,47.8,47.86,14196.0,47.81,47.88,47.8,47.86,14196.0
2023-06-01 12:40:00,47.87,47.87,47.79,47.81,26161.0,47.87,47.87,47.79,47.81,26161.0
2023-06-01 12:45:00,47.8,47.8,47.72,47.74,19687.0,47.8,47.8,47.72,47.74,19687.0
2023-06-01 12:50:00,47.75,47.84,47.75,47.77,22128.0,47.75,47.84,47.75,47.77,22128.0
2023-06-01 12:55:00,47.78,47.85,47.77,47.84,16682.0,47.78,47.85,47.77,47.84,16682.0
2023-06-01 13:00:00,47.84,47.84,47.79,47.81,15615.0,47.84,47.84,47.79,47.81,15615.0
2023-06-01 13:05:00,47.81,47.9,47.81,47.83,11030.0,47.81,47.9,47.81,47.83,11030.0
2023-06-01 13:10:00,47.83,47.87,47.81,47.81,12791.0,47.83,47.87,47.81,47.81,12791.0
2023-06-01 13:15:00,47.81,47.83,47.78,47.83,12474.0,47.81,47.83,47.78,47.83,12474.0
2023-06-01 13:20:00,47.84,47.89,47.79,47.8,42126.0,47.84,47.89,47.79,47.8,42126.0
2023-06-01 13:25:00,47.81,47.81,47.72,47.73,34697.0,47.81,47.81,47.72,47.73,34697.0
2023-06-01 13:30:00,47.74,47.74,47.62,47.62,18419.0,47.74,47.74,47.62,47.62,18419.0
2023-06-01 13:35:00,47.64,47.66,47.55,47.56,32994.0,47.64,47.66,47.55,47.56,32994.0
2023-06-01 13:40:00,47.54,47.6,47.49,47.6,30106.0,47.54,47.6,47.49,47.6,30106.0
2023-06-01 13:45:00,47.59,47.62,47.57,47.59,15394.0,47.59,47.62,47.57,47.59,15394.0
2023-06-01 13:50:00,47.59,47.63,47.57,47.59,14608.0,47.59,47.63,47.57,47.59,14608.0
2023-06-01 13:55:00,47.6,47.62,47.54,47.59,18192.0,47.6,47.62,47.54,47.59,18192.0
2023-06-01 14:00:00,47.58,47.6,47.53,47.58,18974.0,47.58,47.6,47.53,47.58,18974.0
2023-06-01 14:05:00,47.58,47.65,47.58,47.59,23924.0,47.58,47.65,47.58,47.59,23924.0
2023-06-01 14:10:00,47.59,47.61,47.57,47.59,9726.0,47.59,47.61,47.57,47.59,9726.0
2023-06-01 14:15:00,47.6,47.63,47.55,47.57,18605.0,47.6,47.63,47.55,47.57,18605.0
2023-06-01 14:20:00,47.57,47.64,47.56,47.64,17492.0,47.57,47.64,47.56,47.64,17492.0
2023-06-01 14:25:00,47.63,47.67,47.61,47.67,10936.0,47.63,47.67,47.61,47.67,10936.0
2023-06-01 14:30:00,47.68,47.69,47.6,47.62,14558.0,47.68,47.69,47.6,47.62,14558.0
2023-06-01 14:35:00,47.65,47.66,47.6,47.62,20816.0,47.65,47.66,47.6,47.62,20816.0
2023-06-01 14:40:00,47.61,47.65,47.58,47.59,14386.0,47.61,47.65,47.58,47.59,14386.0
2023-06-01 14:45:00,47.61,47.61,47.5,47.53,31131.0,47.61,47.61,47.5,47.53,31131.0
2023-06-01 14:50:00,47.53,47.65,47.52,47.6,25262.0,47.53,47.65,47.52,47.6,25262.0
2023-06-01 14:55:00,47.57,47.6,47.53,47.59,13704.0,47.57,47.6,47.53,47.59,13704.0
2023-06-01 15:00:00,47.59,47.59,47.54,47.56,16333.0,47.59,47.59,47.54,47.56,16333.0
2023-06-01 15:05:00,47.56,47.61,47.51,47.51,38764.0,47.56,47.61,47.51,47.51,38764.0
2023-06-01 15:10:00,47.52,47.52,47.47,47.49,24750.0,47.52,47.52,47.47,47.49,24750.0
2023-06-01 15:15:00,47.5,47.62,47.49,47.6,50128.0,47.5,47.62,47.49,47.6,50128.0
2023-06-01 15:20:00,47.59,47.62,47.44,47.44,79821.0,47.59,47.62,47.44,47.44,79821.0
2023-06-01 15:25:00,47.43,47.48,47.33,47.35,61646.0,47.43,47.48,47.33,47.35,61646.0
2023-06-01 15:30:00,47.36,47.39,47.27,47.3,64238.0,47.36,47.39,47.27,47.3,64238.0
2023-06-01 15:35:00,47.3,47.33,47.26,47.32,57392.0,47.3,47.33,47.26,47.32,57392.0
2023-06-01 15:40:00,47.32,47.46,47.3,47.44,46695.0,47.32,47.46,47.3,47.44,46695.0
2023-06-01 15:45:00,47.44,47.5,47.4,47.48,64469.0,47.44,47.5,47.4,47.48,64469.0
2023-06-01 15:50:00,47.49,47.52,47.41,47.46,110443.0,47.49,47.52,47.41,47.46,110443.0
2023-06-01 15:55:00,47.46,47.46,47.35,47.42,194066.0,47.46,47.46,47.35,47.42,194066.0
2023-06-02 09:30:00,48.03,48.23,47.8,47.86,205070.0,48.03,48.23,47.8,47.86,205070.0
2023-06-02 09:35:00,47.87,48.12,47.86,48.08,145060.0,47.87,48.12,47.86,48.08,145060.0
2023-06-02 09:40:00,48.09,48.22,47.99,48.12,150410.0,48.09,48.22,47.99,48.12,150410.0
2023-06-02 09:45:00,48.1,48.27,47.99,48.14,158948.0,48.1,48.27,47.99,48.14,158948.0
2023-06-02 09:50:00,48.16,48.26,48.11,48.13,81710.0,48.16,48.26,48.11,48.13,81710.0
2023-06-02 09:55:00,48.15,48.34,48.03,48.03,83637.0,48.15,48.34,48.03,48.03,83637.0
2023-06-02 10:00:00,48.05,48.11,47.84,48.11,80290.0,48.05,48.11,47.84,48.11,80290.0
2023-06-02 10:05:00,48.17,48.21,48.04,48.09,41204.0,48.17,48.21,48.04,48.09,41204.0
2023-06-02 10:10:00,48.1,48.15,47.91,48.02,54208.0,48.1,48.15,47.91,48.02,54208.0
2023-06-02 10:15:00,48.02,48.04,47.81,47.89,39098.0,48.02,48.04,47.81,47.89,39098.0
2023-06-02 10:20:00,47.89,48.01,47.87,47.95,38246.0,47.89,48.01,47.87,47.95,38246.0
2023-06-02 10:25:00,47.94,48.02,47.93,47.98,23622.0,47.94,48.02,47.93,47.98,23622.0
2023-06-02 10:30:00,47.97,47.98,47.83,47.88,38901.0,47.97,47.98,47.83,47.88,38901.0
2023-06-02 10:35:00,47.91,47.93,47.73,47.79,73948.0,47.91,47.93,47.73,47.79,73948.0
2023-06-02 10:40:00,47.8,47.91,47.76,47.89,30453.0,47.8,47.91,47.76,47.89,30453.0
2023-06-02 10:45:00,47.91,48.08,47.88,48.08,100327.0,47.91,48.08,47.88,48.08,100327.0
2023-06-02 10:50:00,48.09,48.11,47.98,48.01,63221.0,48.09,48.11,47.98,48.01,63221.0
2023-06-02 10:55:00,48.0,48.03,47.87,47.96,28140.0,48.0,48.03,47.87,47.96,28140.0
2023-06-02 11:00:00,47.96,48.07,47.89,47.98,70666.0,47.96,48.07,47.89,47.98,70666.0
2023-06-02 11:05:00,48.0,48.02,47.93,47.96,18636.0,48.0,48.02,47.93,47.96,18636.0
2023-06-02 11:10:00,47.97,48.0,47.83,47.91,68723.0,47.97,48.0,47.83,47.91,68723.0
2023-06-02 11:15:00,47.93,47.97,47.91,47.95,42269.0,47.93,47.97,47.91,47.95,42269.0
2023-06-02 11:20:00,47.97,48.09,47.97,48.02,48158.0,47.97,48.09,47.97,48.02,48158.0
2023-06-02 11:25:00,48.02,48.06,48.0,48.03,39355.0,48.02,48.06,48.0,48.03,39355.0
2023-06-02 11:30:00,48.04,48.06,47.96,48.03,57348.0,48.04,48.06,47.96,48.03,57348.0
2023-06-02 11:35:00,48.03,48.21,48.03,48.07,98761.0,48.03,48.21,48.03,48.07,98761.0
2023-06-02 11:40:00,48.09,48.17,48.06,48.08,32148.0,48.09,48.17,48.06,48.08,32148.0
2023-06-02 11:45:00,48.08,48.08,47.98,48.08,40204.0,48.08,48.08,47.98,48.08,40204.0
2023-06-02 11:50:00,48.09,48.25,48.09,48.22,104303.0,48.09,48.25,48.09,48.22,104303.0
2023-06-02 11:55:00,48.21,48.24,48.2,48.21,22751.0,48.21,48.24,48.2,48.21,22751.0
2023-06-02 12:00:00,48.24,48.26,48.19,48.25,27326.0,48.24,48.26,48.19,48.25,27326.0
2023-06-02 12:05:00,48.24,48.43,48.23,48.34,71429.0,48.24,48.43,48.23,48.34,71429.0
2023-06-02 12:10:00,48.36,48.49,48.36,48.44,78616.0,48.36,48.49,48.36,48.44,78616.0
2023-06-02 12:15:00,48.43,48.48,48.37,48.46,40740.0,48.43,48.48,48.37,48.46,40740.0
2023-06-02 12:20:00,48.46,48.55,48.45,48.51,68408.0,48.46,48.55,48.45,48.51,68408.0
2023-06-02 12:25:00,48.52,48.58,48.48,48.51,96020.0,48.52,48.58,48.48,48.51,96020.0
2023-06-02 12:30:00,48.53,48.67,48.51,48.59,64674.0,48.53,48.67,48.51,48.59,64674.0
2023-06-02 12:35:00,48.59,48.63,48.57,48.61,30618.0,48.59,48.63,48.57,48.61,30618.0
2023-06-02 12:40:00,48.6,48.63,48.57,48.61,33269.0,48.6,48.63,48.57,48.61,33269.0
2023-06-02 12:45:00,48.61,48.61,48.42,48.47,48841.0,48.61,48.61,48.42,48.47,48841.0
2023-06-02 12:50:00,48.47,48.57,48.46,48.56,62031.0,48.47,48.57,48.46,48.56,62031.0
2023-06-02 12:55:00,48.55,48.57,48.49,48.53,32061.0,48.55,48.57,48.49,48.53,32061.0
2023-06-02 13:00:00,48.52,48.54,48.44,48.48,21516.0,48.52,48.54,48.44,48.48,21516.0
2023-06-02 13:05:00,48.48,48.64,48.47,48.63,212159.0,48.48,48.64,48.47,48.63,212159.0
2023-06-02 13:10:00,48.64,48.7,48.61,48.67,57914.0,48.64,48.7,48.61,48.67,57914.0
2023-06-02 13:15:00,48.68,48.79,48.67,48.77,174833.0,48.68,48.79,48.67,48.77,174833.0
2023-06-02 13:20:00,48.77,48.94,48.76,48.94,163393.0,48.77,48.94,48.76,48.94,163393.0
2023-06-02 13:25:00,48.93,48.94,48.84,48.85,42753.0,48.93,48.94,48.84,48.85,42753.0
2023-06-02 13:30:00,48.85,48.89,48.71,48.78,61559.0,48.85,48.89,48.71,48.78,61559.0
2023-06-02 13:35:00,48.79,48.8,48.72,48.75,34132.0,48.79,48.8,48.72,48.75,34132.0
2023-06-02 13:40:00,48.76,48.76,48.68,48.76,33232.0,48.76,48.76,48.68,48.76,33232.0
2023-06-02 13:45:00,48.76,48.76,48.61,48.63,52666.0,48.76,48.76,48.61,48.63,52666.0
2023-06-02 13:50:00,48.63,48.76,48.62,48.75,46764.0,48.63,48.76,48.62,48.75,46764.0
2023-06-02 13:55:00,48.75,48.76,48.67,48.7,28570.0,48.75,48.76,48.67,48.7,28570.0
2023-06-02 14:00:00,48.68,48.76,48.66,48.76,26061.0,48.68,48.76,48.66,48.76,26061.0
2023-06-02 14:05:00,48.75,48.77,48.66,48.69,45888.0,48.75,48.77,48.66,48.69,45888.0
2023-06-02 14:10:00,48.68,48.74,48.67,48.71,24143.0,48.68,48.74,48.67,48.71,24143.0
2023-06-02 14:15:00,48.71,48.73,48.67,48.71,31099.0,48.71,48.73,48.67,48.71,31099.0
2023-06-02 14:20:00,48.72,48.78,48.7,48.76,46051.0,48.72,48.78,48.7,48.76,46051.0
2023-06-02 14:25:00,48.77,48.77,48.67,48.67,31945.0,48.77,48.77,48.67,48.67,31945.0
2023-06-02 14:30:00,48.68,48.76,48.65,48.76,25239.0,48.68,48.76,48.65,48.76,25239.0
2023-06-02 14:35:00,48.76,48.77,48.67,48.67,112396.0,48.76,48.77,48.67,48.67,112396.0
2023-06-02 14:40:00,48.68,48.68,48.61,48.64,29955.0,48.68,48.68,48.61,48.64,29955.0
2023-06-02 14:45:00,48.65,48.72,48.64,48.72,22835.0,48.65,48.72,48.64,48.72,22835.0
2023-06-02 14:50:00,48.73,48.78,48.71,48.75,51207.0,48.73,48.78,48.71,48.75,51207.0
2023-06-02 14:55:00,48.76,48.82,48.75,48.8,38554.0,48.76,48.82,48.75,48.8,38554.0
2023-06-02 15:00:00,48.8,48.85,48.8,48.84,34739.0,48.8,48.85,48.8,48.84,34739.0
2023-06-02 15:05:00,48.84,48.85,48.78,48.8,45212.0,48.84,48.85,48.78,48.8,45212.0
2023-06-02 15:10:00,48.8,48.81,48.4,48.55,299327.0,48.8,48.81,48.4,48.55,299327.0
2023-06-02 15:15:00,48.56,48.77,48.56,48.75,86840.0,48.56,48.77,48.56,48.75,86840.0
2023-06-02 15:20:00,48.74,48.75,48.66,48.68,40864.0,48.74,48.75,48.66,48.68,40864.0
2023-06-02 15:25:00,48.68,48.68,48.62,48.64,36333.0,48.68,48.68,48.62,48.64,36333.0
2023-06-02 15:30:00,48.64,48.7,48.64,48.66,51010.0,48.64,48.7,48.64,48.66,51010.0
2023-06-02 15:35:00,48.66,48.73,48.64,48.66,61785.0,48.66,48.73,48.64,48.66,61785.0
2023-06-02 15:40:00,48.65,48.7,48.53,48.55,105537.0,48.65,48.7,48.53,48.55,105537.0
2023-06-02 15:45:00,48.55,48.56,48.47,48.55,113934.0,48.55,48.56,48.47,48.55,113934.0
2023-06-02 15:50:00,48.54,48.54,48.44,48.49,240552.0,48.54,48.54,48.44,48.49,240552.0
2023-06-02 15:55:00,48.49,48.53,48.4,48.52,445046.0,48.49,48.53,48.4,48.52,445046.0
2023-06-05 09:30:00,48.45,48.56,47.96,48.22,224771.0,48.45,48.56,47.96,48.22,224771.0
2023-06-05 09:35:00,48.19,48.24,48.07,48.17,52679.0,48.19,48.24,48.07,48.17,52679.0
2023-06-05 09:40:00,48.16,48.25,48.03,48.18,62065.0,48.16,48.25,48.03,48.18,62065.0
2023-06-05 09:45:00,48.2,48.33,48.16,48.17,48473.0,48.2,48.33,48.16,48.17,48473.0
2023-06-05 09:50:00,48.18,48.24,48.1,48.13,29571.0,48.18,48.24,48.1,48.13,29571.0
2023-06-05 09:55:00,48.14,48.19,48.08,48.13,23189.0,48.14,48.19,48.08,48.13,23189.0
2023-06-05 10:00:00,48.13,48.28,48.01,48.02,75299.0,48.13,48.28,48.01,48.02,75299.0
2023-06-05 10:05:00,48.03,48.03,47.84,47.84,140881.0,48.03,48.03,47.84,47.84,140881.0
2023-06-05 10:10:00,47.84,47.85,47.68,47.83,97240.0,47.84,47.85,47.68,47.83,97240.0
2023-06-05 10:15:00,47.83,47.93,47.74,47.86,47778.0,47.83,47.93,47.74,47.86,47778.0
2023-06-05 10:20:00,47.86,47.86,47.75,47.8,29978.0,47.86,47.86,47.75,47.8,29978.0
2023-06-05 10:25:00,47.78,47.86,47.74,47.76,39231.0,47.78,47.86,47.74,47.76,39231.0
2023-06-05 10:30:00,47.76,47.86,47.63,47.86,50447.0,47.76,47.86,47.63,47.86,50447.0
2023-06-05 10:35:00,47.84,47.84,47.63,47.73,57377.0,47.84,47.84,47.63,47.73,57377.0
2023-06-05 10:40:00,47.74,47.96,47.74,47.96,56076.0,47.74,47.96,47.74,47.96,56076.0
2023-06-05 10:45:00,47.97,47.99,47.87,47.99,21892.0,47.97,47.99,47.87,47.99,21892.0
2023-06-05 10:50:00,47.98,48.0,47.84,47.88,27605.0,47.98,48.0,47.84,47.88,27605.0
2023-06-05 10:55:00,47.87,47.91,47.81,47.9,22399.0,47.87,47.91,47.81,47.9,22399.0
2023-06-05 11:00:00,47.9,48.12,47.89,48.02,33466.0,47.9,48.12,47.89,48.02,33466.0
2023-06-05 11:05:00,48.03,48.13,47.97,48.13,16889.0,48.03,48.13,47.97,48.13,16889.0
2023-06-05 11:10:00,48.12,48.14,48.03,48.05,29267.0,48.12,48.14,48.03,48.05,29267.0
2023-06-05 11:15:00,48.05,48.1,48.02,48.08,22068.0,48.05,48.1,48.02,48.08,22068.0
2023-06-05 11:20:00,48.09,48.11,47.98,48.02,28741.0,48.09,48.11,47.98,48.02,28741.0
2023-06-05 11:25:00,48.0,48.12,47.98,48.11,42792.0,48.0,48.12,47.98,48.11,42792.0
2023-06-05 11:30:00,48.11,48.17,48.08,48.09,18767.0,48.11,48.17,48.08,48.09,18767.0
2023-06-05 11:35:00,48.09,48.09,47.94,47.96,28394.0,48.09,48.09,47.94,47.96,28394.0
2023-06-05 11:40:00,47.97,48.06,47.93,48.01,23352.0,47.97,48.06,47.93,48.01,23352.0
2023-06-05 11:45:00,48.01,48.16,48.0,48.13,23237.0,48.01,48.16,48.0,48.13,23237.0
2023-06-05 11:50:00,48.12,48.14,48.07,48.14,22165.0,48.12,48.14,48.07,48.14,22165.0
2023-06-05 11:55:00,48.15,48.15,48.04,48.09,8577.0,48.15,48.15,48.04,48.09,8577.0
2023-06-05 12:00:00,48.1,48.12,48.05,48.05,18638.0,48.1,48.12,48.05,48.05,18638.0
2023-06-05 12:05:00,48.05,48.11,48.03,48.06,10822.0,48.05,48.11,48.03,48.06,10822.0
2023-06-05 12:10:00,48.06,48.19,48.05,48.18,24225.0,48.06,48.19,48.05,48.18,24225.0
2023-06-05 12:15:00,48.17,48.26,48.17,48.19,33486.0,48.17,48.26,48.17,48.19,33486.0
2023-06-05 12:20:00,48.19,48.21,48.14,48.2,9664.0,48.19,48.21,48.14,48.2,9664.0
2023-06-05 12:25:00,48.16,48.22,48.16,48.2,7828.0,48.16,48.22,48.16,48.2,7828.0
2023-06-05 12:30:00,48.21,48.25,48.18,48.24,20126.0,48.21,48.25,48.18,48.24,20126.0
2023-06-05 12:35:00,48.24,48.24,48.18,48.19,16443.0,48.24,48.24,48.18,48.19,16443.0
2023-06-05 12:40:00,48.17,48.22,48.16,48.21,10065.0,48.17,48.22,48.16,48.21,10065.0
2023-06-05 12:45:00,48.22,48.26,48.19,48.22,20202.0,48.22,48.26,48.19,48.22,20202.0
2023-06-05 12:50:00,48.23,48.26,48.21,48.23,10621.0,48.23,48.26,48.21,48.23,10621.0
2023-06-05 12:55:00,48.23,48.24,48.2,48.21,5818.0,48.23,48.24,48.2,48.21,5818.0
2023-06-05 13:00:00,48.21,48.25,48.17,48.24,21590.0,48.21,48.25,48.17,48.24,21590.0
2023-06-05 13:05:00,48.24,48.33,48.24,48.32,16042.0,48.24,48.33,48.24,48.32,16042.0
2023-06-05 13:10:00,48.34,48.34,48.26,48.28,15429.0,48.34,48.34,48.26,48.28,15429.0
2023-06-05 13:15:00,48.29,48.29,48.21,48.28,27683.0,48.29,48.29,48.21,48.28,27683.0
2023-06-05 13:20:00,48.29,48.31,48.23,48.23,24046.0,48.29,48.31,48.23,48.23,24046.0
2023-06-05 13:25:00,48.22,48.25,48.14,48.15,35239.0,48.22,48.25,48.14,48.15,35239.0
2023-06-05 13:30:00,48.15,48.16,48.1,48.11,22201.0,48.15,48.16,48.1,48.11,22201.0
2023-06-05 13:35:00,48.12,48.15,48.09,48.15,14377.0,48.12,48.15,48.09,48.15,14377.0
2023-06-05 13:40:00,48.14,48.16,48.12,48.15,10328.0,48.14,48.16,48.12,48.15,10328.0
2023-06-05 13:45:00,48.15,48.21,48.15,48.2,19059.0,48.15,48.21,48.15,48.2,19059.0
2023-06-05 13:50:00,48.2,48.21,48.15,48.19,10701.0,48.2,48.21,48.15,48.19,10701.0
2023-06-05 13:55:00,48.19,48.24,48.18,48.23,8335.0,48.19,48.24,48.18,48.23,8335.0
2023-06-05 14:00:00,48.23,48.28,48.22,48.25,20457.0,48.23,48.28,48.22,48.25,20457.0
2023-06-05 14:05:00,48.25,48.25,48.08,48.12,45506.0,48.25,48.25,48.08,48.12,45506.0
2023-06-05 14:10:00,48.13,48.13,48.06,48.1,7465.0,48.13,48.13,48.06,48.1,7465.0
2023-06-05 14:15:00,48.09,48.19,48.08,48.18,15250.0,48.09,48.19,48.08,48.18,15250.0
2023-06-05 14:20:00,48.17,48.24,48.16,48.22,6693.0,48.17,48.24,48.16,48.22,6693.0
2023-06-05 14:25:00,48.21,48.25,48.14,48.24,16091.0,48.21,48.25,48.14,48.24,16091.0
2023-06-05 14:30:00,48.23,48.24,48.05,48.08,40184.0,48.23,48.24,48.05,48.08,40184.0
2023-06-05 14:35:00,48.08,48.14,48.04,48.05,23610.0,48.08,48.14,48.04,48.05,23610.0
2023-06-05 14:40:00,48.06,48.17,48.04,48.16,30808.0,48.06,48.17,48.04,48.16,30808.0
2023-06-05 14:45:00,48.16,48.16,48.11,48.13,12672.0,48.16,48.16,48.11,48.13,12672.0
2023-06-05 14:50:00,48.12,48.23,48.08,48.22,14889.0,48.12,48.23,48.08,48.22,14889.0
2023-06-05 14:55:00,48.23,48.26,48.2,48.24,12562.0,48.23,48.26,48.2,48.24,12562.0
2023-06-05 15:00:00,48.24,48.26,48.16,48.16,31575.0,48.24,48.26,48.16,48.16,31575.0
2023-06-05 15:05:00,48.17,48.19,48.12,48.15,16878.0,48.17,48.19,48.12,48.15,16878.0
2023-06-05 15:10:00,48.15,48.22,48.12,48.22,9315.0,48.15,48.22,48.12,48.22,9315.0
2023-06-05 15:15:00,48.21,48.21,48.1,48.1,18686.0,48.21,48.21,48.1,48.1,18686.0
2023-06-05 15:20:00,48.1,48.25,48.1,48.24,34586.0,48.1,48.25,48.1,48.24,34586.0
2023-06-05 15:25:00,48.24,48.26,48.18,48.21,22694.0,48.24,48.26,48.18,48.21,22694.0
2023-06-05 15:30:00,48.2,48.21,48.14,48.2,29122.0,48.2,48.21,48.14,48.2,29122.0
2023-06-05 15:35:00,48.2,48.25,48.16,48.25,36787.0,48.2,48.25,48.16,48.25,36787.0
2023-06-05 15:40:00,48.25,48.27,48.17,48.17,34026.0,48.25,48.27,48.17,48.17,34026.0
2023-06-05 15:45:00,48.17,48.19,48.12,48.18,36317.0,48.17,48.19,48.12,48.18,36317.0
2023-06-05 15:50:00,48.18,48.28,48.15,48.27,87520.0,48.18,48.28,48.15,48.27,87520.0
2023-06-05 15:55:00,48.26,48.27,48.23,48.25,170921.0,48.26,48.27,48.23,48.25,170921.0
2023-06-06 09:30:00,47.99,48.08,47.81,47.95,175275.0,47.99,48.08,47.81,47.95,175275.0
2023-06-06 09:35:00,47.97,48.41,47.93,48.2,90235.0,47.97,48.41,47.93,48.2,90235.0
2023-06-06 09:40:00,48.21,48.33,48.14,48.2,66707.0,48.21,48.33,48.14,48.2,66707.0
2023-06-06 09:45:00,48.2,48.55,48.2,48.33,104890.0,48.2,48.55,48.2,48.33,104890.0
2023-06-06 09:50:00,48.33,48.46,48.18,48.42,75621.0,48.33,48.46,48.18,48.42,75621.0
2023-06-06 09:55:00,48.42,48.56,48.4,48.51,39874.0,48.42,48.56,48.4,48.51,39874.0
2023-06-06 10:00:00,48.51,48.57,48.37,48.44,53723.0,48.51,48.57,48.37,48.44,53723.0
2023-06-06 10:05:00,48.45,48.68,48.44,48.68,47465.0,48.45,48.68,48.44,48.68,47465.0
2023-06-06 10:10:00,48.69,48.72,48.62,48.67,41186.0,48.69,48.72,48.62,48.67,41186.0
2023-06-06 10:15:00,48.66,48.76,48.61,48.71,28068.0,48.66,48.76,48.61,48.71,28068.0
2023-06-06 10:20:00,48.71,48.75,48.66,48.73,35749.0,48.71,48.75,48.66,48.73,35749.0
2023-06-06 10:25:00,48.73,48.77,48.65,48.73,43140.0,48.73,48.77,48.65,48.73,43140.0
2023-06-06 10:30:00,48.72,48.78,48.63,48.66,32173.0,48.72,48.78,48.63,48.66,32173.0
2023-06-06 10:35:00,48.64,48.66,48.55,48.63,35022.0,48.64,48.66,48.55,48.63,35022.0
2023-06-06 10:40:00,48.66,48.81,48.66,48.73,33830.0,48.66,48.81,48.66,48.73,33830.0
2023-06-06 10:45:00,48.77,48.88,48.75,48.84,35679.0,48.77,48.88,48.75,48.84,35679.0
2023-06-06 10:50:00,48.84,48.89,48.78,48.88,44245.0,48.84,48.89,48.78,48.88,44245.0
2023-06-06 10:55:00,48.89,48.92,48.82,48.91,29215.0,48.89,48.92,48.82,48.91,29215.0
2023-06-06 11:00:00,48.91,48.95,48.83,48.92,38499.0,48.91,48.95,48.83,48.92,38499.0
2023-06-06 11:05:00,48.92,48.92,48.79,48.83,31525.0,48.92,48.92,48.79,48.83,31525.0
2023-06-06 11:10:00,48.84,48.9,48.81,48.85,23127.0,48.84,48.9,48.81,48.85,23127.0
2023-06-06 11:15:00,48.87,48.91,48.77,48.83,18446.0,48.87,48.91,48.77,48.83,18446.0
2023-06-06 11:20:00,48.83,48.92,48.77,48.78,44802.0,48.83,48.92,48.77,48.78,44802.0
2023-06-06 11:25:00,48.78,48.88,48.74,48.86,26131.0,48.78,48.88,48.74,48.86,26131.0
2023-06-06 11:30:00,48.89,48.91,48.76,48.8,22132.0,48.89,48.91,48.76,48.8,22132.0
2023-06-06 11:35:00,48.81,48.83,48.68,48.76,39806.0,48.81,48.83,48.68,48.76,39806.0
2023-06-06 11:40:00,48.75,48.82,48.71,48.79,14374.0,48.75,48.82,48.71,48.79,14374.0
2023-06-06 11:45:00,48.79,48.82,48.75,48.78,19061.0,48.79,48.82,48.75,48.78,19061.0
2023-06-06 11:50:00,48.76,48.82,48.73,48.79,29789.0,48.76,48.82,48.73,48.79,29789.0
2023-06-06 11:55:00,48.78,48.8,48.72,48.76,24081.0,48.78,48.8,48.72,48.76,24081.0
2023-06-06 12:00:00,48.78,48.89,48.77,48.88,22881.0,48.78,48.89,48.77,48.88,22881.0
2023-06-06 12:05:00,48.87,48.87,48.71,48.81,18116.0,48.87,48.87,48.71,48.81,18116.0
2023-06-06 12:10:00,48.8,48.89,48.78,48.79,9107.0,48.8,48.89,48.78,48.79,9107.0
2023-06-06 12:15:00,48.8,48.9,48.79,48.89,16403.0,48.8,48.9,48.79,48.89,16403.0
2023-06-06 12:20:00,48.9,48.97,48.89,48.96,19044.0,48.9,48.97,48.89,48.96,19044.0
2023-06-06 12:25:00,48.94,49.09,48.94,49.08,69688.0,48.94,49.09,48.94,49.08,69688.0
2023-06-06 12:30:00,49.1,49.13,48.91,48.95,40190.0,49.1,49.13,48.91,48.95,40190.0
2023-06-06 12:35:00,48.94,48.96,48.87,48.93,12785.0,48.94,48.96,48.87,48.93,12785.0
2023-06-06 12:40:00,48.93,48.93,48.77,48.77,29413.0,48.93,48.93,48.77,48.77,29413.0
2023-06-06 12:45:00,48.77,48.82,48.75,48.79,13754.0,48.77,48.82,48.75,48.79,13754.0
2023-06-06 12:50:00,48.77,48.85,48.77,48.79,12090.0,48.77,48.85,48.77,48.79,12090.0
2023-06-06 12:55:00,48.79,48.81,48.74,48.8,23721.0,48.79,48.81,48.74,48.8,23721.0
2023-06-06 13:00:00,48.8,48.8,48.75,48.77,6970.0,48.8,48.8,48.75,48.77,6970.0
2023-06-06 13:05:00,48.76,48.82,48.75,48.82,10460.0,48.76,48.82,48.75,48.82,10460.0
2023-06-06 13:10:00,48.81,48.85,48.79,48.85,14355.0,48.81,48.85,48.79,48.85,14355.0
2023-06-06 13:15:00,48.87,48.89,48.82,48.84,19823.0,48.87,48.89,48.82,48.84,19823.0
2023-06-06 13:20:00,48.82,48.82,48.71,48.77,23732.0,48.82,48.82,48.71,48.77,23732.0
2023-06-06 13:25:00,48.76,48.78,48.64,48.76,53548.0,48.76,48.78,48.64,48.76,53548.0
2023-06-06 13:30:00,48.77,48.77,48.71,48.77,9721.0,48.77,48.77,48.71,48.77,9721.0
2023-06-06 13:35:00,48.77,48.78,48.74,48.76,8743.0,48.77,48.78,48.74,48.76,8743.0
2023-06-06 13:40:00,48.76,48.8,48.73,48.75,18635.0,48.76,48.8,48.73,48.75,18635.0
2023-06-06 13:45:00,48.75,48.77,48.73,48.75,7235.0,48.75,48.77,48.73,48.75,7235.0
2023-06-06 13:50:00,48.75,48.78,48.71,48.72,8259.0,48.75,48.78,48.71,48.72,8259.0
2023-06-06 13:55:00,48.7,48.71,48.65,48.71,20810.0,48.7,48.71,48.65,48.71,20810.0
2023-06-06 14:00:00,48.71,48.71,48.55,48.67,31166.0,48.71,48.71,48.55,48.67,31166.0
2023-06-06 14:05:00,48.65,48.67,48.59,48.67,9802.0,48.65,48.67,48.59,48.67,9802.0
2023-06-06 14:10:00,48.65,48.71,48.63,48.71,6676.0,48.65,48.71,48.63,48.71,6676.0
2023-06-06 14:15:00,48.72,48.73,48.69,48.72,15244.0,48.72,48.73,48.69,48.72,15244.0
2023-06-06 14:20:00,48.71,48.73,48.68,48.73,9506.0,48.71,48.73,48.68,48.73,9506.0
2023-06-06 14:25:00,48.73,48.79,48.71,48.79,15037.0,48.73,48.79,48.71,48.79,15037.0
2023-06-06 14:30:00,48.79,48.79,48.74,48.77,10585.0,48.79,48.79,48.74,48.77,10585.0
2023-06-06 14:35:00,48.76,48.83,48.75,48.83,14624.0,48.76,48.83,48.75,48.83,14624.0
2023-06-06 14:40:00,48.82,48.9,48.81,48.9,27545.0,48.82,48.9,48.81,48.9,27545.0
2023-06-06 14:45:00,48.9,48.96,48.88,48.94,43208.0,48.9,48.96,48.88,48.94,43208.0
2023-06-06 14:50:00,48.94,48.95,48.87,48.87,33667.0,48.94,48.95,48.87,48.87,33667.0
2023-06-06 14:55:00,48.88,48.89,48.84,48.88,15634.0,48.88,48.89,48.84,48.88,15634.0
2023-06-06 15:00:00,48.89,48.91,48.85,48.86,16438.0,48.89,48.91,48.85,48.86,16438.0
2023-06-06 15:05:00,48.86,48.9,48.86,48.87,8621.0,48.86,48.9,48.86,48.87,8621.0
2023-06-06 15:10:00,48.86,48.91,48.83,48.84,18767.0,48.86,48.91,48.83,48.84,18767.0
2023-06-06 15:15:00,48.83,48.85,48.77,48.81,30326.0,48.83,48.85,48.77,48.81,30326.0
2023-06-06 15:20:00,48.82,48.87,48.81,48.85,13332.0,48.82,48.87,48.81,48.85,13332.0
2023-06-06 15:25:00,48.86,48.93,48.86,48.91,21843.0,48.86,48.93,48.86,48.91,21843.0
2023-06-06 15:30:00,48.91,49.0,48.9,48.94,54535.0,48.91,49.0,48.9,48.94,54535.0
2023-06-06 15:35:00,48.94,48.94,48.77,48.79,51978.0,48.94,48.94,48.77,48.79,51978.0
2023-06-06 15:40:00,48.79,48.85,48.74,48.84,44197.0,48.79,48.85,48.74,48.84,44197.0
2023-06-06 15:45:00,48.82,48.87,48.74,48.79,35756.0,48.82,48.87,48.74,48.79,35756.0
2023-06-06 15:50:00,48.79,48.86,48.78,48.8,74824.0,48.79,48.86,48.78,48.8,74824.0
2023-06-06 15:55:00,48.8,48.84,48.77,48.8,166555.0,48.8,48.84,48.77,48.8,166555.0
2023-06-07 09:30:00,49.07,49.37,49.0,49.33,196456.0,49.07,49.37,49.0,49.33,196456.0
2023-06-07 09:35:00,49.39,49.5,49.15,49.49,143480.0,49.39,49.5,49.15,49.49,143480.0
2023-06-07 09:40:00,49.49,49.54,49.25,49.43,95669.0,49.49,49.54,49.25,49.43,95669.0
2023-06-07 09:45:00,49.42,49.49,49.16,49.23,105726.0,49.42,49.49,49.16,49.23,105726.0
2023-06-07 09:50:00,49.21,49.25,49.06,49.22,72540.0,49.21,49.25,49.06,49.22,72540.0
2023-06-07 09:55:00,49.21,49.34,49.21,49.3,40286.0,49.21,49.34,49.21,49.3,40286.0
2023-06-07 10:00:00,49.3,49.32,49.18,49.22,82351.0,49.3,49.32,49.18,49.22,82351.0
2023-06-07 10:05:00,49.21,49.25,49.08,49.21,59952.0,49.21,49.25,49.08,49.21,59952.0
2023-06-07 10:10:00,49.24,49.41,49.24,49.33,54464.0,49.24,49.41,49.24,49.33,54464.0
2023-06-07 10:15:00,49.33,49.35,49.22,49.27,59691.0,49.33,49.35,49.22,49.27,59691.0
2023-06-07 10:20:00,49.25,49.31,49.06,49.08,75717.0,49.25,49.31,49.06,49.08,75717.0
2023-06-07 10:25:00,49.07,49.37,49.04,49.36,74209.0,49.07,49.37,49.04,49.36,74209.0
2023-06-07 10:30:00,49.36,49.46,49.29,49.3,45459.0,49.36,49.46,49.29,49.3,45459.0
2023-06-07 10:35:00,49.3,49.33,49.1,49.12,58819.0,49.3,49.33,49.1,49.12,58819.0
2023-06-07 10:40:00,49.1,49.13,48.96,48.99,63525.0,49.1,49.13,48.96,48.99,63525.0
2023-06-07 10:45:00,48.98,49.02,48.88,48.96,79524.0,48.98,49.02,48.88,48.96,79524.0
2023-06-07 10:50:00,48.95,49.01,48.89,49.01,45844.0,48.95,49.01,48.89,49.01,45844.0
2023-06-07 10:55:00,49.01,49.25,49.0,49.24,104438.0,49.01,49.25,49.0,49.24,104438.0
2023-06-07 11:00:00,49.23,49.34,49.2,49.3,35566.0,49.23,49.34,49.2,49.3,35566.0
2023-06-07 11:05:00,49.31,49.46,49.3,49.45,54382.0,49.31,49.46,49.3,49.45,54382.0
2023-06-07 11:10:00,49.45,49.57,49.37,49.53,88105.0,49.45,49.57,49.37,49.53,88105.0
2023-06-07 11:15:00,49.53,49.56,49.39,49.46,80394.0,49.53,49.56,49.39,49.46,80394.0
2023-06-07 11:20:00,49.45,49.65,49.42,49.62,64585.0,49.45,49.65,49.42,49.62,64585.0
2023-06-07 11:25:00,49.62,49.73,49.6,49.68,82080.0,49.62,49.73,49.6,49.68,82080.0
2023-06-07 11:30:00,49.67,49.74,49.66,49.7,43968.0,49.67,49.74,49.66,49.7,43968.0
2023-06-07 11:35:00,49.68,49.73,49.61,49.64,50414.0,49.68,49.73,49.61,49.64,50414.0
2023-06-07 11:40:00,49.62,49.63,49.54,49.55,47167.0,49.62,49.63,49.54,49.55,47167.0
2023-06-07 11:45:00,49.54,49.67,49.54,49.61,41007.0,49.54,49.67,49.54,49.61,41007.0
2023-06-07 11:50:00,49.62,49.65,49.55,49.57,65647.0,49.62,49.65,49.55,49.57,65647.0
2023-06-07 11:55:00,49.55,49.55,49.42,49.47,34388.0,49.55,49.55,49.42,49.47,34388.0
2023-06-07 12:00:00,49.47,49.65,49.45,49.64,33570.0,49.47,49.65,49.45,49.64,33570.0
2023-06-07 12:05:00,49.64,49.68,49.59,49.6,42549.0,49.64,49.68,49.59,49.6,42549.0
2023-06-07 12:10:00,49.59,49.64,49.56,49.62,20856.0,49.59,49.64,49.56,49.62,20856.0
2023-06-07 12:15:00,49.63,49.67,49.54,49.57,27724.0,49.63,49.67,49.54,49.57,27724.0
2023-06-07 12:20:00,49.58,49.59,49.43,49.45,21988.0,49.58,49.59,49.43,49.45,21988.0
2023-06-07 12:25:00,49.44,49.47,49.36,49.46,18486.0,49.44,49.47,49.36,49.46,18486.0
2023-06-07 12:30:00,49.46,49.55,49.43,49.5,20386.0,49.46,49.55,49.43,49.5,20386.0
2023-06-07 12:35:00,49.49,49.54,49.44,49.53,27084.0,49.49,49.54,49.44,49.53,27084.0
2023-06-07 12:40:00,49.54,49.64,49.53,49.64,22465.0,49.54,49.64,49.53,49.64,22465.0
2023-06-07 12:45:00,49.64,49.7,49.62,49.62,43283.0,49.64,49.7,49.62,49.62,43283.0
2023-06-07 12:50:00,49.61,49.73,49.6,49.67,30084.0,49.61,49.73,49.6,49.67,30084.0
2023-06-07 12:55:00,49.67,49.71,49.64,49.7,29051.0,49.67,49.71,49.64,49.7,29051.0
2023-06-07 13:00:00,49.7,49.7,49.57,49.62,42696.0,49.7,49.7,49.57,49.62,42696.0
2023-06-07 13:05:00,49.61,49.7,49.59,49.68,28726.0,49.61,49.7,49.59,49.68,28726.0
2023-06-07 13:10:00,49.68,49.68,49.53,49.57,30076.0,49.68,49.68,49.53,49.57,30076.0
2023-06-07 13:15:00,49.57,49.63,49.48,49.48,21951.0,49.57,49.63,49.48,49.48,21951.0
2023-06-07 13:20:00,49.47,49.52,49.43,49.5,30936.0,49.47,49.52,49.43,49.5,30936.0
2023-06-07 13:25:00,49.49,49.58,49.49,49.49,25992.0,49.49,49.58,49.49,49.49,25992.0
2023-06-07 13:30:00,49.47,49.5,49.28,49.3,36181.0,49.47,49.5,49.28,49.3,36181.0
2023-06-07 13:35:00,49.3,49.31,49.0,49.07,83543.0,49.3,49.31,49.0,49.07,83543.0
2023-06-07 13:40:00,49.06,49.17,49.04,49.17,38185.0,49.06,49.17,49.04,49.17,38185.0
2023-06-07 13:45:00,49.17,49.22,49.03,49.04,64424.0,49.17,49.22,49.03,49.04,64424.0
2023-06-07 13:50:00,49.05,49.14,49.0,49.08,72410.0,49.05,49.14,49.0,49.08,72410.0
2023-06-07 13:55:00,49.08,49.13,49.07,49.1,24371.0,49.08,49.13,49.07,49.1,24371.0
2023-06-07 14:00:00,49.11,49.18,49.11,49.15,10379.0,49.11,49.18,49.11,49.15,10379.0
2023-06-07 14:05:00,49.15,49.25,49.12,49.25,23999.0,49.15,49.25,49.12,49.25,23999.0
2023-06-07 14:10:00,49.26,49.36,49.22,49.36,61782.0,49.26,49.36,49.22,49.36,61782.0
2023-06-07 14:15:00,49.35,49.4,49.3,49.37,28615.0,49.35,49.4,49.3,49.37,28615.0
2023-06-07 14:20:00,49.38,49.42,49.36,49.42,19518.0,49.38,49.42,49.36,49.42,19518.0
2023-06-07 14:25:00,49.41,49.42,49.32,49.33,16040.0,49.41,49.42,49.32,49.33,16040.0
2023-06-07 14:30:00,49.32,49.33,49.23,49.25,68826.0,49.32,49.33,49.23,49.25,68826.0
2023-06-07 14:35:00,49.26,49.26,49.17,49.23,24670.0,49.26,49.26,49.17,49.23,24670.0
2023-06-07 14:40:00,49.19,49.25,49.18,49.23,10211.0,49.19,49.25,49.18,49.23,10211.0
2023-06-07 14:45:00,49.21,49.23,49.18,49.19,12524.0,49.21,49.23,49.18,49.19,12524.0
2023-06-07 14:50:00,49.19,49.23,49.16,49.21,17179.0,49.19,49.23,49.16,49.21,17179.0
2023-06-07 14:55:00,49.22,49.3,49.19,49.29,20661.0,49.22,49.3,49.19,49.29,20661.0
2023-06-07 15:00:00,49.29,49.45,49.28,49.43,46015.0,49.29,49.45,49.28,49.43,46015.0
2023-06-07 15:05:00,49.41,49.42,49.34,49.36,19615.0,49.41,49.42,49.34,49.36,19615.0
2023-06-07 15:10:00,49.37,49.37,49.26,49.29,15852.0,49.37,49.37,49.26,49.29,15852.0
2023-06-07 15:15:00,49.29,49.4,49.28,49.37,30189.0,49.29,49.4,49.28,49.37,30189.0
2023-06-07 15:20:00,49.38,49.47,49.37,49.45,35770.0,49.38,49.47,49.37,49.45,35770.0
2023-06-07 15:25:00,49.45,49.46,49.38,49.46,33714.0,49.45,49.46,49.38,49.46,33714.0
2023-06-07 15:30:00,49.46,49.48,49.44,49.45,28332.0,49.46,49.48,49.44,49.45,28332.0
2023-06-07 15:35:00,49.46,49.48,49.37,49.4,38043.0,49.46,49.48,49.37,49.4,38043.0
2023-06-07 15:40:00,49.4,49.42,49.36,49.38,36397.0,49.4,49.42,49.36,49.38,36397.0
2023-06-07 15:45:00,49.39,49.46,49.37,49.39,66633.0,49.39,49.46,49.37,49.39,66633.0
2023-06-07 15:50:00,49.39,49.48,49.39,49.4,105632.0,49.39,49.48,49.39,49.4,105632.0
2023-06-07 15:55:00,49.4,49.42,49.36,49.39,200550.0,49.4,49.42,49.36,49.39,200550.0
2023-06-08 09:30:00,49.27,49.8,49.26,49.64,101055.0,49.27,49.8,49.26,49.64,101055.0
2023-06-08 09:35:00,49.63,49.91,49.5,49.59,188208.0,49.63,49.91,49.5,49.59,188208.0
2023-06-08 09:40:00,49.56,49.76,49.51,49.57,72175.0,49.56,49.76,49.51,49.57,72175.0
2023-06-08 09:45:00,49.56,49.74,49.45,49.65,100769.0,49.56,49.74,49.45,49.65,100769.0
2023-06-08 09:50:00,49.65,49.7,49.45,49.52,71937.0,49.65,49.7,49.45,49.52,71937.0
2023-06-08 09:55:00,49.52,49.81,49.49,49.79,84883.0,49.52,49.81,49.49,49.79,84883.0
2023-06-08 10:00:00,49.79,49.92,49.79,49.84,60525.0,49.79,49.92,49.79,49.84,60525.0
2023-06-08 10:05:00,49.8,49.86,49.7,49.73,46960.0,49.8,49.86,49.7,49.73,46960.0
2023-06-08 10:10:00,49.71,49.75,49.62,49.75,39085.0,49.71,49.75,49.62,49.75,39085.0
2023-06-08 10:15:00,49.76,49.89,49.75,49.81,32316.0,49.76,49.89,49.75,49.81,32316.0
2023-06-08 10:20:00,49.81,49.99,49.77,49.98,93088.0,49.81,49.99,49.77,49.98,93088.0
2023-06-08 10:25:00,49.98,50.12,49.82,50.12,317651.0,49.98,50.12,49.82,50.12,317651.0
2023-06-08 10:30:00,50.11,50.17,49.98,50.0,113892.0,50.11,50.17,49.98,50.0,113892.0
2023-06-08 10:35:00,50.01,50.25,49.97,50.13,161915.0,50.01,50.25,49.97,50.13,161915.0
2023-06-08 10:40:00,50.14,50.21,50.07,50.15,102102.0,50.14,50.21,50.07,50.15,102102.0
2023-06-08 10:45:00,50.16,50.19,50.06,50.12,77482.0,50.16,50.19,50.06,50.12,77482.0
2023-06-08 10:50:00,50.12,50.18,50.07,50.11,50182.0,50.12,50.18,50.07,50.11,50182.0
2023-06-08 10:55:00,50.12,50.18,50.09,50.09,46833.0,50.12,50.18,50.09,50.09,46833.0
2023-06-08 11:00:00,50.09,50.12,49.96,49.96,71092.0,50.09,50.12,49.96,49.96,71092.0
2023-06-08 11:05:00,49.96,50.0,49.86,49.89,43979.0,49.96,50.0,49.86,49.89,43979.0
2023-06-08 11:10:00,49.88,49.99,49.87,49.91,62838.0,49.88,49.99,49.87,49.91,62838.0
2023-06-08 11:15:00,49.92,49.98,49.87,49.94,57709.0,49.92,49.98,49.87,49.94,57709.0
2023-06-08 11:20:00,49.95,50.09,49.95,50.08,31420.0,49.95,50.09,49.95,50.08,31420.0
2023-06-08 11:25:00,50.08,50.12,50.03,50.08,26401.0,50.08,50.12,50.03,50.08,26401.0
2023-06-08 11:30:00,50.09,50.19,50.08,50.17,47834.0,50.09,50.19,50.08,50.17,47834.0
2023-06-08 11:35:00,50.18,50.19,50.1,50.12,25343.0,50.18,50.19,50.1,50.12,25343.0
2023-06-08 11:40:00,50.15,50.21,50.14,50.17,33738.0,50.15,50.21,50.14,50.17,33738.0
2023-06-08 11:45:00,50.18,50.23,50.1,50.11,60635.0,50.18,50.23,50.1,50.11,60635.0
2023-06-08 11:50:00,50.08,50.15,50.08,50.11,42378.0,50.08,50.15,50.08,50.11,42378.0
2023-06-08 11:55:00,50.13,50.24,50.12,50.22,46319.0,50.13,50.24,50.12,50.22,46319.0
2023-06-08 12:00:00,50.22,50.25,50.15,50.19,76391.0,50.22,50.25,50.15,50.19,76391.0
2023-06-08 12:05:00,50.21,50.39,50.17,50.23,135106.0,50.21,50.39,50.17,50.23,135106.0
2023-06-08 12:10:00,50.22,50.37,50.21,50.35,35400.0,50.22,50.37,50.21,50.35,35400.0
2023-06-08 12:15:00,50.35,50.36,50.12,50.13,41072.0,50.35,50.36,50.12,50.13,41072.0
2023-06-08 12:20:00,50.14,50.34,50.13,50.31,34145.0,50.14,50.34,50.13,50.31,34145.0
2023-06-08 12:25:00,50.3,50.36,50.26,50.36,28511.0,50.3,50.36,50.26,50.36,28511.0
2023-06-08 12:30:00,50.34,50.35,50.27,50.29,21877.0,50.34,50.35,50.27,50.29,21877.0
2023-06-08 12:35:00,50.3,50.31,50.26,50.31,15326.0,50.3,50.31,50.26,50.31,15326.0
2023-06-08 12:40:00,50.3,50.36,50.29,50.34,19687.0,50.3,50.36,50.29,50.34,19687.0
2023-06-08 12:45:00,50.34,50.36,50.29,50.31,25344.0,50.34,50.36,50.29,50.31,25344.0
2023-06-08 12:50:00,50.32,50.37,50.28,50.36,36281.0,50.32,50.37,50.28,50.36,36281.0
2023-06-08 12:55:00,50.36,50.44,50.35,50.39,58774.0,50.36,50.44,50.35,50.39,58774.0
2023-06-08 13:00:00,50.39,50.43,50.37,50.42,32074.0,50.39,50.43,50.37,50.42,32074.0
2023-06-08 13:05:00,50.42,50.44,50.38,50.42,25382.0,50.42,50.44,50.38,50.42,25382.0
2023-06-08 13:10:00,50.42,50.42,50.32,50.36,24847.0,50.42,50.42,50.32,50.36,24847.0
2023-06-08 13:15:00,50.36,50.4,50.35,50.36,22309.0,50.36,50.4,50.35,50.36,22309.0
2023-06-08 13:20:00,50.36,50.37,50.28,50.3,19448.0,50.36,50.37,50.28,50.3,19448.0
2023-06-08 13:25:00,50.3,50.33,50.29,50.33,16603.0,50.3,50.33,50.29,50.33,16603.0
2023-06-08 13:30:00,50.32,50.39,50.27,50.28,23314.0,50.32,50.39,50.27,50.28,23314.0
2023-06-08 13:35:00,50.27,50.28,50.19,50.19,31206.0,50.27,50.28,50.19,50.19,31206.0
2023-06-08 13:40:00,50.2,50.21,50.14,50.16,29325.0,50.2,50.21,50.14,50.16,29325.0
2023-06-08 13:45:00,50.15,50.18,50.11,50.11,23563.0,50.15,50.18,50.11,50.11,23563.0
2023-06-08 13:50:00,50.12,50.23,50.12,50.22,31236.0,50.12,50.23,50.12,50.22,31236.0
2023-06-08 13:55:00,50.22,50.32,50.21,50.31,26175.0,50.22,50.32,50.21,50.31,26175.0
2023-06-08 14:00:00,50.32,50.35,50.23,50.23,41330.0,50.32,50.35,50.23,50.23,41330.0
2023-06-08 14:05:00,50.24,50.28,50.19,50.22,17768.0,50.24,50.28,50.19,50.22,17768.0
2023-06-08 14:10:00,50.2,50.21,50.17,50.2,14922.0,50.2,50.21,50.17,50.2,14922.0
2023-06-08 14:15:00,50.2,50.23,50.19,50.21,18390.0,50.2,50.23,50.19,50.21,18390.0
2023-06-08 14:20:00,50.21,50.28,50.2,50.24,16780.0,50.21,50.28,50.2,50.24,16780.0
2023-06-08 14:25:00,50.24,50.25,50.21,50.24,12760.0,50.24,50.25,50.21,50.24,12760.0
2023-06-08 14:30:00,50.25,50.28,50.23,50.27,25144.0,50.25,50.28,50.23,50.27,25144.0
2023-06-08 14:35:00,50.27,50.27,50.21,50.22,18397.0,50.27,50.27,50.21,50.22,18397.0
2023-06-08 14:40:00,50.23,50.23,50.19,50.22,14934.0,50.23,50.23,50.19,50.22,14934.0
2023-06-08 14:45:00,50.22,50.22,50.08,50.14,44513.0,50.22,50.22,50.08,50.14,44513.0
2023-06-08 14:50:00,50.15,50.18,50.12,50.16,16567.0,50.15,50.18,50.12,50.16,16567.0
2023-06-08 14:55:00,50.15,50.16,50.13,50.14,17559.0,50.15,50.16,50.13,50.14,17559.0
2023-06-08 15:00:00,50.14,50.16,50.05,50.11,47694.0,50.14,50.16,50.05,50.11,47694.0
2023-06-08 15:05:00,50.11,50.11,50.04,50.05,24776.0,50.11,50.11,50.04,50.05,24776.0
2023-06-08 15:10:00,50.04,50.08,50.0,50.01,30622.0,50.04,50.08,50.0,50.01,30622.0
2023-06-08 15:15:00,50.01,50.02,49.94,49.94,44748.0,50.01,50.02,49.94,49.94,44748.0
2023-06-08 15:20:00,49.95,49.98,49.89,49.92,35424.0,49.95,49.98,49.89,49.92,35424.0
2023-06-08 15:25:00,49.92,49.93,49.88,49.92,37330.0,49.92,49.93,49.88,49.92,37330.0
2023-06-08 15:30:00,49.93,49.93,49.82,49.84,71175.0,49.93,49.93,49.82,49.84,71175.0
2023-06-08 15:35:00,49.84,49.88,49.8,49.8,49355.0,49.84,49.88,49.8,49.8,49355.0
2023-06-08 15:40:00,49.8,49.87,49.8,49.83,47314.0,49.8,49.87,49.8,49.83,47314.0
2023-06-08 15:45:00,49.82,49.83,49.76,49.83,107655.0,49.82,49.83,49.76,49.83,107655.0
2023-06-08 15:50:00,49.83,49.86,49.76,49.85,132085.0,49.83,49.86,49.76,49.85,132085.0
2023-06-08 15:55:00,49.84,49.89,49.79,49.87,185519.0,49.84,49.89,49.79,49.87,185519.0
2023-06-09 09:30:00,50.02,50.19,49.93,50.04,151659.0,50.02,50.19,49.93,50.04,151659.0
2023-06-09 09:35:00,50.04,50.13,49.85,50.13,76368.0,50.04,50.13,49.85,50.13,76368.0
2023-06-09 09:40:00,50.14,50.24,49.99,50.2,71800.0,50.14,50.24,49.99,50.2,71800.0
2023-06-09 09:45:00,50.18,50.32,50.12,50.12,52683.0,50.18,50.32,50.12,50.12,52683.0
2023-06-09 09:50:00,50.13,50.19,50.03,50.16,34520.0,50.13,50.19,50.03,50.16,34520.0
2023-06-09 09:55:00,50.18,50.2,50.01,50.02,30554.0,50.18,50.2,50.01,50.02,30554.0
2023-06-09 10:00:00,50.02,50.33,50.02,50.29,54707.0,50.02,50.33,50.02,50.29,54707.0
2023-06-09 10:05:00,50.3,50.37,50.22,50.35,51335.0,50.3,50.37,50.22,50.35,51335.0
2023-06-09 10:10:00,50.36,50.49,50.33,50.48,76617.0,50.36,50.49,50.33,50.48,76617.0
2023-06-09 10:15:00,50.47,50.52,50.44,50.49,71529.0,50.47,50.52,50.44,50.49,71529.0
2023-06-09 10:20:00,50.49,50.55,50.34,50.55,68133.0,50.49,50.55,50.34,50.55,68133.0
2023-06-09 10:25:00,50.55,50.69,50.48,50.67,84216.0,50.55,50.69,50.48,50.67,84216.0
2023-06-09 10:30:00,50.68,50.71,50.59,50.65,91406.0,50.68,50.71,50.59,50.65,91406.0
2023-06-09 10:35:00,50.63,50.73,50.56,50.68,74925.0,50.63,50.73,50.56,50.68,74925.0
2023-06-09 10:40:00,50.68,50.68,50.5,50.57,58219.0,50.68,50.68,50.5,50.57,58219.0
2023-06-09 10:45:00,50.57,50.69,50.53,50.57,61999.0,50.57,50.69,50.53,50.57,61999.0
2023-06-09 10:50:00,50.56,50.61,50.48,50.6,35764.0,50.56,50.61,50.48,50.6,35764.0
2023-06-09 10:55:00,50.61,50.72,50.6,50.7,69614.0,50.61,50.72,50.6,50.7,69614.0
2023-06-09 11:00:00,50.69,50.75,50.54,50.62,53741.0,50.69,50.75,50.54,50.62,53741.0
2023-06-09 11:05:00,50.62,50.65,50.53,50.59,35734.0,50.62,50.65,50.53,50.59,35734.0
2023-06-09 11:10:00,50.59,50.6,50.49,50.51,24563.0,50.59,50.6,50.49,50.51,24563.0
2023-06-09 11:15:00,50.5,50.57,50.48,50.57,35745.0,50.5,50.57,50.48,50.57,35745.0
2023-06-09 11:20:00,50.56,50.56,50.4,50.4,36835.0,50.56,50.56,50.4,50.4,36835.0
2023-06-09 11:25:00,50.4,50.48,50.33,50.41,50569.0,50.4,50.48,50.33,50.41,50569.0
2023-06-09 11:30:00,50.4,50.48,50.32,50.47,37483.0,50.4,50.48,50.32,50.47,37483.0
2023-06-09 11:35:00,50.48,50.62,50.48,50.59,25822.0,50.48,50.62,50.48,50.59,25822.0
2023-06-09 11:40:00,50.61,50.79,50.6,50.79,65121.0,50.61,50.79,50.6,50.79,65121.0
2023-06-09 11:45:00,50.79,50.83,50.74,50.79,63408.0,50.79,50.83,50.74,50.79,63408.0
2023-06-09 11:50:00,50.79,50.9,50.77,50.81,97637.0,50.79,50.9,50.77,50.81,97637.0
2023-06-09 11:55:00,50.81,50.83,50.68,50.72,81336.0,50.81,50.83,50.68,50.72,81336.0
2023-06-09 12:00:00,50.72,50.72,50.56,50.6,44472.0,50.72,50.72,50.56,50.6,44472.0
2023-06-09 12:05:00,50.6,50.65,50.44,50.48,32673.0,50.6,50.65,50.44,50.48,32673.0
2023-06-09 12:10:00,50.49,50.62,50.48,50.61,51693.0,50.49,50.62,50.48,50.61,51693.0
2023-06-09 12:15:00,50.62,50.73,50.53,50.59,45822.0,50.62,50.73,50.53,50.59,45822.0
2023-06-09 12:20:00,50.59,50.63,50.47,50.48,107311.0,50.59,50.63,50.47,50.48,107311.0
2023-06-09 12:25:00,50.48,50.49,50.35,50.46,86551.0,50.48,50.49,50.35,50.46,86551.0
2023-06-09 12:30:00,50.45,50.62,50.43,50.59,20031.0,50.45,50.62,50.43,50.59,20031.0
2023-06-09 12:35:00,50.59,50.59,50.47,50.49,18585.0,50.59,50.59,50.47,50.49,18585.0
2023-06-09 12:40:00,50.5,50.54,50.47,50.49,17413.0,50.5,50.54,50.47,50.49,17413.0
2023-06-09 12:45:00,50.5,50.56,50.48,50.54,50159.0,50.5,50.56,50.48,50.54,50159.0
2023-06-09 12:50:00,50.55,50.57,50.5,50.54,17912.0,50.55,50.57,50.5,50.54,17912.0
2023-06-09 12:55:00,50.53,50.58,50.5,50.57,20674.0,50.53,50.58,50.5,50.57,20674.0
2023-06-09 13:00:00,50.56,50.56,50.48,50.52,27269.0,50.56,50.56,50.48,50.52,27269.0
2023-06-09 13:05:00,50.54,50.62,50.53,50.61,12386.0,50.54,50.62,50.53,50.61,12386.0
2023-06-09 13:10:00,50.61,50.63,50.57,50.62,13150.0,50.61,50.63,50.57,50.62,13150.0
2023-06-09 13:15:00,50.63,50.64,50.52,50.56,34096.0,50.63,50.64,50.52,50.56,34096.0
2023-06-09 13:20:00,50.56,50.56,50.48,50.54,13707.0,50.56,50.56,50.48,50.54,13707.0
2023-06-09 13:25:00,50.53,50.55,50.49,50.53,16095.0,50.53,50.55,50.49,50.53,16095.0
2023-06-09 13:30:00,50.53,50.57,50.52,50.56,17852.0,50.53,50.57,50.52,50.56,17852.0
2023-06-09 13:35:00,50.58,50.65,50.55,50.61,33242.0,50.58,50.65,50.55,50.61,33242.0
2023-06-09 13:40:00,50.61,50.65,50.58,50.62,11094.0,50.61,50.65,50.58,50.62,11094.0
2023-06-09 13:45:00,50.62,50.66,50.61,50.63,20251.0,50.62,50.66,50.61,50.63,20251.0
2023-06-09 13:50:00,50.63,50.66,50.58,50.66,32936.0,50.63,50.66,50.58,50.66,32936.0
2023-06-09 13:55:00,50.66,50.71,50.66,50.7,19615.0,50.66,50.71,50.66,50.7,19615.0
2023-06-09 14:00:00,50.71,50.72,50.67,50.71,23878.0,50.71,50.72,50.67,50.71,23878.0
2023-06-09 14:05:00,50.7,50.76,50.69,50.73,80470.0,50.7,50.76,50.69,50.73,80470.0
2023-06-09 14:10:00,50.73,50.83,50.73,50.83,25076.0,50.73,50.83,50.73,50.83,25076.0
2023-06-09 14:15:00,50.83,50.84,50.76,50.82,64502.0,50.83,50.84,50.76,50.82,64502.0
2023-06-09 14:20:00,50.82,50.83,50.73,50.83,29130.0,50.82,50.83,50.73,50.83,29130.0
2023-06-09 14:25:00,50.82,50.83,50.74,50.79,44672.0,50.82,50.83,50.74,50.79,44672.0
2023-06-09 14:30:00,50.8,50.8,50.6,50.63,81554.0,50.8,50.8,50.6,50.63,81554.0
2023-06-09 14:35:00,50.63,50.63,50.52,50.52,87378.0,50.63,50.63,50.52,50.52,87378.0
2023-06-09 14:40:00,50.51,50.58,50.47,50.55,26395.0,50.51,50.58,50.47,50.55,26395.0
2023-06-09 14:45:00,50.55,50.56,50.47,50.48,15055.0,50.55,50.56,50.47,50.48,15055.0
2023-06-09 14:50:00,50.49,50.52,50.47,50.5,27154.0,50.49,50.52,50.47,50.5,27154.0
2023-06-09 14:55:00,50.5,50.71,50.49,50.7,94719.0,50.5,50.71,50.49,50.7,94719.0
2023-06-09 15:00:00,50.71,50.75,50.68,50.74,25997.0,50.71,50.75,50.68,50.74,25997.0
2023-06-09 15:05:00,50.73,50.74,50.64,50.65,57747.0,50.73,50.74,50.64,50.65,57747.0
2023-06-09 15:10:00,50.65,50.72,50.64,50.71,32075.0,50.65,50.72,50.64,50.71,32075.0
2023-06-09 15:15:00,50.72,50.73,50.68,50.73,37248.0,50.72,50.73,50.68,50.73,37248.0
2023-06-09 15:20:00,50.73,50.8,50.73,50.77,44940.0,50.73,50.8,50.73,50.77,44940.0
2023-06-09 15:25:00,50.76,50.76,50.66,50.7,101149.0,50.76,50.76,50.66,50.7,101149.0
2023-06-09 15:30:00,50.7,50.73,50.58,50.59,32593.0,50.7,50.73,50.58,50.59,32593.0
2023-06-09 15:35:00,50.59,50.68,50.58,50.67,64542.0,50.59,50.68,50.58,50.67,64542.0
2023-06-09 15:40:00,50.66,50.68,50.57,50.59,57490.0,50.66,50.68,50.57,50.59,57490.0
2023-06-09 15:45:00,50.59,50.62,50.54,50.56,81143.0,50.59,50.62,50.54,50.56,81143.0
2023-06-09 15:50:00,50.56,50.57,50.49,50.53,133113.0,50.56,50.57,50.49,50.53,133113.0
2023-06-09 15:55:00,50.52,50.52,50.37,50.43,327754.0,50.52,50.52,50.37,50.43,327754.0
2023-06-12 09:30:00,50.91,51.55,50.87,51.09,327107.0,50.91,51.55,50.87,51.09,327107.0
2023-06-12 09:35:00,51.09,51.22,50.7,51.21,205006.0,51.09,51.22,50.7,51.21,205006.0
2023-06-12 09:40:00,51.22,51.68,51.16,51.55,287918.0,51.22,51.68,51.16,51.55,287918.0
2023-06-12 09:45:00,51.56,51.57,51.26,51.53,110977.0,51.56,51.57,51.26,51.53,110977.0
2023-06-12 09:50:00,51.54,51.82,51.54,51.65,137773.0,51.54,51.82,51.54,51.65,137773.0
2023-06-12 09:55:00,51.63,51.87,51.57,51.82,138291.0,51.63,51.87,51.57,51.82,138291.0
2023-06-12 10:00:00,51.82,51.96,51.66,51.82,157524.0,51.82,51.96,51.66,51.82,157524.0
2023-06-12 10:05:00,51.81,51.89,51.51,51.6,89132.0,51.81,51.89,51.51,51.6,89132.0
2023-06-12 10:10:00,51.6,52.01,51.6,51.98,221503.0,51.6,52.01,51.6,51.98,221503.0
2023-06-12 10:15:00,51.98,51.98,51.58,51.72,97362.0,51.98,51.98,51.58,51.72,97362.0
2023-06-12 10:20:00,51.7,51.7,51.53,51.62,60462.0,51.7,51.7,51.53,51.62,60462.0
2023-06-12 10:25:00,51.61,51.85,51.49,51.81,63691.0,51.61,51.85,51.49,51.81,63691.0
2023-06-12 10:30:00,51.81,51.81,51.62,51.63,52600.0,51.81,51.81,51.62,51.63,52600.0
2023-06-12 10:35:00,51.63,51.73,51.49,51.56,60102.0,51.63,51.73,51.49,51.56,60102.0
2023-06-12 10:40:00,51.56,51.64,51.52,51.53,28564.0,51.56,51.64,51.52,51.53,28564.0
2023-06-12 10:45:00,51.52,51.57,51.36,51.4,52569.0,51.52,51.57,51.36,51.4,52569.0
2023-06-12 10:50:00,51.39,51.47,51.3,51.47,51984.0,51.39,51.47,51.3,51.47,51984.0
2023-06-12 10:55:00,51.46,51.58,51.3,51.36,111240.0,51.46,51.58,51.3,51.36,111240.0
2023-06-12 11:00:00,51.4,51.49,51.21,51.22,64993.0,51.4,51.49,51.21,51.22,64993.0
2023-06-12 11:05:00,51.22,51.34,51.18,51.32,63617.0,51.22,51.34,51.18,51.32,63617.0
2023-06-12 11:10:00,51.32,51.39,51.24,51.28,107586.0,51.32,51.39,51.24,51.28,107586.0
2023-06-12 11:15:00,51.29,51.29,51.19,51.22,79197.0,51.29,51.29,51.19,51.22,79197.0
2023-06-12 11:20:00,51.22,51.22,51.08,51.12,101508.0,51.22,51.22,51.08,51.12,101508.0
2023-06-12 11:25:00,51.12,51.16,51.06,51.15,53123.0,51.12,51.16,51.06,51.15,53123.0
2023-06-12 11:30:00,51.15,51.15,50.99,51.05,49936.0,51.15,51.15,50.99,51.05,49936.0
2023-06-12 11:35:00,51.05,51.09,51.0,51.09,44063.0,51.05,51.09,51.0,51.09,44063.0
2023-06-12 11:40:00,51.1,51.25,51.09,51.22,42930.0,51.1,51.25,51.09,51.22,42930.0
2023-06-12 11:45:00,51.22,51.23,51.07,51.09,29418.0,51.22,51.23,51.07,51.09,29418.0
2023-06-12 11:50:00,51.12,51.13,51.06,51.13,33535.0,51.12,51.13,51.06,51.13,33535.0
2023-06-12 11:55:00,51.13,51.27,51.11,51.27,42945.0,51.13,51.27,51.11,51.27,42945.0
2023-06-12 12:00:00,51.28,51.37,51.27,51.36,30836.0,51.28,51.37,51.27,51.36,30836.0
2023-06-12 12:05:00,51.36,51.37,51.14,51.21,35908.0,51.36,51.37,51.14,51.21,35908.0
2023-06-12 12:10:00,51.21,51.31,51.21,51.3,28446.0,51.21,51.31,51.21,51.3,28446.0
2023-06-12 12:15:00,51.3,51.38,51.27,51.3,41861.0,51.3,51.38,51.27,51.3,41861.0
2023-06-12 12:20:00,51.3,51.31,51.22,51.26,21030.0,51.3,51.31,51.22,51.26,21030.0
2023-06-12 12:25:00,51.26,51.33,51.26,51.32,20237.0,51.26,51.33,51.26,51.32,20237.0
2023-06-12 12:30:00,51.32,51.41,51.3,51.36,30627.0,51.32,51.41,51.3,51.36,30627.0
2023-06-12 12:35:00,51.37,51.41,51.32,51.37,25951.0,51.37,51.41,51.32,51.37,25951.0
2023-06-12 12:40:00,51.38,51.39,51.33,51.34,17704.0,51.38,51.39,51.33,51.34,17704.0
2023-06-12 12:45:00,51.34,51.36,51.3,51.34,27046.0,51.34,51.36,51.3,51.34,27046.0
2023-06-12 12:50:00,51.35,51.37,51.25,51.27,21086.0,51.35,51.37,51.25,51.27,21086.0
2023-06-12 12:55:00,51.28,51.36,51.25,51.36,10469.0,51.28,51.36,51.25,51.36,10469.0
2023-06-12 13:00:00,51.36,51.36,51.27,51.28,19337.0,51.36,51.36,51.27,51.28,19337.0
2023-06-12 13:05:00,51.28,51.31,51.25,51.26,15635.0,51.28,51.31,51.25,51.26,15635.0
2023-06-12 13:10:00,51.27,51.31,51.25,51.29,25629.0,51.27,51.31,51.25,51.29,25629.0
2023-06-12 13:15:00,51.3,51.31,51.21,51.21,36017.0,51.3,51.31,51.21,51.21,36017.0
2023-06-12 13:20:00,51.21,51.3,51.19,51.27,29808.0,51.21,51.3,51.19,51.27,29808.0
2023-06-12 13:25:00,51.28,51.35,51.27,51.33,13465.0,51.28,51.35,51.27,51.33,13465.0
2023-06-12 13:30:00,51.34,51.36,51.21,51.25,27164.0,51.34,51.36,51.21,51.25,27164.0
2023-06-12 13:35:00,51.25,51.26,51.2,51.24,25738.0,51.25,51.26,51.2,51.24,25738.0
2023-06-12 13:40:00,51.25,51.28,51.24,51.28,17102.0,51.25,51.28,51.24,51.28,17102.0
2023-06-12 13:45:00,51.27,51.37,51.27,51.34,31867.0,51.27,51.37,51.27,51.34,31867.0
2023-06-12 13:50:00,51.35,51.35,51.24,51.25,17656.0,51.35,51.35,51.24,51.25,17656.0
2023-06-12 13:55:00,51.24,51.29,51.23,51.23,21141.0,51.24,51.29,51.23,51.23,21141.0
2023-06-12 14:00:00,51.23,51.25,51.15,51.19,24460.0,51.23,51.25,51.15,51.19,24460.0
2023-06-12 14:05:00,51.19,51.26,51.15,51.23,43930.0,51.19,51.26,51.15,51.23,43930.0
2023-06-12 14:10:00,51.22,51.26,51.12,51.12,51492.0,51.22,51.26,51.12,51.12,51492.0
2023-06-12 14:15:00,51.13,51.18,51.11,51.17,56282.0,51.13,51.18,51.11,51.17,56282.0
2023-06-12 14:20:00,51.18,51.24,51.11,51.24,35549.0,51.18,51.24,51.11,51.24,35549.0
2023-06-12 14:25:00,51.24,51.27,51.21,51.26,29526.0,51.24,51.27,51.21,51.26,29526.0
2023-06-12 14:30:00,51.26,51.34,51.18,51.2,48649.0,51.26,51.34,51.18,51.2,48649.0
2023-06-12 14:35:00,51.2,51.27,51.18,51.27,42382.0,51.2,51.27,51.18,51.27,42382.0
2023-06-12 14:40:00,51.28,51.32,51.28,51.31,14068.0,51.28,51.32,51.28,51.31,14068.0
2023-06-12 14:45:00,51.3,51.37,51.3,51.37,37566.0,51.3,51.37,51.3,51.37,37566.0
2023-06-12 14:50:00,51.37,51.38,51.32,51.34,37445.0,51.37,51.38,51.32,51.34,37445.0
2023-06-12 14:55:00,51.34,51.35,51.3,51.33,16758.0,51.34,51.35,51.3,51.33,16758.0
2023-06-12 15:00:00,51.33,51.4,51.33,51.35,37909.0,51.33,51.4,51.33,51.35,37909.0
2023-06-12 15:05:00,51.34,51.36,51.3,51.33,11868.0,51.34,51.36,51.3,51.33,11868.0
2023-06-12 15:10:00,51.33,51.45,51.33,51.41,37305.0,51.33,51.45,51.33,51.41,37305.0
2023-06-12 15:15:00,51.43,51.45,51.38,51.39,35644.0,51.43,51.45,51.38,51.39,35644.0
2023-06-12 15:20:00,51.4,51.46,51.38,51.46,18650.0,51.4,51.46,51.38,51.46,18650.0
2023-06-12 15:25:00,51.46,51.52,51.44,51.47,31855.0,51.46,51.52,51.44,51.47,31855.0
2023-06-12 15:30:00,51.48,51.5,51.4,51.43,44472.0,51.48,51.5,51.4,51.43,44472.0
2023-06-12 15:35:00,51.43,51.43,51.32,51.36,44919.0,51.43,51.43,51.32,51.36,44919.0
2023-06-12 15:40:00,51.38,51.38,51.31,51.32,46377.0,51.38,51.38,51.31,51.32,46377.0
2023-06-12 15:45:00,51.32,51.33,51.26,51.29,66321.0,51.32,51.33,51.26,51.29,66321.0
2023-06-12 15:50:00,51.28,51.31,51.22,51.24,104201.0,51.28,51.31,51.22,51.24,104201.0
2023-06-12 15:55:00,51.23,51.35,51.21,51.33,222647.0,51.23,51.35,51.21,51.33,222647.0
2023-06-13 09:30:00,51.87,52.28,51.67,52.23,280980.0,51.87,52.28,51.67,52.23,280980.0
2023-06-13 09:35:00,52.23,52.3,51.83,52.13,176715.0,52.23,52.3,51.83,52.13,176715.0
2023-06-13 09:40:00,52.13,52.25,52.0,52.12,122421.0,52.13,52.25,52.0,52.12,122421.0
2023-06-13 09:45:00,52.14,52.36,52.12,52.27,296550.0,52.14,52.36,52.12,52.27,296550.0
2023-06-13 09:50:00,52.25,52.33,51.97,52.01,159190.0,52.25,52.33,51.97,52.01,159190.0
2023-06-13 09:55:00,52.0,52.07,51.93,51.97,95069.0,52.0,52.07,51.93,51.97,95069.0
2023-06-13 10:00:00,51.98,52.14,51.97,52.05,57495.0,51.98,52.14,51.97,52.05,57495.0
2023-06-13 10:05:00,52.05,52.24,52.01,52.23,73753.0,52.05,52.24,52.01,52.23,73753.0
2023-06-13 10:10:00,52.22,52.29,52.11,52.29,72642.0,52.22,52.29,52.11,52.29,72642.0
2023-06-13 10:15:00,52.27,52.28,52.0,52.19,69311.0,52.27,52.28,52.0,52.19,69311.0
2023-06-13 10:20:00,52.19,52.31,52.1,52.27,32695.0,52.19,52.31,52.1,52.27,32695.0
2023-06-13 10:25:00,52.28,52.33,52.23,52.33,50676.0,52.28,52.33,52.23,52.33,50676.0
2023-06-13 10:30:00,52.33,52.38,52.16,52.24,66901.0,52.33,52.38,52.16,52.24,66901.0
2023-06-13 10:35:00,52.25,52.38,52.23,52.3,41003.0,52.25,52.38,52.23,52.3,41003.0
2023-06-13 10:40:00,52.32,52.41,52.31,52.4,64684.0,52.32,52.41,52.31,52.4,64684.0
2023-06-13 10:45:00,52.39,52.43,52.36,52.39,63484.0,52.39,52.43,52.36,52.39,63484.0
2023-06-13 10:50:00,52.39,52.49,52.38,52.47,74646.0,52.39,52.49,52.38,52.47,74646.0
2023-06-13 10:55:00,52.48,52.56,52.46,52.47,88074.0,52.48,52.56,52.46,52.47,88074.0
2023-06-13 11:00:00,52.47,52.64,52.47,52.56,49189.0,52.47,52.64,52.47,52.56,49189.0
2023-06-13 11:05:00,52.56,52.66,52.54,52.63,102617.0,52.56,52.66,52.54,52.63,102617.0
2023-06-13 11:10:00,52.62,52.71,52.62,52.66,52989.0,52.62,52.71,52.62,52.66,52989.0
2023-06-13 11:15:00,52.67,52.71,52.6,52.61,64763.0,52.67,52.71,52.6,52.61,64763.0
2023-06-13 11:20:00,52.6,52.71,52.59,52.68,57032.0,52.6,52.71,52.59,52.68,57032.0
2023-06-13 11:25:00,52.68,52.73,52.65,52.72,27532.0,52.68,52.73,52.65,52.72,27532.0
2023-06-13 11:30:00,52.73,52.8,52.69,52.72,77206.0,52.73,52.8,52.69,52.72,77206.0
2023-06-13 11:35:00,52.73,52.8,52.69,52.69,40924.0,52.73,52.8,52.69,52.69,40924.0
2023-06-13 11:40:00,52.69,52.87,52.67,52.84,69721.0,52.69,52.87,52.67,52.84,69721.0
2023-06-13 11:45:00,52.83,52.88,52.79,52.87,56195.0,52.83,52.88,52.79,52.87,56195.0
2023-06-13 11:50:00,52.86,53.11,52.84,53.1,256625.0,52.86,53.11,52.84,53.1,256625.0
2023-06-13 11:55:00,53.11,53.14,52.9,52.98,84944.0,53.11,53.14,52.9,52.98,84944.0
2023-06-13 12:00:00,52.97,53.0,52.85,53.0,105947.0,52.97,53.0,52.85,53.0,105947.0
2023-06-13 12:05:00,53.0,53.04,52.93,52.99,62075.0,53.0,53.04,52.93,52.99,62075.0
2023-06-13 12:10:00,53.0,53.08,53.0,53.05,48856.0,53.0,53.08,53.0,53.05,48856.0
2023-06-13 12:15:00,53.05,53.14,53.03,53.04,67988.0,53.05,53.14,53.03,53.04,67988.0
2023-06-13 12:20:00,53.04,53.09,52.98,53.07,57485.0,53.04,53.09,52.98,53.07,57485.0
2023-06-13 12:25:00,53.07,53.1,53.03,53.05,45174.0,53.07,53.1,53.03,53.05,45174.0
2023-06-13 12:30:00,53.04,53.14,53.0,53.14,42115.0,53.04,53.14,53.0,53.14,42115.0
2023-06-13 12:35:00,53.13,53.2,53.04,53.05,58397.0,53.13,53.2,53.04,53.05,58397.0
2023-06-13 12:40:00,53.05,53.11,53.04,53.06,47911.0,53.05,53.11,53.04,53.06,47911.0
2023-06-13 12:45:00,53.05,53.14,53.04,53.1,55335.0,53.05,53.14,53.04,53.1,55335.0
2023-06-13 12:50:00,53.11,53.16,53.07,53.07,61473.0,53.11,53.16,53.07,53.07,61473.0
2023-06-13 12:55:00,53.08,53.17,53.03,53.13,29176.0,53.08,53.17,53.03,53.13,29176.0
2023-06-13 13:00:00,53.12,53.16,53.1,53.13,27687.0,53.12,53.16,53.1,53.13,27687.0
2023-06-13 13:05:00,53.12,53.15,53.06,53.11,39043.0,53.12,53.15,53.06,53.11,39043.0
2023-06-13 13:10:00,53.12,53.12,53.02,53.12,73726.0,53.12,53.12,53.02,53.12,73726.0
2023-06-13 13:15:00,53.1,53.18,53.09,53.1,51358.0,53.1,53.18,53.09,53.1,51358.0
2023-06-13 13:20:00,53.1,53.11,52.98,53.01,49218.0,53.1,53.11,52.98,53.01,49218.0
2023-06-13 13:25:00,53.0,53.04,52.94,53.01,57876.0,53.0,53.04,52.94,53.01,57876.0
2023-06-13 13:30:00,53.01,53.07,52.98,53.06,38642.0,53.01,53.07,52.98,53.06,38642.0
2023-06-13 13:35:00,53.05,53.17,53.05,53.15,37863.0,53.05,53.17,53.05,53.15,37863.0
2023-06-13 13:40:00,53.15,53.21,53.14,53.2,36772.0,53.15,53.21,53.14,53.2,36772.0
2023-06-13 13:45:00,53.2,53.27,53.17,53.22,80295.0,53.2,53.27,53.17,53.22,80295.0
2023-06-13 13:50:00,53.21,53.22,53.16,53.21,26535.0,53.21,53.22,53.16,53.21,26535.0
2023-06-13 13:55:00,53.2,53.24,53.16,53.24,42146.0,53.2,53.24,53.16,53.24,42146.0
2023-06-13 14:00:00,53.23,53.23,53.1,53.13,32709.0,53.23,53.23,53.1,53.13,32709.0
2023-06-13 14:05:00,53.13,53.17,53.11,53.11,21074.0,53.13,53.17,53.11,53.11,21074.0
2023-06-13 14:10:00,53.11,53.12,53.05,53.09,48517.0,53.11,53.12,53.05,53.09,48517.0
2023-06-13 14:15:00,53.08,53.09,52.99,53.06,75391.0,53.08,53.09,52.99,53.06,75391.0
2023-06-13 14:20:00,53.06,53.18,53.02,53.18,58370.0,53.06,53.18,53.02,53.18,58370.0
2023-06-13 14:25:00,53.18,53.31,53.08,53.16,165577.0,53.18,53.31,53.08,53.16,165577.0
2023-06-13 14:30:00,53.15,53.15,53.02,53.07,47665.0,53.15,53.15,53.02,53.07,47665.0
2023-06-13 14:35:00,53.07,53.1,53.02,53.09,40823.0,53.07,53.1,53.02,53.09,40823.0
2023-06-13 14:40:00,53.1,53.1,52.96,52.96,76354.0,53.1,53.1,52.96,52.96,76354.0
2023-06-13 14:45:00,52.96,52.98,52.9,52.93,152953.0,52.96,52.98,52.9,52.93,152953.0
2023-06-13 14:50:00,52.92,53.13,52.91,53.13,68742.0,52.92,53.13,52.91,53.13,68742.0
2023-06-13 14:55:00,53.14,53.18,53.12,53.17,43852.0,53.14,53.18,53.12,53.17,43852.0
2023-06-13 15:00:00,53.17,53.2,53.14,53.19,49500.0,53.17,53.2,53.14,53.19,49500.0
2023-06-13 15:05:00,53.19,53.31,53.17,53.3,72923.0,53.19,53.31,53.17,53.3,72923.0
2023-06-13 15:10:00,53.29,53.37,53.25,53.32,109624.0,53.29,53.37,53.25,53.32,109624.0
2023-06-13 15:15:00,53.32,53.35,53.28,53.34,50399.0,53.32,53.35,53.28,53.34,50399.0
2023-06-13 15:20:00,53.34,53.37,53.26,53.28,57967.0,53.34,53.37,53.26,53.28,57967.0
2023-06-13 15:25:00,53.29,53.3,53.27,53.3,31465.0,53.29,53.3,53.27,53.3,31465.0
2023-06-13 15:30:00,53.3,53.32,53.19,53.2,74904.0,53.3,53.32,53.19,53.2,74904.0
2023-06-13 15:35:00,53.2,53.26,53.14,53.23,84127.0,53.2,53.26,53.14,53.23,84127.0
2023-06-13 15:40:00,53.23,53.32,53.22,53.28,99513.0,53.23,53.32,53.22,53.28,99513.0
2023-06-13 15:45:00,53.27,53.33,53.26,53.29,103882.0,53.27,53.33,53.26,53.29,103882.0
2023-06-13 15:50:00,53.3,53.37,53.13,53.15,369190.0,53.3,53.37,53.13,53.15,369190.0
2023-06-13 15:55:00,53.15,53.21,53.11,53.19,475775.0,53.15,53.21,53.11,53.19,475775.0
2023-06-14 09:30:00,53.26,53.58,53.25,53.54,171907.0,53.26,53.58,53.25,53.54,171907.0
2023-06-14 09:35:00,53.51,53.52,53.24,53.26,108872.0,53.51,53.52,53.24,53.26,108872.0
2023-06-14 09:40:00,53.27,53.49,53.21,53.42,97995.0,53.27,53.49,53.21,53.42,97995.0
2023-06-14 09:45:00,53.44,53.57,53.25,53.33,160479.0,53.44,53.57,53.25,53.33,160479.0
2023-06-14 09:50:00,53.34,53.64,53.31,53.48,51801.0,53.34,53.64,53.31,53.48,51801.0
2023-06-14 09:55:00,53.47,53.55,53.33,53.43,71568.0,53.47,53.55,53.33,53.43,71568.0
2023-06-14 10:00:00,53.45,53.57,53.44,53.56,54279.0,53.45,53.57,53.44,53.56,54279.0
2023-06-14 10:05:00,53.57,53.62,53.52,53.58,44916.0,53.57,53.62,53.52,53.58,44916.0
2023-06-14 10:10:00,53.59,53.68,53.52,53.59,42719.0,53.59,53.68,53.52,53.59,42719.0
2023-06-14 10:15:00,53.58,53.72,53.58,53.66,67954.0,53.58,53.72,53.58,53.66,67954.0
2023-06-14 10:20:00,53.68,53.68,53.47,53.63,107704.0,53.68,53.68,53.47,53.63,107704.0
2023-06-14 10:25:00,53.63,53.79,53.59,53.68,59858.0,53.63,53.79,53.59,53.68,59858.0
2023-06-14 10:30:00,53.67,53.83,53.62,53.7,49780.0,53.67,53.83,53.62,53.7,49780.0
2023-06-14 10:35:00,53.7,53.73,53.6,53.65,34972.0,53.7,53.73,53.6,53.65,34972.0
2023-06-14 10:40:00,53.65,53.69,53.61,53.62,24043.0,53.65,53.69,53.61,53.62,24043.0
2023-06-14 10:45:00,53.61,53.72,53.61,53.71,22248.0,53.61,53.72,53.61,53.71,22248.0
2023-06-14 10:50:00,53.7,53.71,53.62,53.63,41822.0,53.7,53.71,53.62,53.63,41822.0
2023-06-14 10:55:00,53.62,53.77,53.58,53.73,29111.0,53.62,53.77,53.58,53.73,29111.0
2023-06-14 11:00:00,53.74,53.77,53.65,53.71,26740.0,53.74,53.77,53.65,53.71,26740.0
2023-06-14 11:05:00,53.71,53.71,53.55,53.66,54039.0,53.71,53.71,53.55,53.66,54039.0
2023-06-14 11:10:00,53.66,53.71,53.54,53.54,32193.0,53.66,53.71,53.54,53.54,32193.0
2023-06-14 11:15:00,53.53,53.56,53.47,53.55,22615.0,53.53,53.56,53.47,53.55,22615.0
2023-06-14 11:20:00,53.55,53.59,53.48,53.49,80205.0,53.55,53.59,53.48,53.49,80205.0
2023-06-14 11:25:00,53.47,53.57,53.47,53.5,30049.0,53.47,53.57,53.47,53.5,30049.0
2023-06-14 11:30:00,53.5,53.52,53.45,53.5,38247.0,53.5,53.52,53.45,53.5,38247.0
2023-06-14 11:35:00,53.49,53.62,53.49,53.61,88798.0,53.49,53.62,53.49,53.61,88798.0
2023-06-14 11:40:00,53.62,53.72,53.61,53.68,33858.0,53.62,53.72,53.61,53.68,33858.0
2023-06-14 11:45:00,53.67,53.73,53.54,53.55,37092.0,53.67,53.73,53.54,53.55,37092.0
2023-06-14 11:50:00,53.56,53.57,53.5,53.51,26716.0,53.56,53.57,53.5,53.51,26716.0
2023-06-14 11:55:00,53.5,53.5,53.42,53.47,50470.0,53.5,53.5,53.42,53.47,50470.0
2023-06-14 12:00:00,53.48,53.54,53.44,53.45,18521.0,53.48,53.54,53.44,53.45,18521.0
2023-06-14 12:05:00,53.47,53.48,53.29,53.38,41268.0,53.47,53.48,53.29,53.38,41268.0
2023-06-14 12:10:00,53.36,53.37,53.29,53.32,40366.0,53.36,53.37,53.29,53.32,40366.0
2023-06-14 12:15:00,53.33,53.42,53.32,53.41,29558.0,53.33,53.42,53.32,53.41,29558.0
2023-06-14 12:20:00,53.41,53.44,53.34,53.34,24217.0,53.41,53.44,53.34,53.34,24217.0
2023-06-14 12:25:00,53.34,53.39,53.32,53.37,25736.0,53.34,53.39,53.32,53.37,25736.0
2023-06-14 12:30:00,53.36,53.38,53.25,53.27,49657.0,53.36,53.38,53.25,53.27,49657.0
2023-06-14 12:35:00,53.28,53.43,53.27,53.43,26277.0,53.28,53.43,53.27,53.43,26277.0
2023-06-14 12:40:00,53.43,53.52,53.43,53.47,34307.0,53.43,53.52,53.43,53.47,34307.0
2023-06-14 12:45:00,53.49,53.51,53.4,53.4,24582.0,53.49,53.51,53.4,53.4,24582.0
2023-06-14 12:50:00,53.4,53.49,53.39,53.48,96149.0,53.4,53.49,53.39,53.48,96149.0
2023-06-14 12:55:00,53.48,53.54,53.47,53.5,60100.0,53.48,53.54,53.47,53.5,60100.0
2023-06-14 13:00:00,53.5,53.51,53.42,53.44,58613.0,53.5,53.51,53.42,53.44,58613.0
2023-06-14 13:05:00,53.44,53.45,53.39,53.43,21075.0,53.44,53.45,53.39,53.43,21075.0
2023-06-14 13:10:00,53.43,53.44,53.33,53.34,38201.0,53.43,53.44,53.33,53.34,38201.0
2023-06-14 13:15:00,53.34,53.35,53.3,53.32,68953.0,53.34,53.35,53.3,53.32,68953.0
2023-06-14 13:20:00,53.33,53.33,53.17,53.18,208552.0,53.33,53.33,53.17,53.18,208552.0
2023-06-14 13:25:00,53.19,53.19,53.07,53.1,105619.0,53.19,53.19,53.07,53.1,105619.0
2023-06-14 13:30:00,53.1,53.25,53.08,53.2,69092.0,53.1,53.25,53.08,53.2,69092.0
2023-06-14 13:35:00,53.19,53.26,53.14,53.23,127996.0,53.19,53.26,53.14,53.23,127996.0
2023-06-14 13:40:00,53.23,53.28,53.2,53.2,48225.0,53.23,53.28,53.2,53.2,48225.0
2023-06-14 13:45:00,53.2,53.25,53.17,53.25,19221.0,53.2,53.25,53.17,53.25,19221.0
2023-06-14 13:50:00,53.23,53.3,53.21,53.26,20178.0,53.23,53.3,53.21,53.26,20178.0
2023-06-14 13:55:00,53.26,53.3,53.23,53.24,23394.0,53.26,53.3,53.23,53.24,23394.0
2023-06-14 14:00:00,53.24,53.24,52.95,53.07,174898.0,53.24,53.24,52.95,53.07,174898.0
2023-06-14 14:05:00,53.06,53.08,52.72,52.93,122902.0,53.06,53.08,52.72,52.93,122902.0
2023-06-14 14:10:00,52.97,53.05,52.76,52.94,101502.0,52.97,53.05,52.76,52.94,101502.0
2023-06-14 14:15:00,52.92,52.96,52.82,52.93,54844.0,52.92,52.96,52.82,52.93,54844.0
2023-06-14 14:20:00,52.93,53.04,52.8,52.83,104086.0,52.93,53.04,52.8,52.83,104086.0
2023-06-14 14:25:00,52.82,52.87,52.73,52.84,76733.0,52.82,52.87,52.73,52.84,76733.0
2023-06-14 14:30:00,52.83,52.96,52.77,52.85,84069.0,52.83,52.96,52.77,52.85,84069.0
2023-06-14 14:35:00,52.86,53.09,52.85,53.04,77896.0,52.86,53.09,52.85,53.04,77896.0
2023-06-14 14:40:00,53.05,53.33,53.03,53.33,90950.0,53.05,53.33,53.03,53.33,90950.0
2023-06-14 14:45:00,53.36,53.38,53.22,53.3,88874.0,53.36,53.38,53.22,53.3,88874.0
2023-06-14 14:50:00,53.31,53.4,53.27,53.4,67825.0,53.31,53.4,53.27,53.4,67825.0
2023-06-14 14:55:00,53.39,53.5,53.32,53.35,58895.0,53.39,53.5,53.32,53.35,58895.0
2023-06-14 15:00:00,53.35,53.39,53.24,53.27,79567.0,53.35,53.39,53.24,53.27,79567.0
2023-06-14 15:05:00,53.28,53.44,53.28,53.39,47868.0,53.28,53.44,53.28,53.39,47868.0
2023-06-14 15:10:00,53.39,53.42,53.26,53.26,67851.0,53.39,53.42,53.26,53.26,67851.0
2023-06-14 15:15:00,53.26,53.26,53.1,53.21,58516.0,53.26,53.26,53.1,53.21,58516.0
2023-06-14 15:20:00,53.19,53.38,53.15,53.34,39721.0,53.19,53.38,53.15,53.34,39721.0
2023-06-14 15:25:00,53.34,53.41,53.28,53.3,39634.0,53.34,53.41,53.28,53.3,39634.0
2023-06-14 15:30:00,53.3,53.35,53.22,53.33,48741.0,53.3,53.35,53.22,53.33,48741.0
2023-06-14 15:35:00,53.31,53.39,53.31,53.37,32407.0,53.31,53.39,53.31,53.37,32407.0
2023-06-14 15:40:00,53.37,53.39,53.3,53.33,49166.0,53.37,53.39,53.3,53.33,49166.0
2023-06-14 15:45:00,53.33,53.36,53.2,53.21,91759.0,53.33,53.36,53.2,53.21,91759.0
2023-06-14 15:50:00,53.21,53.32,53.11,53.28,136832.0,53.21,53.32,53.11,53.28,136832.0
2023-06-14 15:55:00,53.27,53.37,53.25,53.36,204897.0,53.27,53.37,53.25,53.36,204897.0
2023-06-15 09:30:00,52.84,53.37,52.78,53.11,123198.0,52.84,53.37,52.78,53.11,123198.0
2023-06-15 09:35:00,53.13,53.36,52.98,53.31,65351.0,53.13,53.36,52.98,53.31,65351.0
2023-06-15 09:40:00,53.3,53.37,52.97,53.09,61194.0,53.3,53.37,52.97,53.09,61194.0
2023-06-15 09:45:00,53.11,53.13,52.9,53.04,36027.0,53.11,53.13,52.9,53.04,36027.0
2023-06-15 09:50:00,53.05,53.15,52.86,52.86,93791.0,53.05,53.15,52.86,52.86,93791.0
2023-06-15 09:55:00,52.87,52.92,52.78,52.91,47867.0,52.87,52.92,52.78,52.91,47867.0
2023-06-15 10:00:00,52.91,53.15,52.9,53.1,98244.0,52.91,53.15,52.9,53.1,98244.0
2023-06-15 10:05:00,53.12,53.25,53.07,53.16,47330.0,53.12,53.25,53.07,53.16,47330.0
2023-06-15 10:10:00,53.15,53.21,53.06,53.07,44030.0,53.15,53.21,53.06,53.07,44030.0
2023-06-15 10:15:00,53.04,53.04,52.9,52.96,57635.0,53.04,53.04,52.9,52.96,57635.0
2023-06-15 10:20:00,52.96,53.14,52.89,53.13,43311.0,52.96,53.14,52.89,53.13,43311.0
2023-06-15 10:25:00,53.13,53.23,53.13,53.18,56088.0,53.13,53.23,53.13,53.18,56088.0
2023-06-15 10:30:00,53.18,53.18,53.05,53.13,36496.0,53.18,53.18,53.05,53.13,36496.0
2023-06-15 10:35:00,53.13,53.14,52.96,53.0,56178.0,53.13,53.14,52.96,53.0,56178.0
2023-06-15 10:40:00,53.0,53.15,52.98,53.08,46687.0,53.0,53.15,52.98,53.08,46687.0
2023-06-15 10:45:00,53.08,53.21,53.06,53.17,44507.0,53.08,53.21,53.06,53.17,44507.0
2023-06-15 10:50:00,53.15,53.16,53.07,53.07,15247.0,53.15,53.16,53.07,53.07,15247.0
2023-06-15 10:55:00,53.08,53.08,53.0,53.07,22560.0,53.08,53.08,53.0,53.07,22560.0
2023-06-15 11:00:00,53.07,53.2,53.07,53.2,39751.0,53.07,53.2,53.07,53.2,39751.0
2023-06-15 11:05:00,53.2,53.23,53.1,53.15,25229.0,53.2,53.23,53.1,53.15,25229.0
2023-06-15 11:10:00,53.14,53.3,53.11,53.23,30309.0,53.14,53.3,53.11,53.23,30309.0
2023-06-15 11:15:00,53.26,53.32,53.2,53.24,69556.0,53.26,53.32,53.2,53.24,69556.0
2023-06-15 11:20:00,53.24,53.32,53.21,53.25,53151.0,53.24,53.32,53.21,53.25,53151.0
2023-06-15 11:25:00,53.25,53.36,53.24,53.36,54789.0,53.25,53.36,53.24,53.36,54789.0
2023-06-15 11:30:00,53.36,53.4,53.29,53.33,32571.0,53.36,53.4,53.29,53.33,32571.0
2023-06-15 11:35:00,53.33,53.33,53.23,53.3,18503.0,53.33,53.33,53.23,53.3,18503.0
2023-06-15 11:40:00,53.32,53.32,53.24,53.25,22928.0,53.32,53.32,53.24,53.25,22928.0
2023-06-15 11:45:00,53.25,53.31,53.16,53.19,69377.0,53.25,53.31,53.16,53.19,69377.0
2023-06-15 11:50:00,53.17,53.24,53.17,53.24,20262.0,53.17,53.24,53.17,53.24,20262.0
2023-06-15 11:55:00,53.24,53.24,53.14,53.2,53523.0,53.24,53.24,53.14,53.2,53523.0
2023-06-15 12:00:00,53.21,53.22,53.12,53.21,19148.0,53.21,53.22,53.12,53.21,19148.0
2023-06-15 12:05:00,53.2,53.2,53.06,53.09,22579.0,53.2,53.2,53.06,53.09,22579.0
2023-06-15 12:10:00,53.08,53.09,53.02,53.07,43308.0,53.08,53.09,53.02,53.07,43308.0
2023-06-15 12:15:00,53.08,53.18,53.06,53.14,65267.0,53.08,53.18,53.06,53.14,65267.0
2023-06-15 12:20:00,53.15,53.24,53.15,53.19,35490.0,53.15,53.24,53.15,53.19,35490.0
2023-06-15 12:25:00,53.21,53.22,53.13,53.19,27378.0,53.21,53.22,53.13,53.19,27378.0
2023-06-15 12:30:00,53.19,53.2,53.1,53.11,20601.0,53.19,53.2,53.1,53.11,20601.0
2023-06-15 12:35:00,53.12,53.19,53.11,53.16,31844.0,53.12,53.19,53.11,53.16,31844.0
2023-06-15 12:40:00,53.15,53.18,53.11,53.16,22527.0,53.15,53.18,53.11,53.16,22527.0
2023-06-15 12:45:00,53.16,53.2,53.13,53.18,14772.0,53.16,53.2,53.13,53.18,14772.0
2023-06-15 12:50:00,53.2,53.22,53.16,53.17,29485.0,53.2,53.22,53.16,53.17,29485.0
2023-06-15 12:55:00,53.16,53.17,53.1,53.15,12765.0,53.16,53.17,53.1,53.15,12765.0
2023-06-15 13:00:00,53.14,53.16,53.05,53.07,64240.0,53.14,53.16,53.05,53.07,64240.0
2023-06-15 13:05:00,53.06,53.06,52.95,52.98,50970.0,53.06,53.06,52.95,52.98,50970.0
2023-06-15 13:10:00,52.98,52.98,52.91,52.92,21658.0,52.98,52.98,52.91,52.92,21658.0
2023-06-15 13:15:00,52.91,52.97,52.89,52.97,28739.0,52.91,52.97,52.89,52.97,28739.0
2023-06-15 13:20:00,52.97,52.98,52.88,52.9,82618.0,52.97,52.98,52.88,52.9,82618.0
2023-06-15 13:25:00,52.9,52.93,52.82,52.92,82703.0,52.9,52.93,52.82,52.92,82703.0
2023-06-15 13:30:00,52.91,52.92,52.86,52.87,55153.0,52.91,52.92,52.86,52.87,55153.0
2023-06-15 13:35:00,52.87,53.02,52.84,53.02,58762.0,52.87,53.02,52.84,53.02,58762.0
2023-06-15 13:40:00,53.03,53.14,53.01,53.13,46244.0,53.03,53.14,53.01,53.13,46244.0
2023-06-15 13:45:00,53.14,53.22,53.13,53.22,48527.0,53.14,53.22,53.13,53.22,48527.0
2023-06-15 13:50:00,53.22,53.29,53.19,53.27,80993.0,53.22,53.29,53.19,53.27,80993.0
2023-06-15 13:55:00,53.27,53.33,53.25,53.3,53604.0,53.27,53.33,53.25,53.3,53604.0
2023-06-15 14:00:00,53.3,53.33,53.25,53.27,32252.0,53.3,53.33,53.25,53.27,32252.0
2023-06-15 14:05:00,53.27,53.29,53.25,53.29,20766.0,53.27,53.29,53.25,53.29,20766.0
2023-06-15 14:10:00,53.29,53.34,53.28,53.3,19455.0,53.29,53.34,53.28,53.3,19455.0
2023-06-15 14:15:00,53.29,53.31,53.25,53.28,31635.0,53.29,53.31,53.25,53.28,31635.0
2023-06-15 14:20:00,53.27,53.35,53.25,53.35,55186.0,53.27,53.35,53.25,53.35,55186.0
2023-06-15 14:25:00,53.35,53.51,53.35,53.51,91588.0,53.35,53.51,53.35,53.51,91588.0
2023-06-15 14:30:00,53.51,53.52,53.38,53.39,40700.0,53.51,53.52,53.38,53.39,40700.0
2023-06-15 14:35:00,53.39,53.45,53.35,53.43,29705.0,53.39,53.45,53.35,53.43,29705.0
2023-06-15 14:40:00,53.44,53.54,53.43,53.54,40566.0,53.44,53.54,53.43,53.54,40566.0
2023-06-15 14:45:00,53.55,53.55,53.49,53.51,43135.0,53.55,53.55,53.49,53.51,43135.0
2023-06-15 14:50:00,53.51,53.54,53.49,53.53,29070.0,53.51,53.54,53.49,53.53,29070.0
2023-06-15 14:55:00,53.53,53.62,53.49,53.58,46423.0,53.53,53.62,53.49,53.58,46423.0
2023-06-15 15:00:00,53.61,53.62,53.47,53.5,44907.0,53.61,53.62,53.47,53.5,44907.0
2023-06-15 15:05:00,53.5,53.54,53.49,53.53,49085.0,53.5,53.54,53.49,53.53,49085.0
2023-06-15 15:10:00,53.53,53.54,53.49,53.51,30054.0,53.53,53.54,53.49,53.51,30054.0
2023-06-15 15:15:00,53.52,53.53,53.48,53.5,74691.0,53.52,53.53,53.48,53.5,74691.0
2023-06-15 15:20:00,53.51,53.59,53.51,53.55,39366.0,53.51,53.59,53.51,53.55,39366.0
2023-06-15 15:25:00,53.55,53.59,53.49,53.58,78288.0,53.55,53.59,53.49,53.58,78288.0
2023-06-15 15:30:00,53.58,53.68,53.57,53.64,116075.0,53.58,53.68,53.57,53.64,116075.0
2023-06-15 15:35:00,53.64,53.65,53.52,53.58,101171.0,53.64,53.65,53.52,53.58,101171.0
2023-06-15 15:40:00,53.59,53.62,53.53,53.55,116519.0,53.59,53.62,53.53,53.55,116519.0
2023-06-15 15:45:00,53.55,53.6,53.5,53.53,176101.0,53.55,53.6,53.5,53.53,176101.0
2023-06-15 15:50:00,53.54,53.57,53.48,53.51,285451.0,53.54,53.57,53.48,53.51,285451.0
2023-06-15 15:55:00,53.51,53.61,53.43,53.59,300928.0,53.51,53.61,53.43,53.59,300928.0
2023-06-16 09:30:00,53.44,53.58,53.27,53.41,513409.0,53.44,53.58,53.27,53.41,513409.0
2023-06-16 09:35:00,53.41,53.5,53.12,53.24,115517.0,53.41,53.5,53.12,53.24,115517.0
2023-06-16 09:40:00,53.25,53.46,53.15,53.18,71667.0,53.25,53.46,53.15,53.18,71667.0
2023-06-16 09:45:00,53.18,53.18,52.98,53.09,70725.0,53.18,53.18,52.98,53.09,70725.0
2023-06-16 09:50:00,53.1,53.28,53.0,53.25,75639.0,53.1,53.28,53.0,53.25,75639.0
2023-06-16 09:55:00,53.26,53.39,53.24,53.32,37340.0,53.26,53.39,53.24,53.32,37340.0
2023-06-16 10:00:00,53.34,53.39,53.21,53.34,109232.0,53.34,53.39,53.21,53.34,109232.0
2023-06-16 10:05:00,53.36,53.42,53.27,53.37,66847.0,53.36,53.42,53.27,53.37,66847.0
2023-06-16 10:10:00,53.37,53.39,53.19,53.21,52995.0,53.37,53.39,53.19,53.21,52995.0
2023-06-16 10:15:00,53.2,53.32,53.12,53.29,62990.0,53.2,53.32,53.12,53.29,62990.0
2023-06-16 10:20:00,53.29,53.63,53.28,53.62,100498.0,53.29,53.63,53.28,53.62,100498.0
2023-06-16 10:25:00,53.63,53.66,53.45,53.54,37841.0,53.63,53.66,53.45,53.54,37841.0
2023-06-16 10:30:00,53.54,53.6,53.45,53.59,30806.0,53.54,53.6,53.45,53.59,30806.0
2023-06-16 10:35:00,53.6,53.62,53.45,53.46,23724.0,53.6,53.62,53.45,53.46,23724.0
2023-06-16 10:40:00,53.46,53.5,53.36,53.36,29266.0,53.46,53.5,53.36,53.36,29266.0
2023-06-16 10:45:00,53.37,53.41,53.28,53.32,59911.0,53.37,53.41,53.28,53.32,59911.0
2023-06-16 10:50:00,53.3,53.41,53.27,53.4,59707.0,53.3,53.41,53.27,53.4,59707.0
2023-06-16 10:55:00,53.39,53.49,53.39,53.41,44537.0,53.39,53.49,53.39,53.41,44537.0
2023-06-16 11:00:00,53.41,53.43,53.36,53.37,34212.0,53.41,53.43,53.36,53.37,34212.0
2023-06-16 11:05:00,53.37,53.45,53.36,53.37,40093.0,53.37,53.45,53.36,53.37,40093.0
2023-06-16 11:10:00,53.38,53.52,53.36,53.49,47602.0,53.38,53.52,53.36,53.49,47602.0
2023-06-16 11:15:00,53.5,53.5,53.38,53.4,19786.0,53.5,53.5,53.38,53.4,19786.0
2023-06-16 11:20:00,53.4,53.45,53.31,53.37,12751.0,53.4,53.45,53.31,53.37,12751.0
2023-06-16 11:25:00,53.36,53.41,53.29,53.38,23038.0,53.36,53.41,53.29,53.38,23038.0
2023-06-16 11:30:00,53.39,53.43,53.37,53.38,29851.0,53.39,53.43,53.37,53.38,29851.0
2023-06-16 11:35:00,53.37,53.37,53.21,53.27,50776.0,53.37,53.37,53.21,53.27,50776.0
2023-06-16 11:40:00,53.27,53.34,53.27,53.32,16856.0,53.27,53.34,53.27,53.32,16856.0
2023-06-16 11:45:00,53.32,53.34,53.23,53.25,28252.0,53.32,53.34,53.23,53.25,28252.0
2023-06-16 11:50:00,53.25,53.3,53.2,53.29,22357.0,53.25,53.3,53.2,53.29,22357.0
2023-06-16 11:55:00,53.28,53.37,53.27,53.35,24308.0,53.28,53.37,53.27,53.35,24308.0
2023-06-16 12:00:00,53.36,53.44,53.35,53.44,26698.0,53.36,53.44,53.35,53.44,26698.0
2023-06-16 12:05:00,53.45,53.5,53.43,53.48,42526.0,53.45,53.5,53.43,53.48,42526.0
2023-06-16 12:10:00,53.48,53.54,53.47,53.48,51758.0,53.48,53.54,53.47,53.48,51758.0
2023-06-16 12:15:00,53.48,53.58,53.46,53.58,32680.0,53.48,53.58,53.46,53.58,32680.0
2023-06-16 12:20:00,53.58,53.73,53.57,53.73,79046.0,53.58,53.73,53.57,53.73,79046.0
2023-06-16 12:25:00,53.72,53.84,53.72,53.75,65572.0,53.72,53.84,53.72,53.75,65572.0
2023-06-16 12:30:00,53.76,53.79,53.72,53.75,38170.0,53.76,53.79,53.72,53.75,38170.0
2023-06-16 12:35:00,53.75,53.78,53.72,53.72,40171.0,53.75,53.78,53.72,53.72,40171.0
2023-06-16 12:40:00,53.73,53.77,53.71,53.75,21116.0,53.73,53.77,53.71,53.75,21116.0
2023-06-16 12:45:00,53.75,53.79,53.73,53.78,27761.0,53.75,53.79,53.73,53.78,27761.0
2023-06-16 12:50:00,53.78,53.85,53.77,53.83,59818.0,53.78,53.85,53.77,53.83,59818.0
2023-06-16 12:55:00,53.84,53.91,53.81,53.88,61760.0,53.84,53.91,53.81,53.88,61760.0
2023-06-16 13:00:00,53.89,54.06,53.88,54.04,190027.0,53.89,54.06,53.88,54.04,190027.0
2023-06-16 13:05:00,54.04,54.04,53.87,53.89,52158.0,54.04,54.04,53.87,53.89,52158.0
2023-06-16 13:10:00,53.89,53.9,53.76,53.83,30056.0,53.89,53.9,53.76,53.83,30056.0
2023-06-16 13:15:00,53.83,53.88,53.83,53.85,18749.0,53.83,53.88,53.83,53.85,18749.0
2023-06-16 13:20:00,53.84,53.88,53.82,53.88,16995.0,53.84,53.88,53.82,53.88,16995.0
2023-06-16 13:25:00,53.88,53.91,53.81,53.82,19620.0,53.88,53.91,53.81,53.82,19620.0
2023-06-16 13:30:00,53.81,53.84,53.73,53.75,41810.0,53.81,53.84,53.73,53.75,41810.0
2023-06-16 13:35:00,53.75,53.77,53.67,53.69,23756.0,53.75,53.77,53.67,53.69,23756.0
2023-06-16 13:40:00,53.69,53.71,53.64,53.66,19414.0,53.69,53.71,53.64,53.66,19414.0
2023-06-16 13:45:00,53.66,53.7,53.62,53.63,25587.0,53.66,53.7,53.62,53.63,25587.0
2023-06-16 13:50:00,53.64,53.68,53.62,53.63,22611.0,53.64,53.68,53.62,53.63,22611.0
2023-06-16 13:55:00,53.63,53.66,53.55,53.66,28390.0,53.63,53.66,53.55,53.66,28390.0
2023-06-16 14:00:00,53.66,53.69,53.59,53.61,26257.0,53.66,53.69,53.59,53.61,26257.0
2023-06-16 14:05:00,53.62,53.65,53.57,53.6,37513.0,53.62,53.65,53.57,53.6,37513.0
2023-06-16 14:10:00,53.59,53.62,53.53,53.54,28257.0,53.59,53.62,53.53,53.54,28257.0
2023-06-16 14:15:00,53.54,53.6,53.53,53.6,23219.0,53.54,53.6,53.53,53.6,23219.0
2023-06-16 14:20:00,53.6,53.62,53.59,53.61,18449.0,53.6,53.62,53.59,53.61,18449.0
2023-06-16 14:25:00,53.6,53.61,53.57,53.6,18428.0,53.6,53.61,53.57,53.6,18428.0
2023-06-16 14:30:00,53.6,53.62,53.54,53.55,27503.0,53.6,53.62,53.54,53.55,27503.0
2023-06-16 14:35:00,53.55,53.57,53.51,53.56,32538.0,53.55,53.57,53.51,53.56,32538.0
2023-06-16 14:40:00,53.55,53.55,53.5,53.52,30107.0,53.55,53.55,53.5,53.52,30107.0
2023-06-16 14:45:00,53.51,53.56,53.48,53.48,27914.0,53.51,53.56,53.48,53.48,27914.0
2023-06-16 14:50:00,53.47,53.51,53.43,53.45,27663.0,53.47,53.51,53.43,53.45,27663.0
2023-06-16 14:55:00,53.45,53.45,53.39,53.45,36797.0,53.45,53.45,53.39,53.45,36797.0
2023-06-16 15:00:00,53.44,53.46,53.38,53.45,26821.0,53.44,53.46,53.38,53.45,26821.0
2023-06-16 15:05:00,53.44,53.45,53.36,53.39,42097.0,53.44,53.45,53.36,53.39,42097.0
2023-06-16 15:10:00,53.39,53.43,53.37,53.38,30068.0,53.39,53.43,53.37,53.38,30068.0
2023-06-16 15:15:00,53.37,53.43,53.36,53.43,29263.0,53.37,53.43,53.36,53.43,29263.0
2023-06-16 15:20:00,53.43,53.47,53.39,53.42,36432.0,53.43,53.47,53.39,53.42,36432.0
2023-06-16 15:25:00,53.41,53.48,53.39,53.46,36041.0,53.41,53.48,53.39,53.46,36041.0
2023-06-16 15:30:00,53.47,53.47,53.38,53.39,88895.0,53.47,53.47,53.38,53.39,88895.0
2023-06-16 15:35:00,53.39,53.44,53.32,53.35,72094.0,53.39,53.44,53.32,53.35,72094.0
2023-06-16 15:40:00,53.35,53.35,53.16,53.17,117577.0,53.35,53.35,53.16,53.17,117577.0
2023-06-16 15:45:00,53.18,53.36,53.17,53.33,55981.0,53.18,53.36,53.17,53.33,55981.0
2023-06-16 15:50:00,53.33,53.55,53.33,53.48,200024.0,53.33,53.55,53.33,53.48,200024.0
2023-06-16 15:55:00,53.49,53.53,53.47,53.49,265763.0,53.49,53.53,53.47,53.49,265763.0
2023-06-20 09:30:00,52.88,53.06,52.48,52.58,335396.0,52.88,53.06,52.48,52.58,335396.0
2023-06-20 09:35:00,52.56,52.64,52.38,52.47,176192.0,52.56,52.64,52.38,52.47,176192.0
2023-06-20 09:40:00,52.48,52.66,52.34,52.64,134460.0,52.48,52.66,52.34,52.64,134460.0
2023-06-20 09:45:00,52.62,52.62,52.17,52.4,162418.0,52.62,52.62,52.17,52.4,162418.0
2023-06-20 09:50:00,52.41,52.61,52.33,52.56,120409.0,52.41,52.61,52.33,52.56,120409.0
2023-06-20 09:55:00,52.57,52.6,52.35,52.39,67883.0,52.57,52.6,52.35,52.39,67883.0
2023-06-20 10:00:00,52.38,52.4,52.29,52.4,50868.0,52.38,52.4,52.29,52.4,50868.0
2023-06-20 10:05:00,52.39,52.6,52.39,52.51,63995.0,52.39,52.6,52.39,52.51,63995.0
2023-06-20 10:10:00,52.53,52.65,52.5,52.5,46400.0,52.53,52.65,52.5,52.5,46400.0
2023-06-20 10:15:00,52.5,52.52,52.18,52.18,51716.0,52.5,52.52,52.18,52.18,51716.0
2023-06-20 10:20:00,52.18,52.34,52.15,52.26,67506.0,52.18,52.34,52.15,52.26,67506.0
2023-06-20 10:25:00,52.27,52.33,52.15,52.19,49965.0,52.27,52.33,52.15,52.19,49965.0
2023-06-20 10:30:00,52.19,52.42,52.19,52.35,66687.0,52.19,52.42,52.19,52.35,66687.0
2023-06-20 10:35:00,52.34,52.45,52.3,52.36,54575.0,52.34,52.45,52.3,52.36,54575.0
2023-06-20 10:40:00,52.38,52.6,52.38,52.59,62706.0,52.38,52.6,52.38,52.59,62706.0
2023-06-20 10:45:00,52.6,52.64,52.52,52.56,50050.0,52.6,52.64,52.52,52.56,50050.0
2023-06-20 10:50:00,52.54,52.61,52.53,52.6,38566.0,52.54,52.61,52.53,52.6,38566.0
2023-06-20 10:55:00,52.59,52.62,52.5,52.6,37314.0,52.59,52.62,52.5,52.6,37314.0
2023-06-20 11:00:00,52.6,52.67,52.45,52.47,47836.0,52.6,52.67,52.45,52.47,47836.0
2023-06-20 11:05:00,52.45,52.59,52.41,52.56,30218.0,52.45,52.59,52.41,52.56,30218.0
2023-06-20 11:10:00,52.56,52.56,52.39,52.4,46326.0,52.56,52.56,52.39,52.4,46326.0
2023-06-20 11:15:00,52.39,52.45,52.35,52.41,45074.0,52.39,52.45,52.35,52.41,45074.0
2023-06-20 11:20:00,52.41,52.44,52.36,52.41,27850.0,52.41,52.44,52.36,52.41,27850.0
2023-06-20 11:25:00,52.4,52.48,52.38,52.45,18551.0,52.4,52.48,52.38,52.45,18551.0
2023-06-20 11:30:00,52.46,52.56,52.45,52.53,35249.0,52.46,52.56,52.45,52.53,35249.0
2023-06-20 11:35:00,52.53,52.63,52.51,52.61,16067.0,52.53,52.63,52.51,52.61,16067.0
2023-06-20 11:40:00,52.61,52.63,52.46,52.46,39991.0,52.61,52.63,52.46,52.46,39991.0
2023-06-20 11:45:00,52.47,52.63,52.47,52.63,34488.0,52.47,52.63,52.47,52.63,34488.0
2023-06-20 11:50:00,52.63,52.64,52.57,52.62,34194.0,52.63,52.64,52.57,52.62,34194.0
2023-06-20 11:55:00,52.63,52.69,52.58,52.59,34799.0,52.63,52.69,52.58,52.59,34799.0
2023-06-20 12:00:00,52.6,52.6,52.53,52.54,13814.0,52.6,52.6,52.53,52.54,13814.0
2023-06-20 12:05:00,52.54,52.68,52.51,52.67,18224.0,52.54,52.68,52.51,52.67,18224.0
2023-06-20 12:10:00,52.68,52.75,52.65,52.72,60039.0,52.68,52.75,52.65,52.72,60039.0
2023-06-20 12:15:00,52.71,52.71,52.64,52.66,17542.0,52.71,52.71,52.64,52.66,17542.0
2023-06-20 12:20:00,52.66,52.77,52.65,52.77,18676.0,52.66,52.77,52.65,52.77,18676.0
2023-06-20 12:25:00,52.76,52.88,52.75,52.83,48250.0,52.76,52.88,52.75,52.83,48250.0
2023-06-20 12:30:00,52.83,52.86,52.73,52.77,22450.0,52.83,52.86,52.73,52.77,22450.0
2023-06-20 12:35:00,52.77,52.85,52.76,52.82,28157.0,52.77,52.85,52.76,52.82,28157.0
2023-06-20 12:40:00,52.83,52.85,52.77,52.8,38151.0,52.83,52.85,52.77,52.8,38151.0
2023-06-20 12:45:00,52.8,52.82,52.77,52.77,12843.0,52.8,52.82,52.77,52.77,12843.0
2023-06-20 12:50:00,52.79,52.81,52.74,52.77,24078.0,52.79,52.81,52.74,52.77,24078.0
2023-06-20 12:55:00,52.77,52.79,52.74,52.78,19742.0,52.77,52.79,52.74,52.78,19742.0
2023-06-20 13:00:00,52.77,52.8,52.75,52.76,11353.0,52.77,52.8,52.75,52.76,11353.0
2023-06-20 13:05:00,52.76,52.76,52.68,52.74,21229.0,52.76,52.76,52.68,52.74,21229.0
2023-06-20 13:10:00,52.73,52.86,52.72,52.84,22507.0,52.73,52.86,52.72,52.84,22507.0
2023-06-20 13:15:00,52.84,52.89,52.82,52.83,22885.0,52.84,52.89,52.82,52.83,22885.0
2023-06-20 13:20:00,52.83,52.84,52.76,52.8,13802.0,52.83,52.84,52.76,52.8,13802.0
2023-06-20 13:25:00,52.8,52.8,52.73,52.78,26796.0,52.8,52.8,52.73,52.78,26796.0
2023-06-20 13:30:00,52.78,52.82,52.76,52.8,17406.0,52.78,52.82,52.76,52.8,17406.0
2023-06-20 13:35:00,52.8,52.85,52.8,52.84,10043.0,52.8,52.85,52.8,52.84,10043.0
2023-06-20 13:40:00,52.85,52.89,52.82,52.82,33424.0,52.85,52.89,52.82,52.82,33424.0
2023-06-20 13:45:00,52.81,52.88,52.81,52.86,14101.0,52.81,52.88,52.81,52.86,14101.0
2023-06-20 13:50:00,52.86,52.88,52.84,52.86,15961.0,52.86,52.88,52.84,52.86,15961.0
2023-06-20 13:55:00,52.87,52.87,52.77,52.79,27015.0,52.87,52.87,52.77,52.79,27015.0
2023-06-20 14:00:00,52.78,52.81,52.74,52.8,38449.0,52.78,52.81,52.74,52.8,38449.0
2023-06-20 14:05:00,52.8,52.8,52.69,52.7,14937.0,52.8,52.8,52.69,52.7,14937.0
2023-06-20 14:10:00,52.69,52.71,52.65,52.71,20111.0,52.69,52.71,52.65,52.71,20111.0
2023-06-20 14:15:00,52.71,52.74,52.61,52.65,46034.0,52.71,52.74,52.61,52.65,46034.0
2023-06-20 14:20:00,52.66,52.67,52.57,52.62,58192.0,52.66,52.67,52.57,52.62,58192.0
2023-06-20 14:25:00,52.62,52.66,52.6,52.65,25541.0,52.62,52.66,52.6,52.65,25541.0
2023-06-20 14:30:00,52.65,52.65,52.59,52.62,22629.0,52.65,52.65,52.59,52.62,22629.0
2023-06-20 14:35:00,52.63,52.66,52.59,52.63,22786.0,52.63,52.66,52.59,52.63,22786.0
2023-06-20 14:40:00,52.62,52.66,52.62,52.66,33379.0,52.62,52.66,52.62,52.66,33379.0
2023-06-20 14:45:00,52.65,52.68,52.59,52.68,29283.0,52.65,52.68,52.59,52.68,29283.0
2023-06-20 14:50:00,52.68,52.68,52.62,52.62,18461.0,52.68,52.68,52.62,52.62,18461.0
2023-06-20 14:55:00,52.63,52.63,52.58,52.63,18408.0,52.63,52.63,52.58,52.63,18408.0
2023-06-20 15:00:00,52.63,52.65,52.58,52.61,20700.0,52.63,52.65,52.58,52.61,20700.0
2023-06-20 15:05:00,52.6,52.65,52.59,52.63,32161.0,52.6,52.65,52.59,52.63,32161.0
2023-06-20 15:10:00,52.64,52.7,52.61,52.68,21337.0,52.64,52.7,52.61,52.68,21337.0
2023-06-20 15:15:00,52.68,52.69,52.64,52.65,25561.0,52.68,52.69,52.64,52.65,25561.0
2023-06-20 15:20:00,52.65,52.67,52.63,52.66,37218.0,52.65,52.67,52.63,52.66,37218.0
2023-06-20 15:25:00,52.66,52.66,52.58,52.6,42320.0,52.66,52.66,52.58,52.6,42320.0
2023-06-20 15:30:00,52.61,52.65,52.57,52.63,53486.0,52.61,52.65,52.57,52.63,53486.0
2023-06-20 15:35:00,52.63,52.67,52.63,52.65,45811.0,52.63,52.67,52.63,52.65,45811.0
2023-06-20 15:40:00,52.65,52.65,52.6,52.65,51433.0,52.65,52.65,52.6,52.65,51433.0
2023-06-20 15:45:00,52.65,52.68,52.58,52.66,68586.0,52.65,52.68,52.58,52.66,68586.0
2023-06-20 15:50:00,52.66,52.81,52.65,52.79,171825.0,52.66,52.81,52.65,52.79,171825.0
2023-06-20 15:55:00,52.79,52.79,52.68,52.7,254297.0,52.79,52.79,52.68,52.7,254297.0
2023-06-21 09:30:00,52.44,52.58,52.4,52.52,156543.0,52.44,52.58,52.4,52.52,156543.0
2023-06-21 09:35:00,52.55,52.81,52.51,52.78,78461.0,52.55,52.81,52.51,52.78,78461.0
2023-06-21 09:40:00,52.79,52.87,52.46,52.46,63861.0,52.79,52.87,52.46,52.46,63861.0
2023-06-21 09:45:00,52.47,52.73,52.46,52.64,39527.0,52.47,52.73,52.46,52.64,39527.0
2023-06-21 09:50:00,52.62,52.71,52.51,52.71,34334.0,52.62,52.71,52.51,52.71,34334.0
2023-06-21 09:55:00,52.71,52.74,52.59,52.6,15604.0,52.71,52.74,52.59,52.6,15604.0
2023-06-21 10:00:00,52.61,52.71,52.59,52.71,27310.0,52.61,52.71,52.59,52.71,27310.0
2023-06-21 10:05:00,52.71,52.83,52.65,52.68,90304.0,52.71,52.83,52.65,52.68,90304.0
2023-06-21 10:10:00,52.68,52.85,52.68,52.78,61498.0,52.68,52.85,52.68,52.78,61498.0
2023-06-21 10:15:00,52.78,52.91,52.77,52.83,48883.0,52.78,52.91,52.77,52.83,48883.0
2023-06-21 10:20:00,52.82,52.92,52.79,52.86,51675.0,52.82,52.92,52.79,52.86,51675.0
2023-06-21 10:25:00,52.85,52.92,52.79,52.85,68040.0,52.85,52.92,52.79,52.85,68040.0
2023-06-21 10:30:00,52.88,52.95,52.85,52.93,61332.0,52.88,52.95,52.85,52.93,61332.0
2023-06-21 10:35:00,52.93,52.93,52.79,52.85,28374.0,52.93,52.93,52.79,52.85,28374.0
2023-06-21 10:40:00,52.86,52.88,52.55,52.55,46824.0,52.86,52.88,52.55,52.55,46824.0
2023-06-21 10:45:00,52.54,52.7,52.53,52.56,33301.0,52.54,52.7,52.53,52.56,33301.0
2023-06-21 10:50:00,52.54,52.6,52.47,52.59,39368.0,52.54,52.6,52.47,52.59,39368.0
2023-06-21 10:55:00,52.6,52.71,52.46,52.5,31280.0,52.6,52.71,52.46,52.5,31280.0
2023-06-21 11:00:00,52.5,52.6,52.49,52.52,21953.0,52.5,52.6,52.49,52.52,21953.0
2023-06-21 11:05:00,52.52,52.58,52.26,52.26,26889.0,52.52,52.58,52.26,52.26,26889.0
2023-06-21 11:10:00,52.27,52.28,52.12,52.2,46963.0,52.27,52.28,52.12,52.2,46963.0
2023-06-21 11:15:00,52.2,52.27,52.11,52.18,39962.0,52.2,52.27,52.11,52.18,39962.0
2023-06-21 11:20:00,52.19,52.35,52.18,52.3,33588.0,52.19,52.35,52.18,52.3,33588.0
2023-06-21 11:25:00,52.31,52.36,52.3,52.36,20296.0,52.31,52.36,52.3,52.36,20296.0
2023-06-21 11:30:00,52.36,52.39,52.25,52.38,31072.0,52.36,52.39,52.25,52.38,31072.0
2023-06-21 11:35:00,52.38,52.46,52.34,52.35,44802.0,52.38,52.46,52.34,52.35,44802.0
2023-06-21 11:40:00,52.35,52.54,52.35,52.47,99836.0,52.35,52.54,52.35,52.47,99836.0
2023-06-21 11:45:00,52.45,52.49,52.4,52.45,16718.0,52.45,52.49,52.4,52.45,16718.0
2023-06-21 11:50:00,52.45,52.46,52.32,52.34,21001.0,52.45,52.46,52.32,52.34,21001.0
2023-06-21 11:55:00,52.36,52.41,52.35,52.38,14682.0,52.36,52.41,52.35,52.38,14682.0
2023-06-21 12:00:00,52.37,52.41,52.31,52.38,25786.0,52.37,52.41,52.31,52.38,25786.0
2023-06-21 12:05:00,52.38,52.5,52.32,52.45,17539.0,52.38,52.5,52.32,52.45,17539.0
2023-06-21 12:10:00,52.46,52.46,52.34,52.35,20207.0,52.46,52.46,52.34,52.35,20207.0
2023-06-21 12:15:00,52.34,52.41,52.3,52.36,21252.0,52.34,52.41,52.3,52.36,21252.0
2023-06-21 12:20:00,52.36,52.54,52.35,52.51,23126.0,52.36,52.54,52.35,52.51,23126.0
2023-06-21 12:25:00,52.52,52.52,52.36,52.44,20201.0,52.52,52.52,52.36,52.44,20201.0
2023-06-21 12:30:00,52.44,52.44,52.39,52.39,18736.0,52.44,52.44,52.39,52.39,18736.0
2023-06-21 12:35:00,52.37,52.43,52.35,52.41,20678.0,52.37,52.43,52.35,52.41,20678.0
2023-06-21 12:40:00,52.43,52.47,52.41,52.45,11385.0,52.43,52.47,52.41,52.45,11385.0
2023-06-21 12:45:00,52.46,52.46,52.31,52.36,22146.0,52.46,52.46,52.31,52.36,22146.0
2023-06-21 12:50:00,52.35,52.4,52.35,52.39,10515.0,52.35,52.4,52.35,52.39,10515.0
2023-06-21 12:55:00,52.4,52.42,52.28,52.32,44652.0,52.4,52.42,52.28,52.32,44652.0
2023-06-21 13:00:00,52.31,52.32,52.23,52.32,27511.0,52.31,52.32,52.23,52.32,27511.0
2023-06-21 13:05:00,52.32,52.44,52.31,52.42,20473.0,52.32,52.44,52.31,52.42,20473.0
2023-06-21 13:10:00,52.44,52.48,52.42,52.43,94177.0,52.44,52.48,52.42,52.43,94177.0
2023-06-21 13:15:00,52.42,52.49,52.41,52.46,16467.0,52.42,52.49,52.41,52.46,16467.0
2023-06-21 13:20:00,52.45,52.53,52.45,52.52,22017.0,52.45,52.53,52.45,52.52,22017.0
2023-06-21 13:25:00,52.52,52.59,52.5,52.55,21924.0,52.52,52.59,52.5,52.55,21924.0
2023-06-21 13:30:00,52.54,52.62,52.52,52.6,14879.0,52.54,52.62,52.52,52.6,14879.0
2023-06-21 13:35:00,52.6,52.65,52.58,52.64,27702.0,52.6,52.65,52.58,52.64,27702.0
2023-06-21 13:40:00,52.63,52.66,52.6,52.65,20917.0,52.63,52.66,52.6,52.65,20917.0
2023-06-21 13:45:00,52.65,52.65,52.59,52.62,16233.0,52.65,52.65,52.59,52.62,16233.0
2023-06-21 13:50:00,52.61,52.71,52.6,52.7,23860.0,52.61,52.71,52.6,52.7,23860.0
2023-06-21 13:55:00,52.7,52.75,52.67,52.75,27397.0,52.7,52.75,52.67,52.75,27397.0
2023-06-21 14:00:00,52.75,52.78,52.7,52.76,15699.0,52.75,52.78,52.7,52.76,15699.0
2023-06-21 14:05:00,52.77,52.83,52.76,52.78,24791.0,52.77,52.83,52.76,52.78,24791.0
2023-06-21 14:10:00,52.78,52.88,52.77,52.87,21105.0,52.78,52.88,52.77,52.87,21105.0
2023-06-21 14:15:00,52.88,52.99,52.87,52.98,61164.0,52.88,52.99,52.87,52.98,61164.0
2023-06-21 14:20:00,52.98,53.06,52.97,53.06,74850.0,52.98,53.06,52.97,53.06,74850.0
2023-06-21 14:25:00,53.06,53.07,52.99,53.05,37072.0,53.06,53.07,52.99,53.05,37072.0
2023-06-21 14:30:00,53.05,53.09,53.03,53.08,39034.0,53.05,53.09,53.03,53.08,39034.0
2023-06-21 14:35:00,53.07,53.12,53.02,53.12,26887.0,53.07,53.12,53.02,53.12,26887.0
2023-06-21 14:40:00,53.12,53.14,53.06,53.13,24740.0,53.12,53.14,53.06,53.13,24740.0
2023-06-21 14:45:00,53.12,53.12,53.05,53.07,16372.0,53.12,53.12,53.05,53.07,16372.0
2023-06-21 14:50:00,53.07,53.07,52.98,53.02,25865.0,53.07,53.07,52.98,53.02,25865.0
2023-06-21 14:55:00,53.03,53.1,53.01,53.1,16834.0,53.03,53.1,53.01,53.1,16834.0
2023-06-21 15:00:00,53.1,53.11,52.96,52.97,21307.0,53.1,53.11,52.96,52.97,21307.0
2023-06-21 15:05:00,52.96,52.99,52.92,52.95,17717.0,52.96,52.99,52.92,52.95,17717.0
2023-06-21 15:10:00,52.96,53.06,52.94,53.05,20799.0,52.96,53.06,52.94,53.05,20799.0
2023-06-21 15:15:00,53.05,53.07,53.03,53.05,23131.0,53.05,53.07,53.03,53.05,23131.0
2023-06-21 15:20:00,53.05,53.06,52.98,53.01,17952.0,53.05,53.06,52.98,53.01,17952.0
2023-06-21 15:25:00,53.02,53.03,52.98,53.0,41703.0,53.02,53.03,52.98,53.0,41703.0
2023-06-21 15:30:00,53.0,53.02,52.93,52.94,52459.0,53.0,53.02,52.93,52.94,52459.0
2023-06-21 15:35:00,52.92,52.95,52.82,52.86,33953.0,52.92,52.95,52.82,52.86,33953.0
2023-06-21 15:40:00,52.86,52.98,52.85,52.97,38310.0,52.86,52.98,52.85,52.97,38310.0
2023-06-21 15:45:00,52.96,53.0,52.95,52.98,44779.0,52.96,53.0,52.95,52.98,44779.0
2023-06-21 15:50:00,52.98,52.99,52.89,52.95,96389.0,52.98,52.99,52.89,52.95,96389.0
2023-06-21 15:55:00,52.94,52.94,52.82,52.86,173849.0,52.94,52.94,52.82,52.86,173849.0
2023-06-22 09:30:00,52.62,52.77,52.51,52.65,120179.0,52.62,52.77,52.51,52.65,120179.0
2023-06-22 09:35:00,52.64,52.68,52.48,52.65,75380.0,52.64,52.68,52.48,52.65,75380.0
2023-06-22 09:40:00,52.65,52.86,52.61,52.84,78665.0,52.65,52.86,52.61,52.84,78665.0
2023-06-22 09:45:00,52.84,52.86,52.58,52.68,78894.0,52.84,52.86,52.58,52.68,78894.0
2023-06-22 09:50:00,52.67,53.01,52.65,52.91,84510.0,52.67,53.01,52.65,52.91,84510.0
2023-06-22 09:55:00,52.9,52.91,52.77,52.8,39087.0,52.9,52.91,52.77,52.8,39087.0
2023-06-22 10:00:00,52.8,52.93,52.76,52.86,23569.0,52.8,52.93,52.76,52.86,23569.0
2023-06-22 10:05:00,52.86,52.88,52.73,52.76,43145.0,52.86,52.88,52.73,52.76,43145.0
2023-06-22 10:10:00,52.75,52.96,52.74,52.94,47655.0,52.75,52.96,52.74,52.94,47655.0
2023-06-22 10:15:00,52.94,52.98,52.89,52.9,29297.0,52.94,52.98,52.89,52.9,29297.0
2023-06-22 10:20:00,52.9,52.91,52.78,52.82,48470.0,52.9,52.91,52.78,52.82,48470.0
2023-06-22 10:25:00,52.84,52.94,52.81,52.84,48119.0,52.84,52.94,52.81,52.84,48119.0
2023-06-22 10:30:00,52.84,52.95,52.82,52.89,40160.0,52.84,52.95,52.82,52.89,40160.0
2023-06-22 10:35:00,52.88,52.89,52.72,52.73,11546.0,52.88,52.89,52.72,52.73,11546.0
2023-06-22 10:40:00,52.73,52.73,52.61,52.67,29049.0,52.73,52.73,52.61,52.67,29049.0
2023-06-22 10:45:00,52.67,52.74,52.63,52.73,36950.0,52.67,52.74,52.63,52.73,36950.0
2023-06-22 10:50:00,52.74,52.88,52.73,52.73,55161.0,52.74,52.88,52.73,52.73,55161.0
2023-06-22 10:55:00,52.72,52.89,52.71,52.88,19008.0,52.72,52.89,52.71,52.88,19008.0
2023-06-22 11:00:00,52.88,52.95,52.83,52.91,42810.0,52.88,52.95,52.83,52.91,42810.0
2023-06-22 11:05:00,52.91,52.96,52.88,52.92,12961.0,52.91,52.96,52.88,52.92,12961.0
2023-06-22 11:10:00,52.93,52.96,52.85,52.91,20048.0,52.93,52.96,52.85,52.91,20048.0
2023-06-22 11:15:00,52.92,52.99,52.89,52.97,18227.0,52.92,52.99,52.89,52.97,18227.0
2023-06-22 11:20:00,52.98,53.04,52.94,52.98,27577.0,52.98,53.04,52.94,52.98,27577.0
2023-06-22 11:25:00,52.98,53.09,52.98,53.09,24033.0,52.98,53.09,52.98,53.09,24033.0
2023-06-22 11:30:00,53.1,53.25,53.09,53.21,54022.0,53.1,53.25,53.09,53.21,54022.0
2023-06-22 11:35:00,53.21,53.24,53.18,53.22,58621.0,53.21,53.24,53.18,53.22,58621.0
2023-06-22 11:40:00,53.21,53.27,53.14,53.14,34402.0,53.21,53.27,53.14,53.14,34402.0
2023-06-22 11:45:00,53.14,53.14,53.03,53.07,23374.0,53.14,53.14,53.03,53.07,23374.0
2023-06-22 11:50:00,53.05,53.12,53.03,53.12,20653.0,53.05,53.12,53.03,53.12,20653.0
2023-06-22 11:55:00,53.12,53.15,53.11,53.15,10785.0,53.12,53.15,53.11,53.15,10785.0
2023-06-22 12:00:00,53.15,53.16,53.01,53.04,24777.0,53.15,53.16,53.01,53.04,24777.0
2023-06-22 12:05:00,53.03,53.03,52.97,53.01,22197.0,53.03,53.03,52.97,53.01,22197.0
2023-06-22 12:10:00,53.0,53.03,52.96,52.96,14218.0,53.0,53.03,52.96,52.96,14218.0
2023-06-22 12:15:00,52.97,53.02,52.96,52.98,15673.0,52.97,53.02,52.96,52.98,15673.0
2023-06-22 12:20:00,52.99,53.06,52.98,53.04,11611.0,52.99,53.06,52.98,53.04,11611.0
2023-06-22 12:25:00,53.04,53.05,52.98,53.02,15451.0,53.04,53.05,52.98,53.02,15451.0
2023-06-22 12:30:00,53.02,53.09,53.02,53.04,13434.0,53.02,53.09,53.02,53.04,13434.0
2023-06-22 12:35:00,53.05,53.07,53.02,53.03,6632.0,53.05,53.07,53.02,53.03,6632.0
2023-06-22 12:40:00,53.04,53.05,52.98,52.99,21884.0,53.04,53.05,52.98,52.99,21884.0
2023-06-22 12:45:00,52.99,53.02,52.95,52.98,7860.0,52.99,53.02,52.95,52.98,7860.0
2023-06-22 12:50:00,52.96,52.98,52.93,52.93,8466.0,52.96,52.98,52.93,52.93,8466.0
2023-06-22 12:55:00,52.94,53.02,52.93,53.0,14919.0,52.94,53.02,52.93,53.0,14919.0
2023-06-22 13:00:00,52.99,53.02,52.87,52.88,16808.0,52.99,53.02,52.87,52.88,16808.0
2023-06-22 13:05:00,52.88,52.94,52.86,52.93,9325.0,52.88,52.94,52.86,52.93,9325.0
2023-06-22 13:10:00,52.92,52.98,52.89,52.97,20319.0,52.92,52.98,52.89,52.97,20319.0
2023-06-22 13:15:00,52.96,52.97,52.94,52.95,11420.0,52.96,52.97,52.94,52.95,11420.0
2023-06-22 13:20:00,52.94,53.01,52.94,53.01,9543.0,52.94,53.01,52.94,53.01,9543.0
2023-06-22 13:25:00,53.02,53.06,53.02,53.04,24387.0,53.02,53.06,53.02,53.04,24387.0
2023-06-22 13:30:00,53.05,53.06,52.97,52.98,12489.0,53.05,53.06,52.97,52.98,12489.0
2023-06-22 13:35:00,52.98,52.98,52.93,52.95,14042.0,52.98,52.98,52.93,52.95,14042.0
2023-06-22 13:40:00,52.95,53.03,52.95,52.99,38474.0,52.95,53.03,52.95,52.99,38474.0
2023-06-22 13:45:00,52.98,52.98,52.92,52.93,60252.0,52.98,52.98,52.92,52.93,60252.0
2023-06-22 13:50:00,52.94,52.99,52.91,52.99,26654.0,52.94,52.99,52.91,52.99,26654.0
2023-06-22 13:55:00,53.0,53.02,52.95,52.98,13442.0,53.0,53.02,52.95,52.98,13442.0
2023-06-22 14:00:00,52.98,53.01,52.96,52.98,9490.0,52.98,53.01,52.96,52.98,9490.0
2023-06-22 14:05:00,52.99,53.01,52.97,52.97,10944.0,52.99,53.01,52.97,52.97,10944.0
2023-06-22 14:10:00,52.97,53.0,52.97,52.97,12475.0,52.97,53.0,52.97,52.97,12475.0
2023-06-22 14:15:00,52.96,52.97,52.93,52.93,15808.0,52.96,52.97,52.93,52.93,15808.0
2023-06-22 14:20:00,52.94,52.99,52.94,52.98,11931.0,52.94,52.99,52.94,52.98,11931.0
2023-06-22 14:25:00,52.99,53.02,52.97,53.02,17549.0,52.99,53.02,52.97,53.02,17549.0
2023-06-22 14:30:00,53.02,53.06,52.98,53.01,16740.0,53.02,53.06,52.98,53.01,16740.0
2023-06-22 14:35:00,53.0,53.03,52.99,53.0,45491.0,53.0,53.03,52.99,53.0,45491.0
2023-06-22 14:40:00,53.01,53.02,52.98,52.99,9089.0,53.01,53.02,52.98,52.99,9089.0
2023-06-22 14:45:00,52.99,53.01,52.96,52.97,25874.0,52.99,53.01,52.96,52.97,25874.0
2023-06-22 14:50:00,52.97,52.98,52.96,52.97,6803.0,52.97,52.98,52.96,52.97,6803.0
2023-06-22 14:55:00,52.98,53.04,52.98,53.03,13783.0,52.98,53.04,52.98,53.03,13783.0
2023-06-22 15:00:00,53.04,53.06,53.0,53.0,17673.0,53.04,53.06,53.0,53.0,17673.0
2023-06-22 15:05:00,53.01,53.05,52.99,52.99,17488.0,53.01,53.05,52.99,52.99,17488.0
2023-06-22 15:10:00,52.99,53.01,52.95,52.98,26981.0,52.99,53.01,52.95,52.98,26981.0
2023-06-22 15:15:00,52.98,53.01,52.95,52.98,16026.0,52.98,53.01,52.95,52.98,16026.0
2023-06-22 15:20:00,52.99,52.99,52.91,52.93,17369.0,52.99,52.99,52.91,52.93,17369.0
2023-06-22 15:25:00,52.93,52.95,52.92,52.93,21165.0,52.93,52.95,52.92,52.93,21165.0
2023-06-22 15:30:00,52.93,52.95,52.88,52.89,23655.0,52.93,52.95,52.88,52.89,23655.0
2023-06-22 15:35:00,52.89,52.95,52.88,52.95,37521.0,52.89,52.95,52.88,52.95,37521.0
2023-06-22 15:40:00,52.95,53.01,52.94,52.98,35238.0,52.95,53.01,52.94,52.98,35238.0
2023-06-22 15:45:00,52.98,53.01,52.92,52.95,53788.0,52.98,53.01,52.92,52.95,53788.0
2023-06-22 15:50:00,52.95,53.01,52.92,53.0,54894.0,52.95,53.01,52.92,53.0,54894.0
2023-06-22 15:55:00,53.0,53.08,52.99,53.06,152593.0,53.0,53.08,52.99,53.06,152593.0
2023-06-23 09:30:00,51.96,52.24,51.82,52.09,221990.0,51.96,52.24,51.82,52.09,221990.0
2023-06-23 09:35:00,52.11,52.32,52.1,52.17,97147.0,52.11,52.32,52.1,52.17,97147.0
2023-06-23 09:40:00,52.17,52.42,52.15,52.19,78231.0,52.17,52.42,52.15,52.19,78231.0
2023-06-23 09:45:00,52.22,52.28,52.09,52.14,61255.0,52.22,52.28,52.09,52.14,61255.0
2023-06-23 09:50:00,52.13,52.26,52.07,52.19,47721.0,52.13,52.26,52.07,52.19,47721.0
2023-06-23 09:55:00,52.19,52.24,51.94,52.01,82576.0,52.19,52.24,51.94,52.01,82576.0
2023-06-23 10:00:00,52.03,52.08,51.96,51.97,71451.0,52.03,52.08,51.96,51.97,71451.0
2023-06-23 10:05:00,51.97,52.28,51.96,52.26,165706.0,51.97,52.28,51.96,52.26,165706.0
2023-06-23 10:10:00,52.27,52.28,52.08,52.12,45274.0,52.27,52.28,52.08,52.12,45274.0
2023-06-23 10:15:00,52.13,52.4,52.12,52.28,42799.0,52.13,52.4,52.12,52.28,42799.0
2023-06-23 10:20:00,52.29,52.3,52.19,52.26,20415.0,52.29,52.3,52.19,52.26,20415.0
2023-06-23 10:25:00,52.28,52.29,52.21,52.28,14146.0,52.28,52.29,52.21,52.28,14146.0
2023-06-23 10:30:00,52.3,52.36,52.21,52.22,30090.0,52.3,52.36,52.21,52.22,30090.0
2023-06-23 10:35:00,52.21,52.4,52.17,52.4,19141.0,52.21,52.4,52.17,52.4,19141.0
2023-06-23 10:40:00,52.43,52.43,52.31,52.34,16415.0,52.43,52.43,52.31,52.34,16415.0
2023-06-23 10:45:00,52.34,52.35,52.2,52.21,18120.0,52.34,52.35,52.2,52.21,18120.0
2023-06-23 10:50:00,52.21,52.29,52.16,52.18,17873.0,52.21,52.29,52.16,52.18,17873.0
2023-06-23 10:55:00,52.17,52.31,52.16,52.28,17934.0,52.17,52.31,52.16,52.28,17934.0
2023-06-23 11:00:00,52.29,52.3,52.23,52.29,13093.0,52.29,52.3,52.23,52.29,13093.0
2023-06-23 11:05:00,52.28,52.29,52.17,52.18,13938.0,52.28,52.29,52.17,52.18,13938.0
2023-06-23 11:10:00,52.17,52.18,52.13,52.17,9026.0,52.17,52.18,52.13,52.17,9026.0
2023-06-23 11:15:00,52.15,52.25,52.14,52.21,22678.0,52.15,52.25,52.14,52.21,22678.0
2023-06-23 11:20:00,52.21,52.28,52.21,52.24,17438.0,52.21,52.28,52.21,52.24,17438.0
2023-06-23 11:25:00,52.23,52.34,52.23,52.34,29213.0,52.23,52.34,52.23,52.34,29213.0
2023-06-23 11:30:00,52.33,52.34,52.26,52.3,39781.0,52.33,52.34,52.26,52.3,39781.0
2023-06-23 11:35:00,52.31,52.39,52.29,52.36,16872.0,52.31,52.39,52.29,52.36,16872.0
2023-06-23 11:40:00,52.35,52.4,52.33,52.37,12234.0,52.35,52.4,52.33,52.37,12234.0
2023-06-23 11:45:00,52.38,52.5,52.38,52.47,20849.0,52.38,52.5,52.38,52.47,20849.0
2023-06-23 11:50:00,52.47,52.48,52.42,52.42,11299.0,52.47,52.48,52.42,52.42,11299.0
2023-06-23 11:55:00,52.43,52.5,52.41,52.48,13592.0,52.43,52.5,52.41,52.48,13592.0
2023-06-23 12:00:00,52.47,52.52,52.45,52.46,20131.0,52.47,52.52,52.45,52.46,20131.0
2023-06-23 12:05:00,52.45,52.54,52.45,52.54,12645.0,52.45,52.54,52.45,52.54,12645.0
2023-06-23 12:10:00,52.54,52.57,52.52,52.54,11593.0,52.54,52.57,52.52,52.54,11593.0
2023-06-23 12:15:00,52.53,52.62,52.53,52.6,22529.0,52.53,52.62,52.53,52.6,22529.0
2023-06-23 12:20:00,52.6,52.6,52.56,52.59,15611.0,52.6,52.6,52.56,52.59,15611.0
2023-06-23 12:25:00,52.59,52.63,52.57,52.61,15586.0,52.59,52.63,52.57,52.61,15586.0
2023-06-23 12:30:00,52.61,52.66,52.6,52.6,18046.0,52.61,52.66,52.6,52.6,18046.0
2023-06-23 12:35:00,52.6,52.6,52.52,52.54,12099.0,52.6,52.6,52.52,52.54,12099.0
2023-06-23 12:40:00,52.53,52.58,52.51,52.54,12659.0,52.53,52.58,52.51,52.54,12659.0
2023-06-23 12:45:00,52.55,52.56,52.51,52.52,11017.0,52.55,52.56,52.51,52.52,11017.0
2023-06-23 12:50:00,52.51,52.53,52.48,52.5,9860.0,52.51,52.53,52.48,52.5,9860.0
2023-06-23 12:55:00,52.5,52.53,52.47,52.53,3914.0,52.5,52.53,52.47,52.53,3914.0
2023-06-23 13:00:00,52.55,52.62,52.55,52.58,17861.0,52.55,52.62,52.55,52.58,17861.0
2023-06-23 13:05:00,52.59,52.6,52.53,52.57,11104.0,52.59,52.6,52.53,52.57,11104.0
2023-06-23 13:10:00,52.57,52.63,52.56,52.63,9029.0,52.57,52.63,52.56,52.63,9029.0
2023-06-23 13:15:00,52.62,52.65,52.61,52.64,18815.0,52.62,52.65,52.61,52.64,18815.0
2023-06-23 13:20:00,52.63,52.66,52.6,52.64,22962.0,52.63,52.66,52.6,52.64,22962.0
2023-06-23 13:25:00,52.63,52.64,52.58,52.63,10304.0,52.63,52.64,52.58,52.63,10304.0
2023-06-23 13:30:00,52.63,52.66,52.62,52.62,10916.0,52.63,52.66,52.62,52.62,10916.0
2023-06-23 13:35:00,52.62,52.65,52.61,52.64,12625.0,52.62,52.65,52.61,52.64,12625.0
2023-06-23 13:40:00,52.63,52.64,52.55,52.55,10611.0,52.63,52.64,52.55,52.55,10611.0
2023-06-23 13:45:00,52.54,52.6,52.54,52.58,10825.0,52.54,52.6,52.54,52.58,10825.0
2023-06-23 13:50:00,52.57,52.57,52.5,52.52,7612.0,52.57,52.57,52.5,52.52,7612.0
2023-06-23 13:55:00,52.52,52.57,52.51,52.54,17535.0,52.52,52.57,52.51,52.54,17535.0
2023-06-23 14:00:00,52.55,52.59,52.54,52.54,17293.0,52.55,52.59,52.54,52.54,17293.0
2023-06-23 14:05:00,52.55,52.56,52.51,52.53,20587.0,52.55,52.56,52.51,52.53,20587.0
2023-06-23 14:10:00,52.52,52.52,52.44,52.46,24456.0,52.52,52.52,52.44,52.46,24456.0
2023-06-23 14:15:00,52.46,52.51,52.45,52.51,10793.0,52.46,52.51,52.45,52.51,10793.0
2023-06-23 14:20:00,52.52,52.6,52.51,52.58,14313.0,52.52,52.6,52.51,52.58,14313.0
2023-06-23 14:25:00,52.58,52.58,52.51,52.52,13460.0,52.58,52.58,52.51,52.52,13460.0
2023-06-23 14:30:00,52.51,52.52,52.48,52.48,11186.0,52.51,52.52,52.48,52.48,11186.0
2023-06-23 14:35:00,52.48,52.5,52.43,52.46,23182.0,52.48,52.5,52.43,52.46,23182.0
2023-06-23 14:40:00,52.45,52.46,52.35,52.36,22350.0,52.45,52.46,52.35,52.36,22350.0
2023-06-23 14:45:00,52.36,52.36,52.26,52.31,24643.0,52.36,52.36,52.26,52.31,24643.0
2023-06-23 14:50:00,52.3,52.35,52.25,52.28,30656.0,52.3,52.35,52.25,52.28,30656.0
2023-06-23 14:55:00,52.28,52.31,52.27,52.31,21387.0,52.28,52.31,52.27,52.31,21387.0
2023-06-23 15:00:00,52.3,52.3,52.21,52.28,23051.0,52.3,52.3,52.21,52.28,23051.0
2023-06-23 15:05:00,52.28,52.35,52.28,52.35,13338.0,52.28,52.35,52.28,52.35,13338.0
2023-06-23 15:10:00,52.35,52.38,52.32,52.35,17600.0,52.35,52.38,52.32,52.35,17600.0
2023-06-23 15:15:00,52.35,52.42,52.35,52.41,25056.0,52.35,52.42,52.35,52.41,25056.0
2023-06-23 15:20:00,52.42,52.43,52.36,52.42,34202.0,52.42,52.43,52.36,52.42,34202.0
2023-06-23 15:25:00,52.41,52.42,52.37,52.39,17193.0,52.41,52.42,52.37,52.39,17193.0
2023-06-23 15:30:00,52.4,52.48,52.4,52.45,38230.0,52.4,52.48,52.4,52.45,38230.0
2023-06-23 15:35:00,52.45,52.51,52.43,52.5,31499.0,52.45,52.51,52.43,52.5,31499.0
2023-06-23 15:40:00,52.5,52.56,52.47,52.55,28369.0,52.5,52.56,52.47,52.55,28369.0
2023-06-23 15:45:00,52.55,52.67,52.55,52.59,71413.0,52.55,52.67,52.55,52.59,71413.0
2023-06-23 15:50:00,52.58,52.74,52.58,52.66,215221.0,52.58,52.74,52.58,52.66,215221.0
2023-06-23 15:55:00,52.66,52.7,52.61,52.65,216898.0,52.66,52.7,52.61,52.65,216898.0
2023-06-26 09:30:00,52.55,53.16,52.5,53.16,214070.0,52.55,53.16,52.5,53.16,214070.0
2023-06-26 09:35:00,53.13,53.42,53.08,53.4,130015.0,53.13,53.42,53.08,53.4,130015.0
2023-06-26 09:40:00,53.39,53.68,53.39,53.59,202345.0,53.39,53.68,53.39,53.59,202345.0
2023-06-26 09:45:00,53.62,53.75,53.45,53.5,101003.0,53.62,53.75,53.45,53.5,101003.0
2023-06-26 09:50:00,53.52,53.67,53.52,53.58,59928.0,53.52,53.67,53.52,53.58,59928.0
2023-06-26 09:55:00,53.58,53.71,53.51,53.65,65997.0,53.58,53.71,53.51,53.65,65997.0
2023-06-26 10:00:00,53.65,53.71,53.56,53.58,50647.0,53.65,53.71,53.56,53.58,50647.0
2023-06-26 10:05:00,53.57,53.59,53.47,53.48,67738.0,53.57,53.59,53.47,53.48,67738.0
2023-06-26 10:10:00,53.48,53.53,53.41,53.53,76179.0,53.48,53.53,53.41,53.53,76179.0
2023-06-26 10:15:00,53.54,53.55,53.33,53.33,47046.0,53.54,53.55,53.33,53.33,47046.0
2023-06-26 10:20:00,53.32,53.35,53.27,53.3,47136.0,53.32,53.35,53.27,53.3,47136.0
2023-06-26 10:25:00,53.29,53.37,53.21,53.33,41622.0,53.29,53.37,53.21,53.33,41622.0
2023-06-26 10:30:00,53.33,53.34,53.21,53.28,29661.0,53.33,53.34,53.21,53.28,29661.0
2023-06-26 10:35:00,53.27,53.39,53.27,53.33,63426.0,53.27,53.39,53.27,53.33,63426.0
2023-06-26 10:40:00,53.32,53.39,53.22,53.36,64839.0,53.32,53.39,53.22,53.36,64839.0
2023-06-26 10:45:00,53.36,53.46,53.33,53.45,28680.0,53.36,53.46,53.33,53.45,28680.0
2023-06-26 10:50:00,53.43,53.49,53.41,53.46,27595.0,53.43,53.49,53.41,53.46,27595.0
2023-06-26 10:55:00,53.45,53.47,53.37,53.44,30333.0,53.45,53.47,53.37,53.44,30333.0
2023-06-26 11:00:00,53.39,53.4,53.15,53.15,44760.0,53.39,53.4,53.15,53.15,44760.0
2023-06-26 11:05:00,53.14,53.17,53.02,53.04,67027.0,53.14,53.17,53.02,53.04,67027.0
2023-06-26 11:10:00,53.05,53.08,52.98,53.03,55201.0,53.05,53.08,52.98,53.03,55201.0
2023-06-26 11:15:00,53.04,53.09,53.0,53.06,21741.0,53.04,53.09,53.0,53.06,21741.0
2023-06-26 11:20:00,53.06,53.07,52.94,53.0,39094.0,53.06,53.07,52.94,53.0,39094.0
2023-06-26 11:25:00,52.99,53.02,52.94,52.95,27262.0,52.99,53.02,52.94,52.95,27262.0
2023-06-26 11:30:00,52.96,53.0,52.9,52.96,37465.0,52.96,53.0,52.9,52.96,37465.0
2023-06-26 11:35:00,52.95,52.96,52.86,52.9,40642.0,52.95,52.96,52.86,52.9,40642.0
2023-06-26 11:40:00,52.91,52.99,52.89,52.98,31897.0,52.91,52.99,52.89,52.98,31897.0
2023-06-26 11:45:00,52.99,53.1,52.98,53.06,51113.0,52.99,53.1,52.98,53.06,51113.0
2023-06-26 11:50:00,53.05,53.2,53.05,53.19,49782.0,53.05,53.2,53.05,53.19,49782.0
2023-06-26 11:55:00,53.2,53.27,53.18,53.25,55727.0,53.2,53.27,53.18,53.25,55727.0
2023-06-26 12:00:00,53.27,53.28,53.12,53.12,35127.0,53.27,53.28,53.12,53.12,35127.0
2023-06-26 12:05:00,53.1,53.1,53.03,53.07,52566.0,53.1,53.1,53.03,53.07,52566.0
2023-06-26 12:10:00,53.06,53.19,53.02,53.17,46561.0,53.06,53.19,53.02,53.17,46561.0
2023-06-26 12:15:00,53.22,53.28,53.19,53.22,41114.0,53.22,53.28,53.19,53.22,41114.0
2023-06-26 12:20:00,53.22,53.28,53.14,53.27,21960.0,53.22,53.28,53.14,53.27,21960.0
2023-06-26 12:25:00,53.26,53.35,53.2,53.32,51696.0,53.26,53.35,53.2,53.32,51696.0
2023-06-26 12:30:00,53.31,53.33,53.22,53.25,37112.0,53.31,53.33,53.22,53.25,37112.0
2023-06-26 12:35:00,53.24,53.3,53.2,53.2,26724.0,53.24,53.3,53.2,53.2,26724.0
2023-06-26 12:40:00,53.21,53.25,53.13,53.14,30154.0,53.21,53.25,53.13,53.14,30154.0
2023-06-26 12:45:00,53.13,53.29,53.12,53.26,27420.0,53.13,53.29,53.12,53.26,27420.0
2023-06-26 12:50:00,53.28,53.37,53.28,53.35,34487.0,53.28,53.37,53.28,53.35,34487.0
2023-06-26 12:55:00,53.35,53.36,53.29,53.34,35731.0,53.35,53.36,53.29,53.34,35731.0
2023-06-26 13:00:00,53.35,53.43,53.35,53.37,26279.0,53.35,53.43,53.35,53.37,26279.0
2023-06-26 13:05:00,53.38,53.43,53.35,53.43,34849.0,53.38,53.43,53.35,53.43,34849.0
2023-06-26 13:10:00,53.42,53.47,53.4,53.42,26523.0,53.42,53.47,53.4,53.42,26523.0
2023-06-26 13:15:00,53.42,53.47,53.37,53.46,41245.0,53.42,53.47,53.37,53.46,41245.0
2023-06-26 13:20:00,53.45,53.5,53.42,53.47,47950.0,53.45,53.5,53.42,53.47,47950.0
2023-06-26 13:25:00,53.47,53.56,53.41,53.54,33331.0,53.47,53.56,53.41,53.54,33331.0
2023-06-26 13:30:00,53.54,53.56,53.49,53.49,11195.0,53.54,53.56,53.49,53.49,11195.0
2023-06-26 13:35:00,53.48,53.48,53.41,53.41,18981.0,53.48,53.48,53.41,53.41,18981.0
2023-06-26 13:40:00,53.41,53.49,53.39,53.44,29337.0,53.41,53.49,53.39,53.44,29337.0
2023-06-26 13:45:00,53.43,53.46,53.41,53.45,15516.0,53.43,53.46,53.41,53.45,15516.0
2023-06-26 13:50:00,53.44,53.44,53.38,53.41,9054.0,53.44,53.44,53.38,53.41,9054.0
2023-06-26 13:55:00,53.4,53.4,53.34,53.36,33130.0,53.4,53.4,53.34,53.36,33130.0
2023-06-26 14:00:00,53.36,53.44,53.34,53.44,15968.0,53.36,53.44,53.34,53.44,15968.0
2023-06-26 14:05:00,53.44,53.46,53.4,53.4,17993.0,53.44,53.46,53.4,53.4,17993.0
2023-06-26 14:10:00,53.39,53.45,53.37,53.41,24038.0,53.39,53.45,53.37,53.41,24038.0
2023-06-26 14:15:00,53.4,53.43,53.38,53.43,11656.0,53.4,53.43,53.38,53.43,11656.0
2023-06-26 14:20:00,53.42,53.49,53.4,53.48,35719.0,53.42,53.49,53.4,53.48,35719.0
2023-06-26 14:25:00,53.48,53.53,53.47,53.53,29865.0,53.48,53.53,53.47,53.53,29865.0
2023-06-26 14:30:00,53.52,53.54,53.51,53.52,13793.0,53.52,53.54,53.51,53.52,13793.0
2023-06-26 14:35:00,53.51,53.57,53.5,53.56,20183.0,53.51,53.57,53.5,53.56,20183.0
2023-06-26 14:40:00,53.56,53.59,53.55,53.57,27156.0,53.56,53.59,53.55,53.57,27156.0
2023-06-26 14:45:00,53.57,53.58,53.52,53.54,45505.0,53.57,53.58,53.52,53.54,45505.0
2023-06-26 14:50:00,53.54,53.56,53.49,53.53,24395.0,53.54,53.56,53.49,53.53,24395.0
2023-06-26 14:55:00,53.54,53.6,53.53,53.59,100599.0,53.54,53.6,53.53,53.59,100599.0
2023-06-26 15:00:00,53.58,53.62,53.58,53.62,30543.0,53.58,53.62,53.58,53.62,30543.0
2023-06-26 15:05:00,53.63,53.63,53.56,53.62,16983.0,53.63,53.63,53.56,53.62,16983.0
2023-06-26 15:10:00,53.62,53.72,53.61,53.68,63706.0,53.62,53.72,53.61,53.68,63706.0
2023-06-26 15:15:00,53.68,53.7,53.65,53.68,21932.0,53.68,53.7,53.65,53.68,21932.0
2023-06-26 15:20:00,53.68,53.7,53.57,53.59,27379.0,53.68,53.7,53.57,53.59,27379.0
2023-06-26 15:25:00,53.59,53.62,53.58,53.58,38919.0,53.59,53.62,53.58,53.58,38919.0
2023-06-26 15:30:00,53.59,53.59,53.54,53.57,28012.0,53.59,53.59,53.54,53.57,28012.0
2023-06-26 15:35:00,53.57,53.57,53.51,53.53,39032.0,53.57,53.57,53.51,53.53,39032.0
2023-06-26 15:40:00,53.53,53.54,53.48,53.48,41109.0,53.53,53.54,53.48,53.48,41109.0
2023-06-26 15:45:00,53.48,53.48,53.33,53.36,53026.0,53.48,53.48,53.33,53.36,53026.0
2023-06-26 15:50:00,53.36,53.38,53.3,53.38,92818.0,53.36,53.38,53.3,53.38,92818.0
2023-06-26 15:55:00,53.37,53.37,53.25,53.31,180032.0,53.37,53.37,53.25,53.31,180032.0
2023-06-27 09:30:00,53.9,54.59,53.87,54.45,349063.0,53.9,54.59,53.87,54.45,349063.0
2023-06-27 09:35:00,54.43,54.45,54.15,54.15,121308.0,54.43,54.45,54.15,54.15,121308.0
2023-06-27 09:40:00,54.13,54.36,54.1,54.2,71464.0,54.13,54.36,54.1,54.2,71464.0
2023-06-27 09:45:00,54.2,54.28,54.13,54.2,73598.0,54.2,54.28,54.13,54.2,73598.0
2023-06-27 09:50:00,54.21,54.46,54.15,54.24,100619.0,54.21,54.46,54.15,54.24,100619.0
2023-06-27 09:55:00,54.23,54.37,54.18,54.33,69173.0,54.23,54.37,54.18,54.33,69173.0
2023-06-27 10:00:00,54.33,54.57,54.3,54.52,157398.0,54.33,54.57,54.3,54.52,157398.0
2023-06-27 10:05:00,54.53,54.54,54.33,54.42,74503.0,54.53,54.54,54.33,54.42,74503.0
2023-06-27 10:10:00,54.41,54.68,54.31,54.65,151373.0,54.41,54.68,54.31,54.65,151373.0
2023-06-27 10:15:00,54.65,54.96,54.65,54.8,269883.0,54.65,54.96,54.65,54.8,269883.0
2023-06-27 10:20:00,54.8,54.99,54.69,54.98,156687.0,54.8,54.99,54.69,54.98,156687.0
2023-06-27 10:25:00,54.98,55.12,54.91,55.01,590318.0,54.98,55.12,54.91,55.01,590318.0
2023-06-27 10:30:00,55.0,55.13,54.94,55.04,127399.0,55.0,55.13,54.94,55.04,127399.0
2023-06-27 10:35:00,55.03,55.2,55.02,55.19,128662.0,55.03,55.2,55.02,55.19,128662.0
2023-06-27 10:40:00,55.2,55.25,55.11,55.13,66208.0,55.2,55.25,55.11,55.13,66208.0
2023-06-27 10:45:00,55.15,55.3,55.15,55.27,102181.0,55.15,55.3,55.15,55.27,102181.0
2023-06-27 10:50:00,55.27,55.27,55.09,55.14,84720.0,55.27,55.27,55.09,55.14,84720.0
2023-06-27 10:55:00,55.14,55.23,55.06,55.09,52739.0,55.14,55.23,55.06,55.09,52739.0
2023-06-27 11:00:00,55.09,55.23,55.04,55.15,83378.0,55.09,55.23,55.04,55.15,83378.0
2023-06-27 11:05:00,55.16,55.25,55.15,55.22,66743.0,55.16,55.25,55.15,55.22,66743.0
2023-06-27 11:10:00,55.22,55.43,55.17,55.43,118208.0,55.22,55.43,55.17,55.43,118208.0
2023-06-27 11:15:00,55.43,55.45,55.33,55.4,88624.0,55.43,55.45,55.33,55.4,88624.0
2023-06-27 11:20:00,55.41,55.51,55.36,55.49,121260.0,55.41,55.51,55.36,55.49,121260.0
2023-06-27 11:25:00,55.48,55.65,55.42,55.57,136759.0,55.48,55.65,55.42,55.57,136759.0
2023-06-27 11:30:00,55.57,55.73,55.56,55.72,92461.0,55.57,55.73,55.56,55.72,92461.0
2023-06-27 11:35:00,55.73,55.86,55.72,55.8,159543.0,55.73,55.86,55.72,55.8,159543.0
2023-06-27 11:40:00,55.8,56.0,55.8,55.99,259384.0,55.8,56.0,55.8,55.99,259384.0
2023-06-27 11:45:00,55.98,56.2,55.93,55.99,202837.0,55.98,56.2,55.93,55.99,202837.0
2023-06-27 11:50:00,55.99,56.18,55.98,56.06,123192.0,55.99,56.18,55.98,56.06,123192.0
2023-06-27 11:55:00,56.05,56.14,56.04,56.1,73154.0,56.05,56.14,56.04,56.1,73154.0
2023-06-27 12:00:00,56.09,56.19,56.02,56.03,63647.0,56.09,56.19,56.02,56.03,63647.0
2023-06-27 12:05:00,56.04,56.23,56.01,56.12,95739.0,56.04,56.23,56.01,56.12,95739.0
2023-06-27 12:10:00,56.13,56.21,56.05,56.16,98894.0,56.13,56.21,56.05,56.16,98894.0
2023-06-27 12:15:00,56.16,56.21,55.96,55.99,113129.0,56.16,56.21,55.96,55.99,113129.0
2023-06-27 12:20:00,56.0,56.14,55.99,56.12,154756.0,56.0,56.14,55.99,56.12,154756.0
2023-06-27 12:25:00,56.11,56.16,55.99,56.03,49325.0,56.11,56.16,55.99,56.03,49325.0
2023-06-27 12:30:00,56.04,56.18,56.04,56.16,72838.0,56.04,56.18,56.04,56.16,72838.0
2023-06-27 12:35:00,56.15,56.24,56.13,56.23,65642.0,56.15,56.24,56.13,56.23,65642.0
2023-06-27 12:40:00,56.23,56.3,56.21,56.27,87309.0,56.23,56.3,56.21,56.27,87309.0
2023-06-27 12:45:00,56.27,56.28,56.17,56.22,70676.0,56.27,56.28,56.17,56.22,70676.0
2023-06-27 12:50:00,56.22,56.36,56.22,56.27,77665.0,56.22,56.36,56.22,56.27,77665.0
2023-06-27 12:55:00,56.26,56.3,56.17,56.27,103727.0,56.26,56.3,56.17,56.27,103727.0
2023-06-27 13:00:00,56.26,56.35,56.25,56.33,71473.0,56.26,56.35,56.25,56.33,71473.0
2023-06-27 13:05:00,56.33,56.35,56.22,56.25,71973.0,56.33,56.35,56.22,56.25,71973.0
2023-06-27 13:10:00,56.24,56.34,56.18,56.34,58907.0,56.24,56.34,56.18,56.34,58907.0
2023-06-27 13:15:00,56.34,56.34,56.23,56.29,57817.0,56.34,56.34,56.23,56.29,57817.0
2023-06-27 13:20:00,56.3,56.32,56.2,56.23,40130.0,56.3,56.32,56.2,56.23,40130.0
2023-06-27 13:25:00,56.23,56.27,56.21,56.23,35112.0,56.23,56.27,56.21,56.23,35112.0
2023-06-27 13:30:00,56.24,56.28,56.19,56.28,41921.0,56.24,56.28,56.19,56.28,41921.0
2023-06-27 13:35:00,56.28,56.32,56.22,56.32,33527.0,56.28,56.32,56.22,56.32,33527.0
2023-06-27 13:40:00,56.32,56.42,56.31,56.37,89275.0,56.32,56.42,56.31,56.37,89275.0
2023-06-27 13:45:00,56.39,56.42,56.33,56.37,33838.0,56.39,56.42,56.33,56.37,33838.0
2023-06-27 13:50:00,56.36,56.42,56.33,56.42,30246.0,56.36,56.42,56.33,56.42,30246.0
2023-06-27 13:55:00,56.42,56.44,56.31,56.37,55572.0,56.42,56.44,56.31,56.37,55572.0
2023-06-27 14:00:00,56.37,56.4,56.34,56.34,40137.0,56.37,56.4,56.34,56.34,40137.0
2023-06-27 14:05:00,56.32,56.34,56.21,56.23,71648.0,56.32,56.34,56.21,56.23,71648.0
2023-06-27 14:10:00,56.23,56.32,56.21,56.3,44426.0,56.23,56.32,56.21,56.3,44426.0
2023-06-27 14:15:00,56.3,56.3,56.14,56.16,42491.0,56.3,56.3,56.14,56.16,42491.0
2023-06-27 14:20:00,56.16,56.22,56.09,56.11,77899.0,56.16,56.22,56.09,56.11,77899.0
2023-06-27 14:25:00,56.1,56.21,56.1,56.15,59587.0,56.1,56.21,56.1,56.15,59587.0
2023-06-27 14:30:00,56.16,56.17,56.07,56.09,100838.0,56.16,56.17,56.07,56.09,100838.0
2023-06-27 14:35:00,56.11,56.13,56.05,56.06,56852.0,56.11,56.13,56.05,56.06,56852.0
2023-06-27 14:40:00,56.05,56.07,56.0,56.05,75932.0,56.05,56.07,56.0,56.05,75932.0
2023-06-27 14:45:00,56.06,56.15,56.05,56.14,41162.0,56.06,56.15,56.05,56.14,41162.0
2023-06-27 14:50:00,56.15,56.15,56.08,56.12,53477.0,56.15,56.15,56.08,56.12,53477.0
2023-06-27 14:55:00,56.13,56.14,56.06,56.08,43069.0,56.13,56.14,56.06,56.08,43069.0
2023-06-27 15:00:00,56.09,56.15,56.09,56.14,38250.0,56.09,56.15,56.09,56.14,38250.0
2023-06-27 15:05:00,56.13,56.15,56.03,56.03,53433.0,56.13,56.15,56.03,56.03,53433.0
2023-06-27 15:10:00,56.02,56.02,55.91,55.97,54512.0,56.02,56.02,55.91,55.97,54512.0
2023-06-27 15:15:00,55.96,56.09,55.95,56.09,55111.0,55.96,56.09,55.95,56.09,55111.0
2023-06-27 15:20:00,56.09,56.11,55.98,56.04,76743.0,56.09,56.11,55.98,56.04,76743.0
2023-06-27 15:25:00,56.03,56.04,55.96,56.02,89032.0,56.03,56.04,55.96,56.02,89032.0
2023-06-27 15:30:00,56.01,56.05,55.96,56.04,63577.0,56.01,56.05,55.96,56.04,63577.0
2023-06-27 15:35:00,56.04,56.06,56.01,56.05,87317.0,56.04,56.06,56.01,56.05,87317.0
2023-06-27 15:40:00,56.05,56.18,56.04,56.18,127964.0,56.05,56.18,56.04,56.18,127964.0
2023-06-27 15:45:00,56.17,56.25,56.17,56.21,164594.0,56.17,56.25,56.17,56.21,164594.0
2023-06-27 15:50:00,56.2,56.21,55.99,56.12,171956.0,56.2,56.21,55.99,56.12,171956.0
2023-06-27 15:55:00,56.12,56.12,55.99,56.03,518958.0,56.12,56.12,55.99,56.03,518958.0
2023-06-28 09:30:00,56.22,56.5,56.06,56.44,360064.0,56.22,56.5,56.06,56.44,360064.0
2023-06-28 09:35:00,56.46,56.97,56.42,56.95,370618.0,56.46,56.97,56.42,56.95,370618.0
2023-06-28 09:40:00,56.95,56.95,56.58,56.63,296301.0,56.95,56.95,56.58,56.63,296301.0
2023-06-28 09:45:00,56.63,56.79,56.37,56.58,171673.0,56.63,56.79,56.37,56.58,171673.0
2023-06-28 09:50:00,56.59,56.75,56.4,56.71,118199.0,56.59,56.75,56.4,56.71,118199.0
2023-06-28 09:55:00,56.71,56.82,56.61,56.68,65791.0,56.71,56.82,56.61,56.68,65791.0
2023-06-28 10:00:00,56.68,56.68,56.26,56.29,175260.0,56.68,56.68,56.26,56.29,175260.0
2023-06-28 10:05:00,56.29,56.3,56.11,56.18,137514.0,56.29,56.3,56.11,56.18,137514.0
2023-06-28 10:10:00,56.2,56.33,56.13,56.31,73012.0,56.2,56.33,56.13,56.31,73012.0
2023-06-28 10:15:00,56.3,56.39,56.2,56.3,52761.0,56.3,56.39,56.2,56.3,52761.0
2023-06-28 10:20:00,56.31,56.37,56.18,56.23,76154.0,56.31,56.37,56.18,56.23,76154.0
2023-06-28 10:25:00,56.24,56.51,56.19,56.45,143681.0,56.24,56.51,56.19,56.45,143681.0
2023-06-28 10:30:00,56.47,56.49,56.26,56.27,67091.0,56.47,56.49,56.26,56.27,67091.0
2023-06-28 10:35:00,56.27,56.35,56.12,56.33,77315.0,56.27,56.35,56.12,56.33,77315.0
2023-06-28 10:40:00,56.33,56.51,56.31,56.36,56161.0,56.33,56.51,56.31,56.36,56161.0
2023-06-28 10:45:00,56.36,56.38,56.16,56.23,56172.0,56.36,56.38,56.16,56.23,56172.0
2023-06-28 10:50:00,56.23,56.38,56.22,56.22,66686.0,56.23,56.38,56.22,56.22,66686.0
2023-06-28 10:55:00,56.23,56.23,55.97,56.03,87270.0,56.23,56.23,55.97,56.03,87270.0
2023-06-28 11:00:00,56.03,56.23,56.02,56.09,57119.0,56.03,56.23,56.02,56.09,57119.0
2023-06-28 11:05:00,56.09,56.3,56.05,56.3,50781.0,56.09,56.3,56.05,56.3,50781.0
2023-06-28 11:10:00,56.31,56.33,56.15,56.19,57282.0,56.31,56.33,56.15,56.19,57282.0
2023-06-28 11:15:00,56.19,56.32,56.13,56.31,49766.0,56.19,56.32,56.13,56.31,49766.0
2023-06-28 11:20:00,56.31,56.31,56.09,56.09,44471.0,56.31,56.31,56.09,56.09,44471.0
2023-06-28 11:25:00,56.09,56.16,56.0,56.12,42014.0,56.09,56.16,56.0,56.12,42014.0
2023-06-28 11:30:00,56.11,56.21,56.07,56.14,35525.0,56.11,56.21,56.07,56.14,35525.0
2023-06-28 11:35:00,56.15,56.17,56.09,56.15,30290.0,56.15,56.17,56.09,56.15,30290.0
2023-06-28 11:40:00,56.15,56.27,56.14,56.2,39929.0,56.15,56.27,56.14,56.2,39929.0
2023-06-28 11:45:00,56.2,56.27,56.18,56.25,59881.0,56.2,56.27,56.18,56.25,59881.0
2023-06-28 11:50:00,56.24,56.26,56.12,56.13,27340.0,56.24,56.26,56.12,56.13,27340.0
2023-06-28 11:55:00,56.11,56.24,56.11,56.23,28471.0,56.11,56.24,56.11,56.23,28471.0
2023-06-28 12:00:00,56.22,56.26,56.17,56.18,28396.0,56.22,56.26,56.17,56.18,28396.0
2023-06-28 12:05:00,56.18,56.24,56.18,56.22,14073.0,56.18,56.24,56.18,56.22,14073.0
2023-06-28 12:10:00,56.23,56.29,56.15,56.19,29558.0,56.23,56.29,56.15,56.19,29558.0
2023-06-28 12:15:00,56.19,56.19,56.13,56.15,28017.0,56.19,56.19,56.13,56.15,28017.0
2023-06-28 12:20:00,56.14,56.18,56.08,56.13,54120.0,56.14,56.18,56.08,56.13,54120.0
2023-06-28 12:25:00,56.12,56.16,56.03,56.1,69710.0,56.12,56.16,56.03,56.1,69710.0
2023-06-28 12:30:00,56.09,56.17,56.08,56.11,33313.0,56.09,56.17,56.08,56.11,33313.0
2023-06-28 12:35:00,56.11,56.2,56.11,56.2,27185.0,56.11,56.2,56.11,56.2,27185.0
2023-06-28 12:40:00,56.19,56.24,56.08,56.08,44001.0,56.19,56.24,56.08,56.08,44001.0
2023-06-28 12:45:00,56.07,56.11,56.03,56.05,30377.0,56.07,56.11,56.03,56.05,30377.0
2023-06-28 12:50:00,56.05,56.05,55.81,55.89,96872.0,56.05,56.05,55.81,55.89,96872.0
2023-06-28 12:55:00,55.89,56.0,55.8,55.98,60262.0,55.89,56.0,55.8,55.98,60262.0
2023-06-28 13:00:00,55.98,56.02,55.86,55.96,54854.0,55.98,56.02,55.86,55.96,54854.0
2023-06-28 13:05:00,55.95,56.07,55.92,56.02,43655.0,55.95,56.07,55.92,56.02,43655.0
2023-06-28 13:10:00,56.02,56.06,55.98,56.04,32192.0,56.02,56.06,55.98,56.04,32192.0
2023-06-28 13:15:00,56.04,56.08,55.99,56.08,33113.0,56.04,56.08,55.99,56.08,33113.0
2023-06-28 13:20:00,56.08,56.2,56.04,56.19,40256.0,56.08,56.2,56.04,56.19,40256.0
2023-06-28 13:25:00,56.19,56.29,56.19,56.26,68732.0,56.19,56.29,56.19,56.26,68732.0
2023-06-28 13:30:00,56.27,56.28,56.18,56.24,39488.0,56.27,56.28,56.18,56.24,39488.0
2023-06-28 13:35:00,56.24,56.27,56.18,56.24,107413.0,56.24,56.27,56.18,56.24,107413.0
2023-06-28 13:40:00,56.25,56.32,56.21,56.29,89022.0,56.25,56.32,56.21,56.29,89022.0
2023-06-28 13:45:00,56.27,56.31,56.22,56.26,27580.0,56.27,56.31,56.22,56.26,27580.0
2023-06-28 13:50:00,56.25,56.26,56.19,56.23,16245.0,56.25,56.26,56.19,56.23,16245.0
2023-06-28 13:55:00,56.23,56.34,56.22,56.33,62241.0,56.23,56.34,56.22,56.33,62241.0
2023-06-28 14:00:00,56.34,56.36,56.28,56.28,18598.0,56.34,56.36,56.28,56.28,18598.0
2023-06-28 14:05:00,56.29,56.32,56.21,56.26,36401.0,56.29,56.32,56.21,56.26,36401.0
2023-06-28 14:10:00,56.26,56.32,56.24,56.29,16401.0,56.26,56.32,56.24,56.29,16401.0
2023-06-28 14:15:00,56.3,56.31,56.26,56.29,15060.0,56.3,56.31,56.26,56.29,15060.0
2023-06-28 14:20:00,56.28,56.4,56.28,56.39,25163.0,56.28,56.4,56.28,56.39,25163.0
2023-06-28 14:25:00,56.38,56.47,56.34,56.38,85399.0,56.38,56.47,56.34,56.38,85399.0
2023-06-28 14:30:00,56.38,56.49,56.34,56.37,87666.0,56.38,56.49,56.34,56.37,87666.0
2023-06-28 14:35:00,56.37,56.4,56.32,56.38,27191.0,56.37,56.4,56.32,56.38,27191.0
2023-06-28 14:40:00,56.38,56.41,56.32,56.37,20041.0,56.38,56.41,56.32,56.37,20041.0
2023-06-28 14:45:00,56.37,56.45,56.35,56.43,39830.0,56.37,56.45,56.35,56.43,39830.0
2023-06-28 14:50:00,56.43,56.45,56.36,56.38,28255.0,56.43,56.45,56.36,56.38,28255.0
2023-06-28 14:55:00,56.37,56.46,56.35,56.43,55894.0,56.37,56.46,56.35,56.43,55894.0
2023-06-28 15:00:00,56.43,56.45,56.36,56.38,30099.0,56.43,56.45,56.36,56.38,30099.0
2023-06-28 15:05:00,56.38,56.39,56.31,56.33,46822.0,56.38,56.39,56.31,56.33,46822.0
2023-06-28 15:10:00,56.33,56.41,56.32,56.4,26499.0,56.33,56.41,56.32,56.4,26499.0
2023-06-28 15:15:00,56.4,56.46,56.38,56.43,48472.0,56.4,56.46,56.38,56.43,48472.0
2023-06-28 15:20:00,56.42,56.46,56.4,56.45,31112.0,56.42,56.46,56.4,56.45,31112.0
2023-06-28 15:25:00,56.45,56.46,56.38,56.43,35932.0,56.45,56.46,56.38,56.43,35932.0
2023-06-28 15:30:00,56.42,56.45,56.34,56.35,49695.0,56.42,56.45,56.34,56.35,49695.0
2023-06-28 15:35:00,56.34,56.4,56.33,56.38,43216.0,56.34,56.4,56.33,56.38,43216.0
2023-06-28 15:40:00,56.38,56.42,56.34,56.34,41416.0,56.38,56.42,56.34,56.34,41416.0
2023-06-28 15:45:00,56.34,56.38,56.3,56.3,49161.0,56.34,56.38,56.3,56.3,49161.0
2023-06-28 15:50:00,56.3,56.36,56.28,56.3,138054.0,56.3,56.36,56.28,56.3,138054.0
2023-06-28 15:55:00,56.3,56.33,56.21,56.31,298312.0,56.3,56.33,56.21,56.31,298312.0
2023-06-29 09:30:00,56.42,56.63,56.27,56.4,183870.0,56.42,56.63,56.27,56.4,183870.0
2023-06-29 09:35:00,56.44,56.73,56.4,56.64,159689.0,56.44,56.73,56.4,56.64,159689.0
2023-06-29 09:40:00,56.65,56.76,56.28,56.3,166399.0,56.65,56.76,56.28,56.3,166399.0
2023-06-29 09:45:00,56.28,56.59,56.23,56.33,87174.0,56.28,56.59,56.23,56.33,87174.0
2023-06-29 09:50:00,56.33,56.64,56.33,56.58,50189.0,56.33,56.64,56.33,56.58,50189.0
2023-06-29 09:55:00,56.6,56.61,56.37,56.46,42570.0,56.6,56.61,56.37,56.46,42570.0
2023-06-29 10:00:00,56.45,56.58,56.45,56.49,41820.0,56.45,56.58,56.45,56.49,41820.0
2023-06-29 10:05:00,56.49,56.51,56.22,56.22,57831.0,56.49,56.51,56.22,56.22,57831.0
2023-06-29 10:10:00,56.21,56.27,56.12,56.27,110986.0,56.21,56.27,56.12,56.27,110986.0
2023-06-29 10:15:00,56.26,56.34,56.15,56.29,77477.0,56.26,56.34,56.15,56.29,77477.0
2023-06-29 10:20:00,56.3,56.42,56.15,56.15,114464.0,56.3,56.42,56.15,56.15,114464.0
2023-06-29 10:25:00,56.14,56.26,56.1,56.16,97975.0,56.14,56.26,56.1,56.16,97975.0
2023-06-29 10:30:00,56.17,56.29,56.02,56.28,138636.0,56.17,56.29,56.02,56.28,138636.0
2023-06-29 10:35:00,56.27,56.28,56.08,56.17,146469.0,56.27,56.28,56.08,56.17,146469.0
2023-06-29 10:40:00,56.17,56.37,56.13,56.28,71153.0,56.17,56.37,56.13,56.28,71153.0
2023-06-29 10:45:00,56.28,56.35,56.18,56.35,46005.0,56.28,56.35,56.18,56.35,46005.0
2023-06-29 10:50:00,56.37,56.4,56.28,56.32,29982.0,56.37,56.4,56.28,56.32,29982.0
2023-06-29 10:55:00,56.31,56.39,56.26,56.3,45053.0,56.31,56.39,56.26,56.3,45053.0
2023-06-29 11:00:00,56.29,56.37,56.26,56.36,34329.0,56.29,56.37,56.26,56.36,34329.0
2023-06-29 11:05:00,56.35,56.36,56.28,56.3,34581.0,56.35,56.36,56.28,56.3,34581.0
2023-06-29 11:10:00,56.3,56.38,56.27,56.28,57904.0,56.3,56.38,56.27,56.28,57904.0
2023-06-29 11:15:00,56.27,56.27,56.0,56.01,143934.0,56.27,56.27,56.0,56.01,143934.0
2023-06-29 11:20:00,56.0,56.02,55.32,55.36,434884.0,56.0,56.02,55.32,55.36,434884.0
2023-06-29 11:25:00,55.35,55.56,55.12,55.17,490139.0,55.35,55.56,55.12,55.17,490139.0
2023-06-29 11:30:00,55.17,55.61,55.17,55.42,170797.0,55.17,55.61,55.17,55.42,170797.0
2023-06-29 11:35:00,55.42,55.55,55.38,55.55,72915.0,55.42,55.55,55.38,55.55,72915.0
2023-06-29 11:40:00,55.57,55.72,55.54,55.58,104526.0,55.57,55.72,55.54,55.58,104526.0
2023-06-29 11:45:00,55.6,55.7,55.56,55.68,63112.0,55.6,55.7,55.56,55.68,63112.0
2023-06-29 11:50:00,55.67,55.75,55.56,55.59,56435.0,55.67,55.75,55.56,55.59,56435.0
2023-06-29 11:55:00,55.59,55.59,55.24,55.25,262821.0,55.59,55.59,55.24,55.25,262821.0
2023-06-29 12:00:00,55.26,55.53,55.25,55.49,95359.0,55.26,55.53,55.25,55.49,95359.0
2023-06-29 12:05:00,55.51,55.62,55.4,55.52,105195.0,55.51,55.62,55.4,55.52,105195.0
2023-06-29 12:10:00,55.52,55.59,55.32,55.43,54226.0,55.52,55.59,55.32,55.43,54226.0
2023-06-29 12:15:00,55.43,55.51,55.43,55.47,55032.0,55.43,55.51,55.43,55.47,55032.0
2023-06-29 12:20:00,55.48,55.61,55.45,55.51,46039.0,55.48,55.61,55.45,55.51,46039.0
2023-06-29 12:25:00,55.51,55.63,55.46,55.53,28996.0,55.51,55.63,55.46,55.53,28996.0
2023-06-29 12:30:00,55.54,55.57,55.47,55.55,29259.0,55.54,55.57,55.47,55.55,29259.0
2023-06-29 12:35:00,55.57,55.63,55.54,55.59,33238.0,55.57,55.63,55.54,55.59,33238.0
2023-06-29 12:40:00,55.59,55.66,55.55,55.59,43108.0,55.59,55.66,55.55,55.59,43108.0
2023-06-29 12:45:00,55.59,55.59,55.51,55.51,19286.0,55.59,55.59,55.51,55.51,19286.0
2023-06-29 12:50:00,55.52,55.53,55.46,55.46,11233.0,55.52,55.53,55.46,55.46,11233.0
2023-06-29 12:55:00,55.46,55.52,55.41,55.45,22573.0,55.46,55.52,55.41,55.45,22573.0
2023-06-29 13:00:00,55.44,55.44,55.33,55.39,43751.0,55.44,55.44,55.33,55.39,43751.0
2023-06-29 13:05:00,55.39,55.43,55.3,55.42,38124.0,55.39,55.43,55.3,55.42,38124.0
2023-06-29 13:10:00,55.41,55.41,55.33,55.37,26788.0,55.41,55.41,55.33,55.37,26788.0
2023-06-29 13:15:00,55.38,55.44,55.38,55.39,31533.0,55.38,55.44,55.38,55.39,31533.0
2023-06-29 13:20:00,55.39,55.39,55.3,55.33,18084.0,55.39,55.39,55.3,55.33,18084.0
2023-06-29 13:25:00,55.34,55.35,55.23,55.24,43220.0,55.34,55.35,55.23,55.24,43220.0
2023-06-29 13:30:00,55.23,55.25,55.06,55.07,114246.0,55.23,55.25,55.06,55.07,114246.0
2023-06-29 13:35:00,55.08,55.1,54.93,54.97,143451.0,55.08,55.1,54.93,54.97,143451.0
2023-06-29 13:40:00,54.96,54.96,54.73,54.9,161904.0,54.96,54.96,54.73,54.9,161904.0
2023-06-29 13:45:00,54.91,54.96,54.78,54.8,71201.0,54.91,54.96,54.78,54.8,71201.0
2023-06-29 13:50:00,54.79,54.84,54.54,54.55,147377.0,54.79,54.84,54.54,54.55,147377.0
2023-06-29 13:55:00,54.55,54.65,54.48,54.61,105662.0,54.55,54.65,54.48,54.61,105662.0
2023-06-29 14:00:00,54.61,54.63,54.46,54.52,265096.0,54.61,54.63,54.46,54.52,265096.0
2023-06-29 14:05:00,54.51,54.53,54.39,54.41,259897.0,54.51,54.53,54.39,54.41,259897.0
2023-06-29 14:10:00,54.41,54.43,54.32,54.35,194739.0,54.41,54.43,54.32,54.35,194739.0
2023-06-29 14:15:00,54.36,54.46,54.24,54.29,316331.0,54.36,54.46,54.24,54.29,316331.0
2023-06-29 14:20:00,54.29,54.42,54.2,54.26,131473.0,54.29,54.42,54.2,54.26,131473.0
2023-06-29 14:25:00,54.26,54.43,54.19,54.41,98337.0,54.26,54.43,54.19,54.41,98337.0
2023-06-29 14:30:00,54.41,54.41,54.27,54.32,68359.0,54.41,54.41,54.27,54.32,68359.0
2023-06-29 14:35:00,54.33,54.46,54.3,54.42,59760.0,54.33,54.46,54.3,54.42,59760.0
2023-06-29 14:40:00,54.43,54.47,54.34,54.38,75563.0,54.43,54.47,54.34,54.38,75563.0
2023-06-29 14:45:00,54.38,54.38,54.2,54.27,181029.0,54.38,54.38,54.2,54.27,181029.0
2023-06-29 14:50:00,54.28,54.33,54.19,54.22,88276.0,54.28,54.33,54.19,54.22,88276.0
2023-06-29 14:55:00,54.22,54.29,54.21,54.22,62561.0,54.22,54.29,54.21,54.22,62561.0
2023-06-29 15:00:00,54.22,54.42,54.22,54.42,66311.0,54.22,54.42,54.22,54.42,66311.0
2023-06-29 15:05:00,54.41,54.43,54.25,54.29,66175.0,54.41,54.43,54.25,54.29,66175.0
2023-06-29 15:10:00,54.29,54.33,54.23,54.28,44839.0,54.29,54.33,54.23,54.28,44839.0
2023-06-29 15:15:00,54.27,54.32,54.18,54.21,189578.0,54.27,54.32,54.18,54.21,189578.0
2023-06-29 15:20:00,54.21,54.25,54.15,54.22,116489.0,54.21,54.25,54.15,54.22,116489.0
2023-06-29 15:25:00,54.22,54.28,54.21,54.26,59929.0,54.22,54.28,54.21,54.26,59929.0
2023-06-29 15:30:00,54.26,54.26,54.11,54.15,169674.0,54.26,54.26,54.11,54.15,169674.0
2023-06-29 15:35:00,54.14,54.15,53.96,54.08,342577.0,54.14,54.15,53.96,54.08,342577.0
2023-06-29 15:40:00,54.08,54.08,53.89,53.91,174715.0,54.08,54.08,53.89,53.91,174715.0
2023-06-29 15:45:00,53.9,53.93,53.84,53.88,204525.0,53.9,53.93,53.84,53.88,204525.0
2023-06-29 15:50:00,53.87,53.89,53.66,53.66,429771.0,53.87,53.89,53.66,53.66,429771.0
2023-06-29 15:55:00,53.66,53.74,53.61,53.7,678806.0,53.66,53.74,53.61,53.7,678806.0
2023-06-30 09:30:00,54.41,54.49,54.05,54.2,442601.0,54.41,54.49,54.05,54.2,442601.0
2023-06-30 09:35:00,54.17,54.35,54.06,54.32,129773.0,54.17,54.35,54.06,54.32,129773.0
2023-06-30 09:40:00,54.34,54.46,54.21,54.27,107304.0,54.34,54.46,54.21,54.27,107304.0
2023-06-30 09:45:00,54.29,54.37,54.05,54.37,114546.0,54.29,54.37,54.05,54.37,114546.0
2023-06-30 09:50:00,54.38,54.59,54.19,54.49,134144.0,54.38,54.59,54.19,54.49,134144.0
2023-06-30 09:55:00,54.5,54.56,54.24,54.29,101491.0,54.5,54.56,54.24,54.29,101491.0
2023-06-30 10:00:00,54.3,54.77,54.3,54.62,105216.0,54.3,54.77,54.3,54.62,105216.0
2023-06-30 10:05:00,54.62,54.65,54.46,54.51,64832.0,54.62,54.65,54.46,54.51,64832.0
2023-06-30 10:10:00,54.5,54.64,54.45,54.46,69258.0,54.5,54.64,54.45,54.46,69258.0
2023-06-30 10:15:00,54.46,54.6,54.44,54.59,136451.0,54.46,54.6,54.44,54.59,136451.0
2023-06-30 10:20:00,54.58,54.59,54.24,54.27,114834.0,54.58,54.59,54.24,54.27,114834.0
2023-06-30 10:25:00,54.25,54.53,54.24,54.42,90080.0,54.25,54.53,54.24,54.42,90080.0
2023-06-30 10:30:00,54.41,54.42,54.3,54.36,71661.0,54.41,54.42,54.3,54.36,71661.0
2023-06-30 10:35:00,54.36,54.37,54.25,54.33,93943.0,54.36,54.37,54.25,54.33,93943.0
2023-06-30 10:40:00,54.34,54.43,54.15,54.17,72096.0,54.34,54.43,54.15,54.17,72096.0
2023-06-30 10:45:00,54.16,54.17,54.06,54.07,55407.0,54.16,54.17,54.06,54.07,55407.0
2023-06-30 10:50:00,54.08,54.28,54.06,54.18,72069.0,54.08,54.28,54.06,54.18,72069.0
2023-06-30 10:55:00,54.19,54.22,54.05,54.12,46789.0,54.19,54.22,54.05,54.12,46789.0
2023-06-30 11:00:00,54.13,54.13,53.94,53.98,221908.0,54.13,54.13,53.94,53.98,221908.0
2023-06-30 11:05:00,53.99,54.06,53.96,53.98,55886.0,53.99,54.06,53.96,53.98,55886.0
2023-06-30 11:10:00,53.99,54.03,53.96,53.98,38088.0,53.99,54.03,53.96,53.98,38088.0
2023-06-30 11:15:00,53.98,54.01,53.9,53.97,91668.0,53.98,54.01,53.9,53.97,91668.0
2023-06-30 11:20:00,53.98,54.07,53.94,54.0,56089.0,53.98,54.07,53.94,54.0,56089.0
2023-06-30 11:25:00,54.01,54.05,53.98,54.0,61731.0,54.01,54.05,53.98,54.0,61731.0
2023-06-30 11:30:00,53.99,54.07,53.97,54.06,77610.0,53.99,54.07,53.97,54.06,77610.0
2023-06-30 11:35:00,54.05,54.09,54.0,54.06,114145.0,54.05,54.09,54.0,54.06,114145.0
2023-06-30 11:40:00,54.07,54.26,54.06,54.25,127376.0,54.07,54.26,54.06,54.25,127376.0
2023-06-30 11:45:00,54.24,54.47,54.22,54.45,92587.0,54.24,54.47,54.22,54.45,92587.0
2023-06-30 11:50:00,54.46,54.46,54.18,54.3,131206.0,54.46,54.46,54.18,54.3,131206.0
2023-06-30 11:55:00,54.3,54.31,54.19,54.22,40269.0,54.3,54.31,54.19,54.22,40269.0
2023-06-30 12:00:00,54.22,54.29,54.2,54.22,43817.0,54.22,54.29,54.2,54.22,43817.0
2023-06-30 12:05:00,54.22,54.23,54.15,54.2,42184.0,54.22,54.23,54.15,54.2,42184.0
2023-06-30 12:10:00,54.2,54.4,54.2,54.38,65217.0,54.2,54.4,54.2,54.38,65217.0
2023-06-30 12:15:00,54.38,54.43,54.36,54.41,25195.0,54.38,54.43,54.36,54.41,25195.0
2023-06-30 12:20:00,54.41,54.41,54.26,54.32,37624.0,54.41,54.41,54.26,54.32,37624.0
2023-06-30 12:25:00,54.32,54.4,54.31,54.38,29489.0,54.32,54.4,54.31,54.38,29489.0
2023-06-30 12:30:00,54.38,54.4,54.35,54.38,14040.0,54.38,54.4,54.35,54.38,14040.0
2023-06-30 12:35:00,54.39,54.49,54.38,54.47,41987.0,54.39,54.49,54.38,54.47,41987.0
2023-06-30 12:40:00,54.47,54.49,54.42,54.43,20306.0,54.47,54.49,54.42,54.43,20306.0
2023-06-30 12:45:00,54.43,54.43,54.39,54.41,21847.0,54.43,54.43,54.39,54.41,21847.0
2023-06-30 12:50:00,54.43,54.48,54.38,54.48,33639.0,54.43,54.48,54.38,54.48,33639.0
2023-06-30 12:55:00,54.48,54.48,54.43,54.46,26209.0,54.48,54.48,54.43,54.46,26209.0
2023-06-30 13:00:00,54.46,54.48,54.39,54.42,30260.0,54.46,54.48,54.39,54.42,30260.0
2023-06-30 13:05:00,54.41,54.42,54.37,54.37,15999.0,54.41,54.42,54.37,54.37,15999.0
2023-06-30 13:10:00,54.38,54.43,54.36,54.43,45927.0,54.38,54.43,54.36,54.43,45927.0
2023-06-30 13:15:00,54.43,54.49,54.41,54.48,29858.0,54.43,54.49,54.41,54.48,29858.0
2023-06-30 13:20:00,54.48,54.49,54.41,54.49,29452.0,54.48,54.49,54.41,54.49,29452.0
2023-06-30 13:25:00,54.49,54.59,54.47,54.57,88486.0,54.49,54.59,54.47,54.57,88486.0
2023-06-30 13:30:00,54.56,54.6,54.5,54.59,73471.0,54.56,54.6,54.5,54.59,73471.0
2023-06-30 13:35:00,54.59,54.64,54.53,54.62,67055.0,54.59,54.64,54.53,54.62,67055.0
2023-06-30 13:40:00,54.62,54.65,54.49,54.5,36657.0,54.62,54.65,54.49,54.5,36657.0
2023-06-30 13:45:00,54.49,54.52,54.46,54.52,22961.0,54.49,54.52,54.46,54.52,22961.0
2023-06-30 13:50:00,54.53,54.56,54.48,54.48,25766.0,54.53,54.56,54.48,54.48,25766.0
2023-06-30 13:55:00,54.48,54.48,54.39,54.41,36070.0,54.48,54.48,54.39,54.41,36070.0
2023-06-30 14:00:00,54.41,54.43,54.36,54.41,35522.0,54.41,54.43,54.36,54.41,35522.0
2023-06-30 14:05:00,54.42,54.57,54.4,54.55,123380.0,54.42,54.57,54.4,54.55,123380.0
2023-06-30 14:10:00,54.55,54.58,54.5,54.51,53333.0,54.55,54.58,54.5,54.51,53333.0
2023-06-30 14:15:00,54.51,54.56,54.46,54.53,36787.0,54.51,54.56,54.46,54.53,36787.0
2023-06-30 14:20:00,54.53,54.53,54.45,54.48,58472.0,54.53,54.53,54.45,54.48,58472.0
2023-06-30 14:25:00,54.47,54.57,54.45,54.56,43511.0,54.47,54.57,54.45,54.56,43511.0
2023-06-30 14:30:00,54.57,54.59,54.55,54.59,29895.0,54.57,54.59,54.55,54.59,29895.0
2023-06-30 14:35:00,54.58,54.59,54.48,54.53,47410.0,54.58,54.59,54.48,54.53,47410.0
2023-06-30 14:40:00,54.54,54.61,54.54,54.59,60265.0,54.54,54.61,54.54,54.59,60265.0
2023-06-30 14:45:00,54.58,54.59,54.53,54.58,27730.0,54.58,54.59,54.53,54.58,27730.0
2023-06-30 14:50:00,54.57,54.6,54.55,54.56,42369.0,54.57,54.6,54.55,54.56,42369.0
2023-06-30 14:55:00,54.55,54.57,54.51,54.56,27242.0,54.55,54.57,54.51,54.56,27242.0
2023-06-30 15:00:00,54.57,54.69,54.57,54.69,121963.0,54.57,54.69,54.57,54.69,121963.0
2023-06-30 15:05:00,54.68,54.69,54.58,54.6,29044.0,54.68,54.69,54.58,54.6,29044.0
2023-06-30 15:10:00,54.59,54.82,54.59,54.75,154976.0,54.59,54.82,54.59,54.75,154976.0
2023-06-30 15:15:00,54.75,54.86,54.75,54.81,71630.0,54.75,54.86,54.75,54.81,71630.0
2023-06-30 15:20:00,54.81,54.82,54.68,54.69,57007.0,54.81,54.82,54.68,54.69,57007.0
2023-06-30 15:25:00,54.68,54.79,54.66,54.76,71765.0,54.68,54.79,54.66,54.76,71765.0
2023-06-30 15:30:00,54.77,54.79,54.71,54.77,71428.0,54.77,54.79,54.71,54.77,71428.0
2023-06-30 15:35:00,54.76,54.84,54.73,54.8,63824.0,54.76,54.84,54.73,54.8,63824.0
2023-06-30 15:40:00,54.8,54.83,54.74,54.8,81596.0,54.8,54.83,54.74,54.8,81596.0
2023-06-30 15:45:00,54.8,54.83,54.78,54.78,112066.0,54.8,54.83,54.78,54.78,112066.0
2023-06-30 15:50:00,54.79,54.96,54.78,54.91,295050.0,54.79,54.96,54.78,54.91,295050.0
2023-06-30 15:55:00,54.9,54.91,54.79,54.87,409212.0,54.9,54.91,54.79,54.87,409212.0
2023-07-03 09:30:00,54.49,55.0,54.39,54.86,219867.0,54.49,55.0,54.39,54.86,219867.0
2023-07-03 09:35:00,54.88,55.03,54.73,54.93,131266.0,54.88,55.03,54.73,54.93,131266.0
2023-07-03 09:40:00,54.97,55.11,54.85,54.85,97600.0,54.97,55.11,54.85,54.85,97600.0
2023-07-03 09:45:00,54.89,54.92,54.52,54.56,131271.0,54.89,54.92,54.52,54.56,131271.0
2023-07-03 09:50:00,54.56,54.63,54.42,54.51,121825.0,54.56,54.63,54.42,54.51,121825.0
2023-07-03 09:55:00,54.52,54.61,54.48,54.55,42002.0,54.52,54.61,54.48,54.55,42002.0
2023-07-03 10:00:00,54.54,54.62,54.48,54.52,43847.0,54.54,54.62,54.48,54.52,43847.0
2023-07-03 10:05:00,54.53,54.82,54.53,54.8,66637.0,54.53,54.82,54.53,54.8,66637.0
2023-07-03 10:10:00,54.79,54.92,54.73,54.88,70394.0,54.79,54.92,54.73,54.88,70394.0
2023-07-03 10:15:00,54.88,54.92,54.79,54.79,43402.0,54.88,54.92,54.79,54.79,43402.0
2023-07-03 10:20:00,54.79,54.87,54.78,54.85,48776.0,54.79,54.87,54.78,54.85,48776.0
2023-07-03 10:25:00,54.84,55.05,54.8,55.04,55290.0,54.84,55.05,54.8,55.04,55290.0
2023-07-03 10:30:00,55.04,55.04,54.94,54.98,36698.0,55.04,55.04,54.94,54.98,36698.0
2023-07-03 10:35:00,54.98,54.99,54.82,54.96,47648.0,54.98,54.99,54.82,54.96,47648.0
2023-07-03 10:40:00,54.97,55.0,54.83,54.86,22942.0,54.97,55.0,54.83,54.86,22942.0
2023-07-03 10:45:00,54.86,55.04,54.85,55.02,38275.0,54.86,55.04,54.85,55.02,38275.0
2023-07-03 10:50:00,54.99,55.01,54.76,54.85,50294.0,54.99,55.01,54.76,54.85,50294.0
2023-07-03 10:55:00,54.84,54.92,54.73,54.91,74340.0,54.84,54.92,54.73,54.91,74340.0
2023-07-03 11:00:00,54.92,55.02,54.9,54.99,53176.0,54.92,55.02,54.9,54.99,53176.0
2023-07-03 11:05:00,54.99,55.06,54.98,55.04,56227.0,54.99,55.06,54.98,55.04,56227.0
2023-07-03 11:10:00,55.04,55.2,55.03,55.19,52012.0,55.04,55.2,55.03,55.19,52012.0
2023-07-03 11:15:00,55.19,55.29,55.17,55.22,48967.0,55.19,55.29,55.17,55.22,48967.0
2023-07-03 11:20:00,55.21,55.21,55.1,55.11,26441.0,55.21,55.21,55.1,55.11,26441.0
2023-07-03 11:25:00,55.09,55.15,55.09,55.14,17201.0,55.09,55.15,55.09,55.14,17201.0
2023-07-03 11:30:00,55.14,55.14,55.08,55.09,25642.0,55.14,55.14,55.08,55.09,25642.0
2023-07-03 11:35:00,55.08,55.11,55.01,55.05,31017.0,55.08,55.11,55.01,55.05,31017.0
2023-07-03 11:40:00,55.05,55.14,55.03,55.09,20825.0,55.05,55.14,55.03,55.09,20825.0
2023-07-03 11:45:00,55.08,55.17,55.05,55.1,20380.0,55.08,55.17,55.05,55.1,20380.0
2023-07-03 11:50:00,55.09,55.1,55.03,55.1,24867.0,55.09,55.1,55.03,55.1,24867.0
2023-07-03 11:55:00,55.1,55.2,55.06,55.19,53248.0,55.1,55.2,55.06,55.19,53248.0
2023-07-03 12:00:00,55.19,55.29,55.15,55.27,21967.0,55.19,55.29,55.15,55.27,21967.0
2023-07-03 12:05:00,55.3,55.3,55.12,55.16,31094.0,55.3,55.3,55.12,55.16,31094.0
2023-07-03 12:10:00,55.15,55.18,55.12,55.16,17479.0,55.15,55.18,55.12,55.16,17479.0
2023-07-03 12:15:00,55.15,55.19,55.11,55.19,16880.0,55.15,55.19,55.11,55.19,16880.0
2023-07-03 12:20:00,55.18,55.19,55.09,55.12,23347.0,55.18,55.19,55.09,55.12,23347.0
2023-07-03 12:25:00,55.12,55.16,55.11,55.13,23444.0,55.12,55.16,55.11,55.13,23444.0
2023-07-03 12:30:00,55.13,55.15,55.07,55.12,39300.0,55.13,55.15,55.07,55.12,39300.0
2023-07-03 12:35:00,55.11,55.16,55.08,55.12,32573.0,55.11,55.16,55.08,55.12,32573.0
2023-07-03 12:40:00,55.11,55.11,54.98,54.98,37246.0,55.11,55.11,54.98,54.98,37246.0
2023-07-03 12:45:00,54.99,54.99,54.85,54.88,100268.0,54.99,54.99,54.85,54.88,100268.0
2023-07-03 12:50:00,54.89,55.01,54.85,55.01,118464.0,54.89,55.01,54.85,55.01,118464.0
2023-07-03 12:55:00,55.0,55.06,54.93,55.06,105384.0,55.0,55.06,54.93,55.06,105384.0
2023-07-05 09:30:00,54.57,54.73,54.25,54.39,140517.0,54.57,54.73,54.25,54.39,140517.0
2023-07-05 09:35:00,54.38,54.73,54.26,54.73,82902.0,54.38,54.73,54.26,54.73,82902.0
2023-07-05 09:40:00,54.72,54.77,54.46,54.46,49345.0,54.72,54.77,54.46,54.46,49345.0
2023-07-05 09:45:00,54.46,54.81,54.41,54.73,96344.0,54.46,54.81,54.41,54.73,96344.0
2023-07-05 09:50:00,54.73,54.84,54.67,54.74,41042.0,54.73,54.84,54.67,54.74,41042.0
2023-07-05 09:55:00,54.77,54.84,54.71,54.81,37094.0,54.77,54.84,54.71,54.81,37094.0
2023-07-05 10:00:00,54.82,54.91,54.81,54.88,62364.0,54.82,54.91,54.81,54.88,62364.0
2023-07-05 10:05:00,54.87,54.99,54.76,54.94,82130.0,54.87,54.99,54.76,54.94,82130.0
2023-07-05 10:10:00,54.94,55.04,54.86,54.88,78033.0,54.94,55.04,54.86,54.88,78033.0
2023-07-05 10:15:00,54.89,55.07,54.88,55.07,41533.0,54.89,55.07,54.88,55.07,41533.0
2023-07-05 10:20:00,55.07,55.13,55.03,55.05,34231.0,55.07,55.13,55.03,55.05,34231.0
2023-07-05 10:25:00,55.06,55.23,55.06,55.23,61536.0,55.06,55.23,55.06,55.23,61536.0
2023-07-05 10:30:00,55.24,55.26,55.15,55.23,59802.0,55.24,55.26,55.15,55.23,59802.0
2023-07-05 10:35:00,55.22,55.33,55.17,55.33,48827.0,55.22,55.33,55.17,55.33,48827.0
2023-07-05 10:40:00,55.33,55.41,55.27,55.39,52453.0,55.33,55.41,55.27,55.39,52453.0
2023-07-05 10:45:00,55.38,55.47,55.36,55.39,63240.0,55.38,55.47,55.36,55.39,63240.0
2023-07-05 10:50:00,55.38,55.4,55.29,55.4,57392.0,55.38,55.4,55.29,55.4,57392.0
2023-07-05 10:55:00,55.4,55.63,55.36,55.63,92111.0,55.4,55.63,55.36,55.63,92111.0
2023-07-05 11:00:00,55.62,55.72,55.56,55.56,111457.0,55.62,55.72,55.56,55.56,111457.0
2023-07-05 11:05:00,55.56,55.7,55.48,55.66,56801.0,55.56,55.7,55.48,55.66,56801.0
2023-07-05 11:10:00,55.65,55.85,55.63,55.84,66501.0,55.65,55.85,55.63,55.84,66501.0
2023-07-05 11:15:00,55.84,55.94,55.82,55.93,83422.0,55.84,55.94,55.82,55.93,83422.0
2023-07-05 11:20:00,55.93,56.08,55.91,56.03,211893.0,55.93,56.08,55.91,56.03,211893.0
2023-07-05 11:25:00,56.03,56.14,56.0,56.13,83710.0,56.03,56.14,56.0,56.13,83710.0
2023-07-05 11:30:00,56.13,56.17,56.07,56.14,47703.0,56.13,56.17,56.07,56.14,47703.0
2023-07-05 11:35:00,56.13,56.13,56.04,56.09,43011.0,56.13,56.13,56.04,56.09,43011.0
2023-07-05 11:40:00,56.09,56.2,56.08,56.19,47046.0,56.09,56.2,56.08,56.19,47046.0
2023-07-05 11:45:00,56.18,56.23,56.09,56.09,57486.0,56.18,56.23,56.09,56.09,57486.0
2023-07-05 11:50:00,56.1,56.16,56.05,56.09,34720.0,56.1,56.16,56.05,56.09,34720.0
2023-07-05 11:55:00,56.09,56.12,56.06,56.08,34573.0,56.09,56.12,56.06,56.08,34573.0
2023-07-05 12:00:00,56.08,56.09,55.9,55.98,62132.0,56.08,56.09,55.9,55.98,62132.0
2023-07-05 12:05:00,55.98,55.98,55.9,55.93,35283.0,55.98,55.98,55.9,55.93,35283.0
2023-07-05 12:10:00,55.92,55.93,55.82,55.83,42837.0,55.92,55.93,55.82,55.83,42837.0
2023-07-05 12:15:00,55.83,55.92,55.83,55.9,37566.0,55.83,55.92,55.83,55.9,37566.0
2023-07-05 12:20:00,55.89,55.93,55.84,55.92,40365.0,55.89,55.93,55.84,55.92,40365.0
2023-07-05 12:25:00,55.92,55.99,55.9,55.91,21953.0,55.92,55.99,55.9,55.91,21953.0
2023-07-05 12:30:00,55.91,55.94,55.81,55.82,19128.0,55.91,55.94,55.81,55.82,19128.0
2023-07-05 12:35:00,55.81,55.82,55.72,55.76,24534.0,55.81,55.82,55.72,55.76,24534.0
2023-07-05 12:40:00,55.76,55.77,55.71,55.77,12861.0,55.76,55.77,55.71,55.77,12861.0
2023-07-05 12:45:00,55.76,55.88,55.75,55.87,19090.0,55.76,55.88,55.75,55.87,19090.0
2023-07-05 12:50:00,55.86,55.87,55.77,55.83,24220.0,55.86,55.87,55.77,55.83,24220.0
2023-07-05 12:55:00,55.83,55.91,55.83,55.91,26851.0,55.83,55.91,55.83,55.91,26851.0
2023-07-05 13:00:00,55.91,56.0,55.91,55.99,21573.0,55.91,56.0,55.91,55.99,21573.0
2023-07-05 13:05:00,55.99,56.01,55.84,55.86,25823.0,55.99,56.01,55.84,55.86,25823.0
2023-07-05 13:10:00,55.86,55.92,55.85,55.9,22817.0,55.86,55.92,55.85,55.9,22817.0
2023-07-05 13:15:00,55.9,55.9,55.84,55.86,26250.0,55.9,55.9,55.84,55.86,26250.0
2023-07-05 13:20:00,55.85,55.9,55.84,55.89,14126.0,55.85,55.9,55.84,55.89,14126.0
2023-07-05 13:25:00,55.88,55.94,55.86,55.91,14941.0,55.88,55.94,55.86,55.91,14941.0
2023-07-05 13:30:00,55.91,55.91,55.82,55.85,24447.0,55.91,55.91,55.82,55.85,24447.0
2023-07-05 13:35:00,55.84,55.91,55.81,55.91,14428.0,55.84,55.91,55.81,55.91,14428.0
2023-07-05 13:40:00,55.91,55.96,55.91,55.93,16393.0,55.91,55.96,55.91,55.93,16393.0
2023-07-05 13:45:00,55.93,55.95,55.91,55.93,32708.0,55.93,55.95,55.91,55.93,32708.0
2023-07-05 13:50:00,55.93,55.99,55.9,55.97,27485.0,55.93,55.99,55.9,55.97,27485.0
2023-07-05 13:55:00,55.97,55.97,55.95,55.96,24115.0,55.97,55.97,55.95,55.96,24115.0
2023-07-05 14:00:00,55.97,56.0,55.91,55.92,25313.0,55.97,56.0,55.91,55.92,25313.0
2023-07-05 14:05:00,55.91,55.99,55.9,55.94,15772.0,55.91,55.99,55.9,55.94,15772.0
2023-07-05 14:10:00,55.94,55.94,55.88,55.88,16304.0,55.94,55.94,55.88,55.88,16304.0
2023-07-05 14:15:00,55.88,55.88,55.72,55.73,39434.0,55.88,55.88,55.72,55.73,39434.0
2023-07-05 14:20:00,55.71,55.73,55.65,55.67,55267.0,55.71,55.73,55.65,55.67,55267.0
2023-07-05 14:25:00,55.68,55.69,55.64,55.66,26077.0,55.68,55.69,55.64,55.66,26077.0
2023-07-05 14:30:00,55.67,55.86,55.66,55.85,29167.0,55.67,55.86,55.66,55.85,29167.0
2023-07-05 14:35:00,55.84,55.9,55.84,55.85,38498.0,55.84,55.9,55.84,55.85,38498.0
2023-07-05 14:40:00,55.85,55.86,55.82,55.83,26451.0,55.85,55.86,55.82,55.83,26451.0
2023-07-05 14:45:00,55.83,55.89,55.83,55.85,48364.0,55.83,55.89,55.83,55.85,48364.0
2023-07-05 14:50:00,55.85,55.86,55.84,55.84,16529.0,55.85,55.86,55.84,55.84,16529.0
2023-07-05 14:55:00,55.85,55.91,55.82,55.91,23482.0,55.85,55.91,55.82,55.91,23482.0
2023-07-05 15:00:00,55.91,55.97,55.91,55.93,24145.0,55.91,55.97,55.91,55.93,24145.0
2023-07-05 15:05:00,55.94,55.94,55.85,55.93,26133.0,55.94,55.94,55.85,55.93,26133.0
2023-07-05 15:10:00,55.93,55.94,55.87,55.89,16368.0,55.93,55.94,55.87,55.89,16368.0
2023-07-05 15:15:00,55.89,55.91,55.85,55.85,22725.0,55.89,55.91,55.85,55.85,22725.0
2023-07-05 15:20:00,55.86,55.88,55.81,55.85,27406.0,55.86,55.88,55.81,55.85,27406.0
2023-07-05 15:25:00,55.85,55.87,55.81,55.86,31258.0,55.85,55.87,55.81,55.86,31258.0
2023-07-05 15:30:00,55.86,55.9,55.83,55.86,34481.0,55.86,55.9,55.83,55.86,34481.0
2023-07-05 15:35:00,55.86,55.86,55.68,55.69,57457.0,55.86,55.86,55.68,55.69,57457.0
2023-07-05 15:40:00,55.69,55.77,55.68,55.76,80232.0,55.69,55.77,55.68,55.76,80232.0
2023-07-05 15:45:00,55.75,55.77,55.65,55.66,64069.0,55.75,55.77,55.65,55.66,64069.0
2023-07-05 15:50:00,55.65,55.7,55.62,55.66,125399.0,55.65,55.7,55.62,55.66,125399.0
2023-07-05 15:55:00,55.65,55.66,55.59,55.63,220493.0,55.65,55.66,55.59,55.63,220493.0
2023-07-06 09:30:00,54.87,55.26,54.62,55.12,210550.0,54.87,55.26,54.62,55.12,210550.0
2023-07-06 09:35:00,55.07,55.31,55.04,55.17,55108.0,55.07,55.31,55.04,55.17,55108.0
2023-07-06 09:40:00,55.15,55.15,54.68,54.74,126628.0,55.15,55.15,54.68,54.74,126628.0
2023-07-06 09:45:00,54.79,54.93,54.61,54.82,156121.0,54.79,54.93,54.61,54.82,156121.0
2023-07-06 09:50:00,54.83,55.17,54.82,55.04,72389.0,54.83,55.17,54.82,55.04,72389.0
2023-07-06 09:55:00,55.03,55.06,54.95,55.04,43624.0,55.03,55.06,54.95,55.04,43624.0
2023-07-06 10:00:00,55.05,55.21,55.04,55.08,45754.0,55.05,55.21,55.04,55.08,45754.0
2023-07-06 10:05:00,55.06,55.11,54.85,54.89,36849.0,55.06,55.11,54.85,54.89,36849.0
2023-07-06 10:10:00,54.88,54.93,54.76,54.91,93464.0,54.88,54.93,54.76,54.91,93464.0
2023-07-06 10:15:00,54.91,55.01,54.68,54.69,106409.0,54.91,55.01,54.68,54.69,106409.0
2023-07-06 10:20:00,54.69,54.74,54.58,54.72,86860.0,54.69,54.74,54.58,54.72,86860.0
2023-07-06 10:25:00,54.73,54.84,54.64,54.7,66805.0,54.73,54.84,54.64,54.7,66805.0
2023-07-06 10:30:00,54.69,54.79,54.61,54.71,38084.0,54.69,54.79,54.61,54.71,38084.0
2023-07-06 10:35:00,54.73,54.81,54.59,54.63,33294.0,54.73,54.81,54.59,54.63,33294.0
2023-07-06 10:40:00,54.63,54.72,54.61,54.66,24000.0,54.63,54.72,54.61,54.66,24000.0
2023-07-06 10:45:00,54.66,54.73,54.62,54.7,28872.0,54.66,54.73,54.62,54.7,28872.0
2023-07-06 10:50:00,54.7,54.7,54.52,54.55,65605.0,54.7,54.7,54.52,54.55,65605.0
2023-07-06 10:55:00,54.54,54.54,54.27,54.29,67113.0,54.54,54.54,54.27,54.29,67113.0
2023-07-06 11:00:00,54.28,54.49,54.25,54.47,91199.0,54.28,54.49,54.25,54.47,91199.0
2023-07-06 11:05:00,54.49,54.55,54.4,54.4,17150.0,54.49,54.55,54.4,54.4,17150.0
2023-07-06 11:10:00,54.4,54.46,54.32,54.37,27887.0,54.4,54.46,54.32,54.37,27887.0
2023-07-06 11:15:00,54.36,54.37,54.3,54.32,22330.0,54.36,54.37,54.3,54.32,22330.0
2023-07-06 11:20:00,54.32,54.37,54.23,54.35,37012.0,54.32,54.37,54.23,54.35,37012.0
2023-07-06 11:25:00,54.35,54.36,54.3,54.32,15124.0,54.35,54.36,54.3,54.32,15124.0
2023-07-06 11:30:00,54.33,54.43,54.31,54.42,37126.0,54.33,54.43,54.31,54.42,37126.0
2023-07-06 11:35:00,54.43,54.47,54.36,54.39,16577.0,54.43,54.47,54.36,54.39,16577.0
2023-07-06 11:40:00,54.38,54.43,54.33,54.34,13414.0,54.38,54.43,54.33,54.34,13414.0
2023-07-06 11:45:00,54.35,54.41,54.31,54.36,28787.0,54.35,54.41,54.31,54.36,28787.0
2023-07-06 11:50:00,54.35,54.37,54.22,54.22,30378.0,54.35,54.37,54.22,54.22,30378.0
2023-07-06 11:55:00,54.22,54.25,54.16,54.25,49203.0,54.22,54.25,54.16,54.25,49203.0
2023-07-06 12:00:00,54.26,54.31,54.16,54.19,43062.0,54.26,54.31,54.16,54.19,43062.0
2023-07-06 12:05:00,54.19,54.24,54.15,54.23,32691.0,54.19,54.24,54.15,54.23,32691.0
2023-07-06 12:10:00,54.22,54.26,54.19,54.23,23139.0,54.22,54.26,54.19,54.23,23139.0
2023-07-06 12:15:00,54.24,54.34,54.23,54.3,55425.0,54.24,54.34,54.23,54.3,55425.0
2023-07-06 12:20:00,54.3,54.34,54.28,54.3,17295.0,54.3,54.34,54.28,54.3,17295.0
2023-07-06 12:25:00,54.3,54.43,54.28,54.35,26490.0,54.3,54.43,54.28,54.35,26490.0
2023-07-06 12:30:00,54.34,54.42,54.27,54.37,26784.0,54.34,54.42,54.27,54.37,26784.0
2023-07-06 12:35:00,54.36,54.37,54.29,54.32,11911.0,54.36,54.37,54.29,54.32,11911.0
2023-07-06 12:40:00,54.32,54.38,54.32,54.38,13639.0,54.32,54.38,54.32,54.38,13639.0
2023-07-06 12:45:00,54.38,54.4,54.35,54.38,28576.0,54.38,54.4,54.35,54.38,28576.0
2023-07-06 12:50:00,54.37,54.42,54.36,54.42,22319.0,54.37,54.42,54.36,54.42,22319.0
2023-07-06 12:55:00,54.44,54.48,54.41,54.48,29444.0,54.44,54.48,54.41,54.48,29444.0
2023-07-06 13:00:00,54.47,54.48,54.42,54.43,24580.0,54.47,54.48,54.42,54.43,24580.0
2023-07-06 13:05:00,54.43,54.46,54.37,54.38,25767.0,54.43,54.46,54.37,54.38,25767.0
2023-07-06 13:10:00,54.38,54.43,54.38,54.41,6782.0,54.38,54.43,54.38,54.41,6782.0
2023-07-06 13:15:00,54.41,54.42,54.3,54.31,20001.0,54.41,54.42,54.3,54.31,20001.0
2023-07-06 13:20:00,54.32,54.34,54.3,54.33,21790.0,54.32,54.34,54.3,54.33,21790.0
2023-07-06 13:25:00,54.34,54.34,54.21,54.25,28244.0,54.34,54.34,54.21,54.25,28244.0
2023-07-06 13:30:00,54.26,54.32,54.23,54.32,18179.0,54.26,54.32,54.23,54.32,18179.0
2023-07-06 13:35:00,54.31,54.41,54.3,54.4,16250.0,54.31,54.41,54.3,54.4,16250.0
2023-07-06 13:40:00,54.39,54.44,54.37,54.39,25689.0,54.39,54.44,54.37,54.39,25689.0
2023-07-06 13:45:00,54.38,54.4,54.34,54.39,22632.0,54.38,54.4,54.34,54.39,22632.0
2023-07-06 13:50:00,54.38,54.41,54.37,54.39,10839.0,54.38,54.41,54.37,54.39,10839.0
2023-07-06 13:55:00,54.38,54.5,54.37,54.46,16909.0,54.38,54.5,54.37,54.46,16909.0
2023-07-06 14:00:00,54.47,54.47,54.38,54.42,18239.0,54.47,54.47,54.38,54.42,18239.0
2023-07-06 14:05:00,54.41,54.49,54.4,54.44,21655.0,54.41,54.49,54.4,54.44,21655.0
2023-07-06 14:10:00,54.43,54.48,54.41,54.47,16316.0,54.43,54.48,54.41,54.47,16316.0
2023-07-06 14:15:00,54.46,54.52,54.43,54.5,26928.0,54.46,54.52,54.43,54.5,26928.0
2023-07-06 14:20:00,54.5,54.53,54.48,54.52,17561.0,54.5,54.53,54.48,54.52,17561.0
2023-07-06 14:25:00,54.51,54.52,54.43,54.44,21254.0,54.51,54.52,54.43,54.44,21254.0
2023-07-06 14:30:00,54.44,54.56,54.43,54.55,23428.0,54.44,54.56,54.43,54.55,23428.0
2023-07-06 14:35:00,54.56,54.57,54.51,54.51,26531.0,54.56,54.57,54.51,54.51,26531.0
2023-07-06 14:40:00,54.52,54.53,54.48,54.52,33163.0,54.52,54.53,54.48,54.52,33163.0
2023-07-06 14:45:00,54.52,54.55,54.49,54.53,20864.0,54.52,54.55,54.49,54.53,20864.0
2023-07-06 14:50:00,54.53,54.57,54.48,54.48,15408.0,54.53,54.57,54.48,54.48,15408.0
2023-07-06 14:55:00,54.48,54.53,54.48,54.52,30150.0,54.48,54.53,54.48,54.52,30150.0
2023-07-06 15:00:00,54.53,54.53,54.45,54.48,30453.0,54.53,54.53,54.45,54.48,30453.0
2023-07-06 15:05:00,54.48,54.49,54.41,54.42,20443.0,54.48,54.49,54.41,54.42,20443.0
2023-07-06 15:10:00,54.42,54.45,54.39,54.4,35357.0,54.42,54.45,54.39,54.4,35357.0
2023-07-06 15:15:00,54.39,54.4,54.33,54.34,22531.0,54.39,54.4,54.33,54.34,22531.0
2023-07-06 15:20:00,54.34,54.39,54.33,54.36,25835.0,54.34,54.39,54.33,54.36,25835.0
2023-07-06 15:25:00,54.35,54.37,54.31,54.32,27067.0,54.35,54.37,54.31,54.32,27067.0
2023-07-06 15:30:00,54.33,54.42,54.32,54.37,38317.0,54.33,54.42,54.32,54.37,38317.0
2023-07-06 15:35:00,54.38,54.38,54.23,54.26,51222.0,54.38,54.38,54.23,54.26,51222.0
2023-07-06 15:40:00,54.26,54.26,54.17,54.18,61910.0,54.26,54.26,54.17,54.18,61910.0
2023-07-06 15:45:00,54.19,54.28,54.15,54.28,106326.0,54.19,54.28,54.15,54.28,106326.0
2023-07-06 15:50:00,54.28,54.41,54.27,54.39,177045.0,54.28,54.41,54.27,54.39,177045.0
2023-07-06 15:55:00,54.39,54.46,54.38,54.43,202116.0,54.39,54.46,54.38,54.43,202116.0
2023-07-07 09:30:00,54.55,54.88,54.48,54.71,161346.0,54.55,54.88,54.48,54.71,161346.0
2023-07-07 09:35:00,54.74,54.91,54.64,54.68,120410.0,54.74,54.91,54.64,54.68,120410.0
2023-07-07 09:40:00,54.65,54.7,54.52,54.64,34955.0,54.65,54.7,54.52,54.64,34955.0
2023-07-07 09:45:00,54.6,54.76,54.6,54.71,55186.0,54.6,54.76,54.6,54.71,55186.0
2023-07-07 09:50:00,54.7,54.79,54.63,54.63,39470.0,54.7,54.79,54.63,54.63,39470.0
2023-07-07 09:55:00,54.65,54.85,54.64,54.8,43814.0,54.65,54.85,54.64,54.8,43814.0
2023-07-07 10:00:00,54.81,54.99,54.75,54.97,64817.0,54.81,54.99,54.75,54.97,64817.0
2023-07-07 10:05:00,54.97,55.02,54.83,54.88,46990.0,54.97,55.02,54.83,54.88,46990.0
2023-07-07 10:10:00,54.89,54.96,54.83,54.9,37997.0,54.89,54.96,54.83,54.9,37997.0
2023-07-07 10:15:00,54.9,54.91,54.68,54.84,45025.0,54.9,54.91,54.68,54.84,45025.0
2023-07-07 10:20:00,54.84,54.87,54.8,54.84,27573.0,54.84,54.87,54.8,54.84,27573.0
2023-07-07 10:25:00,54.84,54.91,54.79,54.89,22321.0,54.84,54.91,54.79,54.89,22321.0
2023-07-07 10:30:00,54.88,54.96,54.78,54.8,63131.0,54.88,54.96,54.78,54.8,63131.0
2023-07-07 10:35:00,54.79,54.98,54.77,54.86,80614.0,54.79,54.98,54.77,54.86,80614.0
2023-07-07 10:40:00,54.83,54.98,54.82,54.83,31855.0,54.83,54.98,54.82,54.83,31855.0
2023-07-07 10:45:00,54.82,54.87,54.76,54.83,52041.0,54.82,54.87,54.76,54.83,52041.0
2023-07-07 10:50:00,54.83,54.93,54.82,54.86,34526.0,54.83,54.93,54.82,54.86,34526.0
2023-07-07 10:55:00,54.87,55.0,54.87,54.95,48036.0,54.87,55.0,54.87,54.95,48036.0
2023-07-07 11:00:00,54.95,55.12,54.95,55.1,52361.0,54.95,55.12,54.95,55.1,52361.0
2023-07-07 11:05:00,55.11,55.2,55.08,55.16,24368.0,55.11,55.2,55.08,55.16,24368.0
2023-07-07 11:10:00,55.15,55.26,55.14,55.25,46897.0,55.15,55.26,55.14,55.25,46897.0
2023-07-07 11:15:00,55.24,55.28,55.17,55.21,36771.0,55.24,55.28,55.17,55.21,36771.0
2023-07-07 11:20:00,55.19,55.29,55.19,55.27,29910.0,55.19,55.29,55.19,55.27,29910.0
2023-07-07 11:25:00,55.28,55.29,55.15,55.16,47459.0,55.28,55.29,55.15,55.16,47459.0
2023-07-07 11:30:00,55.17,55.26,55.15,55.23,35728.0,55.17,55.26,55.15,55.23,35728.0
2023-07-07 11:35:00,55.24,55.29,55.21,55.23,43927.0,55.24,55.29,55.21,55.23,43927.0
2023-07-07 11:40:00,55.26,55.27,55.12,55.15,24919.0,55.26,55.27,55.12,55.15,24919.0
2023-07-07 11:45:00,55.14,55.24,55.12,55.19,22715.0,55.14,55.24,55.12,55.19,22715.0
2023-07-07 11:50:00,55.2,55.31,55.2,55.26,24685.0,55.2,55.31,55.2,55.26,24685.0
2023-07-07 11:55:00,55.26,55.41,55.25,55.41,50809.0,55.26,55.41,55.25,55.41,50809.0
2023-07-07 12:00:00,55.41,55.42,55.35,55.39,25018.0,55.41,55.42,55.35,55.39,25018.0
2023-07-07 12:05:00,55.39,55.42,55.35,55.38,33003.0,55.39,55.42,55.35,55.38,33003.0
2023-07-07 12:10:00,55.39,55.43,55.37,55.42,35963.0,55.39,55.43,55.37,55.42,35963.0
2023-07-07 12:15:00,55.43,55.49,55.4,55.48,31515.0,55.43,55.49,55.4,55.48,31515.0
2023-07-07 12:20:00,55.48,55.5,55.44,55.45,26337.0,55.48,55.5,55.44,55.45,26337.0
2023-07-07 12:25:00,55.45,55.51,55.44,55.45,26199.0,55.45,55.51,55.44,55.45,26199.0
2023-07-07 12:30:00,55.46,55.51,55.44,55.49,54720.0,55.46,55.51,55.44,55.49,54720.0
2023-07-07 12:35:00,55.5,55.55,55.49,55.51,40978.0,55.5,55.55,55.49,55.51,40978.0
2023-07-07 12:40:00,55.5,55.59,55.5,55.58,36067.0,55.5,55.59,55.5,55.58,36067.0
2023-07-07 12:45:00,55.58,55.61,55.52,55.55,41095.0,55.58,55.61,55.52,55.55,41095.0
2023-07-07 12:50:00,55.55,55.61,55.54,55.57,39060.0,55.55,55.61,55.54,55.57,39060.0
2023-07-07 12:55:00,55.57,55.59,55.56,55.58,21234.0,55.57,55.59,55.56,55.58,21234.0
2023-07-07 13:00:00,55.58,55.61,55.57,55.59,29930.0,55.58,55.61,55.57,55.59,29930.0
2023-07-07 13:05:00,55.59,55.74,55.59,55.71,31354.0,55.59,55.74,55.59,55.71,31354.0
2023-07-07 13:10:00,55.7,55.74,55.67,55.72,33446.0,55.7,55.74,55.67,55.72,33446.0
2023-07-07 13:15:00,55.7,55.73,55.67,55.72,21726.0,55.7,55.73,55.67,55.72,21726.0
2023-07-07 13:20:00,55.72,55.73,55.63,55.64,31097.0,55.72,55.73,55.63,55.64,31097.0
2023-07-07 13:25:00,55.63,55.65,55.62,55.64,23602.0,55.63,55.65,55.62,55.64,23602.0
2023-07-07 13:30:00,55.64,55.73,55.61,55.72,32837.0,55.64,55.73,55.61,55.72,32837.0
2023-07-07 13:35:00,55.72,55.72,55.62,55.63,29168.0,55.72,55.72,55.62,55.63,29168.0
2023-07-07 13:40:00,55.61,55.69,55.58,55.64,24812.0,55.61,55.69,55.58,55.64,24812.0
2023-07-07 13:45:00,55.64,55.65,55.59,55.59,15289.0,55.64,55.65,55.59,55.59,15289.0
2023-07-07 13:50:00,55.59,55.6,55.5,55.55,27810.0,55.59,55.6,55.5,55.55,27810.0
2023-07-07 13:55:00,55.56,55.6,55.53,55.58,24974.0,55.56,55.6,55.53,55.58,24974.0
2023-07-07 14:00:00,55.58,55.67,55.55,55.67,20705.0,55.58,55.67,55.55,55.67,20705.0
2023-07-07 14:05:00,55.68,55.73,55.67,55.73,32085.0,55.68,55.73,55.67,55.73,32085.0
2023-07-07 14:10:00,55.73,55.74,55.65,55.66,28380.0,55.73,55.74,55.65,55.66,28380.0
2023-07-07 14:15:00,55.66,55.67,55.57,55.64,38558.0,55.66,55.67,55.57,55.64,38558.0
2023-07-07 14:20:00,55.63,55.65,55.52,55.53,34846.0,55.63,55.65,55.52,55.53,34846.0
2023-07-07 14:25:00,55.52,55.61,55.52,55.61,29022.0,55.52,55.61,55.52,55.61,29022.0
2023-07-07 14:30:00,55.6,55.61,55.51,55.54,19756.0,55.6,55.61,55.51,55.54,19756.0
2023-07-07 14:35:00,55.55,55.58,55.51,55.53,12645.0,55.55,55.58,55.51,55.53,12645.0
2023-07-07 14:40:00,55.54,55.54,55.45,55.46,37583.0,55.54,55.54,55.45,55.46,37583.0
2023-07-07 14:45:00,55.44,55.46,55.4,55.41,21952.0,55.44,55.46,55.4,55.41,21952.0
2023-07-07 14:50:00,55.42,55.46,55.4,55.44,28430.0,55.42,55.46,55.4,55.44,28430.0
2023-07-07 14:55:00,55.45,55.48,55.44,55.44,12900.0,55.45,55.48,55.44,55.44,12900.0
2023-07-07 15:00:00,55.43,55.46,55.4,55.44,30468.0,55.43,55.46,55.4,55.44,30468.0
2023-07-07 15:05:00,55.44,55.44,55.35,55.36,28682.0,55.44,55.44,55.35,55.36,28682.0
2023-07-07 15:10:00,55.36,55.44,55.36,55.41,30631.0,55.36,55.44,55.36,55.41,30631.0
2023-07-07 15:15:00,55.42,55.45,55.35,55.37,25125.0,55.42,55.45,55.35,55.37,25125.0
2023-07-07 15:20:00,55.36,55.41,55.35,55.38,41503.0,55.36,55.41,55.35,55.38,41503.0
2023-07-07 15:25:00,55.39,55.41,55.36,55.39,21176.0,55.39,55.41,55.36,55.39,21176.0
2023-07-07 15:30:00,55.39,55.52,55.38,55.52,49463.0,55.39,55.52,55.38,55.52,49463.0
2023-07-07 15:35:00,55.52,55.56,55.41,55.43,48880.0,55.52,55.56,55.41,55.43,48880.0
2023-07-07 15:40:00,55.42,55.42,55.36,55.38,26629.0,55.42,55.42,55.36,55.38,26629.0
2023-07-07 15:45:00,55.38,55.4,55.32,55.35,48622.0,55.38,55.4,55.32,55.35,48622.0
2023-07-07 15:50:00,55.36,55.41,55.28,55.35,126182.0,55.36,55.41,55.28,55.35,126182.0
2023-07-07 15:55:00,55.36,55.4,55.32,55.39,218515.0,55.36,55.4,55.32,55.39,218515.0
2023-07-10 09:30:00,55.34,55.63,55.16,55.57,192567.0,55.34,55.63,55.16,55.57,192567.0
2023-07-10 09:35:00,55.55,55.79,55.47,55.65,98975.0,55.55,55.79,55.47,55.65,98975.0
2023-07-10 09:40:00,55.63,55.7,55.51,55.65,111922.0,55.63,55.7,55.51,55.65,111922.0
2023-07-10 09:45:00,55.65,55.93,55.65,55.89,57087.0,55.65,55.93,55.65,55.89,57087.0
2023-07-10 09:50:00,55.87,55.9,55.68,55.8,51752.0,55.87,55.9,55.68,55.8,51752.0
2023-07-10 09:55:00,55.8,55.81,55.65,55.69,37568.0,55.8,55.81,55.65,55.69,37568.0
2023-07-10 10:00:00,55.69,55.85,55.69,55.78,41457.0,55.69,55.85,55.69,55.78,41457.0
2023-07-10 10:05:00,55.79,55.82,55.7,55.78,31010.0,55.79,55.82,55.7,55.78,31010.0
2023-07-10 10:10:00,55.79,55.87,55.69,55.85,30880.0,55.79,55.87,55.69,55.85,30880.0
2023-07-10 10:15:00,55.84,56.0,55.83,55.96,93870.0,55.84,56.0,55.83,55.96,93870.0
2023-07-10 10:20:00,55.97,56.13,55.93,56.08,111415.0,55.97,56.13,55.93,56.08,111415.0
2023-07-10 10:25:00,56.08,56.12,56.0,56.1,37846.0,56.08,56.12,56.0,56.1,37846.0
2023-07-10 10:30:00,56.12,56.3,56.11,56.22,208043.0,56.12,56.3,56.11,56.22,208043.0
2023-07-10 10:35:00,56.22,56.22,55.98,55.98,36917.0,56.22,56.22,55.98,55.98,36917.0
2023-07-10 10:40:00,55.98,56.12,55.97,56.12,28335.0,55.98,56.12,55.97,56.12,28335.0
2023-07-10 10:45:00,56.13,56.23,56.07,56.23,34193.0,56.13,56.23,56.07,56.23,34193.0
2023-07-10 10:50:00,56.21,56.22,56.07,56.09,50011.0,56.21,56.22,56.07,56.09,50011.0
2023-07-10 10:55:00,56.1,56.2,56.01,56.18,17643.0,56.1,56.2,56.01,56.18,17643.0
2023-07-10 11:00:00,56.17,56.22,56.13,56.19,49504.0,56.17,56.22,56.13,56.19,49504.0
2023-07-10 11:05:00,56.19,56.24,56.12,56.16,32431.0,56.19,56.24,56.12,56.16,32431.0
2023-07-10 11:10:00,56.14,56.19,56.13,56.17,27794.0,56.14,56.19,56.13,56.17,27794.0
2023-07-10 11:15:00,56.18,56.34,56.18,56.29,104013.0,56.18,56.34,56.18,56.29,104013.0
2023-07-10 11:20:00,56.29,56.37,56.28,56.34,38058.0,56.29,56.37,56.28,56.34,38058.0
2023-07-10 11:25:00,56.36,56.44,56.36,56.37,51625.0,56.36,56.44,56.36,56.37,51625.0
2023-07-10 11:30:00,56.37,56.47,56.36,56.37,30049.0,56.37,56.47,56.36,56.37,30049.0
2023-07-10 11:35:00,56.37,56.47,56.36,56.46,33255.0,56.37,56.47,56.36,56.46,33255.0
2023-07-10 11:40:00,56.46,56.49,56.31,56.32,34650.0,56.46,56.49,56.31,56.32,34650.0
2023-07-10 11:45:00,56.32,56.32,56.2,56.26,47940.0,56.32,56.32,56.2,56.26,47940.0
2023-07-10 11:50:00,56.27,56.32,56.27,56.3,17027.0,56.27,56.32,56.27,56.3,17027.0
2023-07-10 11:55:00,56.3,56.33,56.23,56.25,22390.0,56.3,56.33,56.23,56.25,22390.0
2023-07-10 12:00:00,56.24,56.27,56.13,56.15,46491.0,56.24,56.27,56.13,56.15,46491.0
2023-07-10 12:05:00,56.16,56.17,56.12,56.13,27314.0,56.16,56.17,56.12,56.13,27314.0
2023-07-10 12:10:00,56.13,56.14,56.04,56.07,34328.0,56.13,56.14,56.04,56.07,34328.0
2023-07-10 12:15:00,56.07,56.08,56.0,56.08,25985.0,56.07,56.08,56.0,56.08,25985.0
2023-07-10 12:20:00,56.08,56.15,56.08,56.13,21533.0,56.08,56.15,56.08,56.13,21533.0
2023-07-10 12:25:00,56.12,56.12,56.07,56.1,9555.0,56.12,56.12,56.07,56.1,9555.0
2023-07-10 12:30:00,56.09,56.1,56.0,56.07,15586.0,56.09,56.1,56.0,56.07,15586.0
2023-07-10 12:35:00,56.07,56.07,56.01,56.02,10703.0,56.07,56.07,56.01,56.02,10703.0
2023-07-10 12:40:00,56.01,56.06,56.0,56.06,16652.0,56.01,56.06,56.0,56.06,16652.0
2023-07-10 12:45:00,56.05,56.06,56.02,56.03,19440.0,56.05,56.06,56.02,56.03,19440.0
2023-07-10 12:50:00,56.03,56.09,56.02,56.05,21093.0,56.03,56.09,56.02,56.05,21093.0
2023-07-10 12:55:00,56.05,56.05,55.96,55.96,18777.0,56.05,56.05,55.96,55.96,18777.0
2023-07-10 13:00:00,55.95,55.99,55.94,55.94,21206.0,55.95,55.99,55.94,55.94,21206.0
2023-07-10 13:05:00,55.94,55.98,55.93,55.98,14201.0,55.94,55.98,55.93,55.98,14201.0
2023-07-10 13:10:00,56.0,56.09,55.99,56.07,25629.0,56.0,56.09,55.99,56.07,25629.0
2023-07-10 13:15:00,56.08,56.16,56.06,56.08,23618.0,56.08,56.16,56.06,56.08,23618.0
2023-07-10 13:20:00,56.08,56.14,56.03,56.12,27985.0,56.08,56.14,56.03,56.12,27985.0
2023-07-10 13:25:00,56.13,56.2,56.12,56.18,36178.0,56.13,56.2,56.12,56.18,36178.0
2023-07-10 13:30:00,56.18,56.29,56.18,56.26,31598.0,56.18,56.29,56.18,56.26,31598.0
2023-07-10 13:35:00,56.27,56.31,56.23,56.29,38118.0,56.27,56.31,56.23,56.29,38118.0
2023-07-10 13:40:00,56.29,56.33,56.28,56.3,9404.0,56.29,56.33,56.28,56.3,9404.0
2023-07-10 13:45:00,56.3,56.33,56.23,56.25,27287.0,56.3,56.33,56.23,56.25,27287.0
2023-07-10 13:50:00,56.25,56.28,56.23,56.28,11206.0,56.25,56.28,56.23,56.28,11206.0
2023-07-10 13:55:00,56.28,56.31,56.26,56.3,14545.0,56.28,56.31,56.26,56.3,14545.0
2023-07-10 14:00:00,56.3,56.3,56.23,56.23,21075.0,56.3,56.3,56.23,56.23,21075.0
2023-07-10 14:05:00,56.25,56.28,56.24,56.27,26810.0,56.25,56.28,56.24,56.27,26810.0
2023-07-10 14:10:00,56.27,56.3,56.25,56.29,23704.0,56.27,56.3,56.25,56.29,23704.0
2023-07-10 14:15:00,56.29,56.35,56.28,56.34,18923.0,56.29,56.35,56.28,56.34,18923.0
2023-07-10 14:20:00,56.34,56.42,56.34,56.38,31494.0,56.34,56.42,56.34,56.38,31494.0
2023-07-10 14:25:00,56.38,56.4,56.37,56.4,20066.0,56.38,56.4,56.37,56.4,20066.0
2023-07-10 14:30:00,56.4,56.41,56.36,56.41,37007.0,56.4,56.41,56.36,56.41,37007.0
2023-07-10 14:35:00,56.41,56.47,56.39,56.45,32940.0,56.41,56.47,56.39,56.45,32940.0
2023-07-10 14:40:00,56.45,56.48,56.35,56.38,28543.0,56.45,56.48,56.35,56.38,28543.0
2023-07-10 14:45:00,56.38,56.38,56.33,56.36,26781.0,56.38,56.38,56.33,56.36,26781.0
2023-07-10 14:50:00,56.36,56.38,56.31,56.32,7481.0,56.36,56.38,56.31,56.32,7481.0
2023-07-10 14:55:00,56.33,56.33,56.28,56.3,11960.0,56.33,56.33,56.28,56.3,11960.0
2023-07-10 15:00:00,56.31,56.35,56.29,56.31,25782.0,56.31,56.35,56.29,56.31,25782.0
2023-07-10 15:05:00,56.31,56.33,56.19,56.2,20795.0,56.31,56.33,56.19,56.2,20795.0
2023-07-10 15:10:00,56.19,56.2,56.15,56.17,16627.0,56.19,56.2,56.15,56.17,16627.0
2023-07-10 15:15:00,56.16,56.18,56.13,56.15,29409.0,56.16,56.18,56.13,56.15,29409.0
2023-07-10 15:20:00,56.15,56.22,56.12,56.2,32316.0,56.15,56.22,56.12,56.2,32316.0
2023-07-10 15:25:00,56.2,56.2,56.17,56.2,21243.0,56.2,56.2,56.17,56.2,21243.0
2023-07-10 15:30:00,56.19,56.29,56.18,56.23,78902.0,56.19,56.29,56.18,56.23,78902.0
2023-07-10 15:35:00,56.23,56.33,56.21,56.3,58850.0,56.23,56.33,56.21,56.3,58850.0
2023-07-10 15:40:00,56.3,56.33,56.24,56.27,54067.0,56.3,56.33,56.24,56.27,54067.0
2023-07-10 15:45:00,56.26,56.27,56.15,56.16,62500.0,56.26,56.27,56.15,56.16,62500.0
2023-07-10 15:50:00,56.16,56.24,56.12,56.23,174429.0,56.16,56.24,56.12,56.23,174429.0
2023-07-10 15:55:00,56.24,56.34,56.22,56.33,244468.0,56.24,56.34,56.22,56.33,244468.0
2023-07-11 09:30:00,56.2,56.33,55.26,55.63,363771.0,56.2,56.33,55.26,55.63,363771.0
2023-07-11 09:35:00,55.65,55.72,55.36,55.65,198035.0,55.65,55.72,55.36,55.65,198035.0
2023-07-11 09:40:00,55.66,55.7,55.37,55.44,117008.0,55.66,55.7,55.37,55.44,117008.0
2023-07-11 09:45:00,55.45,55.84,55.44,55.75,118694.0,55.45,55.84,55.44,55.75,118694.0
2023-07-11 09:50:00,55.75,55.92,55.58,55.91,74490.0,55.75,55.92,55.58,55.91,74490.0
2023-07-11 09:55:00,55.9,55.92,55.7,55.76,31168.0,55.9,55.92,55.7,55.76,31168.0
2023-07-11 10:00:00,55.78,55.9,55.7,55.82,57512.0,55.78,55.9,55.7,55.82,57512.0
2023-07-11 10:05:00,55.82,56.0,55.77,55.99,58941.0,55.82,56.0,55.77,55.99,58941.0
2023-07-11 10:10:00,55.98,56.09,55.9,56.01,53830.0,55.98,56.09,55.9,56.01,53830.0
2023-07-11 10:15:00,56.0,56.17,55.98,56.17,46666.0,56.0,56.17,55.98,56.17,46666.0
2023-07-11 10:20:00,56.18,56.21,56.12,56.15,58842.0,56.18,56.21,56.12,56.15,58842.0
2023-07-11 10:25:00,56.16,56.16,55.99,56.01,76014.0,56.16,56.16,55.99,56.01,76014.0
2023-07-11 10:30:00,55.99,56.04,55.82,55.94,48936.0,55.99,56.04,55.82,55.94,48936.0
2023-07-11 10:35:00,55.93,55.97,55.82,55.88,20940.0,55.93,55.97,55.82,55.88,20940.0
2023-07-11 10:40:00,55.89,55.94,55.87,55.91,20047.0,55.89,55.94,55.87,55.91,20047.0
2023-07-11 10:45:00,55.9,55.99,55.84,55.9,41968.0,55.9,55.99,55.84,55.9,41968.0
2023-07-11 10:50:00,55.88,55.92,55.82,55.85,31113.0,55.88,55.92,55.82,55.85,31113.0
2023-07-11 10:55:00,55.83,55.88,55.77,55.78,33167.0,55.83,55.88,55.77,55.78,33167.0
2023-07-11 11:00:00,55.79,55.91,55.78,55.9,28997.0,55.79,55.91,55.78,55.9,28997.0
2023-07-11 11:05:00,55.9,55.91,55.73,55.75,59473.0,55.9,55.91,55.73,55.75,59473.0
2023-07-11 11:10:00,55.73,55.76,55.65,55.72,59906.0,55.73,55.76,55.65,55.72,59906.0
2023-07-11 11:15:00,55.73,55.76,55.63,55.76,31595.0,55.73,55.76,55.63,55.76,31595.0
2023-07-11 11:20:00,55.77,55.93,55.76,55.87,22023.0,55.77,55.93,55.76,55.87,22023.0
2023-07-11 11:25:00,55.86,55.93,55.81,55.92,18505.0,55.86,55.93,55.81,55.92,18505.0
2023-07-11 11:30:00,55.92,55.96,55.87,55.88,28664.0,55.92,55.96,55.87,55.88,28664.0
2023-07-11 11:35:00,55.87,55.98,55.86,55.98,36128.0,55.87,55.98,55.86,55.98,36128.0
2023-07-11 11:40:00,55.98,55.98,55.87,55.9,16200.0,55.98,55.98,55.87,55.9,16200.0
2023-07-11 11:45:00,55.9,55.95,55.85,55.9,11143.0,55.9,55.95,55.85,55.9,11143.0
2023-07-11 11:50:00,55.88,55.88,55.75,55.76,30759.0,55.88,55.88,55.75,55.76,30759.0
2023-07-11 11:55:00,55.75,55.78,55.69,55.76,31917.0,55.75,55.78,55.69,55.76,31917.0
2023-07-11 12:00:00,55.77,55.85,55.76,55.8,26257.0,55.77,55.85,55.76,55.8,26257.0
2023-07-11 12:05:00,55.8,55.81,55.71,55.73,16129.0,55.8,55.81,55.71,55.73,16129.0
2023-07-11 12:10:00,55.73,55.79,55.73,55.79,10507.0,55.73,55.79,55.73,55.79,10507.0
2023-07-11 12:15:00,55.79,55.84,55.79,55.8,16985.0,55.79,55.84,55.79,55.8,16985.0
2023-07-11 12:20:00,55.8,55.82,55.78,55.8,13896.0,55.8,55.82,55.78,55.8,13896.0
2023-07-11 12:25:00,55.82,55.84,55.71,55.77,23895.0,55.82,55.84,55.71,55.77,23895.0
2023-07-11 12:30:00,55.78,55.94,55.78,55.93,27993.0,55.78,55.94,55.78,55.93,27993.0
2023-07-11 12:35:00,55.94,56.05,55.93,56.01,77665.0,55.94,56.05,55.93,56.01,77665.0
2023-07-11 12:40:00,56.01,56.01,55.91,55.96,13801.0,56.01,56.01,55.91,55.96,13801.0
2023-07-11 12:45:00,55.95,55.95,55.91,55.93,7143.0,55.95,55.95,55.91,55.93,7143.0
2023-07-11 12:50:00,55.92,55.93,55.89,55.93,7748.0,55.92,55.93,55.89,55.93,7748.0
2023-07-11 12:55:00,55.95,55.96,55.91,55.95,9741.0,55.95,55.96,55.91,55.95,9741.0
2023-07-11 13:00:00,55.94,55.99,55.93,55.94,18208.0,55.94,55.99,55.93,55.94,18208.0
2023-07-11 13:05:00,55.95,55.96,55.87,55.87,15891.0,55.95,55.96,55.87,55.87,15891.0
2023-07-11 13:10:00,55.87,55.98,55.85,55.96,38802.0,55.87,55.98,55.85,55.96,38802.0
2023-07-11 13:15:00,55.97,56.02,55.96,56.0,22168.0,55.97,56.02,55.96,56.0,22168.0
2023-07-11 13:20:00,55.99,56.03,55.99,56.0,8247.0,55.99,56.03,55.99,56.0,8247.0
2023-07-11 13:25:00,56.01,56.01,55.96,55.98,10290.0,56.01,56.01,55.96,55.98,10290.0
2023-07-11 13:30:00,55.98,56.03,55.95,56.03,24725.0,55.98,56.03,55.95,56.03,24725.0
2023-07-11 13:35:00,56.04,56.07,56.02,56.05,20195.0,56.04,56.07,56.02,56.05,20195.0
2023-07-11 13:40:00,56.05,56.09,56.03,56.06,26521.0,56.05,56.09,56.03,56.06,26521.0
2023-07-11 13:45:00,56.05,56.06,55.97,56.01,39674.0,56.05,56.06,55.97,56.01,39674.0
2023-07-11 13:50:00,56.02,56.12,56.02,56.11,11517.0,56.02,56.12,56.02,56.11,11517.0
2023-07-11 13:55:00,56.11,56.17,56.08,56.16,13240.0,56.11,56.17,56.08,56.16,13240.0
2023-07-11 14:00:00,56.16,56.22,56.15,56.22,40762.0,56.16,56.22,56.15,56.22,40762.0
2023-07-11 14:05:00,56.21,56.24,56.18,56.21,46938.0,56.21,56.24,56.18,56.21,46938.0
2023-07-11 14:10:00,56.2,56.2,56.07,56.13,13284.0,56.2,56.2,56.07,56.13,13284.0
2023-07-11 14:15:00,56.13,56.15,56.11,56.13,12872.0,56.13,56.15,56.11,56.13,12872.0
2023-07-11 14:20:00,56.12,56.16,56.09,56.1,12586.0,56.12,56.16,56.09,56.1,12586.0
2023-07-11 14:25:00,56.11,56.19,56.09,56.19,26175.0,56.11,56.19,56.09,56.19,26175.0
2023-07-11 14:30:00,56.19,56.19,56.12,56.14,9302.0,56.19,56.19,56.12,56.14,9302.0
2023-07-11 14:35:00,56.14,56.16,56.11,56.15,10088.0,56.14,56.16,56.11,56.15,10088.0
2023-07-11 14:40:00,56.16,56.16,56.03,56.04,32252.0,56.16,56.16,56.03,56.04,32252.0
2023-07-11 14:45:00,56.04,56.11,56.04,56.09,17027.0,56.04,56.11,56.04,56.09,17027.0
2023-07-11 14:50:00,56.1,56.15,56.08,56.12,13928.0,56.1,56.15,56.08,56.12,13928.0
2023-07-11 14:55:00,56.11,56.17,56.11,56.16,10701.0,56.11,56.17,56.11,56.16,10701.0
2023-07-11 15:00:00,56.16,56.18,56.1,56.11,18086.0,56.16,56.18,56.1,56.11,18086.0
2023-07-11 15:05:00,56.12,56.14,56.1,56.13,15049.0,56.12,56.14,56.1,56.13,15049.0
2023-07-11 15:10:00,56.13,56.16,56.12,56.14,10548.0,56.13,56.16,56.12,56.14,10548.0
2023-07-11 15:15:00,56.14,56.24,56.13,56.23,42042.0,56.14,56.24,56.13,56.23,42042.0
2023-07-11 15:20:00,56.23,56.28,56.23,56.23,30972.0,56.23,56.28,56.23,56.23,30972.0
2023-07-11 15:25:00,56.24,56.24,56.15,56.17,21071.0,56.24,56.24,56.15,56.17,21071.0
2023-07-11 15:30:00,56.17,56.2,56.16,56.18,19771.0,56.17,56.2,56.16,56.18,19771.0
2023-07-11 15:35:00,56.18,56.25,56.17,56.2,26338.0,56.18,56.25,56.17,56.2,26338.0
2023-07-11 15:40:00,56.18,56.25,56.17,56.25,47218.0,56.18,56.25,56.17,56.25,47218.0
2023-07-11 15:45:00,56.24,56.36,56.21,56.34,82162.0,56.24,56.36,56.21,56.34,82162.0
2023-07-11 15:50:00,56.35,56.36,56.3,56.3,50979.0,56.35,56.36,56.3,56.3,50979.0
2023-07-11 15:55:00,56.3,56.31,56.16,56.18,240253.0,56.3,56.31,56.16,56.18,240253.0
2023-07-12 09:30:00,56.34,56.64,56.1,56.57,261660.0,56.34,56.64,56.1,56.57,261660.0
2023-07-12 09:35:00,56.58,56.62,56.26,56.3,61348.0,56.58,56.62,56.26,56.3,61348.0
2023-07-12 09:40:00,56.3,56.3,55.97,55.97,153105.0,56.3,56.3,55.97,55.97,153105.0
2023-07-12 09:45:00,55.97,55.98,55.3,55.3,188638.0,55.97,55.98,55.3,55.3,188638.0
2023-07-12 09:50:00,55.31,55.36,55.0,55.32,299769.0,55.31,55.36,55.0,55.32,299769.0
2023-07-12 09:55:00,55.33,55.65,55.32,55.64,85973.0,55.33,55.65,55.32,55.64,85973.0
2023-07-12 10:00:00,55.7,55.93,55.66,55.86,72176.0,55.7,55.93,55.66,55.86,72176.0
2023-07-12 10:05:00,55.87,56.15,55.86,56.09,76760.0,55.87,56.15,55.86,56.09,76760.0
2023-07-12 10:10:00,56.09,56.18,55.83,55.95,71144.0,56.09,56.18,55.83,55.95,71144.0
2023-07-12 10:15:00,55.99,56.23,55.99,56.08,72815.0,55.99,56.23,55.99,56.08,72815.0
2023-07-12 10:20:00,56.08,56.09,55.88,55.91,47630.0,56.08,56.09,55.88,55.91,47630.0
2023-07-12 10:25:00,55.9,56.08,55.79,56.07,73982.0,55.9,56.08,55.79,56.07,73982.0
2023-07-12 10:30:00,56.06,56.12,55.98,56.12,35009.0,56.06,56.12,55.98,56.12,35009.0
2023-07-12 10:35:00,56.13,56.2,56.08,56.09,42247.0,56.13,56.2,56.08,56.09,42247.0
2023-07-12 10:40:00,56.09,56.1,55.93,55.98,36600.0,56.09,56.1,55.93,55.98,36600.0
2023-07-12 10:45:00,55.99,56.02,55.93,56.0,33703.0,55.99,56.02,55.93,56.0,33703.0
2023-07-12 10:50:00,56.02,56.24,55.9,56.22,86926.0,56.02,56.24,55.9,56.22,86926.0
2023-07-12 10:55:00,56.22,56.24,56.13,56.21,87389.0,56.22,56.24,56.13,56.21,87389.0
2023-07-12 11:00:00,56.23,56.47,56.23,56.33,135293.0,56.23,56.47,56.23,56.33,135293.0
2023-07-12 11:05:00,56.33,56.4,56.26,56.37,59679.0,56.33,56.4,56.26,56.37,59679.0
2023-07-12 11:10:00,56.35,56.39,56.33,56.35,42579.0,56.35,56.39,56.33,56.35,42579.0
2023-07-12 11:15:00,56.34,56.34,56.24,56.25,49949.0,56.34,56.34,56.24,56.25,49949.0
2023-07-12 11:20:00,56.24,56.27,56.18,56.27,21610.0,56.24,56.27,56.18,56.27,21610.0
2023-07-12 11:25:00,56.26,56.28,56.18,56.18,47786.0,56.26,56.28,56.18,56.18,47786.0
2023-07-12 11:30:00,56.19,56.28,56.08,56.1,44332.0,56.19,56.28,56.08,56.1,44332.0
2023-07-12 11:35:00,56.1,56.1,55.77,55.78,81320.0,56.1,56.1,55.77,55.78,81320.0
2023-07-12 11:40:00,55.75,55.79,55.62,55.79,57215.0,55.75,55.79,55.62,55.79,57215.0
2023-07-12 11:45:00,55.78,55.79,55.69,55.71,22082.0,55.78,55.79,55.69,55.71,22082.0
2023-07-12 11:50:00,55.72,55.83,55.62,55.65,67209.0,55.72,55.83,55.62,55.65,67209.0
2023-07-12 11:55:00,55.64,55.72,55.63,55.68,22792.0,55.64,55.72,55.63,55.68,22792.0
2023-07-12 12:00:00,55.65,55.68,55.56,55.58,36411.0,55.65,55.68,55.56,55.58,36411.0
2023-07-12 12:05:00,55.59,55.66,55.57,55.66,16016.0,55.59,55.66,55.57,55.66,16016.0
2023-07-12 12:10:00,55.65,55.72,55.63,55.66,30057.0,55.65,55.72,55.63,55.66,30057.0
2023-07-12 12:15:00,55.68,55.7,55.56,55.57,37411.0,55.68,55.7,55.56,55.57,37411.0
2023-07-12 12:20:00,55.57,55.64,55.57,55.64,20930.0,55.57,55.64,55.57,55.64,20930.0
2023-07-12 12:25:00,55.64,55.67,55.54,55.56,33732.0,55.64,55.67,55.54,55.56,33732.0
2023-07-12 12:30:00,55.57,55.63,55.55,55.63,28365.0,55.57,55.63,55.55,55.63,28365.0
2023-07-12 12:35:00,55.61,55.62,55.48,55.53,36921.0,55.61,55.62,55.48,55.53,36921.0
2023-07-12 12:40:00,55.52,55.52,55.44,55.47,18293.0,55.52,55.52,55.44,55.47,18293.0
2023-07-12 12:45:00,55.47,55.55,55.43,55.52,12716.0,55.47,55.55,55.43,55.52,12716.0
2023-07-12 12:50:00,55.52,55.62,55.49,55.59,11676.0,55.52,55.62,55.49,55.59,11676.0
2023-07-12 12:55:00,55.59,55.62,55.52,55.54,28131.0,55.59,55.62,55.52,55.54,28131.0
2023-07-12 13:00:00,55.55,55.61,55.52,55.58,12214.0,55.55,55.61,55.52,55.58,12214.0
2023-07-12 13:05:00,55.57,55.65,55.55,55.62,17311.0,55.57,55.65,55.55,55.62,17311.0
2023-07-12 13:10:00,55.61,55.62,55.56,55.61,14581.0,55.61,55.62,55.56,55.61,14581.0
2023-07-12 13:15:00,55.62,55.7,55.61,55.62,25858.0,55.62,55.7,55.61,55.62,25858.0
2023-07-12 13:20:00,55.63,55.63,55.57,55.6,10484.0,55.63,55.63,55.57,55.6,10484.0
2023-07-12 13:25:00,55.63,55.65,55.6,55.63,8470.0,55.63,55.65,55.6,55.63,8470.0
2023-07-12 13:30:00,55.62,55.67,55.6,55.66,11915.0,55.62,55.67,55.6,55.66,11915.0
2023-07-12 13:35:00,55.68,55.69,55.64,55.67,12351.0,55.68,55.69,55.64,55.67,12351.0
2023-07-12 13:40:00,55.68,55.73,55.67,55.72,17693.0,55.68,55.73,55.67,55.72,17693.0
2023-07-12 13:45:00,55.72,55.72,55.65,55.65,14279.0,55.72,55.72,55.65,55.65,14279.0
2023-07-12 13:50:00,55.65,55.68,55.61,55.66,13980.0,55.65,55.68,55.61,55.66,13980.0
2023-07-12 13:55:00,55.66,55.66,55.56,55.59,8910.0,55.66,55.66,55.56,55.59,8910.0
2023-07-12 14:00:00,55.59,55.6,55.52,55.54,22324.0,55.59,55.6,55.52,55.54,22324.0
2023-07-12 14:05:00,55.54,55.6,55.53,55.58,18860.0,55.54,55.6,55.53,55.58,18860.0
2023-07-12 14:10:00,55.57,55.67,55.57,55.66,14314.0,55.57,55.67,55.57,55.66,14314.0
2023-07-12 14:15:00,55.66,55.67,55.61,55.63,13751.0,55.66,55.67,55.61,55.63,13751.0
2023-07-12 14:20:00,55.61,55.66,55.59,55.59,11428.0,55.61,55.66,55.59,55.59,11428.0
2023-07-12 14:25:00,55.59,55.63,55.57,55.58,12516.0,55.59,55.63,55.57,55.58,12516.0
2023-07-12 14:30:00,55.57,55.59,55.54,55.55,16688.0,55.57,55.59,55.54,55.55,16688.0
2023-07-12 14:35:00,55.55,55.57,55.45,55.47,45268.0,55.55,55.57,55.45,55.47,45268.0
2023-07-12 14:40:00,55.48,55.48,55.41,55.44,25342.0,55.48,55.48,55.41,55.44,25342.0
2023-07-12 14:45:00,55.44,55.44,55.39,55.44,31092.0,55.44,55.44,55.39,55.44,31092.0
2023-07-12 14:50:00,55.44,55.47,55.41,55.45,41606.0,55.44,55.47,55.41,55.45,41606.0
2023-07-12 14:55:00,55.46,55.49,55.43,55.47,32481.0,55.46,55.49,55.43,55.47,32481.0
2023-07-12 15:00:00,55.48,55.49,55.42,55.48,14874.0,55.48,55.49,55.42,55.48,14874.0
2023-07-12 15:05:00,55.48,55.48,55.41,55.45,35983.0,55.48,55.48,55.41,55.45,35983.0
2023-07-12 15:10:00,55.44,55.5,55.42,55.49,27426.0,55.44,55.5,55.42,55.49,27426.0
2023-07-12 15:15:00,55.48,55.55,55.48,55.54,25642.0,55.48,55.55,55.48,55.54,25642.0
2023-07-12 15:20:00,55.54,55.55,55.43,55.45,40562.0,55.54,55.55,55.43,55.45,40562.0
2023-07-12 15:25:00,55.44,55.48,55.38,55.45,38026.0,55.44,55.48,55.38,55.45,38026.0
2023-07-12 15:30:00,55.48,55.5,55.36,55.4,57802.0,55.48,55.5,55.36,55.4,57802.0
2023-07-12 15:35:00,55.4,55.41,55.33,55.39,32686.0,55.4,55.41,55.33,55.39,32686.0
2023-07-12 15:40:00,55.4,55.56,55.37,55.52,107174.0,55.4,55.56,55.37,55.52,107174.0
2023-07-12 15:45:00,55.53,55.53,55.42,55.44,76720.0,55.53,55.53,55.42,55.44,76720.0
2023-07-12 15:50:00,55.43,55.45,55.34,55.4,194170.0,55.43,55.45,55.34,55.4,194170.0
2023-07-12 15:55:00,55.4,55.41,55.31,55.41,270360.0,55.4,55.41,55.31,55.41,270360.0
2023-07-13 09:30:00,56.9,57.45,56.84,57.24,865447.0,56.9,57.45,56.84,57.24,865447.0
2023-07-13 09:35:00,57.25,57.31,56.41,56.42,412977.0,57.25,57.31,56.41,56.42,412977.0
2023-07-13 09:40:00,56.43,56.63,55.75,55.93,282064.0,56.43,56.63,55.75,55.93,282064.0
2023-07-13 09:45:00,55.95,56.24,55.89,56.05,182019.0,55.95,56.24,55.89,56.05,182019.0
2023-07-13 09:50:00,56.02,56.12,55.79,56.02,132566.0,56.02,56.12,55.79,56.02,132566.0
2023-07-13 09:55:00,56.02,56.1,55.83,55.99,105915.0,56.02,56.1,55.83,55.99,105915.0
2023-07-13 10:00:00,55.99,56.05,55.84,55.87,77246.0,55.99,56.05,55.84,55.87,77246.0
2023-07-13 10:05:00,55.85,55.85,55.32,55.41,238042.0,55.85,55.85,55.32,55.41,238042.0
2023-07-13 10:10:00,55.37,55.52,55.28,55.49,129139.0,55.37,55.52,55.28,55.49,129139.0
2023-07-13 10:15:00,55.49,55.62,55.12,55.38,173554.0,55.49,55.62,55.12,55.38,173554.0
2023-07-13 10:20:00,55.38,55.42,55.17,55.34,103477.0,55.38,55.42,55.17,55.34,103477.0
2023-07-13 10:25:00,55.32,55.72,55.32,55.61,86169.0,55.32,55.72,55.32,55.61,86169.0
2023-07-13 10:30:00,55.62,55.82,55.55,55.81,78648.0,55.62,55.82,55.55,55.81,78648.0
2023-07-13 10:35:00,55.78,55.78,55.49,55.56,112750.0,55.78,55.78,55.49,55.56,112750.0
2023-07-13 10:40:00,55.53,55.66,55.5,55.65,49181.0,55.53,55.66,55.5,55.65,49181.0
2023-07-13 10:45:00,55.63,56.08,55.63,56.01,140739.0,55.63,56.08,55.63,56.01,140739.0
2023-07-13 10:50:00,56.0,56.01,55.68,55.7,72057.0,56.0,56.01,55.68,55.7,72057.0
2023-07-13 10:55:00,55.69,55.81,55.65,55.72,65607.0,55.69,55.81,55.65,55.72,65607.0
2023-07-13 11:00:00,55.74,55.76,55.58,55.62,28664.0,55.74,55.76,55.58,55.62,28664.0
2023-07-13 11:05:00,55.63,55.66,55.46,55.58,95069.0,55.63,55.66,55.46,55.58,95069.0
2023-07-13 11:10:00,55.58,55.63,55.2,55.24,104291.0,55.58,55.63,55.2,55.24,104291.0
2023-07-13 11:15:00,55.24,55.52,55.2,55.5,70103.0,55.24,55.52,55.2,55.5,70103.0
2023-07-13 11:20:00,55.51,55.55,55.31,55.32,40012.0,55.51,55.55,55.31,55.32,40012.0
2023-07-13 11:25:00,55.31,55.38,55.25,55.38,69312.0,55.31,55.38,55.25,55.38,69312.0
2023-07-13 11:30:00,55.4,55.59,55.39,55.52,49477.0,55.4,55.59,55.39,55.52,49477.0
2023-07-13 11:35:00,55.53,55.69,55.51,55.57,53287.0,55.53,55.69,55.51,55.57,53287.0
2023-07-13 11:40:00,55.57,55.63,55.45,55.53,56560.0,55.57,55.63,55.45,55.53,56560.0
2023-07-13 11:45:00,55.52,55.58,55.49,55.53,32652.0,55.52,55.58,55.49,55.53,32652.0
2023-07-13 11:50:00,55.52,55.71,55.51,55.71,39564.0,55.52,55.71,55.51,55.71,39564.0
2023-07-13 11:55:00,55.7,55.7,55.6,55.66,26549.0,55.7,55.7,55.6,55.66,26549.0
2023-07-13 12:00:00,55.66,55.67,55.55,55.62,26812.0,55.66,55.67,55.55,55.62,26812.0
2023-07-13 12:05:00,55.62,55.73,55.61,55.68,46474.0,55.62,55.73,55.61,55.68,46474.0
2023-07-13 12:10:00,55.68,55.75,55.66,55.74,35747.0,55.68,55.75,55.66,55.74,35747.0
2023-07-13 12:15:00,55.75,55.84,55.75,55.81,36205.0,55.75,55.84,55.75,55.81,36205.0
2023-07-13 12:20:00,55.8,55.86,55.73,55.76,32267.0,55.8,55.86,55.73,55.76,32267.0
2023-07-13 12:25:00,55.75,55.8,55.73,55.75,21974.0,55.75,55.8,55.73,55.75,21974.0
2023-07-13 12:30:00,55.75,55.9,55.74,55.89,38220.0,55.75,55.9,55.74,55.89,38220.0
2023-07-13 12:35:00,55.89,55.9,55.81,55.86,21329.0,55.89,55.9,55.81,55.86,21329.0
2023-07-13 12:40:00,55.85,55.88,55.81,55.83,16322.0,55.85,55.88,55.81,55.83,16322.0
2023-07-13 12:45:00,55.83,55.91,55.82,55.89,19764.0,55.83,55.91,55.82,55.89,19764.0
2023-07-13 12:50:00,55.89,56.01,55.89,55.98,38537.0,55.89,56.01,55.89,55.98,38537.0
2023-07-13 12:55:00,55.98,56.0,55.93,56.0,25904.0,55.98,56.0,55.93,56.0,25904.0
2023-07-13 13:00:00,55.99,56.08,55.98,56.0,40466.0,55.99,56.08,55.98,56.0,40466.0
2023-07-13 13:05:00,56.0,56.02,55.85,55.86,34061.0,56.0,56.02,55.85,55.86,34061.0
2023-07-13 13:10:00,55.86,55.98,55.82,55.97,28663.0,55.86,55.98,55.82,55.97,28663.0
2023-07-13 13:15:00,55.97,56.03,55.96,55.99,27695.0,55.97,56.03,55.96,55.99,27695.0
2023-07-13 13:20:00,55.99,56.03,55.99,56.02,22285.0,55.99,56.03,55.99,56.02,22285.0
2023-07-13 13:25:00,56.02,56.05,55.97,55.98,31328.0,56.02,56.05,55.97,55.98,31328.0
2023-07-13 13:30:00,55.99,56.07,55.99,56.05,25441.0,55.99,56.07,55.99,56.05,25441.0
2023-07-13 13:35:00,56.05,56.15,56.04,56.14,40034.0,56.05,56.15,56.04,56.14,40034.0
2023-07-13 13:40:00,56.14,56.14,56.05,56.06,38048.0,56.14,56.14,56.05,56.06,38048.0
2023-07-13 13:45:00,56.06,56.09,56.01,56.07,18363.0,56.06,56.09,56.01,56.07,18363.0
2023-07-13 13:50:00,56.07,56.15,56.04,56.14,25063.0,56.07,56.15,56.04,56.14,25063.0
2023-07-13 13:55:00,56.14,56.16,56.08,56.1,23367.0,56.14,56.16,56.08,56.1,23367.0
2023-07-13 14:00:00,56.1,56.24,56.1,56.23,32604.0,56.1,56.24,56.1,56.23,32604.0
2023-07-13 14:05:00,56.23,56.25,56.18,56.23,32254.0,56.23,56.25,56.18,56.23,32254.0
2023-07-13 14:10:00,56.23,56.29,56.21,56.28,26675.0,56.23,56.29,56.21,56.28,26675.0
2023-07-13 14:15:00,56.29,56.31,56.22,56.26,27425.0,56.29,56.31,56.22,56.26,27425.0
2023-07-13 14:20:00,56.25,56.26,56.11,56.12,77037.0,56.25,56.26,56.11,56.12,77037.0
2023-07-13 14:25:00,56.12,56.19,56.02,56.02,49590.0,56.12,56.19,56.02,56.02,49590.0
2023-07-13 14:30:00,56.01,56.02,55.95,55.97,37237.0,56.01,56.02,55.95,55.97,37237.0
2023-07-13 14:35:00,55.98,56.0,55.82,55.84,37221.0,55.98,56.0,55.82,55.84,37221.0
2023-07-13 14:40:00,55.84,55.88,55.83,55.85,21122.0,55.84,55.88,55.83,55.85,21122.0
2023-07-13 14:45:00,55.85,55.89,55.83,55.86,25657.0,55.85,55.89,55.83,55.86,25657.0
2023-07-13 14:50:00,55.85,55.89,55.81,55.81,43725.0,55.85,55.89,55.81,55.81,43725.0
2023-07-13 14:55:00,55.8,55.81,55.75,55.77,39845.0,55.8,55.81,55.75,55.77,39845.0
2023-07-13 15:00:00,55.78,55.78,55.43,55.46,195587.0,55.78,55.78,55.43,55.46,195587.0
2023-07-13 15:05:00,55.47,55.48,55.31,55.39,85183.0,55.47,55.48,55.31,55.39,85183.0
2023-07-13 15:10:00,55.4,55.43,55.35,55.38,50153.0,55.4,55.43,55.35,55.38,50153.0
2023-07-13 15:15:00,55.37,55.39,55.12,55.2,122375.0,55.37,55.39,55.12,55.2,122375.0
2023-07-13 15:20:00,55.19,55.32,55.11,55.29,81758.0,55.19,55.32,55.11,55.29,81758.0
2023-07-13 15:25:00,55.28,55.34,55.26,55.27,41145.0,55.28,55.34,55.26,55.27,41145.0
2023-07-13 15:30:00,55.3,55.43,55.27,55.34,53926.0,55.3,55.43,55.27,55.34,53926.0
2023-07-13 15:35:00,55.34,55.34,55.22,55.25,87401.0,55.34,55.34,55.22,55.25,87401.0
2023-07-13 15:40:00,55.25,55.27,55.17,55.23,83386.0,55.25,55.27,55.17,55.23,83386.0
2023-07-13 15:45:00,55.24,55.34,55.2,55.22,72020.0,55.24,55.34,55.2,55.22,72020.0
2023-07-13 15:50:00,55.22,55.24,55.11,55.14,159038.0,55.22,55.24,55.11,55.14,159038.0
2023-07-13 15:55:00,55.14,55.26,55.13,55.22,350245.0,55.14,55.26,55.13,55.22,350245.0
2023-07-14 09:30:00,55.39,55.4,54.95,55.08,159551.0,55.39,55.4,54.95,55.08,159551.0
2023-07-14 09:35:00,55.08,55.19,54.91,54.95,98252.0,55.08,55.19,54.91,54.95,98252.0
2023-07-14 09:40:00,54.96,54.98,54.72,54.75,81890.0,54.96,54.98,54.72,54.75,81890.0
2023-07-14 09:45:00,54.75,54.94,54.67,54.84,48224.0,54.75,54.94,54.67,54.84,48224.0
2023-07-14 09:50:00,54.81,54.97,54.67,54.88,65716.0,54.81,54.97,54.67,54.88,65716.0
2023-07-14 09:55:00,54.88,55.02,54.86,55.0,68152.0,54.88,55.02,54.86,55.0,68152.0
2023-07-14 10:00:00,55.0,55.0,54.81,54.87,58168.0,55.0,55.0,54.81,54.87,58168.0
2023-07-14 10:05:00,54.85,54.86,54.7,54.77,44972.0,54.85,54.86,54.7,54.77,44972.0
2023-07-14 10:10:00,54.74,54.79,54.64,54.66,27368.0,54.74,54.79,54.64,54.66,27368.0
2023-07-14 10:15:00,54.64,54.67,54.42,54.46,137658.0,54.64,54.67,54.42,54.46,137658.0
2023-07-14 10:20:00,54.45,54.48,54.33,54.4,81167.0,54.45,54.48,54.33,54.4,81167.0
2023-07-14 10:25:00,54.39,54.41,54.18,54.23,150884.0,54.39,54.41,54.18,54.23,150884.0
2023-07-14 10:30:00,54.22,54.28,54.02,54.06,158035.0,54.22,54.28,54.02,54.06,158035.0
2023-07-14 10:35:00,54.07,54.25,54.03,54.21,106069.0,54.07,54.25,54.03,54.21,106069.0
2023-07-14 10:40:00,54.22,54.23,54.04,54.06,73945.0,54.22,54.23,54.04,54.06,73945.0
2023-07-14 10:45:00,54.07,54.16,53.95,54.0,116755.0,54.07,54.16,53.95,54.0,116755.0
2023-07-14 10:50:00,54.0,54.06,53.82,53.83,107842.0,54.0,54.06,53.82,53.83,107842.0
2023-07-14 10:55:00,53.83,54.07,53.82,53.99,53295.0,53.83,54.07,53.82,53.99,53295.0
2023-07-14 11:00:00,54.0,54.01,53.74,53.9,85760.0,54.0,54.01,53.74,53.9,85760.0
2023-07-14 11:05:00,53.9,53.91,53.76,53.77,76079.0,53.9,53.91,53.76,53.77,76079.0
2023-07-14 11:10:00,53.76,53.81,53.65,53.69,109116.0,53.76,53.81,53.65,53.69,109116.0
2023-07-14 11:15:00,53.69,53.75,53.56,53.74,143983.0,53.69,53.75,53.56,53.74,143983.0
2023-07-14 11:20:00,53.73,53.81,53.73,53.79,108440.0,53.73,53.81,53.73,53.79,108440.0
2023-07-14 11:25:00,53.8,53.83,53.69,53.75,57282.0,53.8,53.83,53.69,53.75,57282.0
2023-07-14 11:30:00,53.76,53.84,53.7,53.84,61160.0,53.76,53.84,53.7,53.84,61160.0
2023-07-14 11:35:00,53.84,53.86,53.7,53.73,59485.0,53.84,53.86,53.7,53.73,59485.0
2023-07-14 11:40:00,53.73,53.82,53.69,53.82,57916.0,53.73,53.82,53.69,53.82,57916.0
2023-07-14 11:45:00,53.82,53.86,53.72,53.75,62402.0,53.82,53.86,53.72,53.75,62402.0
2023-07-14 11:50:00,53.74,53.79,53.66,53.68,30276.0,53.74,53.79,53.66,53.68,30276.0
2023-07-14 11:55:00,53.66,53.76,53.66,53.74,23779.0,53.66,53.76,53.66,53.74,23779.0
2023-07-14 12:00:00,53.74,53.8,53.72,53.78,37829.0,53.74,53.8,53.72,53.78,37829.0
2023-07-14 12:05:00,53.78,53.89,53.76,53.81,50739.0,53.78,53.89,53.76,53.81,50739.0
2023-07-14 12:10:00,53.8,53.8,53.73,53.74,20030.0,53.8,53.8,53.73,53.74,20030.0
2023-07-14 12:15:00,53.74,53.87,53.74,53.87,55832.0,53.74,53.87,53.74,53.87,55832.0
2023-07-14 12:20:00,53.86,53.97,53.83,53.96,117165.0,53.86,53.97,53.83,53.96,117165.0
2023-07-14 12:25:00,53.94,54.05,53.94,54.01,95294.0,53.94,54.05,53.94,54.01,95294.0
2023-07-14 12:30:00,54.01,54.06,53.88,53.95,55860.0,54.01,54.06,53.88,53.95,55860.0
2023-07-14 12:35:00,53.93,53.93,53.85,53.87,26857.0,53.93,53.93,53.85,53.87,26857.0
2023-07-14 12:40:00,53.86,53.92,53.85,53.9,36117.0,53.86,53.92,53.85,53.9,36117.0
2023-07-14 12:45:00,53.92,53.94,53.86,53.91,30899.0,53.92,53.94,53.86,53.91,30899.0
2023-07-14 12:50:00,53.91,53.91,53.81,53.83,105143.0,53.91,53.91,53.81,53.83,105143.0
2023-07-14 12:55:00,53.82,53.89,53.8,53.88,18517.0,53.82,53.89,53.8,53.88,18517.0
2023-07-14 13:00:00,53.88,53.91,53.78,53.82,44771.0,53.88,53.91,53.78,53.82,44771.0
2023-07-14 13:05:00,53.82,53.82,53.7,53.73,30133.0,53.82,53.82,53.7,53.73,30133.0
2023-07-14 13:10:00,53.73,53.81,53.71,53.75,35659.0,53.73,53.81,53.71,53.75,35659.0
2023-07-14 13:15:00,53.73,53.78,53.7,53.73,18291.0,53.73,53.78,53.7,53.73,18291.0
2023-07-14 13:20:00,53.7,53.72,53.54,53.54,47142.0,53.7,53.72,53.54,53.54,47142.0
2023-07-14 13:25:00,53.53,53.55,53.42,53.51,87975.0,53.53,53.55,53.42,53.51,87975.0
2023-07-14 13:30:00,53.51,53.51,53.46,53.5,34726.0,53.51,53.51,53.46,53.5,34726.0
2023-07-14 13:35:00,53.5,53.52,53.44,53.5,52339.0,53.5,53.52,53.44,53.5,52339.0
2023-07-14 13:40:00,53.5,53.51,53.46,53.48,25061.0,53.5,53.51,53.46,53.48,25061.0
2023-07-14 13:45:00,53.48,53.51,53.45,53.47,38484.0,53.48,53.51,53.45,53.47,38484.0
2023-07-14 13:50:00,53.46,53.47,53.41,53.45,26125.0,53.46,53.47,53.41,53.45,26125.0
2023-07-14 13:55:00,53.45,53.5,53.44,53.48,23900.0,53.45,53.5,53.44,53.48,23900.0
2023-07-14 14:00:00,53.49,53.55,53.46,53.49,44365.0,53.49,53.55,53.46,53.49,44365.0
2023-07-14 14:05:00,53.48,53.52,53.48,53.5,29683.0,53.48,53.52,53.48,53.5,29683.0
2023-07-14 14:10:00,53.51,53.56,53.46,53.47,56777.0,53.51,53.56,53.46,53.47,56777.0
2023-07-14 14:15:00,53.48,53.48,53.37,53.4,34001.0,53.48,53.48,53.37,53.4,34001.0
2023-07-14 14:20:00,53.41,53.44,53.36,53.36,57961.0,53.41,53.44,53.36,53.36,57961.0
2023-07-14 14:25:00,53.36,53.36,53.26,53.27,52207.0,53.36,53.36,53.26,53.27,52207.0
2023-07-14 14:30:00,53.28,53.31,53.25,53.29,29491.0,53.28,53.31,53.25,53.29,29491.0
2023-07-14 14:35:00,53.29,53.34,53.27,53.29,34285.0,53.29,53.34,53.27,53.29,34285.0
2023-07-14 14:40:00,53.29,53.31,53.22,53.22,35216.0,53.29,53.31,53.22,53.22,35216.0
2023-07-14 14:45:00,53.22,53.24,53.15,53.16,70197.0,53.22,53.24,53.15,53.16,70197.0
2023-07-14 14:50:00,53.16,53.18,53.1,53.15,112061.0,53.16,53.18,53.1,53.15,112061.0
2023-07-14 14:55:00,53.16,53.2,53.06,53.08,71700.0,53.16,53.2,53.06,53.08,71700.0
2023-07-14 15:00:00,53.08,53.08,52.96,53.05,193607.0,53.08,53.08,52.96,53.05,193607.0
2023-07-14 15:05:00,53.05,53.18,52.97,53.1,125980.0,53.05,53.18,52.97,53.1,125980.0
2023-07-14 15:10:00,53.1,53.22,53.05,53.18,112391.0,53.1,53.22,53.05,53.18,112391.0
2023-07-14 15:15:00,53.19,53.32,53.19,53.29,128397.0,53.19,53.32,53.19,53.29,128397.0
2023-07-14 15:20:00,53.29,53.41,53.29,53.4,58716.0,53.29,53.41,53.29,53.4,58716.0
2023-07-14 15:25:00,53.4,53.4,53.34,53.39,50192.0,53.4,53.4,53.34,53.39,50192.0
2023-07-14 15:30:00,53.39,53.41,53.26,53.33,90534.0,53.39,53.41,53.26,53.33,90534.0
2023-07-14 15:35:00,53.32,53.33,53.23,53.24,59921.0,53.32,53.33,53.23,53.24,59921.0
2023-07-14 15:40:00,53.24,53.26,53.2,53.25,78011.0,53.24,53.26,53.2,53.25,78011.0
2023-07-14 15:45:00,53.25,53.36,53.25,53.29,90873.0,53.25,53.36,53.25,53.29,90873.0
2023-07-14 15:50:00,53.29,53.4,53.24,53.34,195234.0,53.29,53.4,53.24,53.34,195234.0
2023-07-14 15:55:00,53.34,53.35,53.25,53.34,281673.0,53.34,53.35,53.25,53.34,281673.0
2023-07-17 09:30:00,53.3,53.5,53.16,53.31,146766.0,53.3,53.5,53.16,53.31,146766.0
2023-07-17 09:35:00,53.3,53.86,53.29,53.72,113577.0,53.3,53.86,53.29,53.72,113577.0
2023-07-17 09:40:00,53.74,53.92,53.59,53.71,69302.0,53.74,53.92,53.59,53.71,69302.0
2023-07-17 09:45:00,53.75,54.18,53.75,54.16,95633.0,53.75,54.18,53.75,54.16,95633.0
2023-07-17 09:50:00,54.16,54.16,53.92,53.99,87194.0,54.16,54.16,53.92,53.99,87194.0
2023-07-17 09:55:00,53.99,53.99,53.81,53.94,54558.0,53.99,53.99,53.81,53.94,54558.0
2023-07-17 10:00:00,53.96,54.0,53.8,53.91,50869.0,53.96,54.0,53.8,53.91,50869.0
2023-07-17 10:05:00,53.91,53.91,53.66,53.73,57537.0,53.91,53.91,53.66,53.73,57537.0
2023-07-17 10:10:00,53.74,53.94,53.68,53.84,57751.0,53.74,53.94,53.68,53.84,57751.0
2023-07-17 10:15:00,53.83,53.94,53.78,53.91,57931.0,53.83,53.94,53.78,53.91,57931.0
2023-07-17 10:20:00,53.91,53.95,53.81,53.95,39065.0,53.91,53.95,53.81,53.95,39065.0
2023-07-17 10:25:00,53.95,53.95,53.72,53.91,38457.0,53.95,53.95,53.72,53.91,38457.0
2023-07-17 10:30:00,53.91,53.94,53.79,53.8,27596.0,53.91,53.94,53.79,53.8,27596.0
2023-07-17 10:35:00,53.78,53.87,53.75,53.82,32757.0,53.78,53.87,53.75,53.82,32757.0
2023-07-17 10:40:00,53.81,53.86,53.75,53.86,56569.0,53.81,53.86,53.75,53.86,56569.0
2023-07-17 10:45:00,53.87,53.96,53.86,53.91,57244.0,53.87,53.96,53.86,53.91,57244.0
2023-07-17 10:50:00,53.9,53.91,53.76,53.87,34934.0,53.9,53.91,53.76,53.87,34934.0
2023-07-17 10:55:00,53.88,53.89,53.7,53.77,49955.0,53.88,53.89,53.7,53.77,49955.0
2023-07-17 11:00:00,53.76,53.84,53.76,53.81,21987.0,53.76,53.84,53.76,53.81,21987.0
2023-07-17 11:05:00,53.82,53.82,53.67,53.68,24543.0,53.82,53.82,53.67,53.68,24543.0
2023-07-17 11:10:00,53.67,53.73,53.62,53.72,23954.0,53.67,53.73,53.62,53.72,23954.0
2023-07-17 11:15:00,53.71,53.72,53.45,53.48,48459.0,53.71,53.72,53.45,53.48,48459.0
2023-07-17 11:20:00,53.47,53.52,53.43,53.48,27461.0,53.47,53.52,53.43,53.48,27461.0
2023-07-17 11:25:00,53.48,53.59,53.47,53.52,37017.0,53.48,53.59,53.47,53.52,37017.0
2023-07-17 11:30:00,53.52,53.53,53.45,53.53,44242.0,53.52,53.53,53.45,53.53,44242.0
2023-07-17 11:35:00,53.52,53.59,53.47,53.48,24058.0,53.52,53.59,53.47,53.48,24058.0
2023-07-17 11:40:00,53.47,53.58,53.46,53.57,22416.0,53.47,53.58,53.46,53.57,22416.0
2023-07-17 11:45:00,53.56,53.58,53.46,53.49,16559.0,53.56,53.58,53.46,53.49,16559.0
2023-07-17 11:50:00,53.47,53.55,53.47,53.55,15693.0,53.47,53.55,53.47,53.55,15693.0
2023-07-17 11:55:00,53.55,53.61,53.53,53.6,19010.0,53.55,53.61,53.53,53.6,19010.0
2023-07-17 12:00:00,53.59,53.63,53.55,53.58,23345.0,53.59,53.63,53.55,53.58,23345.0
2023-07-17 12:05:00,53.59,53.7,53.58,53.66,43976.0,53.59,53.7,53.58,53.66,43976.0
2023-07-17 12:10:00,53.66,53.8,53.66,53.69,35314.0,53.66,53.8,53.66,53.69,35314.0
2023-07-17 12:15:00,53.7,53.7,53.6,53.64,37320.0,53.7,53.7,53.6,53.64,37320.0
2023-07-17 12:20:00,53.64,53.66,53.57,53.6,29483.0,53.64,53.66,53.57,53.6,29483.0
2023-07-17 12:25:00,53.59,53.65,53.57,53.63,13405.0,53.59,53.65,53.57,53.63,13405.0
2023-07-17 12:30:00,53.63,53.66,53.54,53.57,17545.0,53.63,53.66,53.54,53.57,17545.0
2023-07-17 12:35:00,53.57,53.61,53.54,53.59,18485.0,53.57,53.61,53.54,53.59,18485.0
2023-07-17 12:40:00,53.59,53.64,53.56,53.6,20291.0,53.59,53.64,53.56,53.6,20291.0
2023-07-17 12:45:00,53.61,53.61,53.57,53.58,24489.0,53.61,53.61,53.57,53.58,24489.0
2023-07-17 12:50:00,53.58,53.58,53.51,53.56,29024.0,53.58,53.58,53.51,53.56,29024.0
2023-07-17 12:55:00,53.56,53.64,53.56,53.64,25203.0,53.56,53.64,53.56,53.64,25203.0
2023-07-17 13:00:00,53.63,53.63,53.54,53.54,12646.0,53.63,53.63,53.54,53.54,12646.0
2023-07-17 13:05:00,53.54,53.54,53.48,53.54,27522.0,53.54,53.54,53.48,53.54,27522.0
2023-07-17 13:10:00,53.54,53.58,53.52,53.58,30686.0,53.54,53.58,53.52,53.58,30686.0
2023-07-17 13:15:00,53.58,53.58,53.5,53.55,24216.0,53.58,53.58,53.5,53.55,24216.0
2023-07-17 13:20:00,53.55,53.56,53.51,53.54,7804.0,53.55,53.56,53.51,53.54,7804.0
2023-07-17 13:25:00,53.55,53.65,53.52,53.6,36881.0,53.55,53.65,53.52,53.6,36881.0
2023-07-17 13:30:00,53.6,53.7,53.6,53.7,21520.0,53.6,53.7,53.6,53.7,21520.0
2023-07-17 13:35:00,53.7,53.71,53.64,53.64,18726.0,53.7,53.71,53.64,53.64,18726.0
2023-07-17 13:40:00,53.62,53.69,53.6,53.69,22726.0,53.62,53.69,53.6,53.69,22726.0
2023-07-17 13:45:00,53.7,53.71,53.63,53.66,20962.0,53.7,53.71,53.63,53.66,20962.0
2023-07-17 13:50:00,53.66,53.67,53.6,53.62,11119.0,53.66,53.67,53.6,53.62,11119.0
2023-07-17 13:55:00,53.62,53.64,53.6,53.63,16575.0,53.62,53.64,53.6,53.63,16575.0
2023-07-17 14:00:00,53.63,53.66,53.58,53.65,45552.0,53.63,53.66,53.58,53.65,45552.0
2023-07-17 14:05:00,53.64,53.66,53.59,53.62,11611.0,53.64,53.66,53.59,53.62,11611.0
2023-07-17 14:10:00,53.63,53.67,53.6,53.64,17559.0,53.63,53.67,53.6,53.64,17559.0
2023-07-17 14:15:00,53.64,53.67,53.58,53.59,17097.0,53.64,53.67,53.58,53.59,17097.0
2023-07-17 14:20:00,53.6,53.63,53.59,53.63,10072.0,53.6,53.63,53.59,53.63,10072.0
2023-07-17 14:25:00,53.62,53.63,53.55,53.58,10591.0,53.62,53.63,53.55,53.58,10591.0
2023-07-17 14:30:00,53.57,53.58,53.51,53.52,32511.0,53.57,53.58,53.51,53.52,32511.0
2023-07-17 14:35:00,53.52,53.54,53.47,53.48,28831.0,53.52,53.54,53.47,53.48,28831.0
2023-07-17 14:40:00,53.49,53.57,53.48,53.57,14804.0,53.49,53.57,53.48,53.57,14804.0
2023-07-17 14:45:00,53.57,53.6,53.56,53.6,19007.0,53.57,53.6,53.56,53.6,19007.0
2023-07-17 14:50:00,53.6,53.6,53.53,53.53,16982.0,53.6,53.6,53.53,53.53,16982.0
2023-07-17 14:55:00,53.54,53.58,53.53,53.58,13502.0,53.54,53.58,53.53,53.58,13502.0
2023-07-17 15:00:00,53.57,53.61,53.55,53.56,20370.0,53.57,53.61,53.55,53.56,20370.0
2023-07-17 15:05:00,53.56,53.56,53.53,53.54,16875.0,53.56,53.56,53.53,53.54,16875.0
2023-07-17 15:10:00,53.54,53.58,53.51,53.53,30944.0,53.54,53.58,53.51,53.53,30944.0
2023-07-17 15:15:00,53.52,53.54,53.42,53.47,60171.0,53.52,53.54,53.42,53.47,60171.0
2023-07-17 15:20:00,53.48,53.52,53.44,53.5,65819.0,53.48,53.52,53.44,53.5,65819.0
2023-07-17 15:25:00,53.5,53.51,53.41,53.41,30053.0,53.5,53.51,53.41,53.41,30053.0
2023-07-17 15:30:00,53.41,53.42,53.35,53.39,75335.0,53.41,53.42,53.35,53.39,75335.0
2023-07-17 15:35:00,53.39,53.46,53.38,53.41,43564.0,53.39,53.46,53.38,53.41,43564.0
2023-07-17 15:40:00,53.41,53.44,53.37,53.39,49551.0,53.41,53.44,53.37,53.39,49551.0
2023-07-17 15:45:00,53.39,53.4,53.33,53.35,89287.0,53.39,53.4,53.33,53.35,89287.0
2023-07-17 15:50:00,53.34,53.36,53.27,53.33,166822.0,53.34,53.36,53.27,53.33,166822.0
2023-07-17 15:55:00,53.32,53.33,53.27,53.31,263917.0,53.32,53.33,53.27,53.31,263917.0
2023-07-18 09:30:00,53.17,53.49,53.12,53.38,151896.0,53.17,53.49,53.12,53.38,151896.0
2023-07-18 09:35:00,53.4,53.74,53.4,53.66,106348.0,53.4,53.74,53.4,53.66,106348.0
2023-07-18 09:40:00,53.67,53.98,53.61,53.92,94995.0,53.67,53.98,53.61,53.92,94995.0
2023-07-18 09:45:00,53.94,54.29,53.94,54.01,186706.0,53.94,54.29,53.94,54.01,186706.0
2023-07-18 09:50:00,54.0,54.1,53.88,53.96,128939.0,54.0,54.1,53.88,53.96,128939.0
2023-07-18 09:55:00,53.94,54.11,53.9,54.09,78843.0,53.94,54.11,53.9,54.09,78843.0
2023-07-18 10:00:00,54.08,54.16,53.87,54.07,72356.0,54.08,54.16,53.87,54.07,72356.0
2023-07-18 10:05:00,54.06,54.06,53.85,53.88,45494.0,54.06,54.06,53.85,53.88,45494.0
2023-07-18 10:10:00,53.87,53.96,53.83,53.96,38831.0,53.87,53.96,53.83,53.96,38831.0
2023-07-18 10:15:00,53.96,54.07,53.87,54.05,42475.0,53.96,54.07,53.87,54.05,42475.0
2023-07-18 10:20:00,54.06,54.25,54.02,54.25,44493.0,54.06,54.25,54.02,54.25,44493.0
2023-07-18 10:25:00,54.24,54.37,54.24,54.29,106725.0,54.24,54.37,54.24,54.29,106725.0
2023-07-18 10:30:00,54.3,54.3,54.07,54.09,43598.0,54.3,54.3,54.07,54.09,43598.0
2023-07-18 10:35:00,54.09,54.12,53.99,54.06,34384.0,54.09,54.12,53.99,54.06,34384.0
2023-07-18 10:40:00,54.1,54.19,54.05,54.11,32290.0,54.1,54.19,54.05,54.11,32290.0
2023-07-18 10:45:00,54.11,54.19,54.08,54.14,25186.0,54.11,54.19,54.08,54.14,25186.0
2023-07-18 10:50:00,54.13,54.15,54.0,54.01,29025.0,54.13,54.15,54.0,54.01,29025.0
2023-07-18 10:55:00,54.0,54.08,53.93,54.05,29546.0,54.0,54.08,53.93,54.05,29546.0
2023-07-18 11:00:00,54.05,54.06,53.94,53.96,23375.0,54.05,54.06,53.94,53.96,23375.0
2023-07-18 11:05:00,53.96,53.97,53.82,53.97,39554.0,53.96,53.97,53.82,53.97,39554.0
2023-07-18 11:10:00,53.98,54.07,53.97,54.02,30010.0,53.98,54.07,53.97,54.02,30010.0
2023-07-18 11:15:00,54.05,54.08,53.95,53.95,18142.0,54.05,54.08,53.95,53.95,18142.0
2023-07-18 11:20:00,53.95,53.98,53.91,53.91,12608.0,53.95,53.98,53.91,53.91,12608.0
2023-07-18 11:25:00,53.91,53.91,53.83,53.87,21102.0,53.91,53.91,53.83,53.87,21102.0
2023-07-18 11:30:00,53.86,53.86,53.76,53.79,31754.0,53.86,53.86,53.76,53.79,31754.0
2023-07-18 11:35:00,53.78,53.88,53.76,53.83,33525.0,53.78,53.88,53.76,53.83,33525.0
2023-07-18 11:40:00,53.83,53.85,53.75,53.77,21390.0,53.83,53.85,53.75,53.77,21390.0
2023-07-18 11:45:00,53.76,53.78,53.74,53.77,18788.0,53.76,53.78,53.74,53.77,18788.0
2023-07-18 11:50:00,53.77,53.77,53.63,53.66,30634.0,53.77,53.77,53.63,53.66,30634.0
2023-07-18 11:55:00,53.67,53.75,53.67,53.7,16153.0,53.67,53.75,53.67,53.7,16153.0
2023-07-18 12:00:00,53.71,53.88,53.71,53.81,24954.0,53.71,53.88,53.71,53.81,24954.0
2023-07-18 12:05:00,53.82,53.95,53.79,53.94,15192.0,53.82,53.95,53.79,53.94,15192.0
2023-07-18 12:10:00,53.94,53.97,53.86,53.97,14838.0,53.94,53.97,53.86,53.97,14838.0
2023-07-18 12:15:00,53.97,54.07,53.95,54.0,20880.0,53.97,54.07,53.95,54.0,20880.0
2023-07-18 12:20:00,53.99,54.02,53.93,53.94,24515.0,53.99,54.02,53.93,53.94,24515.0
2023-07-18 12:25:00,53.94,54.04,53.94,54.01,21452.0,53.94,54.04,53.94,54.01,21452.0
2023-07-18 12:30:00,54.01,54.01,53.97,53.98,17801.0,54.01,54.01,53.97,53.98,17801.0
2023-07-18 12:35:00,53.97,53.99,53.93,53.93,10845.0,53.97,53.99,53.93,53.93,10845.0
2023-07-18 12:40:00,53.93,53.97,53.9,53.97,16394.0,53.93,53.97,53.9,53.97,16394.0
2023-07-18 12:45:00,53.97,53.97,53.89,53.93,14606.0,53.97,53.97,53.89,53.93,14606.0
2023-07-18 12:50:00,53.94,53.96,53.85,53.86,14430.0,53.94,53.96,53.85,53.86,14430.0
2023-07-18 12:55:00,53.87,53.89,53.82,53.84,11689.0,53.87,53.89,53.82,53.84,11689.0
2023-07-18 13:00:00,53.84,53.92,53.83,53.91,12855.0,53.84,53.92,53.83,53.91,12855.0
2023-07-18 13:05:00,53.92,54.08,53.92,54.07,36583.0,53.92,54.08,53.92,54.07,36583.0
2023-07-18 13:10:00,54.07,54.15,54.07,54.14,27593.0,54.07,54.15,54.07,54.14,27593.0
2023-07-18 13:15:00,54.14,54.19,54.12,54.18,37473.0,54.14,54.19,54.12,54.18,37473.0
2023-07-18 13:20:00,54.18,54.21,54.1,54.19,61010.0,54.18,54.21,54.1,54.19,61010.0
2023-07-18 13:25:00,54.19,54.26,54.17,54.25,30600.0,54.19,54.26,54.17,54.25,30600.0
2023-07-18 13:30:00,54.25,54.33,54.24,54.3,55580.0,54.25,54.33,54.24,54.3,55580.0
2023-07-18 13:35:00,54.29,54.3,54.13,54.13,26283.0,54.29,54.3,54.13,54.13,26283.0
2023-07-18 13:40:00,54.13,54.21,54.12,54.16,17835.0,54.13,54.21,54.12,54.16,17835.0
2023-07-18 13:45:00,54.16,54.18,54.12,54.15,17532.0,54.16,54.18,54.12,54.15,17532.0
2023-07-18 13:50:00,54.14,54.17,54.08,54.11,31236.0,54.14,54.17,54.08,54.11,31236.0
2023-07-18 13:55:00,54.11,54.15,54.06,54.15,16917.0,54.11,54.15,54.06,54.15,16917.0
2023-07-18 14:00:00,54.15,54.2,54.12,54.19,13959.0,54.15,54.2,54.12,54.19,13959.0
2023-07-18 14:05:00,54.19,54.24,54.16,54.18,21793.0,54.19,54.24,54.16,54.18,21793.0
2023-07-18 14:10:00,54.18,54.18,54.11,54.15,20675.0,54.18,54.18,54.11,54.15,20675.0
2023-07-18 14:15:00,54.15,54.25,54.11,54.23,34170.0,54.15,54.25,54.11,54.23,34170.0
2023-07-18 14:20:00,54.23,54.23,54.17,54.19,20709.0,54.23,54.23,54.17,54.19,20709.0
2023-07-18 14:25:00,54.19,54.21,54.16,54.16,22028.0,54.19,54.21,54.16,54.16,22028.0
2023-07-18 14:30:00,54.16,54.24,54.16,54.21,17216.0,54.16,54.24,54.16,54.21,17216.0
2023-07-18 14:35:00,54.2,54.21,54.18,54.19,17551.0,54.2,54.21,54.18,54.19,17551.0
2023-07-18 14:40:00,54.2,54.2,54.13,54.17,33918.0,54.2,54.2,54.13,54.17,33918.0
2023-07-18 14:45:00,54.18,54.23,54.16,54.23,22936.0,54.18,54.23,54.16,54.23,22936.0
2023-07-18 14:50:00,54.23,54.28,54.22,54.28,24405.0,54.23,54.28,54.22,54.28,24405.0
2023-07-18 14:55:00,54.27,54.3,54.25,54.29,17748.0,54.27,54.3,54.25,54.29,17748.0
2023-07-18 15:00:00,54.3,54.33,54.25,54.3,42435.0,54.3,54.33,54.25,54.3,42435.0
2023-07-18 15:05:00,54.3,54.38,54.29,54.38,58630.0,54.3,54.38,54.29,54.38,58630.0
2023-07-18 15:10:00,54.38,54.47,54.35,54.47,73976.0,54.38,54.47,54.35,54.47,73976.0
2023-07-18 15:15:00,54.48,54.58,54.47,54.54,79956.0,54.48,54.58,54.47,54.54,79956.0
2023-07-18 15:20:00,54.55,55.01,54.46,54.93,380090.0,54.55,55.01,54.46,54.93,380090.0
2023-07-18 15:25:00,54.95,54.95,54.77,54.88,153599.0,54.95,54.95,54.77,54.88,153599.0
2023-07-18 15:30:00,54.88,54.88,54.67,54.77,120865.0,54.88,54.88,54.67,54.77,120865.0
2023-07-18 15:35:00,54.77,54.8,54.6,54.6,86260.0,54.77,54.8,54.6,54.6,86260.0
2023-07-18 15:40:00,54.6,54.76,54.59,54.73,64174.0,54.6,54.76,54.59,54.73,64174.0
2023-07-18 15:45:00,54.72,54.9,54.66,54.69,168190.0,54.72,54.9,54.66,54.69,168190.0
2023-07-18 15:50:00,54.69,54.75,54.65,54.73,134964.0,54.69,54.75,54.65,54.73,134964.0
2023-07-18 15:55:00,54.73,54.81,54.67,54.8,242407.0,54.73,54.81,54.67,54.8,242407.0
2023-07-19 09:30:00,54.57,54.72,54.32,54.34,200490.0,54.57,54.72,54.32,54.34,200490.0
2023-07-19 09:35:00,54.33,54.42,54.07,54.1,177377.0,54.33,54.42,54.07,54.1,177377.0
2023-07-19 09:40:00,54.1,54.39,54.08,54.29,100299.0,54.1,54.39,54.08,54.29,100299.0
2023-07-19 09:45:00,54.26,54.39,54.23,54.35,60654.0,54.26,54.39,54.23,54.35,60654.0
2023-07-19 09:50:00,54.36,54.5,54.3,54.47,68570.0,54.36,54.5,54.3,54.47,68570.0
2023-07-19 09:55:00,54.48,54.65,54.45,54.6,62090.0,54.48,54.65,54.45,54.6,62090.0
2023-07-19 10:00:00,54.6,54.68,54.51,54.6,88357.0,54.6,54.68,54.51,54.6,88357.0
2023-07-19 10:05:00,54.6,54.8,54.59,54.77,75164.0,54.6,54.8,54.59,54.77,75164.0
2023-07-19 10:10:00,54.78,55.12,54.77,55.02,143045.0,54.78,55.12,54.77,55.02,143045.0
2023-07-19 10:15:00,55.04,55.08,54.88,55.04,99897.0,55.04,55.08,54.88,55.04,99897.0
2023-07-19 10:20:00,55.05,55.06,54.93,54.98,40649.0,55.05,55.06,54.93,54.98,40649.0
2023-07-19 10:25:00,54.99,55.11,54.97,55.03,71858.0,54.99,55.11,54.97,55.03,71858.0
2023-07-19 10:30:00,55.05,55.06,54.86,54.87,66443.0,55.05,55.06,54.86,54.87,66443.0
2023-07-19 10:35:00,54.87,54.93,54.81,54.87,54787.0,54.87,54.93,54.81,54.87,54787.0
2023-07-19 10:40:00,54.86,54.88,54.7,54.72,52061.0,54.86,54.88,54.7,54.72,52061.0
2023-07-19 10:45:00,54.73,54.81,54.7,54.73,81097.0,54.73,54.81,54.7,54.73,81097.0
2023-07-19 10:50:00,54.73,54.73,54.38,54.38,168870.0,54.73,54.73,54.38,54.38,168870.0
2023-07-19 10:55:00,54.39,54.52,54.32,54.38,80652.0,54.39,54.52,54.32,54.38,80652.0
2023-07-19 11:00:00,54.38,54.38,54.28,54.32,55855.0,54.38,54.38,54.28,54.32,55855.0
2023-07-19 11:05:00,54.31,54.34,54.24,54.28,59004.0,54.31,54.34,54.24,54.28,59004.0
2023-07-19 11:10:00,54.28,54.28,54.11,54.14,93887.0,54.28,54.28,54.11,54.14,93887.0
2023-07-19 11:15:00,54.14,54.2,54.13,54.19,45282.0,54.14,54.2,54.13,54.19,45282.0
2023-07-19 11:20:00,54.2,54.2,54.1,54.13,63762.0,54.2,54.2,54.1,54.13,63762.0
2023-07-19 11:25:00,54.13,54.16,54.05,54.09,92190.0,54.13,54.16,54.05,54.09,92190.0
2023-07-19 11:30:00,54.09,54.14,54.07,54.11,49376.0,54.09,54.14,54.07,54.11,49376.0
2023-07-19 11:35:00,54.1,54.11,54.03,54.06,60034.0,54.1,54.11,54.03,54.06,60034.0
2023-07-19 11:40:00,54.08,54.29,54.06,54.26,94186.0,54.08,54.29,54.06,54.26,94186.0
2023-07-19 11:45:00,54.27,54.34,54.12,54.12,71291.0,54.27,54.34,54.12,54.12,71291.0
2023-07-19 11:50:00,54.13,54.14,54.05,54.06,47853.0,54.13,54.14,54.05,54.06,47853.0
2023-07-19 11:55:00,54.06,54.09,54.03,54.07,38479.0,54.06,54.09,54.03,54.07,38479.0
2023-07-19 12:00:00,54.06,54.09,54.03,54.07,55713.0,54.06,54.09,54.03,54.07,55713.0
2023-07-19 12:05:00,54.08,54.11,54.05,54.1,17700.0,54.08,54.11,54.05,54.1,17700.0
2023-07-19 12:10:00,54.1,54.16,54.08,54.16,44267.0,54.1,54.16,54.08,54.16,44267.0
2023-07-19 12:15:00,54.16,54.24,54.15,54.18,40844.0,54.16,54.24,54.15,54.18,40844.0
2023-07-19 12:20:00,54.15,54.22,54.1,54.17,46968.0,54.15,54.22,54.1,54.17,46968.0
2023-07-19 12:25:00,54.16,54.2,54.13,54.15,29013.0,54.16,54.2,54.13,54.15,29013.0
2023-07-19 12:30:00,54.16,54.2,54.08,54.16,44005.0,54.16,54.2,54.08,54.16,44005.0
2023-07-19 12:35:00,54.13,54.15,54.09,54.11,54636.0,54.13,54.15,54.09,54.11,54636.0
2023-07-19 12:40:00,54.11,54.19,54.11,54.17,26049.0,54.11,54.19,54.11,54.17,26049.0
2023-07-19 12:45:00,54.17,54.27,54.15,54.27,33099.0,54.17,54.27,54.15,54.27,33099.0
2023-07-19 12:50:00,54.27,54.3,54.22,54.26,26392.0,54.27,54.3,54.22,54.26,26392.0
2023-07-19 12:55:00,54.26,54.38,54.25,54.37,69458.0,54.26,54.38,54.25,54.37,69458.0
2023-07-19 13:00:00,54.36,54.37,54.31,54.31,46706.0,54.36,54.37,54.31,54.31,46706.0
2023-07-19 13:05:00,54.31,54.31,54.19,54.21,35222.0,54.31,54.31,54.19,54.21,35222.0
2023-07-19 13:10:00,54.21,54.33,54.2,54.3,44494.0,54.21,54.33,54.2,54.3,44494.0
2023-07-19 13:15:00,54.29,54.34,54.24,54.29,23987.0,54.29,54.34,54.24,54.29,23987.0
2023-07-19 13:20:00,54.29,54.33,54.27,54.32,19651.0,54.29,54.33,54.27,54.32,19651.0
2023-07-19 13:25:00,54.33,54.41,54.3,54.41,27906.0,54.33,54.41,54.3,54.41,27906.0
2023-07-19 13:30:00,54.41,54.42,54.36,54.41,27665.0,54.41,54.42,54.36,54.41,27665.0
2023-07-19 13:35:00,54.4,54.42,54.37,54.41,26293.0,54.4,54.42,54.37,54.41,26293.0
2023-07-19 13:40:00,54.42,54.46,54.4,54.42,28194.0,54.42,54.46,54.4,54.42,28194.0
2023-07-19 13:45:00,54.41,54.49,54.41,54.45,50645.0,54.41,54.49,54.41,54.45,50645.0
2023-07-19 13:50:00,54.44,54.44,54.37,54.42,28509.0,54.44,54.44,54.37,54.42,28509.0
2023-07-19 13:55:00,54.41,54.44,54.4,54.41,19151.0,54.41,54.44,54.4,54.41,19151.0
2023-07-19 14:00:00,54.41,54.45,54.4,54.41,25431.0,54.41,54.45,54.4,54.41,25431.0
2023-07-19 14:05:00,54.42,54.51,54.33,54.33,69201.0,54.42,54.51,54.33,54.33,69201.0
2023-07-19 14:10:00,54.33,54.36,54.28,54.35,31033.0,54.33,54.36,54.28,54.35,31033.0
2023-07-19 14:15:00,54.35,54.41,54.34,54.39,39876.0,54.35,54.41,54.34,54.39,39876.0
2023-07-19 14:20:00,54.38,54.4,54.32,54.35,28805.0,54.38,54.4,54.32,54.35,28805.0
2023-07-19 14:25:00,54.35,54.36,54.31,54.35,21237.0,54.35,54.36,54.31,54.35,21237.0
2023-07-19 14:30:00,54.35,54.43,54.32,54.43,28210.0,54.35,54.43,54.32,54.43,28210.0
2023-07-19 14:35:00,54.43,54.44,54.38,54.39,17469.0,54.43,54.44,54.38,54.39,17469.0
2023-07-19 14:40:00,54.39,54.5,54.39,54.49,40057.0,54.39,54.5,54.39,54.49,40057.0
2023-07-19 14:45:00,54.49,54.55,54.47,54.5,36151.0,54.49,54.55,54.47,54.5,36151.0
2023-07-19 14:50:00,54.5,54.51,54.46,54.48,15668.0,54.5,54.51,54.46,54.48,15668.0
2023-07-19 14:55:00,54.49,54.53,54.47,54.5,35018.0,54.49,54.53,54.47,54.5,35018.0
2023-07-19 15:00:00,54.51,54.66,54.5,54.65,82684.0,54.51,54.66,54.5,54.65,82684.0
2023-07-19 15:05:00,54.64,54.67,54.61,54.65,43293.0,54.64,54.67,54.61,54.65,43293.0
2023-07-19 15:10:00,54.65,54.69,54.63,54.65,40749.0,54.65,54.69,54.63,54.65,40749.0
2023-07-19 15:15:00,54.66,54.74,54.66,54.73,35291.0,54.66,54.74,54.66,54.73,35291.0
2023-07-19 15:20:00,54.73,54.77,54.68,54.7,71570.0,54.73,54.77,54.68,54.7,71570.0
2023-07-19 15:25:00,54.7,54.75,54.68,54.7,84269.0,54.7,54.75,54.68,54.7,84269.0
2023-07-19 15:30:00,54.69,54.69,54.55,54.58,75505.0,54.69,54.69,54.55,54.58,75505.0
2023-07-19 15:35:00,54.58,54.69,54.53,54.69,117018.0,54.58,54.69,54.53,54.69,117018.0
2023-07-19 15:40:00,54.69,54.84,54.66,54.84,143417.0,54.69,54.84,54.66,54.84,143417.0
2023-07-19 15:45:00,54.84,54.84,54.71,54.71,176820.0,54.84,54.84,54.71,54.71,176820.0
2023-07-19 15:50:00,54.72,54.84,54.71,54.74,277651.0,54.72,54.84,54.71,54.74,277651.0
2023-07-19 15:55:00,54.74,54.85,54.68,54.81,548426.0,54.74,54.85,54.68,54.81,548426.0
2023-07-20 09:30:00,55.83,56.87,54.67,55.0,1485738.0,55.83,56.87,54.67,55.0,1485738.0
2023-07-20 09:35:00,55.0,56.12,54.65,55.75,806129.0,55.0,56.12,54.65,55.75,806129.0
2023-07-20 09:40:00,55.73,56.37,55.72,56.21,653203.0,55.73,56.37,55.72,56.21,653203.0
2023-07-20 09:45:00,56.23,56.66,55.83,55.86,508442.0,56.23,56.66,55.83,55.86,508442.0
2023-07-20 09:50:00,55.83,56.23,55.51,56.23,413952.0,55.83,56.23,55.51,56.23,413952.0
2023-07-20 09:55:00,56.23,56.93,56.21,56.87,565431.0,56.23,56.93,56.21,56.87,565431.0
2023-07-20 10:00:00,56.88,56.96,56.02,56.07,443734.0,56.88,56.96,56.02,56.07,443734.0
2023-07-20 10:05:00,56.05,56.41,55.77,55.82,344031.0,56.05,56.41,55.77,55.82,344031.0
2023-07-20 10:10:00,55.84,55.84,55.35,55.48,374724.0,55.84,55.84,55.35,55.48,374724.0
2023-07-20 10:15:00,55.49,55.81,55.37,55.7,285943.0,55.49,55.81,55.37,55.7,285943.0
2023-07-20 10:20:00,55.71,55.91,55.52,55.68,220179.0,55.71,55.91,55.52,55.68,220179.0
2023-07-20 10:25:00,55.68,55.86,55.42,55.47,186460.0,55.68,55.86,55.42,55.47,186460.0
2023-07-20 10:30:00,55.47,55.52,55.2,55.38,239104.0,55.47,55.52,55.2,55.38,239104.0
2023-07-20 10:35:00,55.37,55.46,55.15,55.27,185936.0,55.37,55.46,55.15,55.27,185936.0
2023-07-20 10:40:00,55.27,55.62,55.27,55.53,129546.0,55.27,55.62,55.27,55.53,129546.0
2023-07-20 10:45:00,55.54,55.69,55.49,55.58,159661.0,55.54,55.69,55.49,55.58,159661.0
2023-07-20 10:50:00,55.58,56.25,55.57,56.2,312732.0,55.58,56.25,55.57,56.2,312732.0
2023-07-20 10:55:00,56.2,56.45,56.1,56.36,262300.0,56.2,56.45,56.1,56.36,262300.0
2023-07-20 11:00:00,56.38,56.79,56.28,56.71,400188.0,56.38,56.79,56.28,56.71,400188.0
2023-07-20 11:05:00,56.71,56.85,56.55,56.77,226734.0,56.71,56.85,56.55,56.77,226734.0
2023-07-20 11:10:00,56.76,57.19,56.69,57.15,596804.0,56.76,57.19,56.69,57.15,596804.0
2023-07-20 11:15:00,57.14,57.25,56.98,57.1,458533.0,57.14,57.25,56.98,57.1,458533.0
2023-07-20 11:20:00,57.09,57.19,56.8,56.84,307414.0,57.09,57.19,56.8,56.84,307414.0
2023-07-20 11:25:00,56.83,57.09,56.82,56.98,181932.0,56.83,57.09,56.82,56.98,181932.0
2023-07-20 11:30:00,56.96,57.1,56.83,56.88,123091.0,56.96,57.1,56.83,56.88,123091.0
2023-07-20 11:35:00,56.86,57.11,56.84,57.09,108601.0,56.86,57.11,56.84,57.09,108601.0
2023-07-20 11:40:00,57.09,57.15,56.97,57.1,160653.0,57.09,57.15,56.97,57.1,160653.0
2023-07-20 11:45:00,57.1,57.1,56.88,56.89,128958.0,57.1,57.1,56.88,56.89,128958.0
2023-07-20 11:50:00,56.87,57.01,56.7,56.72,188351.0,56.87,57.01,56.7,56.72,188351.0
2023-07-20 11:55:00,56.71,56.89,56.7,56.88,101970.0,56.71,56.89,56.7,56.88,101970.0
2023-07-20 12:00:00,56.89,56.94,56.78,56.89,115017.0,56.89,56.94,56.78,56.89,115017.0
2023-07-20 12:05:00,56.89,57.07,56.85,56.87,157509.0,56.89,57.07,56.85,56.87,157509.0
2023-07-20 12:10:00,56.85,56.92,56.74,56.9,111041.0,56.85,56.92,56.74,56.9,111041.0
2023-07-20 12:15:00,56.9,57.01,56.76,56.88,72106.0,56.9,57.01,56.76,56.88,72106.0
2023-07-20 12:20:00,56.87,56.97,56.87,56.92,76010.0,56.87,56.97,56.87,56.92,76010.0
2023-07-20 12:25:00,56.92,56.99,56.86,56.87,83549.0,56.92,56.99,56.86,56.87,83549.0
2023-07-20 12:30:00,56.87,56.94,56.78,56.89,87174.0,56.87,56.94,56.78,56.89,87174.0
2023-07-20 12:35:00,56.89,57.12,56.74,56.8,188928.0,56.89,57.12,56.74,56.8,188928.0
2023-07-20 12:40:00,56.8,56.83,56.67,56.67,121135.0,56.8,56.83,56.67,56.67,121135.0
2023-07-20 12:45:00,56.65,56.84,56.6,56.84,78455.0,56.65,56.84,56.6,56.84,78455.0
2023-07-20 12:50:00,56.83,57.13,56.82,57.11,278868.0,56.83,57.13,56.82,57.11,278868.0
2023-07-20 12:55:00,57.1,57.25,57.1,57.17,516030.0,57.1,57.25,57.1,57.17,516030.0
2023-07-20 13:00:00,57.17,57.23,57.09,57.21,110437.0,57.17,57.23,57.09,57.21,110437.0
2023-07-20 13:05:00,57.21,57.56,57.19,57.48,804420.0,57.21,57.56,57.19,57.48,804420.0
2023-07-20 13:10:00,57.49,57.55,57.36,57.43,300110.0,57.49,57.55,57.36,57.43,300110.0
2023-07-20 13:15:00,57.42,57.54,57.35,57.39,155616.0,57.42,57.54,57.35,57.39,155616.0
2023-07-20 13:20:00,57.39,57.48,57.35,57.44,101469.0,57.39,57.48,57.35,57.44,101469.0
2023-07-20 13:25:00,57.43,57.46,57.25,57.36,119814.0,57.43,57.46,57.25,57.36,119814.0
2023-07-20 13:30:00,57.36,57.45,57.21,57.22,122488.0,57.36,57.45,57.21,57.22,122488.0
2023-07-20 13:35:00,57.23,57.42,57.22,57.28,89346.0,57.23,57.42,57.22,57.28,89346.0
2023-07-20 13:40:00,57.26,57.39,57.22,57.38,91385.0,57.26,57.39,57.22,57.38,91385.0
2023-07-20 13:45:00,57.38,57.38,57.21,57.21,70996.0,57.38,57.38,57.21,57.21,70996.0
2023-07-20 13:50:00,57.22,57.28,57.04,57.06,91401.0,57.22,57.28,57.04,57.06,91401.0
2023-07-20 13:55:00,57.05,57.14,57.05,57.09,59431.0,57.05,57.14,57.05,57.09,59431.0
2023-07-20 14:00:00,57.08,57.15,57.02,57.08,93071.0,57.08,57.15,57.02,57.08,93071.0
2023-07-20 14:05:00,57.07,57.08,56.81,56.86,125442.0,57.07,57.08,56.81,56.86,125442.0
2023-07-20 14:10:00,56.85,56.98,56.85,56.87,116740.0,56.85,56.98,56.85,56.87,116740.0
2023-07-20 14:15:00,56.87,56.94,56.8,56.88,93281.0,56.87,56.94,56.8,56.88,93281.0
2023-07-20 14:20:00,56.88,56.97,56.84,56.85,74883.0,56.88,56.97,56.84,56.85,74883.0
2023-07-20 14:25:00,56.84,56.9,56.67,56.68,135314.0,56.84,56.9,56.67,56.68,135314.0
2023-07-20 14:30:00,56.68,56.79,56.63,56.76,117836.0,56.68,56.79,56.63,56.76,117836.0
2023-07-20 14:35:00,56.77,56.78,56.67,56.67,115947.0,56.77,56.78,56.67,56.67,115947.0
2023-07-20 14:40:00,56.66,56.74,56.55,56.56,88288.0,56.66,56.74,56.55,56.56,88288.0
2023-07-20 14:45:00,56.55,56.62,56.45,56.5,112102.0,56.55,56.62,56.45,56.5,112102.0
2023-07-20 14:50:00,56.5,56.5,56.36,56.39,111004.0,56.5,56.5,56.36,56.39,111004.0
2023-07-20 14:55:00,56.38,56.44,56.26,56.28,73245.0,56.38,56.44,56.26,56.28,73245.0
2023-07-20 15:00:00,56.29,56.37,56.05,56.07,165931.0,56.29,56.37,56.05,56.07,165931.0
2023-07-20 15:05:00,56.06,56.1,56.0,56.04,115991.0,56.06,56.1,56.0,56.04,115991.0
2023-07-20 15:10:00,56.05,56.13,56.0,56.13,139820.0,56.05,56.13,56.0,56.13,139820.0
2023-07-20 15:15:00,56.13,56.13,56.0,56.06,101530.0,56.13,56.13,56.0,56.06,101530.0
2023-07-20 15:20:00,56.05,56.24,56.05,56.22,101367.0,56.05,56.24,56.05,56.22,101367.0
2023-07-20 15:25:00,56.22,56.27,56.15,56.2,102225.0,56.22,56.27,56.15,56.2,102225.0
2023-07-20 15:30:00,56.2,56.29,56.1,56.12,159170.0,56.2,56.29,56.1,56.12,159170.0
2023-07-20 15:35:00,56.12,56.39,56.1,56.38,148492.0,56.12,56.39,56.1,56.38,148492.0
2023-07-20 15:40:00,56.38,56.42,56.17,56.17,163703.0,56.38,56.42,56.17,56.17,163703.0
2023-07-20 15:45:00,56.18,56.33,56.11,56.25,129074.0,56.18,56.33,56.11,56.25,129074.0
2023-07-20 15:50:00,56.25,56.47,56.25,56.46,203696.0,56.25,56.47,56.25,56.46,203696.0
2023-07-20 15:55:00,56.46,56.64,56.41,56.58,530510.0,56.46,56.64,56.41,56.58,530510.0
2023-07-21 09:30:00,57.24,57.4,56.91,57.21,405882.0,57.24,57.4,56.91,57.21,405882.0
2023-07-21 09:35:00,57.23,57.78,57.14,57.76,270676.0,57.23,57.78,57.14,57.76,270676.0
2023-07-21 09:40:00,57.76,57.93,57.57,57.7,266850.0,57.76,57.93,57.57,57.7,266850.0
2023-07-21 09:45:00,57.71,58.18,57.33,57.41,497790.0,57.71,58.18,57.33,57.41,497790.0
2023-07-21 09:50:00,57.39,57.4,56.75,56.77,396407.0,57.39,57.4,56.75,56.77,396407.0
2023-07-21 09:55:00,56.79,56.87,56.4,56.56,364620.0,56.79,56.87,56.4,56.56,364620.0
2023-07-21 10:00:00,56.56,56.82,56.55,56.72,220999.0,56.56,56.82,56.55,56.72,220999.0
2023-07-21 10:05:00,56.71,56.77,56.54,56.77,63369.0,56.71,56.77,56.54,56.77,63369.0
2023-07-21 10:10:00,56.78,57.24,56.74,57.21,199880.0,56.78,57.24,56.74,57.21,199880.0
2023-07-21 10:15:00,57.21,57.44,57.19,57.35,146695.0,57.21,57.44,57.19,57.35,146695.0
2023-07-21 10:20:00,57.35,57.51,57.31,57.48,98282.0,57.35,57.51,57.31,57.48,98282.0
2023-07-21 10:25:00,57.48,57.55,57.25,57.51,121920.0,57.48,57.55,57.25,57.51,121920.0
2023-07-21 10:30:00,57.51,57.64,57.46,57.64,147680.0,57.51,57.64,57.46,57.64,147680.0
2023-07-21 10:35:00,57.63,57.81,57.57,57.68,142733.0,57.63,57.81,57.57,57.68,142733.0
2023-07-21 10:40:00,57.67,57.91,57.67,57.85,187919.0,57.67,57.91,57.67,57.85,187919.0
2023-07-21 10:45:00,57.86,57.93,57.79,57.86,100486.0,57.86,57.93,57.79,57.86,100486.0
2023-07-21 10:50:00,57.88,57.92,57.82,57.84,119426.0,57.88,57.92,57.82,57.84,119426.0
2023-07-21 10:55:00,57.84,57.9,57.64,57.67,157871.0,57.84,57.9,57.64,57.67,157871.0
2023-07-21 11:00:00,57.68,57.75,57.41,57.65,182811.0,57.68,57.75,57.41,57.65,182811.0
2023-07-21 11:05:00,57.65,57.75,57.58,57.7,77667.0,57.65,57.75,57.58,57.7,77667.0
2023-07-21 11:10:00,57.7,57.71,57.5,57.58,67176.0,57.7,57.71,57.5,57.58,67176.0
2023-07-21 11:15:00,57.58,57.72,57.55,57.72,80557.0,57.58,57.72,57.55,57.72,80557.0
2023-07-21 11:20:00,57.72,57.8,57.64,57.79,105457.0,57.72,57.8,57.64,57.79,105457.0
2023-07-21 11:25:00,57.79,57.83,57.67,57.73,87368.0,57.79,57.83,57.67,57.73,87368.0
2023-07-21 11:30:00,57.73,57.97,57.71,57.92,140128.0,57.73,57.97,57.71,57.92,140128.0
2023-07-21 11:35:00,57.93,58.21,57.84,58.07,697436.0,57.93,58.21,57.84,58.07,697436.0
2023-07-21 11:40:00,58.07,58.17,58.05,58.14,116730.0,58.07,58.17,58.05,58.14,116730.0
2023-07-21 11:45:00,58.15,58.23,58.08,58.22,95536.0,58.15,58.23,58.08,58.22,95536.0
2023-07-21 11:50:00,58.22,58.23,58.1,58.11,113457.0,58.22,58.23,58.1,58.11,113457.0
2023-07-21 11:55:00,58.1,58.19,58.05,58.12,59847.0,58.1,58.19,58.05,58.12,59847.0
2023-07-21 12:00:00,58.13,58.14,58.0,58.05,69325.0,58.13,58.14,58.0,58.05,69325.0
2023-07-21 12:05:00,58.05,58.1,57.94,57.95,73682.0,58.05,58.1,57.94,57.95,73682.0
2023-07-21 12:10:00,57.95,58.07,57.9,57.94,99736.0,57.95,58.07,57.9,57.94,99736.0
2023-07-21 12:15:00,57.94,58.0,57.82,57.86,108014.0,57.94,58.0,57.82,57.86,108014.0
2023-07-21 12:20:00,57.86,58.03,57.84,58.01,71893.0,57.86,58.03,57.84,58.01,71893.0
2023-07-21 12:25:00,58.01,58.05,57.84,57.84,62622.0,58.01,58.05,57.84,57.84,62622.0
2023-07-21 12:30:00,57.8,57.92,57.78,57.91,52790.0,57.8,57.92,57.78,57.91,52790.0
2023-07-21 12:35:00,57.91,57.92,57.8,57.83,48250.0,57.91,57.92,57.8,57.83,48250.0
2023-07-21 12:40:00,57.83,57.9,57.77,57.87,61475.0,57.83,57.9,57.77,57.87,61475.0
2023-07-21 12:45:00,57.86,57.95,57.85,57.89,43188.0,57.86,57.95,57.85,57.89,43188.0
2023-07-21 12:50:00,57.88,58.0,57.87,57.97,89498.0,57.88,58.0,57.87,57.97,89498.0
2023-07-21 12:55:00,57.96,57.99,57.84,57.93,46498.0,57.96,57.99,57.84,57.93,46498.0
2023-07-21 13:00:00,57.93,57.93,57.76,57.84,74836.0,57.93,57.93,57.76,57.84,74836.0
2023-07-21 13:05:00,57.84,57.92,57.79,57.8,36474.0,57.84,57.92,57.79,57.8,36474.0
2023-07-21 13:10:00,57.79,57.84,57.76,57.83,69022.0,57.79,57.84,57.76,57.83,69022.0
2023-07-21 13:15:00,57.84,57.92,57.8,57.84,62586.0,57.84,57.92,57.8,57.84,62586.0
2023-07-21 13:20:00,57.85,57.85,57.65,57.67,53819.0,57.85,57.85,57.65,57.67,53819.0
2023-07-21 13:25:00,57.66,57.67,57.55,57.58,59922.0,57.66,57.67,57.55,57.58,59922.0
2023-07-21 13:30:00,57.57,57.65,57.49,57.5,91550.0,57.57,57.65,57.49,57.5,91550.0
2023-07-21 13:35:00,57.5,57.6,57.49,57.53,76321.0,57.5,57.6,57.49,57.53,76321.0
2023-07-21 13:40:00,57.53,57.77,57.51,57.7,114592.0,57.53,57.77,57.51,57.7,114592.0
2023-07-21 13:45:00,57.69,57.69,57.54,57.6,82992.0,57.69,57.69,57.54,57.6,82992.0
2023-07-21 13:50:00,57.6,57.63,57.55,57.62,27970.0,57.6,57.63,57.55,57.62,27970.0
2023-07-21 13:55:00,57.62,57.64,57.56,57.62,27473.0,57.62,57.64,57.56,57.62,27473.0
2023-07-21 14:00:00,57.62,57.63,57.52,57.54,39235.0,57.62,57.63,57.52,57.54,39235.0
2023-07-21 14:05:00,57.55,57.62,57.52,57.56,46720.0,57.55,57.62,57.52,57.56,46720.0
2023-07-21 14:10:00,57.57,57.58,57.5,57.51,24084.0,57.57,57.58,57.5,57.51,24084.0
2023-07-21 14:15:00,57.51,57.53,57.47,57.49,32479.0,57.51,57.53,57.47,57.49,32479.0
2023-07-21 14:20:00,57.48,57.52,57.3,57.3,100424.0,57.48,57.52,57.3,57.3,100424.0
2023-07-21 14:25:00,57.28,57.29,57.17,57.2,73007.0,57.28,57.29,57.17,57.2,73007.0
2023-07-21 14:30:00,57.2,57.37,57.19,57.34,49721.0,57.2,57.37,57.19,57.34,49721.0
2023-07-21 14:35:00,57.35,57.48,57.34,57.44,33397.0,57.35,57.48,57.34,57.44,33397.0
2023-07-21 14:40:00,57.43,57.48,57.42,57.44,26068.0,57.43,57.48,57.42,57.44,26068.0
2023-07-21 14:45:00,57.45,57.53,57.45,57.5,21476.0,57.45,57.53,57.45,57.5,21476.0
2023-07-21 14:50:00,57.49,57.53,57.43,57.43,30418.0,57.49,57.53,57.43,57.43,30418.0
2023-07-21 14:55:00,57.43,57.61,57.4,57.59,75638.0,57.43,57.61,57.4,57.59,75638.0
2023-07-21 15:00:00,57.6,57.66,57.54,57.6,62334.0,57.6,57.66,57.54,57.6,62334.0
2023-07-21 15:05:00,57.59,57.61,57.52,57.53,36583.0,57.59,57.61,57.52,57.53,36583.0
2023-07-21 15:10:00,57.52,57.53,57.43,57.51,27662.0,57.52,57.53,57.43,57.51,27662.0
2023-07-21 15:15:00,57.52,57.56,57.49,57.54,29681.0,57.52,57.56,57.49,57.54,29681.0
2023-07-21 15:20:00,57.55,57.6,57.5,57.57,34682.0,57.55,57.6,57.5,57.57,34682.0
2023-07-21 15:25:00,57.57,57.62,57.55,57.6,43676.0,57.57,57.62,57.55,57.6,43676.0
2023-07-21 15:30:00,57.61,57.62,57.41,57.43,63144.0,57.61,57.62,57.41,57.43,63144.0
2023-07-21 15:35:00,57.44,57.52,57.43,57.5,64383.0,57.44,57.52,57.43,57.5,64383.0
2023-07-21 15:40:00,57.47,57.53,57.45,57.51,50076.0,57.47,57.53,57.45,57.51,50076.0
2023-07-21 15:45:00,57.51,57.59,57.47,57.59,98443.0,57.51,57.59,57.47,57.59,98443.0
2023-07-21 15:50:00,57.58,57.66,57.57,57.6,206026.0,57.58,57.66,57.57,57.6,206026.0
2023-07-21 15:55:00,57.61,57.64,57.57,57.6,364343.0,57.61,57.64,57.57,57.6,364343.0
2023-07-24 09:30:00,57.07,57.27,56.36,56.57,383933.0,57.07,57.27,56.36,56.57,383933.0
2023-07-24 09:35:00,56.56,56.57,56.15,56.33,237845.0,56.56,56.57,56.15,56.33,237845.0
2023-07-24 09:40:00,56.32,56.56,56.26,56.5,156884.0,56.32,56.56,56.26,56.5,156884.0
2023-07-24 09:45:00,56.48,56.65,56.26,56.27,148247.0,56.48,56.65,56.26,56.27,148247.0
2023-07-24 09:50:00,56.25,56.25,55.81,55.83,257646.0,56.25,56.25,55.81,55.83,257646.0
2023-07-24 09:55:00,55.85,55.94,55.69,55.79,195012.0,55.85,55.94,55.69,55.79,195012.0
2023-07-24 10:00:00,55.78,56.0,55.74,55.98,180021.0,55.78,56.0,55.74,55.98,180021.0
2023-07-24 10:05:00,55.98,56.06,55.78,55.96,141099.0,55.98,56.06,55.78,55.96,141099.0
2023-07-24 10:10:00,55.95,56.21,55.94,56.17,88117.0,55.95,56.21,55.94,56.17,88117.0
2023-07-24 10:15:00,56.16,56.32,56.08,56.3,110787.0,56.16,56.32,56.08,56.3,110787.0
2023-07-24 10:20:00,56.29,56.38,56.21,56.34,78765.0,56.29,56.38,56.21,56.34,78765.0
2023-07-24 10:25:00,56.33,56.53,56.32,56.53,123760.0,56.33,56.53,56.32,56.53,123760.0
2023-07-24 10:30:00,56.54,56.55,56.35,56.45,81733.0,56.54,56.55,56.35,56.45,81733.0
2023-07-24 10:35:00,56.44,56.56,56.39,56.54,47758.0,56.44,56.56,56.39,56.54,47758.0
2023-07-24 10:40:00,56.55,56.62,56.47,56.57,95080.0,56.55,56.62,56.47,56.57,95080.0
2023-07-24 10:45:00,56.57,56.82,56.54,56.76,99975.0,56.57,56.82,56.54,56.76,99975.0
2023-07-24 10:50:00,56.76,56.82,56.68,56.81,53184.0,56.76,56.82,56.68,56.81,53184.0
2023-07-24 10:55:00,56.81,56.96,56.78,56.9,89470.0,56.81,56.96,56.78,56.9,89470.0
2023-07-24 11:00:00,56.93,56.94,56.73,56.74,58633.0,56.93,56.94,56.73,56.74,58633.0
2023-07-24 11:05:00,56.75,56.78,56.65,56.74,40508.0,56.75,56.78,56.65,56.74,40508.0
2023-07-24 11:10:00,56.75,56.76,56.61,56.71,65100.0,56.75,56.76,56.61,56.71,65100.0
2023-07-24 11:15:00,56.71,56.75,56.63,56.64,34816.0,56.71,56.75,56.63,56.64,34816.0
2023-07-24 11:20:00,56.63,56.75,56.57,56.65,63256.0,56.63,56.75,56.57,56.65,63256.0
2023-07-24 11:25:00,56.65,56.77,56.61,56.74,33557.0,56.65,56.77,56.61,56.74,33557.0
2023-07-24 11:30:00,56.73,56.87,56.72,56.87,41474.0,56.73,56.87,56.72,56.87,41474.0
2023-07-24 11:35:00,56.87,56.92,56.84,56.9,51695.0,56.87,56.92,56.84,56.9,51695.0
2023-07-24 11:40:00,56.91,56.95,56.86,56.91,30423.0,56.91,56.95,56.86,56.91,30423.0
2023-07-24 11:45:00,56.89,56.91,56.8,56.81,25962.0,56.89,56.91,56.8,56.81,25962.0
2023-07-24 11:50:00,56.81,56.93,56.8,56.9,31452.0,56.81,56.93,56.8,56.9,31452.0
2023-07-24 11:55:00,56.91,56.94,56.83,56.92,29345.0,56.91,56.94,56.83,56.92,29345.0
2023-07-24 12:00:00,56.91,56.91,56.69,56.72,54370.0,56.91,56.91,56.69,56.72,54370.0
2023-07-24 12:05:00,56.73,56.95,56.73,56.87,36814.0,56.73,56.95,56.73,56.87,36814.0
2023-07-24 12:10:00,56.86,56.86,56.77,56.81,21241.0,56.86,56.86,56.77,56.81,21241.0
2023-07-24 12:15:00,56.81,56.89,56.77,56.84,65789.0,56.81,56.89,56.77,56.84,65789.0
2023-07-24 12:20:00,56.85,56.9,56.79,56.79,46485.0,56.85,56.9,56.79,56.79,46485.0
2023-07-24 12:25:00,56.79,56.9,56.79,56.9,17833.0,56.79,56.9,56.79,56.9,17833.0
2023-07-24 12:30:00,56.89,56.91,56.78,56.78,39868.0,56.89,56.91,56.78,56.78,39868.0
2023-07-24 12:35:00,56.78,56.79,56.73,56.74,36050.0,56.78,56.79,56.73,56.74,36050.0
2023-07-24 12:40:00,56.74,56.8,56.72,56.73,30093.0,56.74,56.8,56.72,56.73,30093.0
2023-07-24 12:45:00,56.73,56.81,56.72,56.77,27142.0,56.73,56.81,56.72,56.77,27142.0
2023-07-24 12:50:00,56.77,56.83,56.73,56.77,14221.0,56.77,56.83,56.73,56.77,14221.0
2023-07-24 12:55:00,56.79,56.79,56.68,56.7,49952.0,56.79,56.79,56.68,56.7,49952.0
2023-07-24 13:00:00,56.7,56.71,56.61,56.61,29159.0,56.7,56.71,56.61,56.61,29159.0
2023-07-24 13:05:00,56.61,56.64,56.49,56.51,63728.0,56.61,56.64,56.49,56.51,63728.0
2023-07-24 13:10:00,56.51,56.59,56.48,56.57,33511.0,56.51,56.59,56.48,56.57,33511.0
2023-07-24 13:15:00,56.57,56.59,56.42,56.46,63720.0,56.57,56.59,56.42,56.46,63720.0
2023-07-24 13:20:00,56.45,56.47,56.36,56.46,43618.0,56.45,56.47,56.36,56.46,43618.0
2023-07-24 13:25:00,56.47,56.51,56.46,56.49,26565.0,56.47,56.51,56.46,56.49,26565.0
2023-07-24 13:30:00,56.48,56.5,56.42,56.48,28809.0,56.48,56.5,56.42,56.48,28809.0
2023-07-24 13:35:00,56.47,56.5,56.44,56.49,19204.0,56.47,56.5,56.44,56.49,19204.0
2023-07-24 13:40:00,56.48,56.49,56.42,56.45,25061.0,56.48,56.49,56.42,56.45,25061.0
2023-07-24 13:45:00,56.45,56.5,56.45,56.47,19664.0,56.45,56.5,56.45,56.47,19664.0
2023-07-24 13:50:00,56.47,56.48,56.38,56.39,34340.0,56.47,56.48,56.38,56.39,34340.0
2023-07-24 13:55:00,56.38,56.4,56.31,56.4,34854.0,56.38,56.4,56.31,56.4,34854.0
2023-07-24 14:00:00,56.39,56.46,56.37,56.4,38882.0,56.39,56.46,56.37,56.4,38882.0
2023-07-24 14:05:00,56.4,56.44,56.37,56.42,28780.0,56.4,56.44,56.37,56.42,28780.0
2023-07-24 14:10:00,56.41,56.44,56.37,56.4,72990.0,56.41,56.44,56.37,56.4,72990.0
2023-07-24 14:15:00,56.41,56.41,56.35,56.35,35792.0,56.41,56.41,56.35,56.35,35792.0
2023-07-24 14:20:00,56.35,56.38,56.3,56.31,46033.0,56.35,56.38,56.3,56.31,46033.0
2023-07-24 14:25:00,56.31,56.32,56.26,56.3,47117.0,56.31,56.32,56.26,56.3,47117.0
2023-07-24 14:30:00,56.29,56.31,56.23,56.23,28991.0,56.29,56.31,56.23,56.23,28991.0
2023-07-24 14:35:00,56.23,56.23,56.09,56.1,84646.0,56.23,56.23,56.09,56.1,84646.0
2023-07-24 14:40:00,56.1,56.13,56.01,56.05,82477.0,56.1,56.13,56.01,56.05,82477.0
2023-07-24 14:45:00,56.05,56.11,56.03,56.08,46024.0,56.05,56.11,56.03,56.08,46024.0
2023-07-24 14:50:00,56.08,56.11,56.02,56.06,41789.0,56.08,56.11,56.02,56.06,41789.0
2023-07-24 14:55:00,56.05,56.11,56.04,56.07,51101.0,56.05,56.11,56.04,56.07,51101.0
2023-07-24 15:00:00,56.06,56.12,56.04,56.11,33655.0,56.06,56.12,56.04,56.11,33655.0
2023-07-24 15:05:00,56.11,56.12,56.04,56.04,41877.0,56.11,56.12,56.04,56.04,41877.0
2023-07-24 15:10:00,56.04,56.06,56.0,56.04,54604.0,56.04,56.06,56.0,56.04,54604.0
2023-07-24 15:15:00,56.05,56.11,56.04,56.07,51687.0,56.05,56.11,56.04,56.07,51687.0
2023-07-24 15:20:00,56.07,56.17,56.04,56.04,85690.0,56.07,56.17,56.04,56.04,85690.0
2023-07-24 15:25:00,56.04,56.05,55.87,55.88,100308.0,56.04,56.05,55.87,55.88,100308.0
2023-07-24 15:30:00,55.89,55.93,55.83,55.86,102867.0,55.89,55.93,55.83,55.86,102867.0
2023-07-24 15:35:00,55.87,55.93,55.83,55.89,77957.0,55.87,55.93,55.83,55.89,77957.0
2023-07-24 15:40:00,55.88,55.95,55.86,55.95,76752.0,55.88,55.95,55.86,55.95,76752.0
2023-07-24 15:45:00,55.95,56.0,55.85,55.86,132204.0,55.95,56.0,55.85,55.86,132204.0
2023-07-24 15:50:00,55.87,56.06,55.82,56.02,230764.0,55.87,56.06,55.82,56.02,230764.0
2023-07-24 15:55:00,56.02,56.07,55.93,56.07,412336.0,56.02,56.07,55.93,56.07,412336.0
2023-07-25 09:30:00,55.13,55.16,54.35,54.66,447568.0,55.13,55.16,54.35,54.66,447568.0
2023-07-25 09:35:00,54.66,54.78,54.23,54.25,341886.0,54.66,54.78,54.23,54.25,341886.0
2023-07-25 09:40:00,54.27,54.54,54.05,54.11,344753.0,54.27,54.54,54.05,54.11,344753.0
2023-07-25 09:45:00,54.1,54.11,53.61,53.63,671910.0,54.1,54.11,53.61,53.63,671910.0
2023-07-25 09:50:00,53.63,53.96,53.59,53.96,191509.0,53.63,53.96,53.59,53.96,191509.0
2023-07-25 09:55:00,53.94,53.94,53.43,53.46,323938.0,53.94,53.94,53.43,53.46,323938.0
2023-07-25 10:00:00,53.49,53.51,53.37,53.42,347580.0,53.49,53.51,53.37,53.42,347580.0
2023-07-25 10:05:00,53.43,53.72,53.43,53.69,286288.0,53.43,53.72,53.43,53.69,286288.0
2023-07-25 10:10:00,53.68,53.83,53.58,53.82,263074.0,53.68,53.83,53.58,53.82,263074.0
2023-07-25 10:15:00,53.82,53.92,53.76,53.87,229517.0,53.82,53.92,53.76,53.87,229517.0
2023-07-25 10:20:00,53.87,53.96,53.66,53.76,190517.0,53.87,53.96,53.66,53.76,190517.0
2023-07-25 10:25:00,53.78,53.92,53.69,53.88,81691.0,53.78,53.92,53.69,53.88,81691.0
2023-07-25 10:30:00,53.89,53.96,53.86,53.91,58387.0,53.89,53.96,53.86,53.91,58387.0
2023-07-25 10:35:00,53.92,53.97,53.75,53.77,89712.0,53.92,53.97,53.75,53.77,89712.0
2023-07-25 10:40:00,53.78,53.98,53.78,53.87,72331.0,53.78,53.98,53.78,53.87,72331.0
2023-07-25 10:45:00,53.89,54.2,53.89,54.17,174533.0,53.89,54.2,53.89,54.17,174533.0
2023-07-25 10:50:00,54.15,54.25,54.04,54.15,108293.0,54.15,54.25,54.04,54.15,108293.0
2023-07-25 10:55:00,54.15,54.19,53.98,53.99,84800.0,54.15,54.19,53.98,53.99,84800.0
2023-07-25 11:00:00,53.98,54.01,53.81,53.85,46391.0,53.98,54.01,53.81,53.85,46391.0
2023-07-25 11:05:00,53.87,53.91,53.68,53.89,122698.0,53.87,53.91,53.68,53.89,122698.0
2023-07-25 11:10:00,53.89,54.0,53.85,53.98,93670.0,53.89,54.0,53.85,53.98,93670.0
2023-07-25 11:15:00,53.99,54.07,53.91,53.92,59926.0,53.99,54.07,53.91,53.92,59926.0
2023-07-25 11:20:00,53.93,54.05,53.93,54.02,45385.0,53.93,54.05,53.93,54.02,45385.0
2023-07-25 11:25:00,54.02,54.12,53.99,54.12,41036.0,54.02,54.12,53.99,54.12,41036.0
2023-07-25 11:30:00,54.12,54.13,53.8,53.81,64711.0,54.12,54.13,53.8,53.81,64711.0
2023-07-25 11:35:00,53.81,53.9,53.77,53.89,52473.0,53.81,53.9,53.77,53.89,52473.0
2023-07-25 11:40:00,53.9,53.92,53.7,53.77,52841.0,53.9,53.92,53.7,53.77,52841.0
2023-07-25 11:45:00,53.78,53.79,53.57,53.59,91766.0,53.78,53.79,53.57,53.59,91766.0
2023-07-25 11:50:00,53.6,53.65,53.47,53.48,76527.0,53.6,53.65,53.47,53.48,76527.0
2023-07-25 11:55:00,53.48,53.5,53.35,53.44,139668.0,53.48,53.5,53.35,53.44,139668.0
2023-07-25 12:00:00,53.45,53.49,53.35,53.41,111348.0,53.45,53.49,53.35,53.41,111348.0
2023-07-25 12:05:00,53.4,53.46,53.32,53.37,102791.0,53.4,53.46,53.32,53.37,102791.0
2023-07-25 12:10:00,53.37,53.97,53.36,53.96,189649.0,53.37,53.97,53.36,53.96,189649.0
2023-07-25 12:15:00,53.95,54.04,53.84,53.9,152351.0,53.95,54.04,53.84,53.9,152351.0
2023-07-25 12:20:00,53.9,54.0,53.84,53.99,61918.0,53.9,54.0,53.84,53.99,61918.0
2023-07-25 12:25:00,53.98,54.03,53.94,54.01,44271.0,53.98,54.03,53.94,54.01,44271.0
2023-07-25 12:30:00,54.01,54.21,53.99,54.2,141832.0,54.01,54.21,53.99,54.2,141832.0
2023-07-25 12:35:00,54.22,54.41,54.21,54.39,106946.0,54.22,54.41,54.21,54.39,106946.0
2023-07-25 12:40:00,54.39,54.49,54.36,54.49,128628.0,54.39,54.49,54.36,54.49,128628.0
2023-07-25 12:45:00,54.49,54.5,54.3,54.31,73770.0,54.49,54.5,54.3,54.31,73770.0
2023-07-25 12:50:00,54.31,54.33,54.17,54.18,84621.0,54.31,54.33,54.17,54.18,84621.0
2023-07-25 12:55:00,54.18,54.3,54.18,54.3,49905.0,54.18,54.3,54.18,54.3,49905.0
2023-07-25 13:00:00,54.3,54.35,54.16,54.22,57779.0,54.3,54.35,54.16,54.22,57779.0
2023-07-25 13:05:00,54.22,54.29,54.19,54.27,36533.0,54.22,54.29,54.19,54.27,36533.0
2023-07-25 13:10:00,54.27,54.33,54.2,54.27,134720.0,54.27,54.33,54.2,54.27,134720.0
2023-07-25 13:15:00,54.27,54.29,54.17,54.28,33897.0,54.27,54.29,54.17,54.28,33897.0
2023-07-25 13:20:00,54.28,54.32,54.2,54.25,30199.0,54.28,54.32,54.2,54.25,30199.0
2023-07-25 13:25:00,54.26,54.3,54.14,54.17,47844.0,54.26,54.3,54.14,54.17,47844.0
2023-07-25 13:30:00,54.16,54.19,54.09,54.11,33047.0,54.16,54.19,54.09,54.11,33047.0
2023-07-25 13:35:00,54.1,54.13,54.06,54.09,45117.0,54.1,54.13,54.06,54.09,45117.0
2023-07-25 13:40:00,54.08,54.18,54.08,54.18,31220.0,54.08,54.18,54.08,54.18,31220.0
2023-07-25 13:45:00,54.19,54.24,54.08,54.13,34752.0,54.19,54.24,54.08,54.13,34752.0
2023-07-25 13:50:00,54.12,54.12,54.03,54.06,33783.0,54.12,54.12,54.03,54.06,33783.0
2023-07-25 13:55:00,54.06,54.1,54.03,54.03,28234.0,54.06,54.1,54.03,54.03,28234.0
2023-07-25 14:00:00,54.04,54.09,54.03,54.06,59315.0,54.04,54.09,54.03,54.06,59315.0
2023-07-25 14:05:00,54.05,54.14,54.03,54.1,27953.0,54.05,54.14,54.03,54.1,27953.0
2023-07-25 14:10:00,54.11,54.21,54.1,54.18,39568.0,54.11,54.21,54.1,54.18,39568.0
2023-07-25 14:15:00,54.18,54.2,54.08,54.1,48951.0,54.18,54.2,54.08,54.1,48951.0
2023-07-25 14:20:00,54.12,54.22,54.11,54.22,37580.0,54.12,54.22,54.11,54.22,37580.0
2023-07-25 14:25:00,54.22,54.26,54.17,54.25,45958.0,54.22,54.26,54.17,54.25,45958.0
2023-07-25 14:30:00,54.26,54.37,54.26,54.28,66154.0,54.26,54.37,54.26,54.28,66154.0
2023-07-25 14:35:00,54.29,54.39,54.29,54.34,64213.0,54.29,54.39,54.29,54.34,64213.0
2023-07-25 14:40:00,54.34,54.35,54.24,54.25,36741.0,54.34,54.35,54.24,54.25,36741.0
2023-07-25 14:45:00,54.26,54.27,54.08,54.08,56486.0,54.26,54.27,54.08,54.08,56486.0
2023-07-25 14:50:00,54.07,54.1,54.01,54.09,62460.0,54.07,54.1,54.01,54.09,62460.0
2023-07-25 14:55:00,54.09,54.11,54.02,54.05,34863.0,54.09,54.11,54.02,54.05,34863.0
2023-07-25 15:00:00,54.05,54.15,54.05,54.1,35928.0,54.05,54.15,54.05,54.1,35928.0
2023-07-25 15:05:00,54.09,54.14,54.08,54.14,37026.0,54.09,54.14,54.08,54.14,37026.0
2023-07-25 15:10:00,54.13,54.19,54.11,54.17,29469.0,54.13,54.19,54.11,54.17,29469.0
2023-07-25 15:15:00,54.18,54.28,54.17,54.23,44815.0,54.18,54.28,54.17,54.23,44815.0
2023-07-25 15:20:00,54.23,54.26,54.2,54.23,45585.0,54.23,54.26,54.2,54.23,45585.0
2023-07-25 15:25:00,54.24,54.31,54.24,54.29,55882.0,54.24,54.31,54.24,54.29,55882.0
2023-07-25 15:30:00,54.28,54.32,54.23,54.24,59934.0,54.28,54.32,54.23,54.24,59934.0
2023-07-25 15:35:00,54.24,54.28,54.18,54.22,80644.0,54.24,54.28,54.18,54.22,80644.0
2023-07-25 15:40:00,54.21,54.24,54.16,54.18,93360.0,54.21,54.24,54.16,54.18,93360.0
2023-07-25 15:45:00,54.18,54.2,54.09,54.11,94523.0,54.18,54.2,54.09,54.11,94523.0
2023-07-25 15:50:00,54.1,54.25,54.08,54.22,200411.0,54.1,54.25,54.08,54.22,200411.0
2023-07-25 15:55:00,54.21,54.24,54.15,54.23,338980.0,54.21,54.24,54.15,54.23,338980.0
2023-07-26 09:30:00,54.3,54.88,54.3,54.79,202773.0,54.3,54.88,54.3,54.79,202773.0
2023-07-26 09:35:00,54.8,54.89,54.56,54.72,74657.0,54.8,54.89,54.56,54.72,74657.0
2023-07-26 09:40:00,54.72,54.8,54.47,54.79,91357.0,54.72,54.8,54.47,54.79,91357.0
2023-07-26 09:45:00,54.79,54.79,54.3,54.39,103590.0,54.79,54.79,54.3,54.39,103590.0
2023-07-26 09:50:00,54.38,54.52,54.35,54.4,65006.0,54.38,54.52,54.35,54.4,65006.0
2023-07-26 09:55:00,54.39,54.39,54.11,54.11,68933.0,54.39,54.39,54.11,54.11,68933.0
2023-07-26 10:00:00,54.11,54.15,53.85,53.9,125387.0,54.11,54.15,53.85,53.9,125387.0
2023-07-26 10:05:00,53.89,53.98,53.78,53.87,107804.0,53.89,53.98,53.78,53.87,107804.0
2023-07-26 10:10:00,53.9,53.97,53.86,53.89,65515.0,53.9,53.97,53.86,53.89,65515.0
2023-07-26 10:15:00,53.88,53.88,53.73,53.78,72509.0,53.88,53.88,53.73,53.78,72509.0
2023-07-26 10:20:00,53.78,53.79,53.65,53.77,63220.0,53.78,53.79,53.65,53.77,63220.0
2023-07-26 10:25:00,53.8,53.92,53.8,53.9,51588.0,53.8,53.92,53.8,53.9,51588.0
2023-07-26 10:30:00,53.89,53.94,53.84,53.86,56070.0,53.89,53.94,53.84,53.86,56070.0
2023-07-26 10:35:00,53.84,53.87,53.73,53.76,68276.0,53.84,53.87,53.73,53.76,68276.0
2023-07-26 10:40:00,53.75,53.8,53.59,53.63,66509.0,53.75,53.8,53.59,53.63,66509.0
2023-07-26 10:45:00,53.62,53.74,53.62,53.68,48294.0,53.62,53.74,53.62,53.68,48294.0
2023-07-26 10:50:00,53.66,53.71,53.62,53.69,60791.0,53.66,53.71,53.62,53.69,60791.0
2023-07-26 10:55:00,53.7,53.73,53.65,53.68,36064.0,53.7,53.73,53.65,53.68,36064.0
2023-07-26 11:00:00,53.68,53.83,53.66,53.82,51256.0,53.68,53.83,53.66,53.82,51256.0
2023-07-26 11:05:00,53.82,53.88,53.74,53.78,52249.0,53.82,53.88,53.74,53.78,52249.0
2023-07-26 11:10:00,53.76,53.91,53.75,53.88,32818.0,53.76,53.91,53.75,53.88,32818.0
2023-07-26 11:15:00,53.87,54.02,53.86,53.89,67974.0,53.87,54.02,53.86,53.89,67974.0
2023-07-26 11:20:00,53.89,53.89,53.81,53.83,35217.0,53.89,53.89,53.81,53.83,35217.0
2023-07-26 11:25:00,53.83,53.91,53.83,53.85,37593.0,53.83,53.91,53.83,53.85,37593.0
2023-07-26 11:30:00,53.84,53.9,53.83,53.85,31506.0,53.84,53.9,53.83,53.85,31506.0
2023-07-26 11:35:00,53.85,53.92,53.85,53.92,21230.0,53.85,53.92,53.85,53.92,21230.0
2023-07-26 11:40:00,53.91,53.93,53.84,53.86,17951.0,53.91,53.93,53.84,53.86,17951.0
2023-07-26 11:45:00,53.86,53.9,53.75,53.79,26487.0,53.86,53.9,53.75,53.79,26487.0
2023-07-26 11:50:00,53.82,53.9,53.79,53.86,23443.0,53.82,53.9,53.79,53.86,23443.0
2023-07-26 11:55:00,53.86,53.9,53.83,53.84,32544.0,53.86,53.9,53.83,53.84,32544.0
2023-07-26 12:00:00,53.84,53.85,53.75,53.76,43883.0,53.84,53.85,53.75,53.76,43883.0
2023-07-26 12:05:00,53.76,53.8,53.73,53.77,23655.0,53.76,53.8,53.73,53.77,23655.0
2023-07-26 12:10:00,53.76,53.81,53.72,53.73,19419.0,53.76,53.81,53.72,53.73,19419.0
2023-07-26 12:15:00,53.72,53.82,53.72,53.82,17921.0,53.72,53.82,53.72,53.82,17921.0
2023-07-26 12:20:00,53.82,53.83,53.74,53.8,19104.0,53.82,53.83,53.74,53.8,19104.0
2023-07-26 12:25:00,53.81,53.86,53.79,53.81,13843.0,53.81,53.86,53.79,53.81,13843.0
2023-07-26 12:30:00,53.82,53.85,53.77,53.78,18245.0,53.82,53.85,53.77,53.78,18245.0
2023-07-26 12:35:00,53.78,53.83,53.76,53.79,18999.0,53.78,53.83,53.76,53.79,18999.0
2023-07-26 12:40:00,53.79,53.79,53.71,53.72,28278.0,53.79,53.79,53.71,53.72,28278.0
2023-07-26 12:45:00,53.73,53.8,53.73,53.79,14369.0,53.73,53.8,53.73,53.79,14369.0
2023-07-26 12:50:00,53.78,53.8,53.77,53.79,13657.0,53.78,53.8,53.77,53.79,13657.0
2023-07-26 12:55:00,53.8,53.87,53.79,53.87,21395.0,53.8,53.87,53.79,53.87,21395.0
2023-07-26 13:00:00,53.87,54.08,53.86,54.0,148785.0,53.87,54.08,53.86,54.0,148785.0
2023-07-26 13:05:00,53.98,54.0,53.9,53.94,14179.0,53.98,54.0,53.9,53.94,14179.0
2023-07-26 13:10:00,53.94,53.95,53.91,53.91,10714.0,53.94,53.95,53.91,53.91,10714.0
2023-07-26 13:15:00,53.91,53.99,53.91,53.97,35828.0,53.91,53.99,53.91,53.97,35828.0
2023-07-26 13:20:00,53.96,54.04,53.95,54.01,17754.0,53.96,54.04,53.95,54.01,17754.0
2023-07-26 13:25:00,54.01,54.01,53.95,53.98,21246.0,54.01,54.01,53.95,53.98,21246.0
2023-07-26 13:30:00,53.98,54.0,53.95,53.98,18955.0,53.98,54.0,53.95,53.98,18955.0
2023-07-26 13:35:00,53.98,53.98,53.94,53.97,19504.0,53.98,53.98,53.94,53.97,19504.0
2023-07-26 13:40:00,53.96,54.01,53.92,54.0,42069.0,53.96,54.01,53.92,54.0,42069.0
2023-07-26 13:45:00,54.03,54.07,53.98,53.98,20170.0,54.03,54.07,53.98,53.98,20170.0
2023-07-26 13:50:00,53.98,54.01,53.93,53.99,30608.0,53.98,54.01,53.93,53.99,30608.0
2023-07-26 13:55:00,53.98,54.03,53.97,54.0,18327.0,53.98,54.03,53.97,54.0,18327.0
2023-07-26 14:00:00,53.97,54.06,53.91,54.03,24010.0,53.97,54.06,53.91,54.03,24010.0
2023-07-26 14:05:00,54.05,54.15,54.04,54.1,59760.0,54.05,54.15,54.04,54.1,59760.0
2023-07-26 14:10:00,54.1,54.25,54.09,54.21,64752.0,54.1,54.25,54.09,54.21,64752.0
2023-07-26 14:15:00,54.21,54.37,54.19,54.32,116951.0,54.21,54.37,54.19,54.32,116951.0
2023-07-26 14:20:00,54.33,54.33,54.26,54.29,34448.0,54.33,54.33,54.26,54.29,34448.0
2023-07-26 14:25:00,54.3,54.43,54.27,54.41,73582.0,54.3,54.43,54.27,54.41,73582.0
2023-07-26 14:30:00,54.41,54.57,54.35,54.54,77880.0,54.41,54.57,54.35,54.54,77880.0
2023-07-26 14:35:00,54.55,54.66,54.53,54.66,89207.0,54.55,54.66,54.53,54.66,89207.0
2023-07-26 14:40:00,54.64,54.72,54.59,54.65,103361.0,54.64,54.72,54.59,54.65,103361.0
2023-07-26 14:45:00,54.65,54.67,54.54,54.6,80031.0,54.65,54.67,54.54,54.6,80031.0
2023-07-26 14:50:00,54.6,54.61,54.51,54.58,50693.0,54.6,54.61,54.51,54.58,50693.0
2023-07-26 14:55:00,54.57,54.58,54.36,54.38,45301.0,54.57,54.58,54.36,54.38,45301.0
2023-07-26 15:00:00,54.39,54.49,54.39,54.48,24901.0,54.39,54.49,54.39,54.48,24901.0
2023-07-26 15:05:00,54.48,54.48,54.25,54.29,69468.0,54.48,54.48,54.25,54.29,69468.0
2023-07-26 15:10:00,54.29,54.39,54.27,54.37,29229.0,54.29,54.39,54.27,54.37,29229.0
2023-07-26 15:15:00,54.36,54.44,54.34,54.44,53142.0,54.36,54.44,54.34,54.44,53142.0
2023-07-26 15:20:00,54.44,54.51,54.44,54.45,92073.0,54.44,54.51,54.44,54.45,92073.0
2023-07-26 15:25:00,54.45,54.55,54.44,54.54,42508.0,54.45,54.55,54.44,54.54,42508.0
2023-07-26 15:30:00,54.54,54.54,54.43,54.44,56310.0,54.54,54.54,54.43,54.44,56310.0
2023-07-26 15:35:00,54.43,54.45,54.33,54.38,47958.0,54.43,54.45,54.33,54.38,47958.0
2023-07-26 15:40:00,54.38,54.47,54.35,54.43,40881.0,54.38,54.47,54.35,54.43,40881.0
2023-07-26 15:45:00,54.43,54.45,54.35,54.36,96180.0,54.43,54.45,54.35,54.36,96180.0
2023-07-26 15:50:00,54.34,54.44,54.33,54.43,107876.0,54.34,54.44,54.33,54.43,107876.0
2023-07-26 15:55:00,54.44,54.58,54.42,54.57,370572.0,54.44,54.58,54.42,54.57,370572.0
2023-07-27 09:30:00,53.94,54.09,53.33,53.59,397379.0,53.94,54.09,53.33,53.59,397379.0
2023-07-27 09:35:00,53.63,54.19,53.45,54.13,171520.0,53.63,54.19,53.45,54.13,171520.0
2023-07-27 09:40:00,54.13,54.28,54.0,54.13,130356.0,54.13,54.28,54.0,54.13,130356.0
2023-07-27 09:45:00,54.14,54.16,53.96,54.16,85174.0,54.14,54.16,53.96,54.16,85174.0
2023-07-27 09:50:00,54.16,54.27,54.08,54.25,93664.0,54.16,54.27,54.08,54.25,93664.0
2023-07-27 09:55:00,54.26,54.26,53.99,54.03,67949.0,54.26,54.26,53.99,54.03,67949.0
2023-07-27 10:00:00,54.03,54.06,53.9,53.98,47384.0,54.03,54.06,53.9,53.98,47384.0
2023-07-27 10:05:00,53.97,54.0,53.74,53.78,67427.0,53.97,54.0,53.74,53.78,67427.0
2023-07-27 10:10:00,53.78,53.94,53.77,53.93,80022.0,53.78,53.94,53.77,53.93,80022.0
2023-07-27 10:15:00,53.93,53.94,53.64,53.75,87227.0,53.93,53.94,53.64,53.75,87227.0
2023-07-27 10:20:00,53.74,53.87,53.73,53.82,74072.0,53.74,53.87,53.73,53.82,74072.0
2023-07-27 10:25:00,53.8,53.81,53.49,53.56,121943.0,53.8,53.81,53.49,53.56,121943.0
2023-07-27 10:30:00,53.57,53.73,53.56,53.71,81497.0,53.57,53.73,53.56,53.71,81497.0
2023-07-27 10:35:00,53.72,53.77,53.62,53.76,93593.0,53.72,53.77,53.62,53.76,93593.0
2023-07-27 10:40:00,53.75,53.88,53.71,53.75,123447.0,53.75,53.88,53.71,53.75,123447.0
2023-07-27 10:45:00,53.75,53.84,53.62,53.76,52718.0,53.75,53.84,53.62,53.76,52718.0
2023-07-27 10:50:00,53.76,53.99,53.76,53.97,92268.0,53.76,53.99,53.76,53.97,92268.0
2023-07-27 10:55:00,53.97,53.97,53.77,53.79,30932.0,53.97,53.97,53.77,53.79,30932.0
2023-07-27 11:00:00,53.8,53.82,53.61,53.64,43215.0,53.8,53.82,53.61,53.64,43215.0
2023-07-27 11:05:00,53.62,53.62,53.42,53.48,67859.0,53.62,53.62,53.42,53.48,67859.0
2023-07-27 11:10:00,53.49,53.57,53.43,53.5,48249.0,53.49,53.57,53.43,53.5,48249.0
2023-07-27 11:15:00,53.5,53.51,53.44,53.5,61923.0,53.5,53.51,53.44,53.5,61923.0
2023-07-27 11:20:00,53.5,53.59,53.48,53.56,80038.0,53.5,53.59,53.48,53.56,80038.0
2023-07-27 11:25:00,53.57,53.62,53.5,53.55,49083.0,53.57,53.62,53.5,53.55,49083.0
2023-07-27 11:30:00,53.55,53.57,53.51,53.57,46887.0,53.55,53.57,53.51,53.57,46887.0
2023-07-27 11:35:00,53.57,53.62,53.52,53.59,66574.0,53.57,53.62,53.52,53.59,66574.0
2023-07-27 11:40:00,53.6,53.65,53.53,53.59,45005.0,53.6,53.65,53.53,53.59,45005.0
2023-07-27 11:45:00,53.59,53.59,53.52,53.54,11846.0,53.59,53.59,53.52,53.54,11846.0
2023-07-27 11:50:00,53.53,53.63,53.53,53.59,23800.0,53.53,53.63,53.53,53.59,23800.0
2023-07-27 11:55:00,53.59,53.65,53.53,53.57,28811.0,53.59,53.65,53.53,53.57,28811.0
2023-07-27 12:00:00,53.57,53.63,53.53,53.63,49528.0,53.57,53.63,53.53,53.63,49528.0
2023-07-27 12:05:00,53.63,53.71,53.6,53.71,31474.0,53.63,53.71,53.6,53.71,31474.0
2023-07-27 12:10:00,53.71,53.71,53.64,53.64,29988.0,53.71,53.71,53.64,53.64,29988.0
2023-07-27 12:15:00,53.63,53.66,53.62,53.65,22025.0,53.63,53.66,53.62,53.65,22025.0
2023-07-27 12:20:00,53.64,53.69,53.59,53.6,26921.0,53.64,53.69,53.59,53.6,26921.0
2023-07-27 12:25:00,53.59,53.7,53.59,53.7,34146.0,53.59,53.7,53.59,53.7,34146.0
2023-07-27 12:30:00,53.69,53.71,53.65,53.69,22437.0,53.69,53.71,53.65,53.69,22437.0
2023-07-27 12:35:00,53.68,53.74,53.66,53.74,33544.0,53.68,53.74,53.66,53.74,33544.0
2023-07-27 12:40:00,53.73,53.75,53.68,53.68,17551.0,53.73,53.75,53.68,53.68,17551.0
2023-07-27 12:45:00,53.7,53.76,53.7,53.74,19683.0,53.7,53.76,53.7,53.74,19683.0
2023-07-27 12:50:00,53.73,53.78,53.7,53.76,26684.0,53.73,53.78,53.7,53.76,26684.0
2023-07-27 12:55:00,53.77,53.78,53.73,53.77,25714.0,53.77,53.78,53.73,53.77,25714.0
2023-07-27 13:00:00,53.76,53.89,53.75,53.87,26212.0,53.76,53.89,53.75,53.87,26212.0
2023-07-27 13:05:00,53.88,53.88,53.76,53.83,42197.0,53.88,53.88,53.76,53.83,42197.0
2023-07-27 13:10:00,53.84,53.92,53.8,53.81,39310.0,53.84,53.92,53.8,53.81,39310.0
2023-07-27 13:15:00,53.79,53.83,53.72,53.73,21838.0,53.79,53.83,53.72,53.73,21838.0
2023-07-27 13:20:00,53.72,53.72,53.59,53.67,31160.0,53.72,53.72,53.59,53.67,31160.0
2023-07-27 13:25:00,53.65,53.67,53.56,53.58,33765.0,53.65,53.67,53.56,53.58,33765.0
2023-07-27 13:30:00,53.58,53.58,53.48,53.48,62108.0,53.58,53.58,53.48,53.48,62108.0
2023-07-27 13:35:00,53.49,53.51,53.42,53.42,37692.0,53.49,53.51,53.42,53.42,37692.0
2023-07-27 13:40:00,53.43,53.49,53.36,53.45,88465.0,53.43,53.49,53.36,53.45,88465.0
2023-07-27 13:45:00,53.47,53.58,53.46,53.5,44666.0,53.47,53.58,53.46,53.5,44666.0
2023-07-27 13:50:00,53.5,53.5,53.41,53.45,35632.0,53.5,53.5,53.41,53.45,35632.0
2023-07-27 13:55:00,53.46,53.51,53.44,53.5,16802.0,53.46,53.51,53.44,53.5,16802.0
2023-07-27 14:00:00,53.5,53.5,53.4,53.45,33677.0,53.5,53.5,53.4,53.45,33677.0
2023-07-27 14:05:00,53.46,53.47,53.36,53.39,59810.0,53.46,53.47,53.36,53.39,59810.0
2023-07-27 14:10:00,53.38,53.38,53.23,53.28,107087.0,53.38,53.38,53.23,53.28,107087.0
2023-07-27 14:15:00,53.27,53.34,53.25,53.31,49950.0,53.27,53.34,53.25,53.31,49950.0
2023-07-27 14:20:00,53.31,53.43,53.31,53.4,54504.0,53.31,53.43,53.31,53.4,54504.0
2023-07-27 14:25:00,53.39,53.4,53.28,53.29,30113.0,53.39,53.4,53.28,53.29,30113.0
2023-07-27 14:30:00,53.29,53.34,53.27,53.29,34730.0,53.29,53.34,53.27,53.29,34730.0
2023-07-27 14:35:00,53.29,53.3,53.07,53.1,191159.0,53.29,53.3,53.07,53.1,191159.0
2023-07-27 14:40:00,53.1,53.2,53.06,53.16,37652.0,53.1,53.2,53.06,53.16,37652.0
2023-07-27 14:45:00,53.15,53.22,53.09,53.18,45968.0,53.15,53.22,53.09,53.18,45968.0
2023-07-27 14:50:00,53.19,53.32,53.18,53.31,29828.0,53.19,53.32,53.18,53.31,29828.0
2023-07-27 14:55:00,53.31,53.33,53.2,53.21,34743.0,53.31,53.33,53.2,53.21,34743.0
2023-07-27 15:00:00,53.2,53.26,53.16,53.19,34399.0,53.2,53.26,53.16,53.19,34399.0
2023-07-27 15:05:00,53.18,53.2,53.06,53.13,79110.0,53.18,53.2,53.06,53.13,79110.0
2023-07-27 15:10:00,53.14,53.19,53.08,53.19,32206.0,53.14,53.19,53.08,53.19,32206.0
2023-07-27 15:15:00,53.19,53.29,53.17,53.28,179998.0,53.19,53.29,53.17,53.28,179998.0
2023-07-27 15:20:00,53.27,53.31,53.24,53.28,25586.0,53.27,53.31,53.24,53.28,25586.0
2023-07-27 15:25:00,53.28,53.31,53.18,53.2,58718.0,53.28,53.31,53.18,53.2,58718.0
2023-07-27 15:30:00,53.21,53.27,53.09,53.13,68695.0,53.21,53.27,53.09,53.13,68695.0
2023-07-27 15:35:00,53.13,53.15,53.07,53.09,76247.0,53.13,53.15,53.07,53.09,76247.0
2023-07-27 15:40:00,53.08,53.11,52.83,52.96,387269.0,53.08,53.11,52.83,52.96,387269.0
2023-07-27 15:45:00,52.96,52.98,52.9,52.93,190222.0,52.96,52.98,52.9,52.93,190222.0
2023-07-27 15:50:00,52.93,53.18,52.93,53.13,166425.0,52.93,53.18,52.93,53.13,166425.0
2023-07-27 15:55:00,53.13,53.28,53.12,53.26,428645.0,53.13,53.28,53.12,53.26,428645.0
2023-07-28 09:30:00,53.72,54.03,53.72,53.82,207529.0,53.72,54.03,53.72,53.82,207529.0
2023-07-28 09:35:00,53.83,54.43,53.72,54.37,195665.0,53.83,54.43,53.72,54.37,195665.0
2023-07-28 09:40:00,54.4,54.64,54.36,54.38,251896.0,54.4,54.64,54.36,54.38,251896.0
2023-07-28 09:45:00,54.37,54.63,54.3,54.55,653507.0,54.37,54.63,54.3,54.55,653507.0
2023-07-28 09:50:00,54.54,54.59,54.21,54.32,132307.0,54.54,54.59,54.21,54.32,132307.0
2023-07-28 09:55:00,54.32,54.47,54.31,54.32,65358.0,54.32,54.47,54.31,54.32,65358.0
2023-07-28 10:00:00,54.32,54.52,54.29,54.46,64242.0,54.32,54.52,54.29,54.46,64242.0
2023-07-28 10:05:00,54.47,54.48,54.29,54.39,78336.0,54.47,54.48,54.29,54.39,78336.0
2023-07-28 10:10:00,54.36,54.47,54.32,54.45,61051.0,54.36,54.47,54.32,54.45,61051.0
2023-07-28 10:15:00,54.46,54.69,54.45,54.67,104471.0,54.46,54.69,54.45,54.67,104471.0
2023-07-28 10:20:00,54.66,54.68,54.41,54.48,38385.0,54.66,54.68,54.41,54.48,38385.0
2023-07-28 10:25:00,54.48,54.5,54.4,54.5,53964.0,54.48,54.5,54.4,54.5,53964.0
2023-07-28 10:30:00,54.49,54.57,54.45,54.57,63093.0,54.49,54.57,54.45,54.57,63093.0
2023-07-28 10:35:00,54.58,54.66,54.45,54.46,34956.0,54.58,54.66,54.45,54.46,34956.0
2023-07-28 10:40:00,54.46,54.54,54.4,54.5,41737.0,54.46,54.54,54.4,54.5,41737.0
2023-07-28 10:45:00,54.51,54.54,54.36,54.39,106768.0,54.51,54.54,54.36,54.39,106768.0
2023-07-28 10:50:00,54.39,54.39,54.07,54.15,216093.0,54.39,54.39,54.07,54.15,216093.0
2023-07-28 10:55:00,54.15,54.24,54.1,54.2,38781.0,54.15,54.24,54.1,54.2,38781.0
2023-07-28 11:00:00,54.2,54.23,54.13,54.23,69812.0,54.2,54.23,54.13,54.23,69812.0
2023-07-28 11:05:00,54.24,54.25,54.17,54.17,21858.0,54.24,54.25,54.17,54.17,21858.0
2023-07-28 11:10:00,54.18,54.19,54.13,54.17,10857.0,54.18,54.19,54.13,54.17,10857.0
2023-07-28 11:15:00,54.15,54.3,54.14,54.23,24852.0,54.15,54.3,54.14,54.23,24852.0
2023-07-28 11:20:00,54.25,54.3,54.24,54.28,18385.0,54.25,54.3,54.24,54.28,18385.0
2023-07-28 11:25:00,54.28,54.32,54.23,54.27,35466.0,54.28,54.32,54.23,54.27,35466.0
2023-07-28 11:30:00,54.28,54.3,54.25,54.26,25845.0,54.28,54.3,54.25,54.26,25845.0
2023-07-28 11:35:00,54.26,54.28,54.2,54.24,14791.0,54.26,54.28,54.2,54.24,14791.0
2023-07-28 11:40:00,54.24,54.37,54.23,54.36,17271.0,54.24,54.37,54.23,54.36,17271.0
2023-07-28 11:45:00,54.35,54.35,54.27,54.29,17789.0,54.35,54.35,54.27,54.29,17789.0
2023-07-28 11:50:00,54.28,54.3,54.18,54.2,31958.0,54.28,54.3,54.18,54.2,31958.0
2023-07-28 11:55:00,54.19,54.22,54.15,54.19,17303.0,54.19,54.22,54.15,54.19,17303.0
2023-07-28 12:00:00,54.2,54.22,54.12,54.15,28368.0,54.2,54.22,54.12,54.15,28368.0
2023-07-28 12:05:00,54.14,54.16,54.09,54.09,43443.0,54.14,54.16,54.09,54.09,43443.0
2023-07-28 12:10:00,54.09,54.19,54.08,54.14,15815.0,54.09,54.19,54.08,54.14,15815.0
2023-07-28 12:15:00,54.15,54.18,54.09,54.11,15301.0,54.15,54.18,54.09,54.11,15301.0
2023-07-28 12:20:00,54.09,54.22,54.09,54.21,17124.0,54.09,54.22,54.09,54.21,17124.0
2023-07-28 12:25:00,54.21,54.21,54.12,54.15,12683.0,54.21,54.21,54.12,54.15,12683.0
2023-07-28 12:30:00,54.16,54.29,54.12,54.24,43068.0,54.16,54.29,54.12,54.24,43068.0
2023-07-28 12:35:00,54.24,54.26,54.17,54.2,39480.0,54.24,54.26,54.17,54.2,39480.0
2023-07-28 12:40:00,54.2,54.22,54.16,54.19,23471.0,54.2,54.22,54.16,54.19,23471.0
2023-07-28 12:45:00,54.18,54.19,54.13,54.16,29496.0,54.18,54.19,54.13,54.16,29496.0
2023-07-28 12:50:00,54.16,54.21,54.14,54.21,12745.0,54.16,54.21,54.14,54.21,12745.0
2023-07-28 12:55:00,54.21,54.26,54.2,54.23,11764.0,54.21,54.26,54.2,54.23,11764.0
2023-07-28 13:00:00,54.21,54.23,54.18,54.22,9248.0,54.21,54.23,54.18,54.22,9248.0
2023-07-28 13:05:00,54.21,54.21,54.08,54.09,12771.0,54.21,54.21,54.08,54.09,12771.0
2023-07-28 13:10:00,54.08,54.09,53.97,53.99,59902.0,54.08,54.09,53.97,53.99,59902.0
2023-07-28 13:15:00,54.0,54.02,53.93,53.95,25411.0,54.0,54.02,53.93,53.95,25411.0
2023-07-28 13:20:00,53.94,53.95,53.87,53.88,38929.0,53.94,53.95,53.87,53.88,38929.0
2023-07-28 13:25:00,53.86,53.89,53.82,53.85,24437.0,53.86,53.89,53.82,53.85,24437.0
2023-07-28 13:30:00,53.84,53.88,53.8,53.83,40866.0,53.84,53.88,53.8,53.83,40866.0
2023-07-28 13:35:00,53.83,53.87,53.79,53.84,37009.0,53.83,53.87,53.79,53.84,37009.0
2023-07-28 13:40:00,53.83,53.87,53.71,53.76,42236.0,53.83,53.87,53.71,53.76,42236.0
2023-07-28 13:45:00,53.76,53.79,53.72,53.77,42735.0,53.76,53.79,53.72,53.77,42735.0
2023-07-28 13:50:00,53.78,53.86,53.77,53.82,26167.0,53.78,53.86,53.77,53.82,26167.0
2023-07-28 13:55:00,53.82,53.85,53.8,53.82,15968.0,53.82,53.85,53.8,53.82,15968.0
2023-07-28 14:00:00,53.82,53.95,53.81,53.93,55000.0,53.82,53.95,53.81,53.93,55000.0
2023-07-28 14:05:00,53.94,53.94,53.89,53.93,20246.0,53.94,53.94,53.89,53.93,20246.0
2023-07-28 14:10:00,53.93,53.96,53.89,53.89,21302.0,53.93,53.96,53.89,53.89,21302.0
2023-07-28 14:15:00,53.9,53.94,53.89,53.91,21920.0,53.9,53.94,53.89,53.91,21920.0
2023-07-28 14:20:00,53.91,53.94,53.88,53.91,31619.0,53.91,53.94,53.88,53.91,31619.0
2023-07-28 14:25:00,53.91,53.96,53.88,53.96,14962.0,53.91,53.96,53.88,53.96,14962.0
2023-07-28 14:30:00,53.96,53.96,53.9,53.93,26032.0,53.96,53.96,53.9,53.93,26032.0
2023-07-28 14:35:00,53.93,53.93,53.89,53.92,17775.0,53.93,53.93,53.89,53.92,17775.0
2023-07-28 14:40:00,53.92,54.02,53.92,54.0,41004.0,53.92,54.02,53.92,54.0,41004.0
2023-07-28 14:45:00,54.0,54.06,54.0,54.05,38021.0,54.0,54.06,54.0,54.05,38021.0
2023-07-28 14:50:00,54.05,54.1,54.02,54.08,37041.0,54.05,54.1,54.02,54.08,37041.0
2023-07-28 14:55:00,54.08,54.08,54.04,54.06,29613.0,54.08,54.08,54.04,54.06,29613.0
2023-07-28 15:00:00,54.07,54.09,54.02,54.08,35973.0,54.07,54.09,54.02,54.08,35973.0
2023-07-28 15:05:00,54.08,54.09,54.05,54.06,20695.0,54.08,54.09,54.05,54.06,20695.0
2023-07-28 15:10:00,54.05,54.11,54.05,54.08,31765.0,54.05,54.11,54.05,54.08,31765.0
2023-07-28 15:15:00,54.08,54.14,54.05,54.13,31070.0,54.08,54.14,54.05,54.13,31070.0
2023-07-28 15:20:00,54.13,54.15,54.09,54.12,37289.0,54.13,54.15,54.09,54.12,37289.0
2023-07-28 15:25:00,54.12,54.19,54.1,54.15,47651.0,54.12,54.19,54.1,54.15,47651.0
2023-07-28 15:30:00,54.14,54.15,54.08,54.13,29449.0,54.14,54.15,54.08,54.13,29449.0
2023-07-28 15:35:00,54.13,54.15,54.09,54.11,42990.0,54.13,54.15,54.09,54.11,42990.0
2023-07-28 15:40:00,54.1,54.12,54.03,54.05,35748.0,54.1,54.12,54.03,54.05,35748.0
2023-07-28 15:45:00,54.04,54.08,54.01,54.06,60146.0,54.04,54.08,54.01,54.06,60146.0
2023-07-28 15:50:00,54.05,54.12,54.0,54.09,96715.0,54.05,54.12,54.0,54.09,96715.0
2023-07-28 15:55:00,54.1,54.18,54.08,54.16,246881.0,54.1,54.18,54.08,54.16,246881.0
2023-07-31 09:30:00,54.24,54.42,54.22,54.31,107971.0,54.24,54.42,54.22,54.31,107971.0
2023-07-31 09:35:00,54.31,54.41,54.08,54.14,86917.0,54.31,54.41,54.08,54.14,86917.0
2023-07-31 09:40:00,54.15,54.34,54.12,54.21,33121.0,54.15,54.34,54.12,54.21,33121.0
2023-07-31 09:45:00,54.23,54.37,54.2,54.35,42533.0,54.23,54.37,54.2,54.35,42533.0
2023-07-31 09:50:00,54.35,54.44,54.27,54.33,59402.0,54.35,54.44,54.27,54.33,59402.0
2023-07-31 09:55:00,54.32,54.36,54.16,54.26,59055.0,54.32,54.36,54.16,54.26,59055.0
2023-07-31 10:00:00,54.28,54.28,54.1,54.21,35931.0,54.28,54.28,54.1,54.21,35931.0
2023-07-31 10:05:00,54.21,54.3,54.17,54.25,34786.0,54.21,54.3,54.17,54.25,34786.0
2023-07-31 10:10:00,54.24,54.31,54.18,54.22,29202.0,54.24,54.31,54.18,54.22,29202.0
2023-07-31 10:15:00,54.23,54.26,54.16,54.19,19298.0,54.23,54.26,54.16,54.19,19298.0
2023-07-31 10:20:00,54.18,54.22,54.07,54.21,58386.0,54.18,54.22,54.07,54.21,58386.0
2023-07-31 10:25:00,54.22,54.22,54.05,54.14,38815.0,54.22,54.22,54.05,54.14,38815.0
2023-07-31 10:30:00,54.13,54.22,54.11,54.19,59209.0,54.13,54.22,54.11,54.19,59209.0
2023-07-31 10:35:00,54.18,54.31,54.17,54.3,29859.0,54.18,54.31,54.17,54.3,29859.0
2023-07-31 10:40:00,54.28,54.39,54.25,54.31,32773.0,54.28,54.39,54.25,54.31,32773.0
2023-07-31 10:45:00,54.3,54.31,54.22,54.26,24590.0,54.3,54.31,54.22,54.26,24590.0
2023-07-31 10:50:00,54.23,54.25,54.15,54.16,34424.0,54.23,54.25,54.15,54.16,34424.0
2023-07-31 10:55:00,54.15,54.23,54.12,54.15,17390.0,54.15,54.23,54.12,54.15,17390.0
2023-07-31 11:00:00,54.15,54.19,54.11,54.15,18572.0,54.15,54.19,54.11,54.15,18572.0
2023-07-31 11:05:00,54.14,54.18,54.12,54.12,15682.0,54.14,54.18,54.12,54.12,15682.0
2023-07-31 11:10:00,54.13,54.17,54.11,54.13,14892.0,54.13,54.17,54.11,54.13,14892.0
2023-07-31 11:15:00,54.13,54.19,54.08,54.18,90119.0,54.13,54.19,54.08,54.18,90119.0
2023-07-31 11:20:00,54.18,54.27,54.17,54.25,19968.0,54.18,54.27,54.17,54.25,19968.0
2023-07-31 11:25:00,54.24,54.24,54.11,54.13,26119.0,54.24,54.24,54.11,54.13,26119.0
2023-07-31 11:30:00,54.12,54.14,54.04,54.05,62512.0,54.12,54.14,54.04,54.05,62512.0
2023-07-31 11:35:00,54.06,54.1,54.01,54.04,22553.0,54.06,54.1,54.01,54.04,22553.0
2023-07-31 11:40:00,54.02,54.1,54.02,54.09,18539.0,54.02,54.1,54.02,54.09,18539.0
2023-07-31 11:45:00,54.09,54.14,54.07,54.12,12385.0,54.09,54.14,54.07,54.12,12385.0
2023-07-31 11:50:00,54.12,54.15,54.08,54.12,13167.0,54.12,54.15,54.08,54.12,13167.0
2023-07-31 11:55:00,54.14,54.21,54.1,54.11,11427.0,54.14,54.21,54.1,54.11,11427.0
2023-07-31 12:00:00,54.11,54.15,54.09,54.13,10930.0,54.11,54.15,54.09,54.13,10930.0
2023-07-31 12:05:00,54.13,54.16,54.07,54.08,29128.0,54.13,54.16,54.07,54.08,29128.0
2023-07-31 12:10:00,54.09,54.13,54.09,54.1,8675.0,54.09,54.13,54.09,54.1,8675.0
2023-07-31 12:15:00,54.11,54.15,54.08,54.13,18157.0,54.11,54.15,54.08,54.13,18157.0
2023-07-31 12:20:00,54.11,54.18,54.11,54.16,12073.0,54.11,54.18,54.11,54.16,12073.0
2023-07-31 12:25:00,54.17,54.21,54.12,54.14,119181.0,54.17,54.21,54.12,54.14,119181.0
2023-07-31 12:30:00,54.14,54.2,54.13,54.17,14430.0,54.14,54.2,54.13,54.17,14430.0
2023-07-31 12:35:00,54.17,54.22,54.15,54.2,14827.0,54.17,54.22,54.15,54.2,14827.0
2023-07-31 12:40:00,54.2,54.2,54.15,54.19,12187.0,54.2,54.2,54.15,54.19,12187.0
2023-07-31 12:45:00,54.19,54.23,54.17,54.22,22050.0,54.19,54.23,54.17,54.22,22050.0
2023-07-31 12:50:00,54.22,54.26,54.19,54.21,20531.0,54.22,54.26,54.19,54.21,20531.0
2023-07-31 12:55:00,54.2,54.2,54.12,54.15,13627.0,54.2,54.2,54.12,54.15,13627.0
2023-07-31 13:00:00,54.15,54.16,54.06,54.15,24277.0,54.15,54.16,54.06,54.15,24277.0
2023-07-31 13:05:00,54.15,54.18,54.14,54.17,15537.0,54.15,54.18,54.14,54.17,15537.0
2023-07-31 13:10:00,54.17,54.18,54.12,54.12,24688.0,54.17,54.18,54.12,54.12,24688.0
2023-07-31 13:15:00,54.12,54.12,54.01,54.04,37858.0,54.12,54.12,54.01,54.04,37858.0
2023-07-31 13:20:00,54.04,54.06,54.02,54.05,15828.0,54.04,54.06,54.02,54.05,15828.0
2023-07-31 13:25:00,54.04,54.04,53.98,53.99,20690.0,54.04,54.04,53.98,53.99,20690.0
2023-07-31 13:30:00,53.99,54.05,53.99,54.03,11791.0,53.99,54.05,53.99,54.03,11791.0
2023-07-31 13:35:00,54.03,54.1,54.03,54.09,19640.0,54.03,54.1,54.03,54.09,19640.0
2023-07-31 13:40:00,54.09,54.11,54.07,54.1,14537.0,54.09,54.11,54.07,54.1,14537.0
2023-07-31 13:45:00,54.09,54.1,54.04,54.07,12620.0,54.09,54.1,54.04,54.07,12620.0
2023-07-31 13:50:00,54.08,54.09,54.06,54.07,6988.0,54.08,54.09,54.06,54.07,6988.0
2023-07-31 13:55:00,54.07,54.11,54.05,54.11,8844.0,54.07,54.11,54.05,54.11,8844.0
2023-07-31 14:00:00,54.12,54.15,54.11,54.11,14507.0,54.12,54.15,54.11,54.11,14507.0
2023-07-31 14:05:00,54.12,54.13,54.07,54.07,11583.0,54.12,54.13,54.07,54.07,11583.0
2023-07-31 14:10:00,54.07,54.08,54.04,54.06,9115.0,54.07,54.08,54.04,54.06,9115.0
2023-07-31 14:15:00,54.07,54.07,54.04,54.05,8013.0,54.07,54.07,54.04,54.05,8013.0
2023-07-31 14:20:00,54.04,54.06,54.02,54.04,12155.0,54.04,54.06,54.02,54.04,12155.0
2023-07-31 14:25:00,54.03,54.07,54.02,54.06,9440.0,54.03,54.07,54.02,54.06,9440.0
2023-07-31 14:30:00,54.06,54.11,54.04,54.11,12540.0,54.06,54.11,54.04,54.11,12540.0
2023-07-31 14:35:00,54.11,54.13,54.1,54.1,10436.0,54.11,54.13,54.1,54.1,10436.0
2023-07-31 14:40:00,54.1,54.11,54.07,54.08,8273.0,54.1,54.11,54.07,54.08,8273.0
2023-07-31 14:45:00,54.07,54.09,54.05,54.08,15178.0,54.07,54.09,54.05,54.08,15178.0
2023-07-31 14:50:00,54.09,54.16,54.08,54.14,21687.0,54.09,54.16,54.08,54.14,21687.0
2023-07-31 14:55:00,54.13,54.17,54.1,54.15,24489.0,54.13,54.17,54.1,54.15,24489.0
2023-07-31 15:00:00,54.16,54.21,54.15,54.2,36907.0,54.16,54.21,54.15,54.2,36907.0
2023-07-31 15:05:00,54.21,54.21,54.15,54.16,11499.0,54.21,54.21,54.15,54.16,11499.0
2023-07-31 15:10:00,54.15,54.18,54.15,54.18,13421.0,54.15,54.18,54.15,54.18,13421.0
2023-07-31 15:15:00,54.18,54.24,54.17,54.2,43853.0,54.18,54.24,54.17,54.2,43853.0
2023-07-31 15:20:00,54.21,54.28,54.19,54.27,46061.0,54.21,54.28,54.19,54.27,46061.0
2023-07-31 15:25:00,54.26,54.29,54.23,54.25,15844.0,54.26,54.29,54.23,54.25,15844.0
2023-07-31 15:30:00,54.25,54.29,54.18,54.19,56543.0,54.25,54.29,54.18,54.19,56543.0
2023-07-31 15:35:00,54.18,54.21,54.11,54.13,28983.0,54.18,54.21,54.11,54.13,28983.0
2023-07-31 15:40:00,54.14,54.17,54.07,54.09,30296.0,54.14,54.17,54.07,54.09,30296.0
2023-07-31 15:45:00,54.08,54.09,54.0,54.05,47840.0,54.08,54.09,54.0,54.05,47840.0
2023-07-31 15:50:00,54.05,54.18,54.03,54.16,89725.0,54.05,54.18,54.03,54.16,89725.0
2023-07-31 15:55:00,54.16,54.31,54.15,54.31,310195.0,54.16,54.31,54.15,54.31,310195.0
2023-08-01 09:30:00,53.55,53.62,53.28,53.41,160628.0,53.55,53.62,53.28,53.41,160628.0
2023-08-01 09:35:00,53.43,53.5,53.24,53.38,88630.0,53.43,53.5,53.24,53.38,88630.0
2023-08-01 09:40:00,53.36,53.47,53.19,53.42,109964.0,53.36,53.47,53.19,53.42,109964.0
2023-08-01 09:45:00,53.44,53.45,53.26,53.41,68225.0,53.44,53.45,53.26,53.41,68225.0
2023-08-01 09:50:00,53.4,53.45,53.1,53.22,72404.0,53.4,53.45,53.1,53.22,72404.0
2023-08-01 09:55:00,53.21,53.3,53.15,53.3,44991.0,53.21,53.3,53.15,53.3,44991.0
2023-08-01 10:00:00,53.27,53.28,52.97,53.07,94303.0,53.27,53.28,52.97,53.07,94303.0
2023-08-01 10:05:00,53.06,53.14,53.01,53.08,57152.0,53.06,53.14,53.01,53.08,57152.0
2023-08-01 10:10:00,53.08,53.09,52.8,52.81,97723.0,53.08,53.09,52.8,52.81,97723.0
2023-08-01 10:15:00,52.8,52.81,52.65,52.71,126651.0,52.8,52.81,52.65,52.71,126651.0
2023-08-01 10:20:00,52.71,52.74,52.57,52.59,103163.0,52.71,52.74,52.57,52.59,103163.0
2023-08-01 10:25:00,52.58,52.65,52.36,52.4,197791.0,52.58,52.65,52.36,52.4,197791.0
2023-08-01 10:30:00,52.39,52.51,52.31,52.47,119412.0,52.39,52.51,52.31,52.47,119412.0
2023-08-01 10:35:00,52.47,52.51,52.35,52.41,68372.0,52.47,52.51,52.35,52.41,68372.0
2023-08-01 10:40:00,52.4,52.49,52.33,52.44,62171.0,52.4,52.49,52.33,52.44,62171.0
2023-08-01 10:45:00,52.43,52.46,52.26,52.45,94313.0,52.43,52.46,52.26,52.45,94313.0
2023-08-01 10:50:00,52.44,52.47,52.33,52.39,52083.0,52.44,52.47,52.33,52.39,52083.0
2023-08-01 10:55:00,52.39,52.48,52.37,52.4,52388.0,52.39,52.48,52.37,52.4,52388.0
2023-08-01 11:00:00,52.4,52.54,52.38,52.52,44123.0,52.4,52.54,52.38,52.52,44123.0
2023-08-01 11:05:00,52.52,52.54,52.39,52.53,78689.0,52.52,52.54,52.39,52.53,78689.0
2023-08-01 11:10:00,52.54,52.54,52.38,52.39,69418.0,52.54,52.54,52.38,52.39,69418.0
2023-08-01 11:15:00,52.38,52.54,52.35,52.51,55258.0,52.38,52.54,52.35,52.51,55258.0
2023-08-01 11:20:00,52.5,52.62,52.5,52.58,63322.0,52.5,52.62,52.5,52.58,63322.0
2023-08-01 11:25:00,52.57,52.8,52.57,52.71,62908.0,52.57,52.8,52.57,52.71,62908.0
2023-08-01 11:30:00,52.73,52.81,52.71,52.75,64698.0,52.73,52.81,52.71,52.75,64698.0
2023-08-01 11:35:00,52.75,52.79,52.7,52.75,76711.0,52.75,52.79,52.7,52.75,76711.0
2023-08-01 11:40:00,52.76,52.78,52.7,52.78,29274.0,52.76,52.78,52.7,52.78,29274.0
2023-08-01 11:45:00,52.78,52.9,52.76,52.87,49956.0,52.78,52.9,52.76,52.87,49956.0
2023-08-01 11:50:00,52.88,52.93,52.76,52.77,50516.0,52.88,52.93,52.76,52.77,50516.0
2023-08-01 11:55:00,52.74,52.75,52.65,52.66,31176.0,52.74,52.75,52.65,52.66,31176.0
2023-08-01 12:00:00,52.65,52.77,52.59,52.77,38048.0,52.65,52.77,52.59,52.77,38048.0
2023-08-01 12:05:00,52.77,52.79,52.66,52.75,20039.0,52.77,52.79,52.66,52.75,20039.0
2023-08-01 12:10:00,52.76,52.8,52.72,52.73,15012.0,52.76,52.8,52.72,52.73,15012.0
2023-08-01 12:15:00,52.73,52.79,52.7,52.78,11320.0,52.73,52.79,52.7,52.78,11320.0
2023-08-01 12:20:00,52.77,52.78,52.73,52.77,11607.0,52.77,52.78,52.73,52.77,11607.0
2023-08-01 12:25:00,52.77,52.79,52.71,52.73,14830.0,52.77,52.79,52.71,52.73,14830.0
2023-08-01 12:30:00,52.73,52.78,52.68,52.76,17203.0,52.73,52.78,52.68,52.76,17203.0
2023-08-01 12:35:00,52.76,52.83,52.75,52.8,24094.0,52.76,52.83,52.75,52.8,24094.0
2023-08-01 12:40:00,52.81,52.84,52.8,52.84,20613.0,52.81,52.84,52.8,52.84,20613.0
2023-08-01 12:45:00,52.85,52.92,52.85,52.91,31801.0,52.85,52.92,52.85,52.91,31801.0
2023-08-01 12:50:00,52.91,52.92,52.87,52.87,58003.0,52.91,52.92,52.87,52.87,58003.0
2023-08-01 12:55:00,52.87,52.94,52.87,52.92,38226.0,52.87,52.94,52.87,52.92,38226.0
2023-08-01 13:00:00,52.93,52.97,52.93,52.95,19171.0,52.93,52.97,52.93,52.95,19171.0
2023-08-01 13:05:00,52.97,53.06,52.96,53.03,41156.0,52.97,53.06,52.96,53.03,41156.0
2023-08-01 13:10:00,53.02,53.08,52.98,53.04,30720.0,53.02,53.08,52.98,53.04,30720.0
2023-08-01 13:15:00,53.04,53.08,53.01,53.03,14824.0,53.04,53.08,53.01,53.03,14824.0
2023-08-01 13:20:00,53.04,53.15,53.04,53.11,35778.0,53.04,53.15,53.04,53.11,35778.0
2023-08-01 13:25:00,53.1,53.16,53.05,53.14,17411.0,53.1,53.16,53.05,53.14,17411.0
2023-08-01 13:30:00,53.14,53.16,53.07,53.09,11779.0,53.14,53.16,53.07,53.09,11779.0
2023-08-01 13:35:00,53.1,53.13,53.08,53.09,14543.0,53.1,53.13,53.08,53.09,14543.0
2023-08-01 13:40:00,53.1,53.18,53.09,53.15,12561.0,53.1,53.18,53.09,53.15,12561.0
2023-08-01 13:45:00,53.14,53.16,53.1,53.1,8055.0,53.14,53.16,53.1,53.1,8055.0
2023-08-01 13:50:00,53.09,53.13,53.07,53.08,20376.0,53.09,53.13,53.07,53.08,20376.0
2023-08-01 13:55:00,53.07,53.11,53.06,53.08,12803.0,53.07,53.11,53.06,53.08,12803.0
2023-08-01 14:00:00,53.1,53.16,53.08,53.16,17018.0,53.1,53.16,53.08,53.16,17018.0
2023-08-01 14:05:00,53.16,53.23,53.16,53.18,29818.0,53.16,53.23,53.16,53.18,29818.0
2023-08-01 14:10:00,53.17,53.2,53.16,53.17,10878.0,53.17,53.2,53.16,53.17,10878.0
2023-08-01 14:15:00,53.15,53.18,53.12,53.14,28075.0,53.15,53.18,53.12,53.14,28075.0
2023-08-01 14:20:00,53.13,53.14,53.05,53.05,22420.0,53.13,53.14,53.05,53.05,22420.0
2023-08-01 14:25:00,53.05,53.06,52.98,53.0,18688.0,53.05,53.06,52.98,53.0,18688.0
2023-08-01 14:30:00,53.0,53.07,53.0,53.07,19883.0,53.0,53.07,53.0,53.07,19883.0
2023-08-01 14:35:00,53.08,53.09,53.04,53.08,13688.0,53.08,53.09,53.04,53.08,13688.0
2023-08-01 14:40:00,53.09,53.1,53.05,53.05,14448.0,53.09,53.1,53.05,53.05,14448.0
2023-08-01 14:45:00,53.04,53.1,53.04,53.07,12325.0,53.04,53.1,53.04,53.07,12325.0
2023-08-01 14:50:00,53.07,53.1,53.06,53.09,15016.0,53.07,53.1,53.06,53.09,15016.0
2023-08-01 14:55:00,53.09,53.11,53.07,53.1,14937.0,53.09,53.11,53.07,53.1,14937.0
2023-08-01 15:00:00,53.1,53.15,53.1,53.14,14115.0,53.1,53.15,53.1,53.14,14115.0
2023-08-01 15:05:00,53.14,53.19,53.12,53.13,24828.0,53.14,53.19,53.12,53.13,24828.0
2023-08-01 15:10:00,53.13,53.16,53.12,53.13,12862.0,53.13,53.16,53.12,53.13,12862.0
2023-08-01 15:15:00,53.13,53.19,53.13,53.16,27600.0,53.13,53.19,53.13,53.16,27600.0
2023-08-01 15:20:00,53.17,53.2,53.17,53.2,45818.0,53.17,53.2,53.17,53.2,45818.0
2023-08-01 15:25:00,53.19,53.21,53.15,53.15,26602.0,53.19,53.21,53.15,53.15,26602.0
2023-08-01 15:30:00,53.16,53.33,53.15,53.32,96687.0,53.16,53.33,53.15,53.32,96687.0
2023-08-01 15:35:00,53.32,53.32,53.2,53.22,47224.0,53.32,53.32,53.2,53.22,47224.0
2023-08-01 15:40:00,53.23,53.24,53.17,53.18,39084.0,53.23,53.24,53.17,53.18,39084.0
2023-08-01 15:45:00,53.19,53.27,53.17,53.26,136159.0,53.19,53.27,53.17,53.26,136159.0
2023-08-01 15:50:00,53.25,53.33,53.21,53.29,139621.0,53.25,53.33,53.21,53.29,139621.0
2023-08-01 15:55:00,53.29,53.29,53.25,53.26,222065.0,53.29,53.29,53.25,53.26,222065.0
2023-08-02 09:30:00,52.5,52.7,52.39,52.54,150958.0,52.5,52.7,52.39,52.54,150958.0
2023-08-02 09:35:00,52.54,52.86,52.48,52.86,99079.0,52.54,52.86,52.48,52.86,99079.0
2023-08-02 09:40:00,52.84,52.85,52.64,52.64,85632.0,52.84,52.85,52.64,52.64,85632.0
2023-08-02 09:45:00,52.63,52.76,52.56,52.75,60596.0,52.63,52.76,52.56,52.75,60596.0
2023-08-02 09:50:00,52.72,52.73,52.53,52.53,27881.0,52.72,52.73,52.53,52.53,27881.0
2023-08-02 09:55:00,52.54,52.6,52.51,52.54,31852.0,52.54,52.6,52.51,52.54,31852.0
2023-08-02 10:00:00,52.53,52.62,52.34,52.59,110073.0,52.53,52.62,52.34,52.59,110073.0
2023-08-02 10:05:00,52.6,52.7,52.58,52.61,38107.0,52.6,52.7,52.58,52.61,38107.0
2023-08-02 10:10:00,52.61,52.68,52.51,52.51,21298.0,52.61,52.68,52.51,52.51,21298.0
2023-08-02 10:15:00,52.52,52.53,52.36,52.47,31515.0,52.52,52.53,52.36,52.47,31515.0
2023-08-02 10:20:00,52.47,52.67,52.47,52.57,32660.0,52.47,52.67,52.47,52.57,32660.0
2023-08-02 10:25:00,52.6,52.77,52.55,52.58,82280.0,52.6,52.77,52.55,52.58,82280.0
2023-08-02 10:30:00,52.59,52.71,52.58,52.69,39929.0,52.59,52.71,52.58,52.69,39929.0
2023-08-02 10:35:00,52.68,52.68,52.43,52.43,94482.0,52.68,52.68,52.43,52.43,94482.0
2023-08-02 10:40:00,52.44,52.49,52.34,52.37,40406.0,52.44,52.49,52.34,52.37,40406.0
2023-08-02 10:45:00,52.37,52.49,52.31,52.46,47318.0,52.37,52.49,52.31,52.46,47318.0
2023-08-02 10:50:00,52.46,52.56,52.45,52.55,48352.0,52.46,52.56,52.45,52.55,48352.0
2023-08-02 10:55:00,52.55,52.56,52.41,52.52,24521.0,52.55,52.56,52.41,52.52,24521.0
2023-08-02 11:00:00,52.53,52.57,52.44,52.45,17435.0,52.53,52.57,52.44,52.45,17435.0
2023-08-02 11:05:00,52.41,52.47,52.38,52.47,24084.0,52.41,52.47,52.38,52.47,24084.0
2023-08-02 11:10:00,52.48,52.53,52.44,52.44,15207.0,52.48,52.53,52.44,52.44,15207.0
2023-08-02 11:15:00,52.44,52.44,52.31,52.33,25593.0,52.44,52.44,52.31,52.33,25593.0
2023-08-02 11:20:00,52.35,52.44,52.32,52.4,25529.0,52.35,52.44,52.32,52.4,25529.0
2023-08-02 11:25:00,52.4,52.42,52.32,52.38,20067.0,52.4,52.42,52.32,52.38,20067.0
2023-08-02 11:30:00,52.37,52.41,52.32,52.37,96057.0,52.37,52.41,52.32,52.37,96057.0
2023-08-02 11:35:00,52.38,52.43,52.32,52.35,25967.0,52.38,52.43,52.32,52.35,25967.0
2023-08-02 11:40:00,52.35,52.38,52.3,52.38,18979.0,52.35,52.38,52.3,52.38,18979.0
2023-08-02 11:45:00,52.38,52.39,52.21,52.25,39830.0,52.38,52.39,52.21,52.25,39830.0
2023-08-02 11:50:00,52.24,52.29,52.21,52.24,24210.0,52.24,52.29,52.21,52.24,24210.0
2023-08-02 11:55:00,52.24,52.33,52.23,52.29,28371.0,52.24,52.33,52.23,52.29,28371.0
2023-08-02 12:00:00,52.29,52.33,52.21,52.28,24753.0,52.29,52.33,52.21,52.28,24753.0
2023-08-02 12:05:00,52.28,52.37,52.25,52.36,24146.0,52.28,52.37,52.25,52.36,24146.0
2023-08-02 12:10:00,52.36,52.41,52.34,52.39,24448.0,52.36,52.41,52.34,52.39,24448.0
2023-08-02 12:15:00,52.39,52.5,52.37,52.47,36985.0,52.39,52.5,52.37,52.47,36985.0
2023-08-02 12:20:00,52.47,52.5,52.38,52.41,22992.0,52.47,52.5,52.38,52.41,22992.0
2023-08-02 12:25:00,52.39,52.45,52.38,52.43,24696.0,52.39,52.45,52.38,52.43,24696.0
2023-08-02 12:30:00,52.44,52.53,52.43,52.53,34655.0,52.44,52.53,52.43,52.53,34655.0
2023-08-02 12:35:00,52.53,52.62,52.5,52.59,32345.0,52.53,52.62,52.5,52.59,32345.0
2023-08-02 12:40:00,52.59,52.6,52.47,52.54,11707.0,52.59,52.6,52.47,52.54,11707.0
2023-08-02 12:45:00,52.55,52.56,52.51,52.54,12892.0,52.55,52.56,52.51,52.54,12892.0
2023-08-02 12:50:00,52.52,52.52,52.39,52.42,17648.0,52.52,52.52,52.39,52.42,17648.0
2023-08-02 12:55:00,52.41,52.46,52.4,52.46,10109.0,52.41,52.46,52.4,52.46,10109.0
2023-08-02 13:00:00,52.45,52.5,52.43,52.49,18178.0,52.45,52.5,52.43,52.49,18178.0
2023-08-02 13:05:00,52.49,52.55,52.48,52.54,36512.0,52.49,52.55,52.48,52.54,36512.0
2023-08-02 13:10:00,52.55,52.6,52.52,52.57,32686.0,52.55,52.6,52.52,52.57,32686.0
2023-08-02 13:15:00,52.57,52.67,52.54,52.59,35157.0,52.57,52.67,52.54,52.59,35157.0
2023-08-02 13:20:00,52.58,52.62,52.5,52.57,45515.0,52.58,52.62,52.5,52.57,45515.0
2023-08-02 13:25:00,52.57,52.61,52.56,52.6,16157.0,52.57,52.61,52.56,52.6,16157.0
2023-08-02 13:30:00,52.59,52.68,52.57,52.67,18193.0,52.59,52.68,52.57,52.67,18193.0
2023-08-02 13:35:00,52.68,52.73,52.67,52.67,18026.0,52.68,52.73,52.67,52.67,18026.0
2023-08-02 13:40:00,52.68,52.72,52.65,52.66,12170.0,52.68,52.72,52.65,52.66,12170.0
2023-08-02 13:45:00,52.66,52.69,52.64,52.65,12227.0,52.66,52.69,52.64,52.65,12227.0
2023-08-02 13:50:00,52.66,52.76,52.66,52.76,16334.0,52.66,52.76,52.66,52.76,16334.0
2023-08-02 13:55:00,52.75,52.75,52.67,52.71,16313.0,52.75,52.75,52.67,52.71,16313.0
2023-08-02 14:00:00,52.69,52.74,52.67,52.73,15686.0,52.69,52.74,52.67,52.73,15686.0
2023-08-02 14:05:00,52.72,52.74,52.69,52.7,15572.0,52.72,52.74,52.69,52.7,15572.0
2023-08-02 14:10:00,52.69,52.7,52.63,52.69,18648.0,52.69,52.7,52.63,52.69,18648.0
2023-08-02 14:15:00,52.7,52.77,52.7,52.76,12344.0,52.7,52.77,52.7,52.76,12344.0
2023-08-02 14:20:00,52.75,52.77,52.71,52.77,9081.0,52.75,52.77,52.71,52.77,9081.0
2023-08-02 14:25:00,52.78,52.82,52.75,52.8,26338.0,52.78,52.82,52.75,52.8,26338.0
2023-08-02 14:30:00,52.79,52.86,52.79,52.83,20676.0,52.79,52.86,52.79,52.83,20676.0
2023-08-02 14:35:00,52.83,52.83,52.77,52.79,49155.0,52.83,52.83,52.77,52.79,49155.0
2023-08-02 14:40:00,52.82,52.84,52.8,52.8,17357.0,52.82,52.84,52.8,52.8,17357.0
2023-08-02 14:45:00,52.79,52.85,52.76,52.83,24558.0,52.79,52.85,52.76,52.83,24558.0
2023-08-02 14:50:00,52.83,52.85,52.78,52.83,13944.0,52.83,52.85,52.78,52.83,13944.0
2023-08-02 14:55:00,52.84,52.84,52.78,52.82,22419.0,52.84,52.84,52.78,52.82,22419.0
2023-08-02 15:00:00,52.82,52.88,52.82,52.87,28830.0,52.82,52.88,52.82,52.87,28830.0
2023-08-02 15:05:00,52.87,52.88,52.79,52.85,35978.0,52.87,52.88,52.79,52.85,35978.0
2023-08-02 15:10:00,52.85,52.89,52.83,52.84,27391.0,52.85,52.89,52.83,52.84,27391.0
2023-08-02 15:15:00,52.84,52.89,52.82,52.87,39459.0,52.84,52.89,52.82,52.87,39459.0
2023-08-02 15:20:00,52.87,52.94,52.84,52.94,32740.0,52.87,52.94,52.84,52.94,32740.0
2023-08-02 15:25:00,52.94,52.94,52.67,52.7,70066.0,52.94,52.94,52.67,52.7,70066.0
2023-08-02 15:30:00,52.71,52.76,52.69,52.7,50595.0,52.71,52.76,52.69,52.7,50595.0
2023-08-02 15:35:00,52.7,52.74,52.69,52.72,33907.0,52.7,52.74,52.69,52.72,33907.0
2023-08-02 15:40:00,52.71,52.77,52.67,52.73,57123.0,52.71,52.77,52.67,52.73,57123.0
2023-08-02 15:45:00,52.73,52.8,52.71,52.73,88494.0,52.73,52.8,52.71,52.73,88494.0
2023-08-02 15:50:00,52.73,52.76,52.68,52.69,101822.0,52.73,52.76,52.68,52.69,101822.0
2023-08-02 15:55:00,52.69,52.7,52.64,52.66,208375.0,52.69,52.7,52.64,52.66,208375.0
2023-08-03 09:30:00,52.05,52.19,51.8,52.19,169523.0,52.05,52.19,51.8,52.19,169523.0
2023-08-03 09:35:00,52.19,52.32,52.05,52.17,95816.0,52.19,52.32,52.05,52.17,95816.0
2023-08-03 09:40:00,52.22,52.41,52.18,52.26,61760.0,52.22,52.41,52.18,52.26,61760.0
2023-08-03 09:45:00,52.24,52.31,52.1,52.21,79722.0,52.24,52.31,52.1,52.21,79722.0
2023-08-03 09:50:00,52.19,52.36,52.08,52.28,110132.0,52.19,52.36,52.08,52.28,110132.0
2023-08-03 09:55:00,52.3,52.37,52.17,52.18,22746.0,52.3,52.37,52.17,52.18,22746.0
2023-08-03 10:00:00,52.12,52.4,52.1,52.36,73566.0,52.12,52.4,52.1,52.36,73566.0
2023-08-03 10:05:00,52.35,52.41,52.24,52.24,50537.0,52.35,52.41,52.24,52.24,50537.0
2023-08-03 10:10:00,52.25,52.49,52.22,52.22,77326.0,52.25,52.49,52.22,52.22,77326.0
2023-08-03 10:15:00,52.21,52.25,52.13,52.23,59156.0,52.21,52.25,52.13,52.23,59156.0
2023-08-03 10:20:00,52.22,52.26,52.03,52.04,65815.0,52.22,52.26,52.03,52.04,65815.0
2023-08-03 10:25:00,52.04,52.07,51.88,51.9,71541.0,52.04,52.07,51.88,51.9,71541.0
2023-08-03 10:30:00,51.89,51.91,51.8,51.82,69211.0,51.89,51.91,51.8,51.82,69211.0
2023-08-03 10:35:00,51.82,51.85,51.68,51.81,151310.0,51.82,51.85,51.68,51.81,151310.0
2023-08-03 10:40:00,51.8,51.87,51.75,51.84,55083.0,51.8,51.87,51.75,51.84,55083.0
2023-08-03 10:45:00,51.83,51.84,51.74,51.79,38532.0,51.83,51.84,51.74,51.79,38532.0
2023-08-03 10:50:00,51.79,51.86,51.71,51.82,51511.0,51.79,51.86,51.71,51.82,51511.0
2023-08-03 10:55:00,51.82,51.85,51.73,51.75,47080.0,51.82,51.85,51.73,51.75,47080.0
2023-08-03 11:00:00,51.73,51.75,51.65,51.69,37382.0,51.73,51.75,51.65,51.69,37382.0
2023-08-03 11:05:00,51.68,51.77,51.67,51.72,44102.0,51.68,51.77,51.67,51.72,44102.0
2023-08-03 11:10:00,51.71,51.73,51.65,51.68,25460.0,51.71,51.73,51.65,51.68,25460.0
2023-08-03 11:15:00,51.68,51.86,51.66,51.85,71486.0,51.68,51.86,51.66,51.85,71486.0
2023-08-03 11:20:00,51.86,51.97,51.86,51.93,41365.0,51.86,51.97,51.86,51.93,41365.0
2023-08-03 11:25:00,51.94,52.03,51.91,51.91,68069.0,51.94,52.03,51.91,51.91,68069.0
2023-08-03 11:30:00,51.91,51.96,51.83,51.96,64721.0,51.91,51.96,51.83,51.96,64721.0
2023-08-03 11:35:00,51.96,51.96,51.69,51.7,85083.0,51.96,51.96,51.69,51.7,85083.0
2023-08-03 11:40:00,51.7,51.78,51.65,51.78,61295.0,51.7,51.78,51.65,51.78,61295.0
2023-08-03 11:45:00,51.78,51.81,51.73,51.73,29535.0,51.78,51.81,51.73,51.73,29535.0
2023-08-03 11:50:00,51.73,51.84,51.72,51.8,28650.0,51.73,51.84,51.72,51.8,28650.0
2023-08-03 11:55:00,51.8,51.9,51.77,51.87,34166.0,51.8,51.9,51.77,51.87,34166.0
2023-08-03 12:00:00,51.88,51.98,51.85,51.9,39177.0,51.88,51.98,51.85,51.9,39177.0
2023-08-03 12:05:00,51.91,51.95,51.86,51.88,28364.0,51.91,51.95,51.86,51.88,28364.0
2023-08-03 12:10:00,51.89,51.9,51.84,51.87,22649.0,51.89,51.9,51.84,51.87,22649.0
2023-08-03 12:15:00,51.87,51.95,51.84,51.94,26463.0,51.87,51.95,51.84,51.94,26463.0
2023-08-03 12:20:00,51.94,51.96,51.84,51.84,54279.0,51.94,51.96,51.84,51.84,54279.0
2023-08-03 12:25:00,51.84,51.88,51.82,51.85,20270.0,51.84,51.88,51.82,51.85,20270.0
2023-08-03 12:30:00,51.85,51.88,51.82,51.87,22804.0,51.85,51.88,51.82,51.87,22804.0
2023-08-03 12:35:00,51.87,51.91,51.84,51.86,18936.0,51.87,51.91,51.84,51.86,18936.0
2023-08-03 12:40:00,51.87,51.88,51.84,51.84,19833.0,51.87,51.88,51.84,51.84,19833.0
2023-08-03 12:45:00,51.84,51.88,51.84,51.85,24052.0,51.84,51.88,51.84,51.85,24052.0
2023-08-03 12:50:00,51.85,51.86,51.81,51.82,31286.0,51.85,51.86,51.81,51.82,31286.0
2023-08-03 12:55:00,51.81,51.89,51.77,51.89,75601.0,51.81,51.89,51.77,51.89,75601.0
2023-08-03 13:00:00,51.89,51.89,51.82,51.83,47428.0,51.89,51.89,51.82,51.83,47428.0
2023-08-03 13:05:00,51.83,51.84,51.7,51.71,66679.0,51.83,51.84,51.7,51.71,66679.0
2023-08-03 13:10:00,51.72,51.77,51.7,51.73,34939.0,51.72,51.77,51.7,51.73,34939.0
2023-08-03 13:15:00,51.72,51.76,51.71,51.75,29134.0,51.72,51.76,51.71,51.75,29134.0
2023-08-03 13:20:00,51.76,51.82,51.73,51.73,29139.0,51.76,51.82,51.73,51.73,29139.0
2023-08-03 13:25:00,51.74,51.75,51.68,51.71,74152.0,51.74,51.75,51.68,51.71,74152.0
2023-08-03 13:30:00,51.71,51.72,51.62,51.64,49383.0,51.71,51.72,51.62,51.64,49383.0
2023-08-03 13:35:00,51.63,51.69,51.56,51.67,85168.0,51.63,51.69,51.56,51.67,85168.0
2023-08-03 13:40:00,51.67,51.67,51.62,51.64,24968.0,51.67,51.67,51.62,51.64,24968.0
2023-08-03 13:45:00,51.64,51.67,51.6,51.65,52910.0,51.64,51.67,51.6,51.65,52910.0
2023-08-03 13:50:00,51.65,51.73,51.63,51.73,23912.0,51.65,51.73,51.63,51.73,23912.0
2023-08-03 13:55:00,51.73,51.74,51.68,51.7,62104.0,51.73,51.74,51.68,51.7,62104.0
2023-08-03 14:00:00,51.68,51.75,51.67,51.73,35674.0,51.68,51.75,51.67,51.73,35674.0
2023-08-03 14:05:00,51.73,51.75,51.71,51.72,38466.0,51.73,51.75,51.71,51.72,38466.0
2023-08-03 14:10:00,51.71,51.71,51.64,51.67,21829.0,51.71,51.71,51.64,51.67,21829.0
2023-08-03 14:15:00,51.67,51.72,51.64,51.67,24781.0,51.67,51.72,51.64,51.67,24781.0
2023-08-03 14:20:00,51.68,51.71,51.66,51.71,22675.0,51.68,51.71,51.66,51.71,22675.0
2023-08-03 14:25:00,51.71,51.75,51.7,51.73,36853.0,51.71,51.75,51.7,51.73,36853.0
2023-08-03 14:30:00,51.72,51.78,51.71,51.72,31035.0,51.72,51.78,51.71,51.72,31035.0
2023-08-03 14:35:00,51.71,51.77,51.69,51.77,18765.0,51.71,51.77,51.69,51.77,18765.0
2023-08-03 14:40:00,51.76,51.87,51.76,51.82,52569.0,51.76,51.87,51.76,51.82,52569.0
2023-08-03 14:45:00,51.82,51.84,51.78,51.78,24763.0,51.82,51.84,51.78,51.78,24763.0
2023-08-03 14:50:00,51.79,51.85,51.72,51.81,58719.0,51.79,51.85,51.72,51.81,58719.0
2023-08-03 14:55:00,51.81,51.84,51.79,51.82,29092.0,51.81,51.84,51.79,51.82,29092.0
2023-08-03 15:00:00,51.83,51.88,51.79,51.87,43688.0,51.83,51.88,51.79,51.87,43688.0
2023-08-03 15:05:00,51.87,51.89,51.83,51.88,33662.0,51.87,51.89,51.83,51.88,33662.0
2023-08-03 15:10:00,51.87,51.88,51.79,51.84,29273.0,51.87,51.88,51.79,51.84,29273.0
2023-08-03 15:15:00,51.84,51.93,51.81,51.93,49246.0,51.84,51.93,51.81,51.93,49246.0
2023-08-03 15:20:00,51.92,52.02,51.9,52.01,61697.0,51.92,52.02,51.9,52.01,61697.0
2023-08-03 15:25:00,52.0,52.03,51.97,52.01,58888.0,52.0,52.03,51.97,52.01,58888.0
2023-08-03 15:30:00,52.01,52.09,52.01,52.07,86841.0,52.01,52.09,52.01,52.07,86841.0
2023-08-03 15:35:00,52.06,52.09,52.04,52.07,62957.0,52.06,52.09,52.04,52.07,62957.0
2023-08-03 15:40:00,52.08,52.16,52.06,52.11,93899.0,52.08,52.16,52.06,52.11,93899.0
2023-08-03 15:45:00,52.11,52.14,52.07,52.11,92202.0,52.11,52.14,52.07,52.11,92202.0
2023-08-03 15:50:00,52.11,52.24,52.09,52.18,180369.0,52.11,52.24,52.09,52.18,180369.0
2023-08-03 15:55:00,52.18,52.21,52.1,52.15,375981.0,52.18,52.21,52.1,52.15,375981.0
2023-08-04 09:30:00,52.45,52.57,52.19,52.25,196419.0,52.45,52.57,52.19,52.25,196419.0
2023-08-04 09:35:00,52.26,52.26,51.82,51.91,88816.0,52.26,52.26,51.82,51.91,88816.0
2023-08-04 09:40:00,51.9,52.26,51.88,52.23,258041.0,51.9,52.26,51.88,52.23,258041.0
2023-08-04 09:45:00,52.23,52.39,51.96,52.12,68267.0,52.23,52.39,51.96,52.12,68267.0
2023-08-04 09:50:00,52.12,52.14,51.92,51.99,46460.0,52.12,52.14,51.92,51.99,46460.0
2023-08-04 09:55:00,52.0,52.06,51.84,51.86,62018.0,52.0,52.06,51.84,51.86,62018.0
2023-08-04 10:00:00,51.86,51.97,51.83,51.95,42628.0,51.86,51.97,51.83,51.95,42628.0
2023-08-04 10:05:00,51.95,52.12,51.9,52.05,55574.0,51.95,52.12,51.9,52.05,55574.0
2023-08-04 10:10:00,52.06,52.11,51.94,52.04,104701.0,52.06,52.11,51.94,52.04,104701.0
2023-08-04 10:15:00,52.05,52.13,52.02,52.12,30820.0,52.05,52.13,52.02,52.12,30820.0
2023-08-04 10:20:00,52.12,52.25,52.06,52.25,45374.0,52.12,52.25,52.06,52.25,45374.0
2023-08-04 10:25:00,52.26,52.35,52.25,52.3,31618.0,52.26,52.35,52.25,52.3,31618.0
2023-08-04 10:30:00,52.32,52.36,52.25,52.29,53899.0,52.32,52.36,52.25,52.29,53899.0
2023-08-04 10:35:00,52.3,52.44,52.26,52.44,24561.0,52.3,52.44,52.26,52.44,24561.0
2023-08-04 10:40:00,52.44,52.59,52.42,52.59,39146.0,52.44,52.59,52.42,52.59,39146.0
2023-08-04 10:45:00,52.59,52.59,52.43,52.56,58175.0,52.59,52.59,52.43,52.56,58175.0
2023-08-04 10:50:00,52.54,52.55,52.42,52.45,23094.0,52.54,52.55,52.42,52.45,23094.0
2023-08-04 10:55:00,52.45,52.54,52.43,52.54,20836.0,52.45,52.54,52.43,52.54,20836.0
2023-08-04 11:00:00,52.55,52.56,52.39,52.41,19130.0,52.55,52.56,52.39,52.41,19130.0
2023-08-04 11:05:00,52.38,52.4,52.3,52.32,17769.0,52.38,52.4,52.3,52.32,17769.0
2023-08-04 11:10:00,52.3,52.39,52.3,52.38,21267.0,52.3,52.39,52.3,52.38,21267.0
2023-08-04 11:15:00,52.39,52.39,52.32,52.33,26381.0,52.39,52.39,52.32,52.33,26381.0
2023-08-04 11:20:00,52.33,52.41,52.31,52.4,19743.0,52.33,52.41,52.31,52.4,19743.0
2023-08-04 11:25:00,52.42,52.5,52.42,52.47,29066.0,52.42,52.5,52.42,52.47,29066.0
2023-08-04 11:30:00,52.48,52.51,52.42,52.43,21478.0,52.48,52.51,52.42,52.43,21478.0
2023-08-04 11:35:00,52.43,52.43,52.29,52.36,41494.0,52.43,52.43,52.29,52.36,41494.0
2023-08-04 11:40:00,52.35,52.44,52.35,52.42,14150.0,52.35,52.44,52.35,52.42,14150.0
2023-08-04 11:45:00,52.42,52.46,52.38,52.39,17809.0,52.42,52.46,52.38,52.39,17809.0
2023-08-04 11:50:00,52.4,52.41,52.37,52.39,9894.0,52.4,52.41,52.37,52.39,9894.0
2023-08-04 11:55:00,52.41,52.41,52.36,52.39,17767.0,52.41,52.41,52.36,52.39,17767.0
2023-08-04 12:00:00,52.4,52.45,52.39,52.44,11339.0,52.4,52.45,52.39,52.44,11339.0
2023-08-04 12:05:00,52.44,52.44,52.33,52.35,10641.0,52.44,52.44,52.33,52.35,10641.0
2023-08-04 12:10:00,52.35,52.45,52.35,52.45,33463.0,52.35,52.45,52.35,52.45,33463.0
2023-08-04 12:15:00,52.45,52.51,52.43,52.46,28051.0,52.45,52.51,52.43,52.46,28051.0
2023-08-04 12:20:00,52.46,52.47,52.38,52.46,9776.0,52.46,52.47,52.38,52.46,9776.0
2023-08-04 12:25:00,52.45,52.5,52.45,52.47,10730.0,52.45,52.5,52.45,52.47,10730.0
2023-08-04 12:30:00,52.47,52.5,52.45,52.49,7963.0,52.47,52.5,52.45,52.49,7963.0
2023-08-04 12:35:00,52.48,52.49,52.39,52.45,12007.0,52.48,52.49,52.39,52.45,12007.0
2023-08-04 12:40:00,52.47,52.51,52.43,52.5,15749.0,52.47,52.51,52.43,52.5,15749.0
2023-08-04 12:45:00,52.51,52.52,52.47,52.48,7839.0,52.51,52.52,52.47,52.48,7839.0
2023-08-04 12:50:00,52.47,52.48,52.43,52.48,11747.0,52.47,52.48,52.43,52.48,11747.0
2023-08-04 12:55:00,52.48,52.5,52.44,52.48,16101.0,52.48,52.5,52.44,52.48,16101.0
2023-08-04 13:00:00,52.49,52.51,52.44,52.46,25567.0,52.49,52.51,52.44,52.46,25567.0
2023-08-04 13:05:00,52.46,52.57,52.4,52.55,61149.0,52.46,52.57,52.4,52.55,61149.0
2023-08-04 13:10:00,52.55,52.56,52.46,52.47,42399.0,52.55,52.56,52.46,52.47,42399.0
2023-08-04 13:15:00,52.46,52.47,52.39,52.44,39964.0,52.46,52.47,52.39,52.44,39964.0
2023-08-04 13:20:00,52.44,52.5,52.42,52.48,13901.0,52.44,52.5,52.42,52.48,13901.0
2023-08-04 13:25:00,52.48,52.48,52.39,52.41,23582.0,52.48,52.48,52.39,52.41,23582.0
2023-08-04 13:30:00,52.4,52.47,52.39,52.46,11030.0,52.4,52.47,52.39,52.46,11030.0
2023-08-04 13:35:00,52.45,52.48,52.4,52.46,16023.0,52.45,52.48,52.4,52.46,16023.0
2023-08-04 13:40:00,52.46,52.48,52.4,52.4,17072.0,52.46,52.48,52.4,52.4,17072.0
2023-08-04 13:45:00,52.4,52.47,52.38,52.46,21950.0,52.4,52.47,52.38,52.46,21950.0
2023-08-04 13:50:00,52.46,52.46,52.38,52.41,22239.0,52.46,52.46,52.38,52.41,22239.0
2023-08-04 13:55:00,52.41,52.41,52.34,52.36,23229.0,52.41,52.41,52.34,52.36,23229.0
2023-08-04 14:00:00,52.36,52.36,52.18,52.18,43980.0,52.36,52.36,52.18,52.18,43980.0
2023-08-04 14:05:00,52.18,52.24,52.15,52.21,41981.0,52.18,52.24,52.15,52.21,41981.0
2023-08-04 14:10:00,52.21,52.25,52.17,52.21,10211.0,52.21,52.25,52.17,52.21,10211.0
2023-08-04 14:15:00,52.21,52.23,52.15,52.21,19272.0,52.21,52.23,52.15,52.21,19272.0
2023-08-04 14:20:00,52.2,52.2,52.11,52.12,14855.0,52.2,52.2,52.11,52.12,14855.0
2023-08-04 14:25:00,52.11,52.27,52.09,52.19,32383.0,52.11,52.27,52.09,52.19,32383.0
2023-08-04 14:30:00,52.19,52.22,52.16,52.22,22422.0,52.19,52.22,52.16,52.22,22422.0
2023-08-04 14:35:00,52.22,52.29,52.17,52.26,33097.0,52.22,52.29,52.17,52.26,33097.0
2023-08-04 14:40:00,52.27,52.32,52.24,52.28,24916.0,52.27,52.32,52.24,52.28,24916.0
2023-08-04 14:45:00,52.27,52.3,52.23,52.27,25067.0,52.27,52.3,52.23,52.27,25067.0
2023-08-04 14:50:00,52.26,52.31,52.2,52.2,37506.0,52.26,52.31,52.2,52.2,37506.0
2023-08-04 14:55:00,52.2,52.22,52.1,52.15,29749.0,52.2,52.22,52.1,52.15,29749.0
2023-08-04 15:00:00,52.14,52.21,52.13,52.14,16497.0,52.14,52.21,52.13,52.14,16497.0
2023-08-04 15:05:00,52.14,52.15,52.04,52.08,18533.0,52.14,52.15,52.04,52.08,18533.0
2023-08-04 15:10:00,52.09,52.21,52.09,52.21,31175.0,52.09,52.21,52.09,52.21,31175.0
2023-08-04 15:15:00,52.21,52.23,52.16,52.2,39670.0,52.21,52.23,52.16,52.2,39670.0
2023-08-04 15:20:00,52.2,52.22,52.14,52.21,36154.0,52.2,52.22,52.14,52.21,36154.0
2023-08-04 15:25:00,52.21,52.27,52.21,52.27,33368.0,52.21,52.27,52.21,52.27,33368.0
2023-08-04 15:30:00,52.27,52.32,52.25,52.27,38255.0,52.27,52.32,52.25,52.27,38255.0
2023-08-04 15:35:00,52.27,52.31,52.2,52.21,56030.0,52.27,52.31,52.2,52.21,56030.0
2023-08-04 15:40:00,52.21,52.26,52.19,52.25,32857.0,52.21,52.26,52.19,52.25,32857.0
2023-08-04 15:45:00,52.25,52.28,52.16,52.18,53745.0,52.25,52.28,52.16,52.18,53745.0
2023-08-04 15:50:00,52.18,52.4,52.17,52.35,187958.0,52.18,52.4,52.17,52.35,187958.0
2023-08-04 15:55:00,52.35,52.39,52.32,52.38,237881.0,52.35,52.39,52.32,52.38,237881.0
2023-08-07 09:30:00,52.98,53.8,52.9,53.4,280530.0,52.98,53.8,52.9,53.4,280530.0
2023-08-07 09:35:00,53.39,53.47,53.24,53.33,104422.0,53.39,53.47,53.24,53.33,104422.0
2023-08-07 09:40:00,53.32,53.41,52.99,53.06,100485.0,53.32,53.41,52.99,53.06,100485.0
2023-08-07 09:45:00,53.12,53.4,53.12,53.26,125459.0,53.12,53.4,53.12,53.26,125459.0
2023-08-07 09:50:00,53.26,53.3,53.16,53.19,49206.0,53.26,53.3,53.16,53.19,49206.0
2023-08-07 09:55:00,53.17,53.21,52.98,53.12,68259.0,53.17,53.21,52.98,53.12,68259.0
2023-08-07 10:00:00,53.14,53.15,52.95,52.97,62887.0,53.14,53.15,52.95,52.97,62887.0
2023-08-07 10:05:00,52.98,53.05,52.89,52.94,33453.0,52.98,53.05,52.89,52.94,33453.0
2023-08-07 10:10:00,52.95,53.05,52.88,53.0,70047.0,52.95,53.05,52.88,53.0,70047.0
2023-08-07 10:15:00,53.01,53.01,52.81,52.91,42982.0,53.01,53.01,52.81,52.91,42982.0
2023-08-07 10:20:00,52.9,53.02,52.82,53.02,30551.0,52.9,53.02,52.82,53.02,30551.0
2023-08-07 10:25:00,53.03,53.03,52.91,52.97,33309.0,53.03,53.03,52.91,52.97,33309.0
2023-08-07 10:30:00,52.97,52.97,52.83,52.89,25244.0,52.97,52.97,52.83,52.89,25244.0
2023-08-07 10:35:00,52.88,52.92,52.83,52.91,30257.0,52.88,52.92,52.83,52.91,30257.0
2023-08-07 10:40:00,52.9,52.95,52.84,52.89,11299.0,52.9,52.95,52.84,52.89,11299.0
2023-08-07 10:45:00,52.85,52.95,52.83,52.94,21515.0,52.85,52.95,52.83,52.94,21515.0
2023-08-07 10:50:00,52.94,52.94,52.72,52.79,37366.0,52.94,52.94,52.72,52.79,37366.0
2023-08-07 10:55:00,52.82,52.87,52.77,52.84,13732.0,52.82,52.87,52.77,52.84,13732.0
2023-08-07 11:00:00,52.84,52.87,52.76,52.86,14813.0,52.84,52.87,52.76,52.86,14813.0
2023-08-07 11:05:00,52.85,52.86,52.71,52.77,27634.0,52.85,52.86,52.71,52.77,27634.0
2023-08-07 11:10:00,52.78,52.83,52.72,52.83,24308.0,52.78,52.83,52.72,52.83,24308.0
2023-08-07 11:15:00,52.82,52.84,52.57,52.59,27974.0,52.82,52.84,52.57,52.59,27974.0
2023-08-07 11:20:00,52.57,52.67,52.56,52.61,32455.0,52.57,52.67,52.56,52.61,32455.0
2023-08-07 11:25:00,52.61,52.65,52.49,52.5,30846.0,52.61,52.65,52.49,52.5,30846.0
2023-08-07 11:30:00,52.49,52.57,52.46,52.57,18475.0,52.49,52.57,52.46,52.57,18475.0
2023-08-07 11:35:00,52.56,52.58,52.51,52.53,20820.0,52.56,52.58,52.51,52.53,20820.0
2023-08-07 11:40:00,52.52,52.56,52.48,52.54,14877.0,52.52,52.56,52.48,52.54,14877.0
2023-08-07 11:45:00,52.54,52.58,52.51,52.55,13361.0,52.54,52.58,52.51,52.55,13361.0
2023-08-07 11:50:00,52.56,52.59,52.53,52.57,12056.0,52.56,52.59,52.53,52.57,12056.0
2023-08-07 11:55:00,52.56,52.62,52.54,52.62,21545.0,52.56,52.62,52.54,52.62,21545.0
2023-08-07 12:00:00,52.62,52.66,52.53,52.53,23305.0,52.62,52.66,52.53,52.53,23305.0
2023-08-07 12:05:00,52.51,52.56,52.49,52.53,13469.0,52.51,52.56,52.49,52.53,13469.0
2023-08-07 12:10:00,52.53,52.53,52.47,52.5,21688.0,52.53,52.53,52.47,52.5,21688.0
2023-08-07 12:15:00,52.5,52.52,52.44,52.5,13602.0,52.5,52.52,52.44,52.5,13602.0
2023-08-07 12:20:00,52.52,52.52,52.43,52.48,44519.0,52.52,52.52,52.43,52.48,44519.0
2023-08-07 12:25:00,52.48,52.75,52.47,52.69,304950.0,52.48,52.75,52.47,52.69,304950.0
2023-08-07 12:30:00,52.69,52.8,52.62,52.77,142762.0,52.69,52.8,52.62,52.77,142762.0
2023-08-07 12:35:00,52.75,52.86,52.71,52.85,63592.0,52.75,52.86,52.71,52.85,63592.0
2023-08-07 12:40:00,52.84,52.84,52.74,52.78,54475.0,52.84,52.84,52.74,52.78,54475.0
2023-08-07 12:45:00,52.76,52.9,52.75,52.89,39764.0,52.76,52.9,52.75,52.89,39764.0
2023-08-07 12:50:00,52.89,52.97,52.88,52.95,52333.0,52.89,52.97,52.88,52.95,52333.0
2023-08-07 12:55:00,52.95,52.97,52.9,52.92,73869.0,52.95,52.97,52.9,52.92,73869.0
2023-08-07 13:00:00,52.93,52.94,52.86,52.89,36485.0,52.93,52.94,52.86,52.89,36485.0
2023-08-07 13:05:00,52.89,52.93,52.84,52.88,22528.0,52.89,52.93,52.84,52.88,22528.0
2023-08-07 13:10:00,52.88,53.0,52.87,52.97,38124.0,52.88,53.0,52.87,52.97,38124.0
2023-08-07 13:15:00,52.97,53.03,52.95,53.01,35808.0,52.97,53.03,52.95,53.01,35808.0
2023-08-07 13:20:00,53.0,53.02,52.97,52.98,26120.0,53.0,53.02,52.97,52.98,26120.0
2023-08-07 13:25:00,52.99,53.07,52.99,53.05,24308.0,52.99,53.07,52.99,53.05,24308.0
2023-08-07 13:30:00,53.07,53.08,53.01,53.08,28619.0,53.07,53.08,53.01,53.08,28619.0
2023-08-07 13:35:00,53.06,53.11,53.05,53.08,20754.0,53.06,53.11,53.05,53.08,20754.0
2023-08-07 13:40:00,53.06,53.13,53.06,53.11,36540.0,53.06,53.13,53.06,53.11,36540.0
2023-08-07 13:45:00,53.1,53.14,53.08,53.12,39785.0,53.1,53.14,53.08,53.12,39785.0
2023-08-07 13:50:00,53.13,53.25,53.1,53.18,59579.0,53.13,53.25,53.1,53.18,59579.0
2023-08-07 13:55:00,53.17,53.21,53.17,53.19,23799.0,53.17,53.21,53.17,53.19,23799.0
2023-08-07 14:00:00,53.2,53.28,53.2,53.24,17730.0,53.2,53.28,53.2,53.24,17730.0
2023-08-07 14:05:00,53.24,53.29,53.22,53.24,11514.0,53.24,53.29,53.22,53.24,11514.0
2023-08-07 14:10:00,53.24,53.24,53.18,53.2,37664.0,53.24,53.24,53.18,53.2,37664.0
2023-08-07 14:15:00,53.2,53.28,53.2,53.26,21880.0,53.2,53.28,53.2,53.26,21880.0
2023-08-07 14:20:00,53.27,53.29,53.22,53.23,15113.0,53.27,53.29,53.22,53.23,15113.0
2023-08-07 14:25:00,53.22,53.28,53.17,53.28,82222.0,53.22,53.28,53.17,53.28,82222.0
2023-08-07 14:30:00,53.29,53.33,53.27,53.32,41134.0,53.29,53.33,53.27,53.32,41134.0
2023-08-07 14:35:00,53.32,53.37,53.32,53.34,52359.0,53.32,53.37,53.32,53.34,52359.0
2023-08-07 14:40:00,53.35,53.41,53.33,53.4,69115.0,53.35,53.41,53.33,53.4,69115.0
2023-08-07 14:45:00,53.4,53.43,53.38,53.41,56010.0,53.4,53.43,53.38,53.41,56010.0
2023-08-07 14:50:00,53.42,53.47,53.42,53.46,25421.0,53.42,53.47,53.42,53.46,25421.0
2023-08-07 14:55:00,53.47,53.51,53.45,53.46,100037.0,53.47,53.51,53.45,53.46,100037.0
2023-08-07 15:00:00,53.47,53.52,53.46,53.47,81036.0,53.47,53.52,53.46,53.47,81036.0
2023-08-07 15:05:00,53.48,53.51,53.43,53.45,21325.0,53.48,53.51,53.43,53.45,21325.0
2023-08-07 15:10:00,53.45,53.48,53.41,53.46,27729.0,53.45,53.48,53.41,53.46,27729.0
2023-08-07 15:15:00,53.44,53.49,53.4,53.4,54156.0,53.44,53.49,53.4,53.4,54156.0
2023-08-07 15:20:00,53.39,53.44,53.38,53.42,26520.0,53.39,53.44,53.38,53.42,26520.0
2023-08-07 15:25:00,53.43,53.43,53.36,53.38,32715.0,53.43,53.43,53.36,53.38,32715.0
2023-08-07 15:30:00,53.38,53.48,53.38,53.46,103697.0,53.38,53.48,53.38,53.46,103697.0
2023-08-07 15:35:00,53.47,53.54,53.46,53.52,37862.0,53.47,53.54,53.46,53.52,37862.0
2023-08-07 15:40:00,53.52,53.67,53.52,53.62,102679.0,53.52,53.67,53.52,53.62,102679.0
2023-08-07 15:45:00,53.62,53.68,53.59,53.64,190809.0,53.62,53.68,53.59,53.64,190809.0
2023-08-07 15:50:00,53.64,53.78,53.61,53.62,184313.0,53.64,53.78,53.61,53.62,184313.0
2023-08-07 15:55:00,53.63,53.76,53.62,53.68,269646.0,53.63,53.76,53.62,53.68,269646.0
2023-08-08 09:30:00,53.02,53.32,52.95,53.32,130604.0,53.02,53.32,52.95,53.32,130604.0
2023-08-08 09:35:00,53.31,53.42,53.04,53.25,68453.0,53.31,53.42,53.04,53.25,68453.0
2023-08-08 09:40:00,53.26,53.36,53.18,53.19,47738.0,53.26,53.36,53.18,53.19,47738.0
2023-08-08 09:45:00,53.22,53.37,53.21,53.28,43094.0,53.22,53.37,53.21,53.28,43094.0
2023-08-08 09:50:00,53.3,53.53,53.26,53.49,55868.0,53.3,53.53,53.26,53.49,55868.0
2023-08-08 09:55:00,53.49,53.55,53.32,53.44,32321.0,53.49,53.55,53.32,53.44,32321.0
2023-08-08 10:00:00,53.44,53.47,53.32,53.37,29890.0,53.44,53.47,53.32,53.37,29890.0
2023-08-08 10:05:00,53.37,53.48,53.32,53.45,55791.0,53.37,53.48,53.32,53.45,55791.0
2023-08-08 10:10:00,53.45,53.45,53.24,53.28,29119.0,53.45,53.45,53.24,53.28,29119.0
2023-08-08 10:15:00,53.27,53.33,53.22,53.3,52222.0,53.27,53.33,53.22,53.3,52222.0
2023-08-08 10:20:00,53.31,53.44,53.26,53.44,61084.0,53.31,53.44,53.26,53.44,61084.0
2023-08-08 10:25:00,53.44,53.57,53.42,53.57,70525.0,53.44,53.57,53.42,53.57,70525.0
2023-08-08 10:30:00,53.55,53.59,53.47,53.48,30343.0,53.55,53.59,53.47,53.48,30343.0
2023-08-08 10:35:00,53.48,53.58,53.39,53.55,63386.0,53.48,53.58,53.39,53.55,63386.0
2023-08-08 10:40:00,53.55,53.69,53.5,53.68,69496.0,53.55,53.69,53.5,53.68,69496.0
2023-08-08 10:45:00,53.68,53.88,53.66,53.86,51616.0,53.68,53.88,53.66,53.86,51616.0
2023-08-08 10:50:00,53.88,54.1,53.87,53.99,117298.0,53.88,54.1,53.87,53.99,117298.0
2023-08-08 10:55:00,53.97,54.11,53.88,54.1,95989.0,53.97,54.11,53.88,54.1,95989.0
2023-08-08 11:00:00,54.09,54.25,54.06,54.18,119412.0,54.09,54.25,54.06,54.18,119412.0
2023-08-08 11:05:00,54.19,54.29,54.13,54.27,129381.0,54.19,54.29,54.13,54.27,129381.0
2023-08-08 11:10:00,54.27,54.4,54.16,54.22,98468.0,54.27,54.4,54.16,54.22,98468.0
2023-08-08 11:15:00,54.21,54.24,54.12,54.21,48030.0,54.21,54.24,54.12,54.21,48030.0
2023-08-08 11:20:00,54.21,54.29,54.19,54.28,36096.0,54.21,54.29,54.19,54.28,36096.0
2023-08-08 11:25:00,54.27,54.28,54.2,54.23,28664.0,54.27,54.28,54.2,54.23,28664.0
2023-08-08 11:30:00,54.23,54.24,53.94,53.94,67091.0,54.23,54.24,53.94,53.94,67091.0
2023-08-08 11:35:00,53.93,53.95,53.84,53.91,34718.0,53.93,53.95,53.84,53.91,34718.0
2023-08-08 11:40:00,53.92,54.1,53.91,54.1,44093.0,53.92,54.1,53.91,54.1,44093.0
2023-08-08 11:45:00,54.12,54.14,54.07,54.1,28908.0,54.12,54.14,54.07,54.1,28908.0
2023-08-08 11:50:00,54.05,54.07,54.01,54.03,17564.0,54.05,54.07,54.01,54.03,17564.0
2023-08-08 11:55:00,54.02,54.03,53.95,54.02,19569.0,54.02,54.03,53.95,54.02,19569.0
2023-08-08 12:00:00,54.0,54.03,53.91,53.91,20037.0,54.0,54.03,53.91,53.91,20037.0
2023-08-08 12:05:00,53.9,53.97,53.8,53.83,20573.0,53.9,53.97,53.8,53.83,20573.0
2023-08-08 12:10:00,53.82,53.83,53.65,53.67,111897.0,53.82,53.83,53.65,53.67,111897.0
2023-08-08 12:15:00,53.68,53.77,53.64,53.76,44859.0,53.68,53.77,53.64,53.76,44859.0
2023-08-08 12:20:00,53.77,53.82,53.72,53.75,25872.0,53.77,53.82,53.72,53.75,25872.0
2023-08-08 12:25:00,53.75,53.77,53.67,53.75,58266.0,53.75,53.77,53.67,53.75,58266.0
2023-08-08 12:30:00,53.76,53.82,53.71,53.79,22329.0,53.76,53.82,53.71,53.79,22329.0
2023-08-08 12:35:00,53.78,53.84,53.77,53.82,12549.0,53.78,53.84,53.77,53.82,12549.0
2023-08-08 12:40:00,53.83,53.83,53.73,53.75,19129.0,53.83,53.83,53.73,53.75,19129.0
2023-08-08 12:45:00,53.75,53.79,53.74,53.79,10320.0,53.75,53.79,53.74,53.79,10320.0
2023-08-08 12:50:00,53.8,53.89,53.76,53.88,18680.0,53.8,53.89,53.76,53.88,18680.0
2023-08-08 12:55:00,53.89,53.92,53.85,53.89,36757.0,53.89,53.92,53.85,53.89,36757.0
2023-08-08 13:00:00,53.9,53.96,53.89,53.92,21896.0,53.9,53.96,53.89,53.92,21896.0
2023-08-08 13:05:00,53.91,53.98,53.89,53.96,18599.0,53.91,53.98,53.89,53.96,18599.0
2023-08-08 13:10:00,53.97,54.02,53.94,54.02,18354.0,53.97,54.02,53.94,54.02,18354.0
2023-08-08 13:15:00,54.02,54.05,53.99,54.0,35323.0,54.02,54.05,53.99,54.0,35323.0
2023-08-08 13:20:00,54.01,54.01,53.96,53.97,10379.0,54.01,54.01,53.96,53.97,10379.0
2023-08-08 13:25:00,53.96,54.0,53.91,54.0,19133.0,53.96,54.0,53.91,54.0,19133.0
2023-08-08 13:30:00,54.0,54.06,54.0,54.01,42521.0,54.0,54.06,54.0,54.01,42521.0
2023-08-08 13:35:00,54.01,54.01,53.91,53.95,21943.0,54.01,54.01,53.91,53.95,21943.0
2023-08-08 13:40:00,53.95,54.05,53.95,54.04,16949.0,53.95,54.05,53.95,54.04,16949.0
2023-08-08 13:45:00,54.03,54.04,53.99,54.03,31365.0,54.03,54.04,53.99,54.03,31365.0
2023-08-08 13:50:00,54.02,54.14,54.01,54.14,16305.0,54.02,54.14,54.01,54.14,16305.0
2023-08-08 13:55:00,54.13,54.15,54.09,54.15,30780.0,54.13,54.15,54.09,54.15,30780.0
2023-08-08 14:00:00,54.16,54.2,54.15,54.2,33708.0,54.16,54.2,54.15,54.2,33708.0
2023-08-08 14:05:00,54.19,54.29,54.17,54.26,27413.0,54.19,54.29,54.17,54.26,27413.0
2023-08-08 14:10:00,54.27,54.36,54.22,54.33,52001.0,54.27,54.36,54.22,54.33,52001.0
2023-08-08 14:15:00,54.33,54.37,54.31,54.34,32389.0,54.33,54.37,54.31,54.34,32389.0
2023-08-08 14:20:00,54.34,54.35,54.29,54.35,28418.0,54.34,54.35,54.29,54.35,28418.0
2023-08-08 14:25:00,54.35,54.43,54.34,54.39,59108.0,54.35,54.43,54.34,54.39,59108.0
2023-08-08 14:30:00,54.39,54.45,54.37,54.38,36715.0,54.39,54.45,54.37,54.38,36715.0
2023-08-08 14:35:00,54.37,54.41,54.29,54.31,29148.0,54.37,54.41,54.29,54.31,29148.0
2023-08-08 14:40:00,54.34,54.36,54.32,54.34,17267.0,54.34,54.36,54.32,54.34,17267.0
2023-08-08 14:45:00,54.35,54.42,54.32,54.39,40364.0,54.35,54.42,54.32,54.39,40364.0
2023-08-08 14:50:00,54.4,54.55,54.39,54.51,93566.0,54.4,54.55,54.39,54.51,93566.0
2023-08-08 14:55:00,54.51,54.56,54.49,54.49,58988.0,54.51,54.56,54.49,54.49,58988.0
2023-08-08 15:00:00,54.49,54.5,54.42,54.48,30439.0,54.49,54.5,54.42,54.48,30439.0
2023-08-08 15:05:00,54.49,54.5,54.41,54.47,54734.0,54.49,54.5,54.41,54.47,54734.0
2023-08-08 15:10:00,54.47,54.49,54.41,54.45,49785.0,54.47,54.49,54.41,54.45,49785.0
2023-08-08 15:15:00,54.45,54.5,54.43,54.5,64087.0,54.45,54.5,54.43,54.5,64087.0
2023-08-08 15:20:00,54.5,54.63,54.49,54.63,50519.0,54.5,54.63,54.49,54.63,50519.0
2023-08-08 15:25:00,54.63,54.74,54.61,54.7,109158.0,54.63,54.74,54.61,54.7,109158.0
2023-08-08 15:30:00,54.7,54.8,54.66,54.68,102801.0,54.7,54.8,54.66,54.68,102801.0
2023-08-08 15:35:00,54.69,54.83,54.66,54.8,108198.0,54.69,54.83,54.66,54.8,108198.0
2023-08-08 15:40:00,54.79,54.85,54.72,54.76,112485.0,54.79,54.85,54.72,54.76,112485.0
2023-08-08 15:45:00,54.76,54.8,54.73,54.76,64713.0,54.76,54.8,54.73,54.76,64713.0
2023-08-08 15:50:00,54.77,54.84,54.74,54.76,164953.0,54.77,54.84,54.74,54.76,164953.0
2023-08-08 15:55:00,54.76,54.91,54.76,54.86,452973.0,54.76,54.91,54.76,54.86,452973.0
2023-08-09 09:30:00,54.77,54.86,54.56,54.83,86231.0,54.77,54.86,54.56,54.83,86231.0
2023-08-09 09:35:00,54.84,54.91,54.45,54.53,97927.0,54.84,54.91,54.45,54.53,97927.0
2023-08-09 09:40:00,54.51,54.64,54.37,54.54,62758.0,54.51,54.64,54.37,54.54,62758.0
2023-08-09 09:45:00,54.56,54.75,54.55,54.66,56372.0,54.56,54.75,54.55,54.66,56372.0
2023-08-09 09:50:00,54.64,54.64,54.36,54.37,46024.0,54.64,54.64,54.36,54.37,46024.0
2023-08-09 09:55:00,54.36,54.57,54.33,54.49,76921.0,54.36,54.57,54.33,54.49,76921.0
2023-08-09 10:00:00,54.48,54.7,54.44,54.65,68673.0,54.48,54.7,54.44,54.65,68673.0
2023-08-09 10:05:00,54.64,54.65,54.35,54.38,54541.0,54.64,54.65,54.35,54.38,54541.0
2023-08-09 10:10:00,54.36,54.44,54.21,54.22,64840.0,54.36,54.44,54.21,54.22,64840.0
2023-08-09 10:15:00,54.23,54.3,54.17,54.25,145369.0,54.23,54.3,54.17,54.25,145369.0
2023-08-09 10:20:00,54.27,54.28,54.12,54.15,59515.0,54.27,54.28,54.12,54.15,59515.0
2023-08-09 10:25:00,54.13,54.24,54.13,54.2,32788.0,54.13,54.24,54.13,54.2,32788.0
2023-08-09 10:30:00,54.2,54.25,54.15,54.15,26886.0,54.2,54.25,54.15,54.15,26886.0
2023-08-09 10:35:00,54.17,54.41,54.17,54.41,43516.0,54.17,54.41,54.17,54.41,43516.0
2023-08-09 10:40:00,54.42,54.45,54.37,54.39,24361.0,54.42,54.45,54.37,54.39,24361.0
2023-08-09 10:45:00,54.39,54.39,54.24,54.24,16997.0,54.39,54.39,54.24,54.24,16997.0
2023-08-09 10:50:00,54.24,54.28,54.08,54.14,118827.0,54.24,54.28,54.08,54.14,118827.0
2023-08-09 10:55:00,54.16,54.16,54.01,54.02,49847.0,54.16,54.16,54.01,54.02,49847.0
2023-08-09 11:00:00,54.03,54.04,53.9,54.01,116501.0,54.03,54.04,53.9,54.01,116501.0
2023-08-09 11:05:00,54.02,54.07,53.85,53.9,39353.0,54.02,54.07,53.85,53.9,39353.0
2023-08-09 11:10:00,53.89,53.96,53.76,53.78,45810.0,53.89,53.96,53.76,53.78,45810.0
2023-08-09 11:15:00,53.78,53.79,53.61,53.67,75476.0,53.78,53.79,53.61,53.67,75476.0
2023-08-09 11:20:00,53.67,53.68,53.48,53.5,50930.0,53.67,53.68,53.48,53.5,50930.0
2023-08-09 11:25:00,53.48,53.52,53.35,53.37,76000.0,53.48,53.52,53.35,53.37,76000.0
2023-08-09 11:30:00,53.37,53.37,53.23,53.35,115566.0,53.37,53.37,53.23,53.35,115566.0
2023-08-09 11:35:00,53.35,53.36,53.11,53.12,94192.0,53.35,53.36,53.11,53.12,94192.0
2023-08-09 11:40:00,53.12,53.13,52.94,53.01,176666.0,53.12,53.13,52.94,53.01,176666.0
2023-08-09 11:45:00,53.01,53.15,52.97,53.03,109270.0,53.01,53.15,52.97,53.03,109270.0
2023-08-09 11:50:00,53.03,53.13,53.02,53.1,49762.0,53.03,53.13,53.02,53.1,49762.0
2023-08-09 11:55:00,53.1,53.17,53.02,53.1,46049.0,53.1,53.17,53.02,53.1,46049.0
2023-08-09 12:00:00,53.11,53.21,53.09,53.19,60902.0,53.11,53.21,53.09,53.19,60902.0
2023-08-09 12:05:00,53.19,53.31,53.17,53.2,45903.0,53.19,53.31,53.17,53.2,45903.0
2023-08-09 12:10:00,53.17,53.21,53.07,53.15,88727.0,53.17,53.21,53.07,53.15,88727.0
2023-08-09 12:15:00,53.16,53.22,53.15,53.17,18083.0,53.16,53.22,53.15,53.17,18083.0
2023-08-09 12:20:00,53.18,53.2,53.13,53.16,30093.0,53.18,53.2,53.13,53.16,30093.0
2023-08-09 12:25:00,53.17,53.31,53.17,53.24,16139.0,53.17,53.31,53.17,53.24,16139.0
2023-08-09 12:30:00,53.19,53.3,53.18,53.3,20646.0,53.19,53.3,53.18,53.3,20646.0
2023-08-09 12:35:00,53.3,53.33,53.27,53.3,15557.0,53.3,53.33,53.27,53.3,15557.0
2023-08-09 12:40:00,53.3,53.37,53.28,53.35,15487.0,53.3,53.37,53.28,53.35,15487.0
2023-08-09 12:45:00,53.34,53.39,53.3,53.38,64823.0,53.34,53.39,53.3,53.38,64823.0
2023-08-09 12:50:00,53.38,53.4,53.36,53.36,27987.0,53.38,53.4,53.36,53.36,27987.0
2023-08-09 12:55:00,53.38,53.4,53.3,53.3,28155.0,53.38,53.4,53.3,53.3,28155.0
2023-08-09 13:00:00,53.3,53.42,53.26,53.41,27574.0,53.3,53.42,53.26,53.41,27574.0
2023-08-09 13:05:00,53.41,53.5,53.41,53.5,28639.0,53.41,53.5,53.41,53.5,28639.0
2023-08-09 13:10:00,53.5,53.52,53.46,53.49,29712.0,53.5,53.52,53.46,53.49,29712.0
2023-08-09 13:15:00,53.48,53.51,53.44,53.51,17712.0,53.48,53.51,53.44,53.51,17712.0
2023-08-09 13:20:00,53.52,53.57,53.49,53.57,17868.0,53.52,53.57,53.49,53.57,17868.0
2023-08-09 13:25:00,53.56,53.58,53.54,53.55,13543.0,53.56,53.58,53.54,53.55,13543.0
2023-08-09 13:30:00,53.57,53.61,53.55,53.56,17064.0,53.57,53.61,53.55,53.56,17064.0
2023-08-09 13:35:00,53.57,53.62,53.55,53.61,14050.0,53.57,53.62,53.55,53.61,14050.0
2023-08-09 13:40:00,53.61,53.64,53.58,53.61,9350.0,53.61,53.64,53.58,53.61,9350.0
2023-08-09 13:45:00,53.6,53.61,53.56,53.58,19519.0,53.6,53.61,53.56,53.58,19519.0
2023-08-09 13:50:00,53.58,53.68,53.58,53.62,16628.0,53.58,53.68,53.58,53.62,16628.0
2023-08-09 13:55:00,53.6,53.62,53.55,53.59,33712.0,53.6,53.62,53.55,53.59,33712.0
2023-08-09 14:00:00,53.58,53.58,53.51,53.55,13351.0,53.58,53.58,53.51,53.55,13351.0
2023-08-09 14:05:00,53.56,53.62,53.55,53.61,12182.0,53.56,53.62,53.55,53.61,12182.0
2023-08-09 14:10:00,53.62,53.64,53.51,53.54,17574.0,53.62,53.64,53.51,53.54,17574.0
2023-08-09 14:15:00,53.54,53.61,53.54,53.61,28309.0,53.54,53.61,53.54,53.61,28309.0
2023-08-09 14:20:00,53.61,53.61,53.55,53.61,18027.0,53.61,53.61,53.55,53.61,18027.0
2023-08-09 14:25:00,53.62,53.65,53.59,53.61,11053.0,53.62,53.65,53.59,53.61,11053.0
2023-08-09 14:30:00,53.62,53.69,53.61,53.63,24376.0,53.62,53.69,53.61,53.63,24376.0
2023-08-09 14:35:00,53.64,53.69,53.63,53.66,14859.0,53.64,53.69,53.63,53.66,14859.0
2023-08-09 14:40:00,53.67,53.69,53.63,53.64,9799.0,53.67,53.69,53.63,53.64,9799.0
2023-08-09 14:45:00,53.64,53.68,53.6,53.67,29700.0,53.64,53.68,53.6,53.67,29700.0
2023-08-09 14:50:00,53.67,53.68,53.57,53.58,51482.0,53.67,53.68,53.57,53.58,51482.0
2023-08-09 14:55:00,53.59,53.62,53.56,53.59,15193.0,53.59,53.62,53.56,53.59,15193.0
2023-08-09 15:00:00,53.58,53.59,53.54,53.58,22500.0,53.58,53.59,53.54,53.58,22500.0
2023-08-09 15:05:00,53.59,53.6,53.46,53.48,58787.0,53.59,53.6,53.46,53.48,58787.0
2023-08-09 15:10:00,53.47,53.55,53.46,53.52,39630.0,53.47,53.55,53.46,53.52,39630.0
2023-08-09 15:15:00,53.52,53.52,53.44,53.47,52888.0,53.52,53.52,53.44,53.47,52888.0
2023-08-09 15:20:00,53.46,53.54,53.45,53.51,20160.0,53.46,53.54,53.45,53.51,20160.0
2023-08-09 15:25:00,53.51,53.52,53.42,53.43,35053.0,53.51,53.52,53.42,53.43,35053.0
2023-08-09 15:30:00,53.43,53.52,53.43,53.46,36466.0,53.43,53.52,53.43,53.46,36466.0
2023-08-09 15:35:00,53.47,53.48,53.29,53.3,94066.0,53.47,53.48,53.29,53.3,94066.0
2023-08-09 15:40:00,53.31,53.35,53.26,53.27,59529.0,53.31,53.35,53.26,53.27,59529.0
2023-08-09 15:45:00,53.27,53.27,53.17,53.21,59512.0,53.27,53.27,53.17,53.21,59512.0
2023-08-09 15:50:00,53.2,53.23,53.13,53.2,110680.0,53.2,53.23,53.13,53.2,110680.0
2023-08-09 15:55:00,53.2,53.21,53.1,53.14,273404.0,53.2,53.21,53.1,53.14,273404.0
2023-08-10 09:30:00,53.47,53.78,53.41,53.45,143012.0,53.47,53.78,53.41,53.45,143012.0
2023-08-10 09:35:00,53.45,53.48,53.25,53.32,64009.0,53.45,53.48,53.25,53.32,64009.0
2023-08-10 09:40:00,53.32,53.33,53.11,53.29,84574.0,53.32,53.33,53.11,53.29,84574.0
2023-08-10 09:45:00,53.3,53.65,53.3,53.52,81910.0,53.3,53.65,53.3,53.52,81910.0
2023-08-10 09:50:00,53.49,53.53,53.43,53.45,41913.0,53.49,53.53,53.43,53.45,41913.0
2023-08-10 09:55:00,53.45,53.51,53.35,53.49,103693.0,53.45,53.51,53.35,53.49,103693.0
2023-08-10 10:00:00,53.5,53.74,53.49,53.66,126411.0,53.5,53.74,53.49,53.66,126411.0
2023-08-10 10:05:00,53.64,53.68,53.55,53.57,48212.0,53.64,53.68,53.55,53.57,48212.0
2023-08-10 10:10:00,53.58,53.67,53.52,53.6,23111.0,53.58,53.67,53.52,53.6,23111.0
2023-08-10 10:15:00,53.59,53.68,53.48,53.57,40212.0,53.59,53.68,53.48,53.57,40212.0
2023-08-10 10:20:00,53.57,53.62,53.53,53.56,32648.0,53.57,53.62,53.53,53.56,32648.0
2023-08-10 10:25:00,53.57,53.57,53.33,53.33,37424.0,53.57,53.57,53.33,53.33,37424.0
2023-08-10 10:30:00,53.33,53.42,53.24,53.33,61942.0,53.33,53.42,53.24,53.33,61942.0
2023-08-10 10:35:00,53.32,53.33,53.01,53.03,80307.0,53.32,53.33,53.01,53.03,80307.0
2023-08-10 10:40:00,53.02,53.15,52.97,53.01,230171.0,53.02,53.15,52.97,53.01,230171.0
2023-08-10 10:45:00,53.0,53.02,52.88,52.95,95233.0,53.0,53.02,52.88,52.95,95233.0
2023-08-10 10:50:00,52.96,53.16,52.9,53.15,118580.0,52.96,53.16,52.9,53.15,118580.0
2023-08-10 10:55:00,53.15,53.31,53.14,53.19,23257.0,53.15,53.31,53.14,53.19,23257.0
2023-08-10 11:00:00,53.2,53.22,53.03,53.2,71622.0,53.2,53.22,53.03,53.2,71622.0
2023-08-10 11:05:00,53.18,53.29,53.16,53.18,33612.0,53.18,53.29,53.16,53.18,33612.0
2023-08-10 11:10:00,53.17,53.22,53.12,53.17,21187.0,53.17,53.22,53.12,53.17,21187.0
2023-08-10 11:15:00,53.17,53.17,53.09,53.13,19030.0,53.17,53.17,53.09,53.13,19030.0
2023-08-10 11:20:00,53.13,53.13,53.05,53.1,12777.0,53.13,53.13,53.05,53.1,12777.0
2023-08-10 11:25:00,53.13,53.17,53.06,53.09,10677.0,53.13,53.17,53.06,53.09,10677.0
2023-08-10 11:30:00,53.1,53.14,53.03,53.13,14517.0,53.1,53.14,53.03,53.13,14517.0
2023-08-10 11:35:00,53.13,53.16,53.09,53.16,9784.0,53.13,53.16,53.09,53.16,9784.0
2023-08-10 11:40:00,53.16,53.19,52.99,53.05,77073.0,53.16,53.19,52.99,53.05,77073.0
2023-08-10 11:45:00,53.05,53.08,52.99,53.08,31742.0,53.05,53.08,52.99,53.08,31742.0
2023-08-10 11:50:00,53.06,53.08,52.99,53.06,63214.0,53.06,53.08,52.99,53.06,63214.0
2023-08-10 11:55:00,53.05,53.1,53.01,53.08,18385.0,53.05,53.1,53.01,53.08,18385.0
2023-08-10 12:00:00,53.06,53.13,53.01,53.13,13249.0,53.06,53.13,53.01,53.13,13249.0
2023-08-10 12:05:00,53.11,53.15,53.05,53.06,8060.0,53.11,53.15,53.05,53.06,8060.0
2023-08-10 12:10:00,53.05,53.07,52.99,53.06,18511.0,53.05,53.07,52.99,53.06,18511.0
2023-08-10 12:15:00,53.06,53.06,52.99,53.0,29598.0,53.06,53.06,52.99,53.0,29598.0
2023-08-10 12:20:00,53.0,53.03,52.93,52.95,21576.0,53.0,53.03,52.93,52.95,21576.0
2023-08-10 12:25:00,52.93,52.93,52.84,52.89,70301.0,52.93,52.93,52.84,52.89,70301.0
2023-08-10 12:30:00,52.88,52.89,52.77,52.8,30813.0,52.88,52.89,52.77,52.8,30813.0
2023-08-10 12:35:00,52.79,52.87,52.76,52.84,54055.0,52.79,52.87,52.76,52.84,54055.0
2023-08-10 12:40:00,52.86,52.88,52.79,52.86,18890.0,52.86,52.88,52.79,52.86,18890.0
2023-08-10 12:45:00,52.87,52.91,52.8,52.86,33067.0,52.87,52.91,52.8,52.86,33067.0
2023-08-10 12:50:00,52.85,52.86,52.68,52.71,89472.0,52.85,52.86,52.68,52.71,89472.0
2023-08-10 12:55:00,52.71,52.72,52.53,52.58,86455.0,52.71,52.72,52.53,52.58,86455.0
2023-08-10 13:00:00,52.58,52.63,52.49,52.63,100494.0,52.58,52.63,52.49,52.63,100494.0
2023-08-10 13:05:00,52.63,52.69,52.61,52.68,16411.0,52.63,52.69,52.61,52.68,16411.0
2023-08-10 13:10:00,52.67,52.67,52.55,52.62,26670.0,52.67,52.67,52.55,52.62,26670.0
2023-08-10 13:15:00,52.62,52.71,52.59,52.7,26487.0,52.62,52.71,52.59,52.7,26487.0
2023-08-10 13:20:00,52.71,52.71,52.61,52.66,9339.0,52.71,52.71,52.61,52.66,9339.0
2023-08-10 13:25:00,52.66,52.73,52.65,52.73,10741.0,52.66,52.73,52.65,52.73,10741.0
2023-08-10 13:30:00,52.73,52.73,52.62,52.7,21221.0,52.73,52.73,52.62,52.7,21221.0
2023-08-10 13:35:00,52.7,52.8,52.69,52.77,20098.0,52.7,52.8,52.69,52.77,20098.0
2023-08-10 13:40:00,52.77,52.79,52.64,52.72,14332.0,52.77,52.79,52.64,52.72,14332.0
2023-08-10 13:45:00,52.71,52.81,52.7,52.74,15395.0,52.71,52.81,52.7,52.74,15395.0
2023-08-10 13:50:00,52.73,52.79,52.71,52.72,16100.0,52.73,52.79,52.71,52.72,16100.0
2023-08-10 13:55:00,52.72,52.72,52.56,52.63,16534.0,52.72,52.72,52.56,52.63,16534.0
2023-08-10 14:00:00,52.65,52.74,52.63,52.73,16282.0,52.65,52.74,52.63,52.73,16282.0
2023-08-10 14:05:00,52.75,52.86,52.75,52.84,15073.0,52.75,52.86,52.75,52.84,15073.0
2023-08-10 14:10:00,52.86,52.95,52.84,52.94,24863.0,52.86,52.95,52.84,52.94,24863.0
2023-08-10 14:15:00,52.94,53.01,52.93,52.97,20148.0,52.94,53.01,52.93,52.97,20148.0
2023-08-10 14:20:00,52.98,52.99,52.93,52.94,14443.0,52.98,52.99,52.93,52.94,14443.0
2023-08-10 14:25:00,52.95,53.0,52.93,52.96,31470.0,52.95,53.0,52.93,52.96,31470.0
2023-08-10 14:30:00,52.96,53.01,52.9,52.92,15066.0,52.96,53.01,52.9,52.92,15066.0
2023-08-10 14:35:00,52.91,52.97,52.87,52.96,16472.0,52.91,52.97,52.87,52.96,16472.0
2023-08-10 14:40:00,52.98,52.99,52.88,52.96,20180.0,52.98,52.99,52.88,52.96,20180.0
2023-08-10 14:45:00,52.97,53.0,52.89,52.93,27201.0,52.97,53.0,52.89,52.93,27201.0
2023-08-10 14:50:00,52.94,53.02,52.93,53.01,42646.0,52.94,53.02,52.93,53.01,42646.0
2023-08-10 14:55:00,53.01,53.09,53.01,53.09,32455.0,53.01,53.09,53.01,53.09,32455.0
2023-08-10 15:00:00,53.08,53.08,52.92,53.05,21499.0,53.08,53.08,52.92,53.05,21499.0
2023-08-10 15:05:00,53.04,53.12,53.0,53.12,39188.0,53.04,53.12,53.0,53.12,39188.0
2023-08-10 15:10:00,53.12,53.15,53.08,53.12,24002.0,53.12,53.15,53.08,53.12,24002.0
2023-08-10 15:15:00,53.12,53.15,53.09,53.12,14307.0,53.12,53.15,53.09,53.12,14307.0
2023-08-10 15:20:00,53.12,53.14,53.02,53.04,24338.0,53.12,53.14,53.02,53.04,24338.0
2023-08-10 15:25:00,53.02,53.02,52.93,52.95,26346.0,53.02,53.02,52.93,52.95,26346.0
2023-08-10 15:30:00,52.95,52.95,52.86,52.88,40751.0,52.95,52.95,52.86,52.88,40751.0
2023-08-10 15:35:00,52.88,52.97,52.87,52.94,33042.0,52.88,52.97,52.87,52.94,33042.0
2023-08-10 15:40:00,52.93,52.96,52.85,52.87,47042.0,52.93,52.96,52.85,52.87,47042.0
2023-08-10 15:45:00,52.87,53.0,52.86,52.93,39087.0,52.87,53.0,52.86,52.93,39087.0
2023-08-10 15:50:00,52.93,53.02,52.91,52.96,115325.0,52.93,53.02,52.91,52.96,115325.0
2023-08-10 15:55:00,52.95,53.0,52.93,52.97,170774.0,52.95,53.0,52.93,52.97,170774.0
2023-08-11 09:30:00,52.59,52.65,52.49,52.55,96127.0,52.59,52.65,52.49,52.55,96127.0
2023-08-11 09:35:00,52.57,52.69,52.41,52.44,36812.0,52.57,52.69,52.41,52.44,36812.0
2023-08-11 09:40:00,52.46,52.49,52.15,52.29,89577.0,52.46,52.49,52.15,52.29,89577.0
2023-08-11 09:45:00,52.28,52.28,51.95,51.95,140580.0,52.28,52.28,51.95,51.95,140580.0
2023-08-11 09:50:00,51.94,52.02,51.82,51.83,131037.0,51.94,52.02,51.82,51.83,131037.0
2023-08-11 09:55:00,51.83,51.96,51.82,51.88,79140.0,51.83,51.96,51.82,51.88,79140.0
2023-08-11 10:00:00,51.88,52.41,51.88,52.4,140687.0,51.88,52.41,51.88,52.4,140687.0
2023-08-11 10:05:00,52.4,52.49,52.34,52.46,126426.0,52.4,52.49,52.34,52.46,126426.0
2023-08-11 10:10:00,52.45,52.52,52.33,52.47,41889.0,52.45,52.52,52.33,52.47,41889.0
2023-08-11 10:15:00,52.47,52.52,52.33,52.41,33662.0,52.47,52.52,52.33,52.41,33662.0
2023-08-11 10:20:00,52.43,52.62,52.43,52.55,60975.0,52.43,52.62,52.43,52.55,60975.0
2023-08-11 10:25:00,52.57,52.57,52.41,52.43,30294.0,52.57,52.57,52.41,52.43,30294.0
2023-08-11 10:30:00,52.43,52.55,52.4,52.41,22125.0,52.43,52.55,52.4,52.41,22125.0
2023-08-11 10:35:00,52.42,52.58,52.41,52.52,32368.0,52.42,52.58,52.41,52.52,32368.0
2023-08-11 10:40:00,52.59,52.62,52.39,52.42,39354.0,52.59,52.62,52.39,52.42,39354.0
2023-08-11 10:45:00,52.4,52.41,52.33,52.36,14305.0,52.4,52.41,52.33,52.36,14305.0
2023-08-11 10:50:00,52.37,52.4,52.31,52.34,22000.0,52.37,52.4,52.31,52.34,22000.0
2023-08-11 10:55:00,52.35,52.43,52.34,52.39,21092.0,52.35,52.43,52.34,52.39,21092.0
2023-08-11 11:00:00,52.39,52.55,52.39,52.5,38398.0,52.39,52.55,52.39,52.5,38398.0
2023-08-11 11:05:00,52.5,52.52,52.42,52.47,14031.0,52.5,52.52,52.42,52.47,14031.0
2023-08-11 11:10:00,52.47,52.47,52.32,52.36,36431.0,52.47,52.47,52.32,52.36,36431.0
2023-08-11 11:15:00,52.36,52.38,52.3,52.34,30979.0,52.36,52.38,52.3,52.34,30979.0
2023-08-11 11:20:00,52.34,52.37,52.19,52.24,28806.0,52.34,52.37,52.19,52.24,28806.0
2023-08-11 11:25:00,52.23,52.36,52.2,52.3,27196.0,52.23,52.36,52.2,52.3,27196.0
2023-08-11 11:30:00,52.3,52.3,52.15,52.16,15732.0,52.3,52.3,52.15,52.16,15732.0
2023-08-11 11:35:00,52.16,52.22,52.11,52.11,33849.0,52.16,52.22,52.11,52.11,33849.0
2023-08-11 11:40:00,52.11,52.25,52.11,52.22,15970.0,52.11,52.25,52.11,52.22,15970.0
2023-08-11 11:45:00,52.21,52.21,52.09,52.13,14391.0,52.21,52.21,52.09,52.13,14391.0
2023-08-11 11:50:00,52.13,52.19,52.12,52.18,21673.0,52.13,52.19,52.12,52.18,21673.0
2023-08-11 11:55:00,52.19,52.28,52.17,52.27,31393.0,52.19,52.28,52.17,52.27,31393.0
2023-08-11 12:00:00,52.26,52.31,52.22,52.25,25289.0,52.26,52.31,52.22,52.25,25289.0
2023-08-11 12:05:00,52.26,52.39,52.26,52.38,17123.0,52.26,52.39,52.26,52.38,17123.0
2023-08-11 12:10:00,52.37,52.43,52.32,52.42,16060.0,52.37,52.43,52.32,52.42,16060.0
2023-08-11 12:15:00,52.43,52.45,52.39,52.39,17492.0,52.43,52.45,52.39,52.39,17492.0
2023-08-11 12:20:00,52.39,52.4,52.34,52.35,12246.0,52.39,52.4,52.34,52.35,12246.0
2023-08-11 12:25:00,52.35,52.36,52.24,52.33,19083.0,52.35,52.36,52.24,52.33,19083.0
2023-08-11 12:30:00,52.34,52.36,52.31,52.32,6802.0,52.34,52.36,52.31,52.32,6802.0
2023-08-11 12:35:00,52.3,52.31,52.23,52.27,14099.0,52.3,52.31,52.23,52.27,14099.0
2023-08-11 12:40:00,52.26,52.32,52.25,52.25,7253.0,52.26,52.32,52.25,52.25,7253.0
2023-08-11 12:45:00,52.25,52.27,52.18,52.19,13136.0,52.25,52.27,52.18,52.19,13136.0
2023-08-11 12:50:00,52.19,52.24,52.16,52.23,8572.0,52.19,52.24,52.16,52.23,8572.0
2023-08-11 12:55:00,52.25,52.27,52.2,52.22,22863.0,52.25,52.27,52.2,52.22,22863.0
2023-08-11 13:00:00,52.23,52.39,52.22,52.38,218271.0,52.23,52.39,52.22,52.38,218271.0
2023-08-11 13:05:00,52.38,52.38,52.25,52.28,24674.0,52.38,52.38,52.25,52.28,24674.0
2023-08-11 13:10:00,52.27,52.28,52.21,52.25,25498.0,52.27,52.28,52.21,52.25,25498.0
2023-08-11 13:15:00,52.26,52.44,52.24,52.4,25571.0,52.26,52.44,52.24,52.4,25571.0
2023-08-11 13:20:00,52.4,52.45,52.39,52.39,8302.0,52.4,52.45,52.39,52.39,8302.0
2023-08-11 13:25:00,52.39,52.51,52.38,52.48,38236.0,52.39,52.51,52.38,52.48,38236.0
2023-08-11 13:30:00,52.48,52.49,52.43,52.44,12996.0,52.48,52.49,52.43,52.44,12996.0
2023-08-11 13:35:00,52.45,52.49,52.45,52.49,14179.0,52.45,52.49,52.45,52.49,14179.0
2023-08-11 13:40:00,52.5,52.52,52.43,52.45,10097.0,52.5,52.52,52.43,52.45,10097.0
2023-08-11 13:45:00,52.44,52.46,52.41,52.46,14143.0,52.44,52.46,52.41,52.46,14143.0
2023-08-11 13:50:00,52.45,52.45,52.38,52.43,33664.0,52.45,52.45,52.38,52.43,33664.0
2023-08-11 13:55:00,52.44,52.44,52.36,52.43,13459.0,52.44,52.44,52.36,52.43,13459.0
2023-08-11 14:00:00,52.44,52.48,52.4,52.42,12830.0,52.44,52.48,52.4,52.42,12830.0
2023-08-11 14:05:00,52.42,52.48,52.42,52.46,15658.0,52.42,52.48,52.42,52.46,15658.0
2023-08-11 14:10:00,52.46,52.48,52.43,52.44,14195.0,52.46,52.48,52.43,52.44,14195.0
2023-08-11 14:15:00,52.43,52.5,52.43,52.48,21827.0,52.43,52.5,52.43,52.48,21827.0
2023-08-11 14:20:00,52.48,52.48,52.41,52.46,13457.0,52.48,52.48,52.41,52.46,13457.0
2023-08-11 14:25:00,52.46,52.5,52.43,52.45,11278.0,52.46,52.5,52.43,52.45,11278.0
2023-08-11 14:30:00,52.44,52.47,52.38,52.38,15686.0,52.44,52.47,52.38,52.38,15686.0
2023-08-11 14:35:00,52.37,52.42,52.35,52.41,25879.0,52.37,52.42,52.35,52.41,25879.0
2023-08-11 14:40:00,52.41,52.43,52.35,52.38,18510.0,52.41,52.43,52.35,52.38,18510.0
2023-08-11 14:45:00,52.38,52.4,52.33,52.34,14714.0,52.38,52.4,52.33,52.34,14714.0
2023-08-11 14:50:00,52.33,52.35,52.31,52.32,12547.0,52.33,52.35,52.31,52.32,12547.0
2023-08-11 14:55:00,52.32,52.38,52.32,52.35,19965.0,52.32,52.38,52.32,52.35,19965.0
2023-08-11 15:00:00,52.35,52.36,52.29,52.35,15565.0,52.35,52.36,52.29,52.35,15565.0
2023-08-11 15:05:00,52.35,52.38,52.3,52.31,19858.0,52.35,52.38,52.3,52.31,19858.0
2023-08-11 15:10:00,52.3,52.32,52.27,52.28,18356.0,52.3,52.32,52.27,52.28,18356.0
2023-08-11 15:15:00,52.27,52.32,52.26,52.32,36884.0,52.27,52.32,52.26,52.32,36884.0
2023-08-11 15:20:00,52.32,52.34,52.26,52.3,19807.0,52.32,52.34,52.26,52.3,19807.0
2023-08-11 15:25:00,52.29,52.37,52.29,52.35,49244.0,52.29,52.37,52.29,52.35,49244.0
2023-08-11 15:30:00,52.35,52.4,52.33,52.36,36048.0,52.35,52.4,52.33,52.36,36048.0
2023-08-11 15:35:00,52.37,52.38,52.27,52.3,28407.0,52.37,52.38,52.27,52.3,28407.0
2023-08-11 15:40:00,52.3,52.3,52.23,52.24,29361.0,52.3,52.3,52.23,52.24,29361.0
2023-08-11 15:45:00,52.23,52.31,52.22,52.3,45742.0,52.23,52.31,52.22,52.3,45742.0
2023-08-11 15:50:00,52.29,52.31,52.24,52.29,69969.0,52.29,52.31,52.24,52.29,69969.0
2023-08-11 15:55:00,52.28,52.28,52.21,52.26,194312.0,52.28,52.28,52.21,52.26,194312.0
2023-08-14 09:30:00,52.09,52.12,51.88,51.95,88540.0,52.09,52.12,51.88,51.95,88540.0
2023-08-14 09:35:00,51.95,51.97,51.72,51.83,45515.0,51.95,51.97,51.72,51.83,45515.0
2023-08-14 09:40:00,51.82,51.99,51.76,51.88,59038.0,51.82,51.99,51.76,51.88,59038.0
2023-08-14 09:45:00,51.87,51.95,51.72,51.83,43407.0,51.87,51.95,51.72,51.83,43407.0
2023-08-14 09:50:00,51.85,52.03,51.79,52.03,34556.0,51.85,52.03,51.79,52.03,34556.0
2023-08-14 09:55:00,52.03,52.04,51.91,51.94,14581.0,52.03,52.04,51.91,51.94,14581.0
2023-08-14 10:00:00,51.93,51.99,51.85,51.99,29849.0,51.93,51.99,51.85,51.99,29849.0
2023-08-14 10:05:00,51.99,52.13,51.97,52.12,59613.0,51.99,52.13,51.97,52.12,59613.0
2023-08-14 10:10:00,52.11,52.22,52.04,52.2,46153.0,52.11,52.22,52.04,52.2,46153.0
2023-08-14 10:15:00,52.21,52.22,52.04,52.09,26658.0,52.21,52.22,52.04,52.09,26658.0
2023-08-14 10:20:00,52.1,52.14,52.05,52.08,27980.0,52.1,52.14,52.05,52.08,27980.0
2023-08-14 10:25:00,52.08,52.13,52.05,52.1,80468.0,52.08,52.13,52.05,52.1,80468.0
2023-08-14 10:30:00,52.11,52.15,51.97,52.01,92334.0,52.11,52.15,51.97,52.01,92334.0
2023-08-14 10:35:00,52.0,52.02,51.86,51.91,39778.0,52.0,52.02,51.86,51.91,39778.0
2023-08-14 10:40:00,51.91,51.93,51.84,51.86,28035.0,51.91,51.93,51.84,51.86,28035.0
2023-08-14 10:45:00,51.88,51.94,51.73,51.75,54749.0,51.88,51.94,51.73,51.75,54749.0
2023-08-14 10:50:00,51.76,51.93,51.72,51.86,51011.0,51.76,51.93,51.72,51.86,51011.0
2023-08-14 10:55:00,51.84,51.92,51.78,51.92,14647.0,51.84,51.92,51.78,51.92,14647.0
2023-08-14 11:00:00,51.92,51.92,51.83,51.86,19281.0,51.92,51.92,51.83,51.86,19281.0
2023-08-14 11:05:00,51.87,51.87,51.77,51.79,21953.0,51.87,51.87,51.77,51.79,21953.0
2023-08-14 11:10:00,51.79,51.82,51.76,51.78,22144.0,51.79,51.82,51.76,51.78,22144.0
2023-08-14 11:15:00,51.77,51.89,51.77,51.89,27016.0,51.77,51.89,51.77,51.89,27016.0
2023-08-14 11:20:00,51.89,52.03,51.87,52.03,14013.0,51.89,52.03,51.87,52.03,14013.0
2023-08-14 11:25:00,52.03,52.09,52.0,52.09,21233.0,52.03,52.09,52.0,52.09,21233.0
2023-08-14 11:30:00,52.1,52.23,52.09,52.23,25524.0,52.1,52.23,52.09,52.23,25524.0
2023-08-14 11:35:00,52.23,52.24,52.16,52.18,14248.0,52.23,52.24,52.16,52.18,14248.0
2023-08-14 11:40:00,52.19,52.34,52.19,52.3,42570.0,52.19,52.34,52.19,52.3,42570.0
2023-08-14 11:45:00,52.3,52.37,52.28,52.36,17328.0,52.3,52.37,52.28,52.36,17328.0
2023-08-14 11:50:00,52.35,52.46,52.35,52.39,43474.0,52.35,52.46,52.35,52.39,43474.0
2023-08-14 11:55:00,52.4,52.43,52.34,52.37,23855.0,52.4,52.43,52.34,52.37,23855.0
2023-08-14 12:00:00,52.37,52.54,52.37,52.54,30797.0,52.37,52.54,52.37,52.54,30797.0
2023-08-14 12:05:00,52.53,52.53,52.35,52.35,34789.0,52.53,52.53,52.35,52.35,34789.0
2023-08-14 12:10:00,52.35,52.49,52.32,52.47,31556.0,52.35,52.49,52.32,52.47,31556.0
2023-08-14 12:15:00,52.46,52.49,52.36,52.48,74171.0,52.46,52.49,52.36,52.48,74171.0
2023-08-14 12:20:00,52.49,52.52,52.25,52.27,23664.0,52.49,52.52,52.25,52.27,23664.0
2023-08-14 12:25:00,52.25,52.35,52.22,52.35,15787.0,52.25,52.35,52.22,52.35,15787.0
2023-08-14 12:30:00,52.35,52.35,52.22,52.23,12053.0,52.35,52.35,52.22,52.23,12053.0
2023-08-14 12:35:00,52.23,52.31,52.23,52.31,11906.0,52.23,52.31,52.23,52.31,11906.0
2023-08-14 12:40:00,52.3,52.39,52.29,52.38,23322.0,52.3,52.39,52.29,52.38,23322.0
2023-08-14 12:45:00,52.39,52.46,52.39,52.41,26311.0,52.39,52.46,52.39,52.41,26311.0
2023-08-14 12:50:00,52.41,52.51,52.41,52.48,68595.0,52.41,52.51,52.41,52.48,68595.0
2023-08-14 12:55:00,52.48,52.48,52.4,52.43,13627.0,52.48,52.48,52.4,52.43,13627.0
2023-08-14 13:00:00,52.42,52.45,52.4,52.44,11265.0,52.42,52.45,52.4,52.44,11265.0
2023-08-14 13:05:00,52.43,52.43,52.36,52.39,18635.0,52.43,52.43,52.36,52.39,18635.0
2023-08-14 13:10:00,52.38,52.43,52.36,52.42,13723.0,52.38,52.43,52.36,52.42,13723.0
2023-08-14 13:15:00,52.42,52.42,52.36,52.36,4577.0,52.42,52.42,52.36,52.36,4577.0
2023-08-14 13:20:00,52.36,52.42,52.32,52.33,10432.0,52.36,52.42,52.32,52.33,10432.0
2023-08-14 13:25:00,52.32,52.32,52.24,52.28,12132.0,52.32,52.32,52.24,52.28,12132.0
2023-08-14 13:30:00,52.28,52.31,52.23,52.23,11697.0,52.28,52.31,52.23,52.23,11697.0
2023-08-14 13:35:00,52.23,52.32,52.23,52.32,22387.0,52.23,52.32,52.23,52.32,22387.0
2023-08-14 13:40:00,52.32,52.35,52.3,52.31,6408.0,52.32,52.35,52.3,52.31,6408.0
2023-08-14 13:45:00,52.31,52.39,52.3,52.36,12089.0,52.31,52.39,52.3,52.36,12089.0
2023-08-14 13:50:00,52.36,52.38,52.34,52.38,5984.0,52.36,52.38,52.34,52.38,5984.0
2023-08-14 13:55:00,52.38,52.4,52.35,52.38,12998.0,52.38,52.4,52.35,52.38,12998.0
2023-08-14 14:00:00,52.38,52.39,52.35,52.38,7437.0,52.38,52.39,52.35,52.38,7437.0
2023-08-14 14:05:00,52.37,52.41,52.33,52.33,12953.0,52.37,52.41,52.33,52.33,12953.0
2023-08-14 14:10:00,52.32,52.39,52.31,52.38,7790.0,52.32,52.39,52.31,52.38,7790.0
2023-08-14 14:15:00,52.38,52.41,52.36,52.4,13464.0,52.38,52.41,52.36,52.4,13464.0
2023-08-14 14:20:00,52.4,52.41,52.32,52.32,15548.0,52.4,52.41,52.32,52.32,15548.0
2023-08-14 14:25:00,52.32,52.39,52.29,52.38,21516.0,52.32,52.39,52.29,52.38,21516.0
2023-08-14 14:30:00,52.38,52.38,52.25,52.29,27714.0,52.38,52.38,52.25,52.29,27714.0
2023-08-14 14:35:00,52.3,52.3,52.21,52.22,10509.0,52.3,52.3,52.21,52.22,10509.0
2023-08-14 14:40:00,52.22,52.28,52.21,52.27,12513.0,52.22,52.28,52.21,52.27,12513.0
2023-08-14 14:45:00,52.27,52.28,52.19,52.2,27926.0,52.27,52.28,52.19,52.2,27926.0
2023-08-14 14:50:00,52.19,52.19,52.12,52.19,14924.0,52.19,52.19,52.12,52.19,14924.0
2023-08-14 14:55:00,52.19,52.2,52.14,52.16,16929.0,52.19,52.2,52.14,52.16,16929.0
2023-08-14 15:00:00,52.16,52.19,52.13,52.14,20128.0,52.16,52.19,52.13,52.14,20128.0
2023-08-14 15:05:00,52.15,52.17,52.06,52.08,15427.0,52.15,52.17,52.06,52.08,15427.0
2023-08-14 15:10:00,52.08,52.1,52.06,52.09,18720.0,52.08,52.1,52.06,52.09,18720.0
2023-08-14 15:15:00,52.08,52.14,52.07,52.14,20584.0,52.08,52.14,52.07,52.14,20584.0
2023-08-14 15:20:00,52.15,52.17,52.08,52.08,20573.0,52.15,52.17,52.08,52.08,20573.0
2023-08-14 15:25:00,52.08,52.14,52.08,52.13,9278.0,52.08,52.14,52.08,52.13,9278.0
2023-08-14 15:30:00,52.12,52.17,52.1,52.12,32521.0,52.12,52.17,52.1,52.12,32521.0
2023-08-14 15:35:00,52.12,52.18,52.1,52.16,19418.0,52.12,52.18,52.1,52.16,19418.0
2023-08-14 15:40:00,52.16,52.21,52.13,52.19,47182.0,52.16,52.21,52.13,52.19,47182.0
2023-08-14 15:45:00,52.19,52.2,52.14,52.19,36008.0,52.19,52.2,52.14,52.19,36008.0
2023-08-14 15:50:00,52.19,52.27,52.19,52.27,52908.0,52.19,52.27,52.19,52.27,52908.0
2023-08-14 15:55:00,52.27,52.34,52.25,52.31,135964.0,52.27,52.34,52.25,52.31,135964.0
2023-08-15 09:30:00,51.8,51.93,51.67,51.76,114408.0,51.8,51.93,51.67,51.76,114408.0
2023-08-15 09:35:00,51.73,51.81,51.63,51.69,50336.0,51.73,51.81,51.63,51.69,50336.0
2023-08-15 09:40:00,51.73,51.73,51.32,51.45,149888.0,51.73,51.73,51.32,51.45,149888.0
2023-08-15 09:45:00,51.43,51.44,51.22,51.23,100698.0,51.43,51.44,51.22,51.23,100698.0
2023-08-15 09:50:00,51.23,51.54,51.22,51.54,65100.0,51.23,51.54,51.22,51.54,65100.0
2023-08-15 09:55:00,51.54,51.55,51.36,51.55,49941.0,51.54,51.55,51.36,51.55,49941.0
2023-08-15 10:00:00,51.53,51.76,51.53,51.73,78926.0,51.53,51.76,51.53,51.73,78926.0
2023-08-15 10:05:00,51.73,51.78,51.6,51.64,51125.0,51.73,51.78,51.6,51.64,51125.0
2023-08-15 10:10:00,51.64,51.71,51.6,51.62,39094.0,51.64,51.71,51.6,51.62,39094.0
2023-08-15 10:15:00,51.61,51.65,51.51,51.54,37440.0,51.61,51.65,51.51,51.54,37440.0
2023-08-15 10:20:00,51.53,51.71,51.5,51.67,28764.0,51.53,51.71,51.5,51.67,28764.0
2023-08-15 10:25:00,51.65,51.75,51.58,51.65,24831.0,51.65,51.75,51.58,51.65,24831.0
2023-08-15 10:30:00,51.64,51.69,51.55,51.6,29105.0,51.64,51.69,51.55,51.6,29105.0
2023-08-15 10:35:00,51.6,51.6,51.47,51.52,38302.0,51.6,51.6,51.47,51.52,38302.0
2023-08-15 10:40:00,51.5,51.51,51.39,51.45,32230.0,51.5,51.51,51.39,51.45,32230.0
2023-08-15 10:45:00,51.45,51.53,51.4,51.44,43337.0,51.45,51.53,51.4,51.44,43337.0
2023-08-15 10:50:00,51.44,51.51,51.4,51.51,65694.0,51.44,51.51,51.4,51.51,65694.0
2023-08-15 10:55:00,51.51,51.65,51.5,51.57,52276.0,51.51,51.65,51.5,51.57,52276.0
2023-08-15 11:00:00,51.57,51.79,51.57,51.72,36540.0,51.57,51.79,51.57,51.72,36540.0
2023-08-15 11:05:00,51.73,51.73,51.61,51.69,25187.0,51.73,51.73,51.61,51.69,25187.0
2023-08-15 11:10:00,51.69,51.74,51.62,51.63,16732.0,51.69,51.74,51.62,51.63,16732.0
2023-08-15 11:15:00,51.63,51.66,51.61,51.64,20416.0,51.63,51.66,51.61,51.64,20416.0
2023-08-15 11:20:00,51.63,51.66,51.53,51.54,27451.0,51.63,51.66,51.53,51.54,27451.0
2023-08-15 11:25:00,51.54,51.7,51.53,51.66,22179.0,51.54,51.7,51.53,51.66,22179.0
2023-08-15 11:30:00,51.67,51.7,51.61,51.69,30185.0,51.67,51.7,51.61,51.69,30185.0
2023-08-15 11:35:00,51.7,51.74,51.61,51.68,24737.0,51.7,51.74,51.61,51.68,24737.0
2023-08-15 11:40:00,51.69,51.78,51.68,51.72,40841.0,51.69,51.78,51.68,51.72,40841.0
2023-08-15 11:45:00,51.74,51.84,51.73,51.79,28112.0,51.74,51.84,51.73,51.79,28112.0
2023-08-15 11:50:00,51.8,51.8,51.72,51.73,23533.0,51.8,51.8,51.72,51.73,23533.0
2023-08-15 11:55:00,51.73,51.77,51.63,51.65,34831.0,51.73,51.77,51.63,51.65,34831.0
2023-08-15 12:00:00,51.65,51.72,51.65,51.69,25066.0,51.65,51.72,51.65,51.69,25066.0
2023-08-15 12:05:00,51.7,51.7,51.62,51.69,29691.0,51.7,51.7,51.62,51.69,29691.0
2023-08-15 12:10:00,51.71,51.72,51.63,51.63,21396.0,51.71,51.72,51.63,51.63,21396.0
2023-08-15 12:15:00,51.64,51.64,51.55,51.58,27748.0,51.64,51.64,51.55,51.58,27748.0
2023-08-15 12:20:00,51.54,51.58,51.52,51.56,12247.0,51.54,51.58,51.52,51.56,12247.0
2023-08-15 12:25:00,51.57,51.62,51.55,51.59,12457.0,51.57,51.62,51.55,51.59,12457.0
2023-08-15 12:30:00,51.6,51.69,51.59,51.61,35080.0,51.6,51.69,51.59,51.61,35080.0
2023-08-15 12:35:00,51.61,51.66,51.58,51.64,28122.0,51.61,51.66,51.58,51.64,28122.0
2023-08-15 12:40:00,51.63,51.64,51.58,51.62,15780.0,51.63,51.64,51.58,51.62,15780.0
2023-08-15 12:45:00,51.62,51.64,51.57,51.59,24534.0,51.62,51.64,51.57,51.59,24534.0
2023-08-15 12:50:00,51.59,51.64,51.53,51.53,22464.0,51.59,51.64,51.53,51.53,22464.0
2023-08-15 12:55:00,51.54,51.59,51.5,51.52,26586.0,51.54,51.59,51.5,51.52,26586.0
2023-08-15 13:00:00,51.51,51.55,51.46,51.53,18480.0,51.51,51.55,51.46,51.53,18480.0
2023-08-15 13:05:00,51.52,51.56,51.5,51.55,21343.0,51.52,51.56,51.5,51.55,21343.0
2023-08-15 13:10:00,51.55,51.58,51.53,51.56,31102.0,51.55,51.58,51.53,51.56,31102.0
2023-08-15 13:15:00,51.56,51.56,51.52,51.55,20022.0,51.56,51.56,51.52,51.55,20022.0
2023-08-15 13:20:00,51.54,51.62,51.53,51.61,22697.0,51.54,51.62,51.53,51.61,22697.0
2023-08-15 13:25:00,51.61,51.62,51.54,51.57,19303.0,51.61,51.62,51.54,51.57,19303.0
2023-08-15 13:30:00,51.57,51.6,51.55,51.58,22730.0,51.57,51.6,51.55,51.58,22730.0
2023-08-15 13:35:00,51.59,51.61,51.54,51.55,13793.0,51.59,51.61,51.54,51.55,13793.0
2023-08-15 13:40:00,51.55,51.59,51.55,51.56,12877.0,51.55,51.59,51.55,51.56,12877.0
2023-08-15 13:45:00,51.55,51.63,51.55,51.61,21677.0,51.55,51.63,51.55,51.61,21677.0
2023-08-15 13:50:00,51.61,51.64,51.55,51.56,31203.0,51.61,51.64,51.55,51.56,31203.0
2023-08-15 13:55:00,51.56,51.62,51.53,51.61,20313.0,51.56,51.62,51.53,51.61,20313.0
2023-08-15 14:00:00,51.61,51.63,51.56,51.57,14735.0,51.61,51.63,51.56,51.57,14735.0
2023-08-15 14:05:00,51.56,51.59,51.54,51.57,15912.0,51.56,51.59,51.54,51.57,15912.0
2023-08-15 14:10:00,51.57,51.63,51.56,51.63,19723.0,51.57,51.63,51.56,51.63,19723.0
2023-08-15 14:15:00,51.62,51.63,51.58,51.59,15409.0,51.62,51.63,51.58,51.59,15409.0
2023-08-15 14:20:00,51.58,51.62,51.55,51.6,20119.0,51.58,51.62,51.55,51.6,20119.0
2023-08-15 14:25:00,51.6,51.63,51.57,51.6,20949.0,51.6,51.63,51.57,51.6,20949.0
2023-08-15 14:30:00,51.6,51.63,51.56,51.62,40922.0,51.6,51.63,51.56,51.62,40922.0
2023-08-15 14:35:00,51.61,51.63,51.58,51.6,31161.0,51.61,51.63,51.58,51.6,31161.0
2023-08-15 14:40:00,51.61,51.64,51.59,51.63,18474.0,51.61,51.64,51.59,51.63,18474.0
2023-08-15 14:45:00,51.62,51.67,51.61,51.63,15934.0,51.62,51.67,51.61,51.63,15934.0
2023-08-15 14:50:00,51.63,51.66,51.61,51.66,18348.0,51.63,51.66,51.61,51.66,18348.0
2023-08-15 14:55:00,51.66,51.67,51.62,51.64,24795.0,51.66,51.67,51.62,51.64,24795.0
2023-08-15 15:00:00,51.64,51.66,51.59,51.6,21392.0,51.64,51.66,51.59,51.6,21392.0
2023-08-15 15:05:00,51.6,51.62,51.59,51.6,13095.0,51.6,51.62,51.59,51.6,13095.0
2023-08-15 15:10:00,51.6,51.64,51.57,51.61,15253.0,51.6,51.64,51.57,51.61,15253.0
2023-08-15 15:15:00,51.62,51.67,51.6,51.66,22624.0,51.62,51.67,51.6,51.66,22624.0
2023-08-15 15:20:00,51.65,51.66,51.54,51.54,23405.0,51.65,51.66,51.54,51.54,23405.0
2023-08-15 15:25:00,51.55,51.56,51.4,51.41,74849.0,51.55,51.56,51.4,51.41,74849.0
2023-08-15 15:30:00,51.41,51.44,51.38,51.41,36648.0,51.41,51.44,51.38,51.41,36648.0
2023-08-15 15:35:00,51.41,51.46,51.41,51.41,33159.0,51.41,51.46,51.41,51.41,33159.0
2023-08-15 15:40:00,51.41,51.42,51.37,51.37,39306.0,51.41,51.42,51.37,51.37,39306.0
2023-08-15 15:45:00,51.38,51.42,51.33,51.4,60109.0,51.38,51.42,51.33,51.4,60109.0
2023-08-15 15:50:00,51.39,51.46,51.36,51.43,186210.0,51.39,51.46,51.36,51.43,186210.0
2023-08-15 15:55:00,51.43,51.46,51.32,51.34,239947.0,51.43,51.46,51.32,51.34,239947.0
2023-08-16 09:30:00,51.36,51.64,51.23,51.49,92452.0,51.36,51.64,51.23,51.49,92452.0
2023-08-16 09:35:00,51.5,51.85,51.49,51.75,131127.0,51.5,51.85,51.49,51.75,131127.0
2023-08-16 09:40:00,51.76,51.95,51.76,51.95,69854.0,51.76,51.95,51.76,51.95,69854.0
2023-08-16 09:45:00,51.94,52.07,51.91,52.01,55849.0,51.94,52.07,51.91,52.01,55849.0
2023-08-16 09:50:00,52.01,52.03,51.81,51.83,57754.0,52.01,52.03,51.81,51.83,57754.0
2023-08-16 09:55:00,51.81,51.82,51.74,51.77,51581.0,51.81,51.82,51.74,51.77,51581.0
2023-08-16 10:00:00,51.77,51.81,51.62,51.69,69640.0,51.77,51.81,51.62,51.69,69640.0
2023-08-16 10:05:00,51.68,51.76,51.65,51.71,33552.0,51.68,51.76,51.65,51.71,33552.0
2023-08-16 10:10:00,51.71,51.74,51.45,51.46,67039.0,51.71,51.74,51.45,51.46,67039.0
2023-08-16 10:15:00,51.45,51.57,51.45,51.51,27176.0,51.45,51.57,51.45,51.51,27176.0
2023-08-16 10:20:00,51.51,51.51,51.37,51.41,48921.0,51.51,51.51,51.37,51.41,48921.0
2023-08-16 10:25:00,51.43,51.48,51.38,51.44,35937.0,51.43,51.48,51.38,51.44,35937.0
2023-08-16 10:30:00,51.44,51.46,51.3,51.37,27250.0,51.44,51.46,51.3,51.37,27250.0
2023-08-16 10:35:00,51.36,51.38,51.28,51.36,42180.0,51.36,51.38,51.28,51.36,42180.0
2023-08-16 10:40:00,51.37,51.48,51.34,51.45,29007.0,51.37,51.48,51.34,51.45,29007.0
2023-08-16 10:45:00,51.44,51.44,51.3,51.34,43552.0,51.44,51.44,51.3,51.34,43552.0
2023-08-16 10:50:00,51.35,51.48,51.35,51.44,44147.0,51.35,51.48,51.35,51.44,44147.0
2023-08-16 10:55:00,51.44,51.44,51.31,51.34,20278.0,51.44,51.44,51.31,51.34,20278.0
2023-08-16 11:00:00,51.34,51.35,51.29,51.32,25597.0,51.34,51.35,51.29,51.32,25597.0
2023-08-16 11:05:00,51.33,51.42,51.29,51.39,77765.0,51.33,51.42,51.29,51.39,77765.0
2023-08-16 11:10:00,51.38,51.4,51.32,51.33,27883.0,51.38,51.4,51.32,51.33,27883.0
2023-08-16 11:15:00,51.32,51.39,51.3,51.33,23361.0,51.32,51.39,51.3,51.33,23361.0
2023-08-16 11:20:00,51.37,51.45,51.36,51.41,27520.0,51.37,51.45,51.36,51.41,27520.0
2023-08-16 11:25:00,51.42,51.43,51.37,51.39,18065.0,51.42,51.43,51.37,51.39,18065.0
2023-08-16 11:30:00,51.38,51.41,51.34,51.37,15290.0,51.38,51.41,51.34,51.37,15290.0
2023-08-16 11:35:00,51.36,51.38,51.28,51.29,23619.0,51.36,51.38,51.28,51.29,23619.0
2023-08-16 11:40:00,51.29,51.39,51.27,51.34,19984.0,51.29,51.39,51.27,51.34,19984.0
2023-08-16 11:45:00,51.34,51.37,51.29,51.33,15753.0,51.34,51.37,51.29,51.33,15753.0
2023-08-16 11:50:00,51.33,51.45,51.33,51.38,33410.0,51.33,51.45,51.33,51.38,33410.0
2023-08-16 11:55:00,51.38,51.39,51.28,51.32,35616.0,51.38,51.39,51.28,51.32,35616.0
2023-08-16 12:00:00,51.31,51.36,51.29,51.3,30417.0,51.31,51.36,51.29,51.3,30417.0
2023-08-16 12:05:00,51.3,51.36,51.26,51.33,12207.0,51.3,51.36,51.26,51.33,12207.0
2023-08-16 12:10:00,51.34,51.34,51.2,51.21,36423.0,51.34,51.34,51.2,51.21,36423.0
2023-08-16 12:15:00,51.22,51.26,51.19,51.24,19213.0,51.22,51.26,51.19,51.24,19213.0
2023-08-16 12:20:00,51.25,51.26,51.15,51.16,29437.0,51.25,51.26,51.15,51.16,29437.0
2023-08-16 12:25:00,51.16,51.19,51.12,51.15,28448.0,51.16,51.19,51.12,51.15,28448.0
2023-08-16 12:30:00,51.15,51.29,51.13,51.26,31494.0,51.15,51.29,51.13,51.26,31494.0
2023-08-16 12:35:00,51.26,51.27,51.19,51.21,8800.0,51.26,51.27,51.19,51.21,8800.0
2023-08-16 12:40:00,51.23,51.27,51.21,51.22,12959.0,51.23,51.27,51.21,51.22,12959.0
2023-08-16 12:45:00,51.22,51.25,51.19,51.2,6512.0,51.22,51.25,51.19,51.2,6512.0
2023-08-16 12:50:00,51.2,51.23,51.19,51.2,7929.0,51.2,51.23,51.19,51.2,7929.0
2023-08-16 12:55:00,51.19,51.22,51.17,51.2,10406.0,51.19,51.22,51.17,51.2,10406.0
2023-08-16 13:00:00,51.19,51.2,51.16,51.16,12217.0,51.19,51.2,51.16,51.16,12217.0
2023-08-16 13:05:00,51.16,51.17,51.06,51.06,19124.0,51.16,51.17,51.06,51.06,19124.0
2023-08-16 13:10:00,51.07,51.07,51.02,51.02,16691.0,51.07,51.07,51.02,51.02,16691.0
2023-08-16 13:15:00,51.01,51.02,50.92,50.96,43501.0,51.01,51.02,50.92,50.96,43501.0
2023-08-16 13:20:00,50.96,51.07,50.95,51.04,21604.0,50.96,51.07,50.95,51.04,21604.0
2023-08-16 13:25:00,51.03,51.04,50.93,50.95,38469.0,51.03,51.04,50.93,50.95,38469.0
2023-08-16 13:30:00,50.95,51.02,50.94,50.98,18687.0,50.95,51.02,50.94,50.98,18687.0
2023-08-16 13:35:00,50.98,51.02,50.94,50.98,31508.0,50.98,51.02,50.94,50.98,31508.0
2023-08-16 13:40:00,50.98,51.02,50.97,50.98,14662.0,50.98,51.02,50.97,50.98,14662.0
2023-08-16 13:45:00,50.98,51.07,50.97,51.03,25835.0,50.98,51.07,50.97,51.03,25835.0
2023-08-16 13:50:00,51.03,51.1,51.02,51.1,16658.0,51.03,51.1,51.02,51.1,16658.0
2023-08-16 13:55:00,51.1,51.12,51.04,51.04,8803.0,51.1,51.12,51.04,51.04,8803.0
2023-08-16 14:00:00,51.03,51.06,50.95,50.96,18133.0,51.03,51.06,50.95,50.96,18133.0
2023-08-16 14:05:00,50.97,50.99,50.92,50.94,16170.0,50.97,50.99,50.92,50.94,16170.0
2023-08-16 14:10:00,50.93,50.93,50.83,50.87,32852.0,50.93,50.93,50.83,50.87,32852.0
2023-08-16 14:15:00,50.86,50.97,50.84,50.94,38073.0,50.86,50.97,50.84,50.94,38073.0
2023-08-16 14:20:00,50.96,51.0,50.92,50.99,27051.0,50.96,51.0,50.92,50.99,27051.0
2023-08-16 14:25:00,51.0,51.05,50.96,50.99,16310.0,51.0,51.05,50.96,50.99,16310.0
2023-08-16 14:30:00,50.99,51.03,50.94,50.97,12654.0,50.99,51.03,50.94,50.97,12654.0
2023-08-16 14:35:00,50.97,51.0,50.92,50.97,15337.0,50.97,51.0,50.92,50.97,15337.0
2023-08-16 14:40:00,50.96,50.97,50.86,50.91,26252.0,50.96,50.97,50.86,50.91,26252.0
2023-08-16 14:45:00,50.91,50.92,50.77,50.79,29554.0,50.91,50.92,50.77,50.79,29554.0
2023-08-16 14:50:00,50.78,50.84,50.75,50.84,67731.0,50.78,50.84,50.75,50.84,67731.0
2023-08-16 14:55:00,50.83,50.87,50.81,50.83,27718.0,50.83,50.87,50.81,50.83,27718.0
2023-08-16 15:00:00,50.82,50.82,50.75,50.79,25500.0,50.82,50.82,50.75,50.79,25500.0
2023-08-16 15:05:00,50.79,50.79,50.72,50.73,30308.0,50.79,50.79,50.72,50.73,30308.0
2023-08-16 15:10:00,50.73,50.76,50.68,50.71,75464.0,50.73,50.76,50.68,50.71,75464.0
2023-08-16 15:15:00,50.72,50.75,50.69,50.72,36461.0,50.72,50.75,50.69,50.72,36461.0
2023-08-16 15:20:00,50.72,50.75,50.61,50.64,46757.0,50.72,50.75,50.61,50.64,46757.0
2023-08-16 15:25:00,50.64,50.74,50.63,50.72,41963.0,50.64,50.74,50.63,50.72,41963.0
2023-08-16 15:30:00,50.7,50.77,50.7,50.73,29284.0,50.7,50.77,50.7,50.73,29284.0
2023-08-16 15:35:00,50.73,50.76,50.66,50.67,25979.0,50.73,50.76,50.66,50.67,25979.0
2023-08-16 15:40:00,50.67,50.72,50.63,50.71,46186.0,50.67,50.72,50.63,50.71,46186.0
2023-08-16 15:45:00,50.7,50.8,50.67,50.76,53585.0,50.7,50.8,50.67,50.76,53585.0
2023-08-16 15:50:00,50.77,50.84,50.75,50.81,89658.0,50.77,50.84,50.75,50.81,89658.0
2023-08-16 15:55:00,50.82,50.83,50.68,50.71,298211.0,50.82,50.83,50.68,50.71,298211.0
2023-08-17 09:30:00,50.63,50.71,50.34,50.56,187764.0,50.63,50.71,50.34,50.56,187764.0
2023-08-17 09:35:00,50.56,50.66,50.33,50.43,138914.0,50.56,50.66,50.33,50.43,138914.0
2023-08-17 09:40:00,50.42,50.48,50.28,50.33,70349.0,50.42,50.48,50.28,50.33,70349.0
2023-08-17 09:45:00,50.33,50.34,50.18,50.3,61737.0,50.33,50.34,50.18,50.3,61737.0
2023-08-17 09:50:00,50.28,50.32,50.11,50.13,56931.0,50.28,50.32,50.11,50.13,56931.0
2023-08-17 09:55:00,50.14,50.28,50.14,50.2,98760.0,50.14,50.28,50.14,50.2,98760.0
2023-08-17 10:00:00,50.2,50.31,50.15,50.26,75660.0,50.2,50.31,50.15,50.26,75660.0
2023-08-17 10:05:00,50.26,50.31,50.16,50.18,88713.0,50.26,50.31,50.16,50.18,88713.0
2023-08-17 10:10:00,50.18,50.18,50.04,50.08,83919.0,50.18,50.18,50.04,50.08,83919.0
2023-08-17 10:15:00,50.08,50.09,49.84,49.88,137387.0,50.08,50.09,49.84,49.88,137387.0
2023-08-17 10:20:00,49.89,49.89,49.72,49.76,97675.0,49.89,49.89,49.72,49.76,97675.0
2023-08-17 10:25:00,49.75,49.86,49.63,49.65,69796.0,49.75,49.86,49.63,49.65,69796.0
2023-08-17 10:30:00,49.66,49.74,49.59,49.74,57549.0,49.66,49.74,49.59,49.74,57549.0
2023-08-17 10:35:00,49.75,49.84,49.67,49.74,61811.0,49.75,49.84,49.67,49.74,61811.0
2023-08-17 10:40:00,49.69,49.86,49.69,49.78,94671.0,49.69,49.86,49.69,49.78,94671.0
2023-08-17 10:45:00,49.77,49.84,49.62,49.84,67948.0,49.77,49.84,49.62,49.84,67948.0
2023-08-17 10:50:00,49.83,49.97,49.78,49.9,116472.0,49.83,49.97,49.78,49.9,116472.0
2023-08-17 10:55:00,49.87,49.89,49.81,49.84,37829.0,49.87,49.89,49.81,49.84,37829.0
2023-08-17 11:00:00,49.87,49.94,49.82,49.89,45116.0,49.87,49.94,49.82,49.89,45116.0
2023-08-17 11:05:00,49.9,49.96,49.86,49.87,44282.0,49.9,49.96,49.86,49.87,44282.0
2023-08-17 11:10:00,49.86,49.86,49.74,49.76,28660.0,49.86,49.86,49.74,49.76,28660.0
2023-08-17 11:15:00,49.76,49.8,49.71,49.77,20401.0,49.76,49.8,49.71,49.77,20401.0
2023-08-17 11:20:00,49.8,49.82,49.66,49.69,27505.0,49.8,49.82,49.66,49.69,27505.0
2023-08-17 11:25:00,49.69,49.7,49.58,49.59,32512.0,49.69,49.7,49.58,49.59,32512.0
2023-08-17 11:30:00,49.6,49.7,49.54,49.7,32619.0,49.6,49.7,49.54,49.7,32619.0
2023-08-17 11:35:00,49.7,49.73,49.63,49.66,32400.0,49.7,49.73,49.63,49.66,32400.0
2023-08-17 11:40:00,49.66,49.76,49.62,49.67,23098.0,49.66,49.76,49.62,49.67,23098.0
2023-08-17 11:45:00,49.68,49.74,49.66,49.69,17555.0,49.68,49.74,49.66,49.69,17555.0
2023-08-17 11:50:00,49.67,49.75,49.65,49.66,26818.0,49.67,49.75,49.65,49.66,26818.0
2023-08-17 11:55:00,49.66,49.75,49.63,49.72,26087.0,49.66,49.75,49.63,49.72,26087.0
2023-08-17 12:00:00,49.72,49.86,49.7,49.84,27384.0,49.72,49.86,49.7,49.84,27384.0
2023-08-17 12:05:00,49.84,49.88,49.8,49.88,24618.0,49.84,49.88,49.8,49.88,24618.0
2023-08-17 12:10:00,49.87,49.9,49.85,49.88,26059.0,49.87,49.9,49.85,49.88,26059.0
2023-08-17 12:15:00,49.89,49.91,49.82,49.85,34077.0,49.89,49.91,49.82,49.85,34077.0
2023-08-17 12:20:00,49.86,50.01,49.85,50.01,60884.0,49.86,50.01,49.85,50.01,60884.0
2023-08-17 12:25:00,50.01,50.13,50.0,50.05,48439.0,50.01,50.13,50.0,50.05,48439.0
2023-08-17 12:30:00,50.05,50.09,50.02,50.08,38817.0,50.05,50.09,50.02,50.08,38817.0
2023-08-17 12:35:00,50.07,50.14,50.07,50.09,27536.0,50.07,50.14,50.07,50.09,27536.0
2023-08-17 12:40:00,50.09,50.11,50.02,50.04,21268.0,50.09,50.11,50.02,50.04,21268.0
2023-08-17 12:45:00,50.03,50.09,49.99,50.09,61594.0,50.03,50.09,49.99,50.09,61594.0
2023-08-17 12:50:00,50.09,50.13,50.03,50.04,17487.0,50.09,50.13,50.03,50.04,17487.0
2023-08-17 12:55:00,50.04,50.07,50.01,50.04,31203.0,50.04,50.07,50.01,50.04,31203.0
2023-08-17 13:00:00,50.05,50.05,49.96,50.01,19730.0,50.05,50.05,49.96,50.01,19730.0
2023-08-17 13:05:00,50.0,50.08,50.0,50.05,18798.0,50.0,50.08,50.0,50.05,18798.0
2023-08-17 13:10:00,50.04,50.07,49.96,50.07,17607.0,50.04,50.07,49.96,50.07,17607.0
2023-08-17 13:15:00,50.07,50.08,49.99,50.06,26345.0,50.07,50.08,49.99,50.06,26345.0
2023-08-17 13:20:00,50.06,50.06,49.92,49.92,22606.0,50.06,50.06,49.92,49.92,22606.0
2023-08-17 13:25:00,49.93,49.95,49.91,49.92,15079.0,49.93,49.95,49.91,49.92,15079.0
2023-08-17 13:30:00,49.93,49.96,49.89,49.94,27652.0,49.93,49.96,49.89,49.94,27652.0
2023-08-17 13:35:00,49.94,49.95,49.91,49.92,15050.0,49.94,49.95,49.91,49.92,15050.0
2023-08-17 13:40:00,49.93,49.99,49.91,49.97,71190.0,49.93,49.99,49.91,49.97,71190.0
2023-08-17 13:45:00,49.96,49.98,49.86,49.87,27231.0,49.96,49.98,49.86,49.87,27231.0
2023-08-17 13:50:00,49.87,49.9,49.85,49.89,25560.0,49.87,49.9,49.85,49.89,25560.0
2023-08-17 13:55:00,49.89,49.94,49.87,49.94,21452.0,49.89,49.94,49.87,49.94,21452.0
2023-08-17 14:00:00,49.95,49.98,49.93,49.93,23359.0,49.95,49.98,49.93,49.93,23359.0
2023-08-17 14:05:00,49.92,50.0,49.9,49.97,29003.0,49.92,50.0,49.9,49.97,29003.0
2023-08-17 14:10:00,49.96,49.96,49.89,49.9,22542.0,49.96,49.96,49.89,49.9,22542.0
2023-08-17 14:15:00,49.89,49.94,49.89,49.91,41003.0,49.89,49.94,49.89,49.91,41003.0
2023-08-17 14:20:00,49.91,49.91,49.88,49.89,19682.0,49.91,49.91,49.88,49.89,19682.0
2023-08-17 14:25:00,49.89,49.89,49.84,49.84,29536.0,49.89,49.89,49.84,49.84,29536.0
2023-08-17 14:30:00,49.84,49.85,49.74,49.77,36613.0,49.84,49.85,49.74,49.77,36613.0
2023-08-17 14:35:00,49.76,49.82,49.76,49.79,21423.0,49.76,49.82,49.76,49.79,21423.0
2023-08-17 14:40:00,49.79,49.79,49.75,49.75,18484.0,49.79,49.79,49.75,49.75,18484.0
2023-08-17 14:45:00,49.75,49.76,49.69,49.72,43155.0,49.75,49.76,49.69,49.72,43155.0
2023-08-17 14:50:00,49.73,49.74,49.65,49.65,27716.0,49.73,49.74,49.65,49.65,27716.0
2023-08-17 14:55:00,49.65,49.66,49.57,49.61,38746.0,49.65,49.66,49.57,49.61,38746.0
2023-08-17 15:00:00,49.6,49.65,49.56,49.58,51885.0,49.6,49.65,49.56,49.58,51885.0
2023-08-17 15:05:00,49.57,49.62,49.54,49.57,52788.0,49.57,49.62,49.54,49.57,52788.0
2023-08-17 15:10:00,49.57,49.58,49.53,49.53,20629.0,49.57,49.58,49.53,49.53,20629.0
2023-08-17 15:15:00,49.53,49.68,49.51,49.66,43059.0,49.53,49.68,49.51,49.66,43059.0
2023-08-17 15:20:00,49.66,49.66,49.53,49.55,38155.0,49.66,49.66,49.53,49.55,38155.0
2023-08-17 15:25:00,49.55,49.63,49.54,49.62,44912.0,49.55,49.63,49.54,49.62,44912.0
2023-08-17 15:30:00,49.63,49.68,49.59,49.62,45105.0,49.63,49.68,49.59,49.62,45105.0
2023-08-17 15:35:00,49.61,49.66,49.58,49.6,69548.0,49.61,49.66,49.58,49.6,69548.0
2023-08-17 15:40:00,49.6,49.68,49.58,49.64,49600.0,49.6,49.68,49.58,49.64,49600.0
2023-08-17 15:45:00,49.64,49.69,49.6,49.63,65102.0,49.64,49.69,49.6,49.63,65102.0
2023-08-17 15:50:00,49.63,49.66,49.57,49.59,122626.0,49.63,49.66,49.57,49.59,122626.0
2023-08-17 15:55:00,49.59,49.6,49.5,49.53,209330.0,49.59,49.6,49.5,49.53,209330.0
2023-08-18 09:30:00,48.8,49.03,48.55,48.84,262130.0,48.8,49.03,48.55,48.84,262130.0
2023-08-18 09:35:00,48.84,49.12,48.63,49.04,82912.0,48.84,49.12,48.63,49.04,82912.0
2023-08-18 09:40:00,49.06,49.06,48.81,48.85,55352.0,49.06,49.06,48.81,48.85,55352.0
2023-08-18 09:45:00,48.83,49.25,48.73,49.25,105155.0,48.83,49.25,48.73,49.25,105155.0
2023-08-18 09:50:00,49.25,49.41,49.03,49.1,119185.0,49.25,49.41,49.03,49.1,119185.0
2023-08-18 09:55:00,49.07,49.12,48.9,48.93,72531.0,49.07,49.12,48.9,48.93,72531.0
2023-08-18 10:00:00,48.94,48.97,48.76,48.87,142935.0,48.94,48.97,48.76,48.87,142935.0
2023-08-18 10:05:00,48.88,48.92,48.75,48.82,110876.0,48.88,48.92,48.75,48.82,110876.0
2023-08-18 10:10:00,48.81,48.89,48.72,48.89,70958.0,48.81,48.89,48.72,48.89,70958.0
2023-08-18 10:15:00,48.88,48.99,48.8,48.91,55608.0,48.88,48.99,48.8,48.91,55608.0
2023-08-18 10:20:00,48.9,48.93,48.83,48.84,34442.0,48.9,48.93,48.83,48.84,34442.0
2023-08-18 10:25:00,48.85,48.92,48.81,48.86,33706.0,48.85,48.92,48.81,48.86,33706.0
2023-08-18 10:30:00,48.85,48.94,48.84,48.9,34024.0,48.85,48.94,48.84,48.9,34024.0
2023-08-18 10:35:00,48.9,49.0,48.88,48.9,31549.0,48.9,49.0,48.88,48.9,31549.0
2023-08-18 10:40:00,48.9,49.08,48.9,49.07,41402.0,48.9,49.08,48.9,49.07,41402.0
2023-08-18 10:45:00,49.07,49.07,48.96,49.0,44976.0,49.07,49.07,48.96,49.0,44976.0
2023-08-18 10:50:00,49.02,49.02,48.84,48.85,51316.0,49.02,49.02,48.84,48.85,51316.0
2023-08-18 10:55:00,48.84,48.94,48.82,48.86,44535.0,48.84,48.94,48.82,48.86,44535.0
2023-08-18 11:00:00,48.86,48.93,48.84,48.9,30276.0,48.86,48.93,48.84,48.9,30276.0
2023-08-18 11:05:00,48.9,49.0,48.86,48.95,37792.0,48.9,49.0,48.86,48.95,37792.0
2023-08-18 11:10:00,48.97,49.05,48.94,49.04,46789.0,48.97,49.05,48.94,49.04,46789.0
2023-08-18 11:15:00,49.04,49.18,49.02,49.11,72003.0,49.04,49.18,49.02,49.11,72003.0
2023-08-18 11:20:00,49.11,49.2,49.09,49.11,28504.0,49.11,49.2,49.09,49.11,28504.0
2023-08-18 11:25:00,49.11,49.13,49.0,49.05,41031.0,49.11,49.13,49.0,49.05,41031.0
2023-08-18 11:30:00,49.06,49.13,49.04,49.08,32794.0,49.06,49.13,49.04,49.08,32794.0
2023-08-18 11:35:00,49.07,49.13,49.04,49.04,26739.0,49.07,49.13,49.04,49.04,26739.0
2023-08-18 11:40:00,49.04,49.1,49.0,49.08,31748.0,49.04,49.1,49.0,49.08,31748.0
2023-08-18 11:45:00,49.07,49.14,49.04,49.09,20241.0,49.07,49.14,49.04,49.09,20241.0
2023-08-18 11:50:00,49.1,49.18,49.07,49.16,22146.0,49.1,49.18,49.07,49.16,22146.0
2023-08-18 11:55:00,49.16,49.18,49.11,49.13,15803.0,49.16,49.18,49.11,49.13,15803.0
2023-08-18 12:00:00,49.13,49.26,49.11,49.25,56076.0,49.13,49.26,49.11,49.25,56076.0
2023-08-18 12:05:00,49.24,49.26,49.14,49.19,51412.0,49.24,49.26,49.14,49.19,51412.0
2023-08-18 12:10:00,49.19,49.19,49.11,49.13,46333.0,49.19,49.19,49.11,49.13,46333.0
2023-08-18 12:15:00,49.14,49.17,49.11,49.15,22133.0,49.14,49.17,49.11,49.15,22133.0
2023-08-18 12:20:00,49.14,49.22,49.11,49.19,23820.0,49.14,49.22,49.11,49.19,23820.0
2023-08-18 12:25:00,49.2,49.21,49.09,49.1,9468.0,49.2,49.21,49.09,49.1,9468.0
2023-08-18 12:30:00,49.1,49.21,49.09,49.16,19413.0,49.1,49.21,49.09,49.16,19413.0
2023-08-18 12:35:00,49.17,49.21,49.13,49.14,26302.0,49.17,49.21,49.13,49.14,26302.0
2023-08-18 12:40:00,49.13,49.19,49.11,49.16,18350.0,49.13,49.19,49.11,49.16,18350.0
2023-08-18 12:45:00,49.16,49.28,49.16,49.25,56192.0,49.16,49.28,49.16,49.25,56192.0
2023-08-18 12:50:00,49.23,49.24,49.17,49.18,17452.0,49.23,49.24,49.17,49.18,17452.0
2023-08-18 12:55:00,49.19,49.2,49.14,49.15,13852.0,49.19,49.2,49.14,49.15,13852.0
2023-08-18 13:00:00,49.15,49.15,49.05,49.1,33604.0,49.15,49.15,49.05,49.1,33604.0
2023-08-18 13:05:00,49.1,49.16,49.06,49.11,16184.0,49.1,49.16,49.06,49.11,16184.0
2023-08-18 13:10:00,49.12,49.13,49.09,49.11,15072.0,49.12,49.13,49.09,49.11,15072.0
2023-08-18 13:15:00,49.12,49.12,49.07,49.08,12745.0,49.12,49.12,49.07,49.08,12745.0
2023-08-18 13:20:00,49.07,49.09,49.0,49.0,33423.0,49.07,49.09,49.0,49.0,33423.0
2023-08-18 13:25:00,49.0,49.07,48.98,49.07,19022.0,49.0,49.07,48.98,49.07,19022.0
2023-08-18 13:30:00,49.07,49.08,49.0,49.05,15718.0,49.07,49.08,49.0,49.05,15718.0
2023-08-18 13:35:00,49.06,49.12,49.0,49.01,14925.0,49.06,49.12,49.0,49.01,14925.0
2023-08-18 13:40:00,48.99,49.06,48.95,49.03,26117.0,48.99,49.06,48.95,49.03,26117.0
2023-08-18 13:45:00,49.04,49.07,48.99,49.01,15565.0,49.04,49.07,48.99,49.01,15565.0
2023-08-18 13:50:00,49.02,49.04,48.94,48.96,22206.0,49.02,49.04,48.94,48.96,22206.0
2023-08-18 13:55:00,48.95,48.99,48.93,48.99,12576.0,48.95,48.99,48.93,48.99,12576.0
2023-08-18 14:00:00,49.0,49.0,48.97,48.98,17828.0,49.0,49.0,48.97,48.98,17828.0
2023-08-18 14:05:00,48.98,49.0,48.91,48.93,23622.0,48.98,49.0,48.91,48.93,23622.0
2023-08-18 14:10:00,48.93,49.06,48.9,49.03,29958.0,48.93,49.06,48.9,49.03,29958.0
2023-08-18 14:15:00,49.04,49.08,49.03,49.04,24427.0,49.04,49.08,49.03,49.04,24427.0
2023-08-18 14:20:00,49.04,49.05,48.96,48.98,26327.0,49.04,49.05,48.96,48.98,26327.0
2023-08-18 14:25:00,48.98,48.99,48.94,48.97,25869.0,48.98,48.99,48.94,48.97,25869.0
2023-08-18 14:30:00,48.96,49.03,48.96,48.97,32903.0,48.96,49.03,48.96,48.97,32903.0
2023-08-18 14:35:00,48.97,49.02,48.95,48.98,14280.0,48.97,49.02,48.95,48.98,14280.0
2023-08-18 14:40:00,48.99,49.05,48.97,48.99,32007.0,48.99,49.05,48.97,48.99,32007.0
2023-08-18 14:45:00,48.99,49.08,48.96,49.06,20437.0,48.99,49.08,48.96,49.06,20437.0
2023-08-18 14:50:00,49.07,49.09,49.03,49.04,13722.0,49.07,49.09,49.03,49.04,13722.0
2023-08-18 14:55:00,49.04,49.08,49.03,49.05,15672.0,49.04,49.08,49.03,49.05,15672.0
2023-08-18 15:00:00,49.05,49.05,48.99,49.03,28880.0,49.05,49.05,48.99,49.03,28880.0
2023-08-18 15:05:00,49.03,49.04,48.99,48.99,25963.0,49.03,49.04,48.99,48.99,25963.0
2023-08-18 15:10:00,48.99,49.0,48.95,48.99,21150.0,48.99,49.0,48.95,48.99,21150.0
2023-08-18 15:15:00,48.99,49.01,48.96,48.97,21866.0,48.99,49.01,48.96,48.97,21866.0
2023-08-18 15:20:00,48.98,49.03,48.98,49.02,18616.0,48.98,49.03,48.98,49.02,18616.0
2023-08-18 15:25:00,49.02,49.09,49.01,49.08,19155.0,49.02,49.09,49.01,49.08,19155.0
2023-08-18 15:30:00,49.07,49.07,48.99,49.02,27067.0,49.07,49.07,48.99,49.02,27067.0
2023-08-18 15:35:00,49.01,49.04,49.0,49.03,29030.0,49.01,49.04,49.0,49.03,29030.0
2023-08-18 15:40:00,49.03,49.08,49.0,49.03,60195.0,49.03,49.08,49.0,49.03,60195.0
2023-08-18 15:45:00,49.04,49.18,49.03,49.11,52182.0,49.04,49.18,49.03,49.11,52182.0
2023-08-18 15:50:00,49.09,49.12,48.94,48.97,94856.0,49.09,49.12,48.94,48.97,94856.0
2023-08-18 15:55:00,48.96,49.11,48.95,49.1,260506.0,48.96,49.11,48.95,49.1,260506.0
2023-08-21 09:30:00,49.42,49.58,49.27,49.54,161154.0,49.42,49.58,49.27,49.54,161154.0
2023-08-21 09:35:00,49.55,49.55,49.32,49.39,61460.0,49.55,49.55,49.32,49.39,61460.0
2023-08-21 09:40:00,49.35,49.42,49.2,49.38,45610.0,49.35,49.42,49.2,49.38,45610.0
2023-08-21 09:45:00,49.4,49.47,49.32,49.36,36892.0,49.4,49.47,49.32,49.36,36892.0
2023-08-21 09:50:00,49.36,49.36,49.13,49.17,38574.0,49.36,49.36,49.13,49.17,38574.0
2023-08-21 09:55:00,49.23,49.42,49.21,49.39,36251.0,49.23,49.42,49.21,49.39,36251.0
2023-08-21 10:00:00,49.39,49.41,49.18,49.23,40499.0,49.39,49.41,49.18,49.23,40499.0
2023-08-21 10:05:00,49.23,49.33,49.2,49.26,33138.0,49.23,49.33,49.2,49.26,33138.0
2023-08-21 10:10:00,49.25,49.35,49.22,49.26,24751.0,49.25,49.35,49.22,49.26,24751.0
2023-08-21 10:15:00,49.25,49.26,49.12,49.21,15109.0,49.25,49.26,49.12,49.21,15109.0
2023-08-21 10:20:00,49.21,49.25,49.14,49.15,25330.0,49.21,49.25,49.14,49.15,25330.0
2023-08-21 10:25:00,49.15,49.15,49.05,49.11,29975.0,49.15,49.15,49.05,49.11,29975.0
2023-08-21 10:30:00,49.1,49.15,49.08,49.09,23215.0,49.1,49.15,49.08,49.09,23215.0
2023-08-21 10:35:00,49.09,49.13,49.03,49.06,30868.0,49.09,49.13,49.03,49.06,30868.0
2023-08-21 10:40:00,49.05,49.12,49.01,49.06,24743.0,49.05,49.12,49.01,49.06,24743.0
2023-08-21 10:45:00,49.07,49.19,49.07,49.15,18559.0,49.07,49.19,49.07,49.15,18559.0
2023-08-21 10:50:00,49.14,49.18,49.07,49.18,13520.0,49.14,49.18,49.07,49.18,13520.0
2023-08-21 10:55:00,49.18,49.23,49.15,49.2,19526.0,49.18,49.23,49.15,49.2,19526.0
2023-08-21 11:00:00,49.19,49.23,49.13,49.14,27134.0,49.19,49.23,49.13,49.14,27134.0
2023-08-21 11:05:00,49.15,49.23,49.14,49.19,18377.0,49.15,49.23,49.14,49.19,18377.0
2023-08-21 11:10:00,49.21,49.23,49.16,49.17,32700.0,49.21,49.23,49.16,49.17,32700.0
2023-08-21 11:15:00,49.16,49.23,49.14,49.19,22029.0,49.16,49.23,49.14,49.19,22029.0
2023-08-21 11:20:00,49.18,49.3,49.16,49.26,90190.0,49.18,49.3,49.16,49.26,90190.0
2023-08-21 11:25:00,49.27,49.31,49.21,49.25,26717.0,49.27,49.31,49.21,49.25,26717.0
2023-08-21 11:30:00,49.24,49.27,49.18,49.2,24032.0,49.24,49.27,49.18,49.2,24032.0
2023-08-21 11:35:00,49.19,49.22,49.14,49.22,17923.0,49.19,49.22,49.14,49.22,17923.0
2023-08-21 11:40:00,49.22,49.25,49.2,49.2,18837.0,49.22,49.25,49.2,49.2,18837.0
2023-08-21 11:45:00,49.19,49.22,49.12,49.12,21318.0,49.19,49.22,49.12,49.12,21318.0
2023-08-21 11:50:00,49.11,49.15,49.08,49.11,10823.0,49.11,49.15,49.08,49.11,10823.0
2023-08-21 11:55:00,49.1,49.12,49.03,49.06,15726.0,49.1,49.12,49.03,49.06,15726.0
2023-08-21 12:00:00,49.06,49.09,49.02,49.07,10911.0,49.06,49.09,49.02,49.07,10911.0
2023-08-21 12:05:00,49.06,49.07,49.02,49.04,10548.0,49.06,49.07,49.02,49.04,10548.0
2023-08-21 12:10:00,49.04,49.04,49.01,49.03,13978.0,49.04,49.04,49.01,49.03,13978.0
2023-08-21 12:15:00,49.03,49.1,49.0,49.08,22236.0,49.03,49.1,49.0,49.08,22236.0
2023-08-21 12:20:00,49.07,49.07,49.01,49.05,11472.0,49.07,49.07,49.01,49.05,11472.0
2023-08-21 12:25:00,49.05,49.08,49.03,49.05,14469.0,49.05,49.08,49.03,49.05,14469.0
2023-08-21 12:30:00,49.06,49.06,48.94,48.96,34508.0,49.06,49.06,48.94,48.96,34508.0
2023-08-21 12:35:00,48.96,48.98,48.94,48.96,16169.0,48.96,48.98,48.94,48.96,16169.0
2023-08-21 12:40:00,48.95,48.97,48.93,48.95,24189.0,48.95,48.97,48.93,48.95,24189.0
2023-08-21 12:45:00,48.94,49.01,48.93,49.01,13284.0,48.94,49.01,48.93,49.01,13284.0
2023-08-21 12:50:00,49.01,49.03,48.96,49.02,21189.0,49.01,49.03,48.96,49.02,21189.0
2023-08-21 12:55:00,49.02,49.05,48.99,49.04,18885.0,49.02,49.05,48.99,49.04,18885.0
2023-08-21 13:00:00,49.04,49.06,48.95,48.96,13290.0,49.04,49.06,48.95,48.96,13290.0
2023-08-21 13:05:00,48.95,48.99,48.93,48.97,13950.0,48.95,48.99,48.93,48.97,13950.0
2023-08-21 13:10:00,48.97,48.99,48.95,48.95,9456.0,48.97,48.99,48.95,48.95,9456.0
2023-08-21 13:15:00,48.95,48.98,48.93,48.97,11832.0,48.95,48.98,48.93,48.97,11832.0
2023-08-21 13:20:00,48.98,49.03,48.95,49.02,20901.0,48.98,49.03,48.95,49.02,20901.0
2023-08-21 13:25:00,49.01,49.06,49.0,49.03,25461.0,49.01,49.06,49.0,49.03,25461.0
2023-08-21 13:30:00,49.03,49.12,49.02,49.08,18570.0,49.03,49.12,49.02,49.08,18570.0
2023-08-21 13:35:00,49.07,49.09,49.06,49.07,8705.0,49.07,49.09,49.06,49.07,8705.0
2023-08-21 13:40:00,49.07,49.08,49.04,49.07,13801.0,49.07,49.08,49.04,49.07,13801.0
2023-08-21 13:45:00,49.07,49.08,49.04,49.05,16136.0,49.07,49.08,49.04,49.05,16136.0
2023-08-21 13:50:00,49.05,49.11,49.05,49.09,13864.0,49.05,49.11,49.05,49.09,13864.0
2023-08-21 13:55:00,49.1,49.12,49.06,49.1,15263.0,49.1,49.12,49.06,49.1,15263.0
2023-08-21 14:00:00,49.11,49.14,49.09,49.1,11114.0,49.11,49.14,49.09,49.1,11114.0
2023-08-21 14:05:00,49.1,49.15,49.1,49.13,11555.0,49.1,49.15,49.1,49.13,11555.0
2023-08-21 14:10:00,49.11,49.15,49.1,49.1,18214.0,49.11,49.15,49.1,49.1,18214.0
2023-08-21 14:15:00,49.1,49.13,49.07,49.12,27467.0,49.1,49.13,49.07,49.12,27467.0
2023-08-21 14:20:00,49.12,49.16,49.09,49.13,33322.0,49.12,49.16,49.09,49.13,33322.0
2023-08-21 14:25:00,49.14,49.16,49.11,49.12,12202.0,49.14,49.16,49.11,49.12,12202.0
2023-08-21 14:30:00,49.12,49.18,49.12,49.17,21370.0,49.12,49.18,49.12,49.17,21370.0
2023-08-21 14:35:00,49.17,49.22,49.17,49.19,24582.0,49.17,49.22,49.17,49.19,24582.0
2023-08-21 14:40:00,49.18,49.26,49.18,49.24,38708.0,49.18,49.26,49.18,49.24,38708.0
2023-08-21 14:45:00,49.25,49.29,49.24,49.28,26414.0,49.25,49.29,49.24,49.28,26414.0
2023-08-21 14:50:00,49.28,49.37,49.27,49.37,39743.0,49.28,49.37,49.27,49.37,39743.0
2023-08-21 14:55:00,49.37,49.44,49.35,49.42,56315.0,49.37,49.44,49.35,49.42,56315.0
2023-08-21 15:00:00,49.43,49.55,49.43,49.5,88582.0,49.43,49.55,49.43,49.5,88582.0
2023-08-21 15:05:00,49.51,49.57,49.5,49.55,18305.0,49.51,49.57,49.5,49.55,18305.0
2023-08-21 15:10:00,49.55,49.64,49.55,49.63,44827.0,49.55,49.64,49.55,49.63,44827.0
2023-08-21 15:15:00,49.63,49.66,49.57,49.64,48833.0,49.63,49.66,49.57,49.64,48833.0
2023-08-21 15:20:00,49.63,49.71,49.59,49.69,40721.0,49.63,49.71,49.59,49.69,40721.0
2023-08-21 15:25:00,49.69,49.73,49.66,49.68,38408.0,49.69,49.73,49.66,49.68,38408.0
2023-08-21 15:30:00,49.68,49.68,49.57,49.65,53061.0,49.68,49.68,49.57,49.65,53061.0
2023-08-21 15:35:00,49.65,49.65,49.6,49.61,35408.0,49.65,49.65,49.6,49.61,35408.0
2023-08-21 15:40:00,49.61,49.73,49.59,49.7,62945.0,49.61,49.73,49.59,49.7,62945.0
2023-08-21 15:45:00,49.7,49.72,49.64,49.7,94618.0,49.7,49.72,49.64,49.7,94618.0
2023-08-21 15:50:00,49.7,49.71,49.6,49.61,112146.0,49.7,49.71,49.6,49.61,112146.0
2023-08-21 15:55:00,49.61,49.65,49.58,49.64,180938.0,49.61,49.65,49.58,49.64,180938.0
2023-08-22 09:30:00,49.84,50.14,49.7,50.14,151904.0,49.84,50.14,49.7,50.14,151904.0
2023-08-22 09:35:00,50.14,50.14,49.72,49.8,46857.0,50.14,50.14,49.72,49.8,46857.0
2023-08-22 09:40:00,49.8,49.82,49.68,49.8,77195.0,49.8,49.82,49.68,49.8,77195.0
2023-08-22 09:45:00,49.8,49.8,49.6,49.63,24178.0,49.8,49.8,49.6,49.63,24178.0
2023-08-22 09:50:00,49.63,49.67,49.5,49.61,29444.0,49.63,49.67,49.5,49.61,29444.0
2023-08-22 09:55:00,49.6,49.63,49.55,49.59,8595.0,49.6,49.63,49.55,49.59,8595.0
2023-08-22 10:00:00,49.58,49.72,49.54,49.61,27247.0,49.58,49.72,49.54,49.61,27247.0
2023-08-22 10:05:00,49.63,49.64,49.47,49.51,27619.0,49.63,49.64,49.47,49.51,27619.0
2023-08-22 10:10:00,49.51,49.56,49.48,49.54,17637.0,49.51,49.56,49.48,49.54,17637.0
2023-08-22 10:15:00,49.55,49.62,49.52,49.52,24393.0,49.55,49.62,49.52,49.52,24393.0
2023-08-22 10:20:00,49.51,49.52,49.39,49.39,27115.0,49.51,49.52,49.39,49.39,27115.0
2023-08-22 10:25:00,49.4,49.44,49.35,49.4,24358.0,49.4,49.44,49.35,49.4,24358.0
2023-08-22 10:30:00,49.4,49.4,49.3,49.34,23467.0,49.4,49.4,49.3,49.34,23467.0
2023-08-22 10:35:00,49.34,49.4,49.31,49.32,15875.0,49.34,49.4,49.31,49.32,15875.0
2023-08-22 10:40:00,49.32,49.39,49.3,49.38,21115.0,49.32,49.39,49.3,49.38,21115.0
2023-08-22 10:45:00,49.37,49.37,49.29,49.36,15504.0,49.37,49.37,49.29,49.36,15504.0
2023-08-22 10:50:00,49.37,49.37,49.33,49.34,10083.0,49.37,49.37,49.33,49.34,10083.0
2023-08-22 10:55:00,49.35,49.38,49.32,49.36,13711.0,49.35,49.38,49.32,49.36,13711.0
2023-08-22 11:00:00,49.36,49.37,49.3,49.33,12500.0,49.36,49.37,49.3,49.33,12500.0
2023-08-22 11:05:00,49.32,49.37,49.29,49.31,18733.0,49.32,49.37,49.29,49.31,18733.0
2023-08-22 11:10:00,49.3,49.3,49.23,49.23,11874.0,49.3,49.3,49.23,49.23,11874.0
2023-08-22 11:15:00,49.22,49.26,49.2,49.25,40759.0,49.22,49.26,49.2,49.25,40759.0
2023-08-22 11:20:00,49.24,49.27,49.2,49.22,13137.0,49.24,49.27,49.2,49.22,13137.0
2023-08-22 11:25:00,49.23,49.3,49.17,49.18,24229.0,49.23,49.3,49.17,49.18,24229.0
2023-08-22 11:30:00,49.19,49.29,49.16,49.29,11503.0,49.19,49.29,49.16,49.29,11503.0
2023-08-22 11:35:00,49.29,49.4,49.27,49.34,28442.0,49.29,49.4,49.27,49.34,28442.0
2023-08-22 11:40:00,49.35,49.35,49.28,49.28,8045.0,49.35,49.35,49.28,49.28,8045.0
2023-08-22 11:45:00,49.29,49.33,49.24,49.28,22338.0,49.29,49.33,49.24,49.28,22338.0
2023-08-22 11:50:00,49.29,49.29,49.19,49.22,31746.0,49.29,49.29,49.19,49.22,31746.0
2023-08-22 11:55:00,49.21,49.21,49.13,49.15,27121.0,49.21,49.21,49.13,49.15,27121.0
2023-08-22 12:00:00,49.14,49.15,49.08,49.08,26319.0,49.14,49.15,49.08,49.08,26319.0
2023-08-22 12:05:00,49.08,49.1,49.03,49.04,24472.0,49.08,49.1,49.03,49.04,24472.0
2023-08-22 12:10:00,49.04,49.07,49.01,49.01,18940.0,49.04,49.07,49.01,49.01,18940.0
2023-08-22 12:15:00,49.03,49.09,49.0,49.07,18152.0,49.03,49.09,49.0,49.07,18152.0
2023-08-22 12:20:00,49.08,49.09,49.04,49.07,8350.0,49.08,49.09,49.04,49.07,8350.0
2023-08-22 12:25:00,49.07,49.09,49.04,49.08,11835.0,49.07,49.09,49.04,49.08,11835.0
2023-08-22 12:30:00,49.08,49.09,49.0,49.0,24542.0,49.08,49.09,49.0,49.0,24542.0
2023-08-22 12:35:00,49.0,49.12,49.0,49.11,20902.0,49.0,49.12,49.0,49.11,20902.0
2023-08-22 12:40:00,49.11,49.19,49.11,49.19,13585.0,49.11,49.19,49.11,49.19,13585.0
2023-08-22 12:45:00,49.19,49.21,49.11,49.13,14528.0,49.19,49.21,49.11,49.13,14528.0
2023-08-22 12:50:00,49.13,49.22,49.12,49.16,15854.0,49.13,49.22,49.12,49.16,15854.0
2023-08-22 12:55:00,49.16,49.19,49.12,49.13,8985.0,49.16,49.19,49.12,49.13,8985.0
2023-08-22 13:00:00,49.12,49.13,49.03,49.09,18285.0,49.12,49.13,49.03,49.09,18285.0
2023-08-22 13:05:00,49.1,49.1,49.05,49.1,7777.0,49.1,49.1,49.05,49.1,7777.0
2023-08-22 13:10:00,49.09,49.11,49.05,49.05,13927.0,49.09,49.11,49.05,49.05,13927.0
2023-08-22 13:15:00,49.05,49.09,49.03,49.06,15652.0,49.05,49.09,49.03,49.06,15652.0
2023-08-22 13:20:00,49.07,49.12,49.06,49.11,8923.0,49.07,49.12,49.06,49.11,8923.0
2023-08-22 13:25:00,49.12,49.17,49.12,49.13,8239.0,49.12,49.17,49.12,49.13,8239.0
2023-08-22 13:30:00,49.13,49.14,49.08,49.13,8713.0,49.13,49.14,49.08,49.13,8713.0
2023-08-22 13:35:00,49.14,49.2,49.13,49.2,25086.0,49.14,49.2,49.13,49.2,25086.0
2023-08-22 13:40:00,49.19,49.35,49.17,49.34,59897.0,49.19,49.35,49.17,49.34,59897.0
2023-08-22 13:45:00,49.34,49.35,49.21,49.23,26070.0,49.34,49.35,49.21,49.23,26070.0
2023-08-22 13:50:00,49.24,49.29,49.22,49.27,22207.0,49.24,49.29,49.22,49.27,22207.0
2023-08-22 13:55:00,49.26,49.34,49.26,49.3,33712.0,49.26,49.34,49.26,49.3,33712.0
2023-08-22 14:00:00,49.3,49.37,49.28,49.35,24063.0,49.3,49.37,49.28,49.35,24063.0
2023-08-22 14:05:00,49.34,49.41,49.32,49.4,19286.0,49.34,49.41,49.32,49.4,19286.0
2023-08-22 14:10:00,49.4,49.41,49.36,49.38,15982.0,49.4,49.41,49.36,49.38,15982.0
2023-08-22 14:15:00,49.38,49.42,49.37,49.4,9394.0,49.38,49.42,49.37,49.4,9394.0
2023-08-22 14:20:00,49.4,49.4,49.36,49.4,11234.0,49.4,49.4,49.36,49.4,11234.0
2023-08-22 14:25:00,49.4,49.5,49.39,49.49,48093.0,49.4,49.5,49.39,49.49,48093.0
2023-08-22 14:30:00,49.49,49.53,49.47,49.52,36766.0,49.49,49.53,49.47,49.52,36766.0
2023-08-22 14:35:00,49.51,49.56,49.47,49.56,34094.0,49.51,49.56,49.47,49.56,34094.0
2023-08-22 14:40:00,49.55,49.56,49.45,49.45,16323.0,49.55,49.56,49.45,49.45,16323.0
2023-08-22 14:45:00,49.46,49.49,49.45,49.47,12919.0,49.46,49.49,49.45,49.47,12919.0
2023-08-22 14:50:00,49.47,49.53,49.46,49.52,13934.0,49.47,49.53,49.46,49.52,13934.0
2023-08-22 14:55:00,49.51,49.52,49.47,49.5,13452.0,49.51,49.52,49.47,49.5,13452.0
2023-08-22 15:00:00,49.5,49.53,49.48,49.53,15712.0,49.5,49.53,49.48,49.53,15712.0
2023-08-22 15:05:00,49.52,49.62,49.52,49.62,37473.0,49.52,49.62,49.52,49.62,37473.0
2023-08-22 15:10:00,49.61,49.63,49.55,49.59,33764.0,49.61,49.63,49.55,49.59,33764.0
2023-08-22 15:15:00,49.6,49.64,49.58,49.59,22329.0,49.6,49.64,49.58,49.59,22329.0
2023-08-22 15:20:00,49.59,49.62,49.56,49.58,12619.0,49.59,49.62,49.56,49.58,12619.0
2023-08-22 15:25:00,49.57,49.59,49.52,49.53,18493.0,49.57,49.59,49.52,49.53,18493.0
2023-08-22 15:30:00,49.53,49.54,49.44,49.45,33529.0,49.53,49.54,49.44,49.45,33529.0
2023-08-22 15:35:00,49.45,49.46,49.42,49.44,23813.0,49.45,49.46,49.42,49.44,23813.0
2023-08-22 15:40:00,49.45,49.5,49.43,49.45,31702.0,49.45,49.5,49.43,49.45,31702.0
2023-08-22 15:45:00,49.44,49.48,49.42,49.44,28221.0,49.44,49.48,49.42,49.44,28221.0
2023-08-22 15:50:00,49.43,49.51,49.43,49.45,76402.0,49.43,49.51,49.43,49.45,76402.0
2023-08-22 15:55:00,49.45,49.49,49.41,49.42,171945.0,49.45,49.49,49.41,49.42,171945.0
2023-08-23 09:30:00,49.29,49.31,48.77,48.86,125760.0,49.29,49.31,48.77,48.86,125760.0
2023-08-23 09:35:00,48.84,48.95,48.77,48.87,51261.0,48.84,48.95,48.77,48.87,51261.0
2023-08-23 09:40:00,48.89,48.92,48.77,48.83,43676.0,48.89,48.92,48.77,48.83,43676.0
2023-08-23 09:45:00,48.84,48.93,48.75,48.81,78104.0,48.84,48.93,48.75,48.81,78104.0
2023-08-23 09:50:00,48.82,48.88,48.66,48.72,57009.0,48.82,48.88,48.66,48.72,57009.0
2023-08-23 09:55:00,48.73,48.9,48.72,48.85,44384.0,48.73,48.9,48.72,48.85,44384.0
2023-08-23 10:00:00,48.86,48.95,48.79,48.95,45182.0,48.86,48.95,48.79,48.95,45182.0
2023-08-23 10:05:00,48.95,49.07,48.93,49.07,67230.0,48.95,49.07,48.93,49.07,67230.0
2023-08-23 10:10:00,49.07,49.12,49.02,49.04,41851.0,49.07,49.12,49.02,49.04,41851.0
2023-08-23 10:15:00,49.04,49.25,49.04,49.24,46635.0,49.04,49.25,49.04,49.24,46635.0
2023-08-23 10:20:00,49.24,49.26,49.14,49.14,41658.0,49.24,49.26,49.14,49.14,41658.0
2023-08-23 10:25:00,49.16,49.21,49.1,49.2,77423.0,49.16,49.21,49.1,49.2,77423.0
2023-08-23 10:30:00,49.19,49.38,49.19,49.37,52223.0,49.19,49.38,49.19,49.37,52223.0
2023-08-23 10:35:00,49.37,49.44,49.27,49.41,71216.0,49.37,49.44,49.27,49.41,71216.0
2023-08-23 10:40:00,49.43,49.58,49.41,49.57,67888.0,49.43,49.58,49.41,49.57,67888.0
2023-08-23 10:45:00,49.56,49.69,49.56,49.67,79571.0,49.56,49.69,49.56,49.67,79571.0
2023-08-23 10:50:00,49.66,49.86,49.65,49.8,116637.0,49.66,49.86,49.65,49.8,116637.0
2023-08-23 10:55:00,49.8,49.81,49.64,49.7,45416.0,49.8,49.81,49.64,49.7,45416.0
2023-08-23 11:00:00,49.7,49.71,49.62,49.68,39481.0,49.7,49.71,49.62,49.68,39481.0
2023-08-23 11:05:00,49.67,49.8,49.66,49.8,24617.0,49.67,49.8,49.66,49.8,24617.0
2023-08-23 11:10:00,49.81,49.87,49.75,49.87,40944.0,49.81,49.87,49.75,49.87,40944.0
2023-08-23 11:15:00,49.87,49.94,49.82,49.88,93866.0,49.87,49.94,49.82,49.88,93866.0
2023-08-23 11:20:00,49.89,50.0,49.88,50.0,56193.0,49.89,50.0,49.88,50.0,56193.0
2023-08-23 11:25:00,50.0,50.06,50.0,50.03,44686.0,50.0,50.06,50.0,50.03,44686.0
2023-08-23 11:30:00,50.03,50.23,50.02,50.15,103290.0,50.03,50.23,50.02,50.15,103290.0
2023-08-23 11:35:00,50.14,50.19,50.11,50.13,60994.0,50.14,50.19,50.11,50.13,60994.0
2023-08-23 11:40:00,50.13,50.15,50.05,50.06,36926.0,50.13,50.15,50.05,50.06,36926.0
2023-08-23 11:45:00,50.07,50.11,50.03,50.08,47858.0,50.07,50.11,50.03,50.08,47858.0
2023-08-23 11:50:00,50.08,50.12,50.01,50.1,32246.0,50.08,50.12,50.01,50.1,32246.0
2023-08-23 11:55:00,50.12,50.17,50.12,50.15,24731.0,50.12,50.17,50.12,50.15,24731.0
2023-08-23 12:00:00,50.15,50.23,50.13,50.19,39809.0,50.15,50.23,50.13,50.19,39809.0
2023-08-23 12:05:00,50.2,50.22,50.1,50.13,22366.0,50.2,50.22,50.1,50.13,22366.0
2023-08-23 12:10:00,50.12,50.14,50.09,50.11,15282.0,50.12,50.14,50.09,50.11,15282.0
2023-08-23 12:15:00,50.1,50.17,50.07,50.07,18732.0,50.1,50.17,50.07,50.07,18732.0
2023-08-23 12:20:00,50.08,50.2,50.08,50.15,26976.0,50.08,50.2,50.08,50.15,26976.0
2023-08-23 12:25:00,50.16,50.17,50.06,50.07,22244.0,50.16,50.17,50.06,50.07,22244.0
2023-08-23 12:30:00,50.06,50.11,50.06,50.09,20786.0,50.06,50.11,50.06,50.09,20786.0
2023-08-23 12:35:00,50.08,50.14,50.07,50.13,10182.0,50.08,50.14,50.07,50.13,10182.0
2023-08-23 12:40:00,50.14,50.14,50.09,50.12,13036.0,50.14,50.14,50.09,50.12,13036.0
2023-08-23 12:45:00,50.12,50.13,50.08,50.1,14473.0,50.12,50.13,50.08,50.1,14473.0
2023-08-23 12:50:00,50.11,50.13,50.06,50.09,16464.0,50.11,50.13,50.06,50.09,16464.0
2023-08-23 12:55:00,50.09,50.14,50.05,50.13,25046.0,50.09,50.14,50.05,50.13,25046.0
2023-08-23 13:00:00,50.12,50.13,50.09,50.1,18392.0,50.12,50.13,50.09,50.1,18392.0
2023-08-23 13:05:00,50.11,50.15,50.1,50.15,12181.0,50.11,50.15,50.1,50.15,12181.0
2023-08-23 13:10:00,50.15,50.15,50.08,50.08,25366.0,50.15,50.15,50.08,50.08,25366.0
2023-08-23 13:15:00,50.08,50.15,50.07,50.15,26191.0,50.08,50.15,50.07,50.15,26191.0
2023-08-23 13:20:00,50.15,50.17,50.12,50.16,12015.0,50.15,50.17,50.12,50.16,12015.0
2023-08-23 13:25:00,50.16,50.18,50.14,50.16,15421.0,50.16,50.18,50.14,50.16,15421.0
2023-08-23 13:30:00,50.17,50.27,50.16,50.25,39917.0,50.17,50.27,50.16,50.25,39917.0
2023-08-23 13:35:00,50.25,50.35,50.22,50.22,55764.0,50.25,50.35,50.22,50.22,55764.0
2023-08-23 13:40:00,50.21,50.32,50.21,50.31,38336.0,50.21,50.32,50.21,50.31,38336.0
2023-08-23 13:45:00,50.32,50.33,50.26,50.31,31168.0,50.32,50.33,50.26,50.31,31168.0
2023-08-23 13:50:00,50.31,50.34,50.3,50.33,28285.0,50.31,50.34,50.3,50.33,28285.0
2023-08-23 13:55:00,50.33,50.48,50.32,50.43,46091.0,50.33,50.48,50.32,50.43,46091.0
2023-08-23 14:00:00,50.45,50.5,50.41,50.42,29535.0,50.45,50.5,50.41,50.42,29535.0
2023-08-23 14:05:00,50.42,50.43,50.38,50.4,11351.0,50.42,50.43,50.38,50.4,11351.0
2023-08-23 14:10:00,50.4,50.42,50.36,50.4,24580.0,50.4,50.42,50.36,50.4,24580.0
2023-08-23 14:15:00,50.4,50.41,50.34,50.4,42945.0,50.4,50.41,50.34,50.4,42945.0
2023-08-23 14:20:00,50.4,50.47,50.37,50.47,66834.0,50.4,50.47,50.37,50.47,66834.0
2023-08-23 14:25:00,50.48,50.51,50.45,50.5,23968.0,50.48,50.51,50.45,50.5,23968.0
2023-08-23 14:30:00,50.5,50.51,50.43,50.45,22674.0,50.5,50.51,50.43,50.45,22674.0
2023-08-23 14:35:00,50.45,50.45,50.32,50.33,28346.0,50.45,50.45,50.32,50.33,28346.0
2023-08-23 14:40:00,50.33,50.39,50.32,50.39,16543.0,50.33,50.39,50.32,50.39,16543.0
2023-08-23 14:45:00,50.38,50.39,50.34,50.38,19493.0,50.38,50.39,50.34,50.38,19493.0
2023-08-23 14:50:00,50.38,50.39,50.35,50.36,11377.0,50.38,50.39,50.35,50.36,11377.0
2023-08-23 14:55:00,50.36,50.42,50.35,50.41,21072.0,50.36,50.42,50.35,50.41,21072.0
2023-08-23 15:00:00,50.42,50.52,50.41,50.48,30058.0,50.42,50.52,50.41,50.48,30058.0
2023-08-23 15:05:00,50.49,50.56,50.48,50.54,25553.0,50.49,50.56,50.48,50.54,25553.0
2023-08-23 15:10:00,50.54,50.57,50.5,50.52,19870.0,50.54,50.57,50.5,50.52,19870.0
2023-08-23 15:15:00,50.53,50.54,50.46,50.47,17331.0,50.53,50.54,50.46,50.47,17331.0
2023-08-23 15:20:00,50.47,50.52,50.45,50.51,35718.0,50.47,50.52,50.45,50.51,35718.0
2023-08-23 15:25:00,50.51,50.54,50.48,50.54,20503.0,50.51,50.54,50.48,50.54,20503.0
2023-08-23 15:30:00,50.54,50.58,50.47,50.47,39610.0,50.54,50.58,50.47,50.47,39610.0
2023-08-23 15:35:00,50.47,50.53,50.46,50.51,38214.0,50.47,50.53,50.46,50.51,38214.0
2023-08-23 15:40:00,50.5,50.55,50.47,50.55,62079.0,50.5,50.55,50.47,50.55,62079.0
2023-08-23 15:45:00,50.55,50.63,50.54,50.57,78310.0,50.55,50.63,50.54,50.57,78310.0
2023-08-23 15:50:00,50.57,50.58,50.35,50.35,144639.0,50.57,50.58,50.35,50.35,144639.0
2023-08-23 15:55:00,50.35,50.41,50.32,50.4,257925.0,50.35,50.41,50.32,50.4,257925.0
2023-08-24 09:30:00,50.04,50.34,49.95,50.05,216104.0,50.04,50.34,49.95,50.05,216104.0
2023-08-24 09:35:00,50.05,50.17,49.98,50.08,69495.0,50.05,50.17,49.98,50.08,69495.0
2023-08-24 09:40:00,50.05,50.23,49.93,50.2,88968.0,50.05,50.23,49.93,50.2,88968.0
2023-08-24 09:45:00,50.19,50.25,50.05,50.19,97071.0,50.19,50.25,50.05,50.19,97071.0
2023-08-24 09:50:00,50.19,50.19,50.09,50.17,49935.0,50.19,50.19,50.09,50.17,49935.0
2023-08-24 09:55:00,50.18,50.33,50.15,50.33,70987.0,50.18,50.33,50.15,50.33,70987.0
2023-08-24 10:00:00,50.34,50.4,50.27,50.34,91430.0,50.34,50.4,50.27,50.34,91430.0
2023-08-24 10:05:00,50.34,50.37,50.24,50.28,43205.0,50.34,50.37,50.24,50.28,43205.0
2023-08-24 10:10:00,50.28,50.31,50.2,50.23,86775.0,50.28,50.31,50.2,50.23,86775.0
2023-08-24 10:15:00,50.2,50.23,50.06,50.12,32430.0,50.2,50.23,50.06,50.12,32430.0
2023-08-24 10:20:00,50.1,50.18,50.01,50.02,41079.0,50.1,50.18,50.01,50.02,41079.0
2023-08-24 10:25:00,50.0,50.01,49.83,49.83,37147.0,50.0,50.01,49.83,49.83,37147.0
2023-08-24 10:30:00,49.83,49.86,49.65,49.65,47927.0,49.83,49.86,49.65,49.65,47927.0
2023-08-24 10:35:00,49.65,49.8,49.63,49.8,55446.0,49.65,49.8,49.63,49.8,55446.0
2023-08-24 10:40:00,49.8,49.84,49.73,49.74,44554.0,49.8,49.84,49.73,49.74,44554.0
2023-08-24 10:45:00,49.75,49.78,49.63,49.65,35416.0,49.75,49.78,49.63,49.65,35416.0
2023-08-24 10:50:00,49.64,49.71,49.6,49.65,33713.0,49.64,49.71,49.6,49.65,33713.0
2023-08-24 10:55:00,49.65,49.66,49.56,49.61,54939.0,49.65,49.66,49.56,49.61,54939.0
2023-08-24 11:00:00,49.61,49.61,49.45,49.49,47208.0,49.61,49.61,49.45,49.49,47208.0
2023-08-24 11:05:00,49.49,49.5,49.35,49.46,55868.0,49.49,49.5,49.35,49.46,55868.0
2023-08-24 11:10:00,49.45,49.46,49.35,49.39,26055.0,49.45,49.46,49.35,49.39,26055.0
2023-08-24 11:15:00,49.39,49.39,49.26,49.32,51314.0,49.39,49.39,49.26,49.32,51314.0
2023-08-24 11:20:00,49.32,49.34,49.19,49.19,32300.0,49.32,49.34,49.19,49.19,32300.0
2023-08-24 11:25:00,49.19,49.19,49.0,49.04,96254.0,49.19,49.19,49.0,49.04,96254.0
2023-08-24 11:30:00,49.04,49.12,48.94,49.11,124088.0,49.04,49.12,48.94,49.11,124088.0
2023-08-24 11:35:00,49.1,49.2,49.07,49.18,60403.0,49.1,49.2,49.07,49.18,60403.0
2023-08-24 11:40:00,49.2,49.23,49.16,49.2,21871.0,49.2,49.23,49.16,49.2,21871.0
2023-08-24 11:45:00,49.2,49.28,49.18,49.26,24903.0,49.2,49.28,49.18,49.26,24903.0
2023-08-24 11:50:00,49.26,49.32,49.22,49.23,31645.0,49.26,49.32,49.22,49.23,31645.0
2023-08-24 11:55:00,49.23,49.23,49.13,49.16,19086.0,49.23,49.23,49.13,49.16,19086.0
2023-08-24 12:00:00,49.15,49.17,49.11,49.14,14511.0,49.15,49.17,49.11,49.14,14511.0
2023-08-24 12:05:00,49.14,49.32,49.14,49.31,60731.0,49.14,49.32,49.14,49.31,60731.0
2023-08-24 12:10:00,49.31,49.4,49.28,49.4,34766.0,49.31,49.4,49.28,49.4,34766.0
2023-08-24 12:15:00,49.4,49.43,49.34,49.39,39205.0,49.4,49.43,49.34,49.39,39205.0
2023-08-24 12:20:00,49.42,49.49,49.37,49.47,16231.0,49.42,49.49,49.37,49.47,16231.0
2023-08-24 12:25:00,49.48,49.55,49.46,49.55,43890.0,49.48,49.55,49.46,49.55,43890.0
2023-08-24 12:30:00,49.55,49.56,49.5,49.53,18515.0,49.55,49.56,49.5,49.53,18515.0
2023-08-24 12:35:00,49.54,49.61,49.54,49.6,14879.0,49.54,49.61,49.54,49.6,14879.0
2023-08-24 12:40:00,49.61,49.66,49.6,49.63,30749.0,49.61,49.66,49.6,49.63,30749.0
2023-08-24 12:45:00,49.63,49.71,49.62,49.69,24278.0,49.63,49.71,49.62,49.69,24278.0
2023-08-24 12:50:00,49.7,49.75,49.68,49.72,17592.0,49.7,49.75,49.68,49.72,17592.0
2023-08-24 12:55:00,49.71,49.72,49.67,49.69,10298.0,49.71,49.72,49.67,49.69,10298.0
2023-08-24 13:00:00,49.7,49.7,49.63,49.66,18224.0,49.7,49.7,49.63,49.66,18224.0
2023-08-24 13:05:00,49.64,49.69,49.61,49.66,12279.0,49.64,49.69,49.61,49.66,12279.0
2023-08-24 13:10:00,49.66,49.68,49.64,49.66,12996.0,49.66,49.68,49.64,49.66,12996.0
2023-08-24 13:15:00,49.67,49.68,49.63,49.63,19994.0,49.67,49.68,49.63,49.63,19994.0
2023-08-24 13:20:00,49.63,49.69,49.62,49.67,24462.0,49.63,49.69,49.62,49.67,24462.0
2023-08-24 13:25:00,49.66,49.66,49.58,49.58,13180.0,49.66,49.66,49.58,49.58,13180.0
2023-08-24 13:30:00,49.59,49.6,49.53,49.53,178184.0,49.59,49.6,49.53,49.53,178184.0
2023-08-24 13:35:00,49.52,49.56,49.5,49.55,41997.0,49.52,49.56,49.5,49.55,41997.0
2023-08-24 13:40:00,49.55,49.65,49.54,49.6,21085.0,49.55,49.65,49.54,49.6,21085.0
2023-08-24 13:45:00,49.62,49.63,49.6,49.63,17418.0,49.62,49.63,49.6,49.63,17418.0
2023-08-24 13:50:00,49.62,49.66,49.6,49.64,10212.0,49.62,49.66,49.6,49.64,10212.0
2023-08-24 13:55:00,49.63,49.64,49.6,49.64,15069.0,49.63,49.64,49.6,49.64,15069.0
2023-08-24 14:00:00,49.64,49.7,49.64,49.66,23411.0,49.64,49.7,49.64,49.66,23411.0
2023-08-24 14:05:00,49.66,49.69,49.6,49.65,17105.0,49.66,49.69,49.6,49.65,17105.0
2023-08-24 14:10:00,49.65,49.66,49.59,49.61,12727.0,49.65,49.66,49.59,49.61,12727.0
2023-08-24 14:15:00,49.6,49.61,49.53,49.55,25802.0,49.6,49.61,49.53,49.55,25802.0
2023-08-24 14:20:00,49.55,49.58,49.52,49.58,19446.0,49.55,49.58,49.52,49.58,19446.0
2023-08-24 14:25:00,49.58,49.64,49.55,49.61,15465.0,49.58,49.64,49.55,49.61,15465.0
2023-08-24 14:30:00,49.62,49.66,49.58,49.61,25691.0,49.62,49.66,49.58,49.61,25691.0
2023-08-24 14:35:00,49.61,49.68,49.6,49.65,29690.0,49.61,49.68,49.6,49.65,29690.0
2023-08-24 14:40:00,49.65,49.66,49.61,49.64,14629.0,49.65,49.66,49.61,49.64,14629.0
2023-08-24 14:45:00,49.64,49.66,49.61,49.64,13479.0,49.64,49.66,49.61,49.64,13479.0
2023-08-24 14:50:00,49.64,49.66,49.6,49.66,16309.0,49.64,49.66,49.6,49.66,16309.0
2023-08-24 14:55:00,49.66,49.74,49.65,49.73,28765.0,49.66,49.74,49.65,49.73,28765.0
2023-08-24 15:00:00,49.73,49.82,49.73,49.8,39804.0,49.73,49.82,49.73,49.8,39804.0
2023-08-24 15:05:00,49.82,49.92,49.81,49.87,43175.0,49.82,49.92,49.81,49.87,43175.0
2023-08-24 15:10:00,49.87,49.9,49.79,49.88,30295.0,49.87,49.9,49.79,49.88,30295.0
2023-08-24 15:15:00,49.88,49.92,49.81,49.81,44518.0,49.88,49.92,49.81,49.81,44518.0
2023-08-24 15:20:00,49.82,49.84,49.78,49.83,28198.0,49.82,49.84,49.78,49.83,28198.0
2023-08-24 15:25:00,49.83,49.84,49.77,49.81,27669.0,49.83,49.84,49.77,49.81,27669.0
2023-08-24 15:30:00,49.81,49.84,49.77,49.8,55452.0,49.81,49.84,49.77,49.8,55452.0
2023-08-24 15:35:00,49.8,49.81,49.7,49.7,36136.0,49.8,49.81,49.7,49.7,36136.0
2023-08-24 15:40:00,49.7,49.73,49.66,49.66,43250.0,49.7,49.73,49.66,49.66,43250.0
2023-08-24 15:45:00,49.66,49.66,49.52,49.59,64918.0,49.66,49.66,49.52,49.59,64918.0
2023-08-24 15:50:00,49.59,49.6,49.45,49.48,104810.0,49.59,49.6,49.45,49.48,104810.0
2023-08-24 15:55:00,49.48,49.48,49.37,49.38,211728.0,49.48,49.48,49.37,49.38,211728.0
2023-08-25 09:30:00,49.47,49.54,49.2,49.2,116892.0,49.47,49.54,49.2,49.2,116892.0
2023-08-25 09:35:00,49.2,49.37,49.16,49.37,36926.0,49.2,49.37,49.16,49.37,36926.0
2023-08-25 09:40:00,49.35,49.37,49.19,49.2,41586.0,49.35,49.37,49.19,49.2,41586.0
2023-08-25 09:45:00,49.22,49.32,49.16,49.31,65019.0,49.22,49.32,49.16,49.31,65019.0
2023-08-25 09:50:00,49.32,49.34,49.22,49.25,46094.0,49.32,49.34,49.22,49.25,46094.0
2023-08-25 09:55:00,49.23,49.25,49.13,49.18,23907.0,49.23,49.25,49.13,49.18,23907.0
2023-08-25 10:00:00,49.19,49.29,49.1,49.16,44359.0,49.19,49.29,49.1,49.16,44359.0
2023-08-25 10:05:00,49.15,49.18,48.91,48.94,59032.0,49.15,49.18,48.91,48.94,59032.0
2023-08-25 10:10:00,48.96,49.13,48.9,49.13,93954.0,48.96,49.13,48.9,49.13,93954.0
2023-08-25 10:15:00,49.13,49.37,49.1,49.11,74986.0,49.13,49.37,49.1,49.11,74986.0
2023-08-25 10:20:00,49.14,49.19,48.92,48.94,33046.0,49.14,49.19,48.92,48.94,33046.0
2023-08-25 10:25:00,48.95,49.03,48.86,48.9,38078.0,48.95,49.03,48.86,48.9,38078.0
2023-08-25 10:30:00,48.89,49.08,48.85,49.06,41906.0,48.89,49.08,48.85,49.06,41906.0
2023-08-25 10:35:00,49.07,49.12,48.91,48.96,28699.0,49.07,49.12,48.91,48.96,28699.0
2023-08-25 10:40:00,48.96,49.01,48.87,48.88,60341.0,48.96,49.01,48.87,48.88,60341.0
2023-08-25 10:45:00,48.89,48.89,48.72,48.75,57025.0,48.89,48.89,48.72,48.75,57025.0
2023-08-25 10:50:00,48.76,48.82,48.68,48.7,37345.0,48.76,48.82,48.68,48.7,37345.0
2023-08-25 10:55:00,48.7,48.7,48.58,48.6,43795.0,48.7,48.7,48.58,48.6,43795.0
2023-08-25 11:00:00,48.6,48.63,48.53,48.53,44603.0,48.6,48.63,48.53,48.53,44603.0
2023-08-25 11:05:00,48.53,48.71,48.51,48.7,66333.0,48.53,48.71,48.51,48.7,66333.0
2023-08-25 11:10:00,48.71,48.8,48.64,48.65,44411.0,48.71,48.8,48.64,48.65,44411.0
2023-08-25 11:15:00,48.65,48.67,48.59,48.64,38641.0,48.65,48.67,48.59,48.64,38641.0
2023-08-25 11:20:00,48.66,48.69,48.59,48.68,24219.0,48.66,48.69,48.59,48.68,24219.0
2023-08-25 11:25:00,48.68,48.78,48.68,48.77,29109.0,48.68,48.78,48.68,48.77,29109.0
2023-08-25 11:30:00,48.77,48.77,48.63,48.69,33318.0,48.77,48.77,48.63,48.69,33318.0
2023-08-25 11:35:00,48.7,48.83,48.69,48.78,43106.0,48.7,48.83,48.69,48.78,43106.0
2023-08-25 11:40:00,48.77,48.83,48.7,48.75,19624.0,48.77,48.83,48.7,48.75,19624.0
2023-08-25 11:45:00,48.74,48.75,48.67,48.7,34467.0,48.74,48.75,48.67,48.7,34467.0
2023-08-25 11:50:00,48.7,48.81,48.68,48.77,35305.0,48.7,48.81,48.68,48.77,35305.0
2023-08-25 11:55:00,48.76,48.77,48.57,48.59,20289.0,48.76,48.77,48.57,48.59,20289.0
2023-08-25 12:00:00,48.59,48.66,48.57,48.66,17423.0,48.59,48.66,48.57,48.66,17423.0
2023-08-25 12:05:00,48.67,48.68,48.58,48.59,11538.0,48.67,48.68,48.58,48.59,11538.0
2023-08-25 12:10:00,48.61,48.72,48.56,48.71,18303.0,48.61,48.72,48.56,48.71,18303.0
2023-08-25 12:15:00,48.7,48.75,48.67,48.75,14879.0,48.7,48.75,48.67,48.75,14879.0
2023-08-25 12:20:00,48.75,48.88,48.72,48.84,19758.0,48.75,48.88,48.72,48.84,19758.0
2023-08-25 12:25:00,48.85,48.93,48.84,48.91,65049.0,48.85,48.93,48.84,48.91,65049.0
2023-08-25 12:30:00,48.92,48.97,48.89,48.89,35686.0,48.92,48.97,48.89,48.89,35686.0
2023-08-25 12:35:00,48.9,49.02,48.9,48.97,47192.0,48.9,49.02,48.9,48.97,47192.0
2023-08-25 12:40:00,48.96,49.01,48.91,48.99,42395.0,48.96,49.01,48.91,48.99,42395.0
2023-08-25 12:45:00,48.98,49.06,48.96,49.03,86563.0,48.98,49.06,48.96,49.03,86563.0
2023-08-25 12:50:00,49.03,49.08,48.93,48.93,27916.0,49.03,49.08,48.93,48.93,27916.0
2023-08-25 12:55:00,48.95,49.04,48.93,49.03,10907.0,48.95,49.04,48.93,49.03,10907.0
2023-08-25 13:00:00,49.03,49.03,48.89,48.9,35985.0,49.03,49.03,48.89,48.9,35985.0
2023-08-25 13:05:00,48.88,48.93,48.83,48.84,27222.0,48.88,48.93,48.83,48.84,27222.0
2023-08-25 13:10:00,48.83,48.9,48.73,48.88,46290.0,48.83,48.9,48.73,48.88,46290.0
2023-08-25 13:15:00,48.89,48.96,48.86,48.93,48971.0,48.89,48.96,48.86,48.93,48971.0
2023-08-25 13:20:00,48.91,48.92,48.84,48.87,9018.0,48.91,48.92,48.84,48.87,9018.0
2023-08-25 13:25:00,48.86,48.87,48.8,48.85,13914.0,48.86,48.87,48.8,48.85,13914.0
2023-08-25 13:30:00,48.84,48.88,48.82,48.86,15199.0,48.84,48.88,48.82,48.86,15199.0
2023-08-25 13:35:00,48.86,48.89,48.81,48.81,12987.0,48.86,48.89,48.81,48.81,12987.0
2023-08-25 13:40:00,48.82,48.86,48.78,48.82,9721.0,48.82,48.86,48.78,48.82,9721.0
2023-08-25 13:45:00,48.83,48.83,48.78,48.81,15475.0,48.83,48.83,48.78,48.81,15475.0
2023-08-25 13:50:00,48.82,48.92,48.81,48.9,16845.0,48.82,48.92,48.81,48.9,16845.0
2023-08-25 13:55:00,48.9,48.94,48.9,48.94,18196.0,48.9,48.94,48.9,48.94,18196.0
2023-08-25 14:00:00,48.93,48.96,48.88,48.91,23190.0,48.93,48.96,48.88,48.91,23190.0
2023-08-25 14:05:00,48.92,49.0,48.92,48.97,46776.0,48.92,49.0,48.92,48.97,46776.0
2023-08-25 14:10:00,48.98,49.09,48.95,49.06,56962.0,48.98,49.09,48.95,49.06,56962.0
2023-08-25 14:15:00,49.07,49.07,48.98,49.06,28110.0,49.07,49.07,48.98,49.06,28110.0
2023-08-25 14:20:00,49.06,49.12,49.04,49.05,36755.0,49.06,49.12,49.04,49.05,36755.0
2023-08-25 14:25:00,49.06,49.11,49.04,49.1,36418.0,49.06,49.11,49.04,49.1,36418.0
2023-08-25 14:30:00,49.1,49.17,49.08,49.15,53858.0,49.1,49.17,49.08,49.15,53858.0
2023-08-25 14:35:00,49.14,49.21,49.12,49.13,56267.0,49.14,49.21,49.12,49.13,56267.0
2023-08-25 14:40:00,49.12,49.14,49.05,49.07,29695.0,49.12,49.14,49.05,49.07,29695.0
2023-08-25 14:45:00,49.09,49.14,49.05,49.13,21212.0,49.09,49.14,49.05,49.13,21212.0
2023-08-25 14:50:00,49.13,49.15,49.1,49.12,14161.0,49.13,49.15,49.1,49.12,14161.0
2023-08-25 14:55:00,49.15,49.18,49.13,49.15,15207.0,49.15,49.18,49.13,49.15,15207.0
2023-08-25 15:00:00,49.16,49.22,49.11,49.12,29278.0,49.16,49.22,49.11,49.12,29278.0
2023-08-25 15:05:00,49.13,49.14,49.08,49.1,27338.0,49.13,49.14,49.08,49.1,27338.0
2023-08-25 15:10:00,49.11,49.13,49.06,49.07,18784.0,49.11,49.13,49.06,49.07,18784.0
2023-08-25 15:15:00,49.07,49.12,49.06,49.12,20009.0,49.07,49.12,49.06,49.12,20009.0
2023-08-25 15:20:00,49.12,49.15,49.11,49.14,24858.0,49.12,49.15,49.11,49.14,24858.0
2023-08-25 15:25:00,49.14,49.16,49.07,49.08,29857.0,49.14,49.16,49.07,49.08,29857.0
2023-08-25 15:30:00,49.08,49.09,49.01,49.02,29074.0,49.08,49.09,49.01,49.02,29074.0
2023-08-25 15:35:00,49.02,49.03,48.95,49.03,38705.0,49.02,49.03,48.95,49.03,38705.0
2023-08-25 15:40:00,49.03,49.08,49.01,49.06,35194.0,49.03,49.08,49.01,49.06,35194.0
2023-08-25 15:45:00,49.06,49.08,48.96,48.97,51546.0,49.06,49.08,48.96,48.97,51546.0
2023-08-25 15:50:00,48.96,48.98,48.9,48.92,101334.0,48.96,48.98,48.9,48.92,101334.0
2023-08-25 15:55:00,48.92,48.97,48.9,48.94,179516.0,48.92,48.97,48.9,48.94,179516.0
2023-08-28 09:30:00,49.06,49.3,48.93,49.13,169390.0,49.06,49.3,48.93,49.13,169390.0
2023-08-28 09:35:00,49.13,49.21,49.05,49.1,60425.0,49.13,49.21,49.05,49.1,60425.0
2023-08-28 09:40:00,49.12,49.22,48.9,49.21,129956.0,49.12,49.22,48.9,49.21,129956.0
2023-08-28 09:45:00,49.23,49.39,49.18,49.38,83458.0,49.23,49.39,49.18,49.38,83458.0
2023-08-28 09:50:00,49.38,49.42,49.2,49.37,64507.0,49.38,49.42,49.2,49.37,64507.0
2023-08-28 09:55:00,49.36,49.44,49.33,49.41,29848.0,49.36,49.44,49.33,49.41,29848.0
2023-08-28 10:00:00,49.41,49.58,49.39,49.58,33366.0,49.41,49.58,49.39,49.58,33366.0
2023-08-28 10:05:00,49.57,49.65,49.48,49.6,50643.0,49.57,49.65,49.48,49.6,50643.0
2023-08-28 10:10:00,49.58,49.69,49.54,49.69,68279.0,49.58,49.69,49.54,49.69,68279.0
2023-08-28 10:15:00,49.69,49.75,49.55,49.61,63241.0,49.69,49.75,49.55,49.61,63241.0
2023-08-28 10:20:00,49.61,49.62,49.48,49.56,42645.0,49.61,49.62,49.48,49.56,42645.0
2023-08-28 10:25:00,49.58,49.62,49.49,49.61,30604.0,49.58,49.62,49.49,49.61,30604.0
2023-08-28 10:30:00,49.6,49.6,49.53,49.59,21462.0,49.6,49.6,49.53,49.59,21462.0
2023-08-28 10:35:00,49.57,49.59,49.41,49.43,44436.0,49.57,49.59,49.41,49.43,44436.0
2023-08-28 10:40:00,49.43,49.46,49.34,49.35,52783.0,49.43,49.46,49.34,49.35,52783.0
2023-08-28 10:45:00,49.35,49.46,49.29,49.46,54566.0,49.35,49.46,49.29,49.46,54566.0
2023-08-28 10:50:00,49.47,49.52,49.35,49.42,34302.0,49.47,49.52,49.35,49.42,34302.0
2023-08-28 10:55:00,49.43,49.43,49.28,49.3,21234.0,49.43,49.43,49.28,49.3,21234.0
2023-08-28 11:00:00,49.3,49.36,49.25,49.36,83023.0,49.3,49.36,49.25,49.36,83023.0
2023-08-28 11:05:00,49.36,49.36,49.17,49.21,37606.0,49.36,49.36,49.17,49.21,37606.0
2023-08-28 11:10:00,49.21,49.27,49.17,49.24,21725.0,49.21,49.27,49.17,49.24,21725.0
2023-08-28 11:15:00,49.24,49.29,49.18,49.29,21245.0,49.24,49.29,49.18,49.29,21245.0
2023-08-28 11:20:00,49.29,49.4,49.28,49.28,29412.0,49.29,49.4,49.28,49.28,29412.0
2023-08-28 11:25:00,49.28,49.42,49.27,49.31,21551.0,49.28,49.42,49.27,49.31,21551.0
2023-08-28 11:30:00,49.32,49.35,49.26,49.32,24263.0,49.32,49.35,49.26,49.32,24263.0
2023-08-28 11:35:00,49.32,49.39,49.26,49.34,26103.0,49.32,49.39,49.26,49.34,26103.0
2023-08-28 11:40:00,49.34,49.4,49.25,49.4,81168.0,49.34,49.4,49.25,49.4,81168.0
2023-08-28 11:45:00,49.39,49.51,49.29,49.5,124305.0,49.39,49.51,49.29,49.5,124305.0
2023-08-28 11:50:00,49.48,49.53,49.37,49.49,69461.0,49.48,49.53,49.37,49.49,69461.0
2023-08-28 11:55:00,49.49,49.66,49.48,49.62,64141.0,49.49,49.66,49.48,49.62,64141.0
2023-08-28 12:00:00,49.61,49.68,49.57,49.63,26236.0,49.61,49.68,49.57,49.63,26236.0
2023-08-28 12:05:00,49.65,49.75,49.64,49.73,122386.0,49.65,49.75,49.64,49.73,122386.0
2023-08-28 12:10:00,49.73,49.74,49.57,49.57,32539.0,49.73,49.74,49.57,49.57,32539.0
2023-08-28 12:15:00,49.57,49.58,49.38,49.4,52044.0,49.57,49.58,49.38,49.4,52044.0
2023-08-28 12:20:00,49.41,49.41,49.32,49.35,26315.0,49.41,49.41,49.32,49.35,26315.0
2023-08-28 12:25:00,49.36,49.53,49.32,49.5,82569.0,49.36,49.53,49.32,49.5,82569.0
2023-08-28 12:30:00,49.5,49.57,49.46,49.57,29224.0,49.5,49.57,49.46,49.57,29224.0
2023-08-28 12:35:00,49.57,49.61,49.55,49.58,22188.0,49.57,49.61,49.55,49.58,22188.0
2023-08-28 12:40:00,49.59,49.64,49.51,49.6,46963.0,49.59,49.64,49.51,49.6,46963.0
2023-08-28 12:45:00,49.6,49.63,49.55,49.56,19844.0,49.6,49.63,49.55,49.56,19844.0
2023-08-28 12:50:00,49.55,49.7,49.54,49.67,36067.0,49.55,49.7,49.54,49.67,36067.0
2023-08-28 12:55:00,49.68,49.77,49.67,49.73,51863.0,49.68,49.77,49.67,49.73,51863.0
2023-08-28 13:00:00,49.74,49.82,49.74,49.78,19308.0,49.74,49.82,49.74,49.78,19308.0
2023-08-28 13:05:00,49.78,49.84,49.68,49.69,29218.0,49.78,49.84,49.68,49.69,29218.0
2023-08-28 13:10:00,49.69,49.75,49.67,49.74,22176.0,49.69,49.75,49.67,49.74,22176.0
2023-08-28 13:15:00,49.73,49.74,49.69,49.73,37449.0,49.73,49.74,49.69,49.73,37449.0
2023-08-28 13:20:00,49.73,49.76,49.68,49.7,12333.0,49.73,49.76,49.68,49.7,12333.0
2023-08-28 13:25:00,49.7,49.71,49.67,49.67,13537.0,49.7,49.71,49.67,49.67,13537.0
2023-08-28 13:30:00,49.68,49.68,49.59,49.61,23880.0,49.68,49.68,49.59,49.61,23880.0
2023-08-28 13:35:00,49.62,49.66,49.6,49.62,13484.0,49.62,49.66,49.6,49.62,13484.0
2023-08-28 13:40:00,49.62,49.65,49.58,49.6,10149.0,49.62,49.65,49.58,49.6,10149.0
2023-08-28 13:45:00,49.59,49.6,49.54,49.54,9888.0,49.59,49.6,49.54,49.54,9888.0
2023-08-28 13:50:00,49.53,49.56,49.48,49.5,24865.0,49.53,49.56,49.48,49.5,24865.0
2023-08-28 13:55:00,49.49,49.5,49.4,49.45,19407.0,49.49,49.5,49.4,49.45,19407.0
2023-08-28 14:00:00,49.45,49.45,49.34,49.36,15127.0,49.45,49.45,49.34,49.36,15127.0
2023-08-28 14:05:00,49.33,49.34,49.25,49.27,23122.0,49.33,49.34,49.25,49.27,23122.0
2023-08-28 14:10:00,49.27,49.27,49.18,49.19,22035.0,49.27,49.27,49.18,49.19,22035.0
2023-08-28 14:15:00,49.2,49.24,49.18,49.19,30213.0,49.2,49.24,49.18,49.19,30213.0
2023-08-28 14:20:00,49.18,49.19,49.11,49.14,16966.0,49.18,49.19,49.11,49.14,16966.0
2023-08-28 14:25:00,49.15,49.17,49.11,49.12,16781.0,49.15,49.17,49.11,49.12,16781.0
2023-08-28 14:30:00,49.13,49.19,49.12,49.18,26572.0,49.13,49.19,49.12,49.18,26572.0
2023-08-28 14:35:00,49.19,49.27,49.17,49.19,21459.0,49.19,49.27,49.17,49.19,21459.0
2023-08-28 14:40:00,49.19,49.23,49.18,49.22,19012.0,49.19,49.23,49.18,49.22,19012.0
2023-08-28 14:45:00,49.23,49.25,49.19,49.21,21952.0,49.23,49.25,49.19,49.21,21952.0
2023-08-28 14:50:00,49.21,49.24,49.2,49.24,17346.0,49.21,49.24,49.2,49.24,17346.0
2023-08-28 14:55:00,49.23,49.24,49.19,49.21,9313.0,49.23,49.24,49.19,49.21,9313.0
2023-08-28 15:00:00,49.21,49.22,49.11,49.16,35950.0,49.21,49.22,49.11,49.16,35950.0
2023-08-28 15:05:00,49.15,49.27,49.14,49.26,42948.0,49.15,49.27,49.14,49.26,42948.0
2023-08-28 15:10:00,49.27,49.27,49.19,49.2,21695.0,49.27,49.27,49.19,49.2,21695.0
2023-08-28 15:15:00,49.19,49.23,49.17,49.19,27911.0,49.19,49.23,49.17,49.19,27911.0
2023-08-28 15:20:00,49.2,49.2,49.04,49.07,43124.0,49.2,49.2,49.04,49.07,43124.0
2023-08-28 15:25:00,49.06,49.09,49.05,49.08,39656.0,49.06,49.09,49.05,49.08,39656.0
2023-08-28 15:30:00,49.07,49.14,49.04,49.13,53072.0,49.07,49.14,49.04,49.13,53072.0
2023-08-28 15:35:00,49.12,49.19,49.12,49.14,31285.0,49.12,49.19,49.12,49.14,31285.0
2023-08-28 15:40:00,49.14,49.14,49.08,49.09,36130.0,49.14,49.14,49.08,49.09,36130.0
2023-08-28 15:45:00,49.09,49.24,49.08,49.16,77828.0,49.09,49.24,49.08,49.16,77828.0
2023-08-28 15:50:00,49.16,49.22,49.13,49.17,134666.0,49.16,49.22,49.13,49.17,134666.0
2023-08-28 15:55:00,49.16,49.25,49.16,49.18,231291.0,49.16,49.25,49.16,49.18,231291.0
2023-08-29 09:30:00,49.3,49.47,49.08,49.12,72664.0,49.3,49.47,49.08,49.12,72664.0
2023-08-29 09:35:00,49.14,49.22,49.08,49.22,30638.0,49.14,49.22,49.08,49.22,30638.0
2023-08-29 09:40:00,49.23,49.34,49.2,49.34,58710.0,49.23,49.34,49.2,49.34,58710.0
2023-08-29 09:45:00,49.35,49.5,49.32,49.45,23557.0,49.35,49.5,49.32,49.45,23557.0
2023-08-29 09:50:00,49.44,49.55,49.36,49.5,48791.0,49.44,49.55,49.36,49.5,48791.0
2023-08-29 09:55:00,49.49,49.55,49.47,49.54,23927.0,49.49,49.55,49.47,49.54,23927.0
2023-08-29 10:00:00,49.54,49.67,49.51,49.65,70633.0,49.54,49.67,49.51,49.65,70633.0
2023-08-29 10:05:00,49.65,49.71,49.6,49.64,20003.0,49.65,49.71,49.6,49.64,20003.0
2023-08-29 10:10:00,49.63,49.76,49.55,49.74,34148.0,49.63,49.76,49.55,49.74,34148.0
2023-08-29 10:15:00,49.73,49.79,49.68,49.76,82023.0,49.73,49.79,49.68,49.76,82023.0
2023-08-29 10:20:00,49.75,49.93,49.71,49.92,44458.0,49.75,49.93,49.71,49.92,44458.0
2023-08-29 10:25:00,49.93,49.96,49.88,49.91,36153.0,49.93,49.96,49.88,49.91,36153.0
2023-08-29 10:30:00,49.91,50.0,49.89,49.96,51049.0,49.91,50.0,49.89,49.96,51049.0
2023-08-29 10:35:00,49.97,50.03,49.87,49.87,55930.0,49.97,50.03,49.87,49.87,55930.0
2023-08-29 10:40:00,49.87,49.95,49.87,49.9,26559.0,49.87,49.95,49.87,49.9,26559.0
2023-08-29 10:45:00,49.89,49.89,49.74,49.8,33634.0,49.89,49.89,49.74,49.8,33634.0
2023-08-29 10:50:00,49.79,49.86,49.76,49.78,19195.0,49.79,49.86,49.76,49.78,19195.0
2023-08-29 10:55:00,49.77,49.81,49.64,49.64,29246.0,49.77,49.81,49.64,49.64,29246.0
2023-08-29 11:00:00,49.65,49.71,49.64,49.66,23432.0,49.65,49.71,49.64,49.66,23432.0
2023-08-29 11:05:00,49.66,49.77,49.63,49.7,31007.0,49.66,49.77,49.63,49.7,31007.0
2023-08-29 11:10:00,49.7,49.82,49.62,49.81,33941.0,49.7,49.82,49.62,49.81,33941.0
2023-08-29 11:15:00,49.81,49.82,49.71,49.76,14899.0,49.81,49.82,49.71,49.76,14899.0
2023-08-29 11:20:00,49.75,49.77,49.72,49.74,10725.0,49.75,49.77,49.72,49.74,10725.0
2023-08-29 11:25:00,49.75,49.77,49.67,49.72,23490.0,49.75,49.77,49.67,49.72,23490.0
2023-08-29 11:30:00,49.73,49.81,49.73,49.8,14325.0,49.73,49.81,49.73,49.8,14325.0
2023-08-29 11:35:00,49.8,49.94,49.8,49.87,36775.0,49.8,49.94,49.8,49.87,36775.0
2023-08-29 11:40:00,49.87,49.91,49.86,49.88,8895.0,49.87,49.91,49.86,49.88,8895.0
2023-08-29 11:45:00,49.89,49.89,49.82,49.87,29352.0,49.89,49.89,49.82,49.87,29352.0
2023-08-29 11:50:00,49.87,49.88,49.84,49.87,15147.0,49.87,49.88,49.84,49.87,15147.0
2023-08-29 11:55:00,49.86,49.88,49.82,49.86,21080.0,49.86,49.88,49.82,49.86,21080.0
2023-08-29 12:00:00,49.86,49.94,49.85,49.93,29134.0,49.86,49.94,49.85,49.93,29134.0
2023-08-29 12:05:00,49.93,50.0,49.92,50.0,23568.0,49.93,50.0,49.92,50.0,23568.0
2023-08-29 12:10:00,50.02,50.03,49.99,49.99,20956.0,50.02,50.03,49.99,49.99,20956.0
2023-08-29 12:15:00,50.01,50.07,50.0,50.01,27858.0,50.01,50.07,50.0,50.01,27858.0
2023-08-29 12:20:00,50.03,50.16,49.98,50.16,57651.0,50.03,50.16,49.98,50.16,57651.0
2023-08-29 12:25:00,50.15,50.2,50.12,50.13,27711.0,50.15,50.2,50.12,50.13,27711.0
2023-08-29 12:30:00,50.13,50.2,50.12,50.2,20294.0,50.13,50.2,50.12,50.2,20294.0
2023-08-29 12:35:00,50.2,50.26,50.18,50.24,56758.0,50.2,50.26,50.18,50.24,56758.0
2023-08-29 12:40:00,50.24,50.32,50.23,50.32,31120.0,50.24,50.32,50.23,50.32,31120.0
2023-08-29 12:45:00,50.32,50.36,50.28,50.32,36538.0,50.32,50.36,50.28,50.32,36538.0
2023-08-29 12:50:00,50.32,50.37,50.29,50.37,37669.0,50.32,50.37,50.29,50.37,37669.0
2023-08-29 12:55:00,50.36,50.45,50.36,50.41,73582.0,50.36,50.45,50.36,50.41,73582.0
2023-08-29 13:00:00,50.41,50.5,50.37,50.49,55571.0,50.41,50.5,50.37,50.49,55571.0
2023-08-29 13:05:00,50.48,50.5,50.43,50.49,32807.0,50.48,50.5,50.43,50.49,32807.0
2023-08-29 13:10:00,50.48,50.51,50.43,50.45,31119.0,50.48,50.51,50.43,50.45,31119.0
2023-08-29 13:15:00,50.45,50.45,50.32,50.33,15723.0,50.45,50.45,50.32,50.33,15723.0
2023-08-29 13:20:00,50.33,50.33,50.23,50.28,93984.0,50.33,50.33,50.23,50.28,93984.0
2023-08-29 13:25:00,50.26,50.35,50.25,50.34,17241.0,50.26,50.35,50.25,50.34,17241.0
2023-08-29 13:30:00,50.34,50.41,50.29,50.29,26343.0,50.34,50.41,50.29,50.29,26343.0
2023-08-29 13:35:00,50.3,50.39,50.29,50.39,18085.0,50.3,50.39,50.29,50.39,18085.0
2023-08-29 13:40:00,50.39,50.39,50.29,50.31,17937.0,50.39,50.39,50.29,50.31,17937.0
2023-08-29 13:45:00,50.32,50.35,50.3,50.34,10989.0,50.32,50.35,50.3,50.34,10989.0
2023-08-29 13:50:00,50.34,50.38,50.25,50.36,55715.0,50.34,50.38,50.25,50.36,55715.0
2023-08-29 13:55:00,50.36,50.41,50.28,50.39,70023.0,50.36,50.41,50.28,50.39,70023.0
2023-08-29 14:00:00,50.4,50.44,50.39,50.41,19040.0,50.4,50.44,50.39,50.41,19040.0
2023-08-29 14:05:00,50.41,50.44,50.39,50.42,21289.0,50.41,50.44,50.39,50.42,21289.0
2023-08-29 14:10:00,50.42,50.45,50.41,50.42,18596.0,50.42,50.45,50.41,50.42,18596.0
2023-08-29 14:15:00,50.41,50.49,50.4,50.49,26871.0,50.41,50.49,50.4,50.49,26871.0
2023-08-29 14:20:00,50.49,50.54,50.46,50.47,38395.0,50.49,50.54,50.46,50.47,38395.0
2023-08-29 14:25:00,50.46,50.51,50.44,50.48,20564.0,50.46,50.51,50.44,50.48,20564.0
2023-08-29 14:30:00,50.49,50.62,50.49,50.6,46040.0,50.49,50.62,50.49,50.6,46040.0
2023-08-29 14:35:00,50.6,50.63,50.57,50.6,36933.0,50.6,50.63,50.57,50.6,36933.0
2023-08-29 14:40:00,50.6,50.64,50.57,50.64,13413.0,50.6,50.64,50.57,50.64,13413.0
2023-08-29 14:45:00,50.64,50.66,50.59,50.63,34445.0,50.64,50.66,50.59,50.63,34445.0
2023-08-29 14:50:00,50.64,50.65,50.56,50.59,31885.0,50.64,50.65,50.56,50.59,31885.0
2023-08-29 14:55:00,50.59,50.59,50.5,50.54,25189.0,50.59,50.59,50.5,50.54,25189.0
2023-08-29 15:00:00,50.54,50.56,50.49,50.55,25369.0,50.54,50.56,50.49,50.55,25369.0
2023-08-29 15:05:00,50.56,50.56,50.38,50.42,22717.0,50.56,50.56,50.38,50.42,22717.0
2023-08-29 15:10:00,50.42,50.46,50.41,50.44,13570.0,50.42,50.46,50.41,50.44,13570.0
2023-08-29 15:15:00,50.44,50.46,50.4,50.46,17179.0,50.44,50.46,50.4,50.46,17179.0
2023-08-29 15:20:00,50.46,50.51,50.45,50.5,28660.0,50.46,50.51,50.45,50.5,28660.0
2023-08-29 15:25:00,50.5,50.52,50.48,50.5,30823.0,50.5,50.52,50.48,50.5,30823.0
2023-08-29 15:30:00,50.5,50.56,50.47,50.51,28322.0,50.5,50.56,50.47,50.51,28322.0
2023-08-29 15:35:00,50.51,50.51,50.42,50.46,47459.0,50.51,50.51,50.42,50.46,47459.0
2023-08-29 15:40:00,50.46,50.46,50.39,50.43,38610.0,50.46,50.46,50.39,50.43,38610.0
2023-08-29 15:45:00,50.43,50.5,50.39,50.4,61812.0,50.43,50.5,50.39,50.4,61812.0
2023-08-29 15:50:00,50.39,50.41,50.3,50.31,101365.0,50.39,50.41,50.3,50.31,101365.0
2023-08-29 15:55:00,50.26,50.31,50.22,50.28,299029.0,50.26,50.31,50.22,50.28,299029.0
2023-08-30 09:30:00,50.18,50.3,49.93,50.21,136100.0,50.18,50.3,49.93,50.21,136100.0
2023-08-30 09:35:00,50.22,50.23,50.02,50.1,42221.0,50.22,50.23,50.02,50.1,42221.0
2023-08-30 09:40:00,50.12,50.25,50.06,50.09,39752.0,50.12,50.25,50.06,50.09,39752.0
2023-08-30 09:45:00,50.08,50.27,50.08,50.16,52585.0,50.08,50.27,50.08,50.16,52585.0
2023-08-30 09:50:00,50.16,50.37,50.12,50.36,60776.0,50.16,50.37,50.12,50.36,60776.0
2023-08-30 09:55:00,50.35,50.37,50.29,50.32,21512.0,50.35,50.37,50.29,50.32,21512.0
2023-08-30 10:00:00,50.32,50.36,50.28,50.3,34770.0,50.32,50.36,50.28,50.3,34770.0
2023-08-30 10:05:00,50.32,50.42,50.32,50.39,32743.0,50.32,50.42,50.32,50.39,32743.0
2023-08-30 10:10:00,50.39,50.4,50.21,50.26,21836.0,50.39,50.4,50.21,50.26,21836.0
2023-08-30 10:15:00,50.26,50.29,50.19,50.2,48689.0,50.26,50.29,50.19,50.2,48689.0
2023-08-30 10:20:00,50.2,50.22,50.1,50.13,19219.0,50.2,50.22,50.1,50.13,19219.0
2023-08-30 10:25:00,50.12,50.12,49.99,50.08,55728.0,50.12,50.12,49.99,50.08,55728.0
2023-08-30 10:30:00,50.07,50.33,50.07,50.32,33303.0,50.07,50.33,50.07,50.32,33303.0
2023-08-30 10:35:00,50.32,50.39,50.2,50.39,29037.0,50.32,50.39,50.2,50.39,29037.0
2023-08-30 10:40:00,50.39,50.41,50.29,50.37,23975.0,50.39,50.41,50.29,50.37,23975.0
2023-08-30 10:45:00,50.37,50.43,50.35,50.35,16092.0,50.37,50.43,50.35,50.35,16092.0
2023-08-30 10:50:00,50.35,50.46,50.3,50.46,22305.0,50.35,50.46,50.3,50.46,22305.0
2023-08-30 10:55:00,50.46,50.48,50.41,50.42,15901.0,50.46,50.48,50.41,50.42,15901.0
2023-08-30 11:00:00,50.43,50.43,50.28,50.31,29649.0,50.43,50.43,50.28,50.31,29649.0
2023-08-30 11:05:00,50.3,50.37,50.28,50.29,29855.0,50.3,50.37,50.28,50.29,29855.0
2023-08-30 11:10:00,50.28,50.39,50.28,50.39,37042.0,50.28,50.39,50.28,50.39,37042.0
2023-08-30 11:15:00,50.4,50.44,50.34,50.44,23697.0,50.4,50.44,50.34,50.44,23697.0
2023-08-30 11:20:00,50.45,50.48,50.42,50.46,21362.0,50.45,50.48,50.42,50.46,21362.0
2023-08-30 11:25:00,50.47,50.49,50.43,50.48,18127.0,50.47,50.49,50.43,50.48,18127.0
2023-08-30 11:30:00,50.49,50.55,50.46,50.55,33428.0,50.49,50.55,50.46,50.55,33428.0
2023-08-30 11:35:00,50.55,50.58,50.44,50.44,29073.0,50.55,50.58,50.44,50.44,29073.0
2023-08-30 11:40:00,50.45,50.46,50.4,50.44,12908.0,50.45,50.46,50.4,50.44,12908.0
2023-08-30 11:45:00,50.44,50.45,50.35,50.38,32878.0,50.44,50.45,50.35,50.38,32878.0
2023-08-30 11:50:00,50.39,50.44,50.38,50.41,15987.0,50.39,50.44,50.38,50.41,15987.0
2023-08-30 11:55:00,50.41,50.42,50.38,50.41,7000.0,50.41,50.42,50.38,50.41,7000.0
2023-08-30 12:00:00,50.4,50.49,50.39,50.49,27562.0,50.4,50.49,50.39,50.49,27562.0
2023-08-30 12:05:00,50.51,50.53,50.47,50.49,25135.0,50.51,50.53,50.47,50.49,25135.0
2023-08-30 12:10:00,50.5,50.51,50.44,50.51,18299.0,50.5,50.51,50.44,50.51,18299.0
2023-08-30 12:15:00,50.49,50.52,50.45,50.45,15549.0,50.49,50.52,50.45,50.45,15549.0
2023-08-30 12:20:00,50.46,50.5,50.44,50.47,5245.0,50.46,50.5,50.44,50.47,5245.0
2023-08-30 12:25:00,50.47,50.5,50.42,50.48,19307.0,50.47,50.5,50.42,50.48,19307.0
2023-08-30 12:30:00,50.5,50.52,50.39,50.41,38971.0,50.5,50.52,50.39,50.41,38971.0
2023-08-30 12:35:00,50.42,50.43,50.35,50.39,18982.0,50.42,50.43,50.35,50.39,18982.0
2023-08-30 12:40:00,50.42,50.44,50.4,50.41,14371.0,50.42,50.44,50.4,50.41,14371.0
2023-08-30 12:45:00,50.41,50.42,50.37,50.38,12785.0,50.41,50.42,50.37,50.38,12785.0
2023-08-30 12:50:00,50.39,50.39,50.24,50.25,27792.0,50.39,50.39,50.24,50.25,27792.0
2023-08-30 12:55:00,50.26,50.33,50.25,50.33,21394.0,50.26,50.33,50.25,50.33,21394.0
2023-08-30 13:00:00,50.33,50.34,50.26,50.3,20556.0,50.33,50.34,50.26,50.3,20556.0
2023-08-30 13:05:00,50.3,50.34,50.28,50.31,17306.0,50.3,50.34,50.28,50.31,17306.0
2023-08-30 13:10:00,50.32,50.32,50.28,50.29,6098.0,50.32,50.32,50.28,50.29,6098.0
2023-08-30 13:15:00,50.28,50.35,50.25,50.33,14688.0,50.28,50.35,50.25,50.33,14688.0
2023-08-30 13:20:00,50.34,50.34,50.28,50.31,9990.0,50.34,50.34,50.28,50.31,9990.0
2023-08-30 13:25:00,50.31,50.34,50.27,50.27,10426.0,50.31,50.34,50.27,50.27,10426.0
2023-08-30 13:30:00,50.28,50.32,50.27,50.28,11719.0,50.28,50.32,50.27,50.28,11719.0
2023-08-30 13:35:00,50.27,50.29,50.23,50.27,11203.0,50.27,50.29,50.23,50.27,11203.0
2023-08-30 13:40:00,50.27,50.29,50.25,50.27,12660.0,50.27,50.29,50.25,50.27,12660.0
2023-08-30 13:45:00,50.27,50.33,50.21,50.23,18273.0,50.27,50.33,50.21,50.23,18273.0
2023-08-30 13:50:00,50.22,50.22,50.16,50.19,13332.0,50.22,50.22,50.16,50.19,13332.0
2023-08-30 13:55:00,50.2,50.28,50.18,50.28,23024.0,50.2,50.28,50.18,50.28,23024.0
2023-08-30 14:00:00,50.28,50.31,50.21,50.23,23055.0,50.28,50.31,50.21,50.23,23055.0
2023-08-30 14:05:00,50.22,50.23,50.17,50.18,17880.0,50.22,50.23,50.17,50.18,17880.0
2023-08-30 14:10:00,50.17,50.18,50.12,50.15,12076.0,50.17,50.18,50.12,50.15,12076.0
2023-08-30 14:15:00,50.15,50.16,50.08,50.09,29196.0,50.15,50.16,50.08,50.09,29196.0
2023-08-30 14:20:00,50.09,50.11,50.07,50.08,11747.0,50.09,50.11,50.07,50.08,11747.0
2023-08-30 14:25:00,50.08,50.08,50.01,50.05,28460.0,50.08,50.08,50.01,50.05,28460.0
2023-08-30 14:30:00,50.05,50.14,50.05,50.14,21626.0,50.05,50.14,50.05,50.14,21626.0
2023-08-30 14:35:00,50.13,50.14,50.11,50.13,16509.0,50.13,50.14,50.11,50.13,16509.0
2023-08-30 14:40:00,50.14,50.19,50.13,50.18,10152.0,50.14,50.19,50.13,50.18,10152.0
2023-08-30 14:45:00,50.19,50.22,50.17,50.2,13364.0,50.19,50.22,50.17,50.2,13364.0
2023-08-30 14:50:00,50.21,50.21,50.12,50.15,19121.0,50.21,50.21,50.12,50.15,19121.0
2023-08-30 14:55:00,50.15,50.19,50.14,50.19,14583.0,50.15,50.19,50.14,50.19,14583.0
2023-08-30 15:00:00,50.19,50.24,50.16,50.24,33662.0,50.19,50.24,50.16,50.24,33662.0
2023-08-30 15:05:00,50.24,50.25,50.19,50.23,14210.0,50.24,50.25,50.19,50.23,14210.0
2023-08-30 15:10:00,50.22,50.24,50.16,50.17,17393.0,50.22,50.24,50.16,50.17,17393.0
2023-08-30 15:15:00,50.18,50.2,50.16,50.18,19052.0,50.18,50.2,50.16,50.18,19052.0
2023-08-30 15:20:00,50.16,50.25,50.16,50.25,24561.0,50.16,50.25,50.16,50.25,24561.0
2023-08-30 15:25:00,50.25,50.25,50.19,50.2,18584.0,50.25,50.25,50.19,50.2,18584.0
2023-08-30 15:30:00,50.2,50.22,50.1,50.13,25775.0,50.2,50.22,50.1,50.13,25775.0
2023-08-30 15:35:00,50.12,50.17,50.11,50.14,25543.0,50.12,50.17,50.11,50.14,25543.0
2023-08-30 15:40:00,50.15,50.16,50.09,50.11,55884.0,50.15,50.16,50.09,50.11,55884.0
2023-08-30 15:45:00,50.1,50.14,50.09,50.09,36054.0,50.1,50.14,50.09,50.09,36054.0
2023-08-30 15:50:00,50.09,50.09,50.02,50.04,92720.0,50.09,50.09,50.02,50.04,92720.0
2023-08-30 15:55:00,50.04,50.13,50.01,50.1,220606.0,50.04,50.13,50.01,50.1,220606.0
2023-08-31 09:30:00,50.54,50.54,50.11,50.11,120858.0,50.54,50.54,50.11,50.11,120858.0
2023-08-31 09:35:00,50.1,50.33,50.06,50.2,75078.0,50.1,50.33,50.06,50.2,75078.0
2023-08-31 09:40:00,50.2,50.21,49.78,49.81,98688.0,50.2,50.21,49.78,49.81,98688.0
2023-08-31 09:45:00,49.82,49.84,49.57,49.68,88429.0,49.82,49.84,49.57,49.68,88429.0
2023-08-31 09:50:00,49.71,49.88,49.48,49.86,174639.0,49.71,49.88,49.48,49.86,174639.0
2023-08-31 09:55:00,49.89,49.92,49.73,49.9,53926.0,49.89,49.92,49.73,49.9,53926.0
2023-08-31 10:00:00,49.92,49.97,49.83,49.88,37580.0,49.92,49.97,49.83,49.88,37580.0
2023-08-31 10:05:00,49.88,50.0,49.85,49.91,32078.0,49.88,50.0,49.85,49.91,32078.0
2023-08-31 10:10:00,49.91,50.08,49.89,50.04,26983.0,49.91,50.08,49.89,50.04,26983.0
2023-08-31 10:15:00,50.05,50.08,50.02,50.02,40918.0,50.05,50.08,50.02,50.02,40918.0
2023-08-31 10:20:00,50.04,50.08,49.97,50.06,37624.0,50.04,50.08,49.97,50.06,37624.0
2023-08-31 10:25:00,50.05,50.15,49.99,50.05,40907.0,50.05,50.15,49.99,50.05,40907.0
2023-08-31 10:30:00,50.05,50.17,50.02,50.16,27108.0,50.05,50.17,50.02,50.16,27108.0
2023-08-31 10:35:00,50.16,50.23,50.11,50.21,40114.0,50.16,50.23,50.11,50.21,40114.0
2023-08-31 10:40:00,50.21,50.25,50.16,50.16,28753.0,50.21,50.25,50.16,50.16,28753.0
2023-08-31 10:45:00,50.17,50.35,50.13,50.3,46547.0,50.17,50.35,50.13,50.3,46547.0
2023-08-31 10:50:00,50.28,50.33,50.14,50.18,31139.0,50.28,50.33,50.14,50.18,31139.0
2023-08-31 10:55:00,50.18,50.18,50.09,50.1,22908.0,50.18,50.18,50.09,50.1,22908.0
2023-08-31 11:00:00,50.12,50.14,50.0,50.01,24287.0,50.12,50.14,50.0,50.01,24287.0
2023-08-31 11:05:00,50.0,50.0,49.89,49.91,25190.0,50.0,50.0,49.89,49.91,25190.0
2023-08-31 11:10:00,49.9,49.93,49.86,49.86,12501.0,49.9,49.93,49.86,49.86,12501.0
2023-08-31 11:15:00,49.85,49.93,49.83,49.93,22329.0,49.85,49.93,49.83,49.93,22329.0
2023-08-31 11:20:00,49.95,50.03,49.91,50.0,19743.0,49.95,50.03,49.91,50.0,19743.0
2023-08-31 11:25:00,50.01,50.05,49.96,49.99,12998.0,50.01,50.05,49.96,49.99,12998.0
2023-08-31 11:30:00,49.98,49.98,49.86,49.88,19325.0,49.98,49.98,49.86,49.88,19325.0
2023-08-31 11:35:00,49.87,49.92,49.87,49.89,11485.0,49.87,49.92,49.87,49.89,11485.0
2023-08-31 11:40:00,49.9,49.91,49.85,49.86,12421.0,49.9,49.91,49.85,49.86,12421.0
2023-08-31 11:45:00,49.85,49.91,49.82,49.85,18213.0,49.85,49.91,49.82,49.85,18213.0
2023-08-31 11:50:00,49.85,49.89,49.82,49.83,21589.0,49.85,49.89,49.82,49.83,21589.0
2023-08-31 11:55:00,49.83,49.9,49.82,49.89,10926.0,49.83,49.9,49.82,49.89,10926.0
2023-08-31 12:00:00,49.87,49.87,49.81,49.81,18551.0,49.87,49.87,49.81,49.81,18551.0
2023-08-31 12:05:00,49.8,49.89,49.8,49.87,18335.0,49.8,49.89,49.8,49.87,18335.0
2023-08-31 12:10:00,49.88,49.91,49.86,49.88,10298.0,49.88,49.91,49.86,49.88,10298.0
2023-08-31 12:15:00,49.87,49.87,49.81,49.83,15606.0,49.87,49.87,49.81,49.83,15606.0
2023-08-31 12:20:00,49.82,49.9,49.8,49.81,30024.0,49.82,49.9,49.8,49.81,30024.0
2023-08-31 12:25:00,49.81,49.84,49.81,49.82,5685.0,49.81,49.84,49.81,49.82,5685.0
2023-08-31 12:30:00,49.81,49.85,49.81,49.84,13455.0,49.81,49.85,49.81,49.84,13455.0
2023-08-31 12:35:00,49.84,49.92,49.82,49.83,38029.0,49.84,49.92,49.82,49.83,38029.0
2023-08-31 12:40:00,49.83,49.89,49.79,49.88,20289.0,49.83,49.89,49.79,49.88,20289.0
2023-08-31 12:45:00,49.88,49.92,49.8,49.82,32112.0,49.88,49.92,49.8,49.82,32112.0
2023-08-31 12:50:00,49.82,49.88,49.81,49.86,10385.0,49.82,49.88,49.81,49.86,10385.0
2023-08-31 12:55:00,49.86,49.93,49.85,49.92,28995.0,49.86,49.93,49.85,49.92,28995.0
2023-08-31 13:00:00,49.93,49.97,49.9,49.92,15654.0,49.93,49.97,49.9,49.92,15654.0
2023-08-31 13:05:00,49.91,49.94,49.87,49.93,14666.0,49.91,49.94,49.87,49.93,14666.0
2023-08-31 13:10:00,49.93,49.95,49.89,49.94,15291.0,49.93,49.95,49.89,49.94,15291.0
2023-08-31 13:15:00,49.94,49.98,49.92,49.95,11317.0,49.94,49.98,49.92,49.95,11317.0
2023-08-31 13:20:00,49.94,50.02,49.92,50.01,20596.0,49.94,50.02,49.92,50.01,20596.0
2023-08-31 13:25:00,50.01,50.05,50.0,50.04,12279.0,50.01,50.05,50.0,50.04,12279.0
2023-08-31 13:30:00,50.04,50.12,50.04,50.06,19131.0,50.04,50.12,50.04,50.06,19131.0
2023-08-31 13:35:00,50.05,50.06,50.01,50.01,13330.0,50.05,50.06,50.01,50.01,13330.0
2023-08-31 13:40:00,50.02,50.02,49.89,49.91,22266.0,50.02,50.02,49.89,49.91,22266.0
2023-08-31 13:45:00,49.91,49.91,49.84,49.86,30083.0,49.91,49.91,49.84,49.86,30083.0
2023-08-31 13:50:00,49.86,49.9,49.8,49.81,13468.0,49.86,49.9,49.8,49.81,13468.0
2023-08-31 13:55:00,49.81,49.83,49.8,49.8,13910.0,49.81,49.83,49.8,49.8,13910.0
2023-08-31 14:00:00,49.8,49.89,49.8,49.89,33457.0,49.8,49.89,49.8,49.89,33457.0
2023-08-31 14:05:00,49.89,49.9,49.82,49.88,40980.0,49.89,49.9,49.82,49.88,40980.0
2023-08-31 14:10:00,49.87,49.87,49.82,49.87,13233.0,49.87,49.87,49.82,49.87,13233.0
2023-08-31 14:15:00,49.88,49.89,49.83,49.88,20175.0,49.88,49.89,49.83,49.88,20175.0
2023-08-31 14:20:00,49.88,49.96,49.87,49.95,31680.0,49.88,49.96,49.87,49.95,31680.0
2023-08-31 14:25:00,49.95,50.0,49.94,49.95,30361.0,49.95,50.0,49.94,49.95,30361.0
2023-08-31 14:30:00,49.95,49.98,49.91,49.96,20641.0,49.95,49.98,49.91,49.96,20641.0
2023-08-31 14:35:00,49.95,49.98,49.92,49.93,24901.0,49.95,49.98,49.92,49.93,24901.0
2023-08-31 14:40:00,49.93,49.95,49.89,49.92,20362.0,49.93,49.95,49.89,49.92,20362.0
2023-08-31 14:45:00,49.93,49.99,49.92,49.93,34671.0,49.93,49.99,49.92,49.93,34671.0
2023-08-31 14:50:00,49.93,49.95,49.91,49.93,21137.0,49.93,49.95,49.91,49.93,21137.0
2023-08-31 14:55:00,49.92,49.97,49.91,49.96,22717.0,49.92,49.97,49.91,49.96,22717.0
2023-08-31 15:00:00,49.96,50.07,49.95,50.01,40116.0,49.96,50.07,49.95,50.01,40116.0
2023-08-31 15:05:00,50.0,50.01,49.95,49.99,30388.0,50.0,50.01,49.95,49.99,30388.0
2023-08-31 15:10:00,49.98,50.03,49.98,50.03,27288.0,49.98,50.03,49.98,50.03,27288.0
2023-08-31 15:15:00,50.03,50.05,49.99,49.99,21690.0,50.03,50.05,49.99,49.99,21690.0
2023-08-31 15:20:00,49.98,50.01,49.95,50.0,36608.0,49.98,50.01,49.95,50.0,36608.0
2023-08-31 15:25:00,49.99,50.01,49.97,50.01,23264.0,49.99,50.01,49.97,50.01,23264.0
2023-08-31 15:30:00,50.01,50.05,50.0,50.04,36367.0,50.01,50.05,50.0,50.04,36367.0
2023-08-31 15:35:00,50.03,50.06,49.99,49.99,30757.0,50.03,50.06,49.99,49.99,30757.0
2023-08-31 15:40:00,50.0,50.1,49.99,50.09,52414.0,50.0,50.1,49.99,50.09,52414.0
2023-08-31 15:45:00,50.09,50.1,50.0,50.04,55038.0,50.09,50.1,50.0,50.04,55038.0
2023-08-31 15:50:00,50.03,50.03,49.9,49.91,133925.0,50.03,50.03,49.9,49.91,133925.0
2023-08-31 15:55:00,49.91,49.92,49.81,49.81,348789.0,49.91,49.92,49.81,49.81,348789.0
2023-09-01 09:30:00,50.13,50.16,49.86,50.05,109225.0,50.13,50.16,49.86,50.05,109225.0
2023-09-01 09:35:00,50.03,50.08,49.73,49.95,56352.0,50.03,50.08,49.73,49.95,56352.0
2023-09-01 09:40:00,50.0,50.05,49.86,50.05,49778.0,50.0,50.05,49.86,50.05,49778.0
2023-09-01 09:45:00,50.05,50.05,49.61,49.67,75463.0,50.05,50.05,49.61,49.67,75463.0
2023-09-01 09:50:00,49.66,49.71,49.59,49.63,53901.0,49.66,49.71,49.59,49.63,53901.0
2023-09-01 09:55:00,49.65,49.67,49.5,49.63,55233.0,49.65,49.67,49.5,49.63,55233.0
2023-09-01 10:00:00,49.61,49.65,49.42,49.65,61420.0,49.61,49.65,49.42,49.65,61420.0
2023-09-01 10:05:00,49.65,49.71,49.57,49.69,52051.0,49.65,49.71,49.57,49.69,52051.0
2023-09-01 10:10:00,49.66,49.76,49.65,49.74,22748.0,49.66,49.76,49.65,49.74,22748.0
2023-09-01 10:15:00,49.75,49.76,49.62,49.75,22777.0,49.75,49.76,49.62,49.75,22777.0
2023-09-01 10:20:00,49.74,49.74,49.54,49.59,64180.0,49.74,49.74,49.54,49.59,64180.0
2023-09-01 10:25:00,49.58,49.63,49.52,49.59,51957.0,49.58,49.63,49.52,49.59,51957.0
2023-09-01 10:30:00,49.59,49.59,49.45,49.56,76308.0,49.59,49.59,49.45,49.56,76308.0
2023-09-01 10:35:00,49.53,49.58,49.45,49.47,43183.0,49.53,49.58,49.45,49.47,43183.0
2023-09-01 10:40:00,49.46,49.5,49.37,49.39,47111.0,49.46,49.5,49.37,49.39,47111.0
2023-09-01 10:45:00,49.39,49.39,49.23,49.24,51747.0,49.39,49.39,49.23,49.24,51747.0
2023-09-01 10:50:00,49.25,49.29,49.23,49.26,35218.0,49.25,49.29,49.23,49.26,35218.0
2023-09-01 10:55:00,49.25,49.28,49.2,49.25,41980.0,49.25,49.28,49.2,49.25,41980.0
2023-09-01 11:00:00,49.25,49.32,49.22,49.22,67918.0,49.25,49.32,49.22,49.22,67918.0
2023-09-01 11:05:00,49.22,49.25,49.14,49.16,34948.0,49.22,49.25,49.14,49.16,34948.0
2023-09-01 11:10:00,49.17,49.27,49.15,49.25,27601.0,49.17,49.27,49.15,49.25,27601.0
2023-09-01 11:15:00,49.26,49.27,49.12,49.18,31900.0,49.26,49.27,49.12,49.18,31900.0
2023-09-01 11:20:00,49.2,49.2,49.12,49.18,23623.0,49.2,49.2,49.12,49.18,23623.0
2023-09-01 11:25:00,49.18,49.27,49.16,49.25,30795.0,49.18,49.27,49.16,49.25,30795.0
2023-09-01 11:30:00,49.27,49.33,49.21,49.29,31898.0,49.27,49.33,49.21,49.29,31898.0
2023-09-01 11:35:00,49.29,49.33,49.22,49.24,11308.0,49.29,49.33,49.22,49.24,11308.0
2023-09-01 11:40:00,49.24,49.29,49.23,49.29,19369.0,49.24,49.29,49.23,49.29,19369.0
2023-09-01 11:45:00,49.29,49.29,49.15,49.16,24389.0,49.29,49.29,49.15,49.16,24389.0
2023-09-01 11:50:00,49.18,49.21,49.16,49.21,13183.0,49.18,49.21,49.16,49.21,13183.0
2023-09-01 11:55:00,49.22,49.24,49.18,49.19,23795.0,49.22,49.24,49.18,49.19,23795.0
2023-09-01 12:00:00,49.18,49.25,49.15,49.25,14332.0,49.18,49.25,49.15,49.25,14332.0
2023-09-01 12:05:00,49.24,49.29,49.2,49.28,13528.0,49.24,49.29,49.2,49.28,13528.0
2023-09-01 12:10:00,49.28,49.35,49.26,49.34,18036.0,49.28,49.35,49.26,49.34,18036.0
2023-09-01 12:15:00,49.34,49.43,49.34,49.39,22992.0,49.34,49.43,49.34,49.39,22992.0
2023-09-01 12:20:00,49.39,49.4,49.26,49.27,28068.0,49.39,49.4,49.26,49.27,28068.0
2023-09-01 12:25:00,49.28,49.37,49.28,49.35,11630.0,49.28,49.37,49.28,49.35,11630.0
2023-09-01 12:30:00,49.35,49.43,49.35,49.4,16677.0,49.35,49.43,49.35,49.4,16677.0
2023-09-01 12:35:00,49.4,49.42,49.34,49.37,11820.0,49.4,49.42,49.34,49.37,11820.0
2023-09-01 12:40:00,49.36,49.39,49.33,49.39,11370.0,49.36,49.39,49.33,49.39,11370.0
2023-09-01 12:45:00,49.39,49.43,49.39,49.42,8372.0,49.39,49.43,49.39,49.42,8372.0
2023-09-01 12:50:00,49.43,49.5,49.42,49.47,11184.0,49.43,49.5,49.42,49.47,11184.0
2023-09-01 12:55:00,49.46,49.49,49.46,49.47,10038.0,49.46,49.49,49.46,49.47,10038.0
2023-09-01 13:00:00,49.46,49.49,49.45,49.47,6960.0,49.46,49.49,49.45,49.47,6960.0
2023-09-01 13:05:00,49.49,49.55,49.48,49.5,14547.0,49.49,49.55,49.48,49.5,14547.0
2023-09-01 13:10:00,49.51,49.52,49.47,49.5,8380.0,49.51,49.52,49.47,49.5,8380.0
2023-09-01 13:15:00,49.5,49.53,49.49,49.49,12587.0,49.5,49.53,49.49,49.49,12587.0
2023-09-01 13:20:00,49.5,49.54,49.49,49.51,20469.0,49.5,49.54,49.49,49.51,20469.0
2023-09-01 13:25:00,49.51,49.53,49.47,49.52,12816.0,49.51,49.53,49.47,49.52,12816.0
2023-09-01 13:30:00,49.51,49.57,49.5,49.55,10530.0,49.51,49.57,49.5,49.55,10530.0
2023-09-01 13:35:00,49.56,49.59,49.55,49.59,13292.0,49.56,49.59,49.55,49.59,13292.0
2023-09-01 13:40:00,49.59,49.63,49.58,49.62,21421.0,49.59,49.63,49.58,49.62,21421.0
2023-09-01 13:45:00,49.62,49.66,49.57,49.64,26399.0,49.62,49.66,49.57,49.64,26399.0
2023-09-01 13:50:00,49.64,49.64,49.58,49.59,11652.0,49.64,49.64,49.58,49.59,11652.0
2023-09-01 13:55:00,49.59,49.63,49.59,49.59,7277.0,49.59,49.63,49.59,49.59,7277.0
2023-09-01 14:00:00,49.59,49.62,49.58,49.6,8611.0,49.59,49.62,49.58,49.6,8611.0
2023-09-01 14:05:00,49.61,49.64,49.6,49.63,10160.0,49.61,49.64,49.6,49.63,10160.0
2023-09-01 14:10:00,49.62,49.63,49.56,49.59,23991.0,49.62,49.63,49.56,49.59,23991.0
2023-09-01 14:15:00,49.59,49.62,49.59,49.61,14498.0,49.59,49.62,49.59,49.61,14498.0
2023-09-01 14:20:00,49.6,49.6,49.48,49.5,19641.0,49.6,49.6,49.48,49.5,19641.0
2023-09-01 14:25:00,49.49,49.5,49.42,49.45,45209.0,49.49,49.5,49.42,49.45,45209.0
2023-09-01 14:30:00,49.45,49.49,49.43,49.45,23758.0,49.45,49.49,49.43,49.45,23758.0
2023-09-01 14:35:00,49.44,49.45,49.42,49.43,10962.0,49.44,49.45,49.42,49.43,10962.0
2023-09-01 14:40:00,49.43,49.44,49.41,49.43,17518.0,49.43,49.44,49.41,49.43,17518.0
2023-09-01 14:45:00,49.42,49.48,49.41,49.45,17009.0,49.42,49.48,49.41,49.45,17009.0
2023-09-01 14:50:00,49.45,49.48,49.44,49.47,6341.0,49.45,49.48,49.44,49.47,6341.0
2023-09-01 14:55:00,49.48,49.51,49.47,49.51,14167.0,49.48,49.51,49.47,49.51,14167.0
2023-09-01 15:00:00,49.51,49.51,49.44,49.46,15414.0,49.51,49.51,49.44,49.46,15414.0
2023-09-01 15:05:00,49.47,49.5,49.46,49.48,12241.0,49.47,49.5,49.46,49.48,12241.0
2023-09-01 15:10:00,49.48,49.51,49.43,49.44,47945.0,49.48,49.51,49.43,49.44,47945.0
2023-09-01 15:15:00,49.44,49.48,49.41,49.48,12317.0,49.44,49.48,49.41,49.48,12317.0
2023-09-01 15:20:00,49.49,49.55,49.48,49.54,17556.0,49.49,49.55,49.48,49.54,17556.0
2023-09-01 15:25:00,49.55,49.6,49.55,49.59,18106.0,49.55,49.6,49.55,49.59,18106.0
2023-09-01 15:30:00,49.59,49.62,49.57,49.58,43542.0,49.59,49.62,49.57,49.58,43542.0
2023-09-01 15:35:00,49.59,49.59,49.5,49.57,51357.0,49.59,49.59,49.5,49.57,51357.0
2023-09-01 15:40:00,49.57,49.68,49.57,49.68,16523.0,49.57,49.68,49.57,49.68,16523.0
2023-09-01 15:45:00,49.68,49.68,49.6,49.65,26202.0,49.68,49.68,49.6,49.65,26202.0
2023-09-01 15:50:00,49.65,49.7,49.6,49.61,76512.0,49.65,49.7,49.6,49.61,76512.0
2023-09-01 15:55:00,49.61,49.73,49.61,49.72,152905.0,49.61,49.73,49.61,49.72,152905.0
2023-09-05 09:30:00,48.98,49.0,48.35,48.42,301896.0,48.98,49.0,48.35,48.42,301896.0
2023-09-05 09:35:00,48.4,48.57,48.15,48.52,267624.0,48.4,48.57,48.15,48.52,267624.0
2023-09-05 09:40:00,48.55,48.58,48.2,48.52,200176.0,48.55,48.58,48.2,48.52,200176.0
2023-09-05 09:45:00,48.54,48.57,48.3,48.3,72163.0,48.54,48.57,48.3,48.3,72163.0
2023-09-05 09:50:00,48.31,48.48,48.25,48.4,136763.0,48.31,48.48,48.25,48.4,136763.0
2023-09-05 09:55:00,48.39,48.64,48.36,48.59,64165.0,48.39,48.64,48.36,48.59,64165.0
2023-09-05 10:00:00,48.6,48.79,48.58,48.79,75385.0,48.6,48.79,48.58,48.79,75385.0
2023-09-05 10:05:00,48.83,48.96,48.82,48.88,85226.0,48.83,48.96,48.82,48.88,85226.0
2023-09-05 10:10:00,48.88,48.89,48.77,48.8,35140.0,48.88,48.89,48.77,48.8,35140.0
2023-09-05 10:15:00,48.83,48.94,48.79,48.86,86946.0,48.83,48.94,48.79,48.86,86946.0
2023-09-05 10:20:00,48.84,49.05,48.84,48.99,63588.0,48.84,49.05,48.84,48.99,63588.0
2023-09-05 10:25:00,48.97,49.09,48.97,49.09,29504.0,48.97,49.09,48.97,49.09,29504.0
2023-09-05 10:30:00,49.09,49.14,49.04,49.04,30991.0,49.09,49.14,49.04,49.04,30991.0
2023-09-05 10:35:00,49.04,49.24,49.04,49.18,31887.0,49.04,49.24,49.04,49.18,31887.0
2023-09-05 10:40:00,49.18,49.31,49.14,49.29,32060.0,49.18,49.31,49.14,49.29,32060.0
2023-09-05 10:45:00,49.29,49.33,49.15,49.17,65289.0,49.29,49.33,49.15,49.17,65289.0
2023-09-05 10:50:00,49.16,49.26,49.16,49.19,30779.0,49.16,49.26,49.16,49.19,30779.0
2023-09-05 10:55:00,49.19,49.27,49.17,49.22,15180.0,49.19,49.27,49.17,49.22,15180.0
2023-09-05 11:00:00,49.23,49.27,49.14,49.26,16025.0,49.23,49.27,49.14,49.26,16025.0
2023-09-05 11:05:00,49.25,49.27,49.16,49.2,18539.0,49.25,49.27,49.16,49.2,18539.0
2023-09-05 11:10:00,49.21,49.21,49.11,49.16,16605.0,49.21,49.21,49.11,49.16,16605.0
2023-09-05 11:15:00,49.17,49.24,49.17,49.24,10800.0,49.17,49.24,49.17,49.24,10800.0
2023-09-05 11:20:00,49.25,49.32,49.22,49.25,21100.0,49.25,49.32,49.22,49.25,21100.0
2023-09-05 11:25:00,49.25,49.3,49.19,49.2,19030.0,49.25,49.3,49.19,49.2,19030.0
2023-09-05 11:30:00,49.18,49.21,49.12,49.15,26956.0,49.18,49.21,49.12,49.15,26956.0
2023-09-05 11:35:00,49.14,49.15,48.95,48.98,54189.0,49.14,49.15,48.95,48.98,54189.0
2023-09-05 11:40:00,48.97,49.01,48.89,48.89,23702.0,48.97,49.01,48.89,48.89,23702.0
2023-09-05 11:45:00,48.89,48.92,48.85,48.89,20404.0,48.89,48.92,48.85,48.89,20404.0
2023-09-05 11:50:00,48.89,48.94,48.86,48.86,19813.0,48.89,48.94,48.86,48.86,19813.0
2023-09-05 11:55:00,48.86,48.86,48.78,48.82,20280.0,48.86,48.86,48.78,48.82,20280.0
2023-09-05 12:00:00,48.82,48.82,48.74,48.74,21012.0,48.82,48.82,48.74,48.74,21012.0
2023-09-05 12:05:00,48.75,48.78,48.68,48.73,26677.0,48.75,48.78,48.68,48.73,26677.0
2023-09-05 12:10:00,48.75,48.77,48.67,48.68,15612.0,48.75,48.77,48.67,48.68,15612.0
2023-09-05 12:15:00,48.68,48.73,48.67,48.7,38190.0,48.68,48.73,48.67,48.7,38190.0
2023-09-05 12:20:00,48.71,48.74,48.67,48.72,15947.0,48.71,48.74,48.67,48.72,15947.0
2023-09-05 12:25:00,48.73,48.77,48.71,48.76,21383.0,48.73,48.77,48.71,48.76,21383.0
2023-09-05 12:30:00,48.76,48.82,48.74,48.75,21910.0,48.76,48.82,48.74,48.75,21910.0
2023-09-05 12:35:00,48.74,48.79,48.73,48.77,13056.0,48.74,48.79,48.73,48.77,13056.0
2023-09-05 12:40:00,48.75,48.78,48.71,48.73,17892.0,48.75,48.78,48.71,48.73,17892.0
2023-09-05 12:45:00,48.74,48.76,48.68,48.73,17256.0,48.74,48.76,48.68,48.73,17256.0
2023-09-05 12:50:00,48.73,48.79,48.71,48.74,22738.0,48.73,48.79,48.71,48.74,22738.0
2023-09-05 12:55:00,48.74,48.76,48.71,48.71,23386.0,48.74,48.76,48.71,48.71,23386.0
2023-09-05 13:00:00,48.71,48.72,48.61,48.63,13289.0,48.71,48.72,48.61,48.63,13289.0
2023-09-05 13:05:00,48.63,48.64,48.57,48.57,21232.0,48.63,48.64,48.57,48.57,21232.0
2023-09-05 13:10:00,48.58,48.6,48.56,48.59,10930.0,48.58,48.6,48.56,48.59,10930.0
2023-09-05 13:15:00,48.59,48.62,47.71,47.82,1212734.0,48.59,48.62,47.71,47.82,1212734.0
2023-09-05 13:20:00,47.83,48.05,47.6,47.62,558451.0,47.83,48.05,47.6,47.62,558451.0
2023-09-05 13:25:00,47.63,47.68,47.38,47.6,586627.0,47.63,47.68,47.38,47.6,586627.0
2023-09-05 13:30:00,47.59,47.7,47.4,47.62,279072.0,47.59,47.7,47.4,47.62,279072.0
2023-09-05 13:35:00,47.64,47.88,47.62,47.72,422305.0,47.64,47.88,47.62,47.72,422305.0
2023-09-05 13:40:00,47.73,48.06,47.59,47.98,594044.0,47.73,48.06,47.59,47.98,594044.0
2023-09-05 13:45:00,47.99,48.43,47.98,48.26,549845.0,47.99,48.43,47.98,48.26,549845.0
2023-09-05 13:50:00,48.26,48.5,48.26,48.39,357930.0,48.26,48.5,48.26,48.39,357930.0
2023-09-05 13:55:00,48.39,48.49,48.33,48.49,206867.0,48.39,48.49,48.33,48.49,206867.0
2023-09-05 14:00:00,48.49,48.5,48.37,48.39,117928.0,48.49,48.5,48.37,48.39,117928.0
2023-09-05 14:05:00,48.39,48.4,48.1,48.15,205283.0,48.39,48.4,48.1,48.15,205283.0
2023-09-05 14:10:00,48.15,48.26,48.06,48.21,137663.0,48.15,48.26,48.06,48.21,137663.0
2023-09-05 14:15:00,48.22,48.31,48.18,48.27,76204.0,48.22,48.31,48.18,48.27,76204.0
2023-09-05 14:20:00,48.25,48.38,48.2,48.37,76902.0,48.25,48.38,48.2,48.37,76902.0
2023-09-05 14:25:00,48.36,48.5,48.34,48.44,155960.0,48.36,48.5,48.34,48.44,155960.0
2023-09-05 14:30:00,48.46,48.54,48.38,48.38,127715.0,48.46,48.54,48.38,48.38,127715.0
2023-09-05 14:35:00,48.37,48.5,48.32,48.44,125619.0,48.37,48.5,48.32,48.44,125619.0
2023-09-05 14:40:00,48.44,48.54,48.4,48.47,54937.0,48.44,48.54,48.4,48.47,54937.0
2023-09-05 14:45:00,48.47,48.47,48.33,48.4,52426.0,48.47,48.47,48.33,48.4,52426.0
2023-09-05 14:50:00,48.4,48.52,48.39,48.5,57796.0,48.4,48.52,48.39,48.5,57796.0
2023-09-05 14:55:00,48.49,48.49,48.39,48.43,50134.0,48.49,48.49,48.39,48.43,50134.0
2023-09-05 15:00:00,48.43,48.44,48.27,48.3,72628.0,48.43,48.44,48.27,48.3,72628.0
2023-09-05 15:05:00,48.3,48.32,48.23,48.24,40896.0,48.3,48.32,48.23,48.24,40896.0
2023-09-05 15:10:00,48.25,48.25,48.16,48.23,64514.0,48.25,48.25,48.16,48.23,64514.0
2023-09-05 15:15:00,48.23,48.27,48.22,48.25,46159.0,48.23,48.27,48.22,48.25,46159.0
2023-09-05 15:20:00,48.26,48.37,48.26,48.33,75557.0,48.26,48.37,48.26,48.33,75557.0
2023-09-05 15:25:00,48.34,48.38,48.33,48.35,36265.0,48.34,48.38,48.33,48.35,36265.0
2023-09-05 15:30:00,48.35,48.54,48.35,48.5,163047.0,48.35,48.54,48.35,48.5,163047.0
2023-09-05 15:35:00,48.5,48.53,48.43,48.52,113873.0,48.5,48.53,48.43,48.52,113873.0
2023-09-05 15:40:00,48.52,48.57,48.47,48.5,96068.0,48.52,48.57,48.47,48.5,96068.0
2023-09-05 15:45:00,48.51,48.55,48.44,48.46,102321.0,48.51,48.55,48.44,48.46,102321.0
2023-09-05 15:50:00,48.47,48.48,48.4,48.41,177711.0,48.47,48.48,48.4,48.41,177711.0
2023-09-05 15:55:00,48.41,48.52,48.41,48.46,622532.0,48.41,48.52,48.41,48.46,622532.0
2023-09-06 09:30:00,47.9,49.05,47.9,49.05,332303.0,47.9,49.05,47.9,49.05,332303.0
2023-09-06 09:35:00,49.08,49.33,48.94,49.26,227381.0,49.08,49.33,48.94,49.26,227381.0
2023-09-06 09:40:00,49.25,49.69,49.18,49.6,263958.0,49.25,49.69,49.18,49.6,263958.0
2023-09-06 09:45:00,49.63,49.71,49.23,49.46,238015.0,49.63,49.71,49.23,49.46,238015.0
2023-09-06 09:50:00,49.46,49.48,49.05,49.07,142825.0,49.46,49.48,49.05,49.07,142825.0
2023-09-06 09:55:00,49.08,49.11,48.83,48.92,124877.0,49.08,49.11,48.83,48.92,124877.0
2023-09-06 10:00:00,48.91,48.99,48.75,48.92,86101.0,48.91,48.99,48.75,48.92,86101.0
2023-09-06 10:05:00,48.91,49.1,48.9,49.01,104711.0,48.91,49.1,48.9,49.01,104711.0
2023-09-06 10:10:00,49.01,49.14,48.86,48.88,106655.0,49.01,49.14,48.86,48.88,106655.0
2023-09-06 10:15:00,48.89,49.04,48.85,48.93,41925.0,48.89,49.04,48.85,48.93,41925.0
2023-09-06 10:20:00,48.95,48.99,48.75,48.85,56750.0,48.95,48.99,48.75,48.85,56750.0
2023-09-06 10:25:00,48.85,48.92,48.77,48.8,52969.0,48.85,48.92,48.77,48.8,52969.0
2023-09-06 10:30:00,48.83,49.0,48.83,49.0,82243.0,48.83,49.0,48.83,49.0,82243.0
2023-09-06 10:35:00,48.98,49.09,48.87,49.09,68014.0,48.98,49.09,48.87,49.09,68014.0
2023-09-06 10:40:00,49.1,49.11,48.98,49.04,31091.0,49.1,49.11,48.98,49.04,31091.0
2023-09-06 10:45:00,49.04,49.14,49.03,49.08,43850.0,49.04,49.14,49.03,49.08,43850.0
2023-09-06 10:50:00,49.08,49.18,49.01,49.15,33356.0,49.08,49.18,49.01,49.15,33356.0
2023-09-06 10:55:00,49.15,49.26,49.03,49.23,68817.0,49.15,49.26,49.03,49.23,68817.0
2023-09-06 11:00:00,49.23,49.27,49.16,49.2,32735.0,49.23,49.27,49.16,49.2,32735.0
2023-09-06 11:05:00,49.19,49.25,49.12,49.2,41208.0,49.19,49.25,49.12,49.2,41208.0
2023-09-06 11:10:00,49.21,49.23,49.07,49.12,28672.0,49.21,49.23,49.07,49.12,28672.0
2023-09-06 11:15:00,49.11,49.15,49.03,49.15,25554.0,49.11,49.15,49.03,49.15,25554.0
2023-09-06 11:20:00,49.15,49.16,49.06,49.12,23579.0,49.15,49.16,49.06,49.12,23579.0
2023-09-06 11:25:00,49.12,49.16,49.04,49.1,50445.0,49.12,49.16,49.04,49.1,50445.0
2023-09-06 11:30:00,49.09,49.1,48.91,48.93,85893.0,49.09,49.1,48.91,48.93,85893.0
2023-09-06 11:35:00,48.92,49.01,48.85,48.85,85468.0,48.92,49.01,48.85,48.85,85468.0
2023-09-06 11:40:00,48.85,48.92,48.74,48.81,73613.0,48.85,48.92,48.74,48.81,73613.0
2023-09-06 11:45:00,48.82,48.83,48.71,48.8,103987.0,48.82,48.83,48.71,48.8,103987.0
2023-09-06 11:50:00,48.8,48.83,48.67,48.73,55945.0,48.8,48.83,48.67,48.73,55945.0
2023-09-06 11:55:00,48.73,48.74,48.66,48.68,38138.0,48.73,48.74,48.66,48.68,38138.0
2023-09-06 12:00:00,48.68,48.77,48.63,48.76,30586.0,48.68,48.77,48.63,48.76,30586.0
2023-09-06 12:05:00,48.77,48.8,48.68,48.71,63963.0,48.77,48.8,48.68,48.71,63963.0
2023-09-06 12:10:00,48.72,48.79,48.69,48.69,123359.0,48.72,48.79,48.69,48.69,123359.0
2023-09-06 12:15:00,48.69,48.75,48.68,48.71,30547.0,48.69,48.75,48.68,48.71,30547.0
2023-09-06 12:20:00,48.72,48.77,48.69,48.74,16237.0,48.72,48.77,48.69,48.74,16237.0
2023-09-06 12:25:00,48.73,48.8,48.7,48.73,17498.0,48.73,48.8,48.7,48.73,17498.0
2023-09-06 12:30:00,48.73,48.79,48.71,48.77,20714.0,48.73,48.79,48.71,48.77,20714.0
2023-09-06 12:35:00,48.77,48.77,48.66,48.7,13007.0,48.77,48.77,48.66,48.7,13007.0
2023-09-06 12:40:00,48.69,48.71,48.61,48.61,27925.0,48.69,48.71,48.61,48.61,27925.0
2023-09-06 12:45:00,48.62,48.63,48.52,48.53,28088.0,48.62,48.63,48.52,48.53,28088.0
2023-09-06 12:50:00,48.54,48.59,48.49,48.49,25772.0,48.54,48.59,48.49,48.49,25772.0
2023-09-06 12:55:00,48.5,48.53,48.47,48.52,27334.0,48.5,48.53,48.47,48.52,27334.0
2023-09-06 13:00:00,48.51,48.55,48.48,48.53,26159.0,48.51,48.55,48.48,48.53,26159.0
2023-09-06 13:05:00,48.53,48.53,48.39,48.48,48584.0,48.53,48.53,48.39,48.48,48584.0
2023-09-06 13:10:00,48.48,48.53,48.44,48.46,26021.0,48.48,48.53,48.44,48.46,26021.0
2023-09-06 13:15:00,48.45,48.61,48.42,48.59,42340.0,48.45,48.61,48.42,48.59,42340.0
2023-09-06 13:20:00,48.59,48.59,48.48,48.52,39324.0,48.59,48.59,48.48,48.52,39324.0
2023-09-06 13:25:00,48.52,48.56,48.51,48.53,30737.0,48.52,48.56,48.51,48.53,30737.0
2023-09-06 13:30:00,48.53,48.63,48.52,48.62,32425.0,48.53,48.63,48.52,48.62,32425.0
2023-09-06 13:35:00,48.62,48.64,48.57,48.64,30195.0,48.62,48.64,48.57,48.64,30195.0
2023-09-06 13:40:00,48.64,48.68,48.56,48.68,29389.0,48.64,48.68,48.56,48.68,29389.0
2023-09-06 13:45:00,48.68,48.69,48.6,48.61,26314.0,48.68,48.69,48.6,48.61,26314.0
2023-09-06 13:50:00,48.61,48.62,48.55,48.55,19210.0,48.61,48.62,48.55,48.55,19210.0
2023-09-06 13:55:00,48.56,48.57,48.52,48.55,29404.0,48.56,48.57,48.52,48.55,29404.0
2023-09-06 14:00:00,48.54,48.56,48.43,48.45,32347.0,48.54,48.56,48.43,48.45,32347.0
2023-09-06 14:05:00,48.45,48.45,48.37,48.42,62796.0,48.45,48.45,48.37,48.42,62796.0
2023-09-06 14:10:00,48.42,48.44,48.36,48.42,53213.0,48.42,48.44,48.36,48.42,53213.0
2023-09-06 14:15:00,48.41,48.42,48.33,48.38,39195.0,48.41,48.42,48.33,48.38,39195.0
2023-09-06 14:20:00,48.38,48.52,48.36,48.51,46247.0,48.38,48.52,48.36,48.51,46247.0
2023-09-06 14:25:00,48.51,48.56,48.46,48.48,27124.0,48.51,48.56,48.46,48.48,27124.0
2023-09-06 14:30:00,48.47,48.48,48.37,48.47,83343.0,48.47,48.48,48.37,48.47,83343.0
2023-09-06 14:35:00,48.48,48.52,48.47,48.48,15914.0,48.48,48.52,48.47,48.48,15914.0
2023-09-06 14:40:00,48.48,48.48,48.41,48.48,32661.0,48.48,48.48,48.41,48.48,32661.0
2023-09-06 14:45:00,48.48,48.53,48.45,48.52,19432.0,48.48,48.53,48.45,48.52,19432.0
2023-09-06 14:50:00,48.52,48.56,48.5,48.56,19705.0,48.52,48.56,48.5,48.56,19705.0
2023-09-06 14:55:00,48.57,48.57,48.47,48.5,26348.0,48.57,48.57,48.47,48.5,26348.0
2023-09-06 15:00:00,48.5,48.5,48.44,48.46,25606.0,48.5,48.5,48.44,48.46,25606.0
2023-09-06 15:05:00,48.46,48.56,48.44,48.53,41664.0,48.46,48.56,48.44,48.53,41664.0
2023-09-06 15:10:00,48.53,48.56,48.51,48.55,19952.0,48.53,48.56,48.51,48.55,19952.0
2023-09-06 15:15:00,48.55,48.61,48.53,48.57,21414.0,48.55,48.61,48.53,48.57,21414.0
2023-09-06 15:20:00,48.57,48.61,48.55,48.6,28751.0,48.57,48.61,48.55,48.6,28751.0
2023-09-06 15:25:00,48.6,48.63,48.55,48.59,50628.0,48.6,48.63,48.55,48.59,50628.0
2023-09-06 15:30:00,48.59,48.61,48.55,48.58,41466.0,48.59,48.61,48.55,48.58,41466.0
2023-09-06 15:35:00,48.59,48.65,48.55,48.62,32768.0,48.59,48.65,48.55,48.62,32768.0
2023-09-06 15:40:00,48.62,48.62,48.53,48.59,61386.0,48.62,48.62,48.53,48.59,61386.0
2023-09-06 15:45:00,48.58,48.62,48.48,48.51,71082.0,48.58,48.62,48.48,48.51,71082.0
2023-09-06 15:50:00,48.5,48.51,48.38,48.41,125655.0,48.5,48.51,48.38,48.41,125655.0
2023-09-06 15:55:00,48.41,48.42,48.31,48.33,233680.0,48.41,48.42,48.31,48.33,233680.0
2023-09-07 09:30:00,48.15,48.15,47.84,48.09,133338.0,48.15,48.15,47.84,48.09,133338.0
2023-09-07 09:35:00,48.1,48.18,47.85,47.96,40834.0,48.1,48.18,47.85,47.96,40834.0
2023-09-07 09:40:00,47.93,47.95,47.81,47.94,111174.0,47.93,47.95,47.81,47.94,111174.0
2023-09-07 09:45:00,47.95,48.19,47.87,48.15,115397.0,47.95,48.19,47.87,48.15,115397.0
2023-09-07 09:50:00,48.16,48.25,48.05,48.13,61750.0,48.16,48.25,48.05,48.13,61750.0
2023-09-07 09:55:00,48.12,48.15,47.96,47.99,43267.0,48.12,48.15,47.96,47.99,43267.0
2023-09-07 10:00:00,47.98,47.98,47.78,47.8,56763.0,47.98,47.98,47.78,47.8,56763.0
2023-09-07 10:05:00,47.8,47.85,47.75,47.76,61787.0,47.8,47.85,47.75,47.76,61787.0
2023-09-07 10:10:00,47.77,47.89,47.74,47.87,38381.0,47.77,47.89,47.74,47.87,38381.0
2023-09-07 10:15:00,47.87,47.91,47.71,47.72,33691.0,47.87,47.91,47.71,47.72,33691.0
2023-09-07 10:20:00,47.73,47.8,47.64,47.79,47780.0,47.73,47.8,47.64,47.79,47780.0
2023-09-07 10:25:00,47.79,47.84,47.73,47.73,26675.0,47.79,47.84,47.73,47.73,26675.0
2023-09-07 10:30:00,47.75,47.79,47.56,47.56,26933.0,47.75,47.79,47.56,47.56,26933.0
2023-09-07 10:35:00,47.56,47.68,47.55,47.68,65265.0,47.56,47.68,47.55,47.68,65265.0
2023-09-07 10:40:00,47.69,47.8,47.68,47.77,47062.0,47.69,47.8,47.68,47.77,47062.0
2023-09-07 10:45:00,47.76,47.86,47.71,47.83,38580.0,47.76,47.86,47.71,47.83,38580.0
2023-09-07 10:50:00,47.83,47.98,47.8,47.83,40065.0,47.83,47.98,47.8,47.83,40065.0
2023-09-07 10:55:00,47.84,47.92,47.82,47.9,39588.0,47.84,47.92,47.82,47.9,39588.0
2023-09-07 11:00:00,47.89,47.89,47.72,47.77,36480.0,47.89,47.89,47.72,47.77,36480.0
2023-09-07 11:05:00,47.76,47.79,47.7,47.78,39834.0,47.76,47.79,47.7,47.78,39834.0
2023-09-07 11:10:00,47.77,47.83,47.72,47.74,28513.0,47.77,47.83,47.72,47.74,28513.0
2023-09-07 11:15:00,47.74,47.81,47.7,47.74,20220.0,47.74,47.81,47.7,47.74,20220.0
2023-09-07 11:20:00,47.76,47.76,47.71,47.73,24749.0,47.76,47.76,47.71,47.73,24749.0
2023-09-07 11:25:00,47.74,47.79,47.67,47.72,39768.0,47.74,47.79,47.67,47.72,39768.0
2023-09-07 11:30:00,47.72,47.81,47.7,47.74,19645.0,47.72,47.81,47.7,47.74,19645.0
2023-09-07 11:35:00,47.74,47.83,47.73,47.76,26638.0,47.74,47.83,47.73,47.76,26638.0
2023-09-07 11:40:00,47.75,47.76,47.69,47.7,59350.0,47.75,47.76,47.69,47.7,59350.0
2023-09-07 11:45:00,47.7,47.76,47.66,47.67,35805.0,47.7,47.76,47.66,47.67,35805.0
2023-09-07 11:50:00,47.67,47.76,47.67,47.69,38747.0,47.67,47.76,47.67,47.69,38747.0
2023-09-07 11:55:00,47.67,47.68,47.64,47.67,36467.0,47.67,47.68,47.64,47.67,36467.0
2023-09-07 12:00:00,47.65,47.72,47.62,47.7,33650.0,47.65,47.72,47.62,47.7,33650.0
2023-09-07 12:05:00,47.72,47.86,47.72,47.85,26707.0,47.72,47.86,47.72,47.85,26707.0
2023-09-07 12:10:00,47.84,47.94,47.78,47.93,24402.0,47.84,47.94,47.78,47.93,24402.0
2023-09-07 12:15:00,47.93,47.93,47.86,47.91,23786.0,47.93,47.93,47.86,47.91,23786.0
2023-09-07 12:20:00,47.9,48.02,47.88,48.02,24859.0,47.9,48.02,47.88,48.02,24859.0
2023-09-07 12:25:00,48.02,48.08,47.99,48.04,76323.0,48.02,48.08,47.99,48.04,76323.0
2023-09-07 12:30:00,48.04,48.1,48.02,48.08,36992.0,48.04,48.1,48.02,48.08,36992.0
2023-09-07 12:35:00,48.08,48.2,48.07,48.18,47789.0,48.08,48.2,48.07,48.18,47789.0
2023-09-07 12:40:00,48.19,48.19,48.12,48.14,27656.0,48.19,48.19,48.12,48.14,27656.0
2023-09-07 12:45:00,48.13,48.16,48.07,48.08,41342.0,48.13,48.16,48.07,48.08,41342.0
2023-09-07 12:50:00,48.09,48.14,48.03,48.12,56889.0,48.09,48.14,48.03,48.12,56889.0
2023-09-07 12:55:00,48.12,48.14,48.07,48.09,19663.0,48.12,48.14,48.07,48.09,19663.0
2023-09-07 13:00:00,48.09,48.15,48.08,48.11,18063.0,48.09,48.15,48.08,48.11,18063.0
2023-09-07 13:05:00,48.11,48.12,47.95,47.97,29703.0,48.11,48.12,47.95,47.97,29703.0
2023-09-07 13:10:00,47.98,48.01,47.96,47.98,16424.0,47.98,48.01,47.96,47.98,16424.0
2023-09-07 13:15:00,47.98,48.12,47.96,48.09,18582.0,47.98,48.12,47.96,48.09,18582.0
2023-09-07 13:20:00,48.09,48.12,48.07,48.08,11000.0,48.09,48.12,48.07,48.08,11000.0
2023-09-07 13:25:00,48.08,48.09,48.04,48.06,16326.0,48.08,48.09,48.04,48.06,16326.0
2023-09-07 13:30:00,48.06,48.06,47.98,47.98,17169.0,48.06,48.06,47.98,47.98,17169.0
2023-09-07 13:35:00,47.98,47.99,47.93,47.98,26441.0,47.98,47.99,47.93,47.98,26441.0
2023-09-07 13:40:00,47.98,47.99,47.93,47.97,15826.0,47.98,47.99,47.93,47.97,15826.0
2023-09-07 13:45:00,47.96,48.02,47.94,48.0,20587.0,47.96,48.02,47.94,48.0,20587.0
2023-09-07 13:50:00,48.0,48.01,47.93,47.94,11873.0,48.0,48.01,47.93,47.94,11873.0
2023-09-07 13:55:00,47.94,47.97,47.92,47.93,30141.0,47.94,47.97,47.92,47.93,30141.0
2023-09-07 14:00:00,47.93,47.97,47.93,47.96,12421.0,47.93,47.97,47.93,47.96,12421.0
2023-09-07 14:05:00,47.96,47.97,47.88,47.89,17851.0,47.96,47.97,47.88,47.89,17851.0
2023-09-07 14:10:00,47.88,47.89,47.77,47.77,26672.0,47.88,47.89,47.77,47.77,26672.0
2023-09-07 14:15:00,47.78,47.84,47.76,47.77,21797.0,47.78,47.84,47.76,47.77,21797.0
2023-09-07 14:20:00,47.77,47.79,47.71,47.72,23661.0,47.77,47.79,47.71,47.72,23661.0
2023-09-07 14:25:00,47.73,47.73,47.69,47.7,25865.0,47.73,47.73,47.69,47.7,25865.0
2023-09-07 14:30:00,47.7,47.71,47.66,47.7,27433.0,47.7,47.71,47.66,47.7,27433.0
2023-09-07 14:35:00,47.71,47.71,47.67,47.69,41840.0,47.71,47.71,47.67,47.69,41840.0
2023-09-07 14:40:00,47.69,47.75,47.69,47.73,26643.0,47.69,47.75,47.69,47.73,26643.0
2023-09-07 14:45:00,47.72,47.73,47.68,47.7,21323.0,47.72,47.73,47.68,47.7,21323.0
2023-09-07 14:50:00,47.7,47.73,47.69,47.71,21640.0,47.7,47.73,47.69,47.71,21640.0
2023-09-07 14:55:00,47.7,47.75,47.69,47.71,17647.0,47.7,47.75,47.69,47.71,17647.0
2023-09-07 15:00:00,47.72,47.74,47.68,47.71,25784.0,47.72,47.74,47.68,47.71,25784.0
2023-09-07 15:05:00,47.71,47.72,47.68,47.71,27915.0,47.71,47.72,47.68,47.71,27915.0
2023-09-07 15:10:00,47.72,47.79,47.71,47.79,24769.0,47.72,47.79,47.71,47.79,24769.0
2023-09-07 15:15:00,47.79,47.81,47.74,47.77,27222.0,47.79,47.81,47.74,47.77,27222.0
2023-09-07 15:20:00,47.76,47.76,47.71,47.73,34456.0,47.76,47.76,47.71,47.73,34456.0
2023-09-07 15:25:00,47.73,47.74,47.69,47.72,27666.0,47.73,47.74,47.69,47.72,27666.0
2023-09-07 15:30:00,47.72,47.73,47.67,47.69,129303.0,47.72,47.73,47.67,47.69,129303.0
2023-09-07 15:35:00,47.69,47.69,47.49,47.58,151639.0,47.69,47.69,47.49,47.58,151639.0
2023-09-07 15:40:00,47.58,47.68,47.56,47.68,47149.0,47.58,47.68,47.56,47.68,47149.0
2023-09-07 15:45:00,47.68,47.71,47.65,47.68,80141.0,47.68,47.71,47.65,47.68,80141.0
2023-09-07 15:50:00,47.65,47.72,47.59,47.69,185579.0,47.65,47.72,47.59,47.69,185579.0
2023-09-07 15:55:00,47.69,47.72,47.59,47.68,339688.0,47.69,47.72,47.59,47.68,339688.0
2023-09-08 09:30:00,47.6,47.6,47.25,47.27,101480.0,47.6,47.6,47.25,47.27,101480.0
2023-09-08 09:35:00,47.26,47.43,47.22,47.43,80783.0,47.26,47.43,47.22,47.43,80783.0
2023-09-08 09:40:00,47.45,47.57,47.39,47.53,92996.0,47.45,47.57,47.39,47.53,92996.0
2023-09-08 09:45:00,47.52,47.68,47.49,47.66,47121.0,47.52,47.68,47.49,47.66,47121.0
2023-09-08 09:50:00,47.66,47.66,47.47,47.48,20088.0,47.66,47.66,47.47,47.48,20088.0
2023-09-08 09:55:00,47.5,47.58,47.4,47.58,78810.0,47.5,47.58,47.4,47.58,78810.0
2023-09-08 10:00:00,47.57,47.6,47.45,47.58,21574.0,47.57,47.6,47.45,47.58,21574.0
2023-09-08 10:05:00,47.57,47.78,47.57,47.73,37256.0,47.57,47.78,47.57,47.73,37256.0
2023-09-08 10:10:00,47.73,47.77,47.71,47.72,27996.0,47.73,47.77,47.71,47.72,27996.0
2023-09-08 10:15:00,47.76,47.98,47.75,47.95,89092.0,47.76,47.98,47.75,47.95,89092.0
2023-09-08 10:20:00,47.94,47.96,47.84,47.86,21662.0,47.94,47.96,47.84,47.86,21662.0
2023-09-08 10:25:00,47.87,47.88,47.83,47.83,24703.0,47.87,47.88,47.83,47.83,24703.0
2023-09-08 10:30:00,47.85,47.94,47.85,47.92,29499.0,47.85,47.94,47.85,47.92,29499.0
2023-09-08 10:35:00,47.92,47.94,47.8,47.83,22572.0,47.92,47.94,47.8,47.83,22572.0
2023-09-08 10:40:00,47.83,47.85,47.69,47.7,40078.0,47.83,47.85,47.69,47.7,40078.0
2023-09-08 10:45:00,47.68,47.74,47.62,47.71,36353.0,47.68,47.74,47.62,47.71,36353.0
2023-09-08 10:50:00,47.71,47.72,47.55,47.57,46168.0,47.71,47.72,47.55,47.57,46168.0
2023-09-08 10:55:00,47.56,47.63,47.53,47.6,40304.0,47.56,47.63,47.53,47.6,40304.0
2023-09-08 11:00:00,47.6,47.77,47.58,47.73,19822.0,47.6,47.77,47.58,47.73,19822.0
2023-09-08 11:05:00,47.71,47.72,47.65,47.71,10243.0,47.71,47.72,47.65,47.71,10243.0
2023-09-08 11:10:00,47.71,47.77,47.7,47.76,23807.0,47.71,47.77,47.7,47.76,23807.0
2023-09-08 11:15:00,47.76,47.78,47.73,47.73,17097.0,47.76,47.78,47.73,47.73,17097.0
2023-09-08 11:20:00,47.73,47.75,47.69,47.7,23324.0,47.73,47.75,47.69,47.7,23324.0
2023-09-08 11:25:00,47.69,47.81,47.69,47.76,17374.0,47.69,47.81,47.69,47.76,17374.0
2023-09-08 11:30:00,47.77,47.87,47.76,47.83,36094.0,47.77,47.87,47.76,47.83,36094.0
2023-09-08 11:35:00,47.82,47.83,47.71,47.75,17951.0,47.82,47.83,47.71,47.75,17951.0
2023-09-08 11:40:00,47.76,47.81,47.75,47.81,8681.0,47.76,47.81,47.75,47.81,8681.0
2023-09-08 11:45:00,47.81,47.84,47.8,47.82,23080.0,47.81,47.84,47.8,47.82,23080.0
2023-09-08 11:50:00,47.82,47.85,47.8,47.85,16800.0,47.82,47.85,47.8,47.85,16800.0
2023-09-08 11:55:00,47.86,47.89,47.78,47.8,15980.0,47.86,47.89,47.78,47.8,15980.0
2023-09-08 12:00:00,47.8,47.82,47.75,47.77,24138.0,47.8,47.82,47.75,47.77,24138.0
2023-09-08 12:05:00,47.77,47.81,47.72,47.77,37325.0,47.77,47.81,47.72,47.77,37325.0
2023-09-08 12:10:00,47.78,47.8,47.7,47.74,18103.0,47.78,47.8,47.7,47.74,18103.0
2023-09-08 12:15:00,47.73,47.77,47.68,47.7,11210.0,47.73,47.77,47.68,47.7,11210.0
2023-09-08 12:20:00,47.69,47.7,47.59,47.6,17327.0,47.69,47.7,47.59,47.6,17327.0
2023-09-08 12:25:00,47.57,47.61,47.55,47.57,29384.0,47.57,47.61,47.55,47.57,29384.0
2023-09-08 12:30:00,47.57,47.61,47.52,47.57,17764.0,47.57,47.61,47.52,47.57,17764.0
2023-09-08 12:35:00,47.58,47.58,47.49,47.5,24435.0,47.58,47.58,47.49,47.5,24435.0
2023-09-08 12:40:00,47.49,47.57,47.47,47.48,31701.0,47.49,47.57,47.47,47.48,31701.0
2023-09-08 12:45:00,47.48,47.49,47.38,47.42,43769.0,47.48,47.49,47.38,47.42,43769.0
2023-09-08 12:50:00,47.42,47.46,47.42,47.44,15072.0,47.42,47.46,47.42,47.44,15072.0
2023-09-08 12:55:00,47.44,47.48,47.41,47.44,14977.0,47.44,47.48,47.41,47.44,14977.0
2023-09-08 13:00:00,47.43,47.44,47.38,47.38,26075.0,47.43,47.44,47.38,47.38,26075.0
2023-09-08 13:05:00,47.37,47.39,47.3,47.33,23952.0,47.37,47.39,47.3,47.33,23952.0
2023-09-08 13:10:00,47.32,47.34,47.29,47.32,27016.0,47.32,47.34,47.29,47.32,27016.0
2023-09-08 13:15:00,47.32,47.41,47.31,47.4,36946.0,47.32,47.41,47.31,47.4,36946.0
2023-09-08 13:20:00,47.4,47.46,47.35,47.38,19906.0,47.4,47.46,47.35,47.38,19906.0
2023-09-08 13:25:00,47.38,47.4,47.32,47.33,29260.0,47.38,47.4,47.32,47.33,29260.0
2023-09-08 13:30:00,47.34,47.38,47.33,47.38,15360.0,47.34,47.38,47.33,47.38,15360.0
2023-09-08 13:35:00,47.36,47.38,47.32,47.37,20660.0,47.36,47.38,47.32,47.37,20660.0
2023-09-08 13:40:00,47.37,47.41,47.33,47.34,16672.0,47.37,47.41,47.33,47.34,16672.0
2023-09-08 13:45:00,47.33,47.4,47.33,47.4,20468.0,47.33,47.4,47.33,47.4,20468.0
2023-09-08 13:50:00,47.39,47.39,47.29,47.31,23992.0,47.39,47.39,47.29,47.31,23992.0
2023-09-08 13:55:00,47.31,47.37,47.31,47.35,17723.0,47.31,47.37,47.31,47.35,17723.0
2023-09-08 14:00:00,47.36,47.42,47.36,47.42,15864.0,47.36,47.42,47.36,47.42,15864.0
2023-09-08 14:05:00,47.42,47.43,47.4,47.42,14079.0,47.42,47.43,47.4,47.42,14079.0
2023-09-08 14:10:00,47.42,47.45,47.3,47.31,37799.0,47.42,47.45,47.3,47.31,37799.0
2023-09-08 14:15:00,47.31,47.32,47.27,47.28,20784.0,47.31,47.32,47.27,47.28,20784.0
2023-09-08 14:20:00,47.28,47.29,47.24,47.25,51379.0,47.28,47.29,47.24,47.25,51379.0
2023-09-08 14:25:00,47.25,47.28,47.22,47.24,41907.0,47.25,47.28,47.22,47.24,41907.0
2023-09-08 14:30:00,47.25,47.25,47.14,47.16,41162.0,47.25,47.25,47.14,47.16,41162.0
2023-09-08 14:35:00,47.15,47.16,47.09,47.1,49089.0,47.15,47.16,47.09,47.1,49089.0
2023-09-08 14:40:00,47.1,47.18,47.1,47.17,25532.0,47.1,47.18,47.1,47.17,25532.0
2023-09-08 14:45:00,47.17,47.2,47.1,47.17,51968.0,47.17,47.2,47.1,47.17,51968.0
2023-09-08 14:50:00,47.16,47.19,47.12,47.15,24826.0,47.16,47.19,47.12,47.15,24826.0
2023-09-08 14:55:00,47.16,47.2,47.15,47.18,10326.0,47.16,47.2,47.15,47.18,10326.0
2023-09-08 15:00:00,47.17,47.19,47.06,47.07,31992.0,47.17,47.19,47.06,47.07,31992.0
2023-09-08 15:05:00,47.07,47.09,47.05,47.09,82092.0,47.07,47.09,47.05,47.09,82092.0
2023-09-08 15:10:00,47.09,47.14,47.06,47.12,67531.0,47.09,47.14,47.06,47.12,67531.0
2023-09-08 15:15:00,47.12,47.19,47.08,47.19,43225.0,47.12,47.19,47.08,47.19,43225.0
2023-09-08 15:20:00,47.19,47.23,47.16,47.17,52770.0,47.19,47.23,47.16,47.17,52770.0
2023-09-08 15:25:00,47.18,47.28,47.17,47.28,32597.0,47.18,47.28,47.17,47.28,32597.0
2023-09-08 15:30:00,47.27,47.45,47.26,47.44,76825.0,47.27,47.45,47.26,47.44,76825.0
2023-09-08 15:35:00,47.44,47.44,47.31,47.34,49233.0,47.44,47.44,47.31,47.34,49233.0
2023-09-08 15:40:00,47.34,47.41,47.31,47.4,38747.0,47.34,47.41,47.31,47.4,38747.0
2023-09-08 15:45:00,47.4,47.48,47.35,47.48,79266.0,47.4,47.48,47.35,47.48,79266.0
2023-09-08 15:50:00,47.48,47.48,47.37,47.41,185117.0,47.48,47.48,47.37,47.41,185117.0
2023-09-08 15:55:00,47.41,47.48,47.37,47.44,325803.0,47.41,47.48,47.37,47.44,325803.0
2023-09-11 09:30:00,47.61,47.68,47.36,47.57,121032.0,47.61,47.68,47.36,47.57,121032.0
2023-09-11 09:35:00,47.57,47.63,47.41,47.5,58784.0,47.57,47.63,47.41,47.5,58784.0
2023-09-11 09:40:00,47.48,47.64,47.47,47.59,61701.0,47.48,47.64,47.47,47.59,61701.0
2023-09-11 09:45:00,47.61,47.62,47.32,47.33,58417.0,47.61,47.62,47.32,47.33,58417.0
2023-09-11 09:50:00,47.34,47.34,47.15,47.16,39199.0,47.34,47.34,47.15,47.16,39199.0
2023-09-11 09:55:00,47.17,47.22,47.04,47.06,24352.0,47.17,47.22,47.04,47.06,24352.0
2023-09-11 10:00:00,47.06,47.09,46.99,47.04,56568.0,47.06,47.09,46.99,47.04,56568.0
2023-09-11 10:05:00,47.03,47.14,47.02,47.14,29923.0,47.03,47.14,47.02,47.14,29923.0
2023-09-11 10:10:00,47.15,47.17,47.05,47.12,65984.0,47.15,47.17,47.05,47.12,65984.0
2023-09-11 10:15:00,47.12,47.3,47.1,47.26,80002.0,47.12,47.3,47.1,47.26,80002.0
2023-09-11 10:20:00,47.25,47.3,47.18,47.21,23564.0,47.25,47.3,47.18,47.21,23564.0
2023-09-11 10:25:00,47.24,47.43,47.24,47.32,51194.0,47.24,47.43,47.24,47.32,51194.0
2023-09-11 10:30:00,47.32,47.32,47.18,47.24,14326.0,47.32,47.32,47.18,47.24,14326.0
2023-09-11 10:35:00,47.24,47.28,47.23,47.28,22270.0,47.24,47.28,47.23,47.28,22270.0
2023-09-11 10:40:00,47.27,47.33,47.2,47.2,30249.0,47.27,47.33,47.2,47.2,30249.0
2023-09-11 10:45:00,47.19,47.2,47.14,47.17,30869.0,47.19,47.2,47.14,47.17,30869.0
2023-09-11 10:50:00,47.18,47.28,47.18,47.2,23728.0,47.18,47.28,47.18,47.2,23728.0
2023-09-11 10:55:00,47.19,47.21,47.11,47.12,22659.0,47.19,47.21,47.11,47.12,22659.0
2023-09-11 11:00:00,47.11,47.13,47.06,47.13,52079.0,47.11,47.13,47.06,47.13,52079.0
2023-09-11 11:05:00,47.13,47.19,47.1,47.18,33396.0,47.13,47.19,47.1,47.18,33396.0
2023-09-11 11:10:00,47.19,47.34,47.19,47.33,31000.0,47.19,47.34,47.19,47.33,31000.0
2023-09-11 11:15:00,47.32,47.37,47.29,47.31,29478.0,47.32,47.37,47.29,47.31,29478.0
2023-09-11 11:20:00,47.31,47.32,47.27,47.32,11891.0,47.31,47.32,47.27,47.32,11891.0
2023-09-11 11:25:00,47.31,47.43,47.31,47.4,28875.0,47.31,47.43,47.31,47.4,28875.0
2023-09-11 11:30:00,47.39,47.51,47.39,47.46,60834.0,47.39,47.51,47.39,47.46,60834.0
2023-09-11 11:35:00,47.47,47.52,47.45,47.49,26218.0,47.47,47.52,47.45,47.49,26218.0
2023-09-11 11:40:00,47.48,47.51,47.37,47.43,36301.0,47.48,47.51,47.37,47.43,36301.0
2023-09-11 11:45:00,47.42,47.42,47.36,47.38,9148.0,47.42,47.42,47.36,47.38,9148.0
2023-09-11 11:50:00,47.38,47.46,47.36,47.43,41274.0,47.38,47.46,47.36,47.43,41274.0
2023-09-11 11:55:00,47.44,47.44,47.37,47.4,21418.0,47.44,47.44,47.37,47.4,21418.0
2023-09-11 12:00:00,47.41,47.41,47.35,47.4,14067.0,47.41,47.41,47.35,47.4,14067.0
2023-09-11 12:05:00,47.4,47.45,47.35,47.43,27643.0,47.4,47.45,47.35,47.43,27643.0
2023-09-11 12:10:00,47.41,47.47,47.39,47.46,21972.0,47.41,47.47,47.39,47.46,21972.0
2023-09-11 12:15:00,47.47,47.55,47.46,47.5,35119.0,47.47,47.55,47.46,47.5,35119.0
2023-09-11 12:20:00,47.5,47.5,47.43,47.43,13199.0,47.5,47.5,47.43,47.43,13199.0
2023-09-11 12:25:00,47.43,47.58,47.43,47.55,35520.0,47.43,47.58,47.43,47.55,35520.0
2023-09-11 12:30:00,47.55,47.56,47.51,47.55,11251.0,47.55,47.56,47.51,47.55,11251.0
2023-09-11 12:35:00,47.55,47.57,47.52,47.57,14873.0,47.55,47.57,47.52,47.57,14873.0
2023-09-11 12:40:00,47.55,47.56,47.48,47.51,11571.0,47.55,47.56,47.48,47.51,11571.0
2023-09-11 12:45:00,47.51,47.52,47.49,47.51,21206.0,47.51,47.52,47.49,47.51,21206.0
2023-09-11 12:50:00,47.51,47.58,47.5,47.56,16391.0,47.51,47.58,47.5,47.56,16391.0
2023-09-11 12:55:00,47.57,47.62,47.56,47.61,13663.0,47.57,47.62,47.56,47.61,13663.0
2023-09-11 13:00:00,47.61,47.71,47.59,47.68,22209.0,47.61,47.71,47.59,47.68,22209.0
2023-09-11 13:05:00,47.68,47.7,47.64,47.69,25176.0,47.68,47.7,47.64,47.69,25176.0
2023-09-11 13:10:00,47.7,47.78,47.69,47.76,32181.0,47.7,47.78,47.69,47.76,32181.0
2023-09-11 13:15:00,47.75,47.78,47.7,47.71,32854.0,47.75,47.78,47.7,47.71,32854.0
2023-09-11 13:20:00,47.71,47.76,47.69,47.75,25095.0,47.71,47.76,47.69,47.75,25095.0
2023-09-11 13:25:00,47.74,47.84,47.74,47.84,36955.0,47.74,47.84,47.74,47.84,36955.0
2023-09-11 13:30:00,47.84,47.89,47.83,47.86,20591.0,47.84,47.89,47.83,47.86,20591.0
2023-09-11 13:35:00,47.86,47.89,47.83,47.84,22334.0,47.86,47.89,47.83,47.84,22334.0
2023-09-11 13:40:00,47.85,47.89,47.83,47.86,21993.0,47.85,47.89,47.83,47.86,21993.0
2023-09-11 13:45:00,47.87,47.94,47.87,47.9,31372.0,47.87,47.94,47.87,47.9,31372.0
2023-09-11 13:50:00,47.89,47.9,47.84,47.85,32060.0,47.89,47.9,47.84,47.85,32060.0
2023-09-11 13:55:00,47.85,47.93,47.84,47.91,28579.0,47.85,47.93,47.84,47.91,28579.0
2023-09-11 14:00:00,47.91,47.96,47.91,47.91,22834.0,47.91,47.96,47.91,47.91,22834.0
2023-09-11 14:05:00,47.91,47.93,47.86,47.9,21963.0,47.91,47.93,47.86,47.9,21963.0
2023-09-11 14:10:00,47.9,47.9,47.87,47.88,14480.0,47.9,47.9,47.87,47.88,14480.0
2023-09-11 14:15:00,47.88,47.91,47.87,47.89,19671.0,47.88,47.91,47.87,47.89,19671.0
2023-09-11 14:20:00,47.9,47.95,47.89,47.94,20280.0,47.9,47.95,47.89,47.94,20280.0
2023-09-11 14:25:00,47.94,47.95,47.86,47.87,19759.0,47.94,47.95,47.86,47.87,19759.0
2023-09-11 14:30:00,47.87,47.89,47.81,47.87,45825.0,47.87,47.89,47.81,47.87,45825.0
2023-09-11 14:35:00,47.88,47.95,47.86,47.91,27905.0,47.88,47.95,47.86,47.91,27905.0
2023-09-11 14:40:00,47.91,47.93,47.87,47.88,18273.0,47.91,47.93,47.87,47.88,18273.0
2023-09-11 14:45:00,47.88,47.91,47.87,47.88,13683.0,47.88,47.91,47.87,47.88,13683.0
2023-09-11 14:50:00,47.88,47.9,47.85,47.9,11978.0,47.88,47.9,47.85,47.9,11978.0
2023-09-11 14:55:00,47.9,47.92,47.89,47.91,22271.0,47.9,47.92,47.89,47.91,22271.0
2023-09-11 15:00:00,47.91,47.96,47.91,47.95,16867.0,47.91,47.96,47.91,47.95,16867.0
2023-09-11 15:05:00,47.95,47.95,47.89,47.91,16526.0,47.95,47.95,47.89,47.91,16526.0
2023-09-11 15:10:00,47.91,47.91,47.84,47.84,35467.0,47.91,47.91,47.84,47.84,35467.0
2023-09-11 15:15:00,47.84,47.85,47.75,47.81,24073.0,47.84,47.85,47.75,47.81,24073.0
2023-09-11 15:20:00,47.8,47.83,47.77,47.8,24424.0,47.8,47.83,47.77,47.8,24424.0
2023-09-11 15:25:00,47.81,47.87,47.77,47.82,62981.0,47.81,47.87,47.77,47.82,62981.0
2023-09-11 15:30:00,47.83,47.83,47.76,47.82,27710.0,47.83,47.83,47.76,47.82,27710.0
2023-09-11 15:35:00,47.82,47.82,47.74,47.76,40984.0,47.82,47.82,47.74,47.76,40984.0
2023-09-11 15:40:00,47.75,47.84,47.74,47.84,43999.0,47.75,47.84,47.74,47.84,43999.0
2023-09-11 15:45:00,47.84,47.84,47.76,47.78,57345.0,47.84,47.84,47.76,47.78,57345.0
2023-09-11 15:50:00,47.77,47.8,47.68,47.69,137841.0,47.77,47.8,47.68,47.69,137841.0
2023-09-11 15:55:00,47.68,47.71,47.65,47.71,258868.0,47.68,47.71,47.65,47.71,258868.0
2023-09-12 09:30:00,47.99,47.99,47.64,47.82,73233.0,47.99,47.99,47.64,47.82,73233.0
2023-09-12 09:35:00,47.84,47.89,47.78,47.87,42271.0,47.84,47.89,47.78,47.87,42271.0
2023-09-12 09:40:00,47.88,47.98,47.87,47.97,66694.0,47.88,47.98,47.87,47.97,66694.0
2023-09-12 09:45:00,47.97,48.08,47.93,47.94,57896.0,47.97,48.08,47.93,47.94,57896.0
2023-09-12 09:50:00,47.94,47.99,47.87,47.88,38515.0,47.94,47.99,47.87,47.88,38515.0
2023-09-12 09:55:00,47.87,47.95,47.82,47.83,28151.0,47.87,47.95,47.82,47.83,28151.0
2023-09-12 10:00:00,47.83,47.83,47.68,47.68,54167.0,47.83,47.83,47.68,47.68,54167.0
2023-09-12 10:05:00,47.68,47.74,47.57,47.72,45249.0,47.68,47.74,47.57,47.72,45249.0
2023-09-12 10:10:00,47.73,47.74,47.57,47.59,41667.0,47.73,47.74,47.57,47.59,41667.0
2023-09-12 10:15:00,47.59,47.61,47.43,47.48,59677.0,47.59,47.61,47.43,47.48,59677.0
2023-09-12 10:20:00,47.5,47.51,47.35,47.41,32369.0,47.5,47.51,47.35,47.41,32369.0
2023-09-12 10:25:00,47.41,47.44,47.33,47.36,29231.0,47.41,47.44,47.33,47.36,29231.0
2023-09-12 10:30:00,47.36,47.47,47.33,47.43,43581.0,47.36,47.47,47.33,47.43,43581.0
2023-09-12 10:35:00,47.44,47.55,47.41,47.53,38524.0,47.44,47.55,47.41,47.53,38524.0
2023-09-12 10:40:00,47.55,47.62,47.54,47.58,23264.0,47.55,47.62,47.54,47.58,23264.0
2023-09-12 10:45:00,47.58,47.65,47.49,47.49,44952.0,47.58,47.65,47.49,47.49,44952.0
2023-09-12 10:50:00,47.49,47.51,47.45,47.47,29845.0,47.49,47.51,47.45,47.47,29845.0
2023-09-12 10:55:00,47.46,47.47,47.42,47.45,23431.0,47.46,47.47,47.42,47.45,23431.0
2023-09-12 11:00:00,47.45,47.68,47.44,47.68,41447.0,47.45,47.68,47.44,47.68,41447.0
2023-09-12 11:05:00,47.68,47.69,47.6,47.63,18952.0,47.68,47.69,47.6,47.63,18952.0
2023-09-12 11:10:00,47.64,47.75,47.64,47.7,20524.0,47.64,47.75,47.64,47.7,20524.0
2023-09-12 11:15:00,47.72,47.76,47.69,47.7,14452.0,47.72,47.76,47.69,47.7,14452.0
2023-09-12 11:20:00,47.71,47.74,47.68,47.69,14508.0,47.71,47.74,47.68,47.69,14508.0
2023-09-12 11:25:00,47.69,47.85,47.69,47.84,21726.0,47.69,47.85,47.69,47.84,21726.0
2023-09-12 11:30:00,47.84,47.85,47.8,47.8,20503.0,47.84,47.85,47.8,47.8,20503.0
2023-09-12 11:35:00,47.81,47.9,47.81,47.83,29241.0,47.81,47.9,47.81,47.83,29241.0
2023-09-12 11:40:00,47.83,47.85,47.81,47.81,17349.0,47.83,47.85,47.81,47.81,17349.0
2023-09-12 11:45:00,47.81,47.85,47.76,47.83,12237.0,47.81,47.85,47.76,47.83,12237.0
2023-09-12 11:50:00,47.81,47.88,47.8,47.84,19034.0,47.81,47.88,47.8,47.84,19034.0
2023-09-12 11:55:00,47.83,47.84,47.74,47.76,11475.0,47.83,47.84,47.74,47.76,11475.0
2023-09-12 12:00:00,47.76,47.83,47.75,47.8,12491.0,47.76,47.83,47.75,47.8,12491.0
2023-09-12 12:05:00,47.79,47.79,47.76,47.77,11875.0,47.79,47.79,47.76,47.77,11875.0
2023-09-12 12:10:00,47.75,47.77,47.73,47.75,24100.0,47.75,47.77,47.73,47.75,24100.0
2023-09-12 12:15:00,47.75,47.8,47.74,47.75,16773.0,47.75,47.8,47.74,47.75,16773.0
2023-09-12 12:20:00,47.76,47.78,47.71,47.75,16493.0,47.76,47.78,47.71,47.75,16493.0
2023-09-12 12:25:00,47.75,47.78,47.73,47.76,8876.0,47.75,47.78,47.73,47.76,8876.0
2023-09-12 12:30:00,47.74,47.79,47.73,47.76,11244.0,47.74,47.79,47.73,47.76,11244.0
2023-09-12 12:35:00,47.76,47.76,47.71,47.72,13542.0,47.76,47.76,47.71,47.72,13542.0
2023-09-12 12:40:00,47.73,47.79,47.72,47.77,10177.0,47.73,47.79,47.72,47.77,10177.0
2023-09-12 12:45:00,47.76,47.9,47.76,47.89,37402.0,47.76,47.9,47.76,47.89,37402.0
2023-09-12 12:50:00,47.89,47.89,47.82,47.84,11817.0,47.89,47.89,47.82,47.84,11817.0
2023-09-12 12:55:00,47.85,47.87,47.83,47.86,9473.0,47.85,47.87,47.83,47.86,9473.0
2023-09-12 13:00:00,47.86,47.96,47.8,47.96,37328.0,47.86,47.96,47.8,47.96,37328.0
2023-09-12 13:05:00,47.94,47.97,47.9,47.95,22340.0,47.94,47.97,47.9,47.95,22340.0
2023-09-12 13:10:00,47.95,47.98,47.93,47.98,39799.0,47.95,47.98,47.93,47.98,39799.0
2023-09-12 13:15:00,47.98,48.04,47.97,48.01,34524.0,47.98,48.04,47.97,48.01,34524.0
2023-09-12 13:20:00,48.02,48.19,48.01,48.19,45328.0,48.02,48.19,48.01,48.19,45328.0
2023-09-12 13:25:00,48.19,48.2,48.1,48.15,36574.0,48.19,48.2,48.1,48.15,36574.0
2023-09-12 13:30:00,48.14,48.19,48.11,48.14,19643.0,48.14,48.19,48.11,48.14,19643.0
2023-09-12 13:35:00,48.13,48.14,48.02,48.04,24383.0,48.13,48.14,48.02,48.04,24383.0
2023-09-12 13:40:00,48.05,48.06,47.98,47.99,11173.0,48.05,48.06,47.98,47.99,11173.0
2023-09-12 13:45:00,47.99,48.01,47.94,47.94,14929.0,47.99,48.01,47.94,47.94,14929.0
2023-09-12 13:50:00,47.95,47.98,47.92,47.93,13378.0,47.95,47.98,47.92,47.93,13378.0
2023-09-12 13:55:00,47.93,47.93,47.85,47.87,25027.0,47.93,47.93,47.85,47.87,25027.0
2023-09-12 14:00:00,47.86,47.86,47.81,47.82,27072.0,47.86,47.86,47.81,47.82,27072.0
2023-09-12 14:05:00,47.83,47.83,47.81,47.81,8299.0,47.83,47.83,47.81,47.81,8299.0
2023-09-12 14:10:00,47.8,47.84,47.76,47.76,26570.0,47.8,47.84,47.76,47.76,26570.0
2023-09-12 14:15:00,47.75,47.86,47.75,47.83,30532.0,47.75,47.86,47.75,47.83,30532.0
2023-09-12 14:20:00,47.82,47.86,47.8,47.83,32176.0,47.82,47.86,47.8,47.83,32176.0
2023-09-12 14:25:00,47.83,47.98,47.82,47.95,60831.0,47.83,47.98,47.82,47.95,60831.0
2023-09-12 14:30:00,47.96,48.01,47.95,47.96,31336.0,47.96,48.01,47.95,47.96,31336.0
2023-09-12 14:35:00,47.95,48.0,47.95,47.96,21005.0,47.95,48.0,47.95,47.96,21005.0
2023-09-12 14:40:00,47.95,47.98,47.95,47.96,7130.0,47.95,47.98,47.95,47.96,7130.0
2023-09-12 14:45:00,47.96,47.99,47.91,47.91,26683.0,47.96,47.99,47.91,47.91,26683.0
2023-09-12 14:50:00,47.91,47.92,47.78,47.79,36758.0,47.91,47.92,47.78,47.79,36758.0
2023-09-12 14:55:00,47.79,47.84,47.78,47.79,29295.0,47.79,47.84,47.78,47.79,29295.0
2023-09-12 15:00:00,47.78,47.8,47.75,47.8,17581.0,47.78,47.8,47.75,47.8,17581.0
2023-09-12 15:05:00,47.8,47.87,47.79,47.85,26569.0,47.8,47.87,47.79,47.85,26569.0
2023-09-12 15:10:00,47.84,47.85,47.81,47.82,14360.0,47.84,47.85,47.81,47.82,14360.0
2023-09-12 15:15:00,47.8,47.8,47.67,47.71,29539.0,47.8,47.8,47.67,47.71,29539.0
2023-09-12 15:20:00,47.72,47.72,47.64,47.64,25656.0,47.72,47.72,47.64,47.64,25656.0
2023-09-12 15:25:00,47.64,47.68,47.61,47.63,18871.0,47.64,47.68,47.61,47.63,18871.0
2023-09-12 15:30:00,47.64,47.65,47.61,47.62,17328.0,47.64,47.65,47.61,47.62,17328.0
2023-09-12 15:35:00,47.62,47.65,47.57,47.62,33831.0,47.62,47.65,47.57,47.62,33831.0
2023-09-12 15:40:00,47.61,47.62,47.57,47.59,33273.0,47.61,47.62,47.57,47.59,33273.0
2023-09-12 15:45:00,47.59,47.64,47.57,47.64,43608.0,47.59,47.64,47.57,47.64,43608.0
2023-09-12 15:50:00,47.63,47.67,47.58,47.59,108799.0,47.63,47.67,47.58,47.59,108799.0
2023-09-12 15:55:00,47.59,47.6,47.54,47.6,166761.0,47.59,47.6,47.54,47.6,166761.0
2023-09-13 09:30:00,46.12,46.5,45.94,46.49,385140.0,46.12,46.5,45.94,46.49,385140.0
2023-09-13 09:35:00,46.49,46.66,46.15,46.62,197164.0,46.49,46.66,46.15,46.62,197164.0
2023-09-13 09:40:00,46.66,46.66,46.35,46.43,114263.0,46.66,46.66,46.35,46.43,114263.0
2023-09-13 09:45:00,46.42,46.43,46.11,46.15,130765.0,46.42,46.43,46.11,46.15,130765.0
2023-09-13 09:50:00,46.15,46.25,45.92,45.98,180314.0,46.15,46.25,45.92,45.98,180314.0
2023-09-13 09:55:00,45.98,46.19,45.96,46.05,120900.0,45.98,46.19,45.96,46.05,120900.0
2023-09-13 10:00:00,46.04,46.17,46.01,46.06,95161.0,46.04,46.17,46.01,46.06,95161.0
2023-09-13 10:05:00,46.07,46.09,45.92,46.06,100287.0,46.07,46.09,45.92,46.06,100287.0
2023-09-13 10:10:00,46.07,46.17,46.07,46.16,57430.0,46.07,46.17,46.07,46.16,57430.0
2023-09-13 10:15:00,46.15,46.31,46.1,46.31,98063.0,46.15,46.31,46.1,46.31,98063.0
2023-09-13 10:20:00,46.28,46.42,46.26,46.4,84004.0,46.28,46.42,46.26,46.4,84004.0
2023-09-13 10:25:00,46.39,46.45,46.34,46.34,46760.0,46.39,46.45,46.34,46.34,46760.0
2023-09-13 10:30:00,46.34,46.47,46.31,46.47,63811.0,46.34,46.47,46.31,46.47,63811.0
2023-09-13 10:35:00,46.48,46.69,46.46,46.66,63000.0,46.48,46.69,46.46,46.66,63000.0
2023-09-13 10:40:00,46.68,46.72,46.52,46.53,73451.0,46.68,46.72,46.52,46.53,73451.0
2023-09-13 10:45:00,46.51,46.55,46.35,46.38,35189.0,46.51,46.55,46.35,46.38,35189.0
2023-09-13 10:50:00,46.37,46.46,46.37,46.42,25850.0,46.37,46.46,46.37,46.42,25850.0
2023-09-13 10:55:00,46.42,46.44,46.34,46.42,47388.0,46.42,46.44,46.34,46.42,47388.0
2023-09-13 11:00:00,46.41,46.42,46.37,46.38,21322.0,46.41,46.42,46.37,46.38,21322.0
2023-09-13 11:05:00,46.39,46.49,46.38,46.43,45716.0,46.39,46.49,46.38,46.43,45716.0
2023-09-13 11:10:00,46.44,46.55,46.43,46.5,50561.0,46.44,46.55,46.43,46.5,50561.0
2023-09-13 11:15:00,46.5,46.58,46.47,46.52,65076.0,46.5,46.58,46.47,46.52,65076.0
2023-09-13 11:20:00,46.51,46.67,46.49,46.65,19122.0,46.51,46.67,46.49,46.65,19122.0
2023-09-13 11:25:00,46.65,46.68,46.59,46.65,22447.0,46.65,46.68,46.59,46.65,22447.0
2023-09-13 11:30:00,46.65,46.77,46.64,46.69,49288.0,46.65,46.77,46.64,46.69,49288.0
2023-09-13 11:35:00,46.69,46.69,46.63,46.67,27180.0,46.69,46.69,46.63,46.67,27180.0
2023-09-13 11:40:00,46.67,46.68,46.57,46.59,20623.0,46.67,46.68,46.57,46.59,20623.0
2023-09-13 11:45:00,46.59,46.6,46.5,46.53,26842.0,46.59,46.6,46.5,46.53,26842.0
2023-09-13 11:50:00,46.53,46.54,46.38,46.42,638668.0,46.53,46.54,46.38,46.42,638668.0
2023-09-13 11:55:00,46.41,46.42,46.34,46.38,51321.0,46.41,46.42,46.34,46.38,51321.0
2023-09-13 12:00:00,46.38,46.45,46.34,46.45,31830.0,46.38,46.45,46.34,46.45,31830.0
2023-09-13 12:05:00,46.45,46.51,46.42,46.5,23790.0,46.45,46.51,46.42,46.5,23790.0
2023-09-13 12:10:00,46.5,46.5,46.4,46.43,17608.0,46.5,46.5,46.4,46.43,17608.0
2023-09-13 12:15:00,46.44,46.49,46.43,46.46,14141.0,46.44,46.49,46.43,46.46,14141.0
2023-09-13 12:20:00,46.46,46.51,46.44,46.45,13287.0,46.46,46.51,46.44,46.45,13287.0
2023-09-13 12:25:00,46.46,46.5,46.43,46.43,15227.0,46.46,46.5,46.43,46.43,15227.0
2023-09-13 12:30:00,46.43,46.47,46.42,46.47,11999.0,46.43,46.47,46.42,46.47,11999.0
2023-09-13 12:35:00,46.47,46.47,46.37,46.37,24706.0,46.47,46.47,46.37,46.37,24706.0
2023-09-13 12:40:00,46.38,46.38,46.31,46.31,33781.0,46.38,46.38,46.31,46.31,33781.0
2023-09-13 12:45:00,46.3,46.31,46.19,46.22,92644.0,46.3,46.31,46.19,46.22,92644.0
2023-09-13 12:50:00,46.23,46.31,46.22,46.3,50074.0,46.23,46.31,46.22,46.3,50074.0
2023-09-13 12:55:00,46.3,46.32,46.22,46.23,30631.0,46.3,46.32,46.22,46.23,30631.0
2023-09-13 13:00:00,46.23,46.26,46.18,46.19,36554.0,46.23,46.26,46.18,46.19,36554.0
2023-09-13 13:05:00,46.2,46.24,46.18,46.22,12098.0,46.2,46.24,46.18,46.22,12098.0
2023-09-13 13:10:00,46.22,46.24,46.2,46.23,16187.0,46.22,46.24,46.2,46.23,16187.0
2023-09-13 13:15:00,46.24,46.3,46.24,46.29,29020.0,46.24,46.3,46.24,46.29,29020.0
2023-09-13 13:20:00,46.3,46.3,46.23,46.25,19007.0,46.3,46.3,46.23,46.25,19007.0
2023-09-13 13:25:00,46.25,46.27,46.2,46.2,23218.0,46.25,46.27,46.2,46.2,23218.0
2023-09-13 13:30:00,46.2,46.23,46.11,46.14,42538.0,46.2,46.23,46.11,46.14,42538.0
2023-09-13 13:35:00,46.13,46.16,46.04,46.06,31439.0,46.13,46.16,46.04,46.06,31439.0
2023-09-13 13:40:00,46.06,46.06,45.93,46.01,632279.0,46.06,46.06,45.93,46.01,632279.0
2023-09-13 13:45:00,46.01,46.12,46.0,46.05,133323.0,46.01,46.12,46.0,46.05,133323.0
2023-09-13 13:50:00,46.05,46.1,45.95,45.99,60252.0,46.05,46.1,45.95,45.99,60252.0
2023-09-13 13:55:00,46.0,46.0,45.94,45.97,40256.0,46.0,46.0,45.94,45.97,40256.0
2023-09-13 14:00:00,45.97,45.98,45.73,45.73,118313.0,45.97,45.98,45.73,45.73,118313.0
2023-09-13 14:05:00,45.73,45.79,45.65,45.65,92059.0,45.73,45.79,45.65,45.65,92059.0
2023-09-13 14:10:00,45.65,45.74,45.6,45.6,61540.0,45.65,45.74,45.6,45.6,61540.0
2023-09-13 14:15:00,45.61,45.61,45.41,45.49,155968.0,45.61,45.61,45.41,45.49,155968.0
2023-09-13 14:20:00,45.48,45.54,45.39,45.54,155589.0,45.48,45.54,45.39,45.54,155589.0
2023-09-13 14:25:00,45.54,45.59,45.52,45.56,107239.0,45.54,45.59,45.52,45.56,107239.0
2023-09-13 14:30:00,45.56,45.63,45.53,45.62,50176.0,45.56,45.63,45.53,45.62,50176.0
2023-09-13 14:35:00,45.62,45.65,45.59,45.63,43197.0,45.62,45.65,45.59,45.63,43197.0
2023-09-13 14:40:00,45.64,45.67,45.63,45.63,53711.0,45.64,45.67,45.63,45.63,53711.0
2023-09-13 14:45:00,45.63,46.01,45.49,45.63,614460.0,45.63,46.01,45.49,45.63,614460.0
2023-09-13 14:50:00,45.6,45.8,45.58,45.65,106436.0,45.6,45.8,45.58,45.65,106436.0
2023-09-13 14:55:00,45.66,45.73,45.51,45.66,119671.0,45.66,45.73,45.51,45.66,119671.0
2023-09-13 15:00:00,45.68,45.71,45.5,45.5,52847.0,45.68,45.71,45.5,45.5,52847.0
2023-09-13 15:05:00,45.51,45.54,45.46,45.48,48284.0,45.51,45.54,45.46,45.48,48284.0
2023-09-13 15:10:00,45.49,45.55,45.48,45.49,50845.0,45.49,45.55,45.48,45.49,50845.0
2023-09-13 15:15:00,45.48,45.56,45.45,45.53,78328.0,45.48,45.56,45.45,45.53,78328.0
2023-09-13 15:20:00,45.55,45.61,45.51,45.6,34947.0,45.55,45.61,45.51,45.6,34947.0
2023-09-13 15:25:00,45.6,45.78,45.56,45.77,73197.0,45.6,45.78,45.56,45.77,73197.0
2023-09-13 15:30:00,45.78,45.86,45.76,45.77,90820.0,45.78,45.86,45.76,45.77,90820.0
2023-09-13 15:35:00,45.76,45.78,45.69,45.73,69225.0,45.76,45.78,45.69,45.73,69225.0
2023-09-13 15:40:00,45.72,45.79,45.71,45.75,55778.0,45.72,45.79,45.71,45.75,55778.0
2023-09-13 15:45:00,45.75,45.76,45.68,45.71,78473.0,45.75,45.76,45.68,45.71,78473.0
2023-09-13 15:50:00,45.71,45.88,45.65,45.88,167392.0,45.71,45.88,45.65,45.88,167392.0
2023-09-13 15:55:00,45.88,45.88,45.77,45.79,316911.0,45.88,45.88,45.77,45.79,316911.0
2023-09-14 09:30:00,46.29,46.36,46.17,46.3,269469.0,46.29,46.36,46.17,46.3,269469.0
2023-09-14 09:35:00,46.33,46.37,46.17,46.22,76215.0,46.33,46.37,46.17,46.22,76215.0
2023-09-14 09:40:00,46.21,46.21,45.81,45.82,114336.0,46.21,46.21,45.81,45.82,114336.0
2023-09-14 09:45:00,45.83,45.95,45.72,45.89,72125.0,45.83,45.95,45.72,45.89,72125.0
2023-09-14 09:50:00,45.87,46.0,45.87,45.98,46352.0,45.87,46.0,45.87,45.98,46352.0
2023-09-14 09:55:00,45.98,46.0,45.87,45.98,39493.0,45.98,46.0,45.87,45.98,39493.0
2023-09-14 10:00:00,45.98,46.0,45.72,45.73,61559.0,45.98,46.0,45.72,45.73,61559.0
2023-09-14 10:05:00,45.73,45.78,45.66,45.68,76881.0,45.73,45.78,45.66,45.68,76881.0
2023-09-14 10:10:00,45.68,45.72,45.65,45.67,48364.0,45.68,45.72,45.65,45.67,48364.0
2023-09-14 10:15:00,45.66,45.69,45.55,45.56,52678.0,45.66,45.69,45.55,45.56,52678.0
2023-09-14 10:20:00,45.55,45.74,45.55,45.7,68285.0,45.55,45.74,45.55,45.7,68285.0
2023-09-14 10:25:00,45.7,45.71,45.57,45.63,35786.0,45.7,45.71,45.57,45.63,35786.0
2023-09-14 10:30:00,45.63,45.73,45.62,45.72,36779.0,45.63,45.73,45.62,45.72,36779.0
2023-09-14 10:35:00,45.72,45.78,45.7,45.78,42327.0,45.72,45.78,45.7,45.78,42327.0
2023-09-14 10:40:00,45.77,45.86,45.77,45.82,39610.0,45.77,45.86,45.77,45.82,39610.0
2023-09-14 10:45:00,45.83,45.89,45.83,45.88,39284.0,45.83,45.89,45.83,45.88,39284.0
2023-09-14 10:50:00,45.88,45.93,45.84,45.92,32610.0,45.88,45.93,45.84,45.92,32610.0
2023-09-14 10:55:00,45.92,45.95,45.89,45.91,23950.0,45.92,45.95,45.89,45.91,23950.0
2023-09-14 11:00:00,45.91,45.98,45.89,45.95,59714.0,45.91,45.98,45.89,45.95,59714.0
2023-09-14 11:05:00,45.94,45.94,45.8,45.89,43301.0,45.94,45.94,45.8,45.89,43301.0
2023-09-14 11:10:00,45.9,45.9,45.79,45.84,30162.0,45.9,45.9,45.79,45.84,30162.0
2023-09-14 11:15:00,45.84,45.84,45.73,45.76,26445.0,45.84,45.84,45.73,45.76,26445.0
2023-09-14 11:20:00,45.75,45.76,45.58,45.62,34764.0,45.75,45.76,45.58,45.62,34764.0
2023-09-14 11:25:00,45.62,45.64,45.57,45.61,19851.0,45.62,45.64,45.57,45.61,19851.0
2023-09-14 11:30:00,45.61,45.62,45.56,45.56,26752.0,45.61,45.62,45.56,45.56,26752.0
2023-09-14 11:35:00,45.55,45.57,45.42,45.53,86589.0,45.55,45.57,45.42,45.53,86589.0
2023-09-14 11:40:00,45.53,45.58,45.5,45.56,64458.0,45.53,45.58,45.5,45.56,64458.0
2023-09-14 11:45:00,45.56,45.63,45.54,45.59,19083.0,45.56,45.63,45.54,45.59,19083.0
2023-09-14 11:50:00,45.59,45.7,45.59,45.67,33126.0,45.59,45.7,45.59,45.67,33126.0
2023-09-14 11:55:00,45.66,45.73,45.66,45.71,15933.0,45.66,45.73,45.66,45.71,15933.0
2023-09-14 12:00:00,45.71,45.79,45.67,45.77,22088.0,45.71,45.79,45.67,45.77,22088.0
2023-09-14 12:05:00,45.76,45.82,45.75,45.76,34196.0,45.76,45.82,45.75,45.76,34196.0
2023-09-14 12:10:00,45.75,45.82,45.67,45.71,42477.0,45.75,45.82,45.67,45.71,42477.0
2023-09-14 12:15:00,45.71,45.76,45.66,45.67,30166.0,45.71,45.76,45.66,45.67,30166.0
2023-09-14 12:20:00,45.66,45.67,45.58,45.62,42345.0,45.66,45.67,45.58,45.62,42345.0
2023-09-14 12:25:00,45.61,45.63,45.53,45.54,51843.0,45.61,45.63,45.53,45.54,51843.0
2023-09-14 12:30:00,45.54,45.57,45.52,45.57,40291.0,45.54,45.57,45.52,45.57,40291.0
2023-09-14 12:35:00,45.57,45.57,45.51,45.53,42526.0,45.57,45.57,45.51,45.53,42526.0
2023-09-14 12:40:00,45.53,45.58,45.53,45.55,37601.0,45.53,45.58,45.53,45.55,37601.0
2023-09-14 12:45:00,45.55,45.66,45.54,45.66,34277.0,45.55,45.66,45.54,45.66,34277.0
2023-09-14 12:50:00,45.66,45.7,45.64,45.69,38388.0,45.66,45.7,45.64,45.69,38388.0
2023-09-14 12:55:00,45.71,45.72,45.65,45.7,36395.0,45.71,45.72,45.65,45.7,36395.0
2023-09-14 13:00:00,45.7,45.74,45.68,45.73,59194.0,45.7,45.74,45.68,45.73,59194.0
2023-09-14 13:05:00,45.73,45.78,45.72,45.73,24640.0,45.73,45.78,45.72,45.73,24640.0
2023-09-14 13:10:00,45.74,45.75,45.69,45.7,22747.0,45.74,45.75,45.69,45.7,22747.0
2023-09-14 13:15:00,45.7,45.73,45.68,45.73,32889.0,45.7,45.73,45.68,45.73,32889.0
2023-09-14 13:20:00,45.73,45.79,45.72,45.73,40629.0,45.73,45.79,45.72,45.73,40629.0
2023-09-14 13:25:00,45.73,45.76,45.72,45.74,21685.0,45.73,45.76,45.72,45.74,21685.0
2023-09-14 13:30:00,45.75,45.76,45.65,45.69,77332.0,45.75,45.76,45.65,45.69,77332.0
2023-09-14 13:35:00,45.68,45.68,45.64,45.65,19736.0,45.68,45.68,45.64,45.65,19736.0
2023-09-14 13:40:00,45.66,45.66,45.59,45.59,22846.0,45.66,45.66,45.59,45.59,22846.0
2023-09-14 13:45:00,45.59,45.65,45.59,45.62,52955.0,45.59,45.65,45.59,45.62,52955.0
2023-09-14 13:50:00,45.62,45.64,45.56,45.58,30239.0,45.62,45.64,45.56,45.58,30239.0
2023-09-14 13:55:00,45.58,45.58,45.48,45.51,52658.0,45.58,45.58,45.48,45.51,52658.0
2023-09-14 14:00:00,45.51,45.54,45.49,45.52,55647.0,45.51,45.54,45.49,45.52,55647.0
2023-09-14 14:05:00,45.52,45.56,45.49,45.55,58176.0,45.52,45.56,45.49,45.55,58176.0
2023-09-14 14:10:00,45.56,45.57,45.5,45.52,15882.0,45.56,45.57,45.5,45.52,15882.0
2023-09-14 14:15:00,45.52,45.53,45.46,45.48,53804.0,45.52,45.53,45.46,45.48,53804.0
2023-09-14 14:20:00,45.47,45.48,45.41,45.42,42717.0,45.47,45.48,45.41,45.42,42717.0
2023-09-14 14:25:00,45.42,45.45,45.36,45.37,35199.0,45.42,45.45,45.36,45.37,35199.0
2023-09-14 14:30:00,45.37,45.46,45.35,45.45,74491.0,45.37,45.46,45.35,45.45,74491.0
2023-09-14 14:35:00,45.45,45.45,45.4,45.4,29430.0,45.45,45.45,45.4,45.4,29430.0
2023-09-14 14:40:00,45.4,45.42,45.36,45.37,59350.0,45.4,45.42,45.36,45.37,59350.0
2023-09-14 14:45:00,45.36,45.42,45.36,45.42,75599.0,45.36,45.42,45.36,45.42,75599.0
2023-09-14 14:50:00,45.42,45.44,45.35,45.41,74241.0,45.42,45.44,45.35,45.41,74241.0
2023-09-14 14:55:00,45.42,45.44,45.38,45.43,53092.0,45.42,45.44,45.38,45.43,53092.0
2023-09-14 15:00:00,45.43,45.47,45.42,45.46,61088.0,45.43,45.47,45.42,45.46,61088.0
2023-09-14 15:05:00,45.46,45.46,45.39,45.41,103091.0,45.46,45.46,45.39,45.41,103091.0
2023-09-14 15:10:00,45.41,45.45,45.38,45.43,60325.0,45.41,45.45,45.38,45.43,60325.0
2023-09-14 15:15:00,45.43,45.44,45.38,45.4,52396.0,45.43,45.44,45.38,45.4,52396.0
2023-09-14 15:20:00,45.4,45.41,45.38,45.39,46340.0,45.4,45.41,45.38,45.39,46340.0
2023-09-14 15:25:00,45.39,45.41,45.38,45.4,61671.0,45.39,45.41,45.38,45.4,61671.0
2023-09-14 15:30:00,45.39,45.4,45.36,45.39,60570.0,45.39,45.4,45.36,45.39,60570.0
2023-09-14 15:35:00,45.39,45.41,45.31,45.32,66652.0,45.39,45.41,45.31,45.32,66652.0
2023-09-14 15:40:00,45.33,45.38,45.32,45.37,111449.0,45.33,45.38,45.32,45.37,111449.0
2023-09-14 15:45:00,45.38,45.41,45.36,45.37,117102.0,45.38,45.41,45.36,45.37,117102.0
2023-09-14 15:50:00,45.38,45.44,45.37,45.38,228864.0,45.38,45.44,45.37,45.38,228864.0
2023-09-14 15:55:00,45.38,45.45,45.36,45.42,706648.0,45.38,45.45,45.36,45.42,706648.0
2023-09-15 09:30:00,45.31,45.67,45.19,45.64,362870.0,45.31,45.67,45.19,45.64,362870.0
2023-09-15 09:35:00,45.65,45.78,45.52,45.55,38905.0,45.65,45.78,45.52,45.55,38905.0
2023-09-15 09:40:00,45.55,45.72,45.51,45.65,63883.0,45.55,45.72,45.51,45.65,63883.0
2023-09-15 09:45:00,45.65,45.73,45.53,45.63,45663.0,45.65,45.73,45.53,45.63,45663.0
2023-09-15 09:50:00,45.65,45.74,45.63,45.74,73326.0,45.65,45.74,45.63,45.74,73326.0
2023-09-15 09:55:00,45.74,45.75,45.65,45.67,22403.0,45.74,45.75,45.65,45.67,22403.0
2023-09-15 10:00:00,45.7,45.85,45.69,45.73,84941.0,45.7,45.85,45.69,45.73,84941.0
2023-09-15 10:05:00,45.74,45.89,45.74,45.88,86189.0,45.74,45.89,45.74,45.88,86189.0
2023-09-15 10:10:00,45.89,46.01,45.89,45.92,135515.0,45.89,46.01,45.89,45.92,135515.0
2023-09-15 10:15:00,45.91,46.17,45.84,46.12,58635.0,45.91,46.17,45.84,46.12,58635.0
2023-09-15 10:20:00,46.11,46.22,46.06,46.2,48370.0,46.11,46.22,46.06,46.2,48370.0
2023-09-15 10:25:00,46.19,46.45,46.16,46.44,75453.0,46.19,46.45,46.16,46.44,75453.0
2023-09-15 10:30:00,46.44,46.44,46.28,46.28,77487.0,46.44,46.44,46.28,46.28,77487.0
2023-09-15 10:35:00,46.28,46.3,46.16,46.19,39879.0,46.28,46.3,46.16,46.19,39879.0
2023-09-15 10:40:00,46.2,46.25,46.1,46.14,39833.0,46.2,46.25,46.1,46.14,39833.0
2023-09-15 10:45:00,46.15,46.19,46.01,46.04,27795.0,46.15,46.19,46.01,46.04,27795.0
2023-09-15 10:50:00,46.03,46.03,45.94,45.99,32131.0,46.03,46.03,45.94,45.99,32131.0
2023-09-15 10:55:00,45.98,45.99,45.89,45.92,25260.0,45.98,45.99,45.89,45.92,25260.0
2023-09-15 11:00:00,45.92,45.92,45.84,45.88,28576.0,45.92,45.92,45.84,45.88,28576.0
2023-09-15 11:05:00,45.88,46.02,45.87,46.01,32934.0,45.88,46.02,45.87,46.01,32934.0
2023-09-15 11:10:00,46.02,46.08,46.0,46.0,19318.0,46.02,46.08,46.0,46.0,19318.0
2023-09-15 11:15:00,45.99,46.01,45.95,45.99,17082.0,45.99,46.01,45.95,45.99,17082.0
2023-09-15 11:20:00,45.98,45.99,45.93,45.97,15010.0,45.98,45.99,45.93,45.97,15010.0
2023-09-15 11:25:00,45.96,45.97,45.91,45.93,25880.0,45.96,45.97,45.91,45.93,25880.0
2023-09-15 11:30:00,45.91,45.99,45.86,45.87,18968.0,45.91,45.99,45.86,45.87,18968.0
2023-09-15 11:35:00,45.86,45.87,45.81,45.83,17042.0,45.86,45.87,45.81,45.83,17042.0
2023-09-15 11:40:00,45.82,45.89,45.81,45.86,30821.0,45.82,45.89,45.81,45.86,30821.0
2023-09-15 11:45:00,45.85,45.88,45.82,45.86,17430.0,45.85,45.88,45.82,45.86,17430.0
2023-09-15 11:50:00,45.86,45.9,45.83,45.88,18667.0,45.86,45.9,45.83,45.88,18667.0
2023-09-15 11:55:00,45.89,45.95,45.85,45.94,23953.0,45.89,45.95,45.85,45.94,23953.0
2023-09-15 12:00:00,45.94,45.96,45.92,45.92,13959.0,45.94,45.96,45.92,45.92,13959.0
2023-09-15 12:05:00,45.92,45.95,45.91,45.95,11502.0,45.92,45.95,45.91,45.95,11502.0
2023-09-15 12:10:00,45.95,45.98,45.93,45.97,12587.0,45.95,45.98,45.93,45.97,12587.0
2023-09-15 12:15:00,45.97,46.06,45.95,46.05,22677.0,45.97,46.06,45.95,46.05,22677.0
2023-09-15 12:20:00,46.05,46.08,45.95,45.96,12789.0,46.05,46.08,45.95,45.96,12789.0
2023-09-15 12:25:00,45.96,46.03,45.96,46.0,8857.0,45.96,46.03,45.96,46.0,8857.0
2023-09-15 12:30:00,45.99,46.01,45.93,45.98,13905.0,45.99,46.01,45.93,45.98,13905.0
2023-09-15 12:35:00,45.97,46.0,45.93,46.0,11517.0,45.97,46.0,45.93,46.0,11517.0
2023-09-15 12:40:00,46.0,46.0,45.95,45.98,10548.0,46.0,46.0,45.95,45.98,10548.0
2023-09-15 12:45:00,45.98,45.98,45.93,45.94,15384.0,45.98,45.98,45.93,45.94,15384.0
2023-09-15 12:50:00,45.95,45.96,45.93,45.94,12944.0,45.95,45.96,45.93,45.94,12944.0
2023-09-15 12:55:00,45.94,45.96,45.87,45.95,35793.0,45.94,45.96,45.87,45.95,35793.0
2023-09-15 13:00:00,45.96,46.01,45.94,45.94,47297.0,45.96,46.01,45.94,45.94,47297.0
2023-09-15 13:05:00,45.91,45.92,45.83,45.87,14205.0,45.91,45.92,45.83,45.87,14205.0
2023-09-15 13:10:00,45.87,45.87,45.8,45.84,20407.0,45.87,45.87,45.8,45.84,20407.0
2023-09-15 13:15:00,45.84,45.88,45.82,45.86,12738.0,45.84,45.88,45.82,45.86,12738.0
2023-09-15 13:20:00,45.86,45.88,45.84,45.86,23638.0,45.86,45.88,45.84,45.86,23638.0
2023-09-15 13:25:00,45.86,45.89,45.83,45.86,15659.0,45.86,45.89,45.83,45.86,15659.0
2023-09-15 13:30:00,45.85,45.94,45.82,45.92,58537.0,45.85,45.94,45.82,45.92,58537.0
2023-09-15 13:35:00,45.93,45.96,45.88,45.93,26456.0,45.93,45.96,45.88,45.93,26456.0
2023-09-15 13:40:00,45.94,45.95,45.87,45.95,28210.0,45.94,45.95,45.87,45.95,28210.0
2023-09-15 13:45:00,45.95,45.98,45.94,45.94,11343.0,45.95,45.98,45.94,45.94,11343.0
2023-09-15 13:50:00,45.94,46.0,45.91,46.0,23296.0,45.94,46.0,45.91,46.0,23296.0
2023-09-15 13:55:00,46.0,46.0,45.93,45.95,8398.0,46.0,46.0,45.93,45.95,8398.0
2023-09-15 14:00:00,45.95,45.95,45.89,45.93,17285.0,45.95,45.95,45.89,45.93,17285.0
2023-09-15 14:05:00,45.93,45.94,45.85,45.86,14954.0,45.93,45.94,45.85,45.86,14954.0
2023-09-15 14:10:00,45.86,45.89,45.82,45.85,21668.0,45.86,45.89,45.82,45.85,21668.0
2023-09-15 14:15:00,45.84,45.89,45.82,45.83,25015.0,45.84,45.89,45.82,45.83,25015.0
2023-09-15 14:20:00,45.83,45.86,45.82,45.82,10047.0,45.83,45.86,45.82,45.82,10047.0
2023-09-15 14:25:00,45.82,45.82,45.73,45.75,23421.0,45.82,45.82,45.73,45.75,23421.0
2023-09-15 14:30:00,45.75,45.78,45.7,45.75,22019.0,45.75,45.78,45.7,45.75,22019.0
2023-09-15 14:35:00,45.76,45.77,45.73,45.75,22196.0,45.76,45.77,45.73,45.75,22196.0
2023-09-15 14:40:00,45.76,45.77,45.72,45.72,15650.0,45.76,45.77,45.72,45.72,15650.0
2023-09-15 14:45:00,45.72,45.74,45.69,45.74,21172.0,45.72,45.74,45.69,45.74,21172.0
2023-09-15 14:50:00,45.73,45.74,45.68,45.68,14051.0,45.73,45.74,45.68,45.68,14051.0
2023-09-15 14:55:00,45.68,45.71,45.67,45.7,9603.0,45.68,45.71,45.67,45.7,9603.0
2023-09-15 15:00:00,45.7,45.7,45.6,45.64,25834.0,45.7,45.7,45.6,45.64,25834.0
2023-09-15 15:05:00,45.64,45.66,45.61,45.65,24380.0,45.64,45.66,45.61,45.65,24380.0
2023-09-15 15:10:00,45.65,45.7,45.62,45.67,16677.0,45.65,45.7,45.62,45.67,16677.0
2023-09-15 15:15:00,45.68,45.74,45.67,45.72,30245.0,45.68,45.74,45.67,45.72,30245.0
2023-09-15 15:20:00,45.72,45.78,45.71,45.76,26729.0,45.72,45.78,45.71,45.76,26729.0
2023-09-15 15:25:00,45.76,45.77,45.73,45.76,20184.0,45.76,45.77,45.73,45.76,20184.0
2023-09-15 15:30:00,45.75,45.78,45.66,45.66,66290.0,45.75,45.78,45.66,45.66,66290.0
2023-09-15 15:35:00,45.66,45.67,45.57,45.57,43557.0,45.66,45.67,45.57,45.57,43557.0
2023-09-15 15:40:00,45.58,45.58,45.51,45.54,65621.0,45.58,45.58,45.51,45.54,65621.0
2023-09-15 15:45:00,45.52,45.59,45.5,45.57,64855.0,45.52,45.59,45.5,45.57,64855.0
2023-09-15 15:50:00,45.57,45.62,45.54,45.61,112693.0,45.57,45.62,45.54,45.61,112693.0
2023-09-15 15:55:00,45.61,45.69,45.61,45.69,297879.0,45.61,45.69,45.61,45.69,297879.0
2023-09-18 09:30:00,45.35,45.42,44.72,44.83,273825.0,45.35,45.42,44.72,44.83,273825.0
2023-09-18 09:35:00,44.81,44.84,44.61,44.65,112237.0,44.81,44.84,44.61,44.65,112237.0
2023-09-18 09:40:00,44.65,44.69,44.49,44.58,150815.0,44.65,44.69,44.49,44.58,150815.0
2023-09-18 09:45:00,44.58,44.82,44.57,44.78,92342.0,44.58,44.82,44.57,44.78,92342.0
2023-09-18 09:50:00,44.81,45.15,44.79,45.12,118441.0,44.81,45.15,44.79,45.12,118441.0
2023-09-18 09:55:00,45.11,45.19,45.0,45.03,95008.0,45.11,45.19,45.0,45.03,95008.0
2023-09-18 10:00:00,45.02,45.14,44.92,45.08,49625.0,45.02,45.14,44.92,45.08,49625.0
2023-09-18 10:05:00,45.07,45.09,44.8,44.84,68363.0,45.07,45.09,44.8,44.84,68363.0
2023-09-18 10:10:00,44.84,44.88,44.77,44.78,55256.0,44.84,44.88,44.77,44.78,55256.0
2023-09-18 10:15:00,44.77,44.86,44.73,44.77,44702.0,44.77,44.86,44.73,44.77,44702.0
2023-09-18 10:20:00,44.77,44.8,44.66,44.66,93208.0,44.77,44.8,44.66,44.66,93208.0
2023-09-18 10:25:00,44.65,44.67,44.52,44.53,157083.0,44.65,44.67,44.52,44.53,157083.0
2023-09-18 10:30:00,44.53,44.63,44.52,44.62,72921.0,44.53,44.63,44.52,44.62,72921.0
2023-09-18 10:35:00,44.64,44.8,44.64,44.77,60789.0,44.64,44.8,44.64,44.77,60789.0
2023-09-18 10:40:00,44.77,44.88,44.74,44.86,46917.0,44.77,44.88,44.74,44.86,46917.0
2023-09-18 10:45:00,44.86,44.94,44.83,44.84,60383.0,44.86,44.94,44.83,44.84,60383.0
2023-09-18 10:50:00,44.84,44.89,44.8,44.82,46241.0,44.84,44.89,44.8,44.82,46241.0
2023-09-18 10:55:00,44.82,44.96,44.81,44.89,83495.0,44.82,44.96,44.81,44.89,83495.0
2023-09-18 11:00:00,44.88,44.94,44.84,44.91,40958.0,44.88,44.94,44.84,44.91,40958.0
2023-09-18 11:05:00,44.91,45.02,44.91,45.0,68870.0,44.91,45.02,44.91,45.0,68870.0
2023-09-18 11:10:00,45.0,45.04,44.91,44.98,47783.0,45.0,45.04,44.91,44.98,47783.0
2023-09-18 11:15:00,44.97,45.05,44.95,45.05,60157.0,44.97,45.05,44.95,45.05,60157.0
2023-09-18 11:20:00,45.05,45.07,44.98,44.99,25540.0,45.05,45.07,44.98,44.99,25540.0
2023-09-18 11:25:00,44.99,45.08,44.98,45.08,33112.0,44.99,45.08,44.98,45.08,33112.0
2023-09-18 11:30:00,45.08,45.19,45.08,45.19,71276.0,45.08,45.19,45.08,45.19,71276.0
2023-09-18 11:35:00,45.18,45.19,45.07,45.12,39352.0,45.18,45.19,45.07,45.12,39352.0
2023-09-18 11:40:00,45.13,45.26,45.12,45.26,41987.0,45.13,45.26,45.12,45.26,41987.0
2023-09-18 11:45:00,45.26,45.28,45.16,45.23,29135.0,45.26,45.28,45.16,45.23,29135.0
2023-09-18 11:50:00,45.23,45.25,45.08,45.12,37635.0,45.23,45.25,45.08,45.12,37635.0
2023-09-18 11:55:00,45.13,45.13,45.05,45.09,17556.0,45.13,45.13,45.05,45.09,17556.0
2023-09-18 12:00:00,45.09,45.09,45.03,45.05,22908.0,45.09,45.09,45.03,45.05,22908.0
2023-09-18 12:05:00,45.05,45.11,45.04,45.1,21706.0,45.05,45.11,45.04,45.1,21706.0
2023-09-18 12:10:00,45.1,45.15,45.09,45.11,16156.0,45.1,45.15,45.09,45.11,16156.0
2023-09-18 12:15:00,45.11,45.11,45.03,45.05,19394.0,45.11,45.11,45.03,45.05,19394.0
2023-09-18 12:20:00,45.05,45.08,45.0,45.02,25487.0,45.05,45.08,45.0,45.02,25487.0
2023-09-18 12:25:00,45.02,45.03,44.98,44.98,24484.0,45.02,45.03,44.98,44.98,24484.0
2023-09-18 12:30:00,44.99,45.05,44.99,45.04,16435.0,44.99,45.05,44.99,45.04,16435.0
2023-09-18 12:35:00,45.05,45.09,45.04,45.06,19104.0,45.05,45.09,45.04,45.06,19104.0
2023-09-18 12:40:00,45.07,45.1,45.03,45.04,27885.0,45.07,45.1,45.03,45.04,27885.0
2023-09-18 12:45:00,45.04,45.09,45.03,45.09,17526.0,45.04,45.09,45.03,45.09,17526.0
2023-09-18 12:50:00,45.09,45.14,45.08,45.1,24152.0,45.09,45.14,45.08,45.1,24152.0
2023-09-18 12:55:00,45.1,45.12,45.06,45.08,14117.0,45.1,45.12,45.06,45.08,14117.0
2023-09-18 13:00:00,45.08,45.1,45.07,45.08,14176.0,45.08,45.1,45.07,45.08,14176.0
2023-09-18 13:05:00,45.08,45.09,45.01,45.03,45136.0,45.08,45.09,45.01,45.03,45136.0
2023-09-18 13:10:00,45.03,45.15,45.03,45.13,46063.0,45.03,45.15,45.03,45.13,46063.0
2023-09-18 13:15:00,45.12,45.13,45.07,45.11,23679.0,45.12,45.13,45.07,45.11,23679.0
2023-09-18 13:20:00,45.12,45.18,45.1,45.15,28695.0,45.12,45.18,45.1,45.15,28695.0
2023-09-18 13:25:00,45.16,45.17,45.11,45.16,21480.0,45.16,45.17,45.11,45.16,21480.0
2023-09-18 13:30:00,45.16,45.26,45.16,45.25,61482.0,45.16,45.26,45.16,45.25,61482.0
2023-09-18 13:35:00,45.26,45.27,45.19,45.19,13094.0,45.26,45.27,45.19,45.19,13094.0
2023-09-18 13:40:00,45.2,45.21,45.18,45.19,17597.0,45.2,45.21,45.18,45.19,17597.0
2023-09-18 13:45:00,45.18,45.19,45.13,45.16,20090.0,45.18,45.19,45.13,45.16,20090.0
2023-09-18 13:50:00,45.16,45.16,45.13,45.16,19025.0,45.16,45.16,45.13,45.16,19025.0
2023-09-18 13:55:00,45.16,45.2,45.15,45.2,27881.0,45.16,45.2,45.15,45.2,27881.0
2023-09-18 14:00:00,45.2,45.21,45.15,45.16,14064.0,45.2,45.21,45.15,45.16,14064.0
2023-09-18 14:05:00,45.15,45.18,45.1,45.1,18436.0,45.15,45.18,45.1,45.1,18436.0
2023-09-18 14:10:00,45.09,45.16,45.09,45.12,17096.0,45.09,45.16,45.09,45.12,17096.0
2023-09-18 14:15:00,45.12,45.16,45.1,45.11,21332.0,45.12,45.16,45.1,45.11,21332.0
2023-09-18 14:20:00,45.12,45.12,45.03,45.09,64298.0,45.12,45.12,45.03,45.09,64298.0
2023-09-18 14:25:00,45.11,45.11,45.04,45.05,21978.0,45.11,45.11,45.04,45.05,21978.0
2023-09-18 14:30:00,45.05,45.06,45.02,45.05,28324.0,45.05,45.06,45.02,45.05,28324.0
2023-09-18 14:35:00,45.05,45.07,45.01,45.02,23668.0,45.05,45.07,45.01,45.02,23668.0
2023-09-18 14:40:00,45.03,45.03,45.0,45.02,11981.0,45.03,45.03,45.0,45.02,11981.0
2023-09-18 14:45:00,45.02,45.03,44.98,44.99,29461.0,45.02,45.03,44.98,44.99,29461.0
2023-09-18 14:50:00,44.97,44.99,44.86,44.87,34541.0,44.97,44.99,44.86,44.87,34541.0
2023-09-18 14:55:00,44.86,44.91,44.84,44.89,31498.0,44.86,44.91,44.84,44.89,31498.0
2023-09-18 15:00:00,44.89,44.89,44.82,44.88,57403.0,44.89,44.89,44.82,44.88,57403.0
2023-09-18 15:05:00,44.88,44.97,44.87,44.94,33195.0,44.88,44.97,44.87,44.94,33195.0
2023-09-18 15:10:00,44.94,44.97,44.86,44.86,42190.0,44.94,44.97,44.86,44.86,42190.0
2023-09-18 15:15:00,44.87,44.91,44.85,44.89,15645.0,44.87,44.91,44.85,44.89,15645.0
2023-09-18 15:20:00,44.89,44.89,44.84,44.86,30311.0,44.89,44.89,44.84,44.86,30311.0
2023-09-18 15:25:00,44.85,44.9,44.83,44.84,26866.0,44.85,44.9,44.83,44.84,26866.0
2023-09-18 15:30:00,44.84,44.85,44.77,44.79,48648.0,44.84,44.85,44.77,44.79,48648.0
2023-09-18 15:35:00,44.79,44.8,44.7,44.72,43389.0,44.79,44.8,44.7,44.72,43389.0
2023-09-18 15:40:00,44.72,44.73,44.64,44.65,68757.0,44.72,44.73,44.64,44.65,68757.0
2023-09-18 15:45:00,44.65,44.67,44.61,44.64,98439.0,44.65,44.67,44.61,44.64,98439.0
2023-09-18 15:50:00,44.63,44.65,44.55,44.57,214291.0,44.63,44.65,44.55,44.57,214291.0
2023-09-18 15:55:00,44.56,44.67,44.56,44.66,311228.0,44.56,44.67,44.56,44.66,311228.0
2023-09-19 09:30:00,44.45,44.68,44.39,44.68,117486.0,44.45,44.68,44.39,44.68,117486.0
2023-09-19 09:35:00,44.68,45.01,44.55,45.0,172771.0,44.68,45.01,44.55,45.0,172771.0
2023-09-19 09:40:00,44.99,45.05,44.86,44.89,140301.0,44.99,45.05,44.86,44.89,140301.0
2023-09-19 09:45:00,44.89,44.95,44.77,44.86,54912.0,44.89,44.95,44.77,44.86,54912.0
2023-09-19 09:50:00,44.87,45.02,44.87,45.0,68582.0,44.87,45.02,44.87,45.0,68582.0
2023-09-19 09:55:00,44.99,45.04,44.75,44.84,83715.0,44.99,45.04,44.75,44.84,83715.0
2023-09-19 10:00:00,44.85,44.88,44.76,44.79,62503.0,44.85,44.88,44.76,44.79,62503.0
2023-09-19 10:05:00,44.8,44.91,44.77,44.91,61765.0,44.8,44.91,44.77,44.91,61765.0
2023-09-19 10:10:00,44.9,44.94,44.86,44.94,45696.0,44.9,44.94,44.86,44.94,45696.0
2023-09-19 10:15:00,44.9,44.92,44.76,44.81,52275.0,44.9,44.92,44.76,44.81,52275.0
2023-09-19 10:20:00,44.8,44.86,44.8,44.82,22316.0,44.8,44.86,44.8,44.82,22316.0
2023-09-19 10:25:00,44.83,44.85,44.81,44.82,18717.0,44.83,44.85,44.81,44.82,18717.0
2023-09-19 10:30:00,44.76,44.77,44.72,44.75,28889.0,44.76,44.77,44.72,44.75,28889.0
2023-09-19 10:35:00,44.74,44.85,44.72,44.75,38186.0,44.74,44.85,44.72,44.75,38186.0
2023-09-19 10:40:00,44.75,44.8,44.73,44.78,31032.0,44.75,44.8,44.73,44.78,31032.0
2023-09-19 10:45:00,44.77,44.77,44.66,44.66,38994.0,44.77,44.77,44.66,44.66,38994.0
2023-09-19 10:50:00,44.66,44.74,44.66,44.68,18767.0,44.66,44.74,44.66,44.68,18767.0
2023-09-19 10:55:00,44.68,44.71,44.65,44.66,23829.0,44.68,44.71,44.65,44.66,23829.0
2023-09-19 11:00:00,44.65,44.74,44.65,44.74,32262.0,44.65,44.74,44.65,44.74,32262.0
2023-09-19 11:05:00,44.74,44.8,44.72,44.78,32998.0,44.74,44.8,44.72,44.78,32998.0
2023-09-19 11:10:00,44.78,44.86,44.77,44.85,21099.0,44.78,44.86,44.77,44.85,21099.0
2023-09-19 11:15:00,44.84,45.03,44.83,44.99,44986.0,44.84,45.03,44.83,44.99,44986.0
2023-09-19 11:20:00,44.99,45.02,44.9,44.92,40598.0,44.99,45.02,44.9,44.92,40598.0
2023-09-19 11:25:00,44.92,45.06,44.91,45.0,30658.0,44.92,45.06,44.91,45.0,30658.0
2023-09-19 11:30:00,44.98,45.08,44.98,45.0,32949.0,44.98,45.08,44.98,45.0,32949.0
2023-09-19 11:35:00,44.98,44.99,44.9,44.9,28130.0,44.98,44.99,44.9,44.9,28130.0
2023-09-19 11:40:00,44.91,44.91,44.79,44.84,24277.0,44.91,44.91,44.79,44.84,24277.0
2023-09-19 11:45:00,44.86,44.87,44.8,44.86,15806.0,44.86,44.87,44.8,44.86,15806.0
2023-09-19 11:50:00,44.86,44.87,44.8,44.87,28748.0,44.86,44.87,44.8,44.87,28748.0
2023-09-19 11:55:00,44.86,44.97,44.86,44.93,26077.0,44.86,44.97,44.86,44.93,26077.0
2023-09-19 12:00:00,44.93,45.01,44.91,44.94,20284.0,44.93,45.01,44.91,44.94,20284.0
2023-09-19 12:05:00,44.93,44.93,44.87,44.88,21966.0,44.93,44.93,44.87,44.88,21966.0
2023-09-19 12:10:00,44.87,44.9,44.85,44.9,14360.0,44.87,44.9,44.85,44.9,14360.0
2023-09-19 12:15:00,44.9,44.99,44.89,44.99,27758.0,44.9,44.99,44.89,44.99,27758.0
2023-09-19 12:20:00,44.99,44.99,44.93,44.97,15956.0,44.99,44.99,44.93,44.97,15956.0
2023-09-19 12:25:00,44.98,45.03,44.96,45.0,33375.0,44.98,45.03,44.96,45.0,33375.0
2023-09-19 12:30:00,45.0,45.0,44.93,44.93,16970.0,45.0,45.0,44.93,44.93,16970.0
2023-09-19 12:35:00,44.93,44.93,44.84,44.85,12026.0,44.93,44.93,44.84,44.85,12026.0
2023-09-19 12:40:00,44.85,44.89,44.85,44.85,10099.0,44.85,44.89,44.85,44.85,10099.0
2023-09-19 12:45:00,44.84,44.86,44.8,44.84,20599.0,44.84,44.86,44.8,44.84,20599.0
2023-09-19 12:50:00,44.84,44.9,44.81,44.87,19051.0,44.84,44.9,44.81,44.87,19051.0
2023-09-19 12:55:00,44.87,44.89,44.85,44.86,14647.0,44.87,44.89,44.85,44.86,14647.0
2023-09-19 13:00:00,44.86,44.89,44.84,44.89,12738.0,44.86,44.89,44.84,44.89,12738.0
2023-09-19 13:05:00,44.88,44.96,44.87,44.96,44156.0,44.88,44.96,44.87,44.96,44156.0
2023-09-19 13:10:00,44.96,45.02,44.9,44.99,27906.0,44.96,45.02,44.9,44.99,27906.0
2023-09-19 13:15:00,45.0,45.03,44.97,45.02,25018.0,45.0,45.03,44.97,45.02,25018.0
2023-09-19 13:20:00,45.02,45.07,45.0,45.05,32346.0,45.02,45.07,45.0,45.05,32346.0
2023-09-19 13:25:00,45.05,45.09,45.03,45.08,16239.0,45.05,45.09,45.03,45.08,16239.0
2023-09-19 13:30:00,45.09,45.15,45.07,45.08,42488.0,45.09,45.15,45.07,45.08,42488.0
2023-09-19 13:35:00,45.08,45.1,45.06,45.09,14491.0,45.08,45.1,45.06,45.09,14491.0
2023-09-19 13:40:00,45.11,45.13,45.08,45.09,52289.0,45.11,45.13,45.08,45.09,52289.0
2023-09-19 13:45:00,45.11,45.22,45.05,45.16,57902.0,45.11,45.22,45.05,45.16,57902.0
2023-09-19 13:50:00,45.18,45.24,45.17,45.23,20824.0,45.18,45.24,45.17,45.23,20824.0
2023-09-19 13:55:00,45.22,45.22,45.15,45.15,6209.0,45.22,45.22,45.15,45.15,6209.0
2023-09-19 14:00:00,45.16,45.17,45.1,45.16,11639.0,45.16,45.17,45.1,45.16,11639.0
2023-09-19 14:05:00,45.17,45.17,45.08,45.13,24477.0,45.17,45.17,45.08,45.13,24477.0
2023-09-19 14:10:00,45.16,45.17,45.12,45.16,14104.0,45.16,45.17,45.12,45.16,14104.0
2023-09-19 14:15:00,45.16,45.16,45.09,45.11,24875.0,45.16,45.16,45.09,45.11,24875.0
2023-09-19 14:20:00,45.12,45.15,45.09,45.09,11266.0,45.12,45.15,45.09,45.09,11266.0
2023-09-19 14:25:00,45.1,45.13,45.09,45.1,13766.0,45.1,45.13,45.09,45.1,13766.0
2023-09-19 14:30:00,45.1,45.11,45.07,45.1,13770.0,45.1,45.11,45.07,45.1,13770.0
2023-09-19 14:35:00,45.11,45.24,45.1,45.21,36570.0,45.11,45.24,45.1,45.21,36570.0
2023-09-19 14:40:00,45.2,45.25,45.19,45.23,36182.0,45.2,45.25,45.19,45.23,36182.0
2023-09-19 14:45:00,45.23,45.24,45.08,45.08,23791.0,45.23,45.24,45.08,45.08,23791.0
2023-09-19 14:50:00,45.08,45.08,45.03,45.06,24054.0,45.08,45.08,45.03,45.06,24054.0
2023-09-19 14:55:00,45.05,45.06,45.01,45.02,19741.0,45.05,45.06,45.01,45.02,19741.0
2023-09-19 15:00:00,45.01,45.08,44.99,45.07,20905.0,45.01,45.08,44.99,45.07,20905.0
2023-09-19 15:05:00,45.07,45.09,45.06,45.09,16434.0,45.07,45.09,45.06,45.09,16434.0
2023-09-19 15:10:00,45.08,45.12,45.07,45.12,22736.0,45.08,45.12,45.07,45.12,22736.0
2023-09-19 15:15:00,45.12,45.13,45.1,45.12,9471.0,45.12,45.13,45.1,45.12,9471.0
2023-09-19 15:20:00,45.11,45.14,45.07,45.13,31191.0,45.11,45.14,45.07,45.13,31191.0
2023-09-19 15:25:00,45.13,45.17,45.1,45.16,29091.0,45.13,45.17,45.1,45.16,29091.0
2023-09-19 15:30:00,45.16,45.16,45.12,45.16,31702.0,45.16,45.16,45.12,45.16,31702.0
2023-09-19 15:35:00,45.15,45.17,45.13,45.16,36083.0,45.15,45.17,45.13,45.16,36083.0
2023-09-19 15:40:00,45.16,45.25,45.15,45.24,72059.0,45.16,45.25,45.15,45.24,72059.0
2023-09-19 15:45:00,45.25,45.3,45.22,45.28,44905.0,45.25,45.3,45.22,45.28,44905.0
2023-09-19 15:50:00,45.27,45.3,45.25,45.26,79988.0,45.27,45.3,45.25,45.26,79988.0
2023-09-19 15:55:00,45.26,45.29,45.2,45.25,238557.0,45.26,45.29,45.2,45.25,238557.0
2023-09-20 09:30:00,45.5,45.75,45.49,45.69,204798.0,45.5,45.75,45.49,45.69,204798.0
2023-09-20 09:35:00,45.68,45.71,45.43,45.54,66228.0,45.68,45.71,45.43,45.54,66228.0
2023-09-20 09:40:00,45.53,45.6,45.45,45.5,53455.0,45.53,45.6,45.45,45.5,53455.0
2023-09-20 09:45:00,45.5,45.57,45.41,45.5,81539.0,45.5,45.57,45.41,45.5,81539.0
2023-09-20 09:50:00,45.51,45.65,45.48,45.59,50906.0,45.51,45.65,45.48,45.59,50906.0
2023-09-20 09:55:00,45.59,45.64,45.48,45.54,40072.0,45.59,45.64,45.48,45.54,40072.0
2023-09-20 10:00:00,45.53,45.53,45.43,45.46,29665.0,45.53,45.53,45.43,45.46,29665.0
2023-09-20 10:05:00,45.45,45.5,45.4,45.47,43700.0,45.45,45.5,45.4,45.47,43700.0
2023-09-20 10:10:00,45.47,45.54,45.44,45.48,15565.0,45.47,45.54,45.44,45.48,15565.0
2023-09-20 10:15:00,45.48,45.54,45.45,45.46,28822.0,45.48,45.54,45.45,45.46,28822.0
2023-09-20 10:20:00,45.46,45.53,45.43,45.48,57404.0,45.46,45.53,45.43,45.48,57404.0
2023-09-20 10:25:00,45.47,45.48,45.43,45.46,19739.0,45.47,45.48,45.43,45.46,19739.0
2023-09-20 10:30:00,45.46,45.51,45.4,45.41,65124.0,45.46,45.51,45.4,45.41,65124.0
2023-09-20 10:35:00,45.41,45.42,45.22,45.25,77462.0,45.41,45.42,45.22,45.25,77462.0
2023-09-20 10:40:00,45.23,45.29,45.18,45.28,66773.0,45.23,45.29,45.18,45.28,66773.0
2023-09-20 10:45:00,45.27,45.35,45.26,45.3,25544.0,45.27,45.35,45.26,45.3,25544.0
2023-09-20 10:50:00,45.3,45.32,45.27,45.29,22684.0,45.3,45.32,45.27,45.29,22684.0
2023-09-20 10:55:00,45.3,45.36,45.29,45.3,35562.0,45.3,45.36,45.29,45.3,35562.0
2023-09-20 11:00:00,45.3,45.37,45.27,45.28,45706.0,45.3,45.37,45.27,45.28,45706.0
2023-09-20 11:05:00,45.28,45.3,45.23,45.27,29156.0,45.28,45.3,45.23,45.27,29156.0
2023-09-20 11:10:00,45.27,45.29,45.13,45.21,46202.0,45.27,45.29,45.13,45.21,46202.0
2023-09-20 11:15:00,45.21,45.22,45.12,45.14,46985.0,45.21,45.22,45.12,45.14,46985.0
2023-09-20 11:20:00,45.12,45.14,45.09,45.09,26875.0,45.12,45.14,45.09,45.09,26875.0
2023-09-20 11:25:00,45.09,45.09,44.99,45.06,33353.0,45.09,45.09,44.99,45.06,33353.0
2023-09-20 11:30:00,45.07,45.16,45.06,45.13,87714.0,45.07,45.16,45.06,45.13,87714.0
2023-09-20 11:35:00,45.14,45.28,45.13,45.2,79922.0,45.14,45.28,45.13,45.2,79922.0
2023-09-20 11:40:00,45.2,45.2,45.15,45.15,26031.0,45.2,45.2,45.15,45.15,26031.0
2023-09-20 11:45:00,45.15,45.16,45.09,45.12,26193.0,45.15,45.16,45.09,45.12,26193.0
2023-09-20 11:50:00,45.14,45.15,45.11,45.14,12430.0,45.14,45.15,45.11,45.14,12430.0
2023-09-20 11:55:00,45.15,45.18,45.13,45.17,24657.0,45.15,45.18,45.13,45.17,24657.0
2023-09-20 12:00:00,45.15,45.16,45.1,45.13,13770.0,45.15,45.16,45.1,45.13,13770.0
2023-09-20 12:05:00,45.13,45.14,45.08,45.09,9424.0,45.13,45.14,45.08,45.09,9424.0
2023-09-20 12:10:00,45.09,45.11,45.08,45.11,9631.0,45.09,45.11,45.08,45.11,9631.0
2023-09-20 12:15:00,45.12,45.14,45.1,45.11,10978.0,45.12,45.14,45.1,45.11,10978.0
2023-09-20 12:20:00,45.1,45.14,45.1,45.11,12974.0,45.1,45.14,45.1,45.11,12974.0
2023-09-20 12:25:00,45.12,45.14,45.1,45.12,15246.0,45.12,45.14,45.1,45.12,15246.0
2023-09-20 12:30:00,45.13,45.14,45.1,45.11,14420.0,45.13,45.14,45.1,45.11,14420.0
2023-09-20 12:35:00,45.11,45.11,45.04,45.07,30049.0,45.11,45.11,45.04,45.07,30049.0
2023-09-20 12:40:00,45.07,45.12,45.06,45.11,15983.0,45.07,45.12,45.06,45.11,15983.0
2023-09-20 12:45:00,45.11,45.11,45.08,45.09,8901.0,45.11,45.11,45.08,45.09,8901.0
2023-09-20 12:50:00,45.09,45.13,45.07,45.13,17956.0,45.09,45.13,45.07,45.13,17956.0
2023-09-20 12:55:00,45.13,45.15,45.11,45.12,25826.0,45.13,45.15,45.11,45.12,25826.0
2023-09-20 13:00:00,45.12,45.12,45.04,45.06,9018.0,45.12,45.12,45.04,45.06,9018.0
2023-09-20 13:05:00,45.07,45.08,45.01,45.03,20628.0,45.07,45.08,45.01,45.03,20628.0
2023-09-20 13:10:00,45.03,45.03,44.99,45.0,10699.0,45.03,45.03,44.99,45.0,10699.0
2023-09-20 13:15:00,44.99,45.01,44.96,45.0,20061.0,44.99,45.01,44.96,45.0,20061.0
2023-09-20 13:20:00,44.98,45.02,44.96,44.98,14701.0,44.98,45.02,44.96,44.98,14701.0
2023-09-20 13:25:00,44.97,44.98,44.93,44.95,20492.0,44.97,44.98,44.93,44.95,20492.0
2023-09-20 13:30:00,44.95,44.98,44.94,44.97,19651.0,44.95,44.98,44.94,44.97,19651.0
2023-09-20 13:35:00,44.97,44.97,44.9,44.9,10012.0,44.97,44.97,44.9,44.9,10012.0
2023-09-20 13:40:00,44.9,44.9,44.87,44.89,9287.0,44.9,44.9,44.87,44.89,9287.0
2023-09-20 13:45:00,44.88,44.91,44.87,44.91,18157.0,44.88,44.91,44.87,44.91,18157.0
2023-09-20 13:50:00,44.91,44.93,44.89,44.9,12451.0,44.91,44.93,44.89,44.9,12451.0
2023-09-20 13:55:00,44.9,44.92,44.89,44.92,22769.0,44.9,44.92,44.89,44.92,22769.0
2023-09-20 14:00:00,44.9,44.94,44.77,44.83,99405.0,44.9,44.94,44.77,44.83,99405.0
2023-09-20 14:05:00,44.8,44.94,44.8,44.84,30302.0,44.8,44.94,44.8,44.84,30302.0
2023-09-20 14:10:00,44.81,44.9,44.81,44.83,42329.0,44.81,44.9,44.81,44.83,42329.0
2023-09-20 14:15:00,44.83,44.92,44.82,44.92,32323.0,44.83,44.92,44.82,44.92,32323.0
2023-09-20 14:20:00,44.9,44.93,44.88,44.92,28196.0,44.9,44.93,44.88,44.92,28196.0
2023-09-20 14:25:00,44.93,44.96,44.88,44.89,25038.0,44.93,44.96,44.88,44.89,25038.0
2023-09-20 14:30:00,44.89,45.03,44.88,44.94,50482.0,44.89,45.03,44.88,44.94,50482.0
2023-09-20 14:35:00,44.94,45.01,44.92,44.92,25761.0,44.94,45.01,44.92,44.92,25761.0
2023-09-20 14:40:00,44.92,44.93,44.81,44.84,50940.0,44.92,44.93,44.81,44.84,50940.0
2023-09-20 14:45:00,44.83,44.83,44.74,44.77,35241.0,44.83,44.83,44.74,44.77,35241.0
2023-09-20 14:50:00,44.77,44.79,44.7,44.76,69793.0,44.77,44.79,44.7,44.76,69793.0
2023-09-20 14:55:00,44.75,44.83,44.74,44.76,24376.0,44.75,44.83,44.74,44.76,24376.0
2023-09-20 15:00:00,44.76,44.83,44.75,44.79,20919.0,44.76,44.83,44.75,44.79,20919.0
2023-09-20 15:05:00,44.79,44.84,44.73,44.74,25854.0,44.79,44.84,44.73,44.74,25854.0
2023-09-20 15:10:00,44.74,44.77,44.68,44.69,34990.0,44.74,44.77,44.68,44.69,34990.0
2023-09-20 15:15:00,44.69,44.7,44.6,44.62,27958.0,44.69,44.7,44.6,44.62,27958.0
2023-09-20 15:20:00,44.62,44.64,44.57,44.6,28785.0,44.62,44.64,44.57,44.6,28785.0
2023-09-20 15:25:00,44.59,44.65,44.58,44.65,49033.0,44.59,44.65,44.58,44.65,49033.0
2023-09-20 15:30:00,44.66,44.73,44.46,44.48,74537.0,44.66,44.73,44.46,44.48,74537.0
2023-09-20 15:35:00,44.48,44.52,44.4,44.41,40515.0,44.48,44.52,44.4,44.41,40515.0
2023-09-20 15:40:00,44.41,44.43,44.35,44.41,79575.0,44.41,44.43,44.35,44.41,79575.0
2023-09-20 15:45:00,44.41,44.47,44.39,44.45,63145.0,44.41,44.47,44.39,44.45,63145.0
2023-09-20 15:50:00,44.43,44.46,44.36,44.41,160049.0,44.43,44.46,44.36,44.41,160049.0
2023-09-20 15:55:00,44.42,44.42,44.31,44.36,243325.0,44.42,44.42,44.31,44.36,243325.0
2023-09-21 09:30:00,44.01,44.02,43.82,43.96,260268.0,44.01,44.02,43.82,43.96,260268.0
2023-09-21 09:35:00,43.95,43.95,43.71,43.71,91641.0,43.95,43.95,43.71,43.71,91641.0
2023-09-21 09:40:00,43.72,43.78,43.61,43.68,97663.0,43.72,43.78,43.61,43.68,97663.0
2023-09-21 09:45:00,43.69,43.81,43.68,43.77,67166.0,43.69,43.81,43.68,43.77,67166.0
2023-09-21 09:50:00,43.77,43.84,43.7,43.75,64521.0,43.77,43.84,43.7,43.75,64521.0
2023-09-21 09:55:00,43.73,43.88,43.72,43.81,56071.0,43.73,43.88,43.72,43.81,56071.0
2023-09-21 10:00:00,43.82,43.86,43.75,43.77,55427.0,43.82,43.86,43.75,43.77,55427.0
2023-09-21 10:05:00,43.78,43.97,43.76,43.96,80781.0,43.78,43.97,43.76,43.96,80781.0
2023-09-21 10:10:00,43.96,44.06,43.95,44.05,37054.0,43.96,44.06,43.95,44.05,37054.0
2023-09-21 10:15:00,44.05,44.23,44.05,44.19,50733.0,44.05,44.23,44.05,44.19,50733.0
2023-09-21 10:20:00,44.18,44.29,44.18,44.23,45556.0,44.18,44.29,44.18,44.23,45556.0
2023-09-21 10:25:00,44.23,44.3,44.2,44.23,54859.0,44.23,44.3,44.2,44.23,54859.0
2023-09-21 10:30:00,44.23,44.34,44.21,44.21,55776.0,44.23,44.34,44.21,44.21,55776.0
2023-09-21 10:35:00,44.2,44.36,44.18,44.36,32455.0,44.2,44.36,44.18,44.36,32455.0
2023-09-21 10:40:00,44.36,44.5,44.35,44.47,55449.0,44.36,44.5,44.35,44.47,55449.0
2023-09-21 10:45:00,44.45,44.47,44.28,44.29,50668.0,44.45,44.47,44.28,44.29,50668.0
2023-09-21 10:50:00,44.29,44.39,44.23,44.32,46236.0,44.29,44.39,44.23,44.32,46236.0
2023-09-21 10:55:00,44.3,44.32,44.08,44.09,45698.0,44.3,44.32,44.08,44.09,45698.0
2023-09-21 11:00:00,44.09,44.13,44.0,44.01,56707.0,44.09,44.13,44.0,44.01,56707.0
2023-09-21 11:05:00,44.02,44.08,43.91,43.94,66804.0,44.02,44.08,43.91,43.94,66804.0
2023-09-21 11:10:00,43.93,44.01,43.91,43.96,59432.0,43.93,44.01,43.91,43.96,59432.0
2023-09-21 11:15:00,43.96,44.01,43.9,43.99,41916.0,43.96,44.01,43.9,43.99,41916.0
2023-09-21 11:20:00,44.0,44.11,44.0,44.03,55238.0,44.0,44.11,44.0,44.03,55238.0
2023-09-21 11:25:00,44.02,44.03,43.94,43.99,44342.0,44.02,44.03,43.94,43.99,44342.0
2023-09-21 11:30:00,44.0,44.14,43.99,44.1,29091.0,44.0,44.14,43.99,44.1,29091.0
2023-09-21 11:35:00,44.1,44.17,44.06,44.1,64206.0,44.1,44.17,44.06,44.1,64206.0
2023-09-21 11:40:00,44.1,44.11,44.0,44.05,20167.0,44.1,44.11,44.0,44.05,20167.0
2023-09-21 11:45:00,44.06,44.07,44.03,44.06,15661.0,44.06,44.07,44.03,44.06,15661.0
2023-09-21 11:50:00,44.07,44.08,44.01,44.01,17655.0,44.07,44.08,44.01,44.01,17655.0
2023-09-21 11:55:00,44.02,44.05,44.01,44.02,20103.0,44.02,44.05,44.01,44.02,20103.0
2023-09-21 12:00:00,44.03,44.12,44.03,44.06,27453.0,44.03,44.12,44.03,44.06,27453.0
2023-09-21 12:05:00,44.06,44.09,44.02,44.05,23542.0,44.06,44.09,44.02,44.05,23542.0
2023-09-21 12:10:00,44.04,44.1,44.02,44.06,17726.0,44.04,44.1,44.02,44.06,17726.0
2023-09-21 12:15:00,44.07,44.11,44.06,44.09,20364.0,44.07,44.11,44.06,44.09,20364.0
2023-09-21 12:20:00,44.09,44.11,44.05,44.09,20385.0,44.09,44.11,44.05,44.09,20385.0
2023-09-21 12:25:00,44.09,44.12,44.09,44.09,17128.0,44.09,44.12,44.09,44.09,17128.0
2023-09-21 12:30:00,44.09,44.1,44.05,44.08,15723.0,44.09,44.1,44.05,44.08,15723.0
2023-09-21 12:35:00,44.07,44.08,44.0,44.0,16756.0,44.07,44.08,44.0,44.0,16756.0
2023-09-21 12:40:00,44.01,44.05,44.0,44.03,19038.0,44.01,44.05,44.0,44.03,19038.0
2023-09-21 12:45:00,44.04,44.05,44.01,44.03,6909.0,44.04,44.05,44.01,44.03,6909.0
2023-09-21 12:50:00,44.03,44.04,44.0,44.01,36228.0,44.03,44.04,44.0,44.01,36228.0
2023-09-21 12:55:00,44.02,44.02,43.97,43.99,65808.0,44.02,44.02,43.97,43.99,65808.0
2023-09-21 13:00:00,44.0,44.08,43.99,44.07,18120.0,44.0,44.08,43.99,44.07,18120.0
2023-09-21 13:05:00,44.07,44.11,44.05,44.1,18739.0,44.07,44.11,44.05,44.1,18739.0
2023-09-21 13:10:00,44.09,44.11,44.07,44.1,21340.0,44.09,44.11,44.07,44.1,21340.0
2023-09-21 13:15:00,44.1,44.29,44.1,44.27,43113.0,44.1,44.29,44.1,44.27,43113.0
2023-09-21 13:20:00,44.27,44.31,44.24,44.3,22125.0,44.27,44.31,44.24,44.3,22125.0
2023-09-21 13:25:00,44.3,44.38,44.3,44.33,43640.0,44.3,44.38,44.3,44.33,43640.0
2023-09-21 13:30:00,44.33,44.33,44.26,44.26,39753.0,44.33,44.33,44.26,44.26,39753.0
2023-09-21 13:35:00,44.26,44.27,44.18,44.2,23837.0,44.26,44.27,44.18,44.2,23837.0
2023-09-21 13:40:00,44.2,44.24,44.13,44.14,30975.0,44.2,44.24,44.13,44.14,30975.0
2023-09-21 13:45:00,44.13,44.19,44.12,44.16,31210.0,44.13,44.19,44.12,44.16,31210.0
2023-09-21 13:50:00,44.16,44.24,44.15,44.2,14910.0,44.16,44.24,44.15,44.2,14910.0
2023-09-21 13:55:00,44.19,44.25,44.18,44.25,13348.0,44.19,44.25,44.18,44.25,13348.0
2023-09-21 14:00:00,44.26,44.27,44.21,44.23,13377.0,44.26,44.27,44.21,44.23,13377.0
2023-09-21 14:05:00,44.22,44.24,44.16,44.16,18823.0,44.22,44.24,44.16,44.16,18823.0
2023-09-21 14:10:00,44.16,44.21,44.14,44.14,39276.0,44.16,44.21,44.14,44.14,39276.0
2023-09-21 14:15:00,44.14,44.14,44.09,44.1,16881.0,44.14,44.14,44.09,44.1,16881.0
2023-09-21 14:20:00,44.1,44.1,44.07,44.08,18034.0,44.1,44.1,44.07,44.08,18034.0
2023-09-21 14:25:00,44.08,44.09,44.03,44.07,20567.0,44.08,44.09,44.03,44.07,20567.0
2023-09-21 14:30:00,44.06,44.06,43.99,44.01,22372.0,44.06,44.06,43.99,44.01,22372.0
2023-09-21 14:35:00,44.01,44.07,44.0,44.05,23802.0,44.01,44.07,44.0,44.05,23802.0
2023-09-21 14:40:00,44.04,44.07,44.03,44.04,13120.0,44.04,44.07,44.03,44.04,13120.0
2023-09-21 14:45:00,44.04,44.05,44.02,44.04,21242.0,44.04,44.05,44.02,44.04,21242.0
2023-09-21 14:50:00,44.05,44.06,43.99,44.0,36220.0,44.05,44.06,43.99,44.0,36220.0
2023-09-21 14:55:00,44.01,44.01,43.97,43.98,43551.0,44.01,44.01,43.97,43.98,43551.0
2023-09-21 15:00:00,43.98,44.0,43.96,43.98,31374.0,43.98,44.0,43.96,43.98,31374.0
2023-09-21 15:05:00,43.98,44.0,43.95,43.97,33162.0,43.98,44.0,43.95,43.97,33162.0
2023-09-21 15:10:00,43.97,43.97,43.84,43.84,39298.0,43.97,43.97,43.84,43.84,39298.0
2023-09-21 15:15:00,43.84,43.84,43.79,43.83,34838.0,43.84,43.84,43.79,43.83,34838.0
2023-09-21 15:20:00,43.83,43.84,43.8,43.84,45212.0,43.83,43.84,43.8,43.84,45212.0
2023-09-21 15:25:00,43.84,43.85,43.74,43.76,96438.0,43.84,43.85,43.74,43.76,96438.0
2023-09-21 15:30:00,43.77,43.83,43.73,43.76,192341.0,43.77,43.83,43.73,43.76,192341.0
2023-09-21 15:35:00,43.76,43.79,43.7,43.7,72001.0,43.76,43.79,43.7,43.7,72001.0
2023-09-21 15:40:00,43.7,43.71,43.62,43.69,114517.0,43.7,43.71,43.62,43.69,114517.0
2023-09-21 15:45:00,43.68,43.71,43.59,43.59,157288.0,43.68,43.71,43.59,43.59,157288.0
2023-09-21 15:50:00,43.59,43.75,43.57,43.69,294890.0,43.59,43.75,43.57,43.69,294890.0
2023-09-21 15:55:00,43.7,43.7,43.64,43.68,318401.0,43.7,43.7,43.64,43.68,318401.0
2023-09-22 09:30:00,43.39,43.72,43.37,43.52,131231.0,43.39,43.72,43.37,43.52,131231.0
2023-09-22 09:35:00,43.51,43.6,43.42,43.43,43091.0,43.51,43.6,43.42,43.43,43091.0
2023-09-22 09:40:00,43.4,43.44,43.06,43.08,168757.0,43.4,43.44,43.06,43.08,168757.0
2023-09-22 09:45:00,43.09,43.32,43.07,43.32,72212.0,43.09,43.32,43.07,43.32,72212.0
2023-09-22 09:50:00,43.31,43.33,43.07,43.1,77074.0,43.31,43.33,43.07,43.1,77074.0
2023-09-22 09:55:00,43.1,43.15,43.02,43.15,99218.0,43.1,43.15,43.02,43.15,99218.0
2023-09-22 10:00:00,43.14,43.32,43.08,43.32,106727.0,43.14,43.32,43.08,43.32,106727.0
2023-09-22 10:05:00,43.33,43.49,43.33,43.43,48959.0,43.33,43.49,43.33,43.43,48959.0
2023-09-22 10:10:00,43.43,43.51,43.36,43.37,49831.0,43.43,43.51,43.36,43.37,49831.0
2023-09-22 10:15:00,43.36,43.37,43.21,43.26,59973.0,43.36,43.37,43.21,43.26,59973.0
2023-09-22 10:20:00,43.26,43.35,43.2,43.34,43164.0,43.26,43.35,43.2,43.34,43164.0
2023-09-22 10:25:00,43.36,43.37,43.27,43.31,25744.0,43.36,43.37,43.27,43.31,25744.0
2023-09-22 10:30:00,43.32,43.45,43.32,43.42,49931.0,43.32,43.45,43.32,43.42,49931.0
2023-09-22 10:35:00,43.43,43.43,43.36,43.41,23328.0,43.43,43.43,43.36,43.41,23328.0
2023-09-22 10:40:00,43.4,43.42,43.32,43.34,17384.0,43.4,43.42,43.32,43.34,17384.0
2023-09-22 10:45:00,43.34,43.41,43.33,43.36,22330.0,43.34,43.41,43.33,43.36,22330.0
2023-09-22 10:50:00,43.35,43.36,43.31,43.33,21571.0,43.35,43.36,43.31,43.33,21571.0
2023-09-22 10:55:00,43.33,43.34,43.27,43.31,40025.0,43.33,43.34,43.27,43.31,40025.0
2023-09-22 11:00:00,43.31,43.33,43.15,43.18,38277.0,43.31,43.33,43.15,43.18,38277.0
2023-09-22 11:05:00,43.17,43.18,43.1,43.14,21452.0,43.17,43.18,43.1,43.14,21452.0
2023-09-22 11:10:00,43.14,43.21,43.13,43.21,22568.0,43.14,43.21,43.13,43.21,22568.0
2023-09-22 11:15:00,43.21,43.25,43.2,43.24,35505.0,43.21,43.25,43.2,43.24,35505.0
2023-09-22 11:20:00,43.24,43.28,43.22,43.26,27063.0,43.24,43.28,43.22,43.26,27063.0
2023-09-22 11:25:00,43.26,43.29,43.25,43.27,20572.0,43.26,43.29,43.25,43.27,20572.0
2023-09-22 11:30:00,43.26,43.27,43.21,43.25,28440.0,43.26,43.27,43.21,43.25,28440.0
2023-09-22 11:35:00,43.25,43.27,43.23,43.26,24127.0,43.25,43.27,43.23,43.26,24127.0
2023-09-22 11:40:00,43.27,43.29,43.18,43.2,31669.0,43.27,43.29,43.18,43.2,31669.0
2023-09-22 11:45:00,43.19,43.19,43.12,43.14,35027.0,43.19,43.19,43.12,43.14,35027.0
2023-09-22 11:50:00,43.15,43.19,43.13,43.17,30912.0,43.15,43.19,43.13,43.17,30912.0
2023-09-22 11:55:00,43.17,43.18,43.03,43.05,35512.0,43.17,43.18,43.03,43.05,35512.0
2023-09-22 12:00:00,43.05,43.12,43.03,43.07,51824.0,43.05,43.12,43.03,43.07,51824.0
2023-09-22 12:05:00,43.08,43.11,43.05,43.07,23136.0,43.08,43.11,43.05,43.07,23136.0
2023-09-22 12:10:00,43.08,43.08,43.02,43.04,22767.0,43.08,43.08,43.02,43.04,22767.0
2023-09-22 12:15:00,43.04,43.2,43.03,43.19,42878.0,43.04,43.2,43.03,43.19,42878.0
2023-09-22 12:20:00,43.19,43.2,43.14,43.17,18062.0,43.19,43.2,43.14,43.17,18062.0
2023-09-22 12:25:00,43.16,43.17,43.09,43.1,18483.0,43.16,43.17,43.09,43.1,18483.0
2023-09-22 12:30:00,43.11,43.12,43.05,43.08,29565.0,43.11,43.12,43.05,43.08,29565.0
2023-09-22 12:35:00,43.08,43.09,43.04,43.07,37515.0,43.08,43.09,43.04,43.07,37515.0
2023-09-22 12:40:00,43.08,43.1,43.02,43.06,31724.0,43.08,43.1,43.02,43.06,31724.0
2023-09-22 12:45:00,43.05,43.07,43.01,43.02,28616.0,43.05,43.07,43.01,43.02,28616.0
2023-09-22 12:50:00,43.03,43.08,43.0,43.03,61664.0,43.03,43.08,43.0,43.03,61664.0
2023-09-22 12:55:00,43.02,43.05,43.02,43.04,24830.0,43.02,43.05,43.02,43.04,24830.0
2023-09-22 13:00:00,43.04,43.09,43.01,43.07,40646.0,43.04,43.09,43.01,43.07,40646.0
2023-09-22 13:05:00,43.06,43.1,43.05,43.09,56168.0,43.06,43.1,43.05,43.09,56168.0
2023-09-22 13:10:00,43.1,43.19,43.09,43.12,35287.0,43.1,43.19,43.09,43.12,35287.0
2023-09-22 13:15:00,43.13,43.14,43.07,43.09,15716.0,43.13,43.14,43.07,43.09,15716.0
2023-09-22 13:20:00,43.1,43.11,43.0,43.02,23029.0,43.1,43.11,43.0,43.02,23029.0
2023-09-22 13:25:00,43.02,43.07,43.0,43.07,27995.0,43.02,43.07,43.0,43.07,27995.0
2023-09-22 13:30:00,43.06,43.06,43.0,43.02,63607.0,43.06,43.06,43.0,43.02,63607.0
2023-09-22 13:35:00,43.02,43.05,42.97,43.02,82004.0,43.02,43.05,42.97,43.02,82004.0
2023-09-22 13:40:00,43.02,43.02,42.9,42.95,81827.0,43.02,43.02,42.9,42.95,81827.0
2023-09-22 13:45:00,42.94,42.98,42.92,42.98,35245.0,42.94,42.98,42.92,42.98,35245.0
2023-09-22 13:50:00,42.98,43.09,42.97,43.05,47565.0,42.98,43.09,42.97,43.05,47565.0
2023-09-22 13:55:00,43.05,43.08,43.02,43.05,32801.0,43.05,43.08,43.02,43.05,32801.0
2023-09-22 14:00:00,43.05,43.07,43.03,43.05,17867.0,43.05,43.07,43.03,43.05,17867.0
2023-09-22 14:05:00,43.05,43.07,43.0,43.02,12757.0,43.05,43.07,43.0,43.02,12757.0
2023-09-22 14:10:00,43.01,43.03,42.98,43.02,34484.0,43.01,43.03,42.98,43.02,34484.0
2023-09-22 14:15:00,43.02,43.02,42.9,42.93,26711.0,43.02,43.02,42.9,42.93,26711.0
2023-09-22 14:20:00,42.93,42.97,42.91,42.91,36512.0,42.93,42.97,42.91,42.91,36512.0
2023-09-22 14:25:00,42.91,42.99,42.91,42.96,20693.0,42.91,42.99,42.91,42.96,20693.0
2023-09-22 14:30:00,42.96,42.98,42.92,42.98,21229.0,42.96,42.98,42.92,42.98,21229.0
2023-09-22 14:35:00,42.98,43.02,42.95,42.97,46625.0,42.98,43.02,42.95,42.97,46625.0
2023-09-22 14:40:00,42.96,43.01,42.93,42.97,22442.0,42.96,43.01,42.93,42.97,22442.0
2023-09-22 14:45:00,42.97,43.04,42.96,43.03,25855.0,42.97,43.04,42.96,43.03,25855.0
2023-09-22 14:50:00,43.02,43.05,43.01,43.04,15413.0,43.02,43.05,43.01,43.04,15413.0
2023-09-22 14:55:00,43.03,43.04,43.0,43.01,31543.0,43.03,43.04,43.0,43.01,31543.0
2023-09-22 15:00:00,43.01,43.14,43.0,43.12,55325.0,43.01,43.14,43.0,43.12,55325.0
2023-09-22 15:05:00,43.12,43.26,43.11,43.26,32339.0,43.12,43.26,43.11,43.26,32339.0
2023-09-22 15:10:00,43.27,43.34,43.26,43.31,44049.0,43.27,43.34,43.26,43.31,44049.0
2023-09-22 15:15:00,43.32,43.37,43.28,43.32,43800.0,43.32,43.37,43.28,43.32,43800.0
2023-09-22 15:20:00,43.32,43.36,43.28,43.35,35315.0,43.32,43.36,43.28,43.35,35315.0
2023-09-22 15:25:00,43.35,43.36,43.33,43.33,18709.0,43.35,43.36,43.33,43.33,18709.0
2023-09-22 15:30:00,43.33,43.35,43.25,43.25,39608.0,43.33,43.35,43.25,43.25,39608.0
2023-09-22 15:35:00,43.25,43.29,43.22,43.27,41875.0,43.25,43.29,43.22,43.27,41875.0
2023-09-22 15:40:00,43.27,43.3,43.19,43.19,44317.0,43.27,43.3,43.19,43.19,44317.0
2023-09-22 15:45:00,43.19,43.21,43.11,43.16,71186.0,43.19,43.21,43.11,43.16,71186.0
2023-09-22 15:50:00,43.15,43.17,43.03,43.04,154806.0,43.15,43.17,43.03,43.04,154806.0
2023-09-22 15:55:00,43.04,43.14,43.03,43.05,292507.0,43.04,43.14,43.03,43.05,292507.0
2023-09-25 09:30:00,42.75,42.92,42.57,42.89,102109.0,42.75,42.92,42.57,42.89,102109.0
2023-09-25 09:35:00,42.9,43.04,42.71,42.82,63825.0,42.9,43.04,42.71,42.82,63825.0
2023-09-25 09:40:00,42.82,42.98,42.81,42.9,48927.0,42.82,42.98,42.81,42.9,48927.0
2023-09-25 09:45:00,42.89,42.96,42.79,42.87,40771.0,42.89,42.96,42.79,42.87,40771.0
2023-09-25 09:50:00,42.88,43.02,42.85,42.86,54894.0,42.88,43.02,42.85,42.86,54894.0
2023-09-25 09:55:00,42.84,42.94,42.83,42.85,31252.0,42.84,42.94,42.83,42.85,31252.0
2023-09-25 10:00:00,42.84,42.85,42.6,42.64,83001.0,42.84,42.85,42.6,42.64,83001.0
2023-09-25 10:05:00,42.65,42.65,42.54,42.55,48736.0,42.65,42.65,42.54,42.55,48736.0
2023-09-25 10:10:00,42.55,42.59,42.4,42.42,141598.0,42.55,42.59,42.4,42.42,141598.0
2023-09-25 10:15:00,42.42,42.53,42.41,42.48,56570.0,42.42,42.53,42.41,42.48,56570.0
2023-09-25 10:20:00,42.49,42.61,42.48,42.55,45982.0,42.49,42.61,42.48,42.55,45982.0
2023-09-25 10:25:00,42.55,42.55,42.41,42.42,40591.0,42.55,42.55,42.41,42.42,40591.0
2023-09-25 10:30:00,42.43,42.47,42.33,42.42,45859.0,42.43,42.47,42.33,42.42,45859.0
2023-09-25 10:35:00,42.42,42.46,42.37,42.45,30423.0,42.42,42.46,42.37,42.45,30423.0
2023-09-25 10:40:00,42.46,42.47,42.34,42.36,34255.0,42.46,42.47,42.34,42.36,34255.0
2023-09-25 10:45:00,42.36,42.41,42.35,42.38,39761.0,42.36,42.41,42.35,42.38,39761.0
2023-09-25 10:50:00,42.38,42.39,42.18,42.22,49645.0,42.38,42.39,42.18,42.22,49645.0
2023-09-25 10:55:00,42.21,42.23,42.14,42.19,43651.0,42.21,42.23,42.14,42.19,43651.0
2023-09-25 11:00:00,42.19,42.3,42.16,42.28,44930.0,42.19,42.3,42.16,42.28,44930.0
2023-09-25 11:05:00,42.29,42.48,42.28,42.46,42685.0,42.29,42.48,42.28,42.46,42685.0
2023-09-25 11:10:00,42.46,42.56,42.43,42.53,65460.0,42.46,42.56,42.43,42.53,65460.0
2023-09-25 11:15:00,42.53,42.75,42.53,42.72,48818.0,42.53,42.75,42.53,42.72,48818.0
2023-09-25 11:20:00,42.71,42.77,42.69,42.7,29427.0,42.71,42.77,42.69,42.7,29427.0
2023-09-25 11:25:00,42.71,42.71,42.61,42.62,28243.0,42.71,42.71,42.61,42.62,28243.0
2023-09-25 11:30:00,42.62,42.72,42.62,42.66,29953.0,42.62,42.72,42.62,42.66,29953.0
2023-09-25 11:35:00,42.65,42.69,42.57,42.57,24599.0,42.65,42.69,42.57,42.57,24599.0
2023-09-25 11:40:00,42.57,42.64,42.54,42.6,39076.0,42.57,42.64,42.54,42.6,39076.0
2023-09-25 11:45:00,42.61,42.66,42.6,42.62,28585.0,42.61,42.66,42.6,42.62,28585.0
2023-09-25 11:50:00,42.61,42.72,42.61,42.72,32955.0,42.61,42.72,42.61,42.72,32955.0
2023-09-25 11:55:00,42.72,42.74,42.68,42.69,15872.0,42.72,42.74,42.68,42.69,15872.0
2023-09-25 12:00:00,42.7,42.73,42.65,42.73,20273.0,42.7,42.73,42.65,42.73,20273.0
2023-09-25 12:05:00,42.73,42.79,42.72,42.78,31238.0,42.73,42.79,42.72,42.78,31238.0
2023-09-25 12:10:00,42.79,42.81,42.76,42.77,21787.0,42.79,42.81,42.76,42.77,21787.0
2023-09-25 12:15:00,42.78,42.82,42.78,42.81,21536.0,42.78,42.82,42.78,42.81,21536.0
2023-09-25 12:20:00,42.81,42.82,42.78,42.82,18250.0,42.81,42.82,42.78,42.82,18250.0
2023-09-25 12:25:00,42.82,42.87,42.81,42.86,48223.0,42.82,42.87,42.81,42.86,48223.0
2023-09-25 12:30:00,42.86,42.88,42.81,42.81,46874.0,42.86,42.88,42.81,42.81,46874.0
2023-09-25 12:35:00,42.8,42.8,42.72,42.76,37138.0,42.8,42.8,42.72,42.76,37138.0
2023-09-25 12:40:00,42.76,42.77,42.71,42.72,16751.0,42.76,42.77,42.71,42.72,16751.0
2023-09-25 12:45:00,42.71,42.71,42.68,42.69,16094.0,42.71,42.71,42.68,42.69,16094.0
2023-09-25 12:50:00,42.69,42.7,42.62,42.66,26505.0,42.69,42.7,42.62,42.66,26505.0
2023-09-25 12:55:00,42.66,42.69,42.66,42.68,22525.0,42.66,42.69,42.66,42.68,22525.0
2023-09-25 13:00:00,42.67,42.67,42.63,42.66,15504.0,42.67,42.67,42.63,42.66,15504.0
2023-09-25 13:05:00,42.67,42.82,42.67,42.79,47809.0,42.67,42.82,42.67,42.79,47809.0
2023-09-25 13:10:00,42.8,42.93,42.79,42.91,38579.0,42.8,42.93,42.79,42.91,38579.0
2023-09-25 13:15:00,42.92,42.94,42.86,42.89,20498.0,42.92,42.94,42.86,42.89,20498.0
2023-09-25 13:20:00,42.87,42.91,42.8,42.8,35136.0,42.87,42.91,42.8,42.8,35136.0
2023-09-25 13:25:00,42.8,42.82,42.72,42.79,27050.0,42.8,42.82,42.72,42.79,27050.0
2023-09-25 13:30:00,42.79,42.86,42.74,42.86,30547.0,42.79,42.86,42.74,42.86,30547.0
2023-09-25 13:35:00,42.87,42.91,42.85,42.87,19003.0,42.87,42.91,42.85,42.87,19003.0
2023-09-25 13:40:00,42.87,42.89,42.86,42.88,24111.0,42.87,42.89,42.86,42.88,24111.0
2023-09-25 13:45:00,42.88,42.93,42.85,42.91,44952.0,42.88,42.93,42.85,42.91,44952.0
2023-09-25 13:50:00,42.9,42.92,42.86,42.88,30287.0,42.9,42.92,42.86,42.88,30287.0
2023-09-25 13:55:00,42.88,42.92,42.88,42.89,47888.0,42.88,42.92,42.88,42.89,47888.0
2023-09-25 14:00:00,42.9,42.92,42.89,42.9,38448.0,42.9,42.92,42.89,42.9,38448.0
2023-09-25 14:05:00,42.89,42.95,42.89,42.91,53066.0,42.89,42.95,42.89,42.91,53066.0
2023-09-25 14:10:00,42.89,42.98,42.89,42.93,23119.0,42.89,42.98,42.89,42.93,23119.0
2023-09-25 14:15:00,42.93,42.97,42.92,42.97,21113.0,42.93,42.97,42.92,42.97,21113.0
2023-09-25 14:20:00,42.96,43.0,42.88,42.92,37718.0,42.96,43.0,42.88,42.92,37718.0
2023-09-25 14:25:00,42.93,42.99,42.93,42.97,29801.0,42.93,42.99,42.93,42.97,29801.0
2023-09-25 14:30:00,42.97,43.02,42.95,43.0,37663.0,42.97,43.02,42.95,43.0,37663.0
2023-09-25 14:35:00,43.0,43.08,43.0,43.01,35448.0,43.0,43.08,43.0,43.01,35448.0
2023-09-25 14:40:00,43.01,43.03,42.97,42.98,33881.0,43.01,43.03,42.97,42.98,33881.0
2023-09-25 14:45:00,42.98,43.01,42.96,42.98,37084.0,42.98,43.01,42.96,42.98,37084.0
2023-09-25 14:50:00,42.98,43.01,42.91,42.91,92052.0,42.98,43.01,42.91,42.91,92052.0
2023-09-25 14:55:00,42.91,42.91,42.84,42.85,27109.0,42.91,42.91,42.84,42.85,27109.0
2023-09-25 15:00:00,42.85,42.87,42.75,42.78,21830.0,42.85,42.87,42.75,42.78,21830.0
2023-09-25 15:05:00,42.77,42.83,42.77,42.82,48265.0,42.77,42.83,42.77,42.82,48265.0
2023-09-25 15:10:00,42.81,42.92,42.81,42.91,26479.0,42.81,42.92,42.81,42.91,26479.0
2023-09-25 15:15:00,42.91,43.02,42.91,42.99,59646.0,42.91,43.02,42.91,42.99,59646.0
2023-09-25 15:20:00,43.0,43.0,42.9,42.92,46304.0,43.0,43.0,42.9,42.92,46304.0
2023-09-25 15:25:00,42.91,42.92,42.83,42.87,42729.0,42.91,42.92,42.83,42.87,42729.0
2023-09-25 15:30:00,42.86,42.91,42.83,42.86,59635.0,42.86,42.91,42.83,42.86,59635.0
2023-09-25 15:35:00,42.86,42.89,42.84,42.86,37244.0,42.86,42.89,42.84,42.86,37244.0
2023-09-25 15:40:00,42.87,42.87,42.75,42.76,71936.0,42.87,42.87,42.75,42.76,71936.0
2023-09-25 15:45:00,42.77,42.82,42.74,42.82,84995.0,42.77,42.82,42.74,42.82,84995.0
2023-09-25 15:50:00,42.82,42.89,42.8,42.82,118816.0,42.82,42.89,42.8,42.82,118816.0
2023-09-25 15:55:00,42.82,42.95,42.8,42.94,310227.0,42.82,42.95,42.8,42.94,310227.0
2023-09-26 09:30:00,42.7,43.02,42.63,43.0,86772.0,42.7,43.02,42.63,43.0,86772.0
2023-09-26 09:35:00,43.0,43.21,42.96,43.19,61223.0,43.0,43.21,42.96,43.19,61223.0
2023-09-26 09:40:00,43.18,43.32,43.16,43.3,77382.0,43.18,43.32,43.16,43.3,77382.0
2023-09-26 09:45:00,43.3,43.38,43.18,43.24,77604.0,43.3,43.38,43.18,43.24,77604.0
2023-09-26 09:50:00,43.23,43.26,43.13,43.2,77436.0,43.23,43.26,43.13,43.2,77436.0
2023-09-26 09:55:00,43.19,43.19,43.07,43.14,58104.0,43.19,43.19,43.07,43.14,58104.0
2023-09-26 10:00:00,43.15,43.22,42.91,42.91,48433.0,43.15,43.22,42.91,42.91,48433.0
2023-09-26 10:05:00,42.88,42.91,42.76,42.8,39917.0,42.88,42.91,42.76,42.8,39917.0
2023-09-26 10:10:00,42.8,42.84,42.74,42.8,27784.0,42.8,42.84,42.74,42.8,27784.0
2023-09-26 10:15:00,42.8,42.82,42.7,42.76,43149.0,42.8,42.82,42.7,42.76,43149.0
2023-09-26 10:20:00,42.77,42.91,42.77,42.86,50268.0,42.77,42.91,42.77,42.86,50268.0
2023-09-26 10:25:00,42.86,43.0,42.84,42.95,36958.0,42.86,43.0,42.84,42.95,36958.0
2023-09-26 10:30:00,42.95,43.06,42.9,42.97,47556.0,42.95,43.06,42.9,42.97,47556.0
2023-09-26 10:35:00,42.97,42.97,42.87,42.95,47292.0,42.97,42.97,42.87,42.95,47292.0
2023-09-26 10:40:00,42.97,43.04,42.96,43.04,27435.0,42.97,43.04,42.96,43.04,27435.0
2023-09-26 10:45:00,43.04,43.08,42.99,43.04,26322.0,43.04,43.08,42.99,43.04,26322.0
2023-09-26 10:50:00,43.05,43.07,42.98,43.05,44658.0,43.05,43.07,42.98,43.05,44658.0
2023-09-26 10:55:00,43.05,43.07,42.93,43.01,53506.0,43.05,43.07,42.93,43.01,53506.0
2023-09-26 11:00:00,43.02,43.03,42.93,42.95,19036.0,43.02,43.03,42.93,42.95,19036.0
2023-09-26 11:05:00,42.95,42.96,42.85,42.89,30385.0,42.95,42.96,42.85,42.89,30385.0
2023-09-26 11:10:00,42.89,42.9,42.81,42.86,25484.0,42.89,42.9,42.81,42.86,25484.0
2023-09-26 11:15:00,42.87,42.91,42.83,42.84,24400.0,42.87,42.91,42.83,42.84,24400.0
2023-09-26 11:20:00,42.84,42.86,42.8,42.8,23090.0,42.84,42.86,42.8,42.8,23090.0
2023-09-26 11:25:00,42.8,42.8,42.72,42.73,19475.0,42.8,42.8,42.72,42.73,19475.0
2023-09-26 11:30:00,42.73,42.75,42.7,42.72,21048.0,42.73,42.75,42.7,42.72,21048.0
2023-09-26 11:35:00,42.72,42.77,42.69,42.74,49587.0,42.72,42.77,42.69,42.74,49587.0
2023-09-26 11:40:00,42.74,42.75,42.66,42.66,23335.0,42.74,42.75,42.66,42.66,23335.0
2023-09-26 11:45:00,42.67,42.69,42.6,42.65,27933.0,42.67,42.69,42.6,42.65,27933.0
2023-09-26 11:50:00,42.66,42.67,42.6,42.63,15736.0,42.66,42.67,42.6,42.63,15736.0
2023-09-26 11:55:00,42.63,42.72,42.61,42.7,29120.0,42.63,42.72,42.61,42.7,29120.0
2023-09-26 12:00:00,42.71,42.78,42.71,42.73,15115.0,42.71,42.78,42.71,42.73,15115.0
2023-09-26 12:05:00,42.73,42.8,42.71,42.77,17528.0,42.73,42.8,42.71,42.77,17528.0
2023-09-26 12:10:00,42.78,42.92,42.76,42.89,48663.0,42.78,42.92,42.76,42.89,48663.0
2023-09-26 12:15:00,42.89,42.93,42.84,42.85,52000.0,42.89,42.93,42.84,42.85,52000.0
2023-09-26 12:20:00,42.84,42.89,42.77,42.89,15150.0,42.84,42.89,42.77,42.89,15150.0
2023-09-26 12:25:00,42.89,42.89,42.85,42.88,16204.0,42.89,42.89,42.85,42.88,16204.0
2023-09-26 12:30:00,42.87,42.9,42.85,42.9,22742.0,42.87,42.9,42.85,42.9,22742.0
2023-09-26 12:35:00,42.9,42.94,42.9,42.93,25798.0,42.9,42.94,42.9,42.93,25798.0
2023-09-26 12:40:00,42.94,43.03,42.9,42.94,68415.0,42.94,43.03,42.9,42.94,68415.0
2023-09-26 12:45:00,42.93,42.95,42.91,42.91,6560.0,42.93,42.95,42.91,42.91,6560.0
2023-09-26 12:50:00,42.91,42.94,42.89,42.91,10674.0,42.91,42.94,42.89,42.91,10674.0
2023-09-26 12:55:00,42.91,42.92,42.88,42.88,9830.0,42.91,42.92,42.88,42.88,9830.0
2023-09-26 13:00:00,42.87,42.89,42.8,42.83,23949.0,42.87,42.89,42.8,42.83,23949.0
2023-09-26 13:05:00,42.82,42.85,42.76,42.84,44250.0,42.82,42.85,42.76,42.84,44250.0
2023-09-26 13:10:00,42.84,42.88,42.83,42.87,10874.0,42.84,42.88,42.83,42.87,10874.0
2023-09-26 13:15:00,42.83,42.87,42.79,42.8,20032.0,42.83,42.87,42.79,42.8,20032.0
2023-09-26 13:20:00,42.79,42.82,42.73,42.74,31754.0,42.79,42.82,42.73,42.74,31754.0
2023-09-26 13:25:00,42.74,42.74,42.65,42.68,14808.0,42.74,42.74,42.65,42.68,14808.0
2023-09-26 13:30:00,42.67,42.7,42.65,42.67,17903.0,42.67,42.7,42.65,42.67,17903.0
2023-09-26 13:35:00,42.67,42.75,42.67,42.73,70285.0,42.67,42.75,42.67,42.73,70285.0
2023-09-26 13:40:00,42.73,42.74,42.65,42.67,63065.0,42.73,42.74,42.65,42.67,63065.0
2023-09-26 13:45:00,42.67,42.68,42.65,42.66,13199.0,42.67,42.68,42.65,42.66,13199.0
2023-09-26 13:50:00,42.66,42.72,42.66,42.69,17408.0,42.66,42.72,42.66,42.69,17408.0
2023-09-26 13:55:00,42.68,42.68,42.65,42.68,19400.0,42.68,42.68,42.65,42.68,19400.0
2023-09-26 14:00:00,42.69,42.69,42.61,42.61,25745.0,42.69,42.69,42.61,42.61,25745.0
2023-09-26 14:05:00,42.62,42.64,42.59,42.62,31601.0,42.62,42.64,42.59,42.62,31601.0
2023-09-26 14:10:00,42.62,42.63,42.58,42.58,16962.0,42.62,42.63,42.58,42.58,16962.0
2023-09-26 14:15:00,42.58,42.59,42.56,42.56,23573.0,42.58,42.59,42.56,42.56,23573.0
2023-09-26 14:20:00,42.55,42.65,42.54,42.61,33363.0,42.55,42.65,42.54,42.61,33363.0
2023-09-26 14:25:00,42.62,42.63,42.51,42.52,33235.0,42.62,42.63,42.51,42.52,33235.0
2023-09-26 14:30:00,42.51,42.6,42.51,42.58,29336.0,42.51,42.6,42.51,42.58,29336.0
2023-09-26 14:35:00,42.59,42.59,42.53,42.54,24866.0,42.59,42.59,42.53,42.54,24866.0
2023-09-26 14:40:00,42.54,42.56,42.53,42.53,21234.0,42.54,42.56,42.53,42.53,21234.0
2023-09-26 14:45:00,42.53,42.58,42.51,42.54,44387.0,42.53,42.58,42.51,42.54,44387.0
2023-09-26 14:50:00,42.54,42.57,42.53,42.54,17211.0,42.54,42.57,42.53,42.54,17211.0
2023-09-26 14:55:00,42.55,42.57,42.52,42.56,19538.0,42.55,42.57,42.52,42.56,19538.0
2023-09-26 15:00:00,42.55,42.6,42.53,42.58,39254.0,42.55,42.6,42.53,42.58,39254.0
2023-09-26 15:05:00,42.58,42.6,42.56,42.59,29494.0,42.58,42.6,42.56,42.59,29494.0
2023-09-26 15:10:00,42.59,42.61,42.56,42.57,25002.0,42.59,42.61,42.56,42.57,25002.0
2023-09-26 15:15:00,42.58,42.6,42.54,42.55,27599.0,42.58,42.6,42.54,42.55,27599.0
2023-09-26 15:20:00,42.55,42.61,42.55,42.58,55202.0,42.55,42.61,42.55,42.58,55202.0
2023-09-26 15:25:00,42.58,42.58,42.52,42.55,53477.0,42.58,42.58,42.52,42.55,53477.0
2023-09-26 15:30:00,42.55,42.64,42.54,42.63,138938.0,42.55,42.64,42.54,42.63,138938.0
2023-09-26 15:35:00,42.62,42.67,42.61,42.66,192966.0,42.62,42.67,42.61,42.66,192966.0
2023-09-26 15:40:00,42.65,42.67,42.56,42.66,82370.0,42.65,42.67,42.56,42.66,82370.0
2023-09-26 15:45:00,42.65,42.66,42.57,42.58,105390.0,42.65,42.66,42.57,42.58,105390.0
2023-09-26 15:50:00,42.58,42.74,42.56,42.64,247423.0,42.58,42.74,42.56,42.64,247423.0
2023-09-26 15:55:00,42.63,42.7,42.63,42.66,373679.0,42.63,42.7,42.63,42.66,373679.0
2023-09-27 09:30:00,42.74,42.87,42.62,42.75,111540.0,42.74,42.87,42.62,42.75,111540.0
2023-09-27 09:35:00,42.77,42.87,42.74,42.84,26992.0,42.77,42.87,42.74,42.84,26992.0
2023-09-27 09:40:00,42.84,42.84,42.64,42.79,45809.0,42.84,42.84,42.64,42.79,45809.0
2023-09-27 09:45:00,42.8,42.87,42.74,42.75,41874.0,42.8,42.87,42.74,42.75,41874.0
2023-09-27 09:50:00,42.73,42.82,42.63,42.66,43992.0,42.73,42.82,42.63,42.66,43992.0
2023-09-27 09:55:00,42.66,42.67,42.6,42.6,42424.0,42.66,42.67,42.6,42.6,42424.0
2023-09-27 10:00:00,42.59,42.62,42.53,42.54,52544.0,42.59,42.62,42.53,42.54,52544.0
2023-09-27 10:05:00,42.54,42.64,42.52,42.63,49167.0,42.54,42.64,42.52,42.63,49167.0
2023-09-27 10:10:00,42.63,42.67,42.6,42.62,41237.0,42.63,42.67,42.6,42.62,41237.0
2023-09-27 10:15:00,42.63,42.63,42.46,42.49,119033.0,42.63,42.63,42.46,42.49,119033.0
2023-09-27 10:20:00,42.5,42.66,42.5,42.63,52492.0,42.5,42.66,42.5,42.63,52492.0
2023-09-27 10:25:00,42.65,42.67,42.6,42.67,26256.0,42.65,42.67,42.6,42.67,26256.0
2023-09-27 10:30:00,42.66,42.67,42.55,42.62,30914.0,42.66,42.67,42.55,42.62,30914.0
2023-09-27 10:35:00,42.61,42.69,42.6,42.64,19753.0,42.61,42.69,42.6,42.64,19753.0
2023-09-27 10:40:00,42.64,42.68,42.61,42.68,31723.0,42.64,42.68,42.61,42.68,31723.0
2023-09-27 10:45:00,42.68,42.72,42.63,42.7,40967.0,42.68,42.72,42.63,42.7,40967.0
2023-09-27 10:50:00,42.69,42.69,42.45,42.47,45011.0,42.69,42.69,42.45,42.47,45011.0
2023-09-27 10:55:00,42.47,42.53,42.46,42.47,20110.0,42.47,42.53,42.46,42.47,20110.0
2023-09-27 11:00:00,42.48,42.61,42.45,42.6,47164.0,42.48,42.61,42.45,42.6,47164.0
2023-09-27 11:05:00,42.59,42.62,42.55,42.59,32676.0,42.59,42.62,42.55,42.59,32676.0
2023-09-27 11:10:00,42.59,42.62,42.55,42.61,13815.0,42.59,42.62,42.55,42.61,13815.0
2023-09-27 11:15:00,42.6,42.63,42.54,42.55,35866.0,42.6,42.63,42.54,42.55,35866.0
2023-09-27 11:20:00,42.54,42.64,42.5,42.64,30928.0,42.54,42.64,42.5,42.64,30928.0
2023-09-27 11:25:00,42.64,42.67,42.61,42.65,33002.0,42.64,42.67,42.61,42.65,33002.0
2023-09-27 11:30:00,42.66,42.67,42.63,42.66,16552.0,42.66,42.67,42.63,42.66,16552.0
2023-09-27 11:35:00,42.67,42.69,42.58,42.59,17773.0,42.67,42.69,42.58,42.59,17773.0
2023-09-27 11:40:00,42.58,42.6,42.43,42.45,32340.0,42.58,42.6,42.43,42.45,32340.0
2023-09-27 11:45:00,42.44,42.44,42.3,42.31,34424.0,42.44,42.44,42.3,42.31,34424.0
2023-09-27 11:50:00,42.32,42.35,42.3,42.32,17039.0,42.32,42.35,42.3,42.32,17039.0
2023-09-27 11:55:00,42.32,42.38,42.32,42.38,17408.0,42.32,42.38,42.32,42.38,17408.0
2023-09-27 12:00:00,42.36,42.37,42.28,42.34,18459.0,42.36,42.37,42.28,42.34,18459.0
2023-09-27 12:05:00,42.33,42.33,42.25,42.26,16982.0,42.33,42.33,42.25,42.26,16982.0
2023-09-27 12:10:00,42.25,42.37,42.24,42.34,15616.0,42.25,42.37,42.24,42.34,15616.0
2023-09-27 12:15:00,42.3,42.3,42.18,42.21,38422.0,42.3,42.3,42.18,42.21,38422.0
2023-09-27 12:20:00,42.2,42.21,42.07,42.09,44938.0,42.2,42.21,42.07,42.09,44938.0
2023-09-27 12:25:00,42.09,42.16,42.08,42.14,28012.0,42.09,42.16,42.08,42.14,28012.0
2023-09-27 12:30:00,42.14,42.19,42.11,42.15,47576.0,42.14,42.19,42.11,42.15,47576.0
2023-09-27 12:35:00,42.15,42.2,42.13,42.13,27982.0,42.15,42.2,42.13,42.13,27982.0
2023-09-27 12:40:00,42.14,42.25,42.12,42.17,43741.0,42.14,42.25,42.12,42.17,43741.0
2023-09-27 12:45:00,42.18,42.23,42.17,42.22,24750.0,42.18,42.23,42.17,42.22,24750.0
2023-09-27 12:50:00,42.22,42.25,42.19,42.21,16857.0,42.22,42.25,42.19,42.21,16857.0
2023-09-27 12:55:00,42.2,42.2,42.12,42.13,27012.0,42.2,42.2,42.12,42.13,27012.0
2023-09-27 13:00:00,42.13,42.18,42.12,42.17,44139.0,42.13,42.18,42.12,42.17,44139.0
2023-09-27 13:05:00,42.17,42.17,42.07,42.09,26844.0,42.17,42.17,42.07,42.09,26844.0
2023-09-27 13:10:00,42.08,42.12,42.01,42.01,49678.0,42.08,42.12,42.01,42.01,49678.0
2023-09-27 13:15:00,42.02,42.05,41.97,42.0,156490.0,42.02,42.05,41.97,42.0,156490.0
2023-09-27 13:20:00,42.0,42.0,41.85,41.87,38684.0,42.0,42.0,41.85,41.87,38684.0
2023-09-27 13:25:00,41.87,41.88,41.77,41.8,52222.0,41.87,41.88,41.77,41.8,52222.0
2023-09-27 13:30:00,41.8,41.81,41.74,41.76,57411.0,41.8,41.81,41.74,41.76,57411.0
2023-09-27 13:35:00,41.75,41.77,41.71,41.72,59356.0,41.75,41.77,41.71,41.72,59356.0
2023-09-27 13:40:00,41.72,41.74,41.62,41.73,59958.0,41.72,41.74,41.62,41.73,59958.0
2023-09-27 13:45:00,41.74,41.79,41.67,41.73,64559.0,41.74,41.79,41.67,41.73,64559.0
2023-09-27 13:50:00,41.73,41.86,41.73,41.83,52618.0,41.73,41.86,41.73,41.83,52618.0
2023-09-27 13:55:00,41.84,41.9,41.82,41.89,23820.0,41.84,41.9,41.82,41.89,23820.0
2023-09-27 14:00:00,41.9,41.92,41.86,41.91,17526.0,41.9,41.92,41.86,41.91,17526.0
2023-09-27 14:05:00,41.91,41.92,41.82,41.84,46337.0,41.91,41.92,41.82,41.84,46337.0
2023-09-27 14:10:00,41.83,41.86,41.82,41.84,24469.0,41.83,41.86,41.82,41.84,24469.0
2023-09-27 14:15:00,41.84,41.91,41.82,41.83,69616.0,41.84,41.91,41.82,41.83,69616.0
2023-09-27 14:20:00,41.82,41.82,41.7,41.76,74745.0,41.82,41.82,41.7,41.76,74745.0
2023-09-27 14:25:00,41.76,41.87,41.74,41.86,39537.0,41.76,41.87,41.74,41.86,39537.0
2023-09-27 14:30:00,41.87,42.01,41.87,41.98,65558.0,41.87,42.01,41.87,41.98,65558.0
2023-09-27 14:35:00,41.99,42.06,41.96,42.05,70253.0,41.99,42.06,41.96,42.05,70253.0
2023-09-27 14:40:00,42.05,42.15,42.04,42.11,49394.0,42.05,42.15,42.04,42.11,49394.0
2023-09-27 14:45:00,42.12,42.13,42.04,42.05,18004.0,42.12,42.13,42.04,42.05,18004.0
2023-09-27 14:50:00,42.05,42.08,41.98,42.02,32545.0,42.05,42.08,41.98,42.02,32545.0
2023-09-27 14:55:00,42.04,42.06,41.96,41.96,11217.0,42.04,42.06,41.96,41.96,11217.0
2023-09-27 15:00:00,41.95,42.08,41.91,42.08,50005.0,41.95,42.08,41.91,42.08,50005.0
2023-09-27 15:05:00,42.09,42.23,42.08,42.19,60733.0,42.09,42.23,42.08,42.19,60733.0
2023-09-27 15:10:00,42.19,42.25,42.18,42.19,37101.0,42.19,42.25,42.18,42.19,37101.0
2023-09-27 15:15:00,42.2,42.26,42.16,42.18,44241.0,42.2,42.26,42.16,42.18,44241.0
2023-09-27 15:20:00,42.18,42.23,42.17,42.2,13853.0,42.18,42.23,42.17,42.2,13853.0
2023-09-27 15:25:00,42.19,42.24,42.18,42.19,26124.0,42.19,42.24,42.18,42.19,26124.0
2023-09-27 15:30:00,42.19,42.2,42.09,42.13,54442.0,42.19,42.2,42.09,42.13,54442.0
2023-09-27 15:35:00,42.12,42.15,42.07,42.14,31991.0,42.12,42.15,42.07,42.14,31991.0
2023-09-27 15:40:00,42.14,42.15,42.0,42.04,63395.0,42.14,42.15,42.0,42.04,63395.0
2023-09-27 15:45:00,42.03,42.03,41.98,42.01,55872.0,42.03,42.03,41.98,42.01,55872.0
2023-09-27 15:50:00,42.02,42.13,42.0,42.09,131494.0,42.02,42.13,42.0,42.09,131494.0
2023-09-27 15:55:00,42.08,42.09,42.0,42.06,339913.0,42.08,42.09,42.0,42.06,339913.0
2023-09-28 09:30:00,41.95,42.36,41.85,42.21,97122.0,41.95,42.36,41.85,42.21,97122.0
2023-09-28 09:35:00,42.21,42.26,41.97,42.01,38790.0,42.21,42.26,41.97,42.01,38790.0
2023-09-28 09:40:00,42.0,42.02,41.74,41.82,62925.0,42.0,42.02,41.74,41.82,62925.0
2023-09-28 09:45:00,41.83,42.08,41.82,41.98,59704.0,41.83,42.08,41.82,41.98,59704.0
2023-09-28 09:50:00,41.98,42.28,41.98,42.24,69699.0,41.98,42.28,41.98,42.24,69699.0
2023-09-28 09:55:00,42.24,42.27,42.2,42.25,27128.0,42.24,42.27,42.2,42.25,27128.0
2023-09-28 10:00:00,42.25,42.3,42.2,42.23,78808.0,42.25,42.3,42.2,42.23,78808.0
2023-09-28 10:05:00,42.24,42.41,42.22,42.36,74421.0,42.24,42.41,42.22,42.36,74421.0
2023-09-28 10:10:00,42.37,42.5,42.36,42.5,67259.0,42.37,42.5,42.36,42.5,67259.0
2023-09-28 10:15:00,42.5,42.61,42.43,42.6,115555.0,42.5,42.61,42.43,42.6,115555.0
2023-09-28 10:20:00,42.6,42.62,42.5,42.54,36842.0,42.6,42.62,42.5,42.54,36842.0
2023-09-28 10:25:00,42.54,42.54,42.44,42.47,58489.0,42.54,42.54,42.44,42.47,58489.0
2023-09-28 10:30:00,42.48,42.49,42.39,42.47,33278.0,42.48,42.49,42.39,42.47,33278.0
2023-09-28 10:35:00,42.47,42.63,42.47,42.57,136133.0,42.47,42.63,42.47,42.57,136133.0
2023-09-28 10:40:00,42.57,42.62,42.51,42.58,67133.0,42.57,42.62,42.51,42.58,67133.0
2023-09-28 10:45:00,42.58,42.67,42.56,42.63,68052.0,42.58,42.67,42.56,42.63,68052.0
2023-09-28 10:50:00,42.62,42.81,42.6,42.73,65562.0,42.62,42.81,42.6,42.73,65562.0
2023-09-28 10:55:00,42.73,42.75,42.65,42.7,48931.0,42.73,42.75,42.65,42.7,48931.0
2023-09-28 11:00:00,42.71,42.72,42.65,42.66,41158.0,42.71,42.72,42.65,42.66,41158.0
2023-09-28 11:05:00,42.65,42.74,42.63,42.7,62032.0,42.65,42.74,42.63,42.7,62032.0
2023-09-28 11:10:00,42.7,42.73,42.62,42.65,26181.0,42.7,42.73,42.62,42.65,26181.0
2023-09-28 11:15:00,42.63,42.67,42.56,42.65,33694.0,42.63,42.67,42.56,42.65,33694.0
2023-09-28 11:20:00,42.64,42.72,42.64,42.7,29793.0,42.64,42.72,42.64,42.7,29793.0
2023-09-28 11:25:00,42.7,42.75,42.65,42.71,61190.0,42.7,42.75,42.65,42.71,61190.0
2023-09-28 11:30:00,42.72,42.84,42.71,42.81,75284.0,42.72,42.84,42.71,42.81,75284.0
2023-09-28 11:35:00,42.82,42.99,42.81,42.97,62278.0,42.82,42.99,42.81,42.97,62278.0
2023-09-28 11:40:00,42.96,42.99,42.91,42.99,28382.0,42.96,42.99,42.91,42.99,28382.0
2023-09-28 11:45:00,42.99,43.06,42.99,43.01,66529.0,42.99,43.06,42.99,43.01,66529.0
2023-09-28 11:50:00,43.02,43.06,42.98,43.05,37465.0,43.02,43.06,42.98,43.05,37465.0
2023-09-28 11:55:00,43.05,43.08,42.98,43.0,76614.0,43.05,43.08,42.98,43.0,76614.0
2023-09-28 12:00:00,42.99,43.03,42.92,42.93,31231.0,42.99,43.03,42.92,42.93,31231.0
2023-09-28 12:05:00,42.93,42.97,42.9,42.92,20413.0,42.93,42.97,42.9,42.92,20413.0
2023-09-28 12:10:00,42.92,42.93,42.86,42.87,21189.0,42.92,42.93,42.86,42.87,21189.0
2023-09-28 12:15:00,42.87,42.89,42.82,42.84,20018.0,42.87,42.89,42.82,42.84,20018.0
2023-09-28 12:20:00,42.84,42.87,42.81,42.83,18308.0,42.84,42.87,42.81,42.83,18308.0
2023-09-28 12:25:00,42.82,42.98,42.81,42.94,21586.0,42.82,42.98,42.81,42.94,21586.0
2023-09-28 12:30:00,42.95,43.0,42.92,42.95,26225.0,42.95,43.0,42.92,42.95,26225.0
2023-09-28 12:35:00,42.96,42.98,42.94,42.97,17066.0,42.96,42.98,42.94,42.97,17066.0
2023-09-28 12:40:00,42.98,43.03,42.96,43.01,18404.0,42.98,43.03,42.96,43.01,18404.0
2023-09-28 12:45:00,43.02,43.03,42.81,42.83,31964.0,43.02,43.03,42.81,42.83,31964.0
2023-09-28 12:50:00,42.82,42.88,42.81,42.81,11910.0,42.82,42.88,42.81,42.81,11910.0
2023-09-28 12:55:00,42.82,42.86,42.8,42.83,26179.0,42.82,42.86,42.8,42.83,26179.0
2023-09-28 13:00:00,42.84,42.88,42.77,42.77,15653.0,42.84,42.88,42.77,42.77,15653.0
2023-09-28 13:05:00,42.77,42.83,42.72,42.79,29323.0,42.77,42.83,42.72,42.79,29323.0
2023-09-28 13:10:00,42.8,42.81,42.73,42.75,33451.0,42.8,42.81,42.73,42.75,33451.0
2023-09-28 13:15:00,42.75,42.76,42.68,42.71,16001.0,42.75,42.76,42.68,42.71,16001.0
2023-09-28 13:20:00,42.72,42.76,42.72,42.73,22815.0,42.72,42.76,42.72,42.73,22815.0
2023-09-28 13:25:00,42.73,42.73,42.66,42.7,16649.0,42.73,42.73,42.66,42.7,16649.0
2023-09-28 13:30:00,42.7,42.72,42.62,42.66,17613.0,42.7,42.72,42.62,42.66,17613.0
2023-09-28 13:35:00,42.66,42.73,42.65,42.68,20415.0,42.66,42.73,42.65,42.68,20415.0
2023-09-28 13:40:00,42.69,42.7,42.64,42.64,15891.0,42.69,42.7,42.64,42.64,15891.0
2023-09-28 13:45:00,42.64,42.73,42.64,42.7,22202.0,42.64,42.73,42.64,42.7,22202.0
2023-09-28 13:50:00,42.7,42.7,42.66,42.68,12313.0,42.7,42.7,42.66,42.68,12313.0
2023-09-28 13:55:00,42.68,42.71,42.66,42.71,17373.0,42.68,42.71,42.66,42.71,17373.0
2023-09-28 14:00:00,42.71,42.76,42.68,42.69,16326.0,42.71,42.76,42.68,42.69,16326.0
2023-09-28 14:05:00,42.69,42.75,42.68,42.72,16053.0,42.69,42.75,42.68,42.72,16053.0
2023-09-28 14:10:00,42.73,42.77,42.7,42.75,34197.0,42.73,42.77,42.7,42.75,34197.0
2023-09-28 14:15:00,42.76,42.83,42.76,42.82,51222.0,42.76,42.83,42.76,42.82,51222.0
2023-09-28 14:20:00,42.82,42.84,42.75,42.75,24834.0,42.82,42.84,42.75,42.75,24834.0
2023-09-28 14:25:00,42.74,42.75,42.71,42.72,24971.0,42.74,42.75,42.71,42.72,24971.0
2023-09-28 14:30:00,42.72,42.75,42.64,42.64,26581.0,42.72,42.75,42.64,42.64,26581.0
2023-09-28 14:35:00,42.65,42.65,42.54,42.63,42464.0,42.65,42.65,42.54,42.63,42464.0
2023-09-28 14:40:00,42.62,42.73,42.62,42.71,30240.0,42.62,42.73,42.62,42.71,30240.0
2023-09-28 14:45:00,42.7,42.71,42.61,42.64,29519.0,42.7,42.71,42.61,42.64,29519.0
2023-09-28 14:50:00,42.63,42.69,42.62,42.65,29108.0,42.63,42.69,42.62,42.65,29108.0
2023-09-28 14:55:00,42.66,42.68,42.63,42.68,30768.0,42.66,42.68,42.63,42.68,30768.0
2023-09-28 15:00:00,42.67,42.69,42.6,42.63,91604.0,42.67,42.69,42.6,42.63,91604.0
2023-09-28 15:05:00,42.62,42.69,42.61,42.69,42896.0,42.62,42.69,42.61,42.69,42896.0
2023-09-28 15:10:00,42.69,42.72,42.67,42.71,48057.0,42.69,42.72,42.67,42.71,48057.0
2023-09-28 15:15:00,42.7,42.74,42.68,42.68,52934.0,42.7,42.74,42.68,42.68,52934.0
2023-09-28 15:20:00,42.68,42.69,42.65,42.69,40339.0,42.68,42.69,42.65,42.69,40339.0
2023-09-28 15:25:00,42.68,42.69,42.66,42.66,27212.0,42.68,42.69,42.66,42.66,27212.0
2023-09-28 15:30:00,42.66,42.67,42.51,42.53,65832.0,42.66,42.67,42.51,42.53,65832.0
2023-09-28 15:35:00,42.52,42.52,42.37,42.38,57570.0,42.52,42.52,42.37,42.38,57570.0
2023-09-28 15:40:00,42.37,42.41,42.34,42.39,129751.0,42.37,42.41,42.34,42.39,129751.0
2023-09-28 15:45:00,42.4,42.44,42.29,42.3,115182.0,42.4,42.44,42.29,42.3,115182.0
2023-09-28 15:50:00,42.31,42.31,42.16,42.16,260061.0,42.31,42.31,42.16,42.16,260061.0
2023-09-28 15:55:00,42.16,42.31,42.15,42.3,378894.0,42.16,42.31,42.15,42.3,378894.0
2023-09-29 09:30:00,42.57,42.84,42.5,42.74,136052.0,42.57,42.84,42.5,42.74,136052.0
2023-09-29 09:35:00,42.75,42.8,42.53,42.6,65014.0,42.75,42.8,42.53,42.6,65014.0
2023-09-29 09:40:00,42.62,42.68,42.41,42.57,107494.0,42.62,42.68,42.41,42.57,107494.0
2023-09-29 09:45:00,42.58,42.7,42.56,42.57,55391.0,42.58,42.7,42.56,42.57,55391.0
2023-09-29 09:50:00,42.57,42.71,42.46,42.7,39707.0,42.57,42.71,42.46,42.7,39707.0
2023-09-29 09:55:00,42.68,42.79,42.67,42.75,54465.0,42.68,42.79,42.67,42.75,54465.0
2023-09-29 10:00:00,42.75,42.78,42.62,42.7,50845.0,42.75,42.78,42.62,42.7,50845.0
2023-09-29 10:05:00,42.69,42.69,42.45,42.48,41974.0,42.69,42.69,42.45,42.48,41974.0
2023-09-29 10:10:00,42.48,42.62,42.48,42.61,53895.0,42.48,42.62,42.48,42.61,53895.0
2023-09-29 10:15:00,42.61,42.74,42.59,42.73,50890.0,42.61,42.74,42.59,42.73,50890.0
2023-09-29 10:20:00,42.72,42.72,42.58,42.59,44286.0,42.72,42.72,42.58,42.59,44286.0
2023-09-29 10:25:00,42.59,42.66,42.56,42.64,53204.0,42.59,42.66,42.56,42.64,53204.0
2023-09-29 10:30:00,42.65,42.75,42.63,42.71,102429.0,42.65,42.75,42.63,42.71,102429.0
2023-09-29 10:35:00,42.72,42.87,42.65,42.84,62463.0,42.72,42.87,42.65,42.84,62463.0
2023-09-29 10:40:00,42.84,42.93,42.84,42.84,88472.0,42.84,42.93,42.84,42.84,88472.0
2023-09-29 10:45:00,42.84,42.96,42.83,42.93,64391.0,42.84,42.96,42.83,42.93,64391.0
2023-09-29 10:50:00,42.93,42.99,42.87,42.93,64510.0,42.93,42.99,42.87,42.93,64510.0
2023-09-29 10:55:00,42.93,42.94,42.81,42.85,47686.0,42.93,42.94,42.81,42.85,47686.0
2023-09-29 11:00:00,42.84,42.85,42.7,42.71,49845.0,42.84,42.85,42.7,42.71,49845.0
2023-09-29 11:05:00,42.72,42.82,42.68,42.76,58965.0,42.72,42.82,42.68,42.76,58965.0
2023-09-29 11:10:00,42.76,42.82,42.72,42.82,36083.0,42.76,42.82,42.72,42.82,36083.0
2023-09-29 11:15:00,42.81,42.84,42.77,42.79,35548.0,42.81,42.84,42.77,42.79,35548.0
2023-09-29 11:20:00,42.79,42.95,42.79,42.93,25991.0,42.79,42.95,42.79,42.93,25991.0
2023-09-29 11:25:00,42.92,42.94,42.75,42.75,51411.0,42.92,42.94,42.75,42.75,51411.0
2023-09-29 11:30:00,42.73,42.78,42.69,42.71,51198.0,42.73,42.78,42.69,42.71,51198.0
2023-09-29 11:35:00,42.72,42.74,42.64,42.65,47328.0,42.72,42.74,42.64,42.65,47328.0
2023-09-29 11:40:00,42.64,42.72,42.62,42.65,70338.0,42.64,42.72,42.62,42.65,70338.0
2023-09-29 11:45:00,42.65,42.66,42.62,42.64,33511.0,42.65,42.66,42.62,42.64,33511.0
2023-09-29 11:50:00,42.64,42.68,42.56,42.61,49960.0,42.64,42.68,42.56,42.61,49960.0
2023-09-29 11:55:00,42.59,42.64,42.57,42.61,18634.0,42.59,42.64,42.57,42.61,18634.0
2023-09-29 12:00:00,42.62,42.63,42.57,42.62,29760.0,42.62,42.63,42.57,42.62,29760.0
2023-09-29 12:05:00,42.62,42.68,42.6,42.66,19574.0,42.62,42.68,42.6,42.66,19574.0
2023-09-29 12:10:00,42.65,42.66,42.54,42.55,65522.0,42.65,42.66,42.54,42.55,65522.0
2023-09-29 12:15:00,42.55,42.63,42.53,42.6,29701.0,42.55,42.63,42.53,42.6,29701.0
2023-09-29 12:20:00,42.59,42.69,42.58,42.64,18191.0,42.59,42.69,42.58,42.64,18191.0
2023-09-29 12:25:00,42.63,42.66,42.62,42.63,10650.0,42.63,42.66,42.62,42.63,10650.0
2023-09-29 12:30:00,42.62,42.65,42.55,42.56,19404.0,42.62,42.65,42.55,42.56,19404.0
2023-09-29 12:35:00,42.55,42.65,42.54,42.57,39234.0,42.55,42.65,42.54,42.57,39234.0
2023-09-29 12:40:00,42.58,42.64,42.54,42.57,43191.0,42.58,42.64,42.54,42.57,43191.0
2023-09-29 12:45:00,42.57,42.61,42.45,42.47,39325.0,42.57,42.61,42.45,42.47,39325.0
2023-09-29 12:50:00,42.47,42.47,42.37,42.37,22445.0,42.47,42.47,42.37,42.37,22445.0
2023-09-29 12:55:00,42.37,42.41,42.34,42.36,13990.0,42.37,42.41,42.34,42.36,13990.0
2023-09-29 13:00:00,42.34,42.34,42.2,42.2,54898.0,42.34,42.34,42.2,42.2,54898.0
2023-09-29 13:05:00,42.2,42.2,42.02,42.05,108514.0,42.2,42.2,42.02,42.05,108514.0
2023-09-29 13:10:00,42.05,42.06,41.94,41.98,68936.0,42.05,42.06,41.94,41.98,68936.0
2023-09-29 13:15:00,41.98,41.99,41.84,41.9,134370.0,41.98,41.99,41.84,41.9,134370.0
2023-09-29 13:20:00,41.89,42.13,41.88,42.1,89778.0,41.89,42.13,41.88,42.1,89778.0
2023-09-29 13:25:00,42.1,42.27,42.1,42.27,80184.0,42.1,42.27,42.1,42.27,80184.0
2023-09-29 13:30:00,42.26,42.26,42.2,42.21,29490.0,42.26,42.26,42.2,42.21,29490.0
2023-09-29 13:35:00,42.2,42.28,42.2,42.27,50257.0,42.2,42.28,42.2,42.27,50257.0
2023-09-29 13:40:00,42.27,42.28,42.2,42.21,43133.0,42.27,42.28,42.2,42.21,43133.0
2023-09-29 13:45:00,42.22,42.23,42.1,42.11,30863.0,42.22,42.23,42.1,42.11,30863.0
2023-09-29 13:50:00,42.11,42.23,42.1,42.2,46845.0,42.11,42.23,42.1,42.2,46845.0
2023-09-29 13:55:00,42.2,42.25,42.13,42.19,47367.0,42.2,42.25,42.13,42.19,47367.0
2023-09-29 14:00:00,42.18,42.19,42.13,42.14,88211.0,42.18,42.19,42.13,42.14,88211.0
2023-09-29 14:05:00,42.15,42.19,42.1,42.14,34005.0,42.15,42.19,42.1,42.14,34005.0
2023-09-29 14:10:00,42.14,42.18,42.12,42.16,25875.0,42.14,42.18,42.12,42.16,25875.0
2023-09-29 14:15:00,42.16,42.18,42.09,42.11,29686.0,42.16,42.18,42.09,42.11,29686.0
2023-09-29 14:20:00,42.12,42.15,42.08,42.1,45696.0,42.12,42.15,42.08,42.1,45696.0
2023-09-29 14:25:00,42.11,42.15,42.03,42.04,50697.0,42.11,42.15,42.03,42.04,50697.0
2023-09-29 14:30:00,42.05,42.12,42.02,42.09,46551.0,42.05,42.12,42.02,42.09,46551.0
2023-09-29 14:35:00,42.09,42.1,42.05,42.09,17979.0,42.09,42.1,42.05,42.09,17979.0
2023-09-29 14:40:00,42.1,42.2,42.09,42.2,42284.0,42.1,42.2,42.09,42.2,42284.0
2023-09-29 14:45:00,42.2,42.23,42.15,42.17,39719.0,42.2,42.23,42.15,42.17,39719.0
2023-09-29 14:50:00,42.16,42.23,42.16,42.22,34833.0,42.16,42.23,42.16,42.22,34833.0
2023-09-29 14:55:00,42.22,42.4,42.22,42.4,62644.0,42.22,42.4,42.22,42.4,62644.0
2023-09-29 15:00:00,42.41,42.44,42.23,42.24,46148.0,42.41,42.44,42.23,42.24,46148.0
2023-09-29 15:05:00,42.24,42.28,42.22,42.24,56064.0,42.24,42.28,42.22,42.24,56064.0
2023-09-29 15:10:00,42.23,42.33,42.2,42.29,38782.0,42.23,42.33,42.2,42.29,38782.0
2023-09-29 15:15:00,42.29,42.38,42.27,42.36,51254.0,42.29,42.38,42.27,42.36,51254.0
2023-09-29 15:20:00,42.36,42.41,42.33,42.39,40569.0,42.36,42.41,42.33,42.39,40569.0
2023-09-29 15:25:00,42.38,42.43,42.31,42.43,52401.0,42.38,42.43,42.31,42.43,52401.0
2023-09-29 15:30:00,42.42,42.43,42.36,42.38,85775.0,42.42,42.43,42.36,42.38,85775.0
2023-09-29 15:35:00,42.37,42.45,42.34,42.44,52384.0,42.37,42.45,42.34,42.44,52384.0
2023-09-29 15:40:00,42.43,42.44,42.34,42.35,96351.0,42.43,42.44,42.34,42.35,96351.0
2023-09-29 15:45:00,42.36,42.43,42.33,42.41,88282.0,42.36,42.43,42.33,42.41,88282.0
2023-09-29 15:50:00,42.4,42.49,42.31,42.33,200906.0,42.4,42.49,42.31,42.33,200906.0
2023-09-29 15:55:00,42.33,42.33,42.19,42.31,412358.0,42.33,42.33,42.19,42.31,412358.0
2023-10-02 09:30:00,42.32,42.58,42.1,42.45,141199.0,42.32,42.58,42.1,42.45,141199.0
2023-10-02 09:35:00,42.47,42.6,42.41,42.52,79228.0,42.47,42.6,42.41,42.52,79228.0
2023-10-02 09:40:00,42.54,42.54,42.34,42.38,267780.0,42.54,42.54,42.34,42.38,267780.0
2023-10-02 09:45:00,42.37,42.41,42.19,42.3,58409.0,42.37,42.41,42.19,42.3,58409.0
2023-10-02 09:50:00,42.31,42.38,42.19,42.26,62994.0,42.31,42.38,42.19,42.26,62994.0
2023-10-02 09:55:00,42.25,42.31,42.09,42.1,56209.0,42.25,42.31,42.09,42.1,56209.0
2023-10-02 10:00:00,42.09,42.19,41.98,42.07,104061.0,42.09,42.19,41.98,42.07,104061.0
2023-10-02 10:05:00,42.06,42.12,41.96,41.97,59956.0,42.06,42.12,41.96,41.97,59956.0
2023-10-02 10:10:00,41.97,42.0,41.88,41.9,126763.0,41.97,42.0,41.88,41.9,126763.0
2023-10-02 10:15:00,41.89,42.05,41.89,42.0,44981.0,41.89,42.05,41.89,42.0,44981.0
2023-10-02 10:20:00,41.98,42.05,41.93,42.05,47610.0,41.98,42.05,41.93,42.05,47610.0
2023-10-02 10:25:00,42.04,42.11,41.88,41.9,71807.0,42.04,42.11,41.88,41.9,71807.0
2023-10-02 10:30:00,41.9,42.04,41.85,42.0,63715.0,41.9,42.04,41.85,42.0,63715.0
2023-10-02 10:35:00,42.0,42.0,41.84,41.88,51438.0,42.0,42.0,41.84,41.88,51438.0
2023-10-02 10:40:00,41.88,42.02,41.82,42.01,57141.0,41.88,42.02,41.82,42.01,57141.0
2023-10-02 10:45:00,42.01,42.05,41.9,41.91,59602.0,42.01,42.05,41.9,41.91,59602.0
2023-10-02 10:50:00,41.9,41.99,41.9,41.92,65476.0,41.9,41.99,41.9,41.92,65476.0
2023-10-02 10:55:00,41.93,42.02,41.89,42.01,69435.0,41.93,42.02,41.89,42.01,69435.0
2023-10-02 11:00:00,42.0,42.17,41.98,42.07,113333.0,42.0,42.17,41.98,42.07,113333.0
2023-10-02 11:05:00,42.07,42.16,42.01,42.04,79197.0,42.07,42.16,42.01,42.04,79197.0
2023-10-02 11:10:00,42.04,42.09,42.02,42.07,49392.0,42.04,42.09,42.02,42.07,49392.0
2023-10-02 11:15:00,42.07,42.08,41.98,42.06,62362.0,42.07,42.08,41.98,42.06,62362.0
2023-10-02 11:20:00,42.06,42.21,42.05,42.14,59931.0,42.06,42.21,42.05,42.14,59931.0
2023-10-02 11:25:00,42.13,42.15,42.07,42.12,47263.0,42.13,42.15,42.07,42.12,47263.0
2023-10-02 11:30:00,42.12,42.18,42.08,42.13,60235.0,42.12,42.18,42.08,42.13,60235.0
2023-10-02 11:35:00,42.13,42.13,41.98,41.98,51334.0,42.13,42.13,41.98,41.98,51334.0
2023-10-02 11:40:00,41.98,41.99,41.92,41.95,36272.0,41.98,41.99,41.92,41.95,36272.0
2023-10-02 11:45:00,41.95,41.99,41.9,41.96,39848.0,41.95,41.99,41.9,41.96,39848.0
2023-10-02 11:50:00,41.96,41.97,41.77,41.78,82800.0,41.96,41.97,41.77,41.78,82800.0
2023-10-02 11:55:00,41.78,41.82,41.73,41.8,43098.0,41.78,41.82,41.73,41.8,43098.0
2023-10-02 12:00:00,41.8,41.8,41.75,41.77,22233.0,41.8,41.8,41.75,41.77,22233.0
2023-10-02 12:05:00,41.77,41.78,41.69,41.71,44383.0,41.77,41.78,41.69,41.71,44383.0
2023-10-02 12:10:00,41.71,41.84,41.68,41.82,52667.0,41.71,41.84,41.68,41.82,52667.0
2023-10-02 12:15:00,41.83,41.92,41.8,41.8,65262.0,41.83,41.92,41.8,41.8,65262.0
2023-10-02 12:20:00,41.81,41.92,41.8,41.91,32366.0,41.81,41.92,41.8,41.91,32366.0
2023-10-02 12:25:00,41.91,41.91,41.81,41.84,28761.0,41.91,41.91,41.81,41.84,28761.0
2023-10-02 12:30:00,41.84,41.91,41.81,41.87,47158.0,41.84,41.91,41.81,41.87,47158.0
2023-10-02 12:35:00,41.85,41.87,41.74,41.77,66293.0,41.85,41.87,41.74,41.77,66293.0
2023-10-02 12:40:00,41.77,41.77,41.71,41.74,24200.0,41.77,41.77,41.71,41.74,24200.0
2023-10-02 12:45:00,41.73,41.74,41.65,41.65,32069.0,41.73,41.74,41.65,41.65,32069.0
2023-10-02 12:50:00,41.65,41.73,41.61,41.7,44422.0,41.65,41.73,41.61,41.7,44422.0
2023-10-02 12:55:00,41.7,41.73,41.66,41.72,16144.0,41.7,41.73,41.66,41.72,16144.0
2023-10-02 13:00:00,41.73,41.76,41.71,41.72,20040.0,41.73,41.76,41.71,41.72,20040.0
2023-10-02 13:05:00,41.72,41.72,41.64,41.68,20408.0,41.72,41.72,41.64,41.68,20408.0
2023-10-02 13:10:00,41.69,41.7,41.61,41.69,29139.0,41.69,41.7,41.61,41.69,29139.0
2023-10-02 13:15:00,41.69,41.78,41.69,41.77,40087.0,41.69,41.78,41.69,41.77,40087.0
2023-10-02 13:20:00,41.77,41.81,41.71,41.76,67886.0,41.77,41.81,41.71,41.76,67886.0
2023-10-02 13:25:00,41.75,41.83,41.74,41.8,95506.0,41.75,41.83,41.74,41.8,95506.0
2023-10-02 13:30:00,41.79,41.79,41.6,41.61,63084.0,41.79,41.79,41.6,41.61,63084.0
2023-10-02 13:35:00,41.61,41.63,41.57,41.58,75867.0,41.61,41.63,41.57,41.58,75867.0
2023-10-02 13:40:00,41.59,41.69,41.59,41.66,30376.0,41.59,41.69,41.59,41.66,30376.0
2023-10-02 13:45:00,41.65,41.68,41.62,41.68,28636.0,41.65,41.68,41.62,41.68,28636.0
2023-10-02 13:50:00,41.69,41.72,41.67,41.68,58502.0,41.69,41.72,41.67,41.68,58502.0
2023-10-02 13:55:00,41.69,41.7,41.63,41.64,24761.0,41.69,41.7,41.63,41.64,24761.0
2023-10-02 14:00:00,41.63,41.65,41.58,41.62,31156.0,41.63,41.65,41.58,41.62,31156.0
2023-10-02 14:05:00,41.61,41.67,41.61,41.65,22581.0,41.61,41.67,41.61,41.65,22581.0
2023-10-02 14:10:00,41.65,41.76,41.64,41.74,33769.0,41.65,41.76,41.64,41.74,33769.0
2023-10-02 14:15:00,41.74,41.76,41.64,41.68,22987.0,41.74,41.76,41.64,41.68,22987.0
2023-10-02 14:20:00,41.68,41.69,41.59,41.63,28952.0,41.68,41.69,41.59,41.63,28952.0
2023-10-02 14:25:00,41.62,41.62,41.47,41.48,52990.0,41.62,41.62,41.47,41.48,52990.0
2023-10-02 14:30:00,41.49,41.61,41.49,41.61,41214.0,41.49,41.61,41.49,41.61,41214.0
2023-10-02 14:35:00,41.61,41.61,41.53,41.54,31695.0,41.61,41.61,41.53,41.54,31695.0
2023-10-02 14:40:00,41.53,41.55,41.52,41.54,17437.0,41.53,41.55,41.52,41.54,17437.0
2023-10-02 14:45:00,41.54,41.58,41.52,41.57,36693.0,41.54,41.58,41.52,41.57,36693.0
2023-10-02 14:50:00,41.57,41.6,41.52,41.56,51700.0,41.57,41.6,41.52,41.56,51700.0
2023-10-02 14:55:00,41.55,41.56,41.49,41.53,47698.0,41.55,41.56,41.49,41.53,47698.0
2023-10-02 15:00:00,41.52,41.53,41.44,41.47,36908.0,41.52,41.53,41.44,41.47,36908.0
2023-10-02 15:05:00,41.47,41.52,41.46,41.49,38059.0,41.47,41.52,41.46,41.49,38059.0
2023-10-02 15:10:00,41.48,41.57,41.48,41.54,41995.0,41.48,41.57,41.48,41.54,41995.0
2023-10-02 15:15:00,41.54,41.57,41.48,41.49,42912.0,41.54,41.57,41.48,41.49,42912.0
2023-10-02 15:20:00,41.48,41.62,41.48,41.6,42272.0,41.48,41.62,41.48,41.6,42272.0
2023-10-02 15:25:00,41.6,41.62,41.56,41.59,57809.0,41.6,41.62,41.56,41.59,57809.0
2023-10-02 15:30:00,41.59,41.61,41.56,41.57,59898.0,41.59,41.61,41.56,41.57,59898.0
2023-10-02 15:35:00,41.57,41.57,41.47,41.54,43007.0,41.57,41.57,41.47,41.54,43007.0
2023-10-02 15:40:00,41.54,41.56,41.53,41.54,59671.0,41.54,41.56,41.53,41.54,59671.0
2023-10-02 15:45:00,41.54,41.56,41.47,41.48,78559.0,41.54,41.56,41.47,41.48,78559.0
2023-10-02 15:50:00,41.48,41.57,41.46,41.57,246575.0,41.48,41.57,41.46,41.57,246575.0
2023-10-02 15:55:00,41.57,41.63,41.55,41.62,355986.0,41.57,41.63,41.55,41.62,355986.0
2023-10-03 09:30:00,41.48,41.55,41.3,41.44,183891.0,41.48,41.55,41.3,41.44,183891.0
2023-10-03 09:35:00,41.41,41.5,41.19,41.19,97319.0,41.41,41.5,41.19,41.19,97319.0
2023-10-03 09:40:00,41.18,41.39,41.05,41.3,120496.0,41.18,41.39,41.05,41.3,120496.0
2023-10-03 09:45:00,41.3,41.54,41.19,41.53,83572.0,41.3,41.54,41.19,41.53,83572.0
2023-10-03 09:50:00,41.52,41.53,41.27,41.4,97071.0,41.52,41.53,41.27,41.4,97071.0
2023-10-03 09:55:00,41.39,41.44,41.35,41.35,33065.0,41.39,41.44,41.35,41.35,33065.0
2023-10-03 10:00:00,41.34,41.35,40.95,41.01,204629.0,41.34,41.35,40.95,41.01,204629.0
2023-10-03 10:05:00,40.98,41.01,40.86,40.99,131525.0,40.98,41.01,40.86,40.99,131525.0
2023-10-03 10:10:00,41.0,41.26,41.0,41.13,80782.0,41.0,41.26,41.0,41.13,80782.0
2023-10-03 10:15:00,41.09,41.11,40.93,40.99,73925.0,41.09,41.11,40.93,40.99,73925.0
2023-10-03 10:20:00,41.0,41.13,40.96,41.09,78915.0,41.0,41.13,40.96,41.09,78915.0
2023-10-03 10:25:00,41.1,41.18,41.04,41.09,73602.0,41.1,41.18,41.04,41.09,73602.0
2023-10-03 10:30:00,41.09,41.12,41.02,41.07,54328.0,41.09,41.12,41.02,41.07,54328.0
2023-10-03 10:35:00,41.07,41.15,41.0,41.0,36010.0,41.07,41.15,41.0,41.0,36010.0
2023-10-03 10:40:00,41.01,41.1,40.99,41.02,65058.0,41.01,41.1,40.99,41.02,65058.0
2023-10-03 10:45:00,41.01,41.05,40.92,40.96,72013.0,41.01,41.05,40.92,40.96,72013.0
2023-10-03 10:50:00,40.95,40.97,40.84,40.88,44545.0,40.95,40.97,40.84,40.88,44545.0
2023-10-03 10:55:00,40.88,40.88,40.75,40.76,66955.0,40.88,40.88,40.75,40.76,66955.0
2023-10-03 11:00:00,40.76,40.76,40.59,40.64,67742.0,40.76,40.76,40.59,40.64,67742.0
2023-10-03 11:05:00,40.64,40.77,40.63,40.71,56562.0,40.64,40.77,40.63,40.71,56562.0
2023-10-03 11:10:00,40.72,40.75,40.64,40.73,42588.0,40.72,40.75,40.64,40.73,42588.0
2023-10-03 11:15:00,40.72,40.91,40.72,40.87,62635.0,40.72,40.91,40.72,40.87,62635.0
2023-10-03 11:20:00,40.86,40.91,40.84,40.88,39928.0,40.86,40.91,40.84,40.88,39928.0
2023-10-03 11:25:00,40.88,40.89,40.81,40.83,46933.0,40.88,40.89,40.81,40.83,46933.0
2023-10-03 11:30:00,40.82,40.91,40.81,40.87,41522.0,40.82,40.91,40.81,40.87,41522.0
2023-10-03 11:35:00,40.87,40.93,40.83,40.88,53113.0,40.87,40.93,40.83,40.88,53113.0
2023-10-03 11:40:00,40.88,40.91,40.83,40.84,35481.0,40.88,40.91,40.83,40.84,35481.0
2023-10-03 11:45:00,40.82,40.82,40.73,40.77,56344.0,40.82,40.82,40.73,40.77,56344.0
2023-10-03 11:50:00,40.77,40.85,40.74,40.77,39229.0,40.77,40.85,40.74,40.77,39229.0
2023-10-03 11:55:00,40.77,40.8,40.71,40.8,31808.0,40.77,40.8,40.71,40.8,31808.0
2023-10-03 12:00:00,40.8,40.94,40.79,40.94,50499.0,40.8,40.94,40.79,40.94,50499.0
2023-10-03 12:05:00,40.94,41.0,40.88,40.88,26495.0,40.94,41.0,40.88,40.88,26495.0
2023-10-03 12:10:00,40.88,40.9,40.83,40.9,35629.0,40.88,40.9,40.83,40.9,35629.0
2023-10-03 12:15:00,40.91,40.97,40.87,40.9,23693.0,40.91,40.97,40.87,40.9,23693.0
2023-10-03 12:20:00,40.9,40.95,40.87,40.95,29891.0,40.9,40.95,40.87,40.95,29891.0
2023-10-03 12:25:00,40.94,41.0,40.92,41.0,46860.0,40.94,41.0,40.92,41.0,46860.0
2023-10-03 12:30:00,41.0,41.0,40.92,40.93,38299.0,41.0,41.0,40.92,40.93,38299.0
2023-10-03 12:35:00,40.94,40.94,40.86,40.89,18047.0,40.94,40.94,40.86,40.89,18047.0
2023-10-03 12:40:00,40.9,40.94,40.84,40.84,27828.0,40.9,40.94,40.84,40.84,27828.0
2023-10-03 12:45:00,40.83,40.96,40.83,40.95,38240.0,40.83,40.96,40.83,40.95,38240.0
2023-10-03 12:50:00,40.94,40.96,40.87,40.9,22619.0,40.94,40.96,40.87,40.9,22619.0
2023-10-03 12:55:00,40.9,40.94,40.85,40.89,18871.0,40.9,40.94,40.85,40.89,18871.0
2023-10-03 13:00:00,40.9,40.97,40.89,40.94,27186.0,40.9,40.97,40.89,40.94,27186.0
2023-10-03 13:05:00,40.94,40.95,40.83,40.84,25841.0,40.94,40.95,40.83,40.84,25841.0
2023-10-03 13:10:00,40.85,40.89,40.84,40.87,20716.0,40.85,40.89,40.84,40.87,20716.0
2023-10-03 13:15:00,40.87,40.89,40.82,40.84,31463.0,40.87,40.89,40.82,40.84,31463.0
2023-10-03 13:20:00,40.83,40.86,40.8,40.83,28122.0,40.83,40.86,40.8,40.83,28122.0
2023-10-03 13:25:00,40.83,40.84,40.66,40.68,50201.0,40.83,40.84,40.66,40.68,50201.0
2023-10-03 13:30:00,40.68,40.74,40.63,40.73,36910.0,40.68,40.74,40.63,40.73,36910.0
2023-10-03 13:35:00,40.73,40.74,40.65,40.66,43369.0,40.73,40.74,40.65,40.66,43369.0
2023-10-03 13:40:00,40.66,40.68,40.62,40.64,48359.0,40.66,40.68,40.62,40.64,48359.0
2023-10-03 13:45:00,40.64,40.64,40.51,40.51,49773.0,40.64,40.64,40.51,40.51,49773.0
2023-10-03 13:50:00,40.52,40.61,40.51,40.59,64674.0,40.52,40.61,40.51,40.59,64674.0
2023-10-03 13:55:00,40.58,40.59,40.43,40.48,177806.0,40.58,40.59,40.43,40.48,177806.0
2023-10-03 14:00:00,40.48,40.57,40.47,40.57,71991.0,40.48,40.57,40.47,40.57,71991.0
2023-10-03 14:05:00,40.57,40.6,40.43,40.51,75934.0,40.57,40.6,40.43,40.51,75934.0
2023-10-03 14:10:00,40.51,40.53,40.42,40.44,59469.0,40.51,40.53,40.42,40.44,59469.0
2023-10-03 14:15:00,40.44,40.45,40.4,40.45,63574.0,40.44,40.45,40.4,40.45,63574.0
2023-10-03 14:20:00,40.45,40.46,40.39,40.44,48471.0,40.45,40.46,40.39,40.44,48471.0
2023-10-03 14:25:00,40.44,40.46,40.41,40.46,51464.0,40.44,40.46,40.41,40.46,51464.0
2023-10-03 14:30:00,40.47,40.5,40.42,40.44,52904.0,40.47,40.5,40.42,40.44,52904.0
2023-10-03 14:35:00,40.43,40.6,40.43,40.59,99327.0,40.43,40.6,40.43,40.59,99327.0
2023-10-03 14:40:00,40.58,40.58,40.53,40.58,54941.0,40.58,40.58,40.53,40.58,54941.0
2023-10-03 14:45:00,40.57,40.59,40.55,40.57,24411.0,40.57,40.59,40.55,40.57,24411.0
2023-10-03 14:50:00,40.56,40.58,40.53,40.55,35219.0,40.56,40.58,40.53,40.55,35219.0
2023-10-03 14:55:00,40.55,40.56,40.5,40.51,30835.0,40.55,40.56,40.5,40.51,30835.0
2023-10-03 15:00:00,40.51,40.52,40.45,40.5,43835.0,40.51,40.52,40.45,40.5,43835.0
2023-10-03 15:05:00,40.5,40.5,40.42,40.47,36681.0,40.5,40.5,40.42,40.47,36681.0
2023-10-03 15:10:00,40.47,40.5,40.43,40.44,38267.0,40.47,40.5,40.43,40.44,38267.0
2023-10-03 15:15:00,40.44,40.52,40.43,40.46,55530.0,40.44,40.52,40.43,40.46,55530.0
2023-10-03 15:20:00,40.45,40.51,40.43,40.48,54216.0,40.45,40.51,40.43,40.48,54216.0
2023-10-03 15:25:00,40.48,40.48,40.41,40.41,48298.0,40.48,40.48,40.41,40.41,48298.0
2023-10-03 15:30:00,40.41,40.42,40.35,40.37,70522.0,40.41,40.42,40.35,40.37,70522.0
2023-10-03 15:35:00,40.37,40.46,40.35,40.44,72944.0,40.37,40.46,40.35,40.44,72944.0
2023-10-03 15:40:00,40.43,40.5,40.4,40.48,79033.0,40.43,40.5,40.4,40.48,79033.0
2023-10-03 15:45:00,40.47,40.55,40.46,40.54,103534.0,40.47,40.55,40.46,40.54,103534.0
2023-10-03 15:50:00,40.53,40.6,40.49,40.5,264123.0,40.53,40.6,40.49,40.5,264123.0
2023-10-03 15:55:00,40.49,40.56,40.46,40.55,427340.0,40.49,40.56,40.46,40.55,427340.0
2023-10-04 09:30:00,40.9,41.09,40.82,41.03,189594.0,40.9,41.09,40.82,41.03,189594.0
2023-10-04 09:35:00,41.03,41.29,40.96,41.28,124874.0,41.03,41.29,40.96,41.28,124874.0
2023-10-04 09:40:00,41.25,41.32,41.05,41.09,119080.0,41.25,41.32,41.05,41.09,119080.0
2023-10-04 09:45:00,41.1,41.14,40.87,40.88,64322.0,41.1,41.14,40.87,40.88,64322.0
2023-10-04 09:50:00,40.88,41.03,40.8,40.92,83983.0,40.88,41.03,40.8,40.92,83983.0
2023-10-04 09:55:00,40.93,41.02,40.91,40.99,36029.0,40.93,41.02,40.91,40.99,36029.0
2023-10-04 10:00:00,40.98,41.04,40.89,40.9,51373.0,40.98,41.04,40.89,40.9,51373.0
2023-10-04 10:05:00,40.91,40.97,40.85,40.96,49747.0,40.91,40.97,40.85,40.96,49747.0
2023-10-04 10:10:00,40.96,41.02,40.93,40.96,45448.0,40.96,41.02,40.93,40.96,45448.0
2023-10-04 10:15:00,40.97,40.97,40.8,40.88,53537.0,40.97,40.97,40.8,40.88,53537.0
2023-10-04 10:20:00,40.88,40.89,40.77,40.86,81271.0,40.88,40.89,40.77,40.86,81271.0
2023-10-04 10:25:00,40.87,40.88,40.62,40.62,52016.0,40.87,40.88,40.62,40.62,52016.0
2023-10-04 10:30:00,40.62,40.76,40.57,40.68,59349.0,40.62,40.76,40.57,40.68,59349.0
2023-10-04 10:35:00,40.68,40.75,40.65,40.71,39731.0,40.68,40.75,40.65,40.71,39731.0
2023-10-04 10:40:00,40.7,40.71,40.52,40.57,44569.0,40.7,40.71,40.52,40.57,44569.0
2023-10-04 10:45:00,40.59,40.6,40.4,40.44,123579.0,40.59,40.6,40.4,40.44,123579.0
2023-10-04 10:50:00,40.45,40.57,40.45,40.56,94581.0,40.45,40.57,40.45,40.56,94581.0
2023-10-04 10:55:00,40.56,40.62,40.52,40.59,117410.0,40.56,40.62,40.52,40.59,117410.0
2023-10-04 11:00:00,40.59,40.62,40.52,40.59,28769.0,40.59,40.62,40.52,40.59,28769.0
2023-10-04 11:05:00,40.6,40.71,40.56,40.67,31367.0,40.6,40.71,40.56,40.67,31367.0
2023-10-04 11:10:00,40.67,40.75,40.66,40.75,66485.0,40.67,40.75,40.66,40.75,66485.0
2023-10-04 11:15:00,40.74,40.86,40.72,40.85,71776.0,40.74,40.86,40.72,40.85,71776.0
2023-10-04 11:20:00,40.88,40.89,40.82,40.87,33297.0,40.88,40.89,40.82,40.87,33297.0
2023-10-04 11:25:00,40.87,40.93,40.82,40.87,40937.0,40.87,40.93,40.82,40.87,40937.0
2023-10-04 11:30:00,40.86,40.86,40.74,40.77,41391.0,40.86,40.86,40.74,40.77,41391.0
2023-10-04 11:35:00,40.77,40.88,40.69,40.87,39339.0,40.77,40.88,40.69,40.87,39339.0
2023-10-04 11:40:00,40.86,40.86,40.73,40.74,28853.0,40.86,40.86,40.73,40.74,28853.0
2023-10-04 11:45:00,40.74,40.92,40.7,40.9,36736.0,40.74,40.92,40.7,40.9,36736.0
2023-10-04 11:50:00,40.91,41.06,40.87,41.05,45044.0,40.91,41.06,40.87,41.05,45044.0
2023-10-04 11:55:00,41.06,41.16,41.05,41.14,54002.0,41.06,41.16,41.05,41.14,54002.0
2023-10-04 12:00:00,41.14,41.19,41.07,41.17,33966.0,41.14,41.19,41.07,41.17,33966.0
2023-10-04 12:05:00,41.19,41.2,41.11,41.18,35610.0,41.19,41.2,41.11,41.18,35610.0
2023-10-04 12:10:00,41.17,41.27,41.15,41.23,47378.0,41.17,41.27,41.15,41.23,47378.0
2023-10-04 12:15:00,41.24,41.33,41.19,41.3,54014.0,41.24,41.33,41.19,41.3,54014.0
2023-10-04 12:20:00,41.3,41.35,41.27,41.31,42597.0,41.3,41.35,41.27,41.31,42597.0
2023-10-04 12:25:00,41.31,41.42,41.3,41.41,66061.0,41.31,41.42,41.3,41.41,66061.0
2023-10-04 12:30:00,41.42,41.59,41.36,41.58,100151.0,41.42,41.59,41.36,41.58,100151.0
2023-10-04 12:35:00,41.57,41.66,41.54,41.65,85359.0,41.57,41.66,41.54,41.65,85359.0
2023-10-04 12:40:00,41.65,41.69,41.62,41.63,111629.0,41.65,41.69,41.62,41.63,111629.0
2023-10-04 12:45:00,41.64,41.65,41.43,41.45,76017.0,41.64,41.65,41.43,41.45,76017.0
2023-10-04 12:50:00,41.45,41.47,41.39,41.46,59454.0,41.45,41.47,41.39,41.46,59454.0
2023-10-04 12:55:00,41.46,41.48,41.38,41.42,64529.0,41.46,41.48,41.38,41.42,64529.0
2023-10-04 13:00:00,41.41,41.42,41.26,41.32,87276.0,41.41,41.42,41.26,41.32,87276.0
2023-10-04 13:05:00,41.32,41.46,41.31,41.44,48429.0,41.32,41.46,41.31,41.44,48429.0
2023-10-04 13:10:00,41.44,41.47,41.36,41.37,44881.0,41.44,41.47,41.36,41.37,44881.0
2023-10-04 13:15:00,41.38,41.46,41.34,41.39,33526.0,41.38,41.46,41.34,41.39,33526.0
2023-10-04 13:20:00,41.39,41.39,41.31,41.38,41657.0,41.39,41.39,41.31,41.38,41657.0
2023-10-04 13:25:00,41.38,41.38,41.26,41.3,78361.0,41.38,41.38,41.26,41.3,78361.0
2023-10-04 13:30:00,41.29,41.35,41.28,41.32,38603.0,41.29,41.35,41.28,41.32,38603.0
2023-10-04 13:35:00,41.33,41.4,41.32,41.36,57006.0,41.33,41.4,41.32,41.36,57006.0
2023-10-04 13:40:00,41.37,41.37,41.25,41.34,39516.0,41.37,41.37,41.25,41.34,39516.0
2023-10-04 13:45:00,41.34,41.41,41.28,41.37,46639.0,41.34,41.41,41.28,41.37,46639.0
2023-10-04 13:50:00,41.37,41.39,41.24,41.26,26414.0,41.37,41.39,41.24,41.26,26414.0
2023-10-04 13:55:00,41.25,41.26,41.17,41.21,40962.0,41.25,41.26,41.17,41.21,40962.0
2023-10-04 14:00:00,41.21,41.28,41.16,41.27,42423.0,41.21,41.28,41.16,41.27,42423.0
2023-10-04 14:05:00,41.27,41.29,41.18,41.23,40420.0,41.27,41.29,41.18,41.23,40420.0
2023-10-04 14:10:00,41.22,41.34,41.22,41.33,36113.0,41.22,41.34,41.22,41.33,36113.0
2023-10-04 14:15:00,41.34,41.36,41.3,41.34,62186.0,41.34,41.36,41.3,41.34,62186.0
2023-10-04 14:20:00,41.34,41.36,41.2,41.2,41372.0,41.34,41.36,41.2,41.2,41372.0
2023-10-04 14:25:00,41.21,41.3,41.2,41.27,35659.0,41.21,41.3,41.2,41.27,35659.0
2023-10-04 14:30:00,41.27,41.36,41.26,41.32,38059.0,41.27,41.36,41.26,41.32,38059.0
2023-10-04 14:35:00,41.32,41.42,41.27,41.41,30119.0,41.32,41.42,41.27,41.41,30119.0
2023-10-04 14:40:00,41.41,41.44,41.34,41.43,43075.0,41.41,41.44,41.34,41.43,43075.0
2023-10-04 14:45:00,41.43,41.46,41.39,41.4,49444.0,41.43,41.46,41.39,41.4,49444.0
2023-10-04 14:50:00,41.39,41.45,41.36,41.41,43772.0,41.39,41.45,41.36,41.41,43772.0
2023-10-04 14:55:00,41.4,41.47,41.39,41.4,66876.0,41.4,41.47,41.39,41.4,66876.0
2023-10-04 15:00:00,41.4,41.45,41.38,41.41,60577.0,41.4,41.45,41.38,41.41,60577.0
2023-10-04 15:05:00,41.41,41.45,41.35,41.44,63679.0,41.41,41.45,41.35,41.44,63679.0
2023-10-04 15:10:00,41.44,41.5,41.42,41.42,86758.0,41.44,41.5,41.42,41.42,86758.0
2023-10-04 15:15:00,41.42,41.55,41.4,41.47,60761.0,41.42,41.55,41.4,41.47,60761.0
2023-10-04 15:20:00,41.46,41.5,41.43,41.48,66703.0,41.46,41.5,41.43,41.48,66703.0
2023-10-04 15:25:00,41.48,41.57,41.47,41.56,90453.0,41.48,41.57,41.47,41.56,90453.0
2023-10-04 15:30:00,41.57,41.63,41.53,41.57,171023.0,41.57,41.63,41.53,41.57,171023.0
2023-10-04 15:35:00,41.57,41.69,41.56,41.68,149935.0,41.57,41.69,41.56,41.68,149935.0
2023-10-04 15:40:00,41.68,41.71,41.58,41.59,133273.0,41.68,41.71,41.58,41.59,133273.0
2023-10-04 15:45:00,41.59,41.6,41.52,41.53,109473.0,41.59,41.6,41.52,41.53,109473.0
2023-10-04 15:50:00,41.52,41.55,41.43,41.52,186434.0,41.52,41.55,41.43,41.52,186434.0
2023-10-04 15:55:00,41.49,41.52,41.4,41.42,471829.0,41.49,41.52,41.4,41.42,471829.0
2023-10-05 09:30:00,41.88,42.13,41.76,41.95,197681.0,41.88,42.13,41.76,41.95,197681.0
2023-10-05 09:35:00,41.96,42.03,41.71,41.73,120564.0,41.96,42.03,41.71,41.73,120564.0
2023-10-05 09:40:00,41.74,41.86,41.59,41.65,88906.0,41.74,41.86,41.59,41.65,88906.0
2023-10-05 09:45:00,41.65,41.72,41.48,41.5,85315.0,41.65,41.72,41.48,41.5,85315.0
2023-10-05 09:50:00,41.51,41.6,41.37,41.57,92704.0,41.51,41.6,41.37,41.57,92704.0
2023-10-05 09:55:00,41.57,41.66,41.53,41.61,59064.0,41.57,41.66,41.53,41.61,59064.0
2023-10-05 10:00:00,41.62,41.62,41.41,41.55,79590.0,41.62,41.62,41.41,41.55,79590.0
2023-10-05 10:05:00,41.55,41.58,41.46,41.58,35899.0,41.55,41.58,41.46,41.58,35899.0
2023-10-05 10:10:00,41.58,41.58,41.42,41.57,66593.0,41.58,41.58,41.42,41.57,66593.0
2023-10-05 10:15:00,41.56,41.76,41.49,41.73,49216.0,41.56,41.76,41.49,41.73,49216.0
2023-10-05 10:20:00,41.73,41.73,41.55,41.55,33291.0,41.73,41.73,41.55,41.55,33291.0
2023-10-05 10:25:00,41.56,41.69,41.54,41.56,33192.0,41.56,41.69,41.54,41.56,33192.0
2023-10-05 10:30:00,41.56,41.61,41.5,41.51,40799.0,41.56,41.61,41.5,41.51,40799.0
2023-10-05 10:35:00,41.51,41.55,41.35,41.36,57444.0,41.51,41.55,41.35,41.36,57444.0
2023-10-05 10:40:00,41.36,41.37,41.28,41.33,43625.0,41.36,41.37,41.28,41.33,43625.0
2023-10-05 10:45:00,41.33,41.42,41.28,41.36,52961.0,41.33,41.42,41.28,41.36,52961.0
2023-10-05 10:50:00,41.35,41.43,41.32,41.4,41579.0,41.35,41.43,41.32,41.4,41579.0
2023-10-05 10:55:00,41.4,41.4,41.28,41.31,67013.0,41.4,41.4,41.28,41.31,67013.0
2023-10-05 11:00:00,41.32,41.33,41.22,41.25,39170.0,41.32,41.33,41.22,41.25,39170.0
2023-10-05 11:05:00,41.22,41.34,41.22,41.34,20610.0,41.22,41.34,41.22,41.34,20610.0
2023-10-05 11:10:00,41.35,41.4,41.34,41.37,32096.0,41.35,41.4,41.34,41.37,32096.0
2023-10-05 11:15:00,41.37,41.4,41.35,41.36,19895.0,41.37,41.4,41.35,41.36,19895.0
2023-10-05 11:20:00,41.36,41.45,41.35,41.44,25832.0,41.36,41.45,41.35,41.44,25832.0
2023-10-05 11:25:00,41.43,41.44,41.33,41.36,36661.0,41.43,41.44,41.33,41.36,36661.0
2023-10-05 11:30:00,41.35,41.38,41.26,41.31,24026.0,41.35,41.38,41.26,41.31,24026.0
2023-10-05 11:35:00,41.32,41.39,41.3,41.34,32856.0,41.32,41.39,41.3,41.34,32856.0
2023-10-05 11:40:00,41.34,41.38,41.31,41.31,35861.0,41.34,41.38,41.31,41.31,35861.0
2023-10-05 11:45:00,41.31,41.34,41.28,41.29,22211.0,41.31,41.34,41.28,41.29,22211.0
2023-10-05 11:50:00,41.29,41.29,41.21,41.24,29639.0,41.29,41.29,41.21,41.24,29639.0
2023-10-05 11:55:00,41.25,41.25,41.14,41.18,47608.0,41.25,41.25,41.14,41.18,47608.0
2023-10-05 12:00:00,41.18,41.26,41.15,41.25,23191.0,41.18,41.26,41.15,41.25,23191.0
2023-10-05 12:05:00,41.24,41.29,41.22,41.28,18188.0,41.24,41.29,41.22,41.28,18188.0
2023-10-05 12:10:00,41.29,41.37,41.28,41.33,13802.0,41.29,41.37,41.28,41.33,13802.0
2023-10-05 12:15:00,41.33,41.34,41.22,41.27,22976.0,41.33,41.34,41.22,41.27,22976.0
2023-10-05 12:20:00,41.28,41.34,41.28,41.31,23576.0,41.28,41.34,41.28,41.31,23576.0
2023-10-05 12:25:00,41.32,41.43,41.32,41.39,26387.0,41.32,41.43,41.32,41.39,26387.0
2023-10-05 12:30:00,41.4,41.46,41.39,41.42,26021.0,41.4,41.46,41.39,41.42,26021.0
2023-10-05 12:35:00,41.41,41.46,41.38,41.45,24599.0,41.41,41.46,41.38,41.45,24599.0
2023-10-05 12:40:00,41.45,41.45,41.35,41.38,18847.0,41.45,41.45,41.35,41.38,18847.0
2023-10-05 12:45:00,41.37,41.38,41.29,41.34,35643.0,41.37,41.38,41.29,41.34,35643.0
2023-10-05 12:50:00,41.33,41.41,41.32,41.37,43519.0,41.33,41.41,41.32,41.37,43519.0
2023-10-05 12:55:00,41.38,41.41,41.37,41.4,32866.0,41.38,41.41,41.37,41.4,32866.0
2023-10-05 13:00:00,41.41,41.51,41.4,41.46,40257.0,41.41,41.51,41.4,41.46,40257.0
2023-10-05 13:05:00,41.47,41.47,41.35,41.35,18343.0,41.47,41.47,41.35,41.35,18343.0
2023-10-05 13:10:00,41.34,41.45,41.34,41.44,37634.0,41.34,41.45,41.34,41.44,37634.0
2023-10-05 13:15:00,41.44,41.46,41.42,41.43,13277.0,41.44,41.46,41.42,41.43,13277.0
2023-10-05 13:20:00,41.43,41.45,41.41,41.41,11157.0,41.43,41.45,41.41,41.41,11157.0
2023-10-05 13:25:00,41.4,41.42,41.34,41.41,95504.0,41.4,41.42,41.34,41.41,95504.0
2023-10-05 13:30:00,41.41,41.43,41.31,41.42,68276.0,41.41,41.43,41.31,41.42,68276.0
2023-10-05 13:35:00,41.43,41.54,41.42,41.54,60284.0,41.43,41.54,41.42,41.54,60284.0
2023-10-05 13:40:00,41.54,41.6,41.47,41.5,123432.0,41.54,41.6,41.47,41.5,123432.0
2023-10-05 13:45:00,41.5,41.52,41.45,41.48,32707.0,41.5,41.52,41.45,41.48,32707.0
2023-10-05 13:50:00,41.48,41.49,41.41,41.44,24245.0,41.48,41.49,41.41,41.44,24245.0
2023-10-05 13:55:00,41.45,41.48,41.43,41.48,25248.0,41.45,41.48,41.43,41.48,25248.0
2023-10-05 14:00:00,41.48,41.52,41.47,41.48,31969.0,41.48,41.52,41.47,41.48,31969.0
2023-10-05 14:05:00,41.48,41.53,41.46,41.53,45707.0,41.48,41.53,41.46,41.53,45707.0
2023-10-05 14:10:00,41.52,41.55,41.46,41.47,121703.0,41.52,41.55,41.46,41.47,121703.0
2023-10-05 14:15:00,41.47,41.49,41.43,41.47,100189.0,41.47,41.49,41.43,41.47,100189.0
2023-10-05 14:20:00,41.47,41.47,41.39,41.4,32096.0,41.47,41.47,41.39,41.4,32096.0
2023-10-05 14:25:00,41.41,41.42,41.37,41.39,28501.0,41.41,41.42,41.37,41.39,28501.0
2023-10-05 14:30:00,41.39,41.47,41.39,41.46,72832.0,41.39,41.47,41.39,41.46,72832.0
2023-10-05 14:35:00,41.45,41.46,41.38,41.45,68974.0,41.45,41.46,41.38,41.45,68974.0
2023-10-05 14:40:00,41.44,41.45,41.31,41.31,68618.0,41.44,41.45,41.31,41.31,68618.0
2023-10-05 14:45:00,41.32,41.32,41.21,41.23,74343.0,41.32,41.32,41.21,41.23,74343.0
2023-10-05 14:50:00,41.23,41.32,41.23,41.3,90403.0,41.23,41.32,41.23,41.3,90403.0
2023-10-05 14:55:00,41.3,41.33,41.28,41.32,73916.0,41.3,41.33,41.28,41.32,73916.0
2023-10-05 15:00:00,41.31,41.37,41.29,41.31,81299.0,41.31,41.37,41.29,41.31,81299.0
2023-10-05 15:05:00,41.31,41.31,41.24,41.27,50964.0,41.31,41.31,41.24,41.27,50964.0
2023-10-05 15:10:00,41.27,41.27,41.12,41.16,83616.0,41.27,41.27,41.12,41.16,83616.0
2023-10-05 15:15:00,41.16,41.23,41.13,41.23,63723.0,41.16,41.23,41.13,41.23,63723.0
2023-10-05 15:20:00,41.23,41.32,41.22,41.28,35070.0,41.23,41.32,41.22,41.28,35070.0
2023-10-05 15:25:00,41.29,41.4,41.28,41.4,46125.0,41.29,41.4,41.28,41.4,46125.0
2023-10-05 15:30:00,41.39,41.41,41.32,41.34,57846.0,41.39,41.41,41.32,41.34,57846.0
2023-10-05 15:35:00,41.34,41.42,41.32,41.4,50594.0,41.34,41.42,41.32,41.4,50594.0
2023-10-05 15:40:00,41.4,41.42,41.36,41.39,54469.0,41.4,41.42,41.36,41.39,54469.0
2023-10-05 15:45:00,41.39,41.43,41.36,41.39,82943.0,41.39,41.43,41.36,41.39,82943.0
2023-10-05 15:50:00,41.39,41.41,41.23,41.26,181801.0,41.39,41.41,41.23,41.26,181801.0
2023-10-05 15:55:00,41.26,41.36,41.23,41.34,430141.0,41.26,41.36,41.23,41.34,430141.0
2023-10-06 09:30:00,41.31,41.53,41.27,41.51,145316.0,41.31,41.53,41.27,41.51,145316.0
2023-10-06 09:35:00,41.51,41.58,41.23,41.27,124012.0,41.51,41.58,41.23,41.27,124012.0
2023-10-06 09:40:00,41.23,41.36,41.16,41.32,109179.0,41.23,41.36,41.16,41.32,109179.0
2023-10-06 09:45:00,41.32,41.45,41.18,41.18,101234.0,41.32,41.45,41.18,41.18,101234.0
2023-10-06 09:50:00,41.17,41.27,41.07,41.16,105692.0,41.17,41.27,41.07,41.16,105692.0
2023-10-06 09:55:00,41.16,41.37,41.13,41.32,40363.0,41.16,41.37,41.13,41.32,40363.0
2023-10-06 10:00:00,41.33,41.33,41.2,41.25,44346.0,41.33,41.33,41.2,41.25,44346.0
2023-10-06 10:05:00,41.25,41.28,41.1,41.11,34476.0,41.25,41.28,41.1,41.11,34476.0
2023-10-06 10:10:00,41.1,41.16,41.01,41.09,81826.0,41.1,41.16,41.01,41.09,81826.0
2023-10-06 10:15:00,41.09,41.13,41.0,41.02,42353.0,41.09,41.13,41.0,41.02,42353.0
2023-10-06 10:20:00,41.0,41.22,40.96,41.21,56700.0,41.0,41.22,40.96,41.21,56700.0
2023-10-06 10:25:00,41.22,41.34,41.18,41.33,29767.0,41.22,41.34,41.18,41.33,29767.0
2023-10-06 10:30:00,41.34,41.52,41.34,41.41,66526.0,41.34,41.52,41.34,41.41,66526.0
2023-10-06 10:35:00,41.42,41.59,41.42,41.59,65346.0,41.42,41.59,41.42,41.59,65346.0
2023-10-06 10:40:00,41.59,41.62,41.47,41.53,45977.0,41.59,41.62,41.47,41.53,45977.0
2023-10-06 10:45:00,41.53,41.54,41.32,41.36,55858.0,41.53,41.54,41.32,41.36,55858.0
2023-10-06 10:50:00,41.37,41.39,41.2,41.22,79510.0,41.37,41.39,41.2,41.22,79510.0
2023-10-06 10:55:00,41.22,41.37,41.21,41.33,39856.0,41.22,41.37,41.21,41.33,39856.0
2023-10-06 11:00:00,41.33,41.46,41.3,41.46,42252.0,41.33,41.46,41.3,41.46,42252.0
2023-10-06 11:05:00,41.47,41.59,41.41,41.57,41858.0,41.47,41.59,41.41,41.57,41858.0
2023-10-06 11:10:00,41.58,41.65,41.55,41.65,52792.0,41.58,41.65,41.55,41.65,52792.0
2023-10-06 11:15:00,41.65,41.77,41.61,41.65,58167.0,41.65,41.77,41.61,41.65,58167.0
2023-10-06 11:20:00,41.64,41.77,41.64,41.73,31026.0,41.64,41.77,41.64,41.73,31026.0
2023-10-06 11:25:00,41.72,41.8,41.69,41.79,39903.0,41.72,41.8,41.69,41.79,39903.0
2023-10-06 11:30:00,41.8,41.9,41.78,41.84,45623.0,41.8,41.9,41.78,41.84,45623.0
2023-10-06 11:35:00,41.84,41.96,41.81,41.96,24412.0,41.84,41.96,41.81,41.96,24412.0
2023-10-06 11:40:00,41.96,42.11,41.96,42.07,88794.0,41.96,42.11,41.96,42.07,88794.0
2023-10-06 11:45:00,42.08,42.11,42.01,42.11,35702.0,42.08,42.11,42.01,42.11,35702.0
2023-10-06 11:50:00,42.12,42.16,42.08,42.12,42652.0,42.12,42.16,42.08,42.12,42652.0
2023-10-06 11:55:00,42.11,42.24,42.08,42.24,30954.0,42.11,42.24,42.08,42.24,30954.0
2023-10-06 12:00:00,42.24,42.31,42.19,42.19,61561.0,42.24,42.31,42.19,42.19,61561.0
2023-10-06 12:05:00,42.21,42.25,42.14,42.21,38034.0,42.21,42.25,42.14,42.21,38034.0
2023-10-06 12:10:00,42.21,42.24,42.14,42.15,44019.0,42.21,42.24,42.14,42.15,44019.0
2023-10-06 12:15:00,42.16,42.2,42.12,42.17,34689.0,42.16,42.2,42.12,42.17,34689.0
2023-10-06 12:20:00,42.17,42.17,42.04,42.06,36019.0,42.17,42.17,42.04,42.06,36019.0
2023-10-06 12:25:00,42.05,42.07,42.0,42.02,24895.0,42.05,42.07,42.0,42.02,24895.0
2023-10-06 12:30:00,42.02,42.05,41.96,41.96,24275.0,42.02,42.05,41.96,41.96,24275.0
2023-10-06 12:35:00,41.96,42.01,41.93,41.93,26309.0,41.96,42.01,41.93,41.93,26309.0
2023-10-06 12:40:00,41.94,42.05,41.94,42.04,19720.0,41.94,42.05,41.94,42.04,19720.0
2023-10-06 12:45:00,42.05,42.06,42.02,42.05,18778.0,42.05,42.06,42.02,42.05,18778.0
2023-10-06 12:50:00,42.04,42.04,41.97,41.98,27408.0,42.04,42.04,41.97,41.98,27408.0
2023-10-06 12:55:00,41.99,42.08,41.99,42.07,29908.0,41.99,42.08,41.99,42.07,29908.0
2023-10-06 13:00:00,42.07,42.1,42.04,42.05,53395.0,42.07,42.1,42.04,42.05,53395.0
2023-10-06 13:05:00,42.05,42.14,42.05,42.13,23774.0,42.05,42.14,42.05,42.13,23774.0
2023-10-06 13:10:00,42.14,42.18,42.05,42.18,27006.0,42.14,42.18,42.05,42.18,27006.0
2023-10-06 13:15:00,42.18,42.19,42.12,42.13,79279.0,42.18,42.19,42.12,42.13,79279.0
2023-10-06 13:20:00,42.13,42.18,42.09,42.16,26754.0,42.13,42.18,42.09,42.16,26754.0
2023-10-06 13:25:00,42.16,42.17,42.11,42.14,25213.0,42.16,42.17,42.11,42.14,25213.0
2023-10-06 13:30:00,42.14,42.2,42.12,42.2,20118.0,42.14,42.2,42.12,42.2,20118.0
2023-10-06 13:35:00,42.2,42.2,42.11,42.18,20032.0,42.2,42.2,42.11,42.18,20032.0
2023-10-06 13:40:00,42.18,42.23,42.17,42.19,49080.0,42.18,42.23,42.17,42.19,49080.0
2023-10-06 13:45:00,42.19,42.23,42.16,42.2,34563.0,42.19,42.23,42.16,42.2,34563.0
2023-10-06 13:50:00,42.2,42.22,42.17,42.2,25888.0,42.2,42.22,42.17,42.2,25888.0
2023-10-06 13:55:00,42.2,42.29,42.19,42.27,21629.0,42.2,42.29,42.19,42.27,21629.0
2023-10-06 14:00:00,42.27,42.3,42.24,42.26,44368.0,42.27,42.3,42.24,42.26,44368.0
2023-10-06 14:05:00,42.26,42.37,42.24,42.37,49825.0,42.26,42.37,42.24,42.37,49825.0
2023-10-06 14:10:00,42.37,42.4,42.34,42.34,34565.0,42.37,42.4,42.34,42.34,34565.0
2023-10-06 14:15:00,42.34,42.4,42.31,42.34,42434.0,42.34,42.4,42.31,42.34,42434.0
2023-10-06 14:20:00,42.34,42.35,42.31,42.34,26312.0,42.34,42.35,42.31,42.34,26312.0
2023-10-06 14:25:00,42.35,42.43,42.34,42.42,28956.0,42.35,42.43,42.34,42.42,28956.0
2023-10-06 14:30:00,42.42,42.44,42.38,42.41,54060.0,42.42,42.44,42.38,42.41,54060.0
2023-10-06 14:35:00,42.42,42.48,42.39,42.48,44906.0,42.42,42.48,42.39,42.48,44906.0
2023-10-06 14:40:00,42.47,42.48,42.37,42.41,35981.0,42.47,42.48,42.37,42.41,35981.0
2023-10-06 14:45:00,42.41,42.45,42.4,42.45,120654.0,42.41,42.45,42.4,42.45,120654.0
2023-10-06 14:50:00,42.46,42.47,42.4,42.41,56020.0,42.46,42.47,42.4,42.41,56020.0
2023-10-06 14:55:00,42.4,42.42,42.37,42.4,66794.0,42.4,42.42,42.37,42.4,66794.0
2023-10-06 15:00:00,42.4,42.45,42.31,42.32,66526.0,42.4,42.45,42.31,42.32,66526.0
2023-10-06 15:05:00,42.33,42.33,42.27,42.29,36113.0,42.33,42.33,42.27,42.29,36113.0
2023-10-06 15:10:00,42.29,42.29,42.13,42.16,48338.0,42.29,42.29,42.13,42.16,48338.0
2023-10-06 15:15:00,42.16,42.17,42.13,42.14,37946.0,42.16,42.17,42.13,42.14,37946.0
2023-10-06 15:20:00,42.15,42.16,42.06,42.13,66011.0,42.15,42.16,42.06,42.13,66011.0
2023-10-06 15:25:00,42.13,42.15,42.1,42.14,49682.0,42.13,42.15,42.1,42.14,49682.0
2023-10-06 15:30:00,42.14,42.16,42.02,42.05,114038.0,42.14,42.16,42.02,42.05,114038.0
2023-10-06 15:35:00,42.05,42.09,42.02,42.07,90281.0,42.05,42.09,42.02,42.07,90281.0
2023-10-06 15:40:00,42.07,42.11,42.05,42.09,99666.0,42.07,42.11,42.05,42.09,99666.0
2023-10-06 15:45:00,42.09,42.09,41.99,42.01,139193.0,42.09,42.09,41.99,42.01,139193.0
2023-10-06 15:50:00,42.0,42.0,41.85,41.86,212528.0,42.0,42.0,41.85,41.86,212528.0
2023-10-06 15:55:00,41.85,41.88,41.81,41.83,394443.0,41.85,41.88,41.81,41.83,394443.0
2023-10-09 09:30:00,40.73,40.78,39.81,39.97,562009.0,40.73,40.78,39.81,39.97,562009.0
2023-10-09 09:35:00,39.96,40.0,39.64,39.8,238129.0,39.96,40.0,39.64,39.8,238129.0
2023-10-09 09:40:00,39.81,39.93,39.64,39.84,207228.0,39.81,39.93,39.64,39.84,207228.0
2023-10-09 09:45:00,39.84,39.85,39.56,39.74,240343.0,39.84,39.85,39.56,39.74,240343.0
2023-10-09 09:50:00,39.73,39.74,39.5,39.54,245767.0,39.73,39.74,39.5,39.54,245767.0
2023-10-09 09:55:00,39.54,39.59,39.39,39.51,202037.0,39.54,39.59,39.39,39.51,202037.0
2023-10-09 10:00:00,39.51,39.55,39.17,39.19,302494.0,39.51,39.55,39.17,39.19,302494.0
2023-10-09 10:05:00,39.19,39.25,39.04,39.1,164727.0,39.19,39.25,39.04,39.1,164727.0
2023-10-09 10:10:00,39.11,39.28,39.1,39.28,161155.0,39.11,39.28,39.1,39.28,161155.0
2023-10-09 10:15:00,39.27,39.49,39.24,39.33,181066.0,39.27,39.49,39.24,39.33,181066.0
2023-10-09 10:20:00,39.33,39.54,39.29,39.5,133434.0,39.33,39.54,39.29,39.5,133434.0
2023-10-09 10:25:00,39.51,39.57,39.4,39.42,147766.0,39.51,39.57,39.4,39.42,147766.0
2023-10-09 10:30:00,39.43,39.51,39.4,39.41,62340.0,39.43,39.51,39.4,39.41,62340.0
2023-10-09 10:35:00,39.42,39.56,39.36,39.51,113672.0,39.42,39.56,39.36,39.51,113672.0
2023-10-09 10:40:00,39.51,39.57,39.45,39.57,104965.0,39.51,39.57,39.45,39.57,104965.0
2023-10-09 10:45:00,39.57,39.62,39.3,39.32,91841.0,39.57,39.62,39.3,39.32,91841.0
2023-10-09 10:50:00,39.32,39.35,39.13,39.16,141553.0,39.32,39.35,39.13,39.16,141553.0
2023-10-09 10:55:00,39.17,39.25,39.14,39.22,118259.0,39.17,39.25,39.14,39.22,118259.0
2023-10-09 11:00:00,39.22,39.39,39.22,39.3,78667.0,39.22,39.39,39.22,39.3,78667.0
2023-10-09 11:05:00,39.29,39.35,39.27,39.3,52827.0,39.29,39.35,39.27,39.3,52827.0
2023-10-09 11:10:00,39.3,39.33,39.26,39.29,71779.0,39.3,39.33,39.26,39.29,71779.0
2023-10-09 11:15:00,39.3,39.36,39.28,39.35,49152.0,39.3,39.36,39.28,39.35,49152.0
2023-10-09 11:20:00,39.36,39.55,39.33,39.48,101855.0,39.36,39.55,39.33,39.48,101855.0
2023-10-09 11:25:00,39.48,39.69,39.48,39.64,94203.0,39.48,39.69,39.48,39.64,94203.0
2023-10-09 11:30:00,39.63,39.68,39.57,39.57,98558.0,39.63,39.68,39.57,39.57,98558.0
2023-10-09 11:35:00,39.57,39.6,39.54,39.59,72308.0,39.57,39.6,39.54,39.59,72308.0
2023-10-09 11:40:00,39.59,39.64,39.57,39.58,84801.0,39.59,39.64,39.57,39.58,84801.0
2023-10-09 11:45:00,39.58,39.58,39.31,39.33,70508.0,39.58,39.58,39.31,39.33,70508.0
2023-10-09 11:50:00,39.32,39.42,39.31,39.36,44368.0,39.32,39.42,39.31,39.36,44368.0
2023-10-09 11:55:00,39.36,39.46,39.35,39.44,41882.0,39.36,39.46,39.35,39.44,41882.0
2023-10-09 12:00:00,39.45,39.48,39.34,39.38,54357.0,39.45,39.48,39.34,39.38,54357.0
2023-10-09 12:05:00,39.37,39.6,39.37,39.57,65928.0,39.37,39.6,39.37,39.57,65928.0
2023-10-09 12:10:00,39.57,39.69,39.57,39.69,62458.0,39.57,39.69,39.57,39.69,62458.0
2023-10-09 12:15:00,39.68,39.89,39.68,39.87,178303.0,39.68,39.89,39.68,39.87,178303.0
2023-10-09 12:20:00,39.87,39.91,39.72,39.72,81602.0,39.87,39.91,39.72,39.72,81602.0
2023-10-09 12:25:00,39.72,39.73,39.67,39.69,71026.0,39.72,39.73,39.67,39.69,71026.0
2023-10-09 12:30:00,39.68,39.75,39.67,39.74,91612.0,39.68,39.75,39.67,39.74,91612.0
2023-10-09 12:35:00,39.74,39.74,39.67,39.68,34052.0,39.74,39.74,39.67,39.68,34052.0
2023-10-09 12:40:00,39.67,39.71,39.62,39.64,92162.0,39.67,39.71,39.62,39.64,92162.0
2023-10-09 12:45:00,39.64,39.72,39.62,39.66,79905.0,39.64,39.72,39.62,39.66,79905.0
2023-10-09 12:50:00,39.67,39.68,39.62,39.64,35359.0,39.67,39.68,39.62,39.64,35359.0
2023-10-09 12:55:00,39.64,39.69,39.61,39.67,50746.0,39.64,39.69,39.61,39.67,50746.0
2023-10-09 13:00:00,39.67,39.69,39.62,39.62,48424.0,39.67,39.69,39.62,39.62,48424.0
2023-10-09 13:05:00,39.62,39.66,39.58,39.65,54477.0,39.62,39.66,39.58,39.65,54477.0
2023-10-09 13:10:00,39.64,39.74,39.64,39.67,62168.0,39.64,39.74,39.64,39.67,62168.0
2023-10-09 13:15:00,39.67,39.71,39.64,39.66,57454.0,39.67,39.71,39.64,39.66,57454.0
2023-10-09 13:20:00,39.66,39.69,39.61,39.66,48454.0,39.66,39.69,39.61,39.66,48454.0
2023-10-09 13:25:00,39.66,39.71,39.62,39.65,41986.0,39.66,39.71,39.62,39.65,41986.0
2023-10-09 13:30:00,39.65,39.74,39.65,39.73,56324.0,39.65,39.74,39.65,39.73,56324.0
2023-10-09 13:35:00,39.73,39.78,39.68,39.76,53685.0,39.73,39.78,39.68,39.76,53685.0
2023-10-09 13:40:00,39.76,39.76,39.6,39.75,173572.0,39.76,39.76,39.6,39.75,173572.0
2023-10-09 13:45:00,39.75,39.79,39.73,39.73,57315.0,39.75,39.79,39.73,39.73,57315.0
2023-10-09 13:50:00,39.73,39.83,39.73,39.83,42912.0,39.73,39.83,39.73,39.83,42912.0
2023-10-09 13:55:00,39.83,39.91,39.79,39.89,121359.0,39.83,39.91,39.79,39.89,121359.0
2023-10-09 14:00:00,39.89,39.9,39.77,39.8,48891.0,39.89,39.9,39.77,39.8,48891.0
2023-10-09 14:05:00,39.8,39.83,39.79,39.8,31493.0,39.8,39.83,39.79,39.8,31493.0
2023-10-09 14:10:00,39.8,39.8,39.75,39.8,53351.0,39.8,39.8,39.75,39.8,53351.0
2023-10-09 14:15:00,39.8,39.89,39.79,39.84,50099.0,39.8,39.89,39.79,39.84,50099.0
2023-10-09 14:20:00,39.84,39.88,39.82,39.87,28875.0,39.84,39.88,39.82,39.87,28875.0
2023-10-09 14:25:00,39.87,39.93,39.85,39.89,97578.0,39.87,39.93,39.85,39.89,97578.0
2023-10-09 14:30:00,39.9,39.91,39.77,39.77,70140.0,39.9,39.91,39.77,39.77,70140.0
2023-10-09 14:35:00,39.77,39.8,39.65,39.71,105125.0,39.77,39.8,39.65,39.71,105125.0
2023-10-09 14:40:00,39.71,39.74,39.67,39.67,71195.0,39.71,39.74,39.67,39.67,71195.0
2023-10-09 14:45:00,39.68,39.68,39.61,39.63,53706.0,39.68,39.68,39.61,39.63,53706.0
2023-10-09 14:50:00,39.63,39.63,39.57,39.61,64758.0,39.63,39.63,39.57,39.61,64758.0
2023-10-09 14:55:00,39.61,39.73,39.6,39.68,59534.0,39.61,39.73,39.6,39.68,59534.0
2023-10-09 15:00:00,39.68,39.68,39.58,39.59,57249.0,39.68,39.68,39.58,39.59,57249.0
2023-10-09 15:05:00,39.59,39.63,39.56,39.58,74854.0,39.59,39.63,39.56,39.58,74854.0
2023-10-09 15:10:00,39.59,39.59,39.51,39.52,68502.0,39.59,39.59,39.51,39.52,68502.0
2023-10-09 15:15:00,39.52,39.52,39.36,39.38,125623.0,39.52,39.52,39.36,39.38,125623.0
2023-10-09 15:20:00,39.38,39.4,39.35,39.35,69472.0,39.38,39.4,39.35,39.35,69472.0
2023-10-09 15:25:00,39.36,39.4,39.35,39.38,58538.0,39.36,39.4,39.35,39.38,58538.0
2023-10-09 15:30:00,39.38,39.45,39.35,39.43,139447.0,39.38,39.45,39.35,39.43,139447.0
2023-10-09 15:35:00,39.42,39.48,39.42,39.44,102066.0,39.42,39.48,39.42,39.44,102066.0
2023-10-09 15:40:00,39.44,39.52,39.42,39.5,129348.0,39.44,39.52,39.42,39.5,129348.0
2023-10-09 15:45:00,39.5,39.62,39.49,39.62,177912.0,39.5,39.62,39.49,39.62,177912.0
2023-10-09 15:50:00,39.61,39.79,39.61,39.78,315893.0,39.61,39.79,39.61,39.78,315893.0
2023-10-09 15:55:00,39.77,39.81,39.73,39.78,448290.0,39.77,39.81,39.73,39.78,448290.0
2023-10-10 09:30:00,40.4,40.56,40.35,40.47,265765.0,40.4,40.56,40.35,40.47,265765.0
2023-10-10 09:35:00,40.47,40.55,40.39,40.49,210352.0,40.47,40.55,40.39,40.49,210352.0
2023-10-10 09:40:00,40.49,40.76,40.35,40.75,116069.0,40.49,40.76,40.35,40.75,116069.0
2023-10-10 09:45:00,40.75,41.04,40.68,40.91,209578.0,40.75,41.04,40.68,40.91,209578.0
2023-10-10 09:50:00,40.91,41.08,40.9,40.97,91020.0,40.91,41.08,40.9,40.97,91020.0
2023-10-10 09:55:00,40.98,40.98,40.72,40.81,126368.0,40.98,40.98,40.72,40.81,126368.0
2023-10-10 10:00:00,40.8,40.89,40.78,40.88,72785.0,40.8,40.89,40.78,40.88,72785.0
2023-10-10 10:05:00,40.88,40.97,40.87,40.94,36545.0,40.88,40.97,40.87,40.94,36545.0
2023-10-10 10:10:00,40.94,41.0,40.9,40.95,55938.0,40.94,41.0,40.9,40.95,55938.0
2023-10-10 10:15:00,40.95,41.16,40.95,41.09,84143.0,40.95,41.16,40.95,41.09,84143.0
2023-10-10 10:20:00,41.11,41.12,41.03,41.07,88494.0,41.11,41.12,41.03,41.07,88494.0
2023-10-10 10:25:00,41.06,41.13,41.01,41.11,115677.0,41.06,41.13,41.01,41.11,115677.0
2023-10-10 10:30:00,41.12,41.14,41.0,41.05,156288.0,41.12,41.14,41.0,41.05,156288.0
2023-10-10 10:35:00,41.06,41.14,41.03,41.07,50472.0,41.06,41.14,41.03,41.07,50472.0
2023-10-10 10:40:00,41.06,41.09,41.01,41.01,43241.0,41.06,41.09,41.01,41.01,43241.0
2023-10-10 10:45:00,41.02,41.03,40.92,40.94,48173.0,41.02,41.03,40.92,40.94,48173.0
2023-10-10 10:50:00,40.93,40.95,40.86,40.86,30003.0,40.93,40.95,40.86,40.86,30003.0
2023-10-10 10:55:00,40.87,40.87,40.76,40.83,39867.0,40.87,40.87,40.76,40.83,39867.0
2023-10-10 11:00:00,40.83,41.01,40.83,41.01,40586.0,40.83,41.01,40.83,41.01,40586.0
2023-10-10 11:05:00,41.0,41.18,40.94,41.15,55391.0,41.0,41.18,40.94,41.15,55391.0
2023-10-10 11:10:00,41.16,41.27,41.15,41.25,53054.0,41.16,41.27,41.15,41.25,53054.0
2023-10-10 11:15:00,41.25,41.36,41.2,41.24,74616.0,41.25,41.36,41.2,41.24,74616.0
2023-10-10 11:20:00,41.26,41.26,41.01,41.09,154527.0,41.26,41.26,41.01,41.09,154527.0
2023-10-10 11:25:00,41.09,41.09,40.95,40.97,32460.0,41.09,41.09,40.95,40.97,32460.0
2023-10-10 11:30:00,40.95,41.03,40.93,40.99,37050.0,40.95,41.03,40.93,40.99,37050.0
2023-10-10 11:35:00,40.98,41.03,40.93,40.98,38623.0,40.98,41.03,40.93,40.98,38623.0
2023-10-10 11:40:00,40.98,40.99,40.95,40.98,28896.0,40.98,40.99,40.95,40.98,28896.0
2023-10-10 11:45:00,40.97,41.01,40.92,41.01,46557.0,40.97,41.01,40.92,41.01,46557.0
2023-10-10 11:50:00,41.01,41.06,40.98,41.0,45636.0,41.01,41.06,40.98,41.0,45636.0
2023-10-10 11:55:00,41.0,41.07,40.99,41.05,45482.0,41.0,41.07,40.99,41.05,45482.0
2023-10-10 12:00:00,41.05,41.11,41.03,41.07,54106.0,41.05,41.11,41.03,41.07,54106.0
2023-10-10 12:05:00,41.08,41.09,40.98,41.02,34716.0,41.08,41.09,40.98,41.02,34716.0
2023-10-10 12:10:00,41.03,41.1,41.01,41.06,26646.0,41.03,41.1,41.01,41.06,26646.0
2023-10-10 12:15:00,41.06,41.07,41.0,41.04,23659.0,41.06,41.07,41.0,41.04,23659.0
2023-10-10 12:20:00,41.03,41.03,40.89,40.9,37273.0,41.03,41.03,40.89,40.9,37273.0
2023-10-10 12:25:00,40.89,40.95,40.89,40.91,26544.0,40.89,40.95,40.89,40.91,26544.0
2023-10-10 12:30:00,40.91,40.91,40.84,40.9,44118.0,40.91,40.91,40.84,40.9,44118.0
2023-10-10 12:35:00,40.9,40.91,40.83,40.84,42378.0,40.9,40.91,40.83,40.84,42378.0
2023-10-10 12:40:00,40.85,40.85,40.72,40.79,52446.0,40.85,40.85,40.72,40.79,52446.0
2023-10-10 12:45:00,40.79,40.86,40.78,40.84,36397.0,40.79,40.86,40.78,40.84,36397.0
2023-10-10 12:50:00,40.85,40.91,40.84,40.89,23770.0,40.85,40.91,40.84,40.89,23770.0
2023-10-10 12:55:00,40.89,40.9,40.87,40.89,20056.0,40.89,40.9,40.87,40.89,20056.0
2023-10-10 13:00:00,40.89,40.9,40.61,40.61,39360.0,40.89,40.9,40.61,40.61,39360.0
2023-10-10 13:05:00,40.61,40.67,40.53,40.54,38968.0,40.61,40.67,40.53,40.54,38968.0
2023-10-10 13:10:00,40.55,40.56,40.41,40.42,49015.0,40.55,40.56,40.41,40.42,49015.0
2023-10-10 13:15:00,40.41,40.49,40.37,40.48,34432.0,40.41,40.49,40.37,40.48,34432.0
2023-10-10 13:20:00,40.49,40.52,40.43,40.48,47385.0,40.49,40.52,40.43,40.48,47385.0
2023-10-10 13:25:00,40.48,40.52,40.44,40.51,25284.0,40.48,40.52,40.44,40.51,25284.0
2023-10-10 13:30:00,40.52,40.55,40.36,40.48,42500.0,40.52,40.55,40.36,40.48,42500.0
2023-10-10 13:35:00,40.48,40.48,40.4,40.41,33342.0,40.48,40.48,40.4,40.41,33342.0
2023-10-10 13:40:00,40.41,40.49,40.39,40.47,42488.0,40.41,40.49,40.39,40.47,42488.0
2023-10-10 13:45:00,40.48,40.48,40.41,40.45,28318.0,40.48,40.48,40.41,40.45,28318.0
2023-10-10 13:50:00,40.44,40.44,40.32,40.34,34556.0,40.44,40.44,40.32,40.34,34556.0
2023-10-10 13:55:00,40.34,40.39,40.32,40.35,37081.0,40.34,40.39,40.32,40.35,37081.0
2023-10-10 14:00:00,40.35,40.47,40.34,40.46,48176.0,40.35,40.47,40.34,40.46,48176.0
2023-10-10 14:05:00,40.46,40.46,40.38,40.43,31798.0,40.46,40.46,40.38,40.43,31798.0
2023-10-10 14:10:00,40.45,40.48,40.4,40.41,41569.0,40.45,40.48,40.4,40.41,41569.0
2023-10-10 14:15:00,40.39,40.4,40.32,40.39,36293.0,40.39,40.4,40.32,40.39,36293.0
2023-10-10 14:20:00,40.39,40.41,40.36,40.39,32716.0,40.39,40.41,40.36,40.39,32716.0
2023-10-10 14:25:00,40.39,40.41,40.31,40.35,44898.0,40.39,40.41,40.31,40.35,44898.0
2023-10-10 14:30:00,40.35,40.4,40.34,40.4,19107.0,40.35,40.4,40.34,40.4,19107.0
2023-10-10 14:35:00,40.39,40.44,40.35,40.36,29639.0,40.39,40.44,40.35,40.36,29639.0
2023-10-10 14:40:00,40.36,40.41,40.3,40.4,51093.0,40.36,40.41,40.3,40.4,51093.0
2023-10-10 14:45:00,40.41,40.52,40.41,40.45,36591.0,40.41,40.52,40.41,40.45,36591.0
2023-10-10 14:50:00,40.46,40.46,40.32,40.33,29249.0,40.46,40.46,40.32,40.33,29249.0
2023-10-10 14:55:00,40.32,40.36,40.29,40.36,36508.0,40.32,40.36,40.29,40.36,36508.0
2023-10-10 15:00:00,40.36,40.39,40.32,40.37,45528.0,40.36,40.39,40.32,40.37,45528.0
2023-10-10 15:05:00,40.37,40.39,40.34,40.37,29432.0,40.37,40.39,40.34,40.37,29432.0
2023-10-10 15:10:00,40.36,40.38,40.29,40.37,61032.0,40.36,40.38,40.29,40.37,61032.0
2023-10-10 15:15:00,40.38,40.46,40.37,40.41,25253.0,40.38,40.46,40.37,40.41,25253.0
2023-10-10 15:20:00,40.4,40.41,40.34,40.4,28740.0,40.4,40.41,40.34,40.4,28740.0
2023-10-10 15:25:00,40.4,40.41,40.37,40.41,42515.0,40.4,40.41,40.37,40.41,42515.0
2023-10-10 15:30:00,40.4,40.44,40.32,40.36,52655.0,40.4,40.44,40.32,40.36,52655.0
2023-10-10 15:35:00,40.35,40.36,40.29,40.31,81849.0,40.35,40.36,40.29,40.31,81849.0
2023-10-10 15:40:00,40.31,40.39,40.31,40.39,64697.0,40.31,40.39,40.31,40.39,64697.0
2023-10-10 15:45:00,40.39,40.44,40.38,40.44,61901.0,40.39,40.44,40.38,40.44,61901.0
2023-10-10 15:50:00,40.44,40.44,40.31,40.32,116288.0,40.44,40.44,40.31,40.32,116288.0
2023-10-10 15:55:00,40.32,40.39,40.3,40.38,198941.0,40.32,40.39,40.3,40.38,198941.0
2023-10-11 09:30:00,40.43,41.02,40.4,41.0,188738.0,40.43,41.02,40.4,41.0,188738.0
2023-10-11 09:35:00,40.97,41.09,40.9,40.97,73710.0,40.97,41.09,40.9,40.97,73710.0
2023-10-11 09:40:00,40.98,41.14,40.93,40.96,143165.0,40.98,41.14,40.93,40.96,143165.0
2023-10-11 09:45:00,40.97,40.99,40.85,40.91,84901.0,40.97,40.99,40.85,40.91,84901.0
2023-10-11 09:50:00,40.91,40.98,40.77,40.8,92580.0,40.91,40.98,40.77,40.8,92580.0
2023-10-11 09:55:00,40.79,40.88,40.72,40.78,62037.0,40.79,40.88,40.72,40.78,62037.0
2023-10-11 10:00:00,40.77,40.98,40.69,40.98,70214.0,40.77,40.98,40.69,40.98,70214.0
2023-10-11 10:05:00,40.98,41.02,40.8,40.83,217289.0,40.98,41.02,40.8,40.83,217289.0
2023-10-11 10:10:00,40.84,40.86,40.79,40.79,35426.0,40.84,40.86,40.79,40.79,35426.0
2023-10-11 10:15:00,40.8,40.95,40.76,40.93,69725.0,40.8,40.95,40.76,40.93,69725.0
2023-10-11 10:20:00,40.91,40.95,40.75,40.79,44066.0,40.91,40.95,40.75,40.79,44066.0
2023-10-11 10:25:00,40.78,40.94,40.76,40.92,40236.0,40.78,40.94,40.76,40.92,40236.0
2023-10-11 10:30:00,40.93,40.96,40.82,40.87,45564.0,40.93,40.96,40.82,40.87,45564.0
2023-10-11 10:35:00,40.85,41.0,40.82,41.0,84770.0,40.85,41.0,40.82,41.0,84770.0
2023-10-11 10:40:00,41.0,41.1,41.0,41.02,88721.0,41.0,41.1,41.0,41.02,88721.0
2023-10-11 10:45:00,41.03,41.04,40.88,40.95,56166.0,41.03,41.04,40.88,40.95,56166.0
2023-10-11 10:50:00,40.96,41.01,40.9,40.91,40600.0,40.96,41.01,40.9,40.91,40600.0
2023-10-11 10:55:00,40.91,40.91,40.82,40.89,51749.0,40.91,40.91,40.82,40.89,51749.0
2023-10-11 11:00:00,40.88,40.98,40.88,40.95,54012.0,40.88,40.98,40.88,40.95,54012.0
2023-10-11 11:05:00,40.95,40.99,40.93,40.98,34945.0,40.95,40.99,40.93,40.98,34945.0
2023-10-11 11:10:00,40.98,40.98,40.87,40.88,60832.0,40.98,40.98,40.87,40.88,60832.0
2023-10-11 11:15:00,40.88,40.89,40.7,40.71,63735.0,40.88,40.89,40.7,40.71,63735.0
2023-10-11 11:20:00,40.7,40.71,40.64,40.7,29829.0,40.7,40.71,40.64,40.7,29829.0
2023-10-11 11:25:00,40.68,40.73,40.64,40.69,49640.0,40.68,40.73,40.64,40.69,49640.0
2023-10-11 11:30:00,40.68,40.78,40.67,40.75,42500.0,40.68,40.78,40.67,40.75,42500.0
2023-10-11 11:35:00,40.76,40.77,40.6,40.63,94659.0,40.76,40.77,40.6,40.63,94659.0
2023-10-11 11:40:00,40.62,40.63,40.52,40.55,45380.0,40.62,40.63,40.52,40.55,45380.0
2023-10-11 11:45:00,40.55,40.65,40.55,40.59,28509.0,40.55,40.65,40.55,40.59,28509.0
2023-10-11 11:50:00,40.6,40.71,40.6,40.66,37151.0,40.6,40.71,40.6,40.66,37151.0
2023-10-11 11:55:00,40.66,40.69,40.62,40.63,37076.0,40.66,40.69,40.62,40.63,37076.0
2023-10-11 12:00:00,40.62,40.71,40.6,40.69,29156.0,40.62,40.71,40.6,40.69,29156.0
2023-10-11 12:05:00,40.69,40.69,40.59,40.59,30817.0,40.69,40.69,40.59,40.59,30817.0
2023-10-11 12:10:00,40.59,40.62,40.49,40.49,54823.0,40.59,40.62,40.49,40.49,54823.0
2023-10-11 12:15:00,40.49,40.55,40.46,40.5,65546.0,40.49,40.55,40.46,40.5,65546.0
2023-10-11 12:20:00,40.5,40.55,40.48,40.52,24260.0,40.5,40.55,40.48,40.52,24260.0
2023-10-11 12:25:00,40.52,40.52,40.41,40.45,35132.0,40.52,40.52,40.41,40.45,35132.0
2023-10-11 12:30:00,40.44,40.46,40.41,40.45,20016.0,40.44,40.46,40.41,40.45,20016.0
2023-10-11 12:35:00,40.45,40.52,40.41,40.5,27374.0,40.45,40.52,40.41,40.5,27374.0
2023-10-11 12:40:00,40.5,40.53,40.47,40.48,27977.0,40.5,40.53,40.47,40.48,27977.0
2023-10-11 12:45:00,40.47,40.48,40.39,40.39,26496.0,40.47,40.48,40.39,40.39,26496.0
2023-10-11 12:50:00,40.39,40.4,40.32,40.35,54165.0,40.39,40.4,40.32,40.35,54165.0
2023-10-11 12:55:00,40.34,40.52,40.3,40.51,54185.0,40.34,40.52,40.3,40.51,54185.0
2023-10-11 13:00:00,40.52,40.54,40.44,40.45,44670.0,40.52,40.54,40.44,40.45,44670.0
2023-10-11 13:05:00,40.46,40.51,40.45,40.51,15161.0,40.46,40.51,40.45,40.51,15161.0
2023-10-11 13:10:00,40.5,40.5,40.4,40.41,19229.0,40.5,40.5,40.4,40.41,19229.0
2023-10-11 13:15:00,40.41,40.42,40.29,40.31,39742.0,40.41,40.42,40.29,40.31,39742.0
2023-10-11 13:20:00,40.3,40.35,40.27,40.32,23421.0,40.3,40.35,40.27,40.32,23421.0
2023-10-11 13:25:00,40.31,40.38,40.3,40.37,33855.0,40.31,40.38,40.3,40.37,33855.0
2023-10-11 13:30:00,40.37,40.38,40.34,40.38,22178.0,40.37,40.38,40.34,40.38,22178.0
2023-10-11 13:35:00,40.37,40.4,40.35,40.35,53595.0,40.37,40.4,40.35,40.35,53595.0
2023-10-11 13:40:00,40.35,40.4,40.34,40.36,36433.0,40.35,40.4,40.34,40.36,36433.0
2023-10-11 13:45:00,40.37,40.39,40.35,40.36,12718.0,40.37,40.39,40.35,40.36,12718.0
2023-10-11 13:50:00,40.36,40.45,40.36,40.44,30658.0,40.36,40.45,40.36,40.44,30658.0
2023-10-11 13:55:00,40.44,40.54,40.43,40.5,33011.0,40.44,40.54,40.43,40.5,33011.0
2023-10-11 14:00:00,40.52,40.67,40.51,40.6,90390.0,40.52,40.67,40.51,40.6,90390.0
2023-10-11 14:05:00,40.6,40.63,40.55,40.58,34948.0,40.6,40.63,40.55,40.58,34948.0
2023-10-11 14:10:00,40.58,40.71,40.56,40.66,47410.0,40.58,40.71,40.56,40.66,47410.0
2023-10-11 14:15:00,40.66,40.74,40.65,40.7,29669.0,40.66,40.74,40.65,40.7,29669.0
2023-10-11 14:20:00,40.7,40.79,40.69,40.79,34144.0,40.7,40.79,40.69,40.79,34144.0
2023-10-11 14:25:00,40.79,40.82,40.7,40.71,65905.0,40.79,40.82,40.7,40.71,65905.0
2023-10-11 14:30:00,40.72,40.81,40.71,40.78,37255.0,40.72,40.81,40.71,40.78,37255.0
2023-10-11 14:35:00,40.79,40.84,40.76,40.76,29521.0,40.79,40.84,40.76,40.76,29521.0
2023-10-11 14:40:00,40.76,40.8,40.7,40.72,30229.0,40.76,40.8,40.7,40.72,30229.0
2023-10-11 14:45:00,40.72,40.76,40.71,40.72,18310.0,40.72,40.76,40.71,40.72,18310.0
2023-10-11 14:50:00,40.71,40.74,40.7,40.73,28644.0,40.71,40.74,40.7,40.73,28644.0
2023-10-11 14:55:00,40.73,40.77,40.73,40.73,41478.0,40.73,40.77,40.73,40.73,41478.0
2023-10-11 15:00:00,40.73,40.83,40.73,40.81,30430.0,40.73,40.83,40.73,40.81,30430.0
2023-10-11 15:05:00,40.81,40.81,40.73,40.79,40347.0,40.81,40.81,40.73,40.79,40347.0
2023-10-11 15:10:00,40.78,40.82,40.77,40.78,32993.0,40.78,40.82,40.77,40.78,32993.0
2023-10-11 15:15:00,40.78,40.79,40.73,40.76,40028.0,40.78,40.79,40.73,40.76,40028.0
2023-10-11 15:20:00,40.76,40.78,40.72,40.77,45451.0,40.76,40.78,40.72,40.77,45451.0
2023-10-11 15:25:00,40.78,40.86,40.76,40.85,59609.0,40.78,40.86,40.76,40.85,59609.0
2023-10-11 15:30:00,40.85,40.93,40.84,40.93,91626.0,40.85,40.93,40.84,40.93,91626.0
2023-10-11 15:35:00,40.92,41.06,40.9,41.06,70951.0,40.92,41.06,40.9,41.06,70951.0
2023-10-11 15:40:00,41.05,41.07,40.96,40.97,126396.0,41.05,41.07,40.96,40.97,126396.0
2023-10-11 15:45:00,40.98,41.03,40.95,41.0,106033.0,40.98,41.03,40.95,41.0,106033.0
2023-10-11 15:50:00,41.0,41.03,40.96,40.98,258396.0,41.0,41.03,40.96,40.98,258396.0
2023-10-11 15:55:00,40.97,41.03,40.96,41.02,393969.0,40.97,41.03,40.96,41.02,393969.0
2023-10-12 09:30:00,41.67,41.67,40.8,40.82,262968.0,41.67,41.67,40.8,40.82,262968.0
2023-10-12 09:35:00,40.8,40.93,40.54,40.84,219151.0,40.8,40.93,40.54,40.84,219151.0
2023-10-12 09:40:00,40.83,40.84,40.52,40.59,140390.0,40.83,40.84,40.52,40.59,140390.0
2023-10-12 09:45:00,40.58,40.85,40.53,40.65,141023.0,40.58,40.85,40.53,40.65,141023.0
2023-10-12 09:50:00,40.62,40.87,40.6,40.68,134807.0,40.62,40.87,40.6,40.68,134807.0
2023-10-12 09:55:00,40.67,40.68,40.45,40.51,162128.0,40.67,40.68,40.45,40.51,162128.0
2023-10-12 10:00:00,40.52,40.57,40.39,40.52,105912.0,40.52,40.57,40.39,40.52,105912.0
2023-10-12 10:05:00,40.51,40.59,40.43,40.5,155112.0,40.51,40.59,40.43,40.5,155112.0
2023-10-12 10:10:00,40.51,40.58,40.36,40.53,139780.0,40.51,40.58,40.36,40.53,139780.0
2023-10-12 10:15:00,40.52,40.52,40.15,40.17,238884.0,40.52,40.52,40.15,40.17,238884.0
2023-10-12 10:20:00,40.17,40.28,40.1,40.22,137764.0,40.17,40.28,40.1,40.22,137764.0
2023-10-12 10:25:00,40.23,40.44,40.23,40.3,94026.0,40.23,40.44,40.23,40.3,94026.0
2023-10-12 10:30:00,40.29,40.45,40.25,40.38,67048.0,40.29,40.45,40.25,40.38,67048.0
2023-10-12 10:35:00,40.35,40.35,40.23,40.3,43363.0,40.35,40.35,40.23,40.3,43363.0
2023-10-12 10:40:00,40.31,40.33,40.16,40.19,40396.0,40.31,40.33,40.16,40.19,40396.0
2023-10-12 10:45:00,40.18,40.28,40.15,40.26,92867.0,40.18,40.28,40.15,40.26,92867.0
2023-10-12 10:50:00,40.26,40.29,40.16,40.16,63733.0,40.26,40.29,40.16,40.16,63733.0
2023-10-12 10:55:00,40.17,40.24,40.16,40.19,33281.0,40.17,40.24,40.16,40.19,33281.0
2023-10-12 11:00:00,40.19,40.29,40.17,40.22,82968.0,40.19,40.29,40.17,40.22,82968.0
2023-10-12 11:05:00,40.22,40.36,40.19,40.29,53742.0,40.22,40.36,40.19,40.29,53742.0
2023-10-12 11:10:00,40.27,40.33,40.23,40.29,42353.0,40.27,40.33,40.23,40.29,42353.0
2023-10-12 11:15:00,40.27,40.34,40.19,40.2,54203.0,40.27,40.34,40.19,40.2,54203.0
2023-10-12 11:20:00,40.2,40.32,40.15,40.28,81175.0,40.2,40.32,40.15,40.28,81175.0
2023-10-12 11:25:00,40.27,40.38,40.21,40.28,64907.0,40.27,40.38,40.21,40.28,64907.0
2023-10-12 11:30:00,40.29,40.44,40.27,40.4,95343.0,40.29,40.44,40.27,40.4,95343.0
2023-10-12 11:35:00,40.38,40.51,40.36,40.49,80010.0,40.38,40.51,40.36,40.49,80010.0
2023-10-12 11:40:00,40.49,40.53,40.4,40.46,63702.0,40.49,40.53,40.4,40.46,63702.0
2023-10-12 11:45:00,40.46,40.49,40.23,40.26,88587.0,40.46,40.49,40.23,40.26,88587.0
2023-10-12 11:50:00,40.25,40.31,40.19,40.29,83273.0,40.25,40.31,40.19,40.29,83273.0
2023-10-12 11:55:00,40.28,40.39,40.26,40.37,26996.0,40.28,40.39,40.26,40.37,26996.0
2023-10-12 12:00:00,40.38,40.44,40.31,40.32,48292.0,40.38,40.44,40.31,40.32,48292.0
2023-10-12 12:05:00,40.32,40.42,40.3,40.39,36401.0,40.32,40.42,40.3,40.39,36401.0
2023-10-12 12:10:00,40.4,40.51,40.4,40.51,31438.0,40.4,40.51,40.4,40.51,31438.0
2023-10-12 12:15:00,40.51,40.59,40.5,40.55,56276.0,40.51,40.59,40.5,40.55,56276.0
2023-10-12 12:20:00,40.55,40.66,40.54,40.63,70304.0,40.55,40.66,40.54,40.63,70304.0
2023-10-12 12:25:00,40.61,40.73,40.61,40.71,61793.0,40.61,40.73,40.61,40.71,61793.0
2023-10-12 12:30:00,40.71,40.75,40.66,40.73,77344.0,40.71,40.75,40.66,40.73,77344.0
2023-10-12 12:35:00,40.73,40.73,40.64,40.66,47670.0,40.73,40.73,40.64,40.66,47670.0
2023-10-12 12:40:00,40.66,40.67,40.54,40.58,60638.0,40.66,40.67,40.54,40.58,60638.0
2023-10-12 12:45:00,40.57,40.58,40.52,40.52,40684.0,40.57,40.58,40.52,40.52,40684.0
2023-10-12 12:50:00,40.52,40.53,40.36,40.43,40419.0,40.52,40.53,40.36,40.43,40419.0
2023-10-12 12:55:00,40.44,40.44,40.36,40.42,29837.0,40.44,40.44,40.36,40.42,29837.0
2023-10-12 13:00:00,40.41,40.42,40.18,40.18,86949.0,40.41,40.42,40.18,40.18,86949.0
2023-10-12 13:05:00,40.17,40.23,40.02,40.04,151009.0,40.17,40.23,40.02,40.04,151009.0
2023-10-12 13:10:00,40.04,40.1,40.03,40.04,46451.0,40.04,40.1,40.03,40.04,46451.0
2023-10-12 13:15:00,40.02,40.06,40.01,40.05,56233.0,40.02,40.06,40.01,40.05,56233.0
2023-10-12 13:20:00,40.05,40.06,39.94,39.95,104382.0,40.05,40.06,39.94,39.95,104382.0
2023-10-12 13:25:00,39.96,39.97,39.89,39.91,53785.0,39.96,39.97,39.89,39.91,53785.0
2023-10-12 13:30:00,39.91,39.98,39.88,39.89,73332.0,39.91,39.98,39.88,39.89,73332.0
2023-10-12 13:35:00,39.89,39.9,39.77,39.77,89484.0,39.89,39.9,39.77,39.77,89484.0
2023-10-12 13:40:00,39.77,39.81,39.69,39.7,92225.0,39.77,39.81,39.69,39.7,92225.0
2023-10-12 13:45:00,39.7,39.76,39.67,39.71,100531.0,39.7,39.76,39.67,39.71,100531.0
2023-10-12 13:50:00,39.71,39.74,39.63,39.64,78337.0,39.71,39.74,39.63,39.64,78337.0
2023-10-12 13:55:00,39.65,39.72,39.52,39.54,150164.0,39.65,39.72,39.52,39.54,150164.0
2023-10-12 14:00:00,39.54,39.69,39.54,39.65,110974.0,39.54,39.69,39.54,39.65,110974.0
2023-10-12 14:05:00,39.65,39.75,39.65,39.67,49244.0,39.65,39.75,39.65,39.67,49244.0
2023-10-12 14:10:00,39.68,39.69,39.59,39.65,73136.0,39.68,39.69,39.59,39.65,73136.0
2023-10-12 14:15:00,39.65,39.68,39.54,39.58,93763.0,39.65,39.68,39.54,39.58,93763.0
2023-10-12 14:20:00,39.58,39.85,39.58,39.83,162491.0,39.58,39.85,39.58,39.83,162491.0
2023-10-12 14:25:00,39.82,39.83,39.74,39.79,76758.0,39.82,39.83,39.74,39.79,76758.0
2023-10-12 14:30:00,39.77,39.83,39.74,39.82,53677.0,39.77,39.83,39.74,39.82,53677.0
2023-10-12 14:35:00,39.81,39.86,39.75,39.75,86515.0,39.81,39.86,39.75,39.75,86515.0
2023-10-12 14:40:00,39.76,39.77,39.71,39.73,39194.0,39.76,39.77,39.71,39.73,39194.0
2023-10-12 14:45:00,39.73,39.81,39.7,39.79,68494.0,39.73,39.81,39.7,39.79,68494.0
2023-10-12 14:50:00,39.78,39.83,39.7,39.73,56539.0,39.78,39.83,39.7,39.73,56539.0
2023-10-12 14:55:00,39.73,39.77,39.66,39.72,53953.0,39.73,39.77,39.66,39.72,53953.0
2023-10-12 15:00:00,39.72,39.77,39.7,39.76,40248.0,39.72,39.77,39.7,39.76,40248.0
2023-10-12 15:05:00,39.77,39.83,39.72,39.82,41220.0,39.77,39.83,39.72,39.82,41220.0
2023-10-12 15:10:00,39.81,39.83,39.75,39.81,53744.0,39.81,39.83,39.75,39.81,53744.0
2023-10-12 15:15:00,39.81,39.84,39.75,39.77,82002.0,39.81,39.84,39.75,39.77,82002.0
2023-10-12 15:20:00,39.77,39.77,39.71,39.71,69716.0,39.77,39.77,39.71,39.71,69716.0
2023-10-12 15:25:00,39.71,39.73,39.67,39.7,49564.0,39.71,39.73,39.67,39.7,49564.0
2023-10-12 15:30:00,39.7,39.76,39.68,39.72,71577.0,39.7,39.76,39.68,39.72,71577.0
2023-10-12 15:35:00,39.71,39.74,39.68,39.69,98085.0,39.71,39.74,39.68,39.69,98085.0
2023-10-12 15:40:00,39.69,39.76,39.68,39.73,105404.0,39.69,39.76,39.68,39.73,105404.0
2023-10-12 15:45:00,39.73,39.81,39.72,39.8,87093.0,39.73,39.81,39.72,39.8,87093.0
2023-10-12 15:50:00,39.79,39.88,39.79,39.82,158178.0,39.79,39.88,39.79,39.82,158178.0
2023-10-12 15:55:00,39.81,39.85,39.77,39.84,474308.0,39.81,39.85,39.77,39.84,474308.0
2023-10-13 09:30:00,39.44,39.58,39.25,39.47,205897.0,39.44,39.58,39.25,39.47,205897.0
2023-10-13 09:35:00,39.47,39.73,39.35,39.71,153793.0,39.47,39.73,39.35,39.71,153793.0
2023-10-13 09:40:00,39.72,39.84,39.43,39.44,102812.0,39.72,39.84,39.43,39.44,102812.0
2023-10-13 09:45:00,39.44,39.45,39.28,39.39,102304.0,39.44,39.45,39.28,39.39,102304.0
2023-10-13 09:50:00,39.4,39.66,39.38,39.61,53830.0,39.4,39.66,39.38,39.61,53830.0
2023-10-13 09:55:00,39.61,39.77,39.47,39.53,104609.0,39.61,39.77,39.47,39.53,104609.0
2023-10-13 10:00:00,39.51,39.52,39.3,39.36,139009.0,39.51,39.52,39.3,39.36,139009.0
2023-10-13 10:05:00,39.38,39.48,39.34,39.48,84446.0,39.38,39.48,39.34,39.48,84446.0
2023-10-13 10:10:00,39.48,39.5,39.38,39.39,66033.0,39.48,39.5,39.38,39.39,66033.0
2023-10-13 10:15:00,39.4,39.41,39.33,39.34,53353.0,39.4,39.41,39.33,39.34,53353.0
2023-10-13 10:20:00,39.35,39.41,39.29,39.31,75422.0,39.35,39.41,39.29,39.31,75422.0
2023-10-13 10:25:00,39.3,39.38,39.28,39.29,55002.0,39.3,39.38,39.28,39.29,55002.0
2023-10-13 10:30:00,39.3,39.33,39.26,39.33,74457.0,39.3,39.33,39.26,39.33,74457.0
2023-10-13 10:35:00,39.32,39.32,39.09,39.1,114863.0,39.32,39.32,39.09,39.1,114863.0
2023-10-13 10:40:00,39.1,39.1,39.01,39.05,104227.0,39.1,39.1,39.01,39.05,104227.0
2023-10-13 10:45:00,39.05,39.09,38.95,39.08,208027.0,39.05,39.09,38.95,39.08,208027.0
2023-10-13 10:50:00,39.09,39.12,38.99,39.12,73511.0,39.09,39.12,38.99,39.12,73511.0
2023-10-13 10:55:00,39.12,39.2,39.11,39.18,76078.0,39.12,39.2,39.11,39.18,76078.0
2023-10-13 11:00:00,39.18,39.21,39.06,39.07,82955.0,39.18,39.21,39.06,39.07,82955.0
2023-10-13 11:05:00,39.07,39.07,38.9,39.0,73675.0,39.07,39.07,38.9,39.0,73675.0
2023-10-13 11:10:00,39.0,39.09,38.99,39.07,59119.0,39.0,39.09,38.99,39.07,59119.0
2023-10-13 11:15:00,39.07,39.16,39.02,39.09,54890.0,39.07,39.16,39.02,39.09,54890.0
2023-10-13 11:20:00,39.12,39.19,39.08,39.1,40592.0,39.12,39.19,39.08,39.1,40592.0
2023-10-13 11:25:00,39.11,39.15,39.03,39.09,42806.0,39.11,39.15,39.03,39.09,42806.0
2023-10-13 11:30:00,39.09,39.1,39.04,39.05,51612.0,39.09,39.1,39.04,39.05,51612.0
2023-10-13 11:35:00,39.05,39.23,39.05,39.23,45482.0,39.05,39.23,39.05,39.23,45482.0
2023-10-13 11:40:00,39.23,39.25,39.13,39.14,40579.0,39.23,39.25,39.13,39.14,40579.0
2023-10-13 11:45:00,39.15,39.2,39.1,39.11,15192.0,39.15,39.2,39.1,39.11,15192.0
2023-10-13 11:50:00,39.1,39.13,39.01,39.03,35425.0,39.1,39.13,39.01,39.03,35425.0
2023-10-13 11:55:00,39.02,39.08,38.98,39.05,49668.0,39.02,39.08,38.98,39.05,49668.0
2023-10-13 12:00:00,39.05,39.16,39.03,39.16,58181.0,39.05,39.16,39.03,39.16,58181.0
2023-10-13 12:05:00,39.18,39.22,39.13,39.22,27629.0,39.18,39.22,39.13,39.22,27629.0
2023-10-13 12:10:00,39.23,39.27,39.19,39.22,82089.0,39.23,39.27,39.19,39.22,82089.0
2023-10-13 12:15:00,39.21,39.34,39.21,39.34,35570.0,39.21,39.34,39.21,39.34,35570.0
2023-10-13 12:20:00,39.34,39.37,39.29,39.33,58495.0,39.34,39.37,39.29,39.33,58495.0
2023-10-13 12:25:00,39.34,39.39,39.31,39.37,52939.0,39.34,39.39,39.31,39.37,52939.0
2023-10-13 12:30:00,39.37,39.37,39.24,39.24,43234.0,39.37,39.37,39.24,39.24,43234.0
2023-10-13 12:35:00,39.25,39.27,39.18,39.26,39990.0,39.25,39.27,39.18,39.26,39990.0
2023-10-13 12:40:00,39.26,39.26,39.11,39.12,27552.0,39.26,39.26,39.11,39.12,27552.0
2023-10-13 12:45:00,39.12,39.13,39.05,39.05,102148.0,39.12,39.13,39.05,39.05,102148.0
2023-10-13 12:50:00,39.05,39.13,38.96,39.08,69352.0,39.05,39.13,38.96,39.08,69352.0
2023-10-13 12:55:00,39.08,39.14,39.06,39.11,25462.0,39.08,39.14,39.06,39.11,25462.0
2023-10-13 13:00:00,39.11,39.18,39.1,39.18,30481.0,39.11,39.18,39.1,39.18,30481.0
2023-10-13 13:05:00,39.17,39.17,39.05,39.08,25815.0,39.17,39.17,39.05,39.08,25815.0
2023-10-13 13:10:00,39.09,39.13,39.0,39.02,45639.0,39.09,39.13,39.0,39.02,45639.0
2023-10-13 13:15:00,39.02,39.08,39.0,39.03,40922.0,39.02,39.08,39.0,39.03,40922.0
2023-10-13 13:20:00,39.04,39.08,38.98,38.99,57395.0,39.04,39.08,38.98,38.99,57395.0
2023-10-13 13:25:00,38.98,39.0,38.91,38.97,100996.0,38.98,39.0,38.91,38.97,100996.0
2023-10-13 13:30:00,38.97,39.0,38.93,38.98,86397.0,38.97,39.0,38.93,38.98,86397.0
2023-10-13 13:35:00,38.98,39.0,38.91,38.96,65517.0,38.98,39.0,38.91,38.96,65517.0
2023-10-13 13:40:00,38.96,39.07,38.91,39.04,78793.0,38.96,39.07,38.91,39.04,78793.0
2023-10-13 13:45:00,39.04,39.06,38.98,39.02,51503.0,39.04,39.06,38.98,39.02,51503.0
2023-10-13 13:50:00,39.02,39.09,39.0,39.02,35550.0,39.02,39.09,39.0,39.02,35550.0
2023-10-13 13:55:00,39.02,39.04,38.94,38.94,43250.0,39.02,39.04,38.94,38.94,43250.0
2023-10-13 14:00:00,38.94,38.97,38.88,38.91,62072.0,38.94,38.97,38.88,38.91,62072.0
2023-10-13 14:05:00,38.92,39.07,38.91,38.94,67254.0,38.92,39.07,38.91,38.94,67254.0
2023-10-13 14:10:00,38.94,38.98,38.91,38.95,38038.0,38.94,38.98,38.91,38.95,38038.0
2023-10-13 14:15:00,38.94,38.96,38.91,38.91,29537.0,38.94,38.96,38.91,38.91,29537.0
2023-10-13 14:20:00,38.92,38.96,38.89,38.9,38627.0,38.92,38.96,38.89,38.9,38627.0
2023-10-13 14:25:00,38.9,38.93,38.86,38.91,69702.0,38.9,38.93,38.86,38.91,69702.0
2023-10-13 14:30:00,38.9,38.96,38.88,38.91,57531.0,38.9,38.96,38.88,38.91,57531.0
2023-10-13 14:35:00,38.91,38.91,38.8,38.83,63969.0,38.91,38.91,38.8,38.83,63969.0
2023-10-13 14:40:00,38.81,38.81,38.68,38.68,96391.0,38.81,38.81,38.68,38.68,96391.0
2023-10-13 14:45:00,38.68,38.73,38.62,38.63,100753.0,38.68,38.73,38.62,38.63,100753.0
2023-10-13 14:50:00,38.62,38.75,38.62,38.72,83935.0,38.62,38.75,38.62,38.72,83935.0
2023-10-13 14:55:00,38.72,38.75,38.67,38.74,83357.0,38.72,38.75,38.67,38.74,83357.0
2023-10-13 15:00:00,38.73,38.81,38.7,38.79,68322.0,38.73,38.81,38.7,38.79,68322.0
2023-10-13 15:05:00,38.79,38.79,38.67,38.73,64284.0,38.79,38.79,38.67,38.73,64284.0
2023-10-13 15:10:00,38.73,38.81,38.72,38.77,81545.0,38.73,38.81,38.72,38.77,81545.0
2023-10-13 15:15:00,38.77,38.85,38.73,38.8,78298.0,38.77,38.85,38.73,38.8,78298.0
2023-10-13 15:20:00,38.8,38.83,38.77,38.8,72144.0,38.8,38.83,38.77,38.8,72144.0
2023-10-13 15:25:00,38.8,38.81,38.7,38.73,64216.0,38.8,38.81,38.7,38.73,64216.0
2023-10-13 15:30:00,38.73,38.75,38.63,38.63,103734.0,38.73,38.75,38.63,38.63,103734.0
2023-10-13 15:35:00,38.64,38.67,38.61,38.63,107526.0,38.64,38.67,38.61,38.63,107526.0
2023-10-13 15:40:00,38.63,38.65,38.55,38.59,174214.0,38.63,38.65,38.55,38.59,174214.0
2023-10-13 15:45:00,38.59,38.74,38.57,38.73,120277.0,38.59,38.74,38.57,38.73,120277.0
2023-10-13 15:50:00,38.73,38.76,38.67,38.73,253382.0,38.73,38.76,38.67,38.73,253382.0
2023-10-13 15:55:00,38.72,38.75,38.67,38.74,465009.0,38.72,38.75,38.67,38.74,465009.0
2023-10-16 09:30:00,39.12,39.25,38.96,39.14,153143.0,39.12,39.25,38.96,39.14,153143.0
2023-10-16 09:35:00,39.1,39.11,38.95,39.02,87500.0,39.1,39.11,38.95,39.02,87500.0
2023-10-16 09:40:00,39.01,39.02,38.75,38.95,110335.0,39.01,39.02,38.75,38.95,110335.0
2023-10-16 09:45:00,38.94,39.05,38.88,39.05,52643.0,38.94,39.05,38.88,39.05,52643.0
2023-10-16 09:50:00,39.04,39.19,39.04,39.13,164674.0,39.04,39.19,39.04,39.13,164674.0
2023-10-16 09:55:00,39.12,39.15,38.84,38.87,89844.0,39.12,39.15,38.84,38.87,89844.0
2023-10-16 10:00:00,38.89,38.97,38.81,38.93,35017.0,38.89,38.97,38.81,38.93,35017.0
2023-10-16 10:05:00,38.93,39.02,38.86,39.02,34672.0,38.93,39.02,38.86,39.02,34672.0
2023-10-16 10:10:00,39.02,39.23,39.02,39.17,94829.0,39.02,39.23,39.02,39.17,94829.0
2023-10-16 10:15:00,39.17,39.22,39.15,39.16,80398.0,39.17,39.22,39.15,39.16,80398.0
2023-10-16 10:20:00,39.16,39.3,39.15,39.28,52219.0,39.16,39.3,39.15,39.28,52219.0
2023-10-16 10:25:00,39.28,39.41,39.24,39.37,58557.0,39.28,39.41,39.24,39.37,58557.0
2023-10-16 10:30:00,39.37,39.43,39.33,39.38,79093.0,39.37,39.43,39.33,39.38,79093.0
2023-10-16 10:35:00,39.38,39.46,39.3,39.33,41559.0,39.38,39.46,39.3,39.33,41559.0
2023-10-16 10:40:00,39.33,39.53,39.32,39.52,108257.0,39.33,39.53,39.32,39.52,108257.0
2023-10-16 10:45:00,39.52,39.52,39.43,39.45,50182.0,39.52,39.52,39.43,39.45,50182.0
2023-10-16 10:50:00,39.45,39.54,39.42,39.46,194209.0,39.45,39.54,39.42,39.46,194209.0
2023-10-16 10:55:00,39.46,39.46,39.4,39.44,39161.0,39.46,39.46,39.4,39.44,39161.0
2023-10-16 11:00:00,39.45,39.57,39.44,39.54,62093.0,39.45,39.57,39.44,39.54,62093.0
2023-10-16 11:05:00,39.54,39.61,39.51,39.56,33933.0,39.54,39.61,39.51,39.56,33933.0
2023-10-16 11:10:00,39.55,39.58,39.46,39.47,29162.0,39.55,39.58,39.46,39.47,29162.0
2023-10-16 11:15:00,39.47,39.48,39.4,39.43,34898.0,39.47,39.48,39.4,39.43,34898.0
2023-10-16 11:20:00,39.43,39.49,39.37,39.48,48189.0,39.43,39.49,39.37,39.48,48189.0
2023-10-16 11:25:00,39.47,39.51,39.4,39.43,85689.0,39.47,39.51,39.4,39.43,85689.0
2023-10-16 11:30:00,39.43,39.47,39.34,39.35,83706.0,39.43,39.47,39.34,39.35,83706.0
2023-10-16 11:35:00,39.36,39.36,39.25,39.26,33249.0,39.36,39.36,39.25,39.26,33249.0
2023-10-16 11:40:00,39.26,39.27,39.22,39.27,31115.0,39.26,39.27,39.22,39.27,31115.0
2023-10-16 11:45:00,39.28,39.38,39.26,39.37,52459.0,39.28,39.38,39.26,39.37,52459.0
2023-10-16 11:50:00,39.37,39.45,39.37,39.4,30601.0,39.37,39.45,39.37,39.4,30601.0
2023-10-16 11:55:00,39.41,39.57,39.4,39.57,31107.0,39.41,39.57,39.4,39.57,31107.0
2023-10-16 12:00:00,39.56,39.65,39.56,39.64,31933.0,39.56,39.65,39.56,39.64,31933.0
2023-10-16 12:05:00,39.64,39.84,39.64,39.83,68616.0,39.64,39.84,39.64,39.83,68616.0
2023-10-16 12:10:00,39.83,39.83,39.63,39.64,44285.0,39.83,39.83,39.63,39.64,44285.0
2023-10-16 12:15:00,39.63,39.65,39.58,39.59,24316.0,39.63,39.65,39.58,39.59,24316.0
2023-10-16 12:20:00,39.59,39.6,39.5,39.57,52086.0,39.59,39.6,39.5,39.57,52086.0
2023-10-16 12:25:00,39.57,39.62,39.53,39.62,34690.0,39.57,39.62,39.53,39.62,34690.0
2023-10-16 12:30:00,39.63,39.7,39.62,39.67,37943.0,39.63,39.7,39.62,39.67,37943.0
2023-10-16 12:35:00,39.66,39.66,39.58,39.62,29576.0,39.66,39.66,39.58,39.62,29576.0
2023-10-16 12:40:00,39.61,39.63,39.57,39.59,21170.0,39.61,39.63,39.57,39.59,21170.0
2023-10-16 12:45:00,39.6,39.64,39.57,39.62,44919.0,39.6,39.64,39.57,39.62,44919.0
2023-10-16 12:50:00,39.63,39.64,39.51,39.52,42283.0,39.63,39.64,39.51,39.52,42283.0
2023-10-16 12:55:00,39.52,39.55,39.42,39.54,54741.0,39.52,39.55,39.42,39.54,54741.0
2023-10-16 13:00:00,39.54,39.61,39.51,39.61,34454.0,39.54,39.61,39.51,39.61,34454.0
2023-10-16 13:05:00,39.62,39.7,39.59,39.69,41299.0,39.62,39.7,39.59,39.69,41299.0
2023-10-16 13:10:00,39.69,39.69,39.63,39.63,44736.0,39.69,39.69,39.63,39.63,44736.0
2023-10-16 13:15:00,39.62,39.63,39.49,39.5,34384.0,39.62,39.63,39.49,39.5,34384.0
2023-10-16 13:20:00,39.49,39.49,39.34,39.41,43284.0,39.49,39.49,39.34,39.41,43284.0
2023-10-16 13:25:00,39.4,39.5,39.32,39.49,124883.0,39.4,39.5,39.32,39.49,124883.0
2023-10-16 13:30:00,39.49,39.51,39.44,39.47,42493.0,39.49,39.51,39.44,39.47,42493.0
2023-10-16 13:35:00,39.46,39.5,39.45,39.5,23391.0,39.46,39.5,39.45,39.5,23391.0
2023-10-16 13:40:00,39.5,39.57,39.48,39.55,27508.0,39.5,39.57,39.48,39.55,27508.0
2023-10-16 13:45:00,39.55,39.57,39.53,39.54,35715.0,39.55,39.57,39.53,39.54,35715.0
2023-10-16 13:50:00,39.54,39.56,39.52,39.53,24812.0,39.54,39.56,39.52,39.53,24812.0
2023-10-16 13:55:00,39.53,39.55,39.49,39.5,37008.0,39.53,39.55,39.49,39.5,37008.0
2023-10-16 14:00:00,39.5,39.5,39.4,39.44,34095.0,39.5,39.5,39.4,39.44,34095.0
2023-10-16 14:05:00,39.44,39.48,39.43,39.47,26131.0,39.44,39.48,39.43,39.47,26131.0
2023-10-16 14:10:00,39.47,39.51,39.42,39.47,21722.0,39.47,39.51,39.42,39.47,21722.0
2023-10-16 14:15:00,39.46,39.5,39.43,39.49,41821.0,39.46,39.5,39.43,39.49,41821.0
2023-10-16 14:20:00,39.5,39.5,39.31,39.33,50340.0,39.5,39.5,39.31,39.33,50340.0
2023-10-16 14:25:00,39.32,39.33,39.28,39.29,48236.0,39.32,39.33,39.28,39.29,48236.0
2023-10-16 14:30:00,39.29,39.35,39.24,39.35,41554.0,39.29,39.35,39.24,39.35,41554.0
2023-10-16 14:35:00,39.35,39.39,39.27,39.29,50757.0,39.35,39.39,39.27,39.29,50757.0
2023-10-16 14:40:00,39.29,39.31,39.26,39.3,36171.0,39.29,39.31,39.26,39.3,36171.0
2023-10-16 14:45:00,39.29,39.33,39.28,39.32,20112.0,39.29,39.33,39.28,39.32,20112.0
2023-10-16 14:50:00,39.32,39.35,39.3,39.32,29244.0,39.32,39.35,39.3,39.32,29244.0
2023-10-16 14:55:00,39.3,39.35,39.3,39.34,23349.0,39.3,39.35,39.3,39.34,23349.0
2023-10-16 15:00:00,39.33,39.44,39.3,39.44,47035.0,39.33,39.44,39.3,39.44,47035.0
2023-10-16 15:05:00,39.44,39.48,39.43,39.46,36310.0,39.44,39.48,39.43,39.46,36310.0
2023-10-16 15:10:00,39.44,39.45,39.37,39.37,45363.0,39.44,39.45,39.37,39.37,45363.0
2023-10-16 15:15:00,39.38,39.43,39.37,39.42,28025.0,39.38,39.43,39.37,39.42,28025.0
2023-10-16 15:20:00,39.43,39.51,39.43,39.48,31995.0,39.43,39.51,39.43,39.48,31995.0
2023-10-16 15:25:00,39.48,39.52,39.47,39.52,34520.0,39.48,39.52,39.47,39.52,34520.0
2023-10-16 15:30:00,39.52,39.59,39.48,39.49,82200.0,39.52,39.59,39.48,39.49,82200.0
2023-10-16 15:35:00,39.49,39.59,39.48,39.56,43294.0,39.49,39.59,39.48,39.56,43294.0
2023-10-16 15:40:00,39.56,39.6,39.55,39.59,70190.0,39.56,39.6,39.55,39.59,70190.0
2023-10-16 15:45:00,39.59,39.64,39.56,39.64,122317.0,39.59,39.64,39.56,39.64,122317.0
2023-10-16 15:50:00,39.64,39.69,39.59,39.69,158319.0,39.64,39.69,39.59,39.69,158319.0
2023-10-16 15:55:00,39.69,39.69,39.5,39.54,490302.0,39.69,39.69,39.5,39.54,490302.0
2023-10-17 09:30:00,39.48,39.68,39.38,39.55,149790.0,39.48,39.68,39.38,39.55,149790.0
2023-10-17 09:35:00,39.55,39.72,39.51,39.71,86453.0,39.55,39.72,39.51,39.71,86453.0
2023-10-17 09:40:00,39.7,39.75,39.55,39.63,75407.0,39.7,39.75,39.55,39.63,75407.0
2023-10-17 09:45:00,39.63,39.81,39.55,39.63,125162.0,39.63,39.81,39.55,39.63,125162.0
2023-10-17 09:50:00,39.63,39.64,39.45,39.46,83445.0,39.63,39.64,39.45,39.46,83445.0
2023-10-17 09:55:00,39.47,39.58,39.41,39.56,89497.0,39.47,39.58,39.41,39.56,89497.0
2023-10-17 10:00:00,39.55,39.64,39.45,39.46,69990.0,39.55,39.64,39.45,39.46,69990.0
2023-10-17 10:05:00,39.47,39.56,39.43,39.53,57690.0,39.47,39.56,39.43,39.53,57690.0
2023-10-17 10:10:00,39.54,39.81,39.49,39.8,89378.0,39.54,39.81,39.49,39.8,89378.0
2023-10-17 10:15:00,39.8,39.86,39.75,39.79,85926.0,39.8,39.86,39.75,39.79,85926.0
2023-10-17 10:20:00,39.79,39.8,39.58,39.62,85592.0,39.79,39.8,39.58,39.62,85592.0
2023-10-17 10:25:00,39.63,39.68,39.55,39.6,45525.0,39.63,39.68,39.55,39.6,45525.0
2023-10-17 10:30:00,39.6,39.67,39.53,39.67,56922.0,39.6,39.67,39.53,39.67,56922.0
2023-10-17 10:35:00,39.66,39.77,39.65,39.72,79415.0,39.66,39.77,39.65,39.72,79415.0
2023-10-17 10:40:00,39.71,39.79,39.68,39.77,63885.0,39.71,39.79,39.68,39.77,63885.0
2023-10-17 10:45:00,39.75,39.81,39.75,39.76,56908.0,39.75,39.81,39.75,39.76,56908.0
2023-10-17 10:50:00,39.75,39.79,39.67,39.73,57069.0,39.75,39.79,39.67,39.73,57069.0
2023-10-17 10:55:00,39.73,39.83,39.73,39.77,47352.0,39.73,39.83,39.73,39.77,47352.0
2023-10-17 11:00:00,39.79,39.87,39.77,39.84,42784.0,39.79,39.87,39.77,39.84,42784.0
2023-10-17 11:05:00,39.84,39.87,39.76,39.84,68459.0,39.84,39.87,39.76,39.84,68459.0
2023-10-17 11:10:00,39.84,39.95,39.83,39.94,72666.0,39.84,39.95,39.83,39.94,72666.0
2023-10-17 11:15:00,39.93,39.98,39.84,39.89,92880.0,39.93,39.98,39.84,39.89,92880.0
2023-10-17 11:20:00,39.89,39.96,39.85,39.92,72742.0,39.89,39.96,39.85,39.92,72742.0
2023-10-17 11:25:00,39.92,39.92,39.85,39.87,85295.0,39.92,39.92,39.85,39.87,85295.0
2023-10-17 11:30:00,39.88,40.01,39.85,39.97,108635.0,39.88,40.01,39.85,39.97,108635.0
2023-10-17 11:35:00,39.98,40.13,39.97,40.08,129782.0,39.98,40.13,39.97,40.08,129782.0
2023-10-17 11:40:00,40.08,40.22,40.07,40.21,142156.0,40.08,40.22,40.07,40.21,142156.0
2023-10-17 11:45:00,40.21,40.21,40.14,40.18,61534.0,40.21,40.21,40.14,40.18,61534.0
2023-10-17 11:50:00,40.18,40.33,40.17,40.3,136776.0,40.18,40.33,40.17,40.3,136776.0
2023-10-17 11:55:00,40.29,40.37,40.29,40.34,143043.0,40.29,40.37,40.29,40.34,143043.0
2023-10-17 12:00:00,40.33,40.41,40.33,40.33,92506.0,40.33,40.41,40.33,40.33,92506.0
2023-10-17 12:05:00,40.34,40.38,40.29,40.36,79188.0,40.34,40.38,40.29,40.36,79188.0
2023-10-17 12:10:00,40.36,40.41,40.33,40.4,120807.0,40.36,40.41,40.33,40.4,120807.0
2023-10-17 12:15:00,40.4,40.43,40.32,40.39,84063.0,40.4,40.43,40.32,40.39,84063.0
2023-10-17 12:20:00,40.39,40.42,40.34,40.38,55275.0,40.39,40.42,40.34,40.38,55275.0
2023-10-17 12:25:00,40.38,40.44,40.31,40.43,85488.0,40.38,40.44,40.31,40.43,85488.0
2023-10-17 12:30:00,40.43,40.44,40.35,40.35,90984.0,40.43,40.44,40.35,40.35,90984.0
2023-10-17 12:35:00,40.34,40.35,40.24,40.25,108495.0,40.34,40.35,40.24,40.25,108495.0
2023-10-17 12:40:00,40.25,40.36,40.25,40.29,79882.0,40.25,40.36,40.25,40.29,79882.0
2023-10-17 12:45:00,40.28,40.31,40.22,40.31,79997.0,40.28,40.31,40.22,40.31,79997.0
2023-10-17 12:50:00,40.31,40.34,40.25,40.3,57091.0,40.31,40.34,40.25,40.3,57091.0
2023-10-17 12:55:00,40.3,40.3,40.18,40.25,137130.0,40.3,40.3,40.18,40.25,137130.0
2023-10-17 13:00:00,40.25,40.3,40.21,40.24,85496.0,40.25,40.3,40.21,40.24,85496.0
2023-10-17 13:05:00,40.23,40.28,40.2,40.27,71498.0,40.23,40.28,40.2,40.27,71498.0
2023-10-17 13:10:00,40.27,40.31,40.25,40.26,49864.0,40.27,40.31,40.25,40.26,49864.0
2023-10-17 13:15:00,40.26,40.3,40.24,40.3,45950.0,40.26,40.3,40.24,40.3,45950.0
2023-10-17 13:20:00,40.3,40.33,40.26,40.26,33704.0,40.3,40.33,40.26,40.26,33704.0
2023-10-17 13:25:00,40.26,40.29,40.23,40.27,25830.0,40.26,40.29,40.23,40.27,25830.0
2023-10-17 13:30:00,40.27,40.28,40.09,40.16,60604.0,40.27,40.28,40.09,40.16,60604.0
2023-10-17 13:35:00,40.17,40.18,40.08,40.11,47607.0,40.17,40.18,40.08,40.11,47607.0
2023-10-17 13:40:00,40.11,40.12,40.04,40.08,67586.0,40.11,40.12,40.04,40.08,67586.0
2023-10-17 13:45:00,40.08,40.11,40.01,40.11,50470.0,40.08,40.11,40.01,40.11,50470.0
2023-10-17 13:50:00,40.11,40.12,39.96,39.97,106469.0,40.11,40.12,39.96,39.97,106469.0
2023-10-17 13:55:00,39.97,40.03,39.96,40.02,92403.0,39.97,40.03,39.96,40.02,92403.0
2023-10-17 14:00:00,40.03,40.07,40.02,40.07,41174.0,40.03,40.07,40.02,40.07,41174.0
2023-10-17 14:05:00,40.07,40.13,40.02,40.13,95909.0,40.07,40.13,40.02,40.13,95909.0
2023-10-17 14:10:00,40.13,40.17,40.09,40.15,73646.0,40.13,40.17,40.09,40.15,73646.0
2023-10-17 14:15:00,40.15,40.26,40.14,40.2,71538.0,40.15,40.26,40.14,40.2,71538.0
2023-10-17 14:20:00,40.2,40.26,40.2,40.26,58520.0,40.2,40.26,40.2,40.26,58520.0
2023-10-17 14:25:00,40.26,40.29,40.23,40.24,44762.0,40.26,40.29,40.23,40.24,44762.0
2023-10-17 14:30:00,40.23,40.25,40.21,40.23,56226.0,40.23,40.25,40.21,40.23,56226.0
2023-10-17 14:35:00,40.23,40.28,40.21,40.26,61857.0,40.23,40.28,40.21,40.26,61857.0
2023-10-17 14:40:00,40.25,40.29,40.23,40.26,40128.0,40.25,40.29,40.23,40.26,40128.0
2023-10-17 14:45:00,40.26,40.27,40.18,40.25,47395.0,40.26,40.27,40.18,40.25,47395.0
2023-10-17 14:50:00,40.25,40.25,40.08,40.1,50638.0,40.25,40.25,40.08,40.1,50638.0
2023-10-17 14:55:00,40.09,40.16,40.07,40.1,53681.0,40.09,40.16,40.07,40.1,53681.0
2023-10-17 15:00:00,40.11,40.12,40.07,40.09,38807.0,40.11,40.12,40.07,40.09,38807.0
2023-10-17 15:05:00,40.09,40.23,40.02,40.21,72626.0,40.09,40.23,40.02,40.21,72626.0
2023-10-17 15:10:00,40.21,40.23,40.16,40.21,69635.0,40.21,40.23,40.16,40.21,69635.0
2023-10-17 15:15:00,40.2,40.23,40.13,40.16,59428.0,40.2,40.23,40.13,40.16,59428.0
2023-10-17 15:20:00,40.16,40.22,40.14,40.22,89587.0,40.16,40.22,40.14,40.22,89587.0
2023-10-17 15:25:00,40.22,40.24,40.17,40.23,74511.0,40.22,40.24,40.17,40.23,74511.0
2023-10-17 15:30:00,40.23,40.24,40.1,40.1,141606.0,40.23,40.24,40.1,40.1,141606.0
2023-10-17 15:35:00,40.11,40.18,40.06,40.14,125373.0,40.11,40.18,40.06,40.14,125373.0
2023-10-17 15:40:00,40.15,40.23,40.14,40.19,176142.0,40.15,40.23,40.14,40.19,176142.0
2023-10-17 15:45:00,40.19,40.21,40.15,40.2,144674.0,40.19,40.21,40.15,40.2,144674.0
2023-10-17 15:50:00,40.19,40.2,40.07,40.16,357065.0,40.19,40.2,40.07,40.16,357065.0
2023-10-17 15:55:00,40.16,40.16,40.07,40.15,843096.0,40.16,40.16,40.07,40.15,843096.0
2023-10-18 09:30:00,38.08,38.63,37.22,37.69,1906986.0,38.08,38.63,37.22,37.69,1906986.0
2023-10-18 09:35:00,37.7,37.71,37.09,37.37,1181725.0,37.7,37.71,37.09,37.37,1181725.0
2023-10-18 09:40:00,37.38,37.42,37.05,37.23,927509.0,37.38,37.42,37.05,37.23,927509.0
2023-10-18 09:45:00,37.23,37.3,37.0,37.18,863488.0,37.23,37.3,37.0,37.18,863488.0
2023-10-18 09:50:00,37.18,37.18,37.0,37.01,575624.0,37.18,37.18,37.0,37.01,575624.0
2023-10-18 09:55:00,37.03,37.13,36.88,36.93,753732.0,37.03,37.13,36.88,36.93,753732.0
2023-10-18 10:00:00,36.93,37.05,36.77,36.87,895092.0,36.93,37.05,36.77,36.87,895092.0
2023-10-18 10:05:00,36.87,36.93,36.66,36.67,764978.0,36.87,36.93,36.66,36.67,764978.0
2023-10-18 10:10:00,36.67,37.04,36.63,36.98,915112.0,36.67,37.04,36.63,36.98,915112.0
2023-10-18 10:15:00,36.97,37.14,36.85,37.11,730140.0,36.97,37.14,36.85,37.11,730140.0
2023-10-18 10:20:00,37.12,37.23,36.98,37.03,668829.0,37.12,37.23,36.98,37.03,668829.0
2023-10-18 10:25:00,37.04,37.17,36.9,36.97,572504.0,37.04,37.17,36.9,36.97,572504.0
2023-10-18 10:30:00,36.95,37.0,36.73,36.77,427275.0,36.95,37.0,36.73,36.77,427275.0
2023-10-18 10:35:00,36.77,36.79,36.63,36.75,469627.0,36.77,36.79,36.63,36.75,469627.0
2023-10-18 10:40:00,36.73,36.86,36.72,36.84,345272.0,36.73,36.86,36.72,36.84,345272.0
2023-10-18 10:45:00,36.84,37.04,36.72,36.89,515754.0,36.84,37.04,36.72,36.89,515754.0
2023-10-18 10:50:00,36.89,36.9,36.66,36.69,464714.0,36.89,36.9,36.66,36.69,464714.0
2023-10-18 10:55:00,36.7,36.76,36.55,36.72,374056.0,36.7,36.76,36.55,36.72,374056.0
2023-10-18 11:00:00,36.72,36.72,36.58,36.63,268273.0,36.72,36.72,36.58,36.63,268273.0
2023-10-18 11:05:00,36.62,36.73,36.55,36.62,319569.0,36.62,36.73,36.55,36.62,319569.0
2023-10-18 11:10:00,36.61,36.72,36.6,36.7,248521.0,36.61,36.72,36.6,36.7,248521.0
2023-10-18 11:15:00,36.71,36.85,36.63,36.83,384467.0,36.71,36.85,36.63,36.83,384467.0
2023-10-18 11:20:00,36.84,36.84,36.71,36.82,220146.0,36.84,36.84,36.71,36.82,220146.0
2023-10-18 11:25:00,36.82,36.93,36.76,36.81,325933.0,36.82,36.93,36.76,36.81,325933.0
2023-10-18 11:30:00,36.8,36.83,36.71,36.72,177671.0,36.8,36.83,36.71,36.72,177671.0
2023-10-18 11:35:00,36.72,36.76,36.61,36.71,249330.0,36.72,36.76,36.61,36.71,249330.0
2023-10-18 11:40:00,36.71,36.82,36.67,36.72,177390.0,36.71,36.82,36.67,36.72,177390.0
2023-10-18 11:45:00,36.72,36.86,36.71,36.79,200088.0,36.72,36.86,36.71,36.79,200088.0
2023-10-18 11:50:00,36.79,36.93,36.78,36.88,314476.0,36.79,36.93,36.78,36.88,314476.0
2023-10-18 11:55:00,36.87,36.99,36.7,36.83,316979.0,36.87,36.99,36.7,36.83,316979.0
2023-10-18 12:00:00,36.83,36.99,36.8,36.96,207787.0,36.83,36.99,36.8,36.96,207787.0
2023-10-18 12:05:00,36.97,37.05,36.87,37.02,261255.0,36.97,37.05,36.87,37.02,261255.0
2023-10-18 12:10:00,37.03,37.06,36.88,36.89,291720.0,37.03,37.06,36.88,36.89,291720.0
2023-10-18 12:15:00,36.89,36.95,36.8,36.82,195554.0,36.89,36.95,36.8,36.82,195554.0
2023-10-18 12:20:00,36.82,36.89,36.67,36.76,260544.0,36.82,36.89,36.67,36.76,260544.0
2023-10-18 12:25:00,36.75,36.83,36.74,36.77,124462.0,36.75,36.83,36.74,36.77,124462.0
2023-10-18 12:30:00,36.77,36.89,36.76,36.82,127238.0,36.77,36.89,36.76,36.82,127238.0
2023-10-18 12:35:00,36.82,36.88,36.78,36.84,190483.0,36.82,36.88,36.78,36.84,190483.0
2023-10-18 12:40:00,36.84,36.9,36.8,36.87,144613.0,36.84,36.9,36.8,36.87,144613.0
2023-10-18 12:45:00,36.87,36.92,36.81,36.88,150790.0,36.87,36.92,36.81,36.88,150790.0
2023-10-18 12:50:00,36.88,36.88,36.8,36.86,129379.0,36.88,36.88,36.8,36.86,129379.0
2023-10-18 12:55:00,36.86,36.96,36.84,36.9,194579.0,36.86,36.96,36.84,36.9,194579.0
2023-10-18 13:00:00,36.9,37.09,36.82,37.04,213841.0,36.9,37.09,36.82,37.04,213841.0
2023-10-18 13:05:00,37.05,37.19,37.01,37.16,255699.0,37.05,37.19,37.01,37.16,255699.0
2023-10-18 13:10:00,37.17,37.24,37.11,37.15,176342.0,37.17,37.24,37.11,37.15,176342.0
2023-10-18 13:15:00,37.16,37.28,37.14,37.19,219588.0,37.16,37.28,37.14,37.19,219588.0
2023-10-18 13:20:00,37.19,37.2,37.02,37.05,238072.0,37.19,37.2,37.02,37.05,238072.0
2023-10-18 13:25:00,37.05,37.07,36.96,37.0,180040.0,37.05,37.07,36.96,37.0,180040.0
2023-10-18 13:30:00,36.99,37.0,36.8,36.83,223368.0,36.99,37.0,36.8,36.83,223368.0
2023-10-18 13:35:00,36.82,36.83,36.73,36.77,123820.0,36.82,36.83,36.73,36.77,123820.0
2023-10-18 13:40:00,36.77,36.86,36.75,36.82,161794.0,36.77,36.86,36.75,36.82,161794.0
2023-10-18 13:45:00,36.82,36.87,36.77,36.85,106189.0,36.82,36.87,36.77,36.85,106189.0
2023-10-18 13:50:00,36.85,36.88,36.79,36.84,71411.0,36.85,36.88,36.79,36.84,71411.0
2023-10-18 13:55:00,36.83,36.93,36.78,36.87,130095.0,36.83,36.93,36.78,36.87,130095.0
2023-10-18 14:00:00,36.87,36.89,36.77,36.83,135235.0,36.87,36.89,36.77,36.83,135235.0
2023-10-18 14:05:00,36.84,36.99,36.8,36.9,157045.0,36.84,36.99,36.8,36.9,157045.0
2023-10-18 14:10:00,36.9,36.91,36.85,36.91,104268.0,36.9,36.91,36.85,36.91,104268.0
2023-10-18 14:15:00,36.91,36.93,36.81,36.84,124218.0,36.91,36.93,36.81,36.84,124218.0
2023-10-18 14:20:00,36.84,36.96,36.82,36.95,146428.0,36.84,36.96,36.82,36.95,146428.0
2023-10-18 14:25:00,36.94,36.95,36.84,36.88,133190.0,36.94,36.95,36.84,36.88,133190.0
2023-10-18 14:30:00,36.87,36.98,36.87,36.93,122312.0,36.87,36.98,36.87,36.93,122312.0
2023-10-18 14:35:00,36.92,36.94,36.87,36.92,96023.0,36.92,36.94,36.87,36.92,96023.0
2023-10-18 14:40:00,36.91,36.94,36.77,36.83,143599.0,36.91,36.94,36.77,36.83,143599.0
2023-10-18 14:45:00,36.82,36.84,36.69,36.72,248500.0,36.82,36.84,36.69,36.72,248500.0
2023-10-18 14:50:00,36.72,36.76,36.55,36.65,381448.0,36.72,36.76,36.55,36.65,381448.0
2023-10-18 14:55:00,36.66,36.71,36.65,36.66,143162.0,36.66,36.71,36.65,36.66,143162.0
2023-10-18 15:00:00,36.65,36.66,36.41,36.41,365531.0,36.65,36.66,36.41,36.41,365531.0
2023-10-18 15:05:00,36.41,36.43,36.28,36.29,311672.0,36.41,36.43,36.28,36.29,311672.0
2023-10-18 15:10:00,36.3,36.39,36.28,36.34,306428.0,36.3,36.39,36.28,36.34,306428.0
2023-10-18 15:15:00,36.34,36.39,36.31,36.36,272390.0,36.34,36.39,36.31,36.36,272390.0
2023-10-18 15:20:00,36.35,36.44,36.33,36.41,271232.0,36.35,36.44,36.33,36.41,271232.0
2023-10-18 15:25:00,36.41,36.42,36.17,36.23,924652.0,36.41,36.42,36.17,36.23,924652.0
2023-10-18 15:30:00,36.23,36.28,36.18,36.21,282138.0,36.23,36.28,36.18,36.21,282138.0
2023-10-18 15:35:00,36.21,36.3,36.19,36.25,302273.0,36.21,36.3,36.19,36.25,302273.0
2023-10-18 15:40:00,36.25,36.27,36.14,36.23,434867.0,36.25,36.27,36.14,36.23,434867.0
2023-10-18 15:45:00,36.23,36.31,36.15,36.23,493248.0,36.23,36.31,36.15,36.23,493248.0
2023-10-18 15:50:00,36.23,36.34,36.21,36.27,712052.0,36.23,36.34,36.21,36.27,712052.0
2023-10-18 15:55:00,36.27,36.31,36.21,36.25,1231449.0,36.27,36.31,36.21,36.25,1231449.0
2023-10-19 09:30:00,36.09,36.69,36.08,36.49,657962.0,36.09,36.69,36.08,36.49,657962.0
2023-10-19 09:35:00,36.48,36.6,36.32,36.56,326251.0,36.48,36.6,36.32,36.56,326251.0
2023-10-19 09:40:00,36.57,36.98,36.5,36.89,533123.0,36.57,36.98,36.5,36.89,533123.0
2023-10-19 09:45:00,36.88,37.17,36.85,36.97,489855.0,36.88,37.17,36.85,36.97,489855.0
2023-10-19 09:50:00,36.97,36.99,36.61,36.82,265501.0,36.97,36.99,36.61,36.82,265501.0
2023-10-19 09:55:00,36.79,36.91,36.61,36.66,242812.0,36.79,36.91,36.61,36.66,242812.0
2023-10-19 10:00:00,36.67,36.94,36.59,36.94,186008.0,36.67,36.94,36.59,36.94,186008.0
2023-10-19 10:05:00,36.91,36.94,36.83,36.89,130867.0,36.91,36.94,36.83,36.89,130867.0
2023-10-19 10:10:00,36.88,37.14,36.87,37.1,210673.0,36.88,37.14,36.87,37.1,210673.0
2023-10-19 10:15:00,37.1,37.14,36.86,36.99,201282.0,37.1,37.14,36.86,36.99,201282.0
2023-10-19 10:20:00,36.99,37.05,36.84,37.01,119471.0,36.99,37.05,36.84,37.01,119471.0
2023-10-19 10:25:00,37.0,37.05,36.8,36.81,118381.0,37.0,37.05,36.8,36.81,118381.0
2023-10-19 10:30:00,36.8,36.86,36.75,36.86,115053.0,36.8,36.86,36.75,36.86,115053.0
2023-10-19 10:35:00,36.86,37.01,36.84,36.85,117448.0,36.86,37.01,36.84,36.85,117448.0
2023-10-19 10:40:00,36.87,36.88,36.75,36.75,161920.0,36.87,36.88,36.75,36.75,161920.0
2023-10-19 10:45:00,36.75,36.88,36.72,36.78,123253.0,36.75,36.88,36.72,36.78,123253.0
2023-10-19 10:50:00,36.78,36.97,36.77,36.86,160494.0,36.78,36.97,36.77,36.86,160494.0
2023-10-19 10:55:00,36.86,36.88,36.79,36.8,82635.0,36.86,36.88,36.79,36.8,82635.0
2023-10-19 11:00:00,36.82,36.93,36.81,36.86,71262.0,36.82,36.93,36.81,36.86,71262.0
2023-10-19 11:05:00,36.86,37.0,36.83,36.95,90733.0,36.86,37.0,36.83,36.95,90733.0
2023-10-19 11:10:00,36.95,36.99,36.79,36.8,87962.0,36.95,36.99,36.79,36.8,87962.0
2023-10-19 11:15:00,36.79,36.84,36.67,36.78,91996.0,36.79,36.84,36.67,36.78,91996.0
2023-10-19 11:20:00,36.77,36.84,36.71,36.84,70639.0,36.77,36.84,36.71,36.84,70639.0
2023-10-19 11:25:00,36.84,36.88,36.8,36.84,65363.0,36.84,36.88,36.8,36.84,65363.0
2023-10-19 11:30:00,36.83,36.9,36.79,36.87,79868.0,36.83,36.9,36.79,36.87,79868.0
2023-10-19 11:35:00,36.86,37.01,36.85,36.98,78822.0,36.86,37.01,36.85,36.98,78822.0
2023-10-19 11:40:00,36.99,37.04,36.91,36.94,77183.0,36.99,37.04,36.91,36.94,77183.0
2023-10-19 11:45:00,36.94,37.09,36.89,37.02,131279.0,36.94,37.09,36.89,37.02,131279.0
2023-10-19 11:50:00,37.02,37.06,36.92,36.96,96538.0,37.02,37.06,36.92,36.96,96538.0
2023-10-19 11:55:00,36.96,36.96,36.66,36.77,103102.0,36.96,36.96,36.66,36.77,103102.0
2023-10-19 12:00:00,36.77,36.99,36.64,36.88,114680.0,36.77,36.99,36.64,36.88,114680.0
2023-10-19 12:05:00,36.89,36.93,36.72,36.78,72770.0,36.89,36.93,36.72,36.78,72770.0
2023-10-19 12:10:00,36.78,36.87,36.75,36.78,60771.0,36.78,36.87,36.75,36.78,60771.0
2023-10-19 12:15:00,36.77,36.91,36.76,36.86,56200.0,36.77,36.91,36.76,36.86,56200.0
2023-10-19 12:20:00,36.85,37.0,36.85,36.89,65765.0,36.85,37.0,36.85,36.89,65765.0
2023-10-19 12:25:00,36.89,36.9,36.68,36.71,103639.0,36.89,36.9,36.68,36.71,103639.0
2023-10-19 12:30:00,36.71,36.77,36.53,36.56,109202.0,36.71,36.77,36.53,36.56,109202.0
2023-10-19 12:35:00,36.57,36.71,36.52,36.7,128912.0,36.57,36.71,36.52,36.7,128912.0
2023-10-19 12:40:00,36.7,36.85,36.66,36.7,66150.0,36.7,36.85,36.66,36.7,66150.0
2023-10-19 12:45:00,36.73,36.87,36.72,36.84,137064.0,36.73,36.87,36.72,36.84,137064.0
2023-10-19 12:50:00,36.84,36.91,36.78,36.88,73459.0,36.84,36.91,36.78,36.88,73459.0
2023-10-19 12:55:00,36.89,36.97,36.77,36.84,77984.0,36.89,36.97,36.77,36.84,77984.0
2023-10-19 13:00:00,36.84,36.96,36.81,36.84,91386.0,36.84,36.96,36.81,36.84,91386.0
2023-10-19 13:05:00,36.84,37.02,36.83,36.93,81793.0,36.84,37.02,36.83,36.93,81793.0
2023-10-19 13:10:00,36.94,36.95,36.83,36.9,75120.0,36.94,36.95,36.83,36.9,75120.0
2023-10-19 13:15:00,36.9,36.97,36.84,36.89,102289.0,36.9,36.97,36.84,36.89,102289.0
2023-10-19 13:20:00,36.9,36.94,36.84,36.87,54214.0,36.9,36.94,36.84,36.87,54214.0
2023-10-19 13:25:00,36.87,36.93,36.79,36.85,430824.0,36.87,36.93,36.79,36.85,430824.0
2023-10-19 13:30:00,36.86,36.88,36.62,36.65,153249.0,36.86,36.88,36.62,36.65,153249.0
2023-10-19 13:35:00,36.65,36.66,36.52,36.58,77275.0,36.65,36.66,36.52,36.58,77275.0
2023-10-19 13:40:00,36.59,36.61,36.41,36.43,91433.0,36.59,36.61,36.41,36.43,91433.0
2023-10-19 13:45:00,36.43,36.49,36.42,36.45,48885.0,36.43,36.49,36.42,36.45,48885.0
2023-10-19 13:50:00,36.44,36.45,36.36,36.41,92331.0,36.44,36.45,36.36,36.41,92331.0
2023-10-19 13:55:00,36.41,36.5,36.34,36.39,78507.0,36.41,36.5,36.34,36.39,78507.0
2023-10-19 14:00:00,36.38,36.51,36.34,36.47,83482.0,36.38,36.51,36.34,36.47,83482.0
2023-10-19 14:05:00,36.47,36.5,36.35,36.39,101074.0,36.47,36.5,36.35,36.39,101074.0
2023-10-19 14:10:00,36.39,36.42,36.34,36.38,72475.0,36.39,36.42,36.34,36.38,72475.0
2023-10-19 14:15:00,36.37,36.47,36.33,36.41,99670.0,36.37,36.47,36.33,36.41,99670.0
2023-10-19 14:20:00,36.42,36.48,36.36,36.38,69552.0,36.42,36.48,36.36,36.38,69552.0
2023-10-19 14:25:00,36.37,36.45,36.36,36.43,54994.0,36.37,36.45,36.36,36.43,54994.0
2023-10-19 14:30:00,36.43,36.43,36.27,36.29,175724.0,36.43,36.43,36.27,36.29,175724.0
2023-10-19 14:35:00,36.28,36.29,36.23,36.27,112277.0,36.28,36.29,36.23,36.27,112277.0
2023-10-19 14:40:00,36.27,36.27,36.11,36.14,163940.0,36.27,36.27,36.11,36.14,163940.0
2023-10-19 14:45:00,36.13,36.18,36.11,36.15,72489.0,36.13,36.18,36.11,36.15,72489.0
2023-10-19 14:50:00,36.15,36.17,36.1,36.11,89596.0,36.15,36.17,36.1,36.11,89596.0
2023-10-19 14:55:00,36.11,36.21,36.06,36.13,147508.0,36.11,36.21,36.06,36.13,147508.0
2023-10-19 15:00:00,36.13,36.19,36.1,36.16,106948.0,36.13,36.19,36.1,36.16,106948.0
2023-10-19 15:05:00,36.16,36.18,36.04,36.07,146923.0,36.16,36.18,36.04,36.07,146923.0
2023-10-19 15:10:00,36.07,36.08,35.99,36.02,223480.0,36.07,36.08,35.99,36.02,223480.0
2023-10-19 15:15:00,36.02,36.07,35.98,36.02,150187.0,36.02,36.07,35.98,36.02,150187.0
2023-10-19 15:20:00,36.02,36.04,35.97,36.04,124077.0,36.02,36.04,35.97,36.04,124077.0
2023-10-19 15:25:00,36.04,36.05,35.95,36.02,173010.0,36.04,36.05,35.95,36.02,173010.0
2023-10-19 15:30:00,36.03,36.13,36.01,36.11,141844.0,36.03,36.13,36.01,36.11,141844.0
2023-10-19 15:35:00,36.1,36.12,35.99,36.0,149969.0,36.1,36.12,35.99,36.0,149969.0
2023-10-19 15:40:00,36.0,36.02,35.92,35.94,136404.0,36.0,36.02,35.92,35.94,136404.0
2023-10-19 15:45:00,35.94,36.04,35.91,36.01,237454.0,35.94,36.04,35.91,36.01,237454.0
2023-10-19 15:50:00,36.0,36.1,35.97,36.05,412921.0,36.0,36.1,35.97,36.05,412921.0
2023-10-19 15:55:00,36.04,36.07,35.97,36.03,699427.0,36.04,36.07,35.97,36.03,699427.0
2023-10-20 09:30:00,35.88,35.98,35.74,35.8,288168.0,35.88,35.98,35.74,35.8,288168.0
2023-10-20 09:35:00,35.8,35.8,35.39,35.55,375053.0,35.8,35.8,35.39,35.55,375053.0
2023-10-20 09:40:00,35.52,35.57,35.26,35.26,195583.0,35.52,35.57,35.26,35.26,195583.0
2023-10-20 09:45:00,35.29,35.49,35.15,35.49,241020.0,35.29,35.49,35.15,35.49,241020.0
2023-10-20 09:50:00,35.48,35.61,35.39,35.53,191973.0,35.48,35.61,35.39,35.53,191973.0
2023-10-20 09:55:00,35.55,35.56,35.4,35.41,193952.0,35.55,35.56,35.4,35.41,193952.0
2023-10-20 10:00:00,35.42,35.63,35.34,35.59,225695.0,35.42,35.63,35.34,35.59,225695.0
2023-10-20 10:05:00,35.59,35.64,35.37,35.5,221267.0,35.59,35.64,35.37,35.5,221267.0
2023-10-20 10:10:00,35.5,35.52,35.34,35.34,170128.0,35.5,35.52,35.34,35.34,170128.0
2023-10-20 10:15:00,35.34,35.48,35.32,35.46,178007.0,35.34,35.48,35.32,35.46,178007.0
2023-10-20 10:20:00,35.45,35.55,35.39,35.54,110410.0,35.45,35.55,35.39,35.54,110410.0
2023-10-20 10:25:00,35.55,35.63,35.5,35.56,154227.0,35.55,35.63,35.5,35.56,154227.0
2023-10-20 10:30:00,35.56,35.64,35.47,35.56,101217.0,35.56,35.64,35.47,35.56,101217.0
2023-10-20 10:35:00,35.57,35.58,35.43,35.45,96843.0,35.57,35.58,35.43,35.45,96843.0
2023-10-20 10:40:00,35.45,35.45,35.39,35.39,78304.0,35.45,35.45,35.39,35.39,78304.0
2023-10-20 10:45:00,35.39,35.53,35.3,35.49,139955.0,35.39,35.53,35.3,35.49,139955.0
2023-10-20 10:50:00,35.5,35.5,35.4,35.45,88206.0,35.5,35.5,35.4,35.45,88206.0
2023-10-20 10:55:00,35.45,35.46,35.36,35.41,89784.0,35.45,35.46,35.36,35.41,89784.0
2023-10-20 11:00:00,35.41,35.47,35.32,35.33,93357.0,35.41,35.47,35.32,35.33,93357.0
2023-10-20 11:05:00,35.34,35.41,35.27,35.38,127970.0,35.34,35.41,35.27,35.38,127970.0
2023-10-20 11:10:00,35.38,35.44,35.31,35.32,86291.0,35.38,35.44,35.31,35.32,86291.0
2023-10-20 11:15:00,35.32,35.42,35.21,35.28,193529.0,35.32,35.42,35.21,35.28,193529.0
2023-10-20 11:20:00,35.27,35.3,35.23,35.29,64772.0,35.27,35.3,35.23,35.29,64772.0
2023-10-20 11:25:00,35.29,35.31,35.26,35.29,106487.0,35.29,35.31,35.26,35.29,106487.0
2023-10-20 11:30:00,35.29,35.35,35.26,35.26,112974.0,35.29,35.35,35.26,35.26,112974.0
2023-10-20 11:35:00,35.26,35.32,35.26,35.29,87005.0,35.26,35.32,35.26,35.29,87005.0
2023-10-20 11:40:00,35.29,35.42,35.28,35.41,215207.0,35.29,35.42,35.28,35.41,215207.0
2023-10-20 11:45:00,35.41,35.53,35.38,35.52,87342.0,35.41,35.53,35.38,35.52,87342.0
2023-10-20 11:50:00,35.52,35.55,35.46,35.52,88866.0,35.52,35.55,35.46,35.52,88866.0
2023-10-20 11:55:00,35.52,35.59,35.51,35.54,61357.0,35.52,35.59,35.51,35.54,61357.0
2023-10-20 12:00:00,35.53,35.58,35.43,35.47,78368.0,35.53,35.58,35.43,35.47,78368.0
2023-10-20 12:05:00,35.46,35.48,35.42,35.45,42567.0,35.46,35.48,35.42,35.45,42567.0
2023-10-20 12:10:00,35.45,35.49,35.41,35.45,61240.0,35.45,35.49,35.41,35.45,61240.0
2023-10-20 12:15:00,35.44,35.48,35.42,35.47,47995.0,35.44,35.48,35.42,35.47,47995.0
2023-10-20 12:20:00,35.46,35.56,35.44,35.55,60228.0,35.46,35.56,35.44,35.55,60228.0
2023-10-20 12:25:00,35.55,35.57,35.45,35.45,78901.0,35.55,35.57,35.45,35.45,78901.0
2023-10-20 12:30:00,35.45,35.5,35.43,35.49,39797.0,35.45,35.5,35.43,35.49,39797.0
2023-10-20 12:35:00,35.48,35.6,35.47,35.52,70686.0,35.48,35.6,35.47,35.52,70686.0
2023-10-20 12:40:00,35.52,35.54,35.47,35.52,37333.0,35.52,35.54,35.47,35.52,37333.0
2023-10-20 12:45:00,35.52,35.63,35.52,35.56,61553.0,35.52,35.63,35.52,35.56,61553.0
2023-10-20 12:50:00,35.57,35.63,35.54,35.58,77007.0,35.57,35.63,35.54,35.58,77007.0
2023-10-20 12:55:00,35.58,35.67,35.56,35.65,88250.0,35.58,35.67,35.56,35.65,88250.0
2023-10-20 13:00:00,35.65,35.66,35.51,35.52,83769.0,35.65,35.66,35.51,35.52,83769.0
2023-10-20 13:05:00,35.52,35.53,35.44,35.46,81812.0,35.52,35.53,35.44,35.46,81812.0
2023-10-20 13:10:00,35.47,35.53,35.46,35.5,54390.0,35.47,35.53,35.46,35.5,54390.0
2023-10-20 13:15:00,35.49,35.72,35.47,35.72,111287.0,35.49,35.72,35.47,35.72,111287.0
2023-10-20 13:20:00,35.72,35.81,35.69,35.75,103280.0,35.72,35.81,35.69,35.75,103280.0
2023-10-20 13:25:00,35.75,35.75,35.63,35.66,101384.0,35.75,35.75,35.63,35.66,101384.0
2023-10-20 13:30:00,35.67,35.69,35.59,35.61,79153.0,35.67,35.69,35.59,35.61,79153.0
2023-10-20 13:35:00,35.62,35.64,35.57,35.59,60522.0,35.62,35.64,35.57,35.59,60522.0
2023-10-20 13:40:00,35.58,35.7,35.58,35.65,62807.0,35.58,35.7,35.58,35.65,62807.0
2023-10-20 13:45:00,35.65,35.65,35.52,35.53,91329.0,35.65,35.65,35.52,35.53,91329.0
2023-10-20 13:50:00,35.52,35.55,35.3,35.36,167415.0,35.52,35.55,35.3,35.36,167415.0
2023-10-20 13:55:00,35.35,35.44,35.32,35.44,97567.0,35.35,35.44,35.32,35.44,97567.0
2023-10-20 14:00:00,35.44,35.5,35.38,35.4,91484.0,35.44,35.5,35.38,35.4,91484.0
2023-10-20 14:05:00,35.4,35.48,35.36,35.47,62969.0,35.4,35.48,35.36,35.47,62969.0
2023-10-20 14:10:00,35.48,35.48,35.35,35.4,71241.0,35.48,35.48,35.35,35.4,71241.0
2023-10-20 14:15:00,35.39,35.39,35.31,35.32,62030.0,35.39,35.39,35.31,35.32,62030.0
2023-10-20 14:20:00,35.32,35.35,35.31,35.32,55562.0,35.32,35.35,35.31,35.32,55562.0
2023-10-20 14:25:00,35.33,35.37,35.31,35.32,52301.0,35.33,35.37,35.31,35.32,52301.0
2023-10-20 14:30:00,35.32,35.35,35.26,35.33,139300.0,35.32,35.35,35.26,35.33,139300.0
2023-10-20 14:35:00,35.34,35.39,35.25,35.27,83097.0,35.34,35.39,35.25,35.27,83097.0
2023-10-20 14:40:00,35.28,35.32,35.25,35.31,60974.0,35.28,35.32,35.25,35.31,60974.0
2023-10-20 14:45:00,35.3,35.31,35.23,35.28,74035.0,35.3,35.31,35.23,35.28,74035.0
2023-10-20 14:50:00,35.27,35.3,35.23,35.3,72504.0,35.27,35.3,35.23,35.3,72504.0
2023-10-20 14:55:00,35.3,35.36,35.29,35.3,73593.0,35.3,35.36,35.29,35.3,73593.0
2023-10-20 15:00:00,35.3,35.39,35.28,35.33,89080.0,35.3,35.39,35.28,35.33,89080.0
2023-10-20 15:05:00,35.34,35.37,35.3,35.3,79788.0,35.34,35.37,35.3,35.3,79788.0
2023-10-20 15:10:00,35.3,35.34,35.26,35.32,121593.0,35.3,35.34,35.26,35.32,121593.0
2023-10-20 15:15:00,35.32,35.39,35.31,35.38,95157.0,35.32,35.39,35.31,35.38,95157.0
2023-10-20 15:20:00,35.37,35.37,35.31,35.33,62958.0,35.37,35.37,35.31,35.33,62958.0
2023-10-20 15:25:00,35.32,35.33,35.27,35.3,96924.0,35.32,35.33,35.27,35.3,96924.0
2023-10-20 15:30:00,35.3,35.34,35.26,35.27,111658.0,35.3,35.34,35.26,35.27,111658.0
2023-10-20 15:35:00,35.27,35.3,35.21,35.24,123150.0,35.27,35.3,35.21,35.24,123150.0
2023-10-20 15:40:00,35.24,35.24,35.18,35.19,126742.0,35.24,35.24,35.18,35.19,126742.0
2023-10-20 15:45:00,35.19,35.26,35.17,35.25,152141.0,35.19,35.26,35.17,35.25,152141.0
2023-10-20 15:50:00,35.24,35.24,35.07,35.1,436324.0,35.24,35.24,35.07,35.1,436324.0
2023-10-20 15:55:00,35.1,35.15,35.07,35.09,697149.0,35.1,35.15,35.07,35.09,697149.0
2023-10-23 09:30:00,35.0,35.28,34.8,35.15,390622.0,35.0,35.28,34.8,35.15,390622.0
2023-10-23 09:35:00,35.19,35.21,34.8,34.89,266178.0,35.19,35.21,34.8,34.89,266178.0
2023-10-23 09:40:00,34.87,34.91,34.69,34.69,159421.0,34.87,34.91,34.69,34.69,159421.0
2023-10-23 09:45:00,34.69,35.22,34.68,35.22,179632.0,34.69,35.22,34.68,35.22,179632.0
2023-10-23 09:50:00,35.22,35.27,34.99,35.08,110219.0,35.22,35.27,34.99,35.08,110219.0
2023-10-23 09:55:00,35.11,35.24,35.0,35.2,155600.0,35.11,35.24,35.0,35.2,155600.0
2023-10-23 10:00:00,35.19,35.31,35.16,35.26,102994.0,35.19,35.31,35.16,35.26,102994.0
2023-10-23 10:05:00,35.25,35.3,35.15,35.27,88677.0,35.25,35.3,35.15,35.27,88677.0
2023-10-23 10:10:00,35.27,35.35,35.24,35.33,121435.0,35.27,35.35,35.24,35.33,121435.0
2023-10-23 10:15:00,35.33,35.4,35.24,35.39,154468.0,35.33,35.4,35.24,35.39,154468.0
2023-10-23 10:20:00,35.39,35.4,35.22,35.27,72768.0,35.39,35.4,35.22,35.27,72768.0
2023-10-23 10:25:00,35.28,35.31,35.16,35.23,71965.0,35.28,35.31,35.16,35.23,71965.0
2023-10-23 10:30:00,35.23,35.3,35.17,35.17,86893.0,35.23,35.3,35.17,35.17,86893.0
2023-10-23 10:35:00,35.17,35.29,35.14,35.24,85066.0,35.17,35.29,35.14,35.24,85066.0
2023-10-23 10:40:00,35.24,35.35,35.22,35.3,117770.0,35.24,35.35,35.22,35.3,117770.0
2023-10-23 10:45:00,35.3,35.43,35.23,35.4,138582.0,35.3,35.43,35.23,35.4,138582.0
2023-10-23 10:50:00,35.41,35.45,35.37,35.4,83919.0,35.41,35.45,35.37,35.4,83919.0
2023-10-23 10:55:00,35.4,35.42,35.36,35.42,59583.0,35.4,35.42,35.36,35.42,59583.0
2023-10-23 11:00:00,35.43,35.47,35.34,35.47,82647.0,35.43,35.47,35.34,35.47,82647.0
2023-10-23 11:05:00,35.47,35.52,35.37,35.41,112178.0,35.47,35.52,35.37,35.41,112178.0
2023-10-23 11:10:00,35.42,35.45,35.38,35.42,39454.0,35.42,35.45,35.38,35.42,39454.0
2023-10-23 11:15:00,35.42,35.52,35.42,35.48,253580.0,35.42,35.52,35.42,35.48,253580.0
2023-10-23 11:20:00,35.48,35.54,35.44,35.52,72940.0,35.48,35.54,35.44,35.52,72940.0
2023-10-23 11:25:00,35.53,35.56,35.37,35.47,134939.0,35.53,35.56,35.37,35.47,134939.0
2023-10-23 11:30:00,35.48,35.59,35.47,35.57,51105.0,35.48,35.59,35.47,35.57,51105.0
2023-10-23 11:35:00,35.58,35.72,35.54,35.71,132786.0,35.58,35.72,35.54,35.71,132786.0
2023-10-23 11:40:00,35.72,35.74,35.57,35.66,150422.0,35.72,35.74,35.57,35.66,150422.0
2023-10-23 11:45:00,35.67,35.68,35.54,35.62,120636.0,35.67,35.68,35.54,35.62,120636.0
2023-10-23 11:50:00,35.62,35.64,35.55,35.55,63089.0,35.62,35.64,35.55,35.55,63089.0
2023-10-23 11:55:00,35.55,35.61,35.5,35.61,41306.0,35.55,35.61,35.5,35.61,41306.0
2023-10-23 12:00:00,35.6,35.61,35.42,35.48,188445.0,35.6,35.61,35.42,35.48,188445.0
2023-10-23 12:05:00,35.48,35.55,35.46,35.53,54373.0,35.48,35.55,35.46,35.53,54373.0
2023-10-23 12:10:00,35.52,35.52,35.44,35.46,33789.0,35.52,35.52,35.44,35.46,33789.0
2023-10-23 12:15:00,35.46,35.51,35.33,35.35,76391.0,35.46,35.51,35.33,35.35,76391.0
2023-10-23 12:20:00,35.34,35.49,35.32,35.48,37876.0,35.34,35.49,35.32,35.48,37876.0
2023-10-23 12:25:00,35.46,35.49,35.37,35.47,27152.0,35.46,35.49,35.37,35.47,27152.0
2023-10-23 12:30:00,35.46,35.53,35.45,35.5,28539.0,35.46,35.53,35.45,35.5,28539.0
2023-10-23 12:35:00,35.51,35.59,35.48,35.56,143720.0,35.51,35.59,35.48,35.56,143720.0
2023-10-23 12:40:00,35.57,35.59,35.52,35.52,114758.0,35.57,35.59,35.52,35.52,114758.0
2023-10-23 12:45:00,35.52,35.66,35.52,35.61,526858.0,35.52,35.66,35.52,35.61,526858.0
2023-10-23 12:50:00,35.61,35.69,35.61,35.69,38549.0,35.61,35.69,35.61,35.69,38549.0
2023-10-23 12:55:00,35.69,35.9,35.69,35.87,163269.0,35.69,35.9,35.69,35.87,163269.0
2023-10-23 13:00:00,35.88,35.93,35.8,35.86,185954.0,35.88,35.93,35.8,35.86,185954.0
2023-10-23 13:05:00,35.86,35.89,35.81,35.81,54581.0,35.86,35.89,35.81,35.81,54581.0
2023-10-23 13:10:00,35.81,35.81,35.7,35.74,45318.0,35.81,35.81,35.7,35.74,45318.0
2023-10-23 13:15:00,35.74,35.74,35.65,35.66,35488.0,35.74,35.74,35.65,35.66,35488.0
2023-10-23 13:20:00,35.65,35.74,35.64,35.73,41981.0,35.65,35.74,35.64,35.73,41981.0
2023-10-23 13:25:00,35.73,35.77,35.71,35.76,65612.0,35.73,35.77,35.71,35.76,65612.0
2023-10-23 13:30:00,35.75,35.79,35.68,35.75,63635.0,35.75,35.79,35.68,35.75,63635.0
2023-10-23 13:35:00,35.75,35.85,35.75,35.83,57743.0,35.75,35.85,35.75,35.83,57743.0
2023-10-23 13:40:00,35.83,35.85,35.78,35.8,58800.0,35.83,35.85,35.78,35.8,58800.0
2023-10-23 13:45:00,35.8,35.8,35.7,35.79,74880.0,35.8,35.8,35.7,35.79,74880.0
2023-10-23 13:50:00,35.79,35.8,35.67,35.69,36889.0,35.79,35.8,35.67,35.69,36889.0
2023-10-23 13:55:00,35.69,35.69,35.6,35.68,49536.0,35.69,35.69,35.6,35.68,49536.0
2023-10-23 14:00:00,35.67,35.68,35.63,35.68,44020.0,35.67,35.68,35.63,35.68,44020.0
2023-10-23 14:05:00,35.67,35.73,35.67,35.71,27731.0,35.67,35.73,35.67,35.71,27731.0
2023-10-23 14:10:00,35.72,35.72,35.56,35.57,53606.0,35.72,35.72,35.56,35.57,53606.0
2023-10-23 14:15:00,35.56,35.61,35.55,35.57,89112.0,35.56,35.61,35.55,35.57,89112.0
2023-10-23 14:20:00,35.58,35.67,35.56,35.66,95859.0,35.58,35.67,35.56,35.66,95859.0
2023-10-23 14:25:00,35.66,35.75,35.64,35.74,101834.0,35.66,35.75,35.64,35.74,101834.0
2023-10-23 14:30:00,35.75,35.78,35.72,35.75,25093.0,35.75,35.78,35.72,35.75,25093.0
2023-10-23 14:35:00,35.74,35.81,35.72,35.79,53390.0,35.74,35.81,35.72,35.79,53390.0
2023-10-23 14:40:00,35.8,35.85,35.72,35.75,55888.0,35.8,35.85,35.72,35.75,55888.0
2023-10-23 14:45:00,35.76,35.85,35.73,35.8,35994.0,35.76,35.85,35.73,35.8,35994.0
2023-10-23 14:50:00,35.8,35.83,35.78,35.82,39273.0,35.8,35.83,35.78,35.82,39273.0
2023-10-23 14:55:00,35.82,35.83,35.74,35.79,47415.0,35.82,35.83,35.74,35.79,47415.0
2023-10-23 15:00:00,35.78,35.84,35.76,35.82,40479.0,35.78,35.84,35.76,35.82,40479.0
2023-10-23 15:05:00,35.82,35.84,35.72,35.74,44928.0,35.82,35.84,35.72,35.74,44928.0
2023-10-23 15:10:00,35.73,35.75,35.64,35.7,80100.0,35.73,35.75,35.64,35.7,80100.0
2023-10-23 15:15:00,35.69,35.7,35.62,35.64,72322.0,35.69,35.7,35.62,35.64,72322.0
2023-10-23 15:20:00,35.64,35.64,35.49,35.52,59381.0,35.64,35.64,35.49,35.52,59381.0
2023-10-23 15:25:00,35.51,35.55,35.47,35.48,46030.0,35.51,35.55,35.47,35.48,46030.0
2023-10-23 15:30:00,35.48,35.57,35.45,35.55,87821.0,35.48,35.57,35.45,35.55,87821.0
2023-10-23 15:35:00,35.55,35.59,35.47,35.5,117888.0,35.55,35.59,35.47,35.5,117888.0
2023-10-23 15:40:00,35.5,35.57,35.49,35.51,85458.0,35.5,35.57,35.49,35.51,85458.0
2023-10-23 15:45:00,35.5,35.57,35.47,35.51,93015.0,35.5,35.57,35.47,35.51,93015.0
2023-10-23 15:50:00,35.51,35.51,35.35,35.37,212437.0,35.51,35.51,35.35,35.37,212437.0
2023-10-23 15:55:00,35.37,35.4,35.32,35.39,419341.0,35.37,35.4,35.32,35.39,419341.0
2023-10-24 09:30:00,35.57,35.62,35.41,35.42,233500.0,35.57,35.62,35.41,35.42,233500.0
2023-10-24 09:35:00,35.43,35.54,35.37,35.46,112476.0,35.43,35.54,35.37,35.46,112476.0
2023-10-24 09:40:00,35.46,35.47,35.24,35.4,180749.0,35.46,35.47,35.24,35.4,180749.0
2023-10-24 09:45:00,35.4,35.53,35.28,35.52,96754.0,35.4,35.53,35.28,35.52,96754.0
2023-10-24 09:50:00,35.52,35.64,35.4,35.59,79791.0,35.52,35.64,35.4,35.59,79791.0
2023-10-24 09:55:00,35.58,35.63,35.51,35.6,83706.0,35.58,35.63,35.51,35.6,83706.0
2023-10-24 10:00:00,35.59,35.61,35.42,35.5,77368.0,35.59,35.61,35.42,35.5,77368.0
2023-10-24 10:05:00,35.5,35.53,35.38,35.39,83689.0,35.5,35.53,35.38,35.39,83689.0
2023-10-24 10:10:00,35.39,35.43,35.32,35.41,89567.0,35.39,35.43,35.32,35.41,89567.0
2023-10-24 10:15:00,35.4,35.41,35.25,35.27,115886.0,35.4,35.41,35.25,35.27,115886.0
2023-10-24 10:20:00,35.27,35.28,35.12,35.27,140795.0,35.27,35.28,35.12,35.27,140795.0
2023-10-24 10:25:00,35.27,35.39,35.23,35.39,78056.0,35.27,35.39,35.23,35.39,78056.0
2023-10-24 10:30:00,35.38,35.4,35.31,35.36,112629.0,35.38,35.4,35.31,35.36,112629.0
2023-10-24 10:35:00,35.36,35.46,35.26,35.38,92037.0,35.36,35.46,35.26,35.38,92037.0
2023-10-24 10:40:00,35.38,35.41,35.32,35.38,89174.0,35.38,35.41,35.32,35.38,89174.0
2023-10-24 10:45:00,35.38,35.44,35.35,35.39,78048.0,35.38,35.44,35.35,35.39,78048.0
2023-10-24 10:50:00,35.4,35.42,35.34,35.37,55032.0,35.4,35.42,35.34,35.37,55032.0
2023-10-24 10:55:00,35.37,35.4,35.3,35.31,120876.0,35.37,35.4,35.3,35.31,120876.0
2023-10-24 11:00:00,35.31,35.32,35.14,35.19,152582.0,35.31,35.32,35.14,35.19,152582.0
2023-10-24 11:05:00,35.18,35.23,35.15,35.17,103084.0,35.18,35.23,35.15,35.17,103084.0
2023-10-24 11:10:00,35.16,35.23,35.14,35.18,138039.0,35.16,35.23,35.14,35.18,138039.0
2023-10-24 11:15:00,35.17,35.29,35.15,35.28,78728.0,35.17,35.29,35.15,35.28,78728.0
2023-10-24 11:20:00,35.29,35.33,35.14,35.18,99242.0,35.29,35.33,35.14,35.18,99242.0
2023-10-24 11:25:00,35.18,35.21,35.06,35.08,108354.0,35.18,35.21,35.06,35.08,108354.0
2023-10-24 11:30:00,35.07,35.17,35.05,35.16,45331.0,35.07,35.17,35.05,35.16,45331.0
2023-10-24 11:35:00,35.15,35.18,35.03,35.04,89507.0,35.15,35.18,35.03,35.04,89507.0
2023-10-24 11:40:00,35.05,35.13,35.03,35.13,59462.0,35.05,35.13,35.03,35.13,59462.0
2023-10-24 11:45:00,35.13,35.22,35.11,35.16,110095.0,35.13,35.22,35.11,35.16,110095.0
2023-10-24 11:50:00,35.16,35.2,35.1,35.13,215186.0,35.16,35.2,35.1,35.13,215186.0
2023-10-24 11:55:00,35.13,35.18,35.09,35.18,39836.0,35.13,35.18,35.09,35.18,39836.0
2023-10-24 12:00:00,35.18,35.23,35.11,35.21,51155.0,35.18,35.23,35.11,35.21,51155.0
2023-10-24 12:05:00,35.21,35.23,35.19,35.19,45583.0,35.21,35.23,35.19,35.19,45583.0
2023-10-24 12:10:00,35.2,35.23,35.17,35.22,31193.0,35.2,35.23,35.17,35.22,31193.0
2023-10-24 12:15:00,35.23,35.25,35.15,35.2,72438.0,35.23,35.25,35.15,35.2,72438.0
2023-10-24 12:20:00,35.2,35.23,35.16,35.19,54065.0,35.2,35.23,35.16,35.19,54065.0
2023-10-24 12:25:00,35.2,35.26,35.16,35.23,50405.0,35.2,35.26,35.16,35.23,50405.0
2023-10-24 12:30:00,35.22,35.24,35.19,35.22,20235.0,35.22,35.24,35.19,35.22,20235.0
2023-10-24 12:35:00,35.21,35.24,35.15,35.16,57035.0,35.21,35.24,35.15,35.16,57035.0
2023-10-24 12:40:00,35.16,35.17,35.07,35.07,156370.0,35.16,35.17,35.07,35.07,156370.0
2023-10-24 12:45:00,35.07,35.1,35.04,35.07,27731.0,35.07,35.1,35.04,35.07,27731.0
2023-10-24 12:50:00,35.07,35.11,35.04,35.08,36388.0,35.07,35.11,35.04,35.08,36388.0
2023-10-24 12:55:00,35.08,35.21,35.06,35.21,84164.0,35.08,35.21,35.06,35.21,84164.0
2023-10-24 13:00:00,35.2,35.22,35.15,35.16,79792.0,35.2,35.22,35.15,35.16,79792.0
2023-10-24 13:05:00,35.15,35.16,35.11,35.13,112417.0,35.15,35.16,35.11,35.13,112417.0
2023-10-24 13:10:00,35.12,35.15,35.05,35.12,61230.0,35.12,35.15,35.05,35.12,61230.0
2023-10-24 13:15:00,35.11,35.15,35.09,35.13,30937.0,35.11,35.15,35.09,35.13,30937.0
2023-10-24 13:20:00,35.13,35.19,35.13,35.19,38130.0,35.13,35.19,35.13,35.19,38130.0
2023-10-24 13:25:00,35.18,35.26,35.16,35.25,35541.0,35.18,35.26,35.16,35.25,35541.0
2023-10-24 13:30:00,35.25,35.29,35.2,35.22,63262.0,35.25,35.29,35.2,35.22,63262.0
2023-10-24 13:35:00,35.22,35.23,35.19,35.23,25131.0,35.22,35.23,35.19,35.23,25131.0
2023-10-24 13:40:00,35.23,35.23,35.19,35.2,39375.0,35.23,35.23,35.19,35.2,39375.0
2023-10-24 13:45:00,35.2,35.22,35.16,35.21,28286.0,35.2,35.22,35.16,35.21,28286.0
2023-10-24 13:50:00,35.22,35.28,35.21,35.22,29934.0,35.22,35.28,35.21,35.22,29934.0
2023-10-24 13:55:00,35.2,35.21,35.11,35.15,23595.0,35.2,35.21,35.11,35.15,23595.0
2023-10-24 14:00:00,35.15,35.18,35.12,35.14,27938.0,35.15,35.18,35.12,35.14,27938.0
2023-10-24 14:05:00,35.15,35.19,35.14,35.17,22710.0,35.15,35.19,35.14,35.17,22710.0
2023-10-24 14:10:00,35.18,35.2,35.16,35.18,29610.0,35.18,35.2,35.16,35.18,29610.0
2023-10-24 14:15:00,35.18,35.21,35.13,35.16,59076.0,35.18,35.21,35.13,35.16,59076.0
2023-10-24 14:20:00,35.15,35.15,35.08,35.12,37936.0,35.15,35.15,35.08,35.12,37936.0
2023-10-24 14:25:00,35.13,35.14,35.09,35.13,51002.0,35.13,35.14,35.09,35.13,51002.0
2023-10-24 14:30:00,35.13,35.15,35.05,35.06,94042.0,35.13,35.15,35.05,35.06,94042.0
2023-10-24 14:35:00,35.06,35.08,35.02,35.06,102493.0,35.06,35.08,35.02,35.06,102493.0
2023-10-24 14:40:00,35.07,35.07,35.03,35.07,30635.0,35.07,35.07,35.03,35.07,30635.0
2023-10-24 14:45:00,35.08,35.09,35.05,35.08,33843.0,35.08,35.09,35.05,35.08,33843.0
2023-10-24 14:50:00,35.08,35.09,35.04,35.06,59706.0,35.08,35.09,35.04,35.06,59706.0
2023-10-24 14:55:00,35.07,35.07,35.04,35.05,64601.0,35.07,35.07,35.04,35.05,64601.0
2023-10-24 15:00:00,35.06,35.1,35.04,35.09,75188.0,35.06,35.1,35.04,35.09,75188.0
2023-10-24 15:05:00,35.09,35.12,35.02,35.11,97474.0,35.09,35.12,35.02,35.11,97474.0
2023-10-24 15:10:00,35.1,35.18,35.09,35.13,47926.0,35.1,35.18,35.09,35.13,47926.0
2023-10-24 15:15:00,35.13,35.26,35.13,35.26,121256.0,35.13,35.26,35.13,35.26,121256.0
2023-10-24 15:20:00,35.25,35.3,35.25,35.29,68691.0,35.25,35.3,35.25,35.29,68691.0
2023-10-24 15:25:00,35.29,35.31,35.24,35.26,92267.0,35.29,35.31,35.24,35.26,92267.0
2023-10-24 15:30:00,35.26,35.28,35.21,35.22,83360.0,35.26,35.28,35.21,35.22,83360.0
2023-10-24 15:35:00,35.23,35.23,35.17,35.19,58544.0,35.23,35.23,35.17,35.19,58544.0
2023-10-24 15:40:00,35.19,35.22,35.18,35.22,77037.0,35.19,35.22,35.18,35.22,77037.0
2023-10-24 15:45:00,35.21,35.23,35.18,35.2,72157.0,35.21,35.23,35.18,35.2,72157.0
2023-10-24 15:50:00,35.21,35.27,35.18,35.2,253246.0,35.21,35.27,35.18,35.2,253246.0
2023-10-24 15:55:00,35.2,35.25,35.13,35.14,350964.0,35.2,35.25,35.13,35.14,350964.0
2023-10-25 09:30:00,35.0,35.18,34.93,35.13,155467.0,35.0,35.18,34.93,35.13,155467.0
2023-10-25 09:35:00,35.1,35.19,35.07,35.12,81196.0,35.1,35.19,35.07,35.12,81196.0
2023-10-25 09:40:00,35.1,35.11,34.9,34.96,107993.0,35.1,35.11,34.9,34.96,107993.0
2023-10-25 09:45:00,34.95,35.04,34.87,34.99,364480.0,34.95,35.04,34.87,34.99,364480.0
2023-10-25 09:50:00,34.99,35.14,34.97,35.12,86579.0,34.99,35.14,34.97,35.12,86579.0
2023-10-25 09:55:00,35.13,35.14,35.0,35.05,56019.0,35.13,35.14,35.0,35.05,56019.0
2023-10-25 10:00:00,35.05,35.07,34.99,35.04,81773.0,35.05,35.07,34.99,35.04,81773.0
2023-10-25 10:05:00,35.04,35.08,34.99,35.0,102821.0,35.04,35.08,34.99,35.0,102821.0
2023-10-25 10:10:00,35.0,35.1,34.98,35.04,59639.0,35.0,35.1,34.98,35.04,59639.0
2023-10-25 10:15:00,35.04,35.09,34.96,34.98,64695.0,35.04,35.09,34.96,34.98,64695.0
2023-10-25 10:20:00,34.98,35.01,34.88,34.95,37323.0,34.98,35.01,34.88,34.95,37323.0
2023-10-25 10:25:00,34.96,35.01,34.92,34.93,44964.0,34.96,35.01,34.92,34.93,44964.0
2023-10-25 10:30:00,34.91,35.14,34.9,35.11,90571.0,34.91,35.14,34.9,35.11,90571.0
2023-10-25 10:35:00,35.12,35.21,35.04,35.19,65018.0,35.12,35.21,35.04,35.19,65018.0
2023-10-25 10:40:00,35.18,35.2,34.95,34.97,60989.0,35.18,35.2,34.95,34.97,60989.0
2023-10-25 10:45:00,34.97,35.04,34.94,34.99,54090.0,34.97,35.04,34.94,34.99,54090.0
2023-10-25 10:50:00,34.97,34.97,34.9,34.91,62544.0,34.97,34.97,34.9,34.91,62544.0
2023-10-25 10:55:00,34.91,35.0,34.9,34.96,50062.0,34.91,35.0,34.9,34.96,50062.0
2023-10-25 11:00:00,34.97,35.1,34.96,35.07,74877.0,34.97,35.1,34.96,35.07,74877.0
2023-10-25 11:05:00,35.06,35.14,35.0,35.0,95921.0,35.06,35.14,35.0,35.0,95921.0
2023-10-25 11:10:00,35.01,35.08,34.96,35.05,69871.0,35.01,35.08,34.96,35.05,69871.0
2023-10-25 11:15:00,35.06,35.09,34.99,35.02,28820.0,35.06,35.09,34.99,35.02,28820.0
2023-10-25 11:20:00,35.01,35.03,34.9,34.94,71577.0,35.01,35.03,34.9,34.94,71577.0
2023-10-25 11:25:00,34.93,35.08,34.91,34.99,65609.0,34.93,35.08,34.91,34.99,65609.0
2023-10-25 11:30:00,35.0,35.03,34.96,35.0,71978.0,35.0,35.03,34.96,35.0,71978.0
2023-10-25 11:35:00,34.99,35.0,34.89,34.93,117389.0,34.99,35.0,34.89,34.93,117389.0
2023-10-25 11:40:00,34.93,34.98,34.81,34.93,272364.0,34.93,34.98,34.81,34.93,272364.0
2023-10-25 11:45:00,34.93,35.02,34.87,34.93,80325.0,34.93,35.02,34.87,34.93,80325.0
2023-10-25 11:50:00,34.93,34.95,34.89,34.93,47299.0,34.93,34.95,34.89,34.93,47299.0
2023-10-25 11:55:00,34.94,34.94,34.89,34.91,15525.0,34.94,34.94,34.89,34.91,15525.0
2023-10-25 12:00:00,34.89,34.9,34.85,34.89,44962.0,34.89,34.9,34.85,34.89,44962.0
2023-10-25 12:05:00,34.9,34.9,34.83,34.84,35913.0,34.9,34.9,34.83,34.84,35913.0
2023-10-25 12:10:00,34.83,34.88,34.81,34.86,58317.0,34.83,34.88,34.81,34.86,58317.0
2023-10-25 12:15:00,34.86,34.87,34.82,34.87,50358.0,34.86,34.87,34.82,34.87,50358.0
2023-10-25 12:20:00,34.86,34.93,34.85,34.91,51573.0,34.86,34.93,34.85,34.91,51573.0
2023-10-25 12:25:00,34.9,34.97,34.89,34.96,35302.0,34.9,34.97,34.89,34.96,35302.0
2023-10-25 12:30:00,34.97,35.09,34.95,35.05,66843.0,34.97,35.09,34.95,35.05,66843.0
2023-10-25 12:35:00,35.04,35.05,35.0,35.02,124817.0,35.04,35.05,35.0,35.02,124817.0
2023-10-25 12:40:00,35.03,35.12,35.01,35.11,83398.0,35.03,35.12,35.01,35.11,83398.0
2023-10-25 12:45:00,35.11,35.14,35.01,35.01,75879.0,35.11,35.14,35.01,35.01,75879.0
2023-10-25 12:50:00,35.01,35.01,34.97,34.98,36343.0,35.01,35.01,34.97,34.98,36343.0
2023-10-25 12:55:00,34.97,35.01,34.95,34.98,42189.0,34.97,35.01,34.95,34.98,42189.0
2023-10-25 13:00:00,34.98,35.03,34.89,34.92,62163.0,34.98,35.03,34.89,34.92,62163.0
2023-10-25 13:05:00,34.93,35.0,34.9,34.98,49361.0,34.93,35.0,34.9,34.98,49361.0
2023-10-25 13:10:00,34.98,35.05,34.91,35.04,127975.0,34.98,35.05,34.91,35.04,127975.0
2023-10-25 13:15:00,35.04,35.2,35.01,35.18,264560.0,35.04,35.2,35.01,35.18,264560.0
2023-10-25 13:20:00,35.18,35.34,35.17,35.34,126094.0,35.18,35.34,35.17,35.34,126094.0
2023-10-25 13:25:00,35.34,35.35,35.15,35.17,148863.0,35.34,35.35,35.15,35.17,148863.0
2023-10-25 13:30:00,35.16,35.17,35.07,35.15,80068.0,35.16,35.17,35.07,35.15,80068.0
2023-10-25 13:35:00,35.16,35.16,35.04,35.05,57951.0,35.16,35.16,35.04,35.05,57951.0
2023-10-25 13:40:00,35.05,35.08,34.98,35.02,68412.0,35.05,35.08,34.98,35.02,68412.0
2023-10-25 13:45:00,35.02,35.05,35.0,35.01,46290.0,35.02,35.05,35.0,35.01,46290.0
2023-10-25 13:50:00,35.01,35.03,34.97,35.02,56387.0,35.01,35.03,34.97,35.02,56387.0
2023-10-25 13:55:00,35.01,35.07,34.99,35.03,59506.0,35.01,35.07,34.99,35.03,59506.0
2023-10-25 14:00:00,35.03,35.06,34.98,35.02,55394.0,35.03,35.06,34.98,35.02,55394.0
2023-10-25 14:05:00,35.02,35.07,34.94,35.0,141967.0,35.02,35.07,34.94,35.0,141967.0
2023-10-25 14:10:00,35.0,35.02,34.92,35.02,97997.0,35.0,35.02,34.92,35.02,97997.0
2023-10-25 14:15:00,35.02,35.04,34.95,34.96,50134.0,35.02,35.04,34.95,34.96,50134.0
2023-10-25 14:20:00,34.95,34.98,34.92,34.97,42376.0,34.95,34.98,34.92,34.97,42376.0
2023-10-25 14:25:00,34.97,34.99,34.92,34.98,104950.0,34.97,34.99,34.92,34.98,104950.0
2023-10-25 14:30:00,34.98,35.02,34.94,34.98,131916.0,34.98,35.02,34.94,34.98,131916.0
2023-10-25 14:35:00,34.98,35.0,34.91,34.93,82798.0,34.98,35.0,34.91,34.93,82798.0
2023-10-25 14:40:00,34.93,34.96,34.91,34.93,47322.0,34.93,34.96,34.91,34.93,47322.0
2023-10-25 14:45:00,34.93,34.96,34.92,34.95,40578.0,34.93,34.96,34.92,34.95,40578.0
2023-10-25 14:50:00,34.96,35.01,34.95,35.0,34806.0,34.96,35.01,34.95,35.0,34806.0
2023-10-25 14:55:00,35.0,35.05,35.0,35.01,38496.0,35.0,35.05,35.0,35.01,38496.0
2023-10-25 15:00:00,35.02,35.04,34.94,34.95,66480.0,35.02,35.04,34.94,34.95,66480.0
2023-10-25 15:05:00,34.94,35.0,34.94,34.95,52676.0,34.94,35.0,34.94,34.95,52676.0
2023-10-25 15:10:00,34.96,34.99,34.94,34.95,49514.0,34.96,34.99,34.94,34.95,49514.0
2023-10-25 15:15:00,34.95,34.99,34.94,34.95,56096.0,34.95,34.99,34.94,34.95,56096.0
2023-10-25 15:20:00,34.96,35.01,34.95,34.98,70947.0,34.96,35.01,34.95,34.98,70947.0
2023-10-25 15:25:00,34.98,35.02,34.93,34.95,131227.0,34.98,35.02,34.93,34.95,131227.0
2023-10-25 15:30:00,34.96,34.98,34.91,34.95,115053.0,34.96,34.98,34.91,34.95,115053.0
2023-10-25 15:35:00,34.95,34.97,34.92,34.94,62221.0,34.95,34.97,34.92,34.94,62221.0
2023-10-25 15:40:00,34.95,34.95,34.85,34.87,108169.0,34.95,34.95,34.85,34.87,108169.0
2023-10-25 15:45:00,34.86,34.89,34.83,34.85,164302.0,34.86,34.89,34.83,34.85,164302.0
2023-10-25 15:50:00,34.86,34.88,34.82,34.82,166750.0,34.86,34.88,34.82,34.82,166750.0
2023-10-25 15:55:00,34.83,34.85,34.81,34.85,344975.0,34.83,34.85,34.81,34.85,344975.0
2023-10-26 09:30:00,34.84,35.33,34.84,35.21,297768.0,34.84,35.33,34.84,35.21,297768.0
2023-10-26 09:35:00,35.22,35.22,34.91,34.91,112464.0,35.22,35.22,34.91,34.91,112464.0
2023-10-26 09:40:00,34.94,35.05,34.87,34.94,98479.0,34.94,35.05,34.87,34.94,98479.0
2023-10-26 09:45:00,34.96,35.01,34.78,34.86,93252.0,34.96,35.01,34.78,34.86,93252.0
2023-10-26 09:50:00,34.86,35.06,34.83,34.97,108832.0,34.86,35.06,34.83,34.97,108832.0
2023-10-26 09:55:00,34.98,35.05,34.79,34.81,95839.0,34.98,35.05,34.79,34.81,95839.0
2023-10-26 10:00:00,34.8,34.84,34.64,34.77,119467.0,34.8,34.84,34.64,34.77,119467.0
2023-10-26 10:05:00,34.77,34.85,34.73,34.8,70978.0,34.77,34.85,34.73,34.8,70978.0
2023-10-26 10:10:00,34.81,34.99,34.78,34.98,68584.0,34.81,34.99,34.78,34.98,68584.0
2023-10-26 10:15:00,34.98,35.07,34.92,34.92,73932.0,34.98,35.07,34.92,34.92,73932.0
2023-10-26 10:20:00,34.94,35.03,34.9,34.97,75406.0,34.94,35.03,34.9,34.97,75406.0
2023-10-26 10:25:00,34.98,35.13,34.98,35.12,293544.0,34.98,35.13,34.98,35.12,293544.0
2023-10-26 10:30:00,35.12,35.12,34.92,35.02,54035.0,35.12,35.12,34.92,35.02,54035.0
2023-10-26 10:35:00,35.02,35.11,34.99,35.06,95823.0,35.02,35.11,34.99,35.06,95823.0
2023-10-26 10:40:00,35.06,35.24,35.04,35.24,76840.0,35.06,35.24,35.04,35.24,76840.0
2023-10-26 10:45:00,35.23,35.26,35.16,35.22,56810.0,35.23,35.26,35.16,35.22,56810.0
2023-10-26 10:50:00,35.22,35.31,35.2,35.24,117799.0,35.22,35.31,35.2,35.24,117799.0
2023-10-26 10:55:00,35.25,35.45,35.24,35.42,135167.0,35.25,35.45,35.24,35.42,135167.0
2023-10-26 11:00:00,35.43,35.54,35.36,35.37,89056.0,35.43,35.54,35.36,35.37,89056.0
2023-10-26 11:05:00,35.39,35.46,35.27,35.32,74748.0,35.39,35.46,35.27,35.32,74748.0
2023-10-26 11:10:00,35.33,35.37,35.23,35.26,51714.0,35.33,35.37,35.23,35.26,51714.0
2023-10-26 11:15:00,35.26,35.39,35.22,35.38,58024.0,35.26,35.39,35.22,35.38,58024.0
2023-10-26 11:20:00,35.38,35.39,35.18,35.22,66322.0,35.38,35.39,35.18,35.22,66322.0
2023-10-26 11:25:00,35.23,35.23,35.16,35.18,68303.0,35.23,35.23,35.16,35.18,68303.0
2023-10-26 11:30:00,35.18,35.26,35.12,35.22,65224.0,35.18,35.26,35.12,35.22,65224.0
2023-10-26 11:35:00,35.22,35.22,35.09,35.17,50067.0,35.22,35.22,35.09,35.17,50067.0
2023-10-26 11:40:00,35.19,35.2,35.07,35.08,49684.0,35.19,35.2,35.07,35.08,49684.0
2023-10-26 11:45:00,35.09,35.19,35.08,35.12,30318.0,35.09,35.19,35.08,35.12,30318.0
2023-10-26 11:50:00,35.13,35.13,35.05,35.05,53333.0,35.13,35.13,35.05,35.05,53333.0
2023-10-26 11:55:00,35.05,35.1,34.98,35.08,166445.0,35.05,35.1,34.98,35.08,166445.0
2023-10-26 12:00:00,35.08,35.09,34.98,35.01,36276.0,35.08,35.09,34.98,35.01,36276.0
2023-10-26 12:05:00,35.01,35.01,34.92,34.97,57103.0,35.01,35.01,34.92,34.97,57103.0
2023-10-26 12:10:00,34.97,35.01,34.93,34.98,33629.0,34.97,35.01,34.93,34.98,33629.0
2023-10-26 12:15:00,34.98,34.98,34.89,34.93,43222.0,34.98,34.98,34.89,34.93,43222.0
2023-10-26 12:20:00,34.92,35.01,34.92,34.93,39355.0,34.92,35.01,34.92,34.93,39355.0
2023-10-26 12:25:00,34.93,35.0,34.89,34.97,46458.0,34.93,35.0,34.89,34.97,46458.0
2023-10-26 12:30:00,34.96,34.98,34.91,34.97,31431.0,34.96,34.98,34.91,34.97,31431.0
2023-10-26 12:35:00,34.97,35.0,34.93,34.96,69029.0,34.97,35.0,34.93,34.96,69029.0
2023-10-26 12:40:00,34.97,35.01,34.94,34.94,31485.0,34.97,35.01,34.94,34.94,31485.0
2023-10-26 12:45:00,34.95,34.97,34.89,34.94,39129.0,34.95,34.97,34.89,34.94,39129.0
2023-10-26 12:50:00,34.94,35.02,34.94,35.02,19378.0,34.94,35.02,34.94,35.02,19378.0
2023-10-26 12:55:00,35.01,35.05,34.99,35.0,56564.0,35.01,35.05,34.99,35.0,56564.0
2023-10-26 13:00:00,34.99,35.09,34.95,35.02,77173.0,34.99,35.09,34.95,35.02,77173.0
2023-10-26 13:05:00,35.02,35.08,34.99,35.08,37344.0,35.02,35.08,34.99,35.08,37344.0
2023-10-26 13:10:00,35.09,35.11,35.05,35.09,54147.0,35.09,35.11,35.05,35.09,54147.0
2023-10-26 13:15:00,35.1,35.18,35.09,35.16,78145.0,35.1,35.18,35.09,35.16,78145.0
2023-10-26 13:20:00,35.17,35.17,34.99,35.07,74976.0,35.17,35.17,34.99,35.07,74976.0
2023-10-26 13:25:00,35.07,35.1,34.98,35.01,97685.0,35.07,35.1,34.98,35.01,97685.0
2023-10-26 13:30:00,35.01,35.06,34.9,35.02,73176.0,35.01,35.06,34.9,35.02,73176.0
2023-10-26 13:35:00,35.02,35.03,34.97,35.02,44967.0,35.02,35.03,34.97,35.02,44967.0
2023-10-26 13:40:00,35.01,35.03,34.98,35.0,46446.0,35.01,35.03,34.98,35.0,46446.0
2023-10-26 13:45:00,34.99,35.09,34.99,35.05,65316.0,34.99,35.09,34.99,35.05,65316.0
2023-10-26 13:50:00,35.06,35.09,35.0,35.09,102078.0,35.06,35.09,35.0,35.09,102078.0
2023-10-26 13:55:00,35.09,35.12,35.08,35.11,48296.0,35.09,35.12,35.08,35.11,48296.0
2023-10-26 14:00:00,35.11,35.18,35.1,35.12,65460.0,35.11,35.18,35.1,35.12,65460.0
2023-10-26 14:05:00,35.12,35.18,35.12,35.14,40128.0,35.12,35.18,35.12,35.14,40128.0
2023-10-26 14:10:00,35.15,35.23,35.15,35.18,61821.0,35.15,35.23,35.15,35.18,61821.0
2023-10-26 14:15:00,35.18,35.19,35.12,35.15,204360.0,35.18,35.19,35.12,35.15,204360.0
2023-10-26 14:20:00,35.14,35.17,35.11,35.12,31470.0,35.14,35.17,35.11,35.12,31470.0
2023-10-26 14:25:00,35.12,35.16,35.1,35.16,36214.0,35.12,35.16,35.1,35.16,36214.0
2023-10-26 14:30:00,35.17,35.28,35.11,35.23,63395.0,35.17,35.28,35.11,35.23,63395.0
2023-10-26 14:35:00,35.23,35.27,35.19,35.2,84934.0,35.23,35.27,35.19,35.2,84934.0
2023-10-26 14:40:00,35.19,35.29,35.17,35.23,55374.0,35.19,35.29,35.17,35.23,55374.0
2023-10-26 14:45:00,35.23,35.3,35.22,35.26,37289.0,35.23,35.3,35.22,35.26,37289.0
2023-10-26 14:50:00,35.27,35.33,35.22,35.3,303436.0,35.27,35.33,35.22,35.3,303436.0
2023-10-26 14:55:00,35.31,35.31,35.27,35.3,38614.0,35.31,35.31,35.27,35.3,38614.0
2023-10-26 15:00:00,35.31,35.35,35.28,35.31,58408.0,35.31,35.35,35.28,35.31,58408.0
2023-10-26 15:05:00,35.3,35.31,35.21,35.23,95827.0,35.3,35.31,35.21,35.23,95827.0
2023-10-26 15:10:00,35.24,35.27,35.18,35.22,264678.0,35.24,35.27,35.18,35.22,264678.0
2023-10-26 15:15:00,35.23,35.25,35.17,35.19,46159.0,35.23,35.25,35.17,35.19,46159.0
2023-10-26 15:20:00,35.19,35.2,35.09,35.12,71526.0,35.19,35.2,35.09,35.12,71526.0
2023-10-26 15:25:00,35.12,35.12,35.05,35.06,67686.0,35.12,35.12,35.05,35.06,67686.0
2023-10-26 15:30:00,35.06,35.09,35.02,35.08,100263.0,35.06,35.09,35.02,35.08,100263.0
2023-10-26 15:35:00,35.08,35.08,34.98,35.0,96441.0,35.08,35.08,34.98,35.0,96441.0
2023-10-26 15:40:00,34.99,35.0,34.93,34.94,108968.0,34.99,35.0,34.93,34.94,108968.0
2023-10-26 15:45:00,34.94,34.97,34.9,34.95,131252.0,34.94,34.97,34.9,34.95,131252.0
2023-10-26 15:50:00,34.95,34.99,34.86,34.88,172874.0,34.95,34.99,34.86,34.88,172874.0
2023-10-26 15:55:00,34.87,34.94,34.87,34.92,327572.0,34.87,34.94,34.87,34.92,327572.0
2023-10-27 09:30:00,35.06,35.13,34.91,35.08,126496.0,35.06,35.13,34.91,35.08,126496.0
2023-10-27 09:35:00,35.08,35.08,34.7,34.76,130801.0,35.08,35.08,34.7,34.76,130801.0
2023-10-27 09:40:00,34.79,34.8,34.48,34.59,139834.0,34.79,34.8,34.48,34.59,139834.0
2023-10-27 09:45:00,34.59,34.75,34.58,34.64,72305.0,34.59,34.75,34.58,34.64,72305.0
2023-10-27 09:50:00,34.64,34.78,34.57,34.57,61418.0,34.64,34.78,34.57,34.57,61418.0
2023-10-27 09:55:00,34.58,34.63,34.5,34.52,74515.0,34.58,34.63,34.5,34.52,74515.0
2023-10-27 10:00:00,34.53,34.54,34.34,34.53,97387.0,34.53,34.54,34.34,34.53,97387.0
2023-10-27 10:05:00,34.53,34.61,34.52,34.6,38526.0,34.53,34.61,34.52,34.6,38526.0
2023-10-27 10:10:00,34.62,34.71,34.58,34.65,47762.0,34.62,34.71,34.58,34.65,47762.0
2023-10-27 10:15:00,34.66,34.66,34.51,34.52,53283.0,34.66,34.66,34.51,34.52,53283.0
2023-10-27 10:20:00,34.53,34.62,34.49,34.56,42390.0,34.53,34.62,34.49,34.56,42390.0
2023-10-27 10:25:00,34.56,34.65,34.55,34.61,36283.0,34.56,34.65,34.55,34.61,36283.0
2023-10-27 10:30:00,34.62,34.73,34.61,34.67,44581.0,34.62,34.73,34.61,34.67,44581.0
2023-10-27 10:35:00,34.68,34.79,34.66,34.77,42200.0,34.68,34.79,34.66,34.77,42200.0
2023-10-27 10:40:00,34.76,34.8,34.62,34.71,44790.0,34.76,34.8,34.62,34.71,44790.0
2023-10-27 10:45:00,34.72,34.78,34.68,34.7,36554.0,34.72,34.78,34.68,34.7,36554.0
2023-10-27 10:50:00,34.72,34.79,34.7,34.77,46066.0,34.72,34.79,34.7,34.77,46066.0
2023-10-27 10:55:00,34.76,34.83,34.73,34.81,54272.0,34.76,34.83,34.73,34.81,54272.0
2023-10-27 11:00:00,34.82,34.82,34.71,34.71,50059.0,34.82,34.82,34.71,34.71,50059.0
2023-10-27 11:05:00,34.71,34.78,34.71,34.73,49722.0,34.71,34.78,34.71,34.73,49722.0
2023-10-27 11:10:00,34.71,34.73,34.66,34.69,55516.0,34.71,34.73,34.66,34.69,55516.0
2023-10-27 11:15:00,34.69,34.71,34.64,34.65,51741.0,34.69,34.71,34.64,34.65,51741.0
2023-10-27 11:20:00,34.65,34.73,34.63,34.7,40921.0,34.65,34.73,34.63,34.7,40921.0
2023-10-27 11:25:00,34.71,34.73,34.68,34.68,38286.0,34.71,34.73,34.68,34.68,38286.0
2023-10-27 11:30:00,34.68,34.7,34.6,34.62,62802.0,34.68,34.7,34.6,34.62,62802.0
2023-10-27 11:35:00,34.61,34.68,34.58,34.67,34692.0,34.61,34.68,34.58,34.67,34692.0
2023-10-27 11:40:00,34.68,34.77,34.67,34.74,29915.0,34.68,34.77,34.67,34.74,29915.0
2023-10-27 11:45:00,34.73,34.74,34.68,34.72,30956.0,34.73,34.74,34.68,34.72,30956.0
2023-10-27 11:50:00,34.72,34.76,34.7,34.71,67149.0,34.72,34.76,34.7,34.71,67149.0
2023-10-27 11:55:00,34.71,34.74,34.69,34.71,15362.0,34.71,34.74,34.69,34.71,15362.0
2023-10-27 12:00:00,34.7,34.71,34.6,34.63,34243.0,34.7,34.71,34.6,34.63,34243.0
2023-10-27 12:05:00,34.64,34.72,34.63,34.68,23320.0,34.64,34.72,34.63,34.68,23320.0
2023-10-27 12:10:00,34.67,34.68,34.61,34.63,22759.0,34.67,34.68,34.61,34.63,22759.0
2023-10-27 12:15:00,34.63,34.68,34.61,34.65,25276.0,34.63,34.68,34.61,34.65,25276.0
2023-10-27 12:20:00,34.65,34.68,34.62,34.64,19046.0,34.65,34.68,34.62,34.64,19046.0
2023-10-27 12:25:00,34.63,34.64,34.52,34.54,114832.0,34.63,34.64,34.52,34.54,114832.0
2023-10-27 12:30:00,34.52,34.52,34.47,34.52,63506.0,34.52,34.52,34.47,34.52,63506.0
2023-10-27 12:35:00,34.52,34.53,34.49,34.51,31371.0,34.52,34.53,34.49,34.51,31371.0
2023-10-27 12:40:00,34.51,34.51,34.47,34.49,22664.0,34.51,34.51,34.47,34.49,22664.0
2023-10-27 12:45:00,34.48,34.51,34.38,34.39,41562.0,34.48,34.51,34.38,34.39,41562.0
2023-10-27 12:50:00,34.38,34.41,34.34,34.39,47810.0,34.38,34.41,34.34,34.39,47810.0
2023-10-27 12:55:00,34.38,34.4,34.36,34.39,34066.0,34.38,34.4,34.36,34.39,34066.0
2023-10-27 13:00:00,34.39,34.4,34.34,34.4,36206.0,34.39,34.4,34.34,34.4,36206.0
2023-10-27 13:05:00,34.39,34.39,34.29,34.31,100347.0,34.39,34.39,34.29,34.31,100347.0
2023-10-27 13:10:00,34.3,34.34,34.26,34.29,56605.0,34.3,34.34,34.26,34.29,56605.0
2023-10-27 13:15:00,34.29,34.31,34.24,34.31,61050.0,34.29,34.31,34.24,34.31,61050.0
2023-10-27 13:20:00,34.3,34.31,34.25,34.27,46795.0,34.3,34.31,34.25,34.27,46795.0
2023-10-27 13:25:00,34.28,34.3,34.22,34.25,23022.0,34.28,34.3,34.22,34.25,23022.0
2023-10-27 13:30:00,34.25,34.25,34.16,34.18,67350.0,34.25,34.25,34.16,34.18,67350.0
2023-10-27 13:35:00,34.18,34.19,34.1,34.13,201123.0,34.18,34.19,34.1,34.13,201123.0
2023-10-27 13:40:00,34.13,34.17,34.07,34.07,85582.0,34.13,34.17,34.07,34.07,85582.0
2023-10-27 13:45:00,34.07,34.09,34.01,34.04,131487.0,34.07,34.09,34.01,34.04,131487.0
2023-10-27 13:50:00,34.04,34.1,33.95,33.95,153254.0,34.04,34.1,33.95,33.95,153254.0
2023-10-27 13:55:00,33.95,33.98,33.9,33.93,121413.0,33.95,33.98,33.9,33.93,121413.0
2023-10-27 14:00:00,33.93,33.94,33.82,33.85,81371.0,33.93,33.94,33.82,33.85,81371.0
2023-10-27 14:05:00,33.86,33.95,33.83,33.91,134749.0,33.86,33.95,33.83,33.91,134749.0
2023-10-27 14:10:00,33.91,33.94,33.89,33.92,79679.0,33.91,33.94,33.89,33.92,79679.0
2023-10-27 14:15:00,33.93,34.01,33.89,33.9,107124.0,33.93,34.01,33.89,33.9,107124.0
2023-10-27 14:20:00,33.91,33.92,33.78,33.81,137306.0,33.91,33.92,33.78,33.81,137306.0
2023-10-27 14:25:00,33.8,33.81,33.75,33.77,64147.0,33.8,33.81,33.75,33.77,64147.0
2023-10-27 14:30:00,33.76,33.83,33.68,33.83,188057.0,33.76,33.83,33.68,33.83,188057.0
2023-10-27 14:35:00,33.83,33.85,33.76,33.8,77930.0,33.83,33.85,33.76,33.8,77930.0
2023-10-27 14:40:00,33.8,33.81,33.75,33.81,58845.0,33.8,33.81,33.75,33.81,58845.0
2023-10-27 14:45:00,33.8,33.84,33.75,33.77,54156.0,33.8,33.84,33.75,33.77,54156.0
2023-10-27 14:50:00,33.77,33.8,33.75,33.77,162416.0,33.77,33.8,33.75,33.77,162416.0
2023-10-27 14:55:00,33.77,33.79,33.74,33.78,195839.0,33.77,33.79,33.74,33.78,195839.0
2023-10-27 15:00:00,33.79,33.86,33.78,33.84,92646.0,33.79,33.86,33.78,33.84,92646.0
2023-10-27 15:05:00,33.84,33.9,33.82,33.86,43693.0,33.84,33.9,33.82,33.86,43693.0
2023-10-27 15:10:00,33.86,33.89,33.81,33.87,139900.0,33.86,33.89,33.81,33.87,139900.0
2023-10-27 15:15:00,33.86,33.91,33.85,33.88,60320.0,33.86,33.91,33.85,33.88,60320.0
2023-10-27 15:20:00,33.88,33.88,33.79,33.83,103187.0,33.88,33.88,33.79,33.83,103187.0
2023-10-27 15:25:00,33.83,33.92,33.82,33.91,69714.0,33.83,33.92,33.82,33.91,69714.0
2023-10-27 15:30:00,33.91,33.94,33.85,33.86,77127.0,33.91,33.94,33.85,33.86,77127.0
2023-10-27 15:35:00,33.86,33.86,33.76,33.77,74172.0,33.86,33.86,33.76,33.77,74172.0
2023-10-27 15:40:00,33.77,33.84,33.76,33.79,124938.0,33.77,33.84,33.76,33.79,124938.0
2023-10-27 15:45:00,33.78,33.8,33.71,33.8,217057.0,33.78,33.8,33.71,33.8,217057.0
2023-10-27 15:50:00,33.79,33.83,33.74,33.81,243348.0,33.79,33.83,33.74,33.81,243348.0
2023-10-27 15:55:00,33.81,33.92,33.8,33.9,485101.0,33.81,33.92,33.8,33.9,485101.0
2023-10-30 09:30:00,34.3,34.42,34.15,34.29,303375.0,34.3,34.42,34.15,34.29,303375.0
2023-10-30 09:35:00,34.31,34.46,34.27,34.46,109137.0,34.31,34.46,34.27,34.46,109137.0
2023-10-30 09:40:00,34.45,34.48,34.34,34.43,87199.0,34.45,34.48,34.34,34.43,87199.0
2023-10-30 09:45:00,34.44,34.76,34.43,34.73,186712.0,34.44,34.76,34.43,34.73,186712.0
2023-10-30 09:50:00,34.73,34.73,34.41,34.49,91947.0,34.73,34.73,34.41,34.49,91947.0
2023-10-30 09:55:00,34.5,34.5,34.36,34.39,43482.0,34.5,34.5,34.36,34.39,43482.0
2023-10-30 10:00:00,34.37,34.4,34.25,34.28,103054.0,34.37,34.4,34.25,34.28,103054.0
2023-10-30 10:05:00,34.28,34.44,34.26,34.37,69189.0,34.28,34.44,34.26,34.37,69189.0
2023-10-30 10:10:00,34.35,34.39,34.24,34.35,32614.0,34.35,34.39,34.24,34.35,32614.0
2023-10-30 10:15:00,34.36,34.36,34.23,34.27,49987.0,34.36,34.36,34.23,34.27,49987.0
2023-10-30 10:20:00,34.27,34.28,34.18,34.19,68142.0,34.27,34.28,34.18,34.19,68142.0
2023-10-30 10:25:00,34.19,34.21,34.13,34.2,47437.0,34.19,34.21,34.13,34.2,47437.0
2023-10-30 10:30:00,34.2,34.22,34.13,34.19,40702.0,34.2,34.22,34.13,34.19,40702.0
2023-10-30 10:35:00,34.2,34.29,34.17,34.25,93288.0,34.2,34.29,34.17,34.25,93288.0
2023-10-30 10:40:00,34.26,34.32,34.23,34.26,39010.0,34.26,34.32,34.23,34.26,39010.0
2023-10-30 10:45:00,34.25,34.35,34.23,34.32,89777.0,34.25,34.35,34.23,34.32,89777.0
2023-10-30 10:50:00,34.31,34.47,34.31,34.44,66653.0,34.31,34.47,34.31,34.44,66653.0
2023-10-30 10:55:00,34.44,34.45,34.27,34.31,90468.0,34.44,34.45,34.27,34.31,90468.0
2023-10-30 11:00:00,34.32,34.4,34.31,34.36,50262.0,34.32,34.4,34.31,34.36,50262.0
2023-10-30 11:05:00,34.36,34.43,34.36,34.37,22268.0,34.36,34.43,34.36,34.37,22268.0
2023-10-30 11:10:00,34.37,34.43,34.37,34.39,55233.0,34.37,34.43,34.37,34.39,55233.0
2023-10-30 11:15:00,34.39,34.42,34.37,34.39,34107.0,34.39,34.42,34.37,34.39,34107.0
2023-10-30 11:20:00,34.38,34.39,34.28,34.29,71106.0,34.38,34.39,34.28,34.29,71106.0
2023-10-30 11:25:00,34.29,34.34,34.27,34.32,63968.0,34.29,34.34,34.27,34.32,63968.0
2023-10-30 11:30:00,34.33,34.37,34.29,34.36,50443.0,34.33,34.37,34.29,34.36,50443.0
2023-10-30 11:35:00,34.36,34.39,34.23,34.24,82314.0,34.36,34.39,34.23,34.24,82314.0
2023-10-30 11:40:00,34.23,34.29,34.21,34.27,31918.0,34.23,34.29,34.21,34.27,31918.0
2023-10-30 11:45:00,34.27,34.3,34.23,34.28,38759.0,34.27,34.3,34.23,34.28,38759.0
2023-10-30 11:50:00,34.27,34.36,34.25,34.33,52131.0,34.27,34.36,34.25,34.33,52131.0
2023-10-30 11:55:00,34.34,34.36,34.32,34.34,57909.0,34.34,34.36,34.32,34.34,57909.0
2023-10-30 12:00:00,34.34,34.47,34.34,34.46,73011.0,34.34,34.47,34.34,34.46,73011.0
2023-10-30 12:05:00,34.45,34.48,34.42,34.45,35936.0,34.45,34.48,34.42,34.45,35936.0
2023-10-30 12:10:00,34.45,34.5,34.45,34.49,69099.0,34.45,34.5,34.45,34.49,69099.0
2023-10-30 12:15:00,34.49,34.49,34.33,34.34,61813.0,34.49,34.49,34.33,34.34,61813.0
2023-10-30 12:20:00,34.34,34.34,34.27,34.29,92538.0,34.34,34.34,34.27,34.29,92538.0
2023-10-30 12:25:00,34.29,34.33,34.27,34.29,30667.0,34.29,34.33,34.27,34.29,30667.0
2023-10-30 12:30:00,34.28,34.39,34.28,34.35,43079.0,34.28,34.39,34.28,34.35,43079.0
2023-10-30 12:35:00,34.36,34.4,34.31,34.32,39466.0,34.36,34.4,34.31,34.32,39466.0
2023-10-30 12:40:00,34.33,34.35,34.29,34.3,46928.0,34.33,34.35,34.29,34.3,46928.0
2023-10-30 12:45:00,34.3,34.38,34.27,34.36,58062.0,34.3,34.38,34.27,34.36,58062.0
2023-10-30 12:50:00,34.37,34.38,34.35,34.36,51350.0,34.37,34.38,34.35,34.36,51350.0
2023-10-30 12:55:00,34.36,34.38,34.33,34.37,66690.0,34.36,34.38,34.33,34.37,66690.0
2023-10-30 13:00:00,34.36,34.38,34.34,34.36,33340.0,34.36,34.38,34.34,34.36,33340.0
2023-10-30 13:05:00,34.36,34.39,34.33,34.38,43092.0,34.36,34.39,34.33,34.38,43092.0
2023-10-30 13:10:00,34.38,34.39,34.34,34.38,38770.0,34.38,34.39,34.34,34.38,38770.0
2023-10-30 13:15:00,34.38,34.39,34.35,34.36,32697.0,34.38,34.39,34.35,34.36,32697.0
2023-10-30 13:20:00,34.35,34.43,34.34,34.43,60633.0,34.35,34.43,34.34,34.43,60633.0
2023-10-30 13:25:00,34.43,34.58,34.42,34.56,124303.0,34.43,34.58,34.42,34.56,124303.0
2023-10-30 13:30:00,34.56,34.61,34.52,34.58,102422.0,34.56,34.61,34.52,34.58,102422.0
2023-10-30 13:35:00,34.58,34.58,34.49,34.55,83797.0,34.58,34.58,34.49,34.55,83797.0
2023-10-30 13:40:00,34.56,34.58,34.54,34.58,23459.0,34.56,34.58,34.54,34.58,23459.0
2023-10-30 13:45:00,34.59,34.68,34.57,34.65,73449.0,34.59,34.68,34.57,34.65,73449.0
2023-10-30 13:50:00,34.65,34.67,34.61,34.62,40752.0,34.65,34.67,34.61,34.62,40752.0
2023-10-30 13:55:00,34.62,34.62,34.55,34.59,18265.0,34.62,34.62,34.55,34.59,18265.0
2023-10-30 14:00:00,34.58,34.6,34.54,34.55,62165.0,34.58,34.6,34.54,34.55,62165.0
2023-10-30 14:05:00,34.55,34.56,34.48,34.55,37254.0,34.55,34.56,34.48,34.55,37254.0
2023-10-30 14:10:00,34.54,34.56,34.48,34.48,34141.0,34.54,34.56,34.48,34.48,34141.0
2023-10-30 14:15:00,34.48,34.49,34.43,34.45,65950.0,34.48,34.49,34.43,34.45,65950.0
2023-10-30 14:20:00,34.45,34.48,34.39,34.41,55137.0,34.45,34.48,34.39,34.41,55137.0
2023-10-30 14:25:00,34.41,34.47,34.4,34.41,46706.0,34.41,34.47,34.4,34.41,46706.0
2023-10-30 14:30:00,34.41,34.47,34.4,34.45,32133.0,34.41,34.47,34.4,34.45,32133.0
2023-10-30 14:35:00,34.45,34.6,34.44,34.58,70570.0,34.45,34.6,34.44,34.58,70570.0
2023-10-30 14:40:00,34.59,34.61,34.55,34.57,32819.0,34.59,34.61,34.55,34.57,32819.0
2023-10-30 14:45:00,34.58,34.64,34.55,34.63,55620.0,34.58,34.64,34.55,34.63,55620.0
2023-10-30 14:50:00,34.62,34.63,34.55,34.56,28334.0,34.62,34.63,34.55,34.56,28334.0
2023-10-30 14:55:00,34.55,34.61,34.54,34.6,39879.0,34.55,34.61,34.54,34.6,39879.0
2023-10-30 15:00:00,34.6,34.73,34.6,34.7,83822.0,34.6,34.73,34.6,34.7,83822.0
2023-10-30 15:05:00,34.72,34.77,34.71,34.77,51600.0,34.72,34.77,34.71,34.77,51600.0
2023-10-30 15:10:00,34.76,34.79,34.73,34.77,46904.0,34.76,34.79,34.73,34.77,46904.0
2023-10-30 15:15:00,34.77,34.86,34.75,34.86,173859.0,34.77,34.86,34.75,34.86,173859.0
2023-10-30 15:20:00,34.86,34.94,34.85,34.94,114674.0,34.86,34.94,34.85,34.94,114674.0
2023-10-30 15:25:00,34.93,35.07,34.92,34.97,360474.0,34.93,35.07,34.92,34.97,360474.0
2023-10-30 15:30:00,34.96,35.01,34.93,34.95,146666.0,34.96,35.01,34.93,34.95,146666.0
2023-10-30 15:35:00,34.95,34.98,34.91,34.95,153298.0,34.95,34.98,34.91,34.95,153298.0
2023-10-30 15:40:00,34.95,34.97,34.92,34.94,115982.0,34.95,34.97,34.92,34.94,115982.0
2023-10-30 15:45:00,34.94,34.95,34.92,34.94,84104.0,34.94,34.95,34.92,34.94,84104.0
2023-10-30 15:50:00,34.94,34.98,34.79,34.8,294636.0,34.94,34.98,34.79,34.8,294636.0
2023-10-30 15:55:00,34.8,34.83,34.72,34.8,646178.0,34.8,34.83,34.72,34.8,646178.0
2023-10-31 09:30:00,34.58,34.65,34.36,34.56,125990.0,34.58,34.65,34.36,34.56,125990.0
2023-10-31 09:35:00,34.55,34.61,34.34,34.34,112448.0,34.55,34.61,34.34,34.34,112448.0
2023-10-31 09:40:00,34.36,34.45,34.28,34.33,126508.0,34.36,34.45,34.28,34.33,126508.0
2023-10-31 09:45:00,34.34,34.58,34.34,34.55,71337.0,34.34,34.58,34.34,34.55,71337.0
2023-10-31 09:50:00,34.54,34.57,34.41,34.55,75455.0,34.54,34.57,34.41,34.55,75455.0
2023-10-31 09:55:00,34.54,34.65,34.53,34.63,53606.0,34.54,34.65,34.53,34.63,53606.0
2023-10-31 10:00:00,34.61,34.64,34.4,34.41,69261.0,34.61,34.64,34.4,34.41,69261.0
2023-10-31 10:05:00,34.43,34.5,34.4,34.46,63190.0,34.43,34.5,34.4,34.46,63190.0
2023-10-31 10:10:00,34.47,34.6,34.46,34.51,58597.0,34.47,34.6,34.46,34.51,58597.0
2023-10-31 10:15:00,34.52,34.59,34.41,34.44,60301.0,34.52,34.59,34.41,34.44,60301.0
2023-10-31 10:20:00,34.43,34.49,34.33,34.35,62648.0,34.43,34.49,34.33,34.35,62648.0
2023-10-31 10:25:00,34.34,34.37,34.28,34.3,93039.0,34.34,34.37,34.28,34.3,93039.0
2023-10-31 10:30:00,34.28,34.36,34.24,34.3,102582.0,34.28,34.36,34.24,34.3,102582.0
2023-10-31 10:35:00,34.29,34.36,34.27,34.33,50565.0,34.29,34.36,34.27,34.33,50565.0
2023-10-31 10:40:00,34.34,34.47,34.32,34.47,71430.0,34.34,34.47,34.32,34.47,71430.0
2023-10-31 10:45:00,34.47,34.49,34.37,34.44,66453.0,34.47,34.49,34.37,34.44,66453.0
2023-10-31 10:50:00,34.44,34.63,34.42,34.63,59132.0,34.44,34.63,34.42,34.63,59132.0
2023-10-31 10:55:00,34.64,34.68,34.59,34.63,65309.0,34.64,34.68,34.59,34.63,65309.0
2023-10-31 11:00:00,34.64,34.71,34.56,34.56,65068.0,34.64,34.71,34.56,34.56,65068.0
2023-10-31 11:05:00,34.55,34.63,34.54,34.63,40539.0,34.55,34.63,34.54,34.63,40539.0
2023-10-31 11:10:00,34.63,34.64,34.53,34.58,31443.0,34.63,34.64,34.53,34.58,31443.0
2023-10-31 11:15:00,34.58,34.59,34.5,34.55,38574.0,34.58,34.59,34.5,34.55,38574.0
2023-10-31 11:20:00,34.56,34.63,34.54,34.59,50136.0,34.56,34.63,34.54,34.59,50136.0
2023-10-31 11:25:00,34.59,34.82,34.58,34.75,100556.0,34.59,34.82,34.58,34.75,100556.0
2023-10-31 11:30:00,34.75,34.89,34.75,34.88,108682.0,34.75,34.89,34.75,34.88,108682.0
2023-10-31 11:35:00,34.88,34.93,34.82,34.91,56448.0,34.88,34.93,34.82,34.91,56448.0
2023-10-31 11:40:00,34.92,34.93,34.8,34.82,48751.0,34.92,34.93,34.8,34.82,48751.0
2023-10-31 11:45:00,34.81,34.85,34.77,34.85,36447.0,34.81,34.85,34.77,34.85,36447.0
2023-10-31 11:50:00,34.86,34.92,34.85,34.89,31911.0,34.86,34.92,34.85,34.89,31911.0
2023-10-31 11:55:00,34.89,35.0,34.88,35.0,82280.0,34.89,35.0,34.88,35.0,82280.0
2023-10-31 12:00:00,34.99,35.02,34.91,34.94,83263.0,34.99,35.02,34.91,34.94,83263.0
2023-10-31 12:05:00,34.94,34.95,34.89,34.91,34976.0,34.94,34.95,34.89,34.91,34976.0
2023-10-31 12:10:00,34.91,34.95,34.83,34.83,32773.0,34.91,34.95,34.83,34.83,32773.0
2023-10-31 12:15:00,34.83,34.86,34.72,34.73,30360.0,34.83,34.86,34.72,34.73,30360.0
2023-10-31 12:20:00,34.72,34.79,34.69,34.79,53082.0,34.72,34.79,34.69,34.79,53082.0
2023-10-31 12:25:00,34.78,34.84,34.78,34.83,33659.0,34.78,34.84,34.78,34.83,33659.0
2023-10-31 12:30:00,34.83,34.89,34.8,34.82,31666.0,34.83,34.89,34.8,34.82,31666.0
2023-10-31 12:35:00,34.81,34.86,34.69,34.85,50031.0,34.81,34.86,34.69,34.85,50031.0
2023-10-31 12:40:00,34.84,34.86,34.78,34.84,72982.0,34.84,34.86,34.78,34.84,72982.0
2023-10-31 12:45:00,34.85,34.86,34.77,34.79,55121.0,34.85,34.86,34.77,34.79,55121.0
2023-10-31 12:50:00,34.79,34.83,34.71,34.74,74053.0,34.79,34.83,34.71,34.74,74053.0
2023-10-31 12:55:00,34.75,34.79,34.72,34.74,56599.0,34.75,34.79,34.72,34.74,56599.0
2023-10-31 13:00:00,34.73,34.77,34.72,34.76,34481.0,34.73,34.77,34.72,34.76,34481.0
2023-10-31 13:05:00,34.76,34.87,34.76,34.8,42223.0,34.76,34.87,34.76,34.8,42223.0
2023-10-31 13:10:00,34.78,34.79,34.7,34.72,41696.0,34.78,34.79,34.7,34.72,41696.0
2023-10-31 13:15:00,34.73,34.75,34.67,34.7,51912.0,34.73,34.75,34.67,34.7,51912.0
2023-10-31 13:20:00,34.7,34.76,34.69,34.72,25645.0,34.7,34.76,34.69,34.72,25645.0
2023-10-31 13:25:00,34.75,34.77,34.71,34.74,37369.0,34.75,34.77,34.71,34.74,37369.0
2023-10-31 13:30:00,34.74,34.78,34.71,34.78,60462.0,34.74,34.78,34.71,34.78,60462.0
2023-10-31 13:35:00,34.77,34.79,34.72,34.76,25563.0,34.77,34.79,34.72,34.76,25563.0
2023-10-31 13:40:00,34.76,34.78,34.71,34.71,35654.0,34.76,34.78,34.71,34.71,35654.0
2023-10-31 13:45:00,34.71,34.75,34.69,34.72,26164.0,34.71,34.75,34.69,34.72,26164.0
2023-10-31 13:50:00,34.72,34.76,34.71,34.75,22730.0,34.72,34.76,34.71,34.75,22730.0
2023-10-31 13:55:00,34.75,34.77,34.72,34.72,31533.0,34.75,34.77,34.72,34.72,31533.0
2023-10-31 14:00:00,34.73,34.77,34.72,34.75,31529.0,34.73,34.77,34.72,34.75,31529.0
2023-10-31 14:05:00,34.75,34.75,34.68,34.69,54635.0,34.75,34.75,34.68,34.69,54635.0
2023-10-31 14:10:00,34.68,34.69,34.6,34.62,81780.0,34.68,34.69,34.6,34.62,81780.0
2023-10-31 14:15:00,34.61,34.62,34.53,34.54,100705.0,34.61,34.62,34.53,34.54,100705.0
2023-10-31 14:20:00,34.54,34.59,34.47,34.5,69292.0,34.54,34.59,34.47,34.5,69292.0
2023-10-31 14:25:00,34.49,34.52,34.47,34.48,42319.0,34.49,34.52,34.47,34.48,42319.0
2023-10-31 14:30:00,34.48,34.49,34.44,34.48,57722.0,34.48,34.49,34.44,34.48,57722.0
2023-10-31 14:35:00,34.48,34.54,34.48,34.54,81753.0,34.48,34.54,34.48,34.54,81753.0
2023-10-31 14:40:00,34.54,34.61,34.53,34.6,46734.0,34.54,34.61,34.53,34.6,46734.0
2023-10-31 14:45:00,34.61,34.65,34.59,34.65,49147.0,34.61,34.65,34.59,34.65,49147.0
2023-10-31 14:50:00,34.66,34.7,34.63,34.69,30960.0,34.66,34.7,34.63,34.69,30960.0
2023-10-31 14:55:00,34.7,34.76,34.69,34.74,39034.0,34.7,34.76,34.69,34.74,39034.0
2023-10-31 15:00:00,34.74,34.8,34.73,34.79,40123.0,34.74,34.8,34.73,34.79,40123.0
2023-10-31 15:05:00,34.8,34.8,34.74,34.8,61586.0,34.8,34.8,34.74,34.8,61586.0
2023-10-31 15:10:00,34.8,34.88,34.79,34.85,107837.0,34.8,34.88,34.79,34.85,107837.0
2023-10-31 15:15:00,34.84,34.87,34.83,34.85,69208.0,34.84,34.87,34.83,34.85,69208.0
2023-10-31 15:20:00,34.84,34.87,34.82,34.85,39689.0,34.84,34.87,34.82,34.85,39689.0
2023-10-31 15:25:00,34.85,34.87,34.8,34.84,57518.0,34.85,34.87,34.8,34.84,57518.0
2023-10-31 15:30:00,34.84,34.86,34.79,34.84,93018.0,34.84,34.86,34.79,34.84,93018.0
2023-10-31 15:35:00,34.84,34.85,34.77,34.77,74442.0,34.84,34.85,34.77,34.77,74442.0
2023-10-31 15:40:00,34.78,34.82,34.74,34.82,88810.0,34.78,34.82,34.74,34.82,88810.0
2023-10-31 15:45:00,34.82,34.9,34.81,34.88,136365.0,34.82,34.9,34.81,34.88,136365.0
2023-10-31 15:50:00,34.89,34.99,34.88,34.98,256890.0,34.89,34.99,34.88,34.98,256890.0
2023-10-31 15:55:00,34.98,35.03,34.97,35.0,346551.0,34.98,35.03,34.97,35.0,346551.0
2023-11-01 09:30:00,34.95,35.16,34.8,34.85,152244.0,34.95,35.16,34.8,34.85,152244.0
2023-11-01 09:35:00,34.84,35.06,34.79,34.99,133342.0,34.84,35.06,34.79,34.99,133342.0
2023-11-01 09:40:00,34.98,35.03,34.85,34.9,109684.0,34.98,35.03,34.85,34.9,109684.0
2023-11-01 09:45:00,34.92,35.23,34.92,35.21,210943.0,34.92,35.23,34.92,35.21,210943.0
2023-11-01 09:50:00,35.21,35.24,34.97,34.97,105329.0,35.21,35.24,34.97,34.97,105329.0
2023-11-01 09:55:00,34.98,35.06,34.93,34.96,56615.0,34.98,35.06,34.93,34.96,56615.0
2023-11-01 10:00:00,34.99,35.12,34.84,34.95,127159.0,34.99,35.12,34.84,34.95,127159.0
2023-11-01 10:05:00,34.94,34.96,34.8,34.94,69413.0,34.94,34.96,34.8,34.94,69413.0
2023-11-01 10:10:00,34.95,35.05,34.93,35.02,46236.0,34.95,35.05,34.93,35.02,46236.0
2023-11-01 10:15:00,35.03,35.05,34.97,35.05,57227.0,35.03,35.05,34.97,35.05,57227.0
2023-11-01 10:20:00,35.04,35.09,35.0,35.06,71628.0,35.04,35.09,35.0,35.06,71628.0
2023-11-01 10:25:00,35.07,35.14,35.05,35.1,42896.0,35.07,35.14,35.05,35.1,42896.0
2023-11-01 10:30:00,35.1,35.26,35.1,35.23,94023.0,35.1,35.26,35.1,35.23,94023.0
2023-11-01 10:35:00,35.22,35.33,35.2,35.23,70414.0,35.22,35.33,35.2,35.23,70414.0
2023-11-01 10:40:00,35.24,35.31,35.2,35.24,71083.0,35.24,35.31,35.2,35.24,71083.0
2023-11-01 10:45:00,35.26,35.28,35.21,35.24,55340.0,35.26,35.28,35.21,35.24,55340.0
2023-11-01 10:50:00,35.21,35.27,35.16,35.16,69831.0,35.21,35.27,35.16,35.16,69831.0
2023-11-01 10:55:00,35.17,35.24,35.16,35.22,31008.0,35.17,35.24,35.16,35.22,31008.0
2023-11-01 11:00:00,35.22,35.36,35.22,35.35,70696.0,35.22,35.36,35.22,35.35,70696.0
2023-11-01 11:05:00,35.34,35.35,35.22,35.3,37610.0,35.34,35.35,35.22,35.3,37610.0
2023-11-01 11:10:00,35.3,35.31,35.22,35.31,71632.0,35.3,35.31,35.22,35.31,71632.0
2023-11-01 11:15:00,35.3,35.31,35.15,35.15,45817.0,35.3,35.31,35.15,35.15,45817.0
2023-11-01 11:20:00,35.16,35.16,35.09,35.13,47559.0,35.16,35.16,35.09,35.13,47559.0
2023-11-01 11:25:00,35.13,35.14,35.02,35.07,42006.0,35.13,35.14,35.02,35.07,42006.0
2023-11-01 11:30:00,35.05,35.05,34.98,34.98,62103.0,35.05,35.05,34.98,34.98,62103.0
2023-11-01 11:35:00,34.98,35.01,34.95,34.97,38965.0,34.98,35.01,34.95,34.97,38965.0
2023-11-01 11:40:00,34.97,35.05,34.96,35.05,46551.0,34.97,35.05,34.96,35.05,46551.0
2023-11-01 11:45:00,35.04,35.06,34.99,35.01,46042.0,35.04,35.06,34.99,35.01,46042.0
2023-11-01 11:50:00,35.01,35.02,34.97,35.01,52864.0,35.01,35.02,34.97,35.01,52864.0
2023-11-01 11:55:00,35.0,35.04,34.98,35.0,68046.0,35.0,35.04,34.98,35.0,68046.0
2023-11-01 12:00:00,34.99,35.01,34.95,34.98,82899.0,34.99,35.01,34.95,34.98,82899.0
2023-11-01 12:05:00,34.98,34.98,34.87,34.93,70855.0,34.98,34.98,34.87,34.93,70855.0
2023-11-01 12:10:00,34.94,34.96,34.89,34.9,49921.0,34.94,34.96,34.89,34.9,49921.0
2023-11-01 12:15:00,34.89,34.9,34.85,34.88,39557.0,34.89,34.9,34.85,34.88,39557.0
2023-11-01 12:20:00,34.87,34.89,34.82,34.86,52551.0,34.87,34.89,34.82,34.86,52551.0
2023-11-01 12:25:00,34.86,34.93,34.85,34.93,55363.0,34.86,34.93,34.85,34.93,55363.0
2023-11-01 12:30:00,34.94,34.95,34.9,34.9,25737.0,34.94,34.95,34.9,34.9,25737.0
2023-11-01 12:35:00,34.9,34.91,34.82,34.85,62641.0,34.9,34.91,34.82,34.85,62641.0
2023-11-01 12:40:00,34.86,34.87,34.82,34.84,40581.0,34.86,34.87,34.82,34.84,40581.0
2023-11-01 12:45:00,34.84,34.9,34.77,34.82,93826.0,34.84,34.9,34.77,34.82,93826.0
2023-11-01 12:50:00,34.82,34.84,34.79,34.81,32638.0,34.82,34.84,34.79,34.81,32638.0
2023-11-01 12:55:00,34.8,34.81,34.72,34.75,133197.0,34.8,34.81,34.72,34.75,133197.0
2023-11-01 13:00:00,34.75,34.75,34.66,34.69,72442.0,34.75,34.75,34.66,34.69,72442.0
2023-11-01 13:05:00,34.68,34.79,34.67,34.71,60442.0,34.68,34.79,34.67,34.71,60442.0
2023-11-01 13:10:00,34.71,34.84,34.69,34.84,92029.0,34.71,34.84,34.69,34.84,92029.0
2023-11-01 13:15:00,34.83,34.86,34.79,34.8,48194.0,34.83,34.86,34.79,34.8,48194.0
2023-11-01 13:20:00,34.8,34.81,34.66,34.68,59430.0,34.8,34.81,34.66,34.68,59430.0
2023-11-01 13:25:00,34.68,34.7,34.65,34.66,38376.0,34.68,34.7,34.65,34.66,38376.0
2023-11-01 13:30:00,34.66,34.68,34.63,34.64,51214.0,34.66,34.68,34.63,34.64,51214.0
2023-11-01 13:35:00,34.65,34.67,34.62,34.65,32700.0,34.65,34.67,34.62,34.65,32700.0
2023-11-01 13:40:00,34.65,34.76,34.64,34.73,52242.0,34.65,34.76,34.64,34.73,52242.0
2023-11-01 13:45:00,34.74,34.74,34.67,34.7,39780.0,34.74,34.74,34.67,34.7,39780.0
2023-11-01 13:50:00,34.71,34.74,34.69,34.72,39428.0,34.71,34.74,34.69,34.72,39428.0
2023-11-01 13:55:00,34.72,34.74,34.69,34.73,22759.0,34.72,34.74,34.69,34.73,22759.0
2023-11-01 14:00:00,34.73,34.88,34.73,34.78,143121.0,34.73,34.88,34.73,34.78,143121.0
2023-11-01 14:05:00,34.78,34.78,34.66,34.67,52886.0,34.78,34.78,34.66,34.67,52886.0
2023-11-01 14:10:00,34.68,34.75,34.63,34.63,65741.0,34.68,34.75,34.63,34.63,65741.0
2023-11-01 14:15:00,34.64,34.68,34.55,34.64,97452.0,34.64,34.68,34.55,34.64,97452.0
2023-11-01 14:20:00,34.64,34.65,34.59,34.61,38968.0,34.64,34.65,34.59,34.61,38968.0
2023-11-01 14:25:00,34.6,34.71,34.59,34.67,56385.0,34.6,34.71,34.59,34.67,56385.0
2023-11-01 14:30:00,34.68,34.74,34.66,34.69,63331.0,34.68,34.74,34.66,34.69,63331.0
2023-11-01 14:35:00,34.69,34.8,34.63,34.64,94383.0,34.69,34.8,34.63,34.64,94383.0
2023-11-01 14:40:00,34.64,34.69,34.54,34.58,79711.0,34.64,34.69,34.54,34.58,79711.0
2023-11-01 14:45:00,34.57,34.67,34.49,34.55,103780.0,34.57,34.67,34.49,34.55,103780.0
2023-11-01 14:50:00,34.55,34.65,34.55,34.6,53739.0,34.55,34.65,34.55,34.6,53739.0
2023-11-01 14:55:00,34.61,34.78,34.61,34.7,55629.0,34.61,34.78,34.61,34.7,55629.0
2023-11-01 15:00:00,34.71,34.86,34.71,34.77,74939.0,34.71,34.86,34.71,34.77,74939.0
2023-11-01 15:05:00,34.78,34.84,34.75,34.82,31113.0,34.78,34.84,34.75,34.82,31113.0
2023-11-01 15:10:00,34.83,34.86,34.77,34.77,60072.0,34.83,34.86,34.77,34.77,60072.0
2023-11-01 15:15:00,34.77,34.87,34.76,34.81,58170.0,34.77,34.87,34.76,34.81,58170.0
2023-11-01 15:20:00,34.83,34.84,34.76,34.8,93712.0,34.83,34.84,34.76,34.8,93712.0
2023-11-01 15:25:00,34.81,34.83,34.66,34.7,116180.0,34.81,34.83,34.66,34.7,116180.0
2023-11-01 15:30:00,34.7,34.71,34.6,34.63,167713.0,34.7,34.71,34.6,34.63,167713.0
2023-11-01 15:35:00,34.63,34.76,34.6,34.75,202994.0,34.63,34.76,34.6,34.75,202994.0
2023-11-01 15:40:00,34.75,34.77,34.67,34.72,212887.0,34.75,34.77,34.67,34.72,212887.0
2023-11-01 15:45:00,34.73,34.79,34.69,34.79,165998.0,34.73,34.79,34.69,34.79,165998.0
2023-11-01 15:50:00,34.79,34.91,34.73,34.84,309284.0,34.79,34.91,34.73,34.84,309284.0
2023-11-01 15:55:00,34.83,34.88,34.79,34.81,451971.0,34.83,34.88,34.79,34.81,451971.0
2023-11-02 09:30:00,35.56,35.79,35.51,35.52,196754.0,35.56,35.79,35.51,35.52,196754.0
2023-11-02 09:35:00,35.53,35.58,35.43,35.54,142702.0,35.53,35.58,35.43,35.54,142702.0
2023-11-02 09:40:00,35.55,35.64,35.42,35.48,190784.0,35.55,35.64,35.42,35.48,190784.0
2023-11-02 09:45:00,35.5,35.69,35.34,35.55,161194.0,35.5,35.69,35.34,35.55,161194.0
2023-11-02 09:50:00,35.57,35.6,35.49,35.54,57762.0,35.57,35.6,35.49,35.54,57762.0
2023-11-02 09:55:00,35.53,35.55,35.45,35.48,86520.0,35.53,35.55,35.45,35.48,86520.0
2023-11-02 10:00:00,35.48,35.61,35.47,35.58,73882.0,35.48,35.61,35.47,35.58,73882.0
2023-11-02 10:05:00,35.59,35.64,35.41,35.41,49239.0,35.59,35.64,35.41,35.41,49239.0
2023-11-02 10:10:00,35.41,35.42,35.24,35.28,78764.0,35.41,35.42,35.24,35.28,78764.0
2023-11-02 10:15:00,35.28,35.44,35.27,35.34,78451.0,35.28,35.44,35.27,35.34,78451.0
2023-11-02 10:20:00,35.34,35.37,35.29,35.33,66039.0,35.34,35.37,35.29,35.33,66039.0
2023-11-02 10:25:00,35.31,35.36,35.25,35.33,82789.0,35.31,35.36,35.25,35.33,82789.0
2023-11-02 10:30:00,35.34,35.43,35.3,35.43,97191.0,35.34,35.43,35.3,35.43,97191.0
2023-11-02 10:35:00,35.43,35.65,35.43,35.65,81660.0,35.43,35.65,35.43,35.65,81660.0
2023-11-02 10:40:00,35.65,35.67,35.6,35.62,112613.0,35.65,35.67,35.6,35.62,112613.0
2023-11-02 10:45:00,35.62,35.67,35.6,35.66,48169.0,35.62,35.67,35.6,35.66,48169.0
2023-11-02 10:50:00,35.66,35.69,35.58,35.61,64628.0,35.66,35.69,35.58,35.61,64628.0
2023-11-02 10:55:00,35.61,35.75,35.59,35.72,126977.0,35.61,35.75,35.59,35.72,126977.0
2023-11-02 11:00:00,35.73,35.75,35.68,35.72,50432.0,35.73,35.75,35.68,35.72,50432.0
2023-11-02 11:05:00,35.73,35.74,35.66,35.66,40299.0,35.73,35.74,35.66,35.66,40299.0
2023-11-02 11:10:00,35.66,35.74,35.63,35.65,52531.0,35.66,35.74,35.63,35.65,52531.0
2023-11-02 11:15:00,35.65,35.65,35.56,35.61,69728.0,35.65,35.65,35.56,35.61,69728.0
2023-11-02 11:20:00,35.61,35.65,35.53,35.56,97770.0,35.61,35.65,35.53,35.56,97770.0
2023-11-02 11:25:00,35.56,35.59,35.51,35.53,31927.0,35.56,35.59,35.51,35.53,31927.0
2023-11-02 11:30:00,35.52,35.58,35.45,35.58,59586.0,35.52,35.58,35.45,35.58,59586.0
2023-11-02 11:35:00,35.58,35.61,35.55,35.58,30559.0,35.58,35.61,35.55,35.58,30559.0
2023-11-02 11:40:00,35.58,35.63,35.56,35.6,26358.0,35.58,35.63,35.56,35.6,26358.0
2023-11-02 11:45:00,35.61,35.63,35.55,35.57,25828.0,35.61,35.63,35.55,35.57,25828.0
2023-11-02 11:50:00,35.57,35.62,35.55,35.61,31085.0,35.57,35.62,35.55,35.61,31085.0
2023-11-02 11:55:00,35.6,35.6,35.5,35.51,37977.0,35.6,35.6,35.5,35.51,37977.0
2023-11-02 12:00:00,35.5,35.59,35.49,35.54,39671.0,35.5,35.59,35.49,35.54,39671.0
2023-11-02 12:05:00,35.55,35.55,35.45,35.47,24367.0,35.55,35.55,35.45,35.47,24367.0
2023-11-02 12:10:00,35.45,35.49,35.41,35.47,70742.0,35.45,35.49,35.41,35.47,70742.0
2023-11-02 12:15:00,35.48,35.57,35.48,35.57,35783.0,35.48,35.57,35.48,35.57,35783.0
2023-11-02 12:20:00,35.56,35.59,35.51,35.54,39227.0,35.56,35.59,35.51,35.54,39227.0
2023-11-02 12:25:00,35.53,35.54,35.44,35.46,33022.0,35.53,35.54,35.44,35.46,33022.0
2023-11-02 12:30:00,35.43,35.5,35.41,35.5,52599.0,35.43,35.5,35.41,35.5,52599.0
2023-11-02 12:35:00,35.5,35.52,35.48,35.5,19979.0,35.5,35.52,35.48,35.5,19979.0
2023-11-02 12:40:00,35.5,35.5,35.39,35.4,29691.0,35.5,35.5,35.39,35.4,29691.0
2023-11-02 12:45:00,35.4,35.44,35.39,35.43,31361.0,35.4,35.44,35.39,35.43,31361.0
2023-11-02 12:50:00,35.44,35.46,35.41,35.43,19814.0,35.44,35.46,35.41,35.43,19814.0
2023-11-02 12:55:00,35.44,35.45,35.36,35.37,32291.0,35.44,35.45,35.36,35.37,32291.0
2023-11-02 13:00:00,35.37,35.42,35.36,35.38,32337.0,35.37,35.42,35.36,35.38,32337.0
2023-11-02 13:05:00,35.38,35.43,35.35,35.41,32898.0,35.38,35.43,35.35,35.41,32898.0
2023-11-02 13:10:00,35.41,35.46,35.4,35.45,32868.0,35.41,35.46,35.4,35.45,32868.0
2023-11-02 13:15:00,35.46,35.48,35.43,35.44,21563.0,35.46,35.48,35.43,35.44,21563.0
2023-11-02 13:20:00,35.44,35.44,35.35,35.37,33833.0,35.44,35.44,35.35,35.37,33833.0
2023-11-02 13:25:00,35.37,35.37,35.3,35.32,47894.0,35.37,35.37,35.3,35.32,47894.0
2023-11-02 13:30:00,35.32,35.4,35.32,35.37,44183.0,35.32,35.4,35.32,35.37,44183.0
2023-11-02 13:35:00,35.37,35.4,35.32,35.4,66368.0,35.37,35.4,35.32,35.4,66368.0
2023-11-02 13:40:00,35.39,35.41,35.37,35.4,40932.0,35.39,35.41,35.37,35.4,40932.0
2023-11-02 13:45:00,35.4,35.4,35.35,35.39,19474.0,35.4,35.4,35.35,35.39,19474.0
2023-11-02 13:50:00,35.37,35.44,35.37,35.41,49016.0,35.37,35.44,35.37,35.41,49016.0
2023-11-02 13:55:00,35.41,35.48,35.41,35.44,39402.0,35.41,35.48,35.41,35.44,39402.0
2023-11-02 14:00:00,35.44,35.44,35.36,35.4,72381.0,35.44,35.44,35.36,35.4,72381.0
2023-11-02 14:05:00,35.4,35.4,35.36,35.38,43459.0,35.4,35.4,35.36,35.38,43459.0
2023-11-02 14:10:00,35.37,35.37,35.28,35.31,50477.0,35.37,35.37,35.28,35.31,50477.0
2023-11-02 14:15:00,35.32,35.37,35.31,35.37,25724.0,35.32,35.37,35.31,35.37,25724.0
2023-11-02 14:20:00,35.37,35.39,35.35,35.38,20752.0,35.37,35.39,35.35,35.38,20752.0
2023-11-02 14:25:00,35.38,35.42,35.36,35.4,48615.0,35.38,35.42,35.36,35.4,48615.0
2023-11-02 14:30:00,35.4,35.4,35.34,35.37,27519.0,35.4,35.4,35.34,35.37,27519.0
2023-11-02 14:35:00,35.37,35.42,35.36,35.37,29491.0,35.37,35.42,35.36,35.37,29491.0
2023-11-02 14:40:00,35.37,35.45,35.37,35.45,27322.0,35.37,35.45,35.37,35.45,27322.0
2023-11-02 14:45:00,35.45,35.48,35.44,35.45,49916.0,35.45,35.48,35.44,35.45,49916.0
2023-11-02 14:50:00,35.45,35.48,35.43,35.47,48386.0,35.45,35.48,35.43,35.47,48386.0
2023-11-02 14:55:00,35.46,35.47,35.44,35.46,37234.0,35.46,35.47,35.44,35.46,37234.0
2023-11-02 15:00:00,35.46,35.51,35.45,35.49,30662.0,35.46,35.51,35.45,35.49,30662.0
2023-11-02 15:05:00,35.5,35.62,35.49,35.62,73422.0,35.5,35.62,35.49,35.62,73422.0
2023-11-02 15:10:00,35.61,35.63,35.55,35.59,85835.0,35.61,35.63,35.55,35.59,85835.0
2023-11-02 15:15:00,35.59,35.6,35.55,35.56,66765.0,35.59,35.6,35.55,35.56,66765.0
2023-11-02 15:20:00,35.55,35.6,35.55,35.59,34099.0,35.55,35.6,35.55,35.59,34099.0
2023-11-02 15:25:00,35.59,35.6,35.57,35.58,63114.0,35.59,35.6,35.57,35.58,63114.0
2023-11-02 15:30:00,35.58,35.67,35.56,35.65,104371.0,35.58,35.67,35.56,35.65,104371.0
2023-11-02 15:35:00,35.65,35.75,35.64,35.75,104811.0,35.65,35.75,35.64,35.75,104811.0
2023-11-02 15:40:00,35.75,35.76,35.7,35.71,120290.0,35.75,35.76,35.7,35.71,120290.0
2023-11-02 15:45:00,35.71,35.77,35.7,35.77,110509.0,35.71,35.77,35.7,35.77,110509.0
2023-11-02 15:50:00,35.77,35.86,35.77,35.82,252412.0,35.77,35.86,35.77,35.82,252412.0
2023-11-02 15:55:00,35.82,35.84,35.76,35.83,374820.0,35.82,35.84,35.76,35.83,374820.0
2023-11-03 09:30:00,36.48,36.61,36.29,36.33,388277.0,36.48,36.61,36.29,36.33,388277.0
2023-11-03 09:35:00,36.36,36.62,36.35,36.51,203997.0,36.36,36.62,36.35,36.51,203997.0
2023-11-03 09:40:00,36.51,36.56,36.38,36.49,143969.0,36.51,36.56,36.38,36.49,143969.0
2023-11-03 09:45:00,36.5,36.71,36.5,36.68,178180.0,36.5,36.71,36.5,36.68,178180.0
2023-11-03 09:50:00,36.68,36.86,36.64,36.86,368771.0,36.68,36.86,36.64,36.86,368771.0
2023-11-03 09:55:00,36.86,37.07,36.85,37.01,444358.0,36.86,37.07,36.85,37.01,444358.0
2023-11-03 10:00:00,37.02,37.17,36.91,37.1,427606.0,37.02,37.17,36.91,37.1,427606.0
2023-11-03 10:05:00,37.11,37.46,37.09,37.4,396572.0,37.11,37.46,37.09,37.4,396572.0
2023-11-03 10:10:00,37.4,37.43,37.21,37.25,265960.0,37.4,37.43,37.21,37.25,265960.0
2023-11-03 10:15:00,37.24,37.44,37.21,37.42,229774.0,37.24,37.44,37.21,37.42,229774.0
2023-11-03 10:20:00,37.43,37.49,37.31,37.34,191963.0,37.43,37.49,37.31,37.34,191963.0
2023-11-03 10:25:00,37.34,37.4,37.25,37.32,148009.0,37.34,37.4,37.25,37.32,148009.0
2023-11-03 10:30:00,37.33,37.33,37.04,37.08,207407.0,37.33,37.33,37.04,37.08,207407.0
2023-11-03 10:35:00,37.07,37.18,37.04,37.15,232572.0,37.07,37.18,37.04,37.15,232572.0
2023-11-03 10:40:00,37.16,37.19,37.08,37.17,137397.0,37.16,37.19,37.08,37.17,137397.0
2023-11-03 10:45:00,37.16,37.19,37.11,37.19,76535.0,37.16,37.19,37.11,37.19,76535.0
2023-11-03 10:50:00,37.18,37.2,37.08,37.16,97942.0,37.18,37.2,37.08,37.16,97942.0
2023-11-03 10:55:00,37.16,37.22,37.12,37.22,148962.0,37.16,37.22,37.12,37.22,148962.0
2023-11-03 11:00:00,37.23,37.29,37.15,37.19,227854.0,37.23,37.29,37.15,37.19,227854.0
2023-11-03 11:05:00,37.19,37.19,37.06,37.13,187635.0,37.19,37.19,37.06,37.13,187635.0
2023-11-03 11:10:00,37.12,37.13,36.93,37.04,107906.0,37.12,37.13,36.93,37.04,107906.0
2023-11-03 11:15:00,37.04,37.05,36.98,37.05,56924.0,37.04,37.05,36.98,37.05,56924.0
2023-11-03 11:20:00,37.05,37.15,37.04,37.15,56234.0,37.05,37.15,37.04,37.15,56234.0
2023-11-03 11:25:00,37.15,37.2,37.08,37.09,84845.0,37.15,37.2,37.08,37.09,84845.0
2023-11-03 11:30:00,37.09,37.23,37.08,37.23,84650.0,37.09,37.23,37.08,37.23,84650.0
2023-11-03 11:35:00,37.22,37.35,37.14,37.34,139680.0,37.22,37.35,37.14,37.34,139680.0
2023-11-03 11:40:00,37.34,37.43,37.33,37.42,131490.0,37.34,37.43,37.33,37.42,131490.0
2023-11-03 11:45:00,37.42,37.49,37.37,37.41,125989.0,37.42,37.49,37.37,37.41,125989.0
2023-11-03 11:50:00,37.42,37.5,37.35,37.44,111049.0,37.42,37.5,37.35,37.44,111049.0
2023-11-03 11:55:00,37.45,37.47,37.31,37.41,87187.0,37.45,37.47,37.31,37.41,87187.0
2023-11-03 12:00:00,37.4,37.42,37.33,37.35,77159.0,37.4,37.42,37.33,37.35,77159.0
2023-11-03 12:05:00,37.36,37.39,37.28,37.34,94366.0,37.36,37.39,37.28,37.34,94366.0
2023-11-03 12:10:00,37.33,37.41,37.29,37.41,71553.0,37.33,37.41,37.29,37.41,71553.0
2023-11-03 12:15:00,37.4,37.42,37.33,37.39,51479.0,37.4,37.42,37.33,37.39,51479.0
2023-11-03 12:20:00,37.39,37.39,37.32,37.34,72951.0,37.39,37.39,37.32,37.34,72951.0
2023-11-03 12:25:00,37.34,37.4,37.3,37.37,94368.0,37.34,37.4,37.3,37.37,94368.0
2023-11-03 12:30:00,37.37,37.4,37.33,37.37,66092.0,37.37,37.4,37.33,37.37,66092.0
2023-11-03 12:35:00,37.37,37.47,37.37,37.47,82769.0,37.37,37.47,37.37,37.47,82769.0
2023-11-03 12:40:00,37.47,37.51,37.43,37.49,156051.0,37.47,37.51,37.43,37.49,156051.0
2023-11-03 12:45:00,37.48,37.49,37.43,37.47,101423.0,37.48,37.49,37.43,37.47,101423.0
2023-11-03 12:50:00,37.47,37.49,37.43,37.47,51676.0,37.47,37.49,37.43,37.47,51676.0
2023-11-03 12:55:00,37.47,37.54,37.45,37.54,111792.0,37.47,37.54,37.45,37.54,111792.0
2023-11-03 13:00:00,37.53,37.63,37.53,37.6,160593.0,37.53,37.63,37.53,37.6,160593.0
2023-11-03 13:05:00,37.61,37.61,37.55,37.56,73990.0,37.61,37.61,37.55,37.56,73990.0
2023-11-03 13:10:00,37.55,37.57,37.48,37.48,63071.0,37.55,37.57,37.48,37.48,63071.0
2023-11-03 13:15:00,37.48,37.54,37.45,37.46,92122.0,37.48,37.54,37.45,37.46,92122.0
2023-11-03 13:20:00,37.47,37.52,37.41,37.52,109444.0,37.47,37.52,37.41,37.52,109444.0
2023-11-03 13:25:00,37.52,37.6,37.47,37.6,61366.0,37.52,37.6,37.47,37.6,61366.0
2023-11-03 13:30:00,37.6,37.69,37.6,37.64,87608.0,37.6,37.69,37.6,37.64,87608.0
2023-11-03 13:35:00,37.64,37.67,37.59,37.62,83990.0,37.64,37.67,37.59,37.62,83990.0
2023-11-03 13:40:00,37.62,37.66,37.6,37.64,87542.0,37.62,37.66,37.6,37.64,87542.0
2023-11-03 13:45:00,37.64,37.71,37.63,37.69,86669.0,37.64,37.71,37.63,37.69,86669.0
2023-11-03 13:50:00,37.69,37.79,37.65,37.78,125981.0,37.69,37.79,37.65,37.78,125981.0
2023-11-03 13:55:00,37.78,37.79,37.73,37.76,72678.0,37.78,37.79,37.73,37.76,72678.0
2023-11-03 14:00:00,37.76,37.78,37.68,37.7,70059.0,37.76,37.78,37.68,37.7,70059.0
2023-11-03 14:05:00,37.71,37.73,37.65,37.66,45715.0,37.71,37.73,37.65,37.66,45715.0
2023-11-03 14:10:00,37.66,37.68,37.63,37.67,37326.0,37.66,37.68,37.63,37.67,37326.0
2023-11-03 14:15:00,37.66,37.68,37.64,37.66,39797.0,37.66,37.68,37.64,37.66,39797.0
2023-11-03 14:20:00,37.67,37.71,37.66,37.68,44712.0,37.67,37.71,37.66,37.68,44712.0
2023-11-03 14:25:00,37.68,37.79,37.67,37.79,63331.0,37.68,37.79,37.67,37.79,63331.0
2023-11-03 14:30:00,37.79,37.83,37.77,37.8,90462.0,37.79,37.83,37.77,37.8,90462.0
2023-11-03 14:35:00,37.8,37.83,37.77,37.8,64610.0,37.8,37.83,37.77,37.8,64610.0
2023-11-03 14:40:00,37.8,37.82,37.73,37.73,41127.0,37.8,37.82,37.73,37.73,41127.0
2023-11-03 14:45:00,37.73,37.75,37.66,37.73,73934.0,37.73,37.75,37.66,37.73,73934.0
2023-11-03 14:50:00,37.73,37.82,37.72,37.8,77493.0,37.73,37.82,37.72,37.8,77493.0
2023-11-03 14:55:00,37.8,37.84,37.79,37.82,45305.0,37.8,37.84,37.79,37.82,45305.0
2023-11-03 15:00:00,37.83,37.84,37.78,37.79,63929.0,37.83,37.84,37.78,37.79,63929.0
2023-11-03 15:05:00,37.8,37.82,37.69,37.69,77953.0,37.8,37.82,37.69,37.69,77953.0
2023-11-03 15:10:00,37.7,37.75,37.68,37.72,82533.0,37.7,37.75,37.68,37.72,82533.0
2023-11-03 15:15:00,37.73,37.76,37.71,37.72,85139.0,37.73,37.76,37.71,37.72,85139.0
2023-11-03 15:20:00,37.72,37.8,37.71,37.79,71020.0,37.72,37.8,37.71,37.79,71020.0
2023-11-03 15:25:00,37.8,37.8,37.7,37.73,93634.0,37.8,37.8,37.7,37.73,93634.0
2023-11-03 15:30:00,37.72,37.74,37.62,37.68,119367.0,37.72,37.74,37.62,37.68,119367.0
2023-11-03 15:35:00,37.68,37.69,37.65,37.66,74403.0,37.68,37.69,37.65,37.66,74403.0
2023-11-03 15:40:00,37.66,37.7,37.63,37.69,160018.0,37.66,37.7,37.63,37.69,160018.0
2023-11-03 15:45:00,37.69,37.69,37.63,37.67,140882.0,37.69,37.69,37.63,37.67,140882.0
2023-11-03 15:50:00,37.66,37.67,37.5,37.52,296436.0,37.66,37.67,37.5,37.52,296436.0
2023-11-03 15:55:00,37.51,37.56,37.51,37.52,625118.0,37.51,37.56,37.51,37.52,625118.0
2023-11-06 09:30:00,37.87,37.98,37.54,37.55,263532.0,37.87,37.98,37.54,37.55,263532.0
2023-11-06 09:35:00,37.55,37.56,37.37,37.52,210398.0,37.55,37.56,37.37,37.52,210398.0
2023-11-06 09:40:00,37.53,37.56,37.39,37.41,146758.0,37.53,37.56,37.39,37.41,146758.0
2023-11-06 09:45:00,37.42,37.5,37.2,37.26,207899.0,37.42,37.5,37.2,37.26,207899.0
2023-11-06 09:50:00,37.26,37.29,37.14,37.17,138109.0,37.26,37.29,37.14,37.17,138109.0
2023-11-06 09:55:00,37.17,37.27,37.11,37.25,208852.0,37.17,37.27,37.11,37.25,208852.0
2023-11-06 10:00:00,37.25,37.29,37.14,37.21,88995.0,37.25,37.29,37.14,37.21,88995.0
2023-11-06 10:05:00,37.22,37.32,37.14,37.31,72084.0,37.22,37.32,37.14,37.31,72084.0
2023-11-06 10:10:00,37.31,37.33,37.19,37.19,48679.0,37.31,37.33,37.19,37.19,48679.0
2023-11-06 10:15:00,37.2,37.23,37.15,37.23,49606.0,37.2,37.23,37.15,37.23,49606.0
2023-11-06 10:20:00,37.23,37.27,37.15,37.19,57187.0,37.23,37.27,37.15,37.19,57187.0
2023-11-06 10:25:00,37.19,37.24,37.16,37.2,52734.0,37.19,37.24,37.16,37.2,52734.0
2023-11-06 10:30:00,37.2,37.24,37.14,37.15,44444.0,37.2,37.24,37.14,37.15,44444.0
2023-11-06 10:35:00,37.15,37.22,37.09,37.2,47118.0,37.15,37.22,37.09,37.2,47118.0
2023-11-06 10:40:00,37.2,37.23,37.14,37.18,37057.0,37.2,37.23,37.14,37.18,37057.0
2023-11-06 10:45:00,37.17,37.18,37.05,37.09,61700.0,37.17,37.18,37.05,37.09,61700.0
2023-11-06 10:50:00,37.09,37.12,37.03,37.07,100082.0,37.09,37.12,37.03,37.07,100082.0
2023-11-06 10:55:00,37.08,37.08,37.01,37.04,36176.0,37.08,37.08,37.01,37.04,36176.0
2023-11-06 11:00:00,37.04,37.04,36.85,36.87,193939.0,37.04,37.04,36.85,36.87,193939.0
2023-11-06 11:05:00,36.87,36.95,36.86,36.93,61039.0,36.87,36.95,36.86,36.93,61039.0
2023-11-06 11:10:00,36.92,36.92,36.83,36.84,52267.0,36.92,36.92,36.83,36.84,52267.0
2023-11-06 11:15:00,36.85,36.93,36.85,36.93,32446.0,36.85,36.93,36.85,36.93,32446.0
2023-11-06 11:20:00,36.92,36.93,36.75,36.75,73419.0,36.92,36.93,36.75,36.75,73419.0
2023-11-06 11:25:00,36.76,36.84,36.75,36.82,94945.0,36.76,36.84,36.75,36.82,94945.0
2023-11-06 11:30:00,36.81,36.84,36.75,36.8,52164.0,36.81,36.84,36.75,36.8,52164.0
2023-11-06 11:35:00,36.79,36.83,36.75,36.79,50025.0,36.79,36.83,36.75,36.79,50025.0
2023-11-06 11:40:00,36.79,36.79,36.71,36.76,92864.0,36.79,36.79,36.71,36.76,92864.0
2023-11-06 11:45:00,36.76,36.79,36.75,36.79,52239.0,36.76,36.79,36.75,36.79,52239.0
2023-11-06 11:50:00,36.77,36.85,36.77,36.84,30129.0,36.77,36.85,36.77,36.84,30129.0
2023-11-06 11:55:00,36.84,36.9,36.81,36.86,55317.0,36.84,36.9,36.81,36.86,55317.0
2023-11-06 12:00:00,36.87,36.91,36.82,36.84,85948.0,36.87,36.91,36.82,36.84,85948.0
2023-11-06 12:05:00,36.85,36.85,36.75,36.78,29085.0,36.85,36.85,36.75,36.78,29085.0
2023-11-06 12:10:00,36.78,36.83,36.76,36.78,57104.0,36.78,36.83,36.76,36.78,57104.0
2023-11-06 12:15:00,36.79,36.86,36.78,36.83,31701.0,36.79,36.86,36.78,36.83,31701.0
2023-11-06 12:20:00,36.83,36.83,36.75,36.76,68303.0,36.83,36.83,36.75,36.76,68303.0
2023-11-06 12:25:00,36.76,36.8,36.74,36.77,85059.0,36.76,36.8,36.74,36.77,85059.0
2023-11-06 12:30:00,36.77,36.78,36.74,36.75,49124.0,36.77,36.78,36.74,36.75,49124.0
2023-11-06 12:35:00,36.75,36.82,36.75,36.81,19704.0,36.75,36.82,36.75,36.81,19704.0
2023-11-06 12:40:00,36.8,36.83,36.79,36.8,23215.0,36.8,36.83,36.79,36.8,23215.0
2023-11-06 12:45:00,36.8,36.85,36.78,36.82,25043.0,36.8,36.85,36.78,36.82,25043.0
2023-11-06 12:50:00,36.81,36.81,36.75,36.77,43159.0,36.81,36.81,36.75,36.77,43159.0
2023-11-06 12:55:00,36.76,36.77,36.7,36.76,47292.0,36.76,36.77,36.7,36.76,47292.0
2023-11-06 13:00:00,36.76,36.76,36.56,36.6,97779.0,36.76,36.76,36.56,36.6,97779.0
2023-11-06 13:05:00,36.61,36.63,36.51,36.51,61889.0,36.61,36.63,36.51,36.51,61889.0
2023-11-06 13:10:00,36.52,36.52,36.41,36.41,128695.0,36.52,36.52,36.41,36.41,128695.0
2023-11-06 13:15:00,36.41,36.41,36.27,36.29,97398.0,36.41,36.41,36.27,36.29,97398.0
2023-11-06 13:20:00,36.29,36.47,36.25,36.47,89674.0,36.29,36.47,36.25,36.47,89674.0
2023-11-06 13:25:00,36.48,36.48,36.39,36.44,64951.0,36.48,36.48,36.39,36.44,64951.0
2023-11-06 13:30:00,36.44,36.51,36.43,36.51,34092.0,36.44,36.51,36.43,36.51,34092.0
2023-11-06 13:35:00,36.5,36.58,36.49,36.53,62799.0,36.5,36.58,36.49,36.53,62799.0
2023-11-06 13:40:00,36.52,36.54,36.48,36.5,58463.0,36.52,36.54,36.48,36.5,58463.0
2023-11-06 13:45:00,36.5,36.55,36.46,36.48,49287.0,36.5,36.55,36.46,36.48,49287.0
2023-11-06 13:50:00,36.47,36.48,36.35,36.38,49347.0,36.47,36.48,36.35,36.38,49347.0
2023-11-06 13:55:00,36.38,36.41,36.34,36.41,47509.0,36.38,36.41,36.34,36.41,47509.0
2023-11-06 14:00:00,36.41,36.47,36.4,36.47,53761.0,36.41,36.47,36.4,36.47,53761.0
2023-11-06 14:05:00,36.47,36.47,36.38,36.4,45383.0,36.47,36.47,36.38,36.4,45383.0
2023-11-06 14:10:00,36.39,36.43,36.35,36.35,38759.0,36.39,36.43,36.35,36.35,38759.0
2023-11-06 14:15:00,36.35,36.38,36.31,36.37,55307.0,36.35,36.38,36.31,36.37,55307.0
2023-11-06 14:20:00,36.38,36.39,36.31,36.37,56616.0,36.38,36.39,36.31,36.37,56616.0
2023-11-06 14:25:00,36.36,36.38,36.32,36.37,43661.0,36.36,36.38,36.32,36.37,43661.0
2023-11-06 14:30:00,36.38,36.45,36.33,36.44,48405.0,36.38,36.45,36.33,36.44,48405.0
2023-11-06 14:35:00,36.43,36.44,36.37,36.38,48795.0,36.43,36.44,36.37,36.38,48795.0
2023-11-06 14:40:00,36.38,36.53,36.38,36.5,70453.0,36.38,36.53,36.38,36.5,70453.0
2023-11-06 14:45:00,36.49,36.54,36.49,36.49,48078.0,36.49,36.54,36.49,36.49,48078.0
2023-11-06 14:50:00,36.49,36.53,36.45,36.52,43385.0,36.49,36.53,36.45,36.52,43385.0
2023-11-06 14:55:00,36.52,36.6,36.52,36.59,37703.0,36.52,36.6,36.52,36.59,37703.0
2023-11-06 15:00:00,36.59,36.6,36.54,36.57,32925.0,36.59,36.6,36.54,36.57,32925.0
2023-11-06 15:05:00,36.57,36.6,36.54,36.55,56890.0,36.57,36.6,36.54,36.55,56890.0
2023-11-06 15:10:00,36.56,36.63,36.55,36.59,47567.0,36.56,36.63,36.55,36.59,47567.0
2023-11-06 15:15:00,36.59,36.62,36.58,36.61,39719.0,36.59,36.62,36.58,36.61,39719.0
2023-11-06 15:20:00,36.61,36.61,36.57,36.57,60417.0,36.61,36.61,36.57,36.57,60417.0
2023-11-06 15:25:00,36.57,36.59,36.54,36.56,53541.0,36.57,36.59,36.54,36.56,53541.0
2023-11-06 15:30:00,36.55,36.63,36.54,36.63,61443.0,36.55,36.63,36.54,36.63,61443.0
2023-11-06 15:35:00,36.63,36.65,36.56,36.63,96807.0,36.63,36.65,36.56,36.63,96807.0
2023-11-06 15:40:00,36.63,36.64,36.58,36.63,90507.0,36.63,36.64,36.58,36.63,90507.0
2023-11-06 15:45:00,36.63,36.67,36.61,36.62,134153.0,36.63,36.67,36.61,36.62,134153.0
2023-11-06 15:50:00,36.61,36.7,36.61,36.69,164515.0,36.61,36.7,36.61,36.69,164515.0
2023-11-06 15:55:00,36.69,36.77,36.68,36.76,298256.0,36.69,36.77,36.68,36.76,298256.0
2023-11-07 09:30:00,37.05,37.06,36.68,36.7,268514.0,37.05,37.06,36.68,36.7,268514.0
2023-11-07 09:35:00,36.7,36.76,36.35,36.35,163704.0,36.7,36.76,36.35,36.35,163704.0
2023-11-07 09:40:00,36.35,36.36,36.23,36.31,201646.0,36.35,36.36,36.23,36.31,201646.0
2023-11-07 09:45:00,36.31,36.48,36.3,36.33,172328.0,36.31,36.48,36.3,36.33,172328.0
2023-11-07 09:50:00,36.34,36.72,36.33,36.66,140899.0,36.34,36.72,36.33,36.66,140899.0
2023-11-07 09:55:00,36.67,36.69,36.59,36.63,76443.0,36.67,36.69,36.59,36.63,76443.0
2023-11-07 10:00:00,36.62,36.77,36.6,36.71,105732.0,36.62,36.77,36.6,36.71,105732.0
2023-11-07 10:05:00,36.7,36.72,36.56,36.62,75578.0,36.7,36.72,36.56,36.62,75578.0
2023-11-07 10:10:00,36.62,36.72,36.56,36.69,56681.0,36.62,36.72,36.56,36.69,56681.0
2023-11-07 10:15:00,36.69,36.91,36.67,36.91,87239.0,36.69,36.91,36.67,36.91,87239.0
2023-11-07 10:20:00,36.91,36.96,36.88,36.89,71631.0,36.91,36.96,36.88,36.89,71631.0
2023-11-07 10:25:00,36.91,37.01,36.9,36.97,72168.0,36.91,37.01,36.9,36.97,72168.0
2023-11-07 10:30:00,36.96,36.96,36.84,36.95,79316.0,36.96,36.96,36.84,36.95,79316.0
2023-11-07 10:35:00,36.95,36.98,36.93,36.94,33308.0,36.95,36.98,36.93,36.94,33308.0
2023-11-07 10:40:00,36.93,36.99,36.91,36.94,49749.0,36.93,36.99,36.91,36.94,49749.0
2023-11-07 10:45:00,36.93,36.95,36.85,36.91,61430.0,36.93,36.95,36.85,36.91,61430.0
2023-11-07 10:50:00,36.92,36.95,36.85,36.85,48038.0,36.92,36.95,36.85,36.85,48038.0
2023-11-07 10:55:00,36.86,36.88,36.75,36.79,94970.0,36.86,36.88,36.75,36.79,94970.0
2023-11-07 11:00:00,36.78,36.83,36.77,36.81,22309.0,36.78,36.83,36.77,36.81,22309.0
2023-11-07 11:05:00,36.82,36.86,36.73,36.74,53369.0,36.82,36.86,36.73,36.74,53369.0
2023-11-07 11:10:00,36.74,36.76,36.7,36.73,41356.0,36.74,36.76,36.7,36.73,41356.0
2023-11-07 11:15:00,36.73,36.75,36.68,36.69,27993.0,36.73,36.75,36.68,36.69,27993.0
2023-11-07 11:20:00,36.7,36.7,36.66,36.69,34864.0,36.7,36.7,36.66,36.69,34864.0
2023-11-07 11:25:00,36.69,36.76,36.62,36.76,68473.0,36.69,36.76,36.62,36.76,68473.0
2023-11-07 11:30:00,36.76,36.77,36.72,36.75,36976.0,36.76,36.77,36.72,36.75,36976.0
2023-11-07 11:35:00,36.75,36.8,36.73,36.74,40239.0,36.75,36.8,36.73,36.74,40239.0
2023-11-07 11:40:00,36.74,36.75,36.68,36.69,40357.0,36.74,36.75,36.68,36.69,40357.0
2023-11-07 11:45:00,36.69,36.72,36.65,36.7,48888.0,36.69,36.72,36.65,36.7,48888.0
2023-11-07 11:50:00,36.7,36.72,36.68,36.7,20908.0,36.7,36.72,36.68,36.7,20908.0
2023-11-07 11:55:00,36.7,36.75,36.68,36.72,23261.0,36.7,36.75,36.68,36.72,23261.0
2023-11-07 12:00:00,36.72,36.72,36.65,36.68,22486.0,36.72,36.72,36.65,36.68,22486.0
2023-11-07 12:05:00,36.68,36.73,36.67,36.73,23797.0,36.68,36.73,36.67,36.73,23797.0
2023-11-07 12:10:00,36.73,36.74,36.68,36.72,19736.0,36.73,36.74,36.68,36.72,19736.0
2023-11-07 12:15:00,36.72,36.78,36.66,36.75,24914.0,36.72,36.78,36.66,36.75,24914.0
2023-11-07 12:20:00,36.75,36.8,36.72,36.79,23609.0,36.75,36.8,36.72,36.79,23609.0
2023-11-07 12:25:00,36.79,36.8,36.73,36.74,38573.0,36.79,36.8,36.73,36.74,38573.0
2023-11-07 12:30:00,36.73,36.75,36.65,36.73,62861.0,36.73,36.75,36.65,36.73,62861.0
2023-11-07 12:35:00,36.72,36.75,36.69,36.7,21046.0,36.72,36.75,36.69,36.7,21046.0
2023-11-07 12:40:00,36.69,36.69,36.64,36.68,38576.0,36.69,36.69,36.64,36.68,38576.0
2023-11-07 12:45:00,36.67,36.68,36.61,36.65,26707.0,36.67,36.68,36.61,36.65,26707.0
2023-11-07 12:50:00,36.65,36.68,36.62,36.65,18331.0,36.65,36.68,36.62,36.65,18331.0
2023-11-07 12:55:00,36.64,36.69,36.61,36.69,16091.0,36.64,36.69,36.61,36.69,16091.0
2023-11-07 13:00:00,36.7,36.79,36.69,36.7,35007.0,36.7,36.79,36.69,36.7,35007.0
2023-11-07 13:05:00,36.69,36.78,36.66,36.77,46043.0,36.69,36.78,36.66,36.77,46043.0
2023-11-07 13:10:00,36.77,36.77,36.73,36.76,19951.0,36.77,36.77,36.73,36.76,19951.0
2023-11-07 13:15:00,36.76,36.76,36.7,36.75,20189.0,36.76,36.76,36.7,36.75,20189.0
2023-11-07 13:20:00,36.75,36.75,36.67,36.7,49392.0,36.75,36.75,36.67,36.7,49392.0
2023-11-07 13:25:00,36.7,36.71,36.66,36.68,37590.0,36.7,36.71,36.66,36.68,37590.0
2023-11-07 13:30:00,36.67,36.7,36.65,36.66,22109.0,36.67,36.7,36.65,36.66,22109.0
2023-11-07 13:35:00,36.67,36.7,36.65,36.68,33500.0,36.67,36.7,36.65,36.68,33500.0
2023-11-07 13:40:00,36.68,36.69,36.62,36.65,42744.0,36.68,36.69,36.62,36.65,42744.0
2023-11-07 13:45:00,36.66,36.74,36.65,36.71,39733.0,36.66,36.74,36.65,36.71,39733.0
2023-11-07 13:50:00,36.71,36.74,36.68,36.7,38553.0,36.71,36.74,36.68,36.7,38553.0
2023-11-07 13:55:00,36.7,36.72,36.66,36.72,28572.0,36.7,36.72,36.66,36.72,28572.0
2023-11-07 14:00:00,36.71,36.72,36.66,36.68,39456.0,36.71,36.72,36.66,36.68,39456.0
2023-11-07 14:05:00,36.67,36.7,36.62,36.63,26773.0,36.67,36.7,36.62,36.63,26773.0
2023-11-07 14:10:00,36.64,36.7,36.63,36.65,61748.0,36.64,36.7,36.63,36.65,61748.0
2023-11-07 14:15:00,36.65,36.67,36.64,36.66,29904.0,36.65,36.67,36.64,36.66,29904.0
2023-11-07 14:20:00,36.66,36.69,36.65,36.69,25453.0,36.66,36.69,36.65,36.69,25453.0
2023-11-07 14:25:00,36.69,36.69,36.66,36.68,17553.0,36.69,36.69,36.66,36.68,17553.0
2023-11-07 14:30:00,36.68,36.71,36.67,36.69,30139.0,36.68,36.71,36.67,36.69,30139.0
2023-11-07 14:35:00,36.7,36.71,36.67,36.67,36645.0,36.7,36.71,36.67,36.67,36645.0
2023-11-07 14:40:00,36.67,36.69,36.63,36.68,38629.0,36.67,36.69,36.63,36.68,38629.0
2023-11-07 14:45:00,36.68,36.75,36.67,36.73,50289.0,36.68,36.75,36.67,36.73,50289.0
2023-11-07 14:50:00,36.73,36.76,36.7,36.73,63778.0,36.73,36.76,36.7,36.73,63778.0
2023-11-07 14:55:00,36.73,36.75,36.71,36.75,47961.0,36.73,36.75,36.71,36.75,47961.0
2023-11-07 15:00:00,36.74,36.8,36.74,36.76,56709.0,36.74,36.8,36.74,36.76,56709.0
2023-11-07 15:05:00,36.77,36.9,36.76,36.9,69913.0,36.77,36.9,36.76,36.9,69913.0
2023-11-07 15:10:00,36.9,36.97,36.88,36.96,112417.0,36.9,36.97,36.88,36.96,112417.0
2023-11-07 15:15:00,36.96,36.97,36.81,36.84,112679.0,36.96,36.97,36.81,36.84,112679.0
2023-11-07 15:20:00,36.84,36.89,36.77,36.87,71045.0,36.84,36.89,36.77,36.87,71045.0
2023-11-07 15:25:00,36.87,36.96,36.86,36.95,48858.0,36.87,36.96,36.86,36.95,48858.0
2023-11-07 15:30:00,36.95,36.97,36.92,36.93,72972.0,36.95,36.97,36.92,36.93,72972.0
2023-11-07 15:35:00,36.94,37.03,36.93,37.0,113084.0,36.94,37.03,36.93,37.0,113084.0
2023-11-07 15:40:00,37.0,37.05,36.96,37.05,107463.0,37.0,37.05,36.96,37.05,107463.0
2023-11-07 15:45:00,37.05,37.13,37.04,37.09,158823.0,37.05,37.13,37.04,37.09,158823.0
2023-11-07 15:50:00,37.09,37.1,36.97,37.01,170385.0,37.09,37.1,36.97,37.01,170385.0
2023-11-07 15:55:00,37.0,37.05,36.99,37.04,344599.0,37.0,37.05,36.99,37.04,344599.0
2023-11-08 09:30:00,37.39,37.58,37.34,37.57,269193.0,37.39,37.58,37.34,37.57,269193.0
2023-11-08 09:35:00,37.59,37.86,37.51,37.82,242128.0,37.59,37.86,37.51,37.82,242128.0
2023-11-08 09:40:00,37.83,38.23,37.78,38.2,272837.0,37.83,38.23,37.78,38.2,272837.0
2023-11-08 09:45:00,38.2,38.21,38.02,38.09,194918.0,38.2,38.21,38.02,38.09,194918.0
2023-11-08 09:50:00,38.09,38.38,38.06,38.38,232217.0,38.09,38.38,38.06,38.38,232217.0
2023-11-08 09:55:00,38.38,38.5,38.36,38.45,260334.0,38.38,38.5,38.36,38.45,260334.0
2023-11-08 10:00:00,38.46,38.5,38.33,38.38,193732.0,38.46,38.5,38.33,38.38,193732.0
2023-11-08 10:05:00,38.37,38.5,38.25,38.48,203031.0,38.37,38.5,38.25,38.48,203031.0
2023-11-08 10:10:00,38.49,38.5,38.26,38.3,149027.0,38.49,38.5,38.26,38.3,149027.0
2023-11-08 10:15:00,38.3,38.3,38.12,38.17,98239.0,38.3,38.3,38.12,38.17,98239.0
2023-11-08 10:20:00,38.18,38.29,38.13,38.27,76061.0,38.18,38.29,38.13,38.27,76061.0
2023-11-08 10:25:00,38.27,38.3,38.11,38.16,56264.0,38.27,38.3,38.11,38.16,56264.0
2023-11-08 10:30:00,38.15,38.19,38.08,38.14,112447.0,38.15,38.19,38.08,38.14,112447.0
2023-11-08 10:35:00,38.13,38.28,38.1,38.21,103014.0,38.13,38.28,38.1,38.21,103014.0
2023-11-08 10:40:00,38.21,38.4,38.19,38.29,109939.0,38.21,38.4,38.19,38.29,109939.0
2023-11-08 10:45:00,38.29,38.29,38.16,38.26,72745.0,38.29,38.29,38.16,38.26,72745.0
2023-11-08 10:50:00,38.26,38.29,38.22,38.23,52052.0,38.26,38.29,38.22,38.23,52052.0
2023-11-08 10:55:00,38.22,38.27,38.18,38.21,78920.0,38.22,38.27,38.18,38.21,78920.0
2023-11-08 11:00:00,38.21,38.29,38.2,38.23,74870.0,38.21,38.29,38.2,38.23,74870.0
2023-11-08 11:05:00,38.23,38.24,38.1,38.12,63135.0,38.23,38.24,38.1,38.12,63135.0
2023-11-08 11:10:00,38.12,38.16,38.06,38.1,95031.0,38.12,38.16,38.06,38.1,95031.0
2023-11-08 11:15:00,38.1,38.16,38.02,38.03,100243.0,38.1,38.16,38.02,38.03,100243.0
2023-11-08 11:20:00,38.03,38.13,38.01,38.02,98846.0,38.03,38.13,38.01,38.02,98846.0
2023-11-08 11:25:00,38.03,38.06,37.97,38.04,94797.0,38.03,38.06,37.97,38.04,94797.0
2023-11-08 11:30:00,38.03,38.03,37.93,37.97,61814.0,38.03,38.03,37.93,37.97,61814.0
2023-11-08 11:35:00,37.98,38.03,37.92,37.93,69073.0,37.98,38.03,37.92,37.93,69073.0
2023-11-08 11:40:00,37.94,37.99,37.91,37.98,54451.0,37.94,37.99,37.91,37.98,54451.0
2023-11-08 11:45:00,38.01,38.04,37.95,37.95,41750.0,38.01,38.04,37.95,37.95,41750.0
2023-11-08 11:50:00,37.95,37.97,37.84,37.88,78369.0,37.95,37.97,37.84,37.88,78369.0
2023-11-08 11:55:00,37.89,37.91,37.83,37.83,73142.0,37.89,37.91,37.83,37.83,73142.0
2023-11-08 12:00:00,37.84,37.92,37.79,37.89,79803.0,37.84,37.92,37.79,37.89,79803.0
2023-11-08 12:05:00,37.9,37.92,37.85,37.9,54361.0,37.9,37.92,37.85,37.9,54361.0
2023-11-08 12:10:00,37.9,37.92,37.85,37.88,51132.0,37.9,37.92,37.85,37.88,51132.0
2023-11-08 12:15:00,37.87,37.9,37.84,37.87,30345.0,37.87,37.9,37.84,37.87,30345.0
2023-11-08 12:20:00,37.86,37.9,37.84,37.86,57722.0,37.86,37.9,37.84,37.86,57722.0
2023-11-08 12:25:00,37.86,37.92,37.79,37.91,110333.0,37.86,37.92,37.79,37.91,110333.0
2023-11-08 12:30:00,37.91,37.91,37.86,37.9,46092.0,37.91,37.91,37.86,37.9,46092.0
2023-11-08 12:35:00,37.9,37.9,37.83,37.9,32718.0,37.9,37.9,37.83,37.9,32718.0
2023-11-08 12:40:00,37.89,37.96,37.88,37.95,51304.0,37.89,37.96,37.88,37.95,51304.0
2023-11-08 12:45:00,37.95,37.99,37.92,37.92,38893.0,37.95,37.99,37.92,37.92,38893.0
2023-11-08 12:50:00,37.92,37.98,37.89,37.97,48296.0,37.92,37.98,37.89,37.97,48296.0
2023-11-08 12:55:00,37.96,38.0,37.95,37.97,23564.0,37.96,38.0,37.95,37.97,23564.0
2023-11-08 13:00:00,37.97,38.07,37.95,38.06,112490.0,37.97,38.07,37.95,38.06,112490.0
2023-11-08 13:05:00,38.06,38.11,38.06,38.09,32440.0,38.06,38.11,38.06,38.09,32440.0
2023-11-08 13:10:00,38.09,38.11,38.05,38.1,54734.0,38.09,38.11,38.05,38.1,54734.0
2023-11-08 13:15:00,38.11,38.12,38.05,38.05,45933.0,38.11,38.12,38.05,38.05,45933.0
2023-11-08 13:20:00,38.06,38.12,38.0,38.09,68728.0,38.06,38.12,38.0,38.09,68728.0
2023-11-08 13:25:00,38.09,38.12,38.07,38.1,27672.0,38.09,38.12,38.07,38.1,27672.0
2023-11-08 13:30:00,38.11,38.12,38.06,38.09,50726.0,38.11,38.12,38.06,38.09,50726.0
2023-11-08 13:35:00,38.1,38.19,38.07,38.16,53984.0,38.1,38.19,38.07,38.16,53984.0
2023-11-08 13:40:00,38.16,38.24,38.16,38.23,36085.0,38.16,38.24,38.16,38.23,36085.0
2023-11-08 13:45:00,38.22,38.22,38.17,38.2,57738.0,38.22,38.22,38.17,38.2,57738.0
2023-11-08 13:50:00,38.21,38.23,38.16,38.23,71269.0,38.21,38.23,38.16,38.23,71269.0
2023-11-08 13:55:00,38.23,38.24,38.2,38.21,38827.0,38.23,38.24,38.2,38.21,38827.0
2023-11-08 14:00:00,38.21,38.24,38.18,38.19,60074.0,38.21,38.24,38.18,38.19,60074.0
2023-11-08 14:05:00,38.18,38.19,38.12,38.13,41214.0,38.18,38.19,38.12,38.13,41214.0
2023-11-08 14:10:00,38.13,38.14,38.06,38.08,43050.0,38.13,38.14,38.06,38.08,43050.0
2023-11-08 14:15:00,38.08,38.15,38.07,38.14,37849.0,38.08,38.15,38.07,38.14,37849.0
2023-11-08 14:20:00,38.13,38.14,38.04,38.05,46500.0,38.13,38.14,38.04,38.05,46500.0
2023-11-08 14:25:00,38.04,38.12,38.04,38.11,113744.0,38.04,38.12,38.04,38.11,113744.0
2023-11-08 14:30:00,38.11,38.19,38.09,38.1,70124.0,38.11,38.19,38.09,38.1,70124.0
2023-11-08 14:35:00,38.1,38.12,38.07,38.12,27109.0,38.1,38.12,38.07,38.12,27109.0
2023-11-08 14:40:00,38.11,38.12,38.08,38.11,32374.0,38.11,38.12,38.08,38.11,32374.0
2023-11-08 14:45:00,38.1,38.11,38.05,38.05,71971.0,38.1,38.11,38.05,38.05,71971.0
2023-11-08 14:50:00,38.06,38.1,38.05,38.09,51274.0,38.06,38.1,38.05,38.09,51274.0
2023-11-08 14:55:00,38.08,38.1,38.05,38.08,44569.0,38.08,38.1,38.05,38.08,44569.0
2023-11-08 15:00:00,38.08,38.12,38.05,38.09,99654.0,38.08,38.12,38.05,38.09,99654.0
2023-11-08 15:05:00,38.09,38.12,38.06,38.11,44835.0,38.09,38.12,38.06,38.11,44835.0
2023-11-08 15:10:00,38.11,38.15,38.08,38.13,157858.0,38.11,38.15,38.08,38.13,157858.0
2023-11-08 15:15:00,38.14,38.19,38.09,38.11,81199.0,38.14,38.19,38.09,38.11,81199.0
2023-11-08 15:20:00,38.1,38.18,38.09,38.18,72092.0,38.1,38.18,38.09,38.18,72092.0
2023-11-08 15:25:00,38.17,38.26,38.16,38.19,133240.0,38.17,38.26,38.16,38.19,133240.0
2023-11-08 15:30:00,38.19,38.2,38.11,38.12,132391.0,38.19,38.2,38.11,38.12,132391.0
2023-11-08 15:35:00,38.12,38.17,38.1,38.14,141814.0,38.12,38.17,38.1,38.14,141814.0
2023-11-08 15:40:00,38.14,38.15,38.05,38.13,160048.0,38.14,38.15,38.05,38.13,160048.0
2023-11-08 15:45:00,38.12,38.15,38.05,38.05,155821.0,38.12,38.15,38.05,38.05,155821.0
2023-11-08 15:50:00,38.05,38.07,38.0,38.02,352317.0,38.05,38.07,38.0,38.02,352317.0
2023-11-08 15:55:00,38.02,38.08,38.02,38.05,553622.0,38.02,38.08,38.02,38.05,553622.0
2023-11-09 09:30:00,38.7,38.84,38.44,38.69,345954.0,38.7,38.84,38.44,38.69,345954.0
2023-11-09 09:35:00,38.69,38.7,38.49,38.5,240730.0,38.69,38.7,38.49,38.5,240730.0
2023-11-09 09:40:00,38.5,38.59,38.43,38.54,212744.0,38.5,38.59,38.43,38.54,212744.0
2023-11-09 09:45:00,38.55,38.64,38.49,38.61,148574.0,38.55,38.64,38.49,38.61,148574.0
2023-11-09 09:50:00,38.61,38.73,38.55,38.66,95602.0,38.61,38.73,38.55,38.66,95602.0
2023-11-09 09:55:00,38.66,38.87,38.65,38.85,125757.0,38.66,38.87,38.65,38.85,125757.0
2023-11-09 10:00:00,38.86,38.88,38.65,38.78,108630.0,38.86,38.88,38.65,38.78,108630.0
2023-11-09 10:05:00,38.77,38.83,38.62,38.81,67295.0,38.77,38.83,38.62,38.81,67295.0
2023-11-09 10:10:00,38.82,38.87,38.71,38.73,80072.0,38.82,38.87,38.71,38.73,80072.0
2023-11-09 10:15:00,38.71,38.76,38.62,38.69,71347.0,38.71,38.76,38.62,38.69,71347.0
2023-11-09 10:20:00,38.69,38.79,38.66,38.68,80431.0,38.69,38.79,38.66,38.68,80431.0
2023-11-09 10:25:00,38.66,38.67,38.54,38.6,45081.0,38.66,38.67,38.54,38.6,45081.0
2023-11-09 10:30:00,38.6,38.61,38.49,38.51,156619.0,38.6,38.61,38.49,38.51,156619.0
2023-11-09 10:35:00,38.51,38.51,38.36,38.37,106146.0,38.51,38.51,38.36,38.37,106146.0
2023-11-09 10:40:00,38.37,38.4,38.28,38.33,89803.0,38.37,38.4,38.28,38.33,89803.0
2023-11-09 10:45:00,38.34,38.39,38.26,38.28,69093.0,38.34,38.39,38.26,38.28,69093.0
2023-11-09 10:50:00,38.28,38.43,38.27,38.38,46639.0,38.28,38.43,38.27,38.38,46639.0
2023-11-09 10:55:00,38.38,38.38,38.3,38.32,23910.0,38.38,38.38,38.3,38.32,23910.0
2023-11-09 11:00:00,38.32,38.35,38.27,38.3,23485.0,38.32,38.35,38.27,38.3,23485.0
2023-11-09 11:05:00,38.3,38.37,38.26,38.37,40683.0,38.3,38.37,38.26,38.37,40683.0
2023-11-09 11:10:00,38.37,38.38,38.32,38.34,55421.0,38.37,38.38,38.32,38.34,55421.0
2023-11-09 11:15:00,38.34,38.37,38.25,38.27,48856.0,38.34,38.37,38.25,38.27,48856.0
2023-11-09 11:20:00,38.28,38.28,38.24,38.27,42621.0,38.28,38.28,38.24,38.27,42621.0
2023-11-09 11:25:00,38.28,38.29,38.24,38.29,57640.0,38.28,38.29,38.24,38.29,57640.0
2023-11-09 11:30:00,38.28,38.34,38.27,38.33,38833.0,38.28,38.34,38.27,38.33,38833.0
2023-11-09 11:35:00,38.34,38.34,38.24,38.26,106920.0,38.34,38.34,38.24,38.26,106920.0
2023-11-09 11:40:00,38.26,38.3,38.25,38.3,27838.0,38.26,38.3,38.25,38.3,27838.0
2023-11-09 11:45:00,38.3,38.36,38.3,38.34,25349.0,38.3,38.36,38.3,38.34,25349.0
2023-11-09 11:50:00,38.34,38.37,38.33,38.35,18821.0,38.34,38.37,38.33,38.35,18821.0
2023-11-09 11:55:00,38.35,38.35,38.25,38.31,24110.0,38.35,38.35,38.25,38.31,24110.0
2023-11-09 12:00:00,38.3,38.32,38.24,38.29,66433.0,38.3,38.32,38.24,38.29,66433.0
2023-11-09 12:05:00,38.29,38.29,38.21,38.23,30820.0,38.29,38.29,38.21,38.23,30820.0
2023-11-09 12:10:00,38.23,38.23,38.17,38.22,35934.0,38.23,38.23,38.17,38.22,35934.0
2023-11-09 12:15:00,38.22,38.24,38.16,38.23,26480.0,38.22,38.24,38.16,38.23,26480.0
2023-11-09 12:20:00,38.22,38.31,38.21,38.29,53572.0,38.22,38.31,38.21,38.29,53572.0
2023-11-09 12:25:00,38.29,38.32,38.26,38.27,51685.0,38.29,38.32,38.26,38.27,51685.0
2023-11-09 12:30:00,38.27,38.34,38.25,38.25,70174.0,38.27,38.34,38.25,38.25,70174.0
2023-11-09 12:35:00,38.25,38.33,38.24,38.31,29550.0,38.25,38.33,38.24,38.31,29550.0
2023-11-09 12:40:00,38.31,38.34,38.31,38.32,20057.0,38.31,38.34,38.31,38.32,20057.0
2023-11-09 12:45:00,38.31,38.35,38.29,38.33,82801.0,38.31,38.35,38.29,38.33,82801.0
2023-11-09 12:50:00,38.33,38.37,38.32,38.34,27356.0,38.33,38.37,38.32,38.34,27356.0
2023-11-09 12:55:00,38.33,38.35,38.31,38.32,17500.0,38.33,38.35,38.31,38.32,17500.0
2023-11-09 13:00:00,38.31,38.32,37.94,37.97,144748.0,38.31,38.32,37.94,37.97,144748.0
2023-11-09 13:05:00,37.98,38.0,37.56,37.61,181542.0,37.98,38.0,37.56,37.61,181542.0
2023-11-09 13:10:00,37.61,37.74,37.46,37.74,193589.0,37.61,37.74,37.46,37.74,193589.0
2023-11-09 13:15:00,37.73,37.74,37.62,37.66,140902.0,37.73,37.74,37.62,37.66,140902.0
2023-11-09 13:20:00,37.68,37.82,37.6,37.79,80021.0,37.68,37.82,37.6,37.79,80021.0
2023-11-09 13:25:00,37.79,37.8,37.66,37.66,69192.0,37.79,37.8,37.66,37.66,69192.0
2023-11-09 13:30:00,37.66,37.67,37.57,37.62,31867.0,37.66,37.67,37.57,37.62,31867.0
2023-11-09 13:35:00,37.61,37.61,37.5,37.52,31127.0,37.61,37.61,37.5,37.52,31127.0
2023-11-09 13:40:00,37.52,37.54,37.43,37.48,77862.0,37.52,37.54,37.43,37.48,77862.0
2023-11-09 13:45:00,37.48,37.5,37.43,37.48,62174.0,37.48,37.5,37.43,37.48,62174.0
2023-11-09 13:50:00,37.48,37.49,37.41,37.41,42162.0,37.48,37.49,37.41,37.41,42162.0
2023-11-09 13:55:00,37.42,37.43,37.32,37.37,48935.0,37.42,37.43,37.32,37.37,48935.0
2023-11-09 14:00:00,37.37,37.4,37.23,37.24,72601.0,37.37,37.4,37.23,37.24,72601.0
2023-11-09 14:05:00,37.24,37.26,37.14,37.26,80623.0,37.24,37.26,37.14,37.26,80623.0
2023-11-09 14:10:00,37.25,37.27,37.18,37.24,92287.0,37.25,37.27,37.18,37.24,92287.0
2023-11-09 14:15:00,37.23,37.24,37.08,37.11,109769.0,37.23,37.24,37.08,37.11,109769.0
2023-11-09 14:20:00,37.12,37.22,37.09,37.21,42129.0,37.12,37.22,37.09,37.21,42129.0
2023-11-09 14:25:00,37.22,37.28,37.19,37.24,63865.0,37.22,37.28,37.19,37.24,63865.0
2023-11-09 14:30:00,37.23,37.34,37.23,37.29,46863.0,37.23,37.34,37.23,37.29,46863.0
2023-11-09 14:35:00,37.29,37.29,37.13,37.18,59990.0,37.29,37.29,37.13,37.18,59990.0
2023-11-09 14:40:00,37.18,37.19,37.06,37.08,46084.0,37.18,37.19,37.06,37.08,46084.0
2023-11-09 14:45:00,37.08,37.22,37.08,37.21,27472.0,37.08,37.22,37.08,37.21,27472.0
2023-11-09 14:50:00,37.2,37.2,37.12,37.16,38545.0,37.2,37.2,37.12,37.16,38545.0
2023-11-09 14:55:00,37.16,37.23,37.15,37.22,60439.0,37.16,37.23,37.15,37.22,60439.0
2023-11-09 15:00:00,37.22,37.27,37.14,37.26,59677.0,37.22,37.27,37.14,37.26,59677.0
2023-11-09 15:05:00,37.25,37.3,37.22,37.28,29354.0,37.25,37.3,37.22,37.28,29354.0
2023-11-09 15:10:00,37.28,37.29,37.23,37.29,54365.0,37.28,37.29,37.23,37.29,54365.0
2023-11-09 15:15:00,37.29,37.31,37.21,37.23,61593.0,37.29,37.31,37.21,37.23,61593.0
2023-11-09 15:20:00,37.23,37.23,37.16,37.19,41566.0,37.23,37.23,37.16,37.19,41566.0
2023-11-09 15:25:00,37.18,37.19,37.13,37.16,50533.0,37.18,37.19,37.13,37.16,50533.0
2023-11-09 15:30:00,37.16,37.22,37.15,37.22,63238.0,37.16,37.22,37.15,37.22,63238.0
2023-11-09 15:35:00,37.21,37.23,37.14,37.2,80354.0,37.21,37.23,37.14,37.2,80354.0
2023-11-09 15:40:00,37.2,37.24,37.16,37.16,73000.0,37.2,37.24,37.16,37.16,73000.0
2023-11-09 15:45:00,37.16,37.25,37.15,37.2,106751.0,37.16,37.25,37.15,37.2,106751.0
2023-11-09 15:50:00,37.21,37.32,37.2,37.3,146470.0,37.21,37.32,37.2,37.3,146470.0
2023-11-09 15:55:00,37.3,37.33,37.28,37.33,263391.0,37.3,37.33,37.28,37.33,263391.0
2023-11-10 09:30:00,37.25,37.54,37.24,37.35,163530.0,37.25,37.54,37.24,37.35,163530.0
2023-11-10 09:35:00,37.34,37.57,37.23,37.55,80300.0,37.34,37.57,37.23,37.55,80300.0
2023-11-10 09:40:00,37.57,37.69,37.44,37.67,111500.0,37.57,37.69,37.44,37.67,111500.0
2023-11-10 09:45:00,37.65,37.73,37.51,37.56,69197.0,37.65,37.73,37.51,37.56,69197.0
2023-11-10 09:50:00,37.58,37.6,37.51,37.56,86777.0,37.58,37.6,37.51,37.56,86777.0
2023-11-10 09:55:00,37.56,37.6,37.52,37.57,75788.0,37.56,37.6,37.52,37.57,75788.0
2023-11-10 10:00:00,37.55,37.6,37.4,37.41,77106.0,37.55,37.6,37.4,37.41,77106.0
2023-11-10 10:05:00,37.41,37.5,37.33,37.36,82230.0,37.41,37.5,37.33,37.36,82230.0
2023-11-10 10:10:00,37.36,37.49,37.32,37.42,48058.0,37.36,37.49,37.32,37.42,48058.0
2023-11-10 10:15:00,37.41,37.48,37.34,37.48,84847.0,37.41,37.48,37.34,37.48,84847.0
2023-11-10 10:20:00,37.48,37.63,37.46,37.54,73111.0,37.48,37.63,37.46,37.54,73111.0
2023-11-10 10:25:00,37.51,37.54,37.41,37.45,37438.0,37.51,37.54,37.41,37.45,37438.0
2023-11-10 10:30:00,37.45,37.45,37.38,37.39,39219.0,37.45,37.45,37.38,37.39,39219.0
2023-11-10 10:35:00,37.4,37.45,37.29,37.31,71292.0,37.4,37.45,37.29,37.31,71292.0
2023-11-10 10:40:00,37.31,37.33,37.26,37.31,73333.0,37.31,37.33,37.26,37.31,73333.0
2023-11-10 10:45:00,37.31,37.39,37.25,37.34,57863.0,37.31,37.39,37.25,37.34,57863.0
2023-11-10 10:50:00,37.34,37.43,37.34,37.35,29712.0,37.34,37.43,37.34,37.35,29712.0
2023-11-10 10:55:00,37.36,37.38,37.3,37.37,35188.0,37.36,37.38,37.3,37.37,35188.0
2023-11-10 11:00:00,37.36,37.42,37.33,37.41,55051.0,37.36,37.42,37.33,37.41,55051.0
2023-11-10 11:05:00,37.41,37.49,37.39,37.41,43430.0,37.41,37.49,37.39,37.41,43430.0
2023-11-10 11:10:00,37.43,37.47,37.4,37.45,20578.0,37.43,37.47,37.4,37.45,20578.0
2023-11-10 11:15:00,37.45,37.46,37.41,37.45,34370.0,37.45,37.46,37.41,37.45,34370.0
2023-11-10 11:20:00,37.46,37.46,37.39,37.44,61275.0,37.46,37.46,37.39,37.44,61275.0
2023-11-10 11:25:00,37.43,37.43,37.32,37.36,47756.0,37.43,37.43,37.32,37.36,47756.0
2023-11-10 11:30:00,37.35,37.38,37.26,37.27,55734.0,37.35,37.38,37.26,37.27,55734.0
2023-11-10 11:35:00,37.27,37.32,37.22,37.28,54043.0,37.27,37.32,37.22,37.28,54043.0
2023-11-10 11:40:00,37.28,37.47,37.28,37.46,69083.0,37.28,37.47,37.28,37.46,69083.0
2023-11-10 11:45:00,37.45,37.46,37.4,37.4,22924.0,37.45,37.46,37.4,37.4,22924.0
2023-11-10 11:50:00,37.38,37.47,37.37,37.42,48300.0,37.38,37.47,37.37,37.42,48300.0
2023-11-10 11:55:00,37.43,37.47,37.38,37.39,27075.0,37.43,37.47,37.38,37.39,27075.0
2023-11-10 12:00:00,37.4,37.47,37.35,37.36,44658.0,37.4,37.47,37.35,37.36,44658.0
2023-11-10 12:05:00,37.36,37.44,37.33,37.42,34681.0,37.36,37.44,37.33,37.42,34681.0
2023-11-10 12:10:00,37.43,37.45,37.38,37.41,32458.0,37.43,37.45,37.38,37.41,32458.0
2023-11-10 12:15:00,37.41,37.46,37.4,37.42,25392.0,37.41,37.46,37.4,37.42,25392.0
2023-11-10 12:20:00,37.41,37.45,37.37,37.43,52704.0,37.41,37.45,37.37,37.43,52704.0
2023-11-10 12:25:00,37.44,37.47,37.41,37.45,63728.0,37.44,37.47,37.41,37.45,63728.0
2023-11-10 12:30:00,37.45,37.47,37.39,37.47,49569.0,37.45,37.47,37.39,37.47,49569.0
2023-11-10 12:35:00,37.47,37.51,37.45,37.5,59852.0,37.47,37.51,37.45,37.5,59852.0
2023-11-10 12:40:00,37.5,37.57,37.46,37.56,71915.0,37.5,37.57,37.46,37.56,71915.0
2023-11-10 12:45:00,37.55,37.58,37.53,37.57,52801.0,37.55,37.58,37.53,37.57,52801.0
2023-11-10 12:50:00,37.58,37.7,37.58,37.7,61493.0,37.58,37.7,37.58,37.7,61493.0
2023-11-10 12:55:00,37.7,37.7,37.59,37.62,34211.0,37.7,37.7,37.59,37.62,34211.0
2023-11-10 13:00:00,37.61,37.64,37.59,37.63,28522.0,37.61,37.64,37.59,37.63,28522.0
2023-11-10 13:05:00,37.63,37.66,37.61,37.65,25624.0,37.63,37.66,37.61,37.65,25624.0
2023-11-10 13:10:00,37.66,37.7,37.6,37.67,29931.0,37.66,37.7,37.6,37.67,29931.0
2023-11-10 13:15:00,37.67,37.7,37.6,37.68,44015.0,37.67,37.7,37.6,37.68,44015.0
2023-11-10 13:20:00,37.68,37.75,37.68,37.72,47772.0,37.68,37.75,37.68,37.72,47772.0
2023-11-10 13:25:00,37.72,37.76,37.71,37.71,63248.0,37.72,37.76,37.71,37.71,63248.0
2023-11-10 13:30:00,37.7,37.75,37.67,37.69,59283.0,37.7,37.75,37.67,37.69,59283.0
2023-11-10 13:35:00,37.7,37.71,37.66,37.68,39555.0,37.7,37.71,37.66,37.68,39555.0
2023-11-10 13:40:00,37.68,37.76,37.67,37.68,33786.0,37.68,37.76,37.67,37.68,33786.0
2023-11-10 13:45:00,37.68,37.71,37.64,37.66,26305.0,37.68,37.71,37.64,37.66,26305.0
2023-11-10 13:50:00,37.66,37.68,37.64,37.66,38703.0,37.66,37.68,37.64,37.66,38703.0
2023-11-10 13:55:00,37.66,37.68,37.64,37.67,16584.0,37.66,37.68,37.64,37.67,16584.0
2023-11-10 14:00:00,37.67,37.71,37.63,37.64,30048.0,37.67,37.71,37.63,37.64,30048.0
2023-11-10 14:05:00,37.64,37.67,37.6,37.63,23568.0,37.64,37.67,37.6,37.63,23568.0
2023-11-10 14:10:00,37.64,37.75,37.63,37.71,50150.0,37.64,37.75,37.63,37.71,50150.0
2023-11-10 14:15:00,37.7,37.75,37.7,37.72,26033.0,37.7,37.75,37.7,37.72,26033.0
2023-11-10 14:20:00,37.73,37.75,37.72,37.73,20619.0,37.73,37.75,37.72,37.73,20619.0
2023-11-10 14:25:00,37.72,37.81,37.72,37.8,53339.0,37.72,37.81,37.72,37.8,53339.0
2023-11-10 14:30:00,37.8,37.81,37.76,37.79,25609.0,37.8,37.81,37.76,37.79,25609.0
2023-11-10 14:35:00,37.8,37.84,37.79,37.82,31213.0,37.8,37.84,37.79,37.82,31213.0
2023-11-10 14:40:00,37.82,37.83,37.8,37.81,18418.0,37.82,37.83,37.8,37.81,18418.0
2023-11-10 14:45:00,37.81,37.89,37.8,37.88,46589.0,37.81,37.89,37.8,37.88,46589.0
2023-11-10 14:50:00,37.88,37.95,37.88,37.95,52090.0,37.88,37.95,37.88,37.95,52090.0
2023-11-10 14:55:00,37.94,38.0,37.89,37.99,91502.0,37.94,38.0,37.89,37.99,91502.0
2023-11-10 15:00:00,37.98,38.04,37.94,37.96,105225.0,37.98,38.04,37.94,37.96,105225.0
2023-11-10 15:05:00,37.95,38.02,37.95,38.0,36335.0,37.95,38.02,37.95,38.0,36335.0
2023-11-10 15:10:00,38.0,38.08,38.0,38.03,73633.0,38.0,38.08,38.0,38.03,73633.0
2023-11-10 15:15:00,38.04,38.06,37.93,38.06,156560.0,38.04,38.06,37.93,38.06,156560.0
2023-11-10 15:20:00,38.06,38.07,37.97,38.0,61368.0,38.06,38.07,37.97,38.0,61368.0
2023-11-10 15:25:00,37.99,38.05,37.96,38.04,81296.0,37.99,38.05,37.96,38.04,81296.0
2023-11-10 15:30:00,38.05,38.05,37.98,38.02,56399.0,38.05,38.05,37.98,38.02,56399.0
2023-11-10 15:35:00,38.02,38.04,37.99,38.0,60995.0,38.02,38.04,37.99,38.0,60995.0
2023-11-10 15:40:00,38.0,38.1,38.0,38.09,113476.0,38.0,38.1,38.0,38.09,113476.0
2023-11-10 15:45:00,38.08,38.14,38.08,38.09,162908.0,38.08,38.14,38.08,38.09,162908.0
2023-11-10 15:50:00,38.09,38.15,38.0,38.0,241019.0,38.09,38.15,38.0,38.0,241019.0
2023-11-10 15:55:00,38.0,38.01,37.94,37.99,359644.0,38.0,38.01,37.94,37.99,359644.0
2023-11-13 09:30:00,37.78,37.86,37.68,37.7,196722.0,37.78,37.86,37.68,37.7,196722.0
2023-11-13 09:35:00,37.69,37.7,37.5,37.63,156511.0,37.69,37.7,37.5,37.63,156511.0
2023-11-13 09:40:00,37.65,37.68,37.54,37.57,72710.0,37.65,37.68,37.54,37.57,72710.0
2023-11-13 09:45:00,37.57,37.76,37.57,37.76,115111.0,37.57,37.76,37.57,37.76,115111.0
2023-11-13 09:50:00,37.77,37.95,37.73,37.79,152316.0,37.77,37.95,37.73,37.79,152316.0
2023-11-13 09:55:00,37.8,37.95,37.72,37.87,70591.0,37.8,37.95,37.72,37.87,70591.0
2023-11-13 10:00:00,37.87,38.16,37.78,38.16,91573.0,37.87,38.16,37.78,38.16,91573.0
2023-11-13 10:05:00,38.16,38.3,38.12,38.27,222852.0,38.16,38.3,38.12,38.27,222852.0
2023-11-13 10:10:00,38.26,38.3,38.13,38.18,142856.0,38.26,38.3,38.13,38.18,142856.0
2023-11-13 10:15:00,38.17,38.17,38.03,38.07,66430.0,38.17,38.17,38.03,38.07,66430.0
2023-11-13 10:20:00,38.07,38.07,37.91,37.91,35092.0,38.07,38.07,37.91,37.91,35092.0
2023-11-13 10:25:00,37.91,38.02,37.9,37.98,30548.0,37.91,38.02,37.9,37.98,30548.0
2023-11-13 10:30:00,37.98,38.04,37.88,38.03,41324.0,37.98,38.04,37.88,38.03,41324.0
2023-11-13 10:35:00,38.04,38.04,37.93,37.94,32236.0,38.04,38.04,37.93,37.94,32236.0
2023-11-13 10:40:00,37.93,37.98,37.84,37.84,36879.0,37.93,37.98,37.84,37.84,36879.0
2023-11-13 10:45:00,37.84,37.94,37.83,37.93,34850.0,37.84,37.94,37.83,37.93,34850.0
2023-11-13 10:50:00,37.93,38.07,37.92,38.05,61344.0,37.93,38.07,37.92,38.05,61344.0
2023-11-13 10:55:00,38.06,38.07,37.97,38.01,65717.0,38.06,38.07,37.97,38.01,65717.0
2023-11-13 11:00:00,38.0,38.0,37.93,37.99,46371.0,38.0,38.0,37.93,37.99,46371.0
2023-11-13 11:05:00,37.99,38.01,37.95,37.99,39847.0,37.99,38.01,37.95,37.99,39847.0
2023-11-13 11:10:00,37.99,38.05,37.98,38.05,25806.0,37.99,38.05,37.98,38.05,25806.0
2023-11-13 11:15:00,38.05,38.05,37.94,38.01,45376.0,38.05,38.05,37.94,38.01,45376.0
2023-11-13 11:20:00,38.01,38.02,37.97,37.99,20575.0,38.01,38.02,37.97,37.99,20575.0
2023-11-13 11:25:00,37.98,38.06,37.96,38.06,20915.0,37.98,38.06,37.96,38.06,20915.0
2023-11-13 11:30:00,38.05,38.07,38.01,38.03,22766.0,38.05,38.07,38.01,38.03,22766.0
2023-11-13 11:35:00,38.02,38.03,37.97,38.03,47241.0,38.02,38.03,37.97,38.03,47241.0
2023-11-13 11:40:00,38.02,38.07,38.0,38.03,49618.0,38.02,38.07,38.0,38.03,49618.0
2023-11-13 11:45:00,38.03,38.15,38.03,38.14,99321.0,38.03,38.15,38.03,38.14,99321.0
2023-11-13 11:50:00,38.16,38.26,38.15,38.25,49036.0,38.16,38.26,38.15,38.25,49036.0
2023-11-13 11:55:00,38.24,38.25,38.14,38.15,45161.0,38.24,38.25,38.14,38.15,45161.0
2023-11-13 12:00:00,38.16,38.2,38.09,38.12,28470.0,38.16,38.2,38.09,38.12,28470.0
2023-11-13 12:05:00,38.12,38.21,38.11,38.17,13956.0,38.12,38.21,38.11,38.17,13956.0
2023-11-13 12:10:00,38.17,38.25,38.15,38.23,70076.0,38.17,38.25,38.15,38.23,70076.0
2023-11-13 12:15:00,38.23,38.26,38.2,38.23,39772.0,38.23,38.26,38.2,38.23,39772.0
2023-11-13 12:20:00,38.23,38.31,38.21,38.3,82971.0,38.23,38.31,38.21,38.3,82971.0
2023-11-13 12:25:00,38.29,38.29,38.21,38.25,67520.0,38.29,38.29,38.21,38.25,67520.0
2023-11-13 12:30:00,38.25,38.25,38.09,38.09,36450.0,38.25,38.25,38.09,38.09,36450.0
2023-11-13 12:35:00,38.09,38.18,38.09,38.14,28495.0,38.09,38.18,38.09,38.14,28495.0
2023-11-13 12:40:00,38.13,38.15,38.1,38.14,17257.0,38.13,38.15,38.1,38.14,17257.0
2023-11-13 12:45:00,38.13,38.14,38.06,38.11,79675.0,38.13,38.14,38.06,38.11,79675.0
2023-11-13 12:50:00,38.1,38.12,38.04,38.09,34634.0,38.1,38.12,38.04,38.09,34634.0
2023-11-13 12:55:00,38.07,38.15,38.06,38.15,19558.0,38.07,38.15,38.06,38.15,19558.0
2023-11-13 13:00:00,38.15,38.16,38.13,38.14,25304.0,38.15,38.16,38.13,38.14,25304.0
2023-11-13 13:05:00,38.14,38.15,38.08,38.12,38379.0,38.14,38.15,38.08,38.12,38379.0
2023-11-13 13:10:00,38.12,38.22,38.11,38.2,20188.0,38.12,38.22,38.11,38.2,20188.0
2023-11-13 13:15:00,38.19,38.23,38.18,38.2,28375.0,38.19,38.23,38.18,38.2,28375.0
2023-11-13 13:20:00,38.2,38.2,38.1,38.16,22577.0,38.2,38.2,38.1,38.16,22577.0
2023-11-13 13:25:00,38.16,38.18,38.1,38.13,45183.0,38.16,38.18,38.1,38.13,45183.0
2023-11-13 13:30:00,38.13,38.18,38.08,38.16,33522.0,38.13,38.18,38.08,38.16,33522.0
2023-11-13 13:35:00,38.17,38.17,38.11,38.15,19781.0,38.17,38.17,38.11,38.15,19781.0
2023-11-13 13:40:00,38.14,38.22,38.11,38.2,46953.0,38.14,38.22,38.11,38.2,46953.0
2023-11-13 13:45:00,38.22,38.22,38.18,38.2,19105.0,38.22,38.22,38.18,38.2,19105.0
2023-11-13 13:50:00,38.2,38.21,38.09,38.11,22129.0,38.2,38.21,38.09,38.11,22129.0
2023-11-13 13:55:00,38.11,38.13,38.09,38.11,17399.0,38.11,38.13,38.09,38.11,17399.0
2023-11-13 14:00:00,38.11,38.13,38.1,38.12,15744.0,38.11,38.13,38.1,38.12,15744.0
2023-11-13 14:05:00,38.13,38.14,38.08,38.12,25019.0,38.13,38.14,38.08,38.12,25019.0
2023-11-13 14:10:00,38.1,38.1,38.07,38.08,19426.0,38.1,38.1,38.07,38.08,19426.0
2023-11-13 14:15:00,38.08,38.13,38.02,38.12,51878.0,38.08,38.13,38.02,38.12,51878.0
2023-11-13 14:20:00,38.12,38.15,38.07,38.15,22871.0,38.12,38.15,38.07,38.15,22871.0
2023-11-13 14:25:00,38.15,38.16,38.12,38.12,32587.0,38.15,38.16,38.12,38.12,32587.0
2023-11-13 14:30:00,38.13,38.14,38.07,38.11,26686.0,38.13,38.14,38.07,38.11,26686.0
2023-11-13 14:35:00,38.11,38.13,38.09,38.09,26370.0,38.11,38.13,38.09,38.09,26370.0
2023-11-13 14:40:00,38.09,38.1,38.06,38.07,16281.0,38.09,38.1,38.06,38.07,16281.0
2023-11-13 14:45:00,38.07,38.13,38.06,38.08,60293.0,38.07,38.13,38.06,38.08,60293.0
2023-11-13 14:50:00,38.08,38.08,38.0,38.01,58690.0,38.08,38.08,38.0,38.01,58690.0
2023-11-13 14:55:00,38.01,38.05,38.0,38.02,45251.0,38.01,38.05,38.0,38.02,45251.0
2023-11-13 15:00:00,38.02,38.08,38.01,38.05,53695.0,38.02,38.08,38.01,38.05,53695.0
2023-11-13 15:05:00,38.05,38.09,38.01,38.02,52410.0,38.05,38.09,38.01,38.02,52410.0
2023-11-13 15:10:00,38.02,38.07,38.01,38.07,24584.0,38.02,38.07,38.01,38.07,24584.0
2023-11-13 15:15:00,38.07,38.1,38.05,38.08,70352.0,38.07,38.1,38.05,38.08,70352.0
2023-11-13 15:20:00,38.07,38.1,38.03,38.09,57040.0,38.07,38.1,38.03,38.09,57040.0
2023-11-13 15:25:00,38.09,38.1,38.07,38.07,43548.0,38.09,38.1,38.07,38.07,43548.0
2023-11-13 15:30:00,38.07,38.12,38.03,38.1,64470.0,38.07,38.12,38.03,38.1,64470.0
2023-11-13 15:35:00,38.09,38.14,38.09,38.11,76459.0,38.09,38.14,38.09,38.11,76459.0
2023-11-13 15:40:00,38.12,38.12,38.07,38.08,49612.0,38.12,38.12,38.07,38.08,49612.0
2023-11-13 15:45:00,38.08,38.11,38.05,38.08,92980.0,38.08,38.11,38.05,38.08,92980.0
2023-11-13 15:50:00,38.08,38.09,37.98,38.05,199465.0,38.08,38.09,37.98,38.05,199465.0
2023-11-13 15:55:00,38.06,38.15,38.05,38.11,462623.0,38.06,38.15,38.05,38.11,462623.0
2023-11-14 09:30:00,39.2,39.52,39.09,39.13,490092.0,39.2,39.52,39.09,39.13,490092.0
2023-11-14 09:35:00,39.13,39.19,38.86,38.98,162727.0,39.13,39.19,38.86,38.98,162727.0
2023-11-14 09:40:00,39.0,39.24,38.98,39.23,113485.0,39.0,39.24,38.98,39.23,113485.0
2023-11-14 09:45:00,39.23,39.26,39.02,39.08,81908.0,39.23,39.26,39.02,39.08,81908.0
2023-11-14 09:50:00,39.06,39.32,39.03,39.29,127305.0,39.06,39.32,39.03,39.29,127305.0
2023-11-14 09:55:00,39.29,39.44,39.25,39.41,125897.0,39.29,39.44,39.25,39.41,125897.0
2023-11-14 10:00:00,39.41,39.46,39.32,39.44,113547.0,39.41,39.46,39.32,39.44,113547.0
2023-11-14 10:05:00,39.45,39.48,39.3,39.44,126158.0,39.45,39.48,39.3,39.44,126158.0
2023-11-14 10:10:00,39.44,39.5,39.23,39.25,89783.0,39.44,39.5,39.23,39.25,89783.0
2023-11-14 10:15:00,39.26,39.35,39.19,39.26,146239.0,39.26,39.35,39.19,39.26,146239.0
2023-11-14 10:20:00,39.26,39.44,39.26,39.44,69110.0,39.26,39.44,39.26,39.44,69110.0
2023-11-14 10:25:00,39.44,39.47,39.25,39.29,90868.0,39.44,39.47,39.25,39.29,90868.0
2023-11-14 10:30:00,39.29,39.35,39.2,39.31,65660.0,39.29,39.35,39.2,39.31,65660.0
2023-11-14 10:35:00,39.32,39.43,39.3,39.42,43806.0,39.32,39.43,39.3,39.42,43806.0
2023-11-14 10:40:00,39.43,39.43,39.34,39.4,44656.0,39.43,39.43,39.34,39.4,44656.0
2023-11-14 10:45:00,39.39,39.53,39.39,39.52,87799.0,39.39,39.53,39.39,39.52,87799.0
2023-11-14 10:50:00,39.53,39.55,39.42,39.45,70197.0,39.53,39.55,39.42,39.45,70197.0
2023-11-14 10:55:00,39.45,39.45,39.26,39.33,30357.0,39.45,39.45,39.26,39.33,30357.0
2023-11-14 11:00:00,39.33,39.38,39.3,39.34,36395.0,39.33,39.38,39.3,39.34,36395.0
2023-11-14 11:05:00,39.33,39.39,39.33,39.38,31346.0,39.33,39.39,39.33,39.38,31346.0
2023-11-14 11:10:00,39.38,39.47,39.36,39.46,39315.0,39.38,39.47,39.36,39.46,39315.0
2023-11-14 11:15:00,39.45,39.51,39.43,39.45,29224.0,39.45,39.51,39.43,39.45,29224.0
2023-11-14 11:20:00,39.46,39.54,39.45,39.52,43439.0,39.46,39.54,39.45,39.52,43439.0
2023-11-14 11:25:00,39.53,39.58,39.48,39.52,77464.0,39.53,39.58,39.48,39.52,77464.0
2023-11-14 11:30:00,39.5,39.55,39.48,39.53,38375.0,39.5,39.55,39.48,39.53,38375.0
2023-11-14 11:35:00,39.54,39.6,39.47,39.48,44784.0,39.54,39.6,39.47,39.48,44784.0
2023-11-14 11:40:00,39.48,39.56,39.48,39.5,32399.0,39.48,39.56,39.48,39.5,32399.0
2023-11-14 11:45:00,39.5,39.54,39.33,39.37,127796.0,39.5,39.54,39.33,39.37,127796.0
2023-11-14 11:50:00,39.37,39.45,39.36,39.4,92087.0,39.37,39.45,39.36,39.4,92087.0
2023-11-14 11:55:00,39.4,39.41,39.25,39.27,100576.0,39.4,39.41,39.25,39.27,100576.0
2023-11-14 12:00:00,39.27,39.28,39.24,39.27,52252.0,39.27,39.28,39.24,39.27,52252.0
2023-11-14 12:05:00,39.27,39.28,39.13,39.14,108922.0,39.27,39.28,39.13,39.14,108922.0
2023-11-14 12:10:00,39.15,39.16,39.09,39.1,37873.0,39.15,39.16,39.09,39.1,37873.0
2023-11-14 12:15:00,39.1,39.1,39.01,39.01,54348.0,39.1,39.1,39.01,39.01,54348.0
2023-11-14 12:20:00,39.02,39.03,38.95,38.98,97986.0,39.02,39.03,38.95,38.98,97986.0
2023-11-14 12:25:00,38.99,39.06,38.97,39.02,48962.0,38.99,39.06,38.97,39.02,48962.0
2023-11-14 12:30:00,39.03,39.1,39.01,39.09,31588.0,39.03,39.1,39.01,39.09,31588.0
2023-11-14 12:35:00,39.09,39.15,39.08,39.14,20551.0,39.09,39.15,39.08,39.14,20551.0
2023-11-14 12:40:00,39.14,39.21,39.12,39.16,39088.0,39.14,39.21,39.12,39.16,39088.0
2023-11-14 12:45:00,39.17,39.28,39.17,39.26,48993.0,39.17,39.28,39.17,39.26,48993.0
2023-11-14 12:50:00,39.26,39.28,39.23,39.27,26293.0,39.26,39.28,39.23,39.27,26293.0
2023-11-14 12:55:00,39.27,39.27,39.22,39.25,20089.0,39.27,39.27,39.22,39.25,20089.0
2023-11-14 13:00:00,39.25,39.3,39.24,39.29,32066.0,39.25,39.3,39.24,39.29,32066.0
2023-11-14 13:05:00,39.29,39.34,39.27,39.3,30203.0,39.29,39.34,39.27,39.3,30203.0
2023-11-14 13:10:00,39.3,39.3,39.24,39.26,21457.0,39.3,39.3,39.24,39.26,21457.0
2023-11-14 13:15:00,39.27,39.3,39.26,39.3,26747.0,39.27,39.3,39.26,39.3,26747.0
2023-11-14 13:20:00,39.3,39.31,39.26,39.27,50516.0,39.3,39.31,39.26,39.27,50516.0
2023-11-14 13:25:00,39.28,39.35,39.27,39.35,47233.0,39.28,39.35,39.27,39.35,47233.0
2023-11-14 13:30:00,39.35,39.44,39.35,39.4,51934.0,39.35,39.44,39.35,39.4,51934.0
2023-11-14 13:35:00,39.39,39.5,39.38,39.47,41616.0,39.39,39.5,39.38,39.47,41616.0
2023-11-14 13:40:00,39.47,39.48,39.33,39.33,31984.0,39.47,39.48,39.33,39.33,31984.0
2023-11-14 13:45:00,39.32,39.42,39.32,39.41,40587.0,39.32,39.42,39.32,39.41,40587.0
2023-11-14 13:50:00,39.4,39.44,39.38,39.38,26389.0,39.4,39.44,39.38,39.38,26389.0
2023-11-14 13:55:00,39.38,39.47,39.38,39.43,36840.0,39.38,39.47,39.38,39.43,36840.0
2023-11-14 14:00:00,39.41,39.45,39.4,39.45,25718.0,39.41,39.45,39.4,39.45,25718.0
2023-11-14 14:05:00,39.44,39.48,39.36,39.43,54542.0,39.44,39.48,39.36,39.43,54542.0
2023-11-14 14:10:00,39.42,39.49,39.38,39.48,39488.0,39.42,39.49,39.38,39.48,39488.0
2023-11-14 14:15:00,39.48,39.48,39.44,39.45,36634.0,39.48,39.48,39.44,39.45,36634.0
2023-11-14 14:20:00,39.45,39.46,39.39,39.42,18478.0,39.45,39.46,39.39,39.42,18478.0
2023-11-14 14:25:00,39.41,39.43,39.38,39.41,15912.0,39.41,39.43,39.38,39.41,15912.0
2023-11-14 14:30:00,39.4,39.45,39.39,39.44,24808.0,39.4,39.45,39.39,39.44,24808.0
2023-11-14 14:35:00,39.45,39.45,39.36,39.39,31645.0,39.45,39.45,39.36,39.39,31645.0
2023-11-14 14:40:00,39.4,39.41,39.34,39.34,22080.0,39.4,39.41,39.34,39.34,22080.0
2023-11-14 14:45:00,39.35,39.4,39.35,39.4,29950.0,39.35,39.4,39.35,39.4,29950.0
2023-11-14 14:50:00,39.4,39.42,39.36,39.37,27461.0,39.4,39.42,39.36,39.37,27461.0
2023-11-14 14:55:00,39.38,39.42,39.37,39.4,29377.0,39.38,39.42,39.37,39.4,29377.0
2023-11-14 15:00:00,39.41,39.44,39.38,39.43,46501.0,39.41,39.44,39.38,39.43,46501.0
2023-11-14 15:05:00,39.43,39.49,39.38,39.39,49631.0,39.43,39.49,39.38,39.39,49631.0
2023-11-14 15:10:00,39.39,39.42,39.36,39.39,33411.0,39.39,39.42,39.36,39.39,33411.0
2023-11-14 15:15:00,39.4,39.41,39.37,39.4,53048.0,39.4,39.41,39.37,39.4,53048.0
2023-11-14 15:20:00,39.39,39.45,39.38,39.43,74128.0,39.39,39.45,39.38,39.43,74128.0
2023-11-14 15:25:00,39.43,39.43,39.38,39.41,50220.0,39.43,39.43,39.38,39.41,50220.0
2023-11-14 15:30:00,39.41,39.47,39.39,39.46,49169.0,39.41,39.47,39.39,39.46,49169.0
2023-11-14 15:35:00,39.46,39.49,39.39,39.41,72142.0,39.46,39.49,39.39,39.41,72142.0
2023-11-14 15:40:00,39.41,39.46,39.4,39.43,98267.0,39.41,39.46,39.4,39.43,98267.0
2023-11-14 15:45:00,39.44,39.44,39.36,39.38,105276.0,39.44,39.44,39.36,39.38,105276.0
2023-11-14 15:50:00,39.38,39.38,39.29,39.37,185774.0,39.38,39.38,39.29,39.37,185774.0
2023-11-14 15:55:00,39.38,39.41,39.35,39.37,285847.0,39.38,39.41,39.35,39.37,285847.0
2023-11-15 09:30:00,39.71,39.94,39.66,39.91,195844.0,39.71,39.94,39.66,39.91,195844.0
2023-11-15 09:35:00,39.92,40.04,39.79,40.01,181712.0,39.92,40.04,39.79,40.01,181712.0
2023-11-15 09:40:00,40.02,40.08,39.88,40.04,163284.0,40.02,40.08,39.88,40.04,163284.0
2023-11-15 09:45:00,40.03,40.15,39.99,40.11,122279.0,40.03,40.15,39.99,40.11,122279.0
2023-11-15 09:50:00,40.1,40.35,40.08,40.31,173089.0,40.1,40.35,40.08,40.31,173089.0
2023-11-15 09:55:00,40.3,40.37,40.14,40.37,154120.0,40.3,40.37,40.14,40.37,154120.0
2023-11-15 10:00:00,40.37,40.55,40.35,40.48,218134.0,40.37,40.55,40.35,40.48,218134.0
2023-11-15 10:05:00,40.48,40.63,40.42,40.63,176277.0,40.48,40.63,40.42,40.63,176277.0
2023-11-15 10:10:00,40.62,40.67,40.57,40.65,119643.0,40.62,40.67,40.57,40.65,119643.0
2023-11-15 10:15:00,40.66,40.79,40.64,40.71,127421.0,40.66,40.79,40.64,40.71,127421.0
2023-11-15 10:20:00,40.72,40.86,40.7,40.85,145355.0,40.72,40.86,40.7,40.85,145355.0
2023-11-15 10:25:00,40.85,40.95,40.81,40.91,236193.0,40.85,40.95,40.81,40.91,236193.0
2023-11-15 10:30:00,40.91,41.05,40.9,41.01,155681.0,40.91,41.05,40.9,41.01,155681.0
2023-11-15 10:35:00,41.01,41.03,40.7,40.75,176541.0,41.01,41.03,40.7,40.75,176541.0
2023-11-15 10:40:00,40.75,40.76,40.63,40.76,115345.0,40.75,40.76,40.63,40.76,115345.0
2023-11-15 10:45:00,40.77,40.78,40.62,40.71,89222.0,40.77,40.78,40.62,40.71,89222.0
2023-11-15 10:50:00,40.71,40.87,40.7,40.87,81229.0,40.71,40.87,40.7,40.87,81229.0
2023-11-15 10:55:00,40.87,40.87,40.7,40.72,70300.0,40.87,40.87,40.7,40.72,70300.0
2023-11-15 11:00:00,40.73,40.85,40.71,40.81,52004.0,40.73,40.85,40.71,40.81,52004.0
2023-11-15 11:05:00,40.79,40.79,40.63,40.72,74381.0,40.79,40.79,40.63,40.72,74381.0
2023-11-15 11:10:00,40.74,40.76,40.6,40.63,57230.0,40.74,40.76,40.6,40.63,57230.0
2023-11-15 11:15:00,40.63,40.65,40.53,40.56,84192.0,40.63,40.65,40.53,40.56,84192.0
2023-11-15 11:20:00,40.55,40.59,40.49,40.55,53660.0,40.55,40.59,40.49,40.55,53660.0
2023-11-15 11:25:00,40.55,40.56,40.48,40.56,71381.0,40.55,40.56,40.48,40.56,71381.0
2023-11-15 11:30:00,40.56,40.59,40.49,40.51,70201.0,40.56,40.59,40.49,40.51,70201.0
2023-11-15 11:35:00,40.49,40.49,40.29,40.34,86375.0,40.49,40.49,40.29,40.34,86375.0
2023-11-15 11:40:00,40.33,40.33,40.18,40.19,72822.0,40.33,40.33,40.18,40.19,72822.0
2023-11-15 11:45:00,40.19,40.27,40.19,40.25,121590.0,40.19,40.27,40.19,40.25,121590.0
2023-11-15 11:50:00,40.25,40.26,40.11,40.16,97391.0,40.25,40.26,40.11,40.16,97391.0
2023-11-15 11:55:00,40.16,40.17,40.08,40.09,47514.0,40.16,40.17,40.08,40.09,47514.0
2023-11-15 12:00:00,40.08,40.19,40.07,40.11,78190.0,40.08,40.19,40.07,40.11,78190.0
2023-11-15 12:05:00,40.1,40.2,40.07,40.13,104534.0,40.1,40.2,40.07,40.13,104534.0
2023-11-15 12:10:00,40.12,40.22,40.11,40.2,79652.0,40.12,40.22,40.11,40.2,79652.0
2023-11-15 12:15:00,40.19,40.23,40.13,40.23,58437.0,40.19,40.23,40.13,40.23,58437.0
2023-11-15 12:20:00,40.22,40.26,40.2,40.26,40844.0,40.22,40.26,40.2,40.26,40844.0
2023-11-15 12:25:00,40.25,40.33,40.23,40.28,103433.0,40.25,40.33,40.23,40.28,103433.0
2023-11-15 12:30:00,40.27,40.3,40.13,40.2,143020.0,40.27,40.3,40.13,40.2,143020.0
2023-11-15 12:35:00,40.2,40.2,40.14,40.18,50712.0,40.2,40.2,40.14,40.18,50712.0
2023-11-15 12:40:00,40.18,40.18,40.02,40.03,83451.0,40.18,40.18,40.02,40.03,83451.0
2023-11-15 12:45:00,40.03,40.04,39.93,39.95,193069.0,40.03,40.04,39.93,39.95,193069.0
2023-11-15 12:50:00,39.95,39.95,39.86,39.89,83589.0,39.95,39.95,39.86,39.89,83589.0
2023-11-15 12:55:00,39.89,39.92,39.84,39.9,114545.0,39.89,39.92,39.84,39.9,114545.0
2023-11-15 13:00:00,39.89,39.97,39.85,39.9,85482.0,39.89,39.97,39.85,39.9,85482.0
2023-11-15 13:05:00,39.91,39.94,39.77,39.8,85220.0,39.91,39.94,39.77,39.8,85220.0
2023-11-15 13:10:00,39.78,39.86,39.73,39.79,65460.0,39.78,39.86,39.73,39.79,65460.0
2023-11-15 13:15:00,39.8,39.82,39.63,39.65,205759.0,39.8,39.82,39.63,39.65,205759.0
2023-11-15 13:20:00,39.66,39.67,39.62,39.63,62319.0,39.66,39.67,39.62,39.63,62319.0
2023-11-15 13:25:00,39.64,39.77,39.63,39.76,52111.0,39.64,39.77,39.63,39.76,52111.0
2023-11-15 13:30:00,39.76,39.88,39.75,39.86,102147.0,39.76,39.88,39.75,39.86,102147.0
2023-11-15 13:35:00,39.86,39.9,39.85,39.87,57057.0,39.86,39.9,39.85,39.87,57057.0
2023-11-15 13:40:00,39.88,39.93,39.86,39.89,111350.0,39.88,39.93,39.86,39.89,111350.0
2023-11-15 13:45:00,39.89,39.99,39.88,39.97,44460.0,39.89,39.99,39.88,39.97,44460.0
2023-11-15 13:50:00,39.97,40.0,39.91,39.93,55164.0,39.97,40.0,39.91,39.93,55164.0
2023-11-15 13:55:00,39.93,39.95,39.89,39.94,39347.0,39.93,39.95,39.89,39.94,39347.0
2023-11-15 14:00:00,39.95,40.0,39.94,39.99,34417.0,39.95,40.0,39.94,39.99,34417.0
2023-11-15 14:05:00,40.0,40.0,39.93,39.95,50336.0,40.0,40.0,39.93,39.95,50336.0
2023-11-15 14:10:00,39.94,39.98,39.93,39.94,28507.0,39.94,39.98,39.93,39.94,28507.0
2023-11-15 14:15:00,39.95,39.96,39.81,39.82,99535.0,39.95,39.96,39.81,39.82,99535.0
2023-11-15 14:20:00,39.81,39.87,39.74,39.86,70804.0,39.81,39.87,39.74,39.86,70804.0
2023-11-15 14:25:00,39.87,39.94,39.86,39.92,42693.0,39.87,39.94,39.86,39.92,42693.0
2023-11-15 14:30:00,39.92,39.92,39.8,39.87,104986.0,39.92,39.92,39.8,39.87,104986.0
2023-11-15 14:35:00,39.87,39.92,39.86,39.89,56465.0,39.87,39.92,39.86,39.89,56465.0
2023-11-15 14:40:00,39.89,39.98,39.88,39.93,59966.0,39.89,39.98,39.88,39.93,59966.0
2023-11-15 14:45:00,39.93,39.99,39.92,39.98,31712.0,39.93,39.99,39.92,39.98,31712.0
2023-11-15 14:50:00,39.98,40.06,39.98,39.99,58958.0,39.98,40.06,39.98,39.99,58958.0
2023-11-15 14:55:00,39.99,40.01,39.98,40.0,25447.0,39.99,40.01,39.98,40.0,25447.0
2023-11-15 15:00:00,40.0,40.06,39.94,40.03,91873.0,40.0,40.06,39.94,40.03,91873.0
2023-11-15 15:05:00,40.02,40.18,40.01,40.14,159751.0,40.02,40.18,40.01,40.14,159751.0
2023-11-15 15:10:00,40.14,40.23,40.13,40.23,43853.0,40.14,40.23,40.13,40.23,43853.0
2023-11-15 15:15:00,40.23,40.23,40.07,40.1,112618.0,40.23,40.23,40.07,40.1,112618.0
2023-11-15 15:20:00,40.09,40.15,40.05,40.07,108756.0,40.09,40.15,40.05,40.07,108756.0
2023-11-15 15:25:00,40.08,40.12,40.04,40.11,105629.0,40.08,40.12,40.04,40.11,105629.0
2023-11-15 15:30:00,40.12,40.2,40.1,40.11,83499.0,40.12,40.2,40.1,40.11,83499.0
2023-11-15 15:35:00,40.11,40.19,40.1,40.15,48607.0,40.11,40.19,40.1,40.15,48607.0
2023-11-15 15:40:00,40.15,40.17,40.06,40.07,80076.0,40.15,40.17,40.06,40.07,80076.0
2023-11-15 15:45:00,40.07,40.11,40.01,40.01,100325.0,40.07,40.11,40.01,40.01,100325.0
2023-11-15 15:50:00,40.0,40.06,39.94,39.95,157668.0,40.0,40.06,39.94,39.95,157668.0
2023-11-15 15:55:00,39.94,40.03,39.92,39.94,489952.0,39.94,40.03,39.92,39.94,489952.0
2023-11-16 09:30:00,39.85,40.18,39.8,40.09,205888.0,39.85,40.18,39.8,40.09,205888.0
2023-11-16 09:35:00,40.11,40.12,39.88,40.1,59780.0,40.11,40.12,39.88,40.1,59780.0
2023-11-16 09:40:00,40.1,40.19,40.0,40.08,86521.0,40.1,40.19,40.0,40.08,86521.0
2023-11-16 09:45:00,40.08,40.32,40.06,40.25,88831.0,40.08,40.32,40.06,40.25,88831.0
2023-11-16 09:50:00,40.24,40.31,40.08,40.08,92639.0,40.24,40.31,40.08,40.08,92639.0
2023-11-16 09:55:00,40.08,40.09,39.88,39.95,78694.0,40.08,40.09,39.88,39.95,78694.0
2023-11-16 10:00:00,39.95,40.05,39.88,39.98,57890.0,39.95,40.05,39.88,39.98,57890.0
2023-11-16 10:05:00,39.98,40.05,39.95,39.99,51764.0,39.98,40.05,39.95,39.99,51764.0
2023-11-16 10:10:00,40.0,40.01,39.88,39.93,86486.0,40.0,40.01,39.88,39.93,86486.0
2023-11-16 10:15:00,39.93,39.94,39.79,39.82,85371.0,39.93,39.94,39.79,39.82,85371.0
2023-11-16 10:20:00,39.83,39.85,39.77,39.83,192865.0,39.83,39.85,39.77,39.83,192865.0
2023-11-16 10:25:00,39.83,39.84,39.75,39.8,75861.0,39.83,39.84,39.75,39.8,75861.0
2023-11-16 10:30:00,39.8,39.97,39.8,39.81,84420.0,39.8,39.97,39.8,39.81,84420.0
2023-11-16 10:35:00,39.82,39.82,39.6,39.65,71110.0,39.82,39.82,39.6,39.65,71110.0
2023-11-16 10:40:00,39.65,39.65,39.51,39.52,121482.0,39.65,39.65,39.51,39.52,121482.0
2023-11-16 10:45:00,39.51,39.66,39.49,39.63,109072.0,39.51,39.66,39.49,39.63,109072.0
2023-11-16 10:50:00,39.64,39.64,39.48,39.59,91286.0,39.64,39.64,39.48,39.59,91286.0
2023-11-16 10:55:00,39.6,39.74,39.57,39.7,84793.0,39.6,39.74,39.57,39.7,84793.0
2023-11-16 11:00:00,39.69,39.75,39.63,39.67,106315.0,39.69,39.75,39.63,39.67,106315.0
2023-11-16 11:05:00,39.67,39.67,39.52,39.53,40048.0,39.67,39.67,39.52,39.53,40048.0
2023-11-16 11:10:00,39.53,39.54,39.39,39.52,146650.0,39.53,39.54,39.39,39.52,146650.0
2023-11-16 11:15:00,39.51,39.52,39.3,39.33,88714.0,39.51,39.52,39.3,39.33,88714.0
2023-11-16 11:20:00,39.32,39.32,39.21,39.28,116642.0,39.32,39.32,39.21,39.28,116642.0
2023-11-16 11:25:00,39.27,39.39,39.26,39.32,52378.0,39.27,39.39,39.26,39.32,52378.0
2023-11-16 11:30:00,39.32,39.33,39.24,39.3,52157.0,39.32,39.33,39.24,39.3,52157.0
2023-11-16 11:35:00,39.31,39.31,39.17,39.21,64871.0,39.31,39.31,39.17,39.21,64871.0
2023-11-16 11:40:00,39.21,39.24,39.13,39.18,72748.0,39.21,39.24,39.13,39.18,72748.0
2023-11-16 11:45:00,39.17,39.29,39.13,39.29,92028.0,39.17,39.29,39.13,39.29,92028.0
2023-11-16 11:50:00,39.29,39.29,39.21,39.22,36831.0,39.29,39.29,39.21,39.22,36831.0
2023-11-16 11:55:00,39.24,39.26,39.2,39.25,18531.0,39.24,39.26,39.2,39.25,18531.0
2023-11-16 12:00:00,39.25,39.39,39.25,39.36,59856.0,39.25,39.39,39.25,39.36,59856.0
2023-11-16 12:05:00,39.37,39.42,39.35,39.37,57233.0,39.37,39.42,39.35,39.37,57233.0
2023-11-16 12:10:00,39.4,39.41,39.35,39.4,18153.0,39.4,39.41,39.35,39.4,18153.0
2023-11-16 12:15:00,39.4,39.42,39.35,39.37,22713.0,39.4,39.42,39.35,39.37,22713.0
2023-11-16 12:20:00,39.38,39.4,39.35,39.35,18195.0,39.38,39.4,39.35,39.35,18195.0
2023-11-16 12:25:00,39.34,39.38,39.33,39.36,18340.0,39.34,39.38,39.33,39.36,18340.0
2023-11-16 12:30:00,39.36,39.36,39.25,39.27,29529.0,39.36,39.36,39.25,39.27,29529.0
2023-11-16 12:35:00,39.27,39.33,39.26,39.33,19070.0,39.27,39.33,39.26,39.33,19070.0
2023-11-16 12:40:00,39.33,39.44,39.32,39.38,33121.0,39.33,39.44,39.32,39.38,33121.0
2023-11-16 12:45:00,39.37,39.46,39.35,39.45,35053.0,39.37,39.46,39.35,39.45,35053.0
2023-11-16 12:50:00,39.44,39.45,39.37,39.41,74501.0,39.44,39.45,39.37,39.41,74501.0
2023-11-16 12:55:00,39.4,39.42,39.39,39.42,11720.0,39.4,39.42,39.39,39.42,11720.0
2023-11-16 13:00:00,39.42,39.46,39.38,39.4,25222.0,39.42,39.46,39.38,39.4,25222.0
2023-11-16 13:05:00,39.39,39.39,39.31,39.36,34659.0,39.39,39.39,39.31,39.36,34659.0
2023-11-16 13:10:00,39.36,39.37,39.27,39.37,79560.0,39.36,39.37,39.27,39.37,79560.0
2023-11-16 13:15:00,39.37,39.42,39.33,39.34,25983.0,39.37,39.42,39.33,39.34,25983.0
2023-11-16 13:20:00,39.33,39.44,39.32,39.43,23008.0,39.33,39.44,39.32,39.43,23008.0
2023-11-16 13:25:00,39.43,39.5,39.43,39.48,23384.0,39.43,39.5,39.43,39.48,23384.0
2023-11-16 13:30:00,39.48,39.52,39.44,39.47,18844.0,39.48,39.52,39.44,39.47,18844.0
2023-11-16 13:35:00,39.47,39.57,39.46,39.52,65411.0,39.47,39.57,39.46,39.52,65411.0
2023-11-16 13:40:00,39.52,39.52,39.38,39.4,20064.0,39.52,39.52,39.38,39.4,20064.0
2023-11-16 13:45:00,39.39,39.43,39.36,39.37,34265.0,39.39,39.43,39.36,39.37,34265.0
2023-11-16 13:50:00,39.36,39.39,39.32,39.32,27137.0,39.36,39.39,39.32,39.32,27137.0
2023-11-16 13:55:00,39.32,39.38,39.31,39.36,30515.0,39.32,39.38,39.31,39.36,30515.0
2023-11-16 14:00:00,39.37,39.43,39.36,39.42,23447.0,39.37,39.43,39.36,39.42,23447.0
2023-11-16 14:05:00,39.42,39.44,39.38,39.41,22777.0,39.42,39.44,39.38,39.41,22777.0
2023-11-16 14:10:00,39.4,39.42,39.34,39.37,20445.0,39.4,39.42,39.34,39.37,20445.0
2023-11-16 14:15:00,39.36,39.37,39.33,39.36,21709.0,39.36,39.37,39.33,39.36,21709.0
2023-11-16 14:20:00,39.35,39.36,39.28,39.29,27384.0,39.35,39.36,39.28,39.29,27384.0
2023-11-16 14:25:00,39.28,39.3,39.27,39.28,21625.0,39.28,39.3,39.27,39.28,21625.0
2023-11-16 14:30:00,39.27,39.32,39.26,39.31,38943.0,39.27,39.32,39.26,39.31,38943.0
2023-11-16 14:35:00,39.31,39.37,39.29,39.32,20596.0,39.31,39.37,39.29,39.32,20596.0
2023-11-16 14:40:00,39.32,39.38,39.32,39.38,21286.0,39.32,39.38,39.32,39.38,21286.0
2023-11-16 14:45:00,39.38,39.43,39.37,39.41,26768.0,39.38,39.43,39.37,39.41,26768.0
2023-11-16 14:50:00,39.41,39.42,39.33,39.34,17725.0,39.41,39.42,39.33,39.34,17725.0
2023-11-16 14:55:00,39.35,39.44,39.35,39.4,29695.0,39.35,39.44,39.35,39.4,29695.0
2023-11-16 15:00:00,39.4,39.4,39.36,39.39,16473.0,39.4,39.4,39.36,39.39,16473.0
2023-11-16 15:05:00,39.38,39.38,39.34,39.36,17922.0,39.38,39.38,39.34,39.36,17922.0
2023-11-16 15:10:00,39.37,39.41,39.35,39.38,24624.0,39.37,39.41,39.35,39.38,24624.0
2023-11-16 15:15:00,39.38,39.41,39.36,39.38,21990.0,39.38,39.41,39.36,39.38,21990.0
2023-11-16 15:20:00,39.38,39.4,39.28,39.28,37924.0,39.38,39.4,39.28,39.28,37924.0
2023-11-16 15:25:00,39.29,39.29,39.24,39.25,51060.0,39.29,39.29,39.24,39.25,51060.0
2023-11-16 15:30:00,39.24,39.25,39.16,39.22,83451.0,39.24,39.25,39.16,39.22,83451.0
2023-11-16 15:35:00,39.21,39.23,39.17,39.2,70046.0,39.21,39.23,39.17,39.2,70046.0
2023-11-16 15:40:00,39.19,39.24,39.18,39.23,82137.0,39.19,39.24,39.18,39.23,82137.0
2023-11-16 15:45:00,39.24,39.27,39.2,39.26,105960.0,39.24,39.27,39.2,39.26,105960.0
2023-11-16 15:50:00,39.26,39.27,39.17,39.23,170024.0,39.26,39.27,39.17,39.23,170024.0
2023-11-16 15:55:00,39.23,39.31,39.23,39.29,277449.0,39.23,39.31,39.23,39.29,277449.0
2023-11-17 09:30:00,39.7,39.75,39.49,39.64,197360.0,39.7,39.75,39.49,39.64,197360.0
2023-11-17 09:35:00,39.64,39.65,39.42,39.49,88838.0,39.64,39.65,39.42,39.49,88838.0
2023-11-17 09:40:00,39.5,39.58,39.41,39.53,49146.0,39.5,39.58,39.41,39.53,49146.0
2023-11-17 09:45:00,39.54,39.63,39.41,39.47,49551.0,39.54,39.63,39.41,39.47,49551.0
2023-11-17 09:50:00,39.46,39.49,39.33,39.38,94215.0,39.46,39.49,39.33,39.38,94215.0
2023-11-17 09:55:00,39.38,39.57,39.36,39.55,96071.0,39.38,39.57,39.36,39.55,96071.0
2023-11-17 10:00:00,39.55,39.6,39.45,39.55,40388.0,39.55,39.6,39.45,39.55,40388.0
2023-11-17 10:05:00,39.56,39.6,39.48,39.55,26476.0,39.56,39.6,39.48,39.55,26476.0
2023-11-17 10:10:00,39.56,39.63,39.55,39.63,50189.0,39.56,39.63,39.55,39.63,50189.0
2023-11-17 10:15:00,39.63,39.67,39.58,39.59,20868.0,39.63,39.67,39.58,39.59,20868.0
2023-11-17 10:20:00,39.6,39.65,39.54,39.61,16096.0,39.6,39.65,39.54,39.61,16096.0
2023-11-17 10:25:00,39.61,39.66,39.57,39.64,24891.0,39.61,39.66,39.57,39.64,24891.0
2023-11-17 10:30:00,39.64,39.64,39.52,39.57,34985.0,39.64,39.64,39.52,39.57,34985.0
2023-11-17 10:35:00,39.58,39.63,39.57,39.59,21168.0,39.58,39.63,39.57,39.59,21168.0
2023-11-17 10:40:00,39.59,39.68,39.58,39.65,18834.0,39.59,39.68,39.58,39.65,18834.0
2023-11-17 10:45:00,39.65,39.68,39.61,39.65,30287.0,39.65,39.68,39.61,39.65,30287.0
2023-11-17 10:50:00,39.65,39.72,39.64,39.71,22912.0,39.65,39.72,39.64,39.71,22912.0
2023-11-17 10:55:00,39.7,39.72,39.67,39.69,22910.0,39.7,39.72,39.67,39.69,22910.0
2023-11-17 11:00:00,39.68,39.7,39.57,39.58,23394.0,39.68,39.7,39.57,39.58,23394.0
2023-11-17 11:05:00,39.57,39.57,39.5,39.56,26291.0,39.57,39.57,39.5,39.56,26291.0
2023-11-17 11:10:00,39.56,39.61,39.53,39.57,30797.0,39.56,39.61,39.53,39.57,30797.0
2023-11-17 11:15:00,39.57,39.59,39.51,39.53,32005.0,39.57,39.59,39.51,39.53,32005.0
2023-11-17 11:20:00,39.53,39.57,39.51,39.55,30947.0,39.53,39.57,39.51,39.55,30947.0
2023-11-17 11:25:00,39.54,39.54,39.39,39.42,57705.0,39.54,39.54,39.39,39.42,57705.0
2023-11-17 11:30:00,39.42,39.43,39.35,39.38,104186.0,39.42,39.43,39.35,39.38,104186.0
2023-11-17 11:35:00,39.37,39.49,39.36,39.45,57876.0,39.37,39.49,39.36,39.45,57876.0
2023-11-17 11:40:00,39.45,39.52,39.45,39.49,35719.0,39.45,39.52,39.45,39.49,35719.0
2023-11-17 11:45:00,39.48,39.53,39.45,39.52,18360.0,39.48,39.53,39.45,39.52,18360.0
2023-11-17 11:50:00,39.52,39.56,39.44,39.44,29890.0,39.52,39.56,39.44,39.44,29890.0
2023-11-17 11:55:00,39.44,39.48,39.41,39.47,17196.0,39.44,39.48,39.41,39.47,17196.0
2023-11-17 12:00:00,39.47,39.52,39.44,39.45,31691.0,39.47,39.52,39.44,39.45,31691.0
2023-11-17 12:05:00,39.45,39.51,39.42,39.43,25636.0,39.45,39.51,39.42,39.43,25636.0
2023-11-17 12:10:00,39.44,39.5,39.43,39.47,49067.0,39.44,39.5,39.43,39.47,49067.0
2023-11-17 12:15:00,39.48,39.51,39.46,39.49,16637.0,39.48,39.51,39.46,39.49,16637.0
2023-11-17 12:20:00,39.5,39.51,39.48,39.51,18697.0,39.5,39.51,39.48,39.51,18697.0
2023-11-17 12:25:00,39.51,39.52,39.41,39.44,26177.0,39.51,39.52,39.41,39.44,26177.0
2023-11-17 12:30:00,39.45,39.47,39.44,39.44,10400.0,39.45,39.47,39.44,39.44,10400.0
2023-11-17 12:35:00,39.45,39.5,39.44,39.5,15419.0,39.45,39.5,39.44,39.5,15419.0
2023-11-17 12:40:00,39.49,39.53,39.47,39.48,19577.0,39.49,39.53,39.47,39.48,19577.0
2023-11-17 12:45:00,39.47,39.5,39.46,39.49,13939.0,39.47,39.5,39.46,39.49,13939.0
2023-11-17 12:50:00,39.49,39.49,39.46,39.48,26738.0,39.49,39.49,39.46,39.48,26738.0
2023-11-17 12:55:00,39.48,39.53,39.47,39.52,18324.0,39.48,39.53,39.47,39.52,18324.0
2023-11-17 13:00:00,39.52,39.57,39.49,39.5,24789.0,39.52,39.57,39.49,39.5,24789.0
2023-11-17 13:05:00,39.5,39.55,39.5,39.52,14397.0,39.5,39.55,39.5,39.52,14397.0
2023-11-17 13:10:00,39.51,39.52,39.46,39.48,42345.0,39.51,39.52,39.46,39.48,42345.0
2023-11-17 13:15:00,39.48,39.54,39.48,39.49,24446.0,39.48,39.54,39.48,39.49,24446.0
2023-11-17 13:20:00,39.5,39.5,39.41,39.43,35189.0,39.5,39.5,39.41,39.43,35189.0
2023-11-17 13:25:00,39.42,39.45,39.4,39.41,17923.0,39.42,39.45,39.4,39.41,17923.0
2023-11-17 13:30:00,39.41,39.46,39.41,39.45,22930.0,39.41,39.46,39.41,39.45,22930.0
2023-11-17 13:35:00,39.45,39.46,39.38,39.39,61723.0,39.45,39.46,39.38,39.39,61723.0
2023-11-17 13:40:00,39.41,39.44,39.36,39.36,18384.0,39.41,39.44,39.36,39.36,18384.0
2023-11-17 13:45:00,39.37,39.39,39.33,39.38,54443.0,39.37,39.39,39.33,39.38,54443.0
2023-11-17 13:50:00,39.38,39.4,39.36,39.39,20231.0,39.38,39.4,39.36,39.39,20231.0
2023-11-17 13:55:00,39.4,39.45,39.39,39.44,18217.0,39.4,39.45,39.39,39.44,18217.0
2023-11-17 14:00:00,39.43,39.49,39.43,39.45,25283.0,39.43,39.49,39.43,39.45,25283.0
2023-11-17 14:05:00,39.45,39.45,39.38,39.39,33404.0,39.45,39.45,39.38,39.39,33404.0
2023-11-17 14:10:00,39.39,39.39,39.34,39.35,25928.0,39.39,39.39,39.34,39.35,25928.0
2023-11-17 14:15:00,39.35,39.42,39.34,39.39,19165.0,39.35,39.42,39.34,39.39,19165.0
2023-11-17 14:20:00,39.39,39.42,39.37,39.41,26142.0,39.39,39.42,39.37,39.41,26142.0
2023-11-17 14:25:00,39.41,39.46,39.4,39.45,29777.0,39.41,39.46,39.4,39.45,29777.0
2023-11-17 14:30:00,39.45,39.52,39.41,39.51,20838.0,39.45,39.52,39.41,39.51,20838.0
2023-11-17 14:35:00,39.51,39.54,39.48,39.51,41448.0,39.51,39.54,39.48,39.51,41448.0
2023-11-17 14:40:00,39.51,39.51,39.42,39.44,23604.0,39.51,39.51,39.42,39.44,23604.0
2023-11-17 14:45:00,39.44,39.46,39.4,39.45,40539.0,39.44,39.46,39.4,39.45,40539.0
2023-11-17 14:50:00,39.45,39.55,39.44,39.54,30865.0,39.45,39.55,39.44,39.54,30865.0
2023-11-17 14:55:00,39.53,39.55,39.5,39.52,26600.0,39.53,39.55,39.5,39.52,26600.0
2023-11-17 15:00:00,39.54,39.54,39.48,39.52,44042.0,39.54,39.54,39.48,39.52,44042.0
2023-11-17 15:05:00,39.52,39.58,39.52,39.54,35412.0,39.52,39.58,39.52,39.54,35412.0
2023-11-17 15:10:00,39.54,39.59,39.52,39.58,48192.0,39.54,39.59,39.52,39.58,48192.0
2023-11-17 15:15:00,39.57,39.63,39.56,39.62,34943.0,39.57,39.63,39.56,39.62,34943.0
2023-11-17 15:20:00,39.62,39.71,39.61,39.7,53198.0,39.62,39.71,39.61,39.7,53198.0
2023-11-17 15:25:00,39.71,39.73,39.68,39.72,97676.0,39.71,39.73,39.68,39.72,97676.0
2023-11-17 15:30:00,39.72,39.74,39.63,39.66,73723.0,39.72,39.74,39.63,39.66,73723.0
2023-11-17 15:35:00,39.66,39.7,39.62,39.64,93991.0,39.66,39.7,39.62,39.64,93991.0
2023-11-17 15:40:00,39.63,39.75,39.62,39.71,121546.0,39.63,39.75,39.62,39.71,121546.0
2023-11-17 15:45:00,39.7,39.74,39.7,39.72,89960.0,39.7,39.74,39.7,39.72,89960.0
2023-11-17 15:50:00,39.72,39.79,39.71,39.77,164419.0,39.72,39.79,39.71,39.77,164419.0
2023-11-17 15:55:00,39.78,39.82,39.75,39.76,323544.0,39.78,39.82,39.75,39.76,323544.0
2023-11-20 09:30:00,39.53,39.66,39.37,39.45,184262.0,39.53,39.66,39.37,39.45,184262.0
2023-11-20 09:35:00,39.44,39.76,39.43,39.76,46561.0,39.44,39.76,39.43,39.76,46561.0
2023-11-20 09:40:00,39.79,39.87,39.73,39.8,42065.0,39.79,39.87,39.73,39.8,42065.0
2023-11-20 09:45:00,39.81,39.95,39.73,39.74,93874.0,39.81,39.95,39.73,39.74,93874.0
2023-11-20 09:50:00,39.74,39.75,39.52,39.58,64105.0,39.74,39.75,39.52,39.58,64105.0
2023-11-20 09:55:00,39.58,39.71,39.56,39.65,61543.0,39.58,39.71,39.56,39.65,61543.0
2023-11-20 10:00:00,39.66,39.67,39.55,39.64,86760.0,39.66,39.67,39.55,39.64,86760.0
2023-11-20 10:05:00,39.64,39.76,39.57,39.68,59373.0,39.64,39.76,39.57,39.68,59373.0
2023-11-20 10:10:00,39.69,39.8,39.64,39.8,46222.0,39.69,39.8,39.64,39.8,46222.0
2023-11-20 10:15:00,39.8,39.81,39.71,39.8,72891.0,39.8,39.81,39.71,39.8,72891.0
2023-11-20 10:20:00,39.8,39.86,39.76,39.83,43922.0,39.8,39.86,39.76,39.83,43922.0
2023-11-20 10:25:00,39.82,39.82,39.67,39.71,51712.0,39.82,39.82,39.67,39.71,51712.0
2023-11-20 10:30:00,39.71,39.73,39.61,39.64,27415.0,39.71,39.73,39.61,39.64,27415.0
2023-11-20 10:35:00,39.64,39.68,39.56,39.67,44998.0,39.64,39.68,39.56,39.67,44998.0
2023-11-20 10:40:00,39.68,39.69,39.53,39.57,56459.0,39.68,39.69,39.53,39.57,56459.0
2023-11-20 10:45:00,39.57,39.64,39.57,39.63,33887.0,39.57,39.64,39.57,39.63,33887.0
2023-11-20 10:50:00,39.62,39.66,39.56,39.65,62817.0,39.62,39.66,39.56,39.65,62817.0
2023-11-20 10:55:00,39.64,39.72,39.63,39.67,43814.0,39.64,39.72,39.63,39.67,43814.0
2023-11-20 11:00:00,39.67,39.71,39.62,39.64,41138.0,39.67,39.71,39.62,39.64,41138.0
2023-11-20 11:05:00,39.64,39.71,39.61,39.71,24777.0,39.64,39.71,39.61,39.71,24777.0
2023-11-20 11:10:00,39.7,39.8,39.69,39.78,36874.0,39.7,39.8,39.69,39.78,36874.0
2023-11-20 11:15:00,39.78,39.83,39.77,39.81,35674.0,39.78,39.83,39.77,39.81,35674.0
2023-11-20 11:20:00,39.8,39.8,39.75,39.79,17047.0,39.8,39.8,39.75,39.79,17047.0
2023-11-20 11:25:00,39.78,39.8,39.73,39.77,32450.0,39.78,39.8,39.73,39.77,32450.0
2023-11-20 11:30:00,39.77,39.8,39.76,39.78,22904.0,39.77,39.8,39.76,39.78,22904.0
2023-11-20 11:35:00,39.79,39.82,39.76,39.82,24203.0,39.79,39.82,39.76,39.82,24203.0
2023-11-20 11:40:00,39.81,39.82,39.76,39.78,51632.0,39.81,39.82,39.76,39.78,51632.0
2023-11-20 11:45:00,39.78,39.78,39.72,39.78,25737.0,39.78,39.78,39.72,39.78,25737.0
2023-11-20 11:50:00,39.78,39.82,39.77,39.81,27815.0,39.78,39.82,39.77,39.81,27815.0
2023-11-20 11:55:00,39.81,39.81,39.74,39.77,33308.0,39.81,39.81,39.74,39.77,33308.0
2023-11-20 12:00:00,39.76,39.79,39.68,39.69,47386.0,39.76,39.79,39.68,39.69,47386.0
2023-11-20 12:05:00,39.7,39.76,39.64,39.72,39023.0,39.7,39.76,39.64,39.72,39023.0
2023-11-20 12:10:00,39.73,39.79,39.72,39.78,33446.0,39.73,39.79,39.72,39.78,33446.0
2023-11-20 12:15:00,39.78,39.82,39.76,39.76,30821.0,39.78,39.82,39.76,39.76,30821.0
2023-11-20 12:20:00,39.76,39.77,39.73,39.76,60462.0,39.76,39.77,39.73,39.76,60462.0
2023-11-20 12:25:00,39.77,39.77,39.7,39.74,63885.0,39.77,39.77,39.7,39.74,63885.0
2023-11-20 12:30:00,39.73,39.76,39.71,39.76,10259.0,39.73,39.76,39.71,39.76,10259.0
2023-11-20 12:35:00,39.76,39.76,39.68,39.71,14450.0,39.76,39.76,39.68,39.71,14450.0
2023-11-20 12:40:00,39.71,39.72,39.67,39.71,16978.0,39.71,39.72,39.67,39.71,16978.0
2023-11-20 12:45:00,39.7,39.76,39.69,39.73,16546.0,39.7,39.76,39.69,39.73,16546.0
2023-11-20 12:50:00,39.73,39.74,39.68,39.72,19811.0,39.73,39.74,39.68,39.72,19811.0
2023-11-20 12:55:00,39.71,39.73,39.69,39.69,16319.0,39.71,39.73,39.69,39.69,16319.0
2023-11-20 13:00:00,39.7,39.86,39.7,39.82,43711.0,39.7,39.86,39.7,39.82,43711.0
2023-11-20 13:05:00,39.81,39.81,39.73,39.77,27969.0,39.81,39.81,39.73,39.77,27969.0
2023-11-20 13:10:00,39.76,39.82,39.75,39.79,24498.0,39.76,39.82,39.75,39.79,24498.0
2023-11-20 13:15:00,39.79,39.8,39.74,39.77,22222.0,39.79,39.8,39.74,39.77,22222.0
2023-11-20 13:20:00,39.77,39.83,39.76,39.82,25911.0,39.77,39.83,39.76,39.82,25911.0
2023-11-20 13:25:00,39.81,39.81,39.75,39.76,15599.0,39.81,39.81,39.75,39.76,15599.0
2023-11-20 13:30:00,39.76,39.77,39.72,39.74,21210.0,39.76,39.77,39.72,39.74,21210.0
2023-11-20 13:35:00,39.74,39.78,39.73,39.75,36585.0,39.74,39.78,39.73,39.75,36585.0
2023-11-20 13:40:00,39.75,39.76,39.72,39.73,20811.0,39.75,39.76,39.72,39.73,20811.0
2023-11-20 13:45:00,39.74,39.76,39.71,39.73,38172.0,39.74,39.76,39.71,39.73,38172.0
2023-11-20 13:50:00,39.73,39.78,39.71,39.77,37367.0,39.73,39.78,39.71,39.77,37367.0
2023-11-20 13:55:00,39.77,39.88,39.77,39.87,58622.0,39.77,39.88,39.77,39.87,58622.0
2023-11-20 14:00:00,39.87,39.97,39.86,39.87,95925.0,39.87,39.97,39.86,39.87,95925.0
2023-11-20 14:05:00,39.84,39.85,39.79,39.84,21873.0,39.84,39.85,39.79,39.84,21873.0
2023-11-20 14:10:00,39.84,39.85,39.82,39.83,13519.0,39.84,39.85,39.82,39.83,13519.0
2023-11-20 14:15:00,39.84,39.86,39.81,39.82,22832.0,39.84,39.86,39.81,39.82,22832.0
2023-11-20 14:20:00,39.83,39.87,39.81,39.87,25386.0,39.83,39.87,39.81,39.87,25386.0
2023-11-20 14:25:00,39.87,39.89,39.83,39.84,26261.0,39.87,39.89,39.83,39.84,26261.0
2023-11-20 14:30:00,39.84,39.89,39.81,39.89,19703.0,39.84,39.89,39.81,39.89,19703.0
2023-11-20 14:35:00,39.89,39.89,39.81,39.84,16888.0,39.89,39.89,39.81,39.84,16888.0
2023-11-20 14:40:00,39.84,39.85,39.81,39.82,30687.0,39.84,39.85,39.81,39.82,30687.0
2023-11-20 14:45:00,39.82,39.87,39.82,39.86,25936.0,39.82,39.87,39.82,39.86,25936.0
2023-11-20 14:50:00,39.86,39.88,39.8,39.84,28185.0,39.86,39.88,39.8,39.84,28185.0
2023-11-20 14:55:00,39.84,39.85,39.8,39.84,20893.0,39.84,39.85,39.8,39.84,20893.0
2023-11-20 15:00:00,39.84,39.87,39.82,39.86,29302.0,39.84,39.87,39.82,39.86,29302.0
2023-11-20 15:05:00,39.86,39.89,39.84,39.88,22373.0,39.86,39.89,39.84,39.88,22373.0
2023-11-20 15:10:00,39.88,39.95,39.87,39.94,28962.0,39.88,39.95,39.87,39.94,28962.0
2023-11-20 15:15:00,39.93,39.96,39.89,39.91,137635.0,39.93,39.96,39.89,39.91,137635.0
2023-11-20 15:20:00,39.9,39.93,39.86,39.91,41315.0,39.9,39.93,39.86,39.91,41315.0
2023-11-20 15:25:00,39.92,40.07,39.91,40.03,71872.0,39.92,40.07,39.91,40.03,71872.0
2023-11-20 15:30:00,40.02,40.14,39.99,40.09,60621.0,40.02,40.14,39.99,40.09,60621.0
2023-11-20 15:35:00,40.09,40.1,40.01,40.07,55570.0,40.09,40.1,40.01,40.07,55570.0
2023-11-20 15:40:00,40.08,40.11,40.04,40.1,50835.0,40.08,40.11,40.04,40.1,50835.0
2023-11-20 15:45:00,40.1,40.11,40.01,40.05,81232.0,40.1,40.11,40.01,40.05,81232.0
2023-11-20 15:50:00,40.05,40.05,39.97,39.98,139591.0,40.05,40.05,39.97,39.98,139591.0
2023-11-20 15:55:00,39.98,40.05,39.98,40.03,256352.0,39.98,40.05,39.98,40.03,256352.0
2023-11-21 09:30:00,39.63,39.75,39.42,39.51,134408.0,39.63,39.75,39.42,39.51,134408.0
2023-11-21 09:35:00,39.49,39.55,39.37,39.47,97846.0,39.49,39.55,39.37,39.47,97846.0
2023-11-21 09:40:00,39.49,39.51,39.41,39.47,82734.0,39.49,39.51,39.41,39.47,82734.0
2023-11-21 09:45:00,39.47,39.5,39.32,39.39,132939.0,39.47,39.5,39.32,39.39,132939.0
2023-11-21 09:50:00,39.4,39.44,39.28,39.44,75247.0,39.4,39.44,39.28,39.44,75247.0
2023-11-21 09:55:00,39.44,39.48,39.32,39.34,74136.0,39.44,39.48,39.32,39.34,74136.0
2023-11-21 10:00:00,39.34,39.48,39.33,39.43,96980.0,39.34,39.48,39.33,39.43,96980.0
2023-11-21 10:05:00,39.42,39.43,39.32,39.34,36727.0,39.42,39.43,39.32,39.34,36727.0
2023-11-21 10:10:00,39.34,39.4,39.3,39.39,54032.0,39.34,39.4,39.3,39.39,54032.0
2023-11-21 10:15:00,39.39,39.41,39.28,39.33,85591.0,39.39,39.41,39.28,39.33,85591.0
2023-11-21 10:20:00,39.33,39.34,39.25,39.26,77098.0,39.33,39.34,39.25,39.26,77098.0
2023-11-21 10:25:00,39.26,39.34,39.24,39.32,49893.0,39.26,39.34,39.24,39.32,49893.0
2023-11-21 10:30:00,39.33,39.34,39.26,39.27,51100.0,39.33,39.34,39.26,39.27,51100.0
2023-11-21 10:35:00,39.28,39.36,39.25,39.33,41430.0,39.28,39.36,39.25,39.33,41430.0
2023-11-21 10:40:00,39.32,39.33,39.28,39.32,28660.0,39.32,39.33,39.28,39.32,28660.0
2023-11-21 10:45:00,39.32,39.35,39.26,39.32,38511.0,39.32,39.35,39.26,39.32,38511.0
2023-11-21 10:50:00,39.32,39.48,39.32,39.44,70003.0,39.32,39.48,39.32,39.44,70003.0
2023-11-21 10:55:00,39.43,39.48,39.38,39.41,44739.0,39.43,39.48,39.38,39.41,44739.0
2023-11-21 11:00:00,39.41,39.45,39.36,39.39,46689.0,39.41,39.45,39.36,39.39,46689.0
2023-11-21 11:05:00,39.39,39.47,39.35,39.46,28006.0,39.39,39.47,39.35,39.46,28006.0
2023-11-21 11:10:00,39.47,39.53,39.44,39.48,51576.0,39.47,39.53,39.44,39.48,51576.0
2023-11-21 11:15:00,39.48,39.52,39.42,39.43,39170.0,39.48,39.52,39.42,39.43,39170.0
2023-11-21 11:20:00,39.43,39.51,39.42,39.49,24590.0,39.43,39.51,39.42,39.49,24590.0
2023-11-21 11:25:00,39.49,39.49,39.38,39.38,28548.0,39.49,39.49,39.38,39.38,28548.0
2023-11-21 11:30:00,39.38,39.44,39.33,39.37,71349.0,39.38,39.44,39.33,39.37,71349.0
2023-11-21 11:35:00,39.37,39.37,39.3,39.34,52298.0,39.37,39.37,39.3,39.34,52298.0
2023-11-21 11:40:00,39.34,39.37,39.32,39.34,41918.0,39.34,39.37,39.32,39.34,41918.0
2023-11-21 11:45:00,39.34,39.35,39.29,39.3,35084.0,39.34,39.35,39.29,39.3,35084.0
2023-11-21 11:50:00,39.3,39.36,39.3,39.34,40713.0,39.3,39.36,39.3,39.34,40713.0
2023-11-21 11:55:00,39.34,39.37,39.28,39.29,82485.0,39.34,39.37,39.28,39.29,82485.0
2023-11-21 12:00:00,39.3,39.34,39.26,39.33,46077.0,39.3,39.34,39.26,39.33,46077.0
2023-11-21 12:05:00,39.33,39.36,39.3,39.32,24203.0,39.33,39.36,39.3,39.32,24203.0
2023-11-21 12:10:00,39.32,39.34,39.31,39.34,13785.0,39.32,39.34,39.31,39.34,13785.0
2023-11-21 12:15:00,39.34,39.36,39.3,39.33,23489.0,39.34,39.36,39.3,39.33,23489.0
2023-11-21 12:20:00,39.33,39.33,39.25,39.27,21978.0,39.33,39.33,39.25,39.27,21978.0
2023-11-21 12:25:00,39.27,39.29,39.22,39.28,38372.0,39.27,39.29,39.22,39.28,38372.0
2023-11-21 12:30:00,39.27,39.32,39.27,39.3,40414.0,39.27,39.32,39.27,39.3,40414.0
2023-11-21 12:35:00,39.29,39.3,39.27,39.29,17577.0,39.29,39.3,39.27,39.29,17577.0
2023-11-21 12:40:00,39.28,39.31,39.27,39.3,16942.0,39.28,39.31,39.27,39.3,16942.0
2023-11-21 12:45:00,39.3,39.38,39.29,39.38,26263.0,39.3,39.38,39.29,39.38,26263.0
2023-11-21 12:50:00,39.38,39.42,39.36,39.4,20630.0,39.38,39.42,39.36,39.4,20630.0
2023-11-21 12:55:00,39.4,39.41,39.37,39.38,11250.0,39.4,39.41,39.37,39.38,11250.0
2023-11-21 13:00:00,39.39,39.39,39.3,39.3,46341.0,39.39,39.39,39.3,39.3,46341.0
2023-11-21 13:05:00,39.3,39.31,39.27,39.29,17318.0,39.3,39.31,39.27,39.29,17318.0
2023-11-21 13:10:00,39.3,39.3,39.24,39.27,31070.0,39.3,39.3,39.24,39.27,31070.0
2023-11-21 13:15:00,39.27,39.28,39.23,39.23,23782.0,39.27,39.28,39.23,39.23,23782.0
2023-11-21 13:20:00,39.24,39.24,39.18,39.2,54370.0,39.24,39.24,39.18,39.2,54370.0
2023-11-21 13:25:00,39.2,39.26,39.19,39.26,31482.0,39.2,39.26,39.19,39.26,31482.0
2023-11-21 13:30:00,39.26,39.31,39.24,39.3,24966.0,39.26,39.31,39.24,39.3,24966.0
2023-11-21 13:35:00,39.29,39.34,39.28,39.34,20433.0,39.29,39.34,39.28,39.34,20433.0
2023-11-21 13:40:00,39.33,39.37,39.31,39.34,28904.0,39.33,39.37,39.31,39.34,28904.0
2023-11-21 13:45:00,39.34,39.35,39.3,39.32,40372.0,39.34,39.35,39.3,39.32,40372.0
2023-11-21 13:50:00,39.33,39.4,39.31,39.38,51517.0,39.33,39.4,39.31,39.38,51517.0
2023-11-21 13:55:00,39.38,39.39,39.35,39.35,52475.0,39.38,39.39,39.35,39.35,52475.0
2023-11-21 14:00:00,39.35,39.43,39.28,39.38,60497.0,39.35,39.43,39.28,39.38,60497.0
2023-11-21 14:05:00,39.38,39.41,39.33,39.34,25298.0,39.38,39.41,39.33,39.34,25298.0
2023-11-21 14:10:00,39.34,39.4,39.32,39.38,33526.0,39.34,39.4,39.32,39.38,33526.0
2023-11-21 14:15:00,39.38,39.4,39.3,39.32,37344.0,39.38,39.4,39.3,39.32,37344.0
2023-11-21 14:20:00,39.33,39.37,39.32,39.36,16861.0,39.33,39.37,39.32,39.36,16861.0
2023-11-21 14:25:00,39.36,39.42,39.36,39.41,32797.0,39.36,39.42,39.36,39.41,32797.0
2023-11-21 14:30:00,39.42,39.46,39.36,39.37,26673.0,39.42,39.46,39.36,39.37,26673.0
2023-11-21 14:35:00,39.37,39.39,39.34,39.37,19592.0,39.37,39.39,39.34,39.37,19592.0
2023-11-21 14:40:00,39.37,39.37,39.33,39.35,16402.0,39.37,39.37,39.33,39.35,16402.0
2023-11-21 14:45:00,39.36,39.37,39.32,39.33,16957.0,39.36,39.37,39.32,39.33,16957.0
2023-11-21 14:50:00,39.33,39.33,39.28,39.29,21752.0,39.33,39.33,39.28,39.29,21752.0
2023-11-21 14:55:00,39.3,39.32,39.27,39.29,57438.0,39.3,39.32,39.27,39.29,57438.0
2023-11-21 15:00:00,39.3,39.36,39.3,39.31,32367.0,39.3,39.36,39.3,39.31,32367.0
2023-11-21 15:05:00,39.3,39.37,39.3,39.36,17991.0,39.3,39.37,39.3,39.36,17991.0
2023-11-21 15:10:00,39.37,39.39,39.34,39.35,19840.0,39.37,39.39,39.34,39.35,19840.0
2023-11-21 15:15:00,39.36,39.37,39.33,39.34,27533.0,39.36,39.37,39.33,39.34,27533.0
2023-11-21 15:20:00,39.33,39.35,39.32,39.34,31155.0,39.33,39.35,39.32,39.34,31155.0
2023-11-21 15:25:00,39.34,39.35,39.28,39.31,36233.0,39.34,39.35,39.28,39.31,36233.0
2023-11-21 15:30:00,39.3,39.32,39.24,39.24,43312.0,39.3,39.32,39.24,39.24,43312.0
2023-11-21 15:35:00,39.24,39.34,39.22,39.32,45346.0,39.24,39.34,39.22,39.32,45346.0
2023-11-21 15:40:00,39.32,39.34,39.26,39.28,69927.0,39.32,39.34,39.26,39.28,69927.0
2023-11-21 15:45:00,39.28,39.37,39.28,39.34,74095.0,39.28,39.37,39.28,39.34,74095.0
2023-11-21 15:50:00,39.35,39.45,39.33,39.44,187877.0,39.35,39.45,39.33,39.44,187877.0
2023-11-21 15:55:00,39.44,39.46,39.39,39.43,276629.0,39.44,39.46,39.39,39.43,276629.0
2023-11-22 09:30:00,40.47,40.77,40.4,40.64,457365.0,40.47,40.77,40.4,40.64,457365.0
2023-11-22 09:35:00,40.63,40.95,40.5,40.61,371164.0,40.63,40.95,40.5,40.61,371164.0
2023-11-22 09:40:00,40.62,41.01,40.5,40.99,305988.0,40.62,41.01,40.5,40.99,305988.0
2023-11-22 09:45:00,40.99,41.0,40.64,40.77,189553.0,40.99,41.0,40.64,40.77,189553.0
2023-11-22 09:50:00,40.76,40.84,40.63,40.72,84387.0,40.76,40.84,40.63,40.72,84387.0
2023-11-22 09:55:00,40.71,40.89,40.64,40.76,163073.0,40.71,40.89,40.64,40.76,163073.0
2023-11-22 10:00:00,40.76,40.76,40.51,40.61,83352.0,40.76,40.76,40.51,40.61,83352.0
2023-11-22 10:05:00,40.61,40.64,40.49,40.54,101923.0,40.61,40.64,40.49,40.54,101923.0
2023-11-22 10:10:00,40.54,40.66,40.48,40.65,88314.0,40.54,40.66,40.48,40.65,88314.0
2023-11-22 10:15:00,40.64,40.81,40.63,40.79,88611.0,40.64,40.81,40.63,40.79,88611.0
2023-11-22 10:20:00,40.79,40.91,40.78,40.91,84299.0,40.79,40.91,40.78,40.91,84299.0
2023-11-22 10:25:00,40.91,41.08,40.87,41.08,96116.0,40.91,41.08,40.87,41.08,96116.0
2023-11-22 10:30:00,41.07,41.1,40.99,41.04,92453.0,41.07,41.1,40.99,41.04,92453.0
2023-11-22 10:35:00,41.04,41.18,41.03,41.14,115784.0,41.04,41.18,41.03,41.14,115784.0
2023-11-22 10:40:00,41.13,41.17,41.06,41.09,104022.0,41.13,41.17,41.06,41.09,104022.0
2023-11-22 10:45:00,41.09,41.13,41.01,41.09,84004.0,41.09,41.13,41.01,41.09,84004.0
2023-11-22 10:50:00,41.09,41.1,40.96,41.0,113210.0,41.09,41.1,40.96,41.0,113210.0
2023-11-22 10:55:00,41.0,41.13,40.93,41.09,99948.0,41.0,41.13,40.93,41.09,99948.0
2023-11-22 11:00:00,41.08,41.19,41.07,41.15,74643.0,41.08,41.19,41.07,41.15,74643.0
2023-11-22 11:05:00,41.15,41.28,41.11,41.28,89392.0,41.15,41.28,41.11,41.28,89392.0
2023-11-22 11:10:00,41.27,41.38,41.24,41.25,148387.0,41.27,41.38,41.24,41.25,148387.0
2023-11-22 11:15:00,41.24,41.29,41.2,41.23,136635.0,41.24,41.29,41.2,41.23,136635.0
2023-11-22 11:20:00,41.23,41.23,41.13,41.13,59837.0,41.23,41.23,41.13,41.13,59837.0
2023-11-22 11:25:00,41.11,41.2,41.08,41.12,57950.0,41.11,41.2,41.08,41.12,57950.0
2023-11-22 11:30:00,41.12,41.2,41.12,41.19,50091.0,41.12,41.2,41.12,41.19,50091.0
2023-11-22 11:35:00,41.19,41.2,41.06,41.08,51859.0,41.19,41.2,41.06,41.08,51859.0
2023-11-22 11:40:00,41.08,41.08,40.96,40.98,51785.0,41.08,41.08,40.96,40.98,51785.0
2023-11-22 11:45:00,40.98,41.04,40.94,41.04,55968.0,40.98,41.04,40.94,41.04,55968.0
2023-11-22 11:50:00,41.04,41.07,41.0,41.0,73842.0,41.04,41.07,41.0,41.0,73842.0
2023-11-22 11:55:00,41.01,41.11,41.0,41.08,33451.0,41.01,41.11,41.0,41.08,33451.0
2023-11-22 12:00:00,41.06,41.1,41.03,41.08,27689.0,41.06,41.1,41.03,41.08,27689.0
2023-11-22 12:05:00,41.08,41.1,41.0,41.01,33873.0,41.08,41.1,41.0,41.01,33873.0
2023-11-22 12:10:00,41.02,41.06,40.99,41.01,54562.0,41.02,41.06,40.99,41.01,54562.0
2023-11-22 12:15:00,41.0,41.04,41.0,41.01,106292.0,41.0,41.04,41.0,41.01,106292.0
2023-11-22 12:20:00,41.01,41.02,40.89,40.89,63085.0,41.01,41.02,40.89,40.89,63085.0
2023-11-22 12:25:00,40.9,40.92,40.8,40.8,84602.0,40.9,40.92,40.8,40.8,84602.0
2023-11-22 12:30:00,40.8,40.85,40.73,40.77,56330.0,40.8,40.85,40.73,40.77,56330.0
2023-11-22 12:35:00,40.76,40.8,40.72,40.78,38522.0,40.76,40.8,40.72,40.78,38522.0
2023-11-22 12:40:00,40.77,40.77,40.67,40.68,59607.0,40.77,40.77,40.67,40.68,59607.0
2023-11-22 12:45:00,40.66,40.69,40.6,40.63,38816.0,40.66,40.69,40.6,40.63,38816.0
2023-11-22 12:50:00,40.63,40.64,40.58,40.59,44522.0,40.63,40.64,40.58,40.59,44522.0
2023-11-22 12:55:00,40.59,40.61,40.56,40.57,19798.0,40.59,40.61,40.56,40.57,19798.0
2023-11-22 13:00:00,40.57,40.61,40.53,40.53,35912.0,40.57,40.61,40.53,40.53,35912.0
2023-11-22 13:05:00,40.54,40.56,40.5,40.55,21146.0,40.54,40.56,40.5,40.55,21146.0
2023-11-22 13:10:00,40.55,40.55,40.45,40.45,61097.0,40.55,40.55,40.45,40.45,61097.0
2023-11-22 13:15:00,40.44,40.49,40.4,40.42,78922.0,40.44,40.49,40.4,40.42,78922.0
2023-11-22 13:20:00,40.42,40.49,40.42,40.43,40872.0,40.42,40.49,40.42,40.43,40872.0
2023-11-22 13:25:00,40.43,40.45,40.4,40.43,40649.0,40.43,40.45,40.4,40.43,40649.0
2023-11-22 13:30:00,40.43,40.46,40.38,40.39,41575.0,40.43,40.46,40.38,40.39,41575.0
2023-11-22 13:35:00,40.39,40.42,40.32,40.34,33241.0,40.39,40.42,40.32,40.34,33241.0
2023-11-22 13:40:00,40.34,40.36,40.26,40.28,42352.0,40.34,40.36,40.26,40.28,42352.0
2023-11-22 13:45:00,40.28,40.39,40.27,40.35,96378.0,40.28,40.39,40.27,40.35,96378.0
2023-11-22 13:50:00,40.36,40.4,40.33,40.36,65196.0,40.36,40.4,40.33,40.36,65196.0
2023-11-22 13:55:00,40.36,40.41,40.35,40.36,45280.0,40.36,40.41,40.35,40.36,45280.0
2023-11-22 14:00:00,40.36,40.37,40.29,40.29,46480.0,40.36,40.37,40.29,40.29,46480.0
2023-11-22 14:05:00,40.3,40.32,40.12,40.15,73263.0,40.3,40.32,40.12,40.15,73263.0
2023-11-22 14:10:00,40.15,40.18,40.03,40.04,56862.0,40.15,40.18,40.03,40.04,56862.0
2023-11-22 14:15:00,40.04,40.1,40.03,40.07,135418.0,40.04,40.1,40.03,40.07,135418.0
2023-11-22 14:20:00,40.06,40.07,39.99,40.01,193350.0,40.06,40.07,39.99,40.01,193350.0
2023-11-22 14:25:00,40.01,40.01,39.82,39.87,111743.0,40.01,40.01,39.82,39.87,111743.0
2023-11-22 14:30:00,39.87,39.94,39.8,39.81,60577.0,39.87,39.94,39.8,39.81,60577.0
2023-11-22 14:35:00,39.82,39.82,39.61,39.65,120548.0,39.82,39.82,39.61,39.65,120548.0
2023-11-22 14:40:00,39.66,39.73,39.63,39.67,105393.0,39.66,39.73,39.63,39.67,105393.0
2023-11-22 14:45:00,39.68,39.8,39.67,39.79,90821.0,39.68,39.8,39.67,39.79,90821.0
2023-11-22 14:50:00,39.79,39.86,39.77,39.84,70228.0,39.79,39.86,39.77,39.84,70228.0
2023-11-22 14:55:00,39.84,39.88,39.79,39.8,84141.0,39.84,39.88,39.79,39.8,84141.0
2023-11-22 15:00:00,39.8,39.87,39.78,39.84,61384.0,39.8,39.87,39.78,39.84,61384.0
2023-11-22 15:05:00,39.84,39.89,39.78,39.79,124949.0,39.84,39.89,39.78,39.79,124949.0
2023-11-22 15:10:00,39.79,39.87,39.71,39.83,64911.0,39.79,39.87,39.71,39.83,64911.0
2023-11-22 15:15:00,39.84,39.96,39.84,39.96,40978.0,39.84,39.96,39.84,39.96,40978.0
2023-11-22 15:20:00,39.96,39.97,39.87,39.94,55343.0,39.96,39.97,39.87,39.94,55343.0
2023-11-22 15:25:00,39.93,40.0,39.92,39.98,38928.0,39.93,40.0,39.92,39.98,38928.0
2023-11-22 15:30:00,39.99,40.0,39.88,39.88,66886.0,39.99,40.0,39.88,39.88,66886.0
2023-11-22 15:35:00,39.89,39.91,39.84,39.89,51421.0,39.89,39.91,39.84,39.89,51421.0
2023-11-22 15:40:00,39.9,39.91,39.82,39.83,75417.0,39.9,39.91,39.82,39.83,75417.0
2023-11-22 15:45:00,39.84,39.87,39.81,39.82,93212.0,39.84,39.87,39.81,39.82,93212.0
2023-11-22 15:50:00,39.81,39.83,39.74,39.75,196139.0,39.81,39.83,39.74,39.75,196139.0
2023-11-22 15:55:00,39.74,39.83,39.73,39.8,311884.0,39.74,39.83,39.73,39.8,311884.0
2023-11-24 09:30:00,40.07,40.28,39.85,39.88,170775.0,40.07,40.28,39.85,39.88,170775.0
2023-11-24 09:35:00,39.86,39.91,39.8,39.9,159229.0,39.86,39.91,39.8,39.9,159229.0
2023-11-24 09:40:00,39.89,40.11,39.88,40.06,102905.0,39.89,40.11,39.88,40.06,102905.0
2023-11-24 09:45:00,40.05,40.11,39.85,39.87,104628.0,40.05,40.11,39.85,39.87,104628.0
2023-11-24 09:50:00,39.88,39.92,39.82,39.88,56483.0,39.88,39.92,39.82,39.88,56483.0
2023-11-24 09:55:00,39.85,39.98,39.83,39.9,57213.0,39.85,39.98,39.83,39.9,57213.0
2023-11-24 10:00:00,39.9,39.98,39.88,39.9,69737.0,39.9,39.98,39.88,39.9,69737.0
2023-11-24 10:05:00,39.9,39.92,39.78,39.78,59521.0,39.9,39.92,39.78,39.78,59521.0
2023-11-24 10:10:00,39.79,39.8,39.76,39.77,29990.0,39.79,39.8,39.76,39.77,29990.0
2023-11-24 10:15:00,39.77,39.81,39.72,39.76,53994.0,39.77,39.81,39.72,39.76,53994.0
2023-11-24 10:20:00,39.76,39.86,39.68,39.82,76115.0,39.76,39.86,39.68,39.82,76115.0
2023-11-24 10:25:00,39.82,39.85,39.79,39.81,49314.0,39.82,39.85,39.79,39.81,49314.0
2023-11-24 10:30:00,39.82,39.82,39.79,39.8,25712.0,39.82,39.82,39.79,39.8,25712.0
2023-11-24 10:35:00,39.8,39.86,39.78,39.83,53033.0,39.8,39.86,39.78,39.83,53033.0
2023-11-24 10:40:00,39.84,39.91,39.8,39.85,79699.0,39.84,39.91,39.8,39.85,79699.0
2023-11-24 10:45:00,39.85,39.87,39.79,39.81,32214.0,39.85,39.87,39.79,39.81,32214.0
2023-11-24 10:50:00,39.81,39.81,39.69,39.73,47530.0,39.81,39.81,39.69,39.73,47530.0
2023-11-24 10:55:00,39.72,39.84,39.69,39.83,40071.0,39.72,39.84,39.69,39.83,40071.0
2023-11-24 11:00:00,39.82,39.84,39.77,39.77,17915.0,39.82,39.84,39.77,39.77,17915.0
2023-11-24 11:05:00,39.77,39.77,39.69,39.71,46468.0,39.77,39.77,39.69,39.71,46468.0
2023-11-24 11:10:00,39.71,39.78,39.7,39.75,38929.0,39.71,39.78,39.7,39.75,38929.0
2023-11-24 11:15:00,39.75,39.75,39.68,39.72,65465.0,39.75,39.75,39.68,39.72,65465.0
2023-11-24 11:20:00,39.72,39.76,39.66,39.68,65671.0,39.72,39.76,39.66,39.68,65671.0
2023-11-24 11:25:00,39.68,39.7,39.61,39.67,56515.0,39.68,39.7,39.61,39.67,56515.0
2023-11-24 11:30:00,39.67,39.74,39.66,39.7,47344.0,39.67,39.74,39.66,39.7,47344.0
2023-11-24 11:35:00,39.67,39.72,39.67,39.69,41665.0,39.67,39.72,39.67,39.69,41665.0
2023-11-24 11:40:00,39.68,39.69,39.65,39.66,45600.0,39.68,39.69,39.65,39.66,45600.0
2023-11-24 11:45:00,39.66,39.67,39.58,39.61,52043.0,39.66,39.67,39.58,39.61,52043.0
2023-11-24 11:50:00,39.61,39.62,39.57,39.61,27055.0,39.61,39.62,39.57,39.61,27055.0
2023-11-24 11:55:00,39.61,39.66,39.6,39.62,34526.0,39.61,39.66,39.6,39.62,34526.0
2023-11-24 12:00:00,39.61,39.61,39.52,39.53,98294.0,39.61,39.61,39.52,39.53,98294.0
2023-11-24 12:05:00,39.52,39.62,39.51,39.61,28740.0,39.52,39.62,39.51,39.61,28740.0
2023-11-24 12:10:00,39.61,39.67,39.59,39.65,24622.0,39.61,39.67,39.59,39.65,24622.0
2023-11-24 12:15:00,39.65,39.69,39.61,39.69,38965.0,39.65,39.69,39.61,39.69,38965.0
2023-11-24 12:20:00,39.69,39.69,39.61,39.64,26965.0,39.69,39.69,39.61,39.64,26965.0
2023-11-24 12:25:00,39.65,39.68,39.6,39.62,25646.0,39.65,39.68,39.6,39.62,25646.0
2023-11-24 12:30:00,39.62,39.64,39.59,39.64,27211.0,39.62,39.64,39.59,39.64,27211.0
2023-11-24 12:35:00,39.64,39.67,39.61,39.64,37104.0,39.64,39.67,39.61,39.64,37104.0
2023-11-24 12:40:00,39.65,39.66,39.61,39.63,50287.0,39.65,39.66,39.61,39.63,50287.0
2023-11-24 12:45:00,39.63,39.77,39.62,39.69,102260.0,39.63,39.77,39.62,39.69,102260.0
2023-11-24 12:50:00,39.69,39.76,39.66,39.71,87045.0,39.69,39.76,39.66,39.71,87045.0
2023-11-24 12:55:00,39.7,39.74,39.69,39.71,122256.0,39.7,39.74,39.69,39.71,122256.0
2023-11-27 09:30:00,39.52,39.59,39.26,39.52,167604.0,39.52,39.59,39.26,39.52,167604.0
2023-11-27 09:35:00,39.51,39.6,39.44,39.44,85793.0,39.51,39.6,39.44,39.44,85793.0
2023-11-27 09:40:00,39.46,39.5,39.36,39.46,47099.0,39.46,39.5,39.36,39.46,47099.0
2023-11-27 09:45:00,39.46,39.56,39.46,39.5,144045.0,39.46,39.56,39.46,39.5,144045.0
2023-11-27 09:50:00,39.51,39.59,39.38,39.4,128702.0,39.51,39.59,39.38,39.4,128702.0
2023-11-27 09:55:00,39.41,39.41,39.3,39.32,54485.0,39.41,39.41,39.3,39.32,54485.0
2023-11-27 10:00:00,39.32,39.37,39.22,39.3,91817.0,39.32,39.37,39.22,39.3,91817.0
2023-11-27 10:05:00,39.31,39.37,39.28,39.34,69264.0,39.31,39.37,39.28,39.34,69264.0
2023-11-27 10:10:00,39.33,39.46,39.32,39.42,72942.0,39.33,39.46,39.32,39.42,72942.0
2023-11-27 10:15:00,39.41,39.44,39.3,39.3,86802.0,39.41,39.44,39.3,39.3,86802.0
2023-11-27 10:20:00,39.31,39.41,39.3,39.36,72223.0,39.31,39.41,39.3,39.36,72223.0
2023-11-27 10:25:00,39.36,39.42,39.35,39.37,60808.0,39.36,39.42,39.35,39.37,60808.0
2023-11-27 10:30:00,39.37,39.4,39.29,39.29,58806.0,39.37,39.4,39.29,39.29,58806.0
2023-11-27 10:35:00,39.28,39.38,39.27,39.3,55524.0,39.28,39.38,39.27,39.3,55524.0
2023-11-27 10:40:00,39.29,39.35,39.27,39.34,24266.0,39.29,39.35,39.27,39.34,24266.0
2023-11-27 10:45:00,39.34,39.35,39.26,39.29,24159.0,39.34,39.35,39.26,39.29,24159.0
2023-11-27 10:50:00,39.29,39.32,39.25,39.29,65418.0,39.29,39.32,39.25,39.29,65418.0
2023-11-27 10:55:00,39.28,39.3,39.25,39.27,25197.0,39.28,39.3,39.25,39.27,25197.0
2023-11-27 11:00:00,39.28,39.28,39.22,39.24,25279.0,39.28,39.28,39.22,39.24,25279.0
2023-11-27 11:05:00,39.24,39.26,39.17,39.23,69264.0,39.24,39.26,39.17,39.23,69264.0
2023-11-27 11:10:00,39.23,39.25,39.15,39.23,78521.0,39.23,39.25,39.15,39.23,78521.0
2023-11-27 11:15:00,39.23,39.25,39.15,39.18,45247.0,39.23,39.25,39.15,39.18,45247.0
2023-11-27 11:20:00,39.19,39.25,39.18,39.19,17410.0,39.19,39.25,39.18,39.19,17410.0
2023-11-27 11:25:00,39.21,39.23,39.16,39.18,29173.0,39.21,39.23,39.16,39.18,29173.0
2023-11-27 11:30:00,39.17,39.19,39.13,39.15,16406.0,39.17,39.19,39.13,39.15,16406.0
2023-11-27 11:35:00,39.14,39.17,39.11,39.12,48471.0,39.14,39.17,39.11,39.12,48471.0
2023-11-27 11:40:00,39.12,39.16,39.06,39.1,93917.0,39.12,39.16,39.06,39.1,93917.0
2023-11-27 11:45:00,39.1,39.13,39.08,39.11,21529.0,39.1,39.13,39.08,39.11,21529.0
2023-11-27 11:50:00,39.12,39.16,39.1,39.13,17303.0,39.12,39.16,39.1,39.13,17303.0
2023-11-27 11:55:00,39.14,39.14,39.06,39.06,38200.0,39.14,39.14,39.06,39.06,38200.0
2023-11-27 12:00:00,39.05,39.1,39.03,39.07,24072.0,39.05,39.1,39.03,39.07,24072.0
2023-11-27 12:05:00,39.07,39.13,39.04,39.13,42324.0,39.07,39.13,39.04,39.13,42324.0
2023-11-27 12:10:00,39.13,39.16,39.11,39.15,22249.0,39.13,39.16,39.11,39.15,22249.0
2023-11-27 12:15:00,39.15,39.16,39.1,39.12,32291.0,39.15,39.16,39.1,39.12,32291.0
2023-11-27 12:20:00,39.13,39.14,39.09,39.1,31654.0,39.13,39.14,39.09,39.1,31654.0
2023-11-27 12:25:00,39.11,39.11,39.02,39.07,67729.0,39.11,39.11,39.02,39.07,67729.0
2023-11-27 12:30:00,39.06,39.09,39.05,39.09,9086.0,39.06,39.09,39.05,39.09,9086.0
2023-11-27 12:35:00,39.09,39.11,39.07,39.09,29840.0,39.09,39.11,39.07,39.09,29840.0
2023-11-27 12:40:00,39.1,39.1,39.02,39.05,20607.0,39.1,39.1,39.02,39.05,20607.0
2023-11-27 12:45:00,39.05,39.07,39.01,39.02,44350.0,39.05,39.07,39.01,39.02,44350.0
2023-11-27 12:50:00,39.02,39.03,38.95,39.01,109520.0,39.02,39.03,38.95,39.01,109520.0
2023-11-27 12:55:00,39.01,39.02,38.95,38.97,19998.0,39.01,39.02,38.95,38.97,19998.0
2023-11-27 13:00:00,38.96,38.98,38.91,38.94,41874.0,38.96,38.98,38.91,38.94,41874.0
2023-11-27 13:05:00,38.95,38.96,38.92,38.93,20670.0,38.95,38.96,38.92,38.93,20670.0
2023-11-27 13:10:00,38.94,38.95,38.92,38.95,22443.0,38.94,38.95,38.92,38.95,22443.0
2023-11-27 13:15:00,38.95,38.95,38.91,38.92,20249.0,38.95,38.95,38.91,38.92,20249.0
2023-11-27 13:20:00,38.93,38.99,38.91,38.96,20025.0,38.93,38.99,38.91,38.96,20025.0
2023-11-27 13:25:00,38.97,38.97,38.88,38.91,47072.0,38.97,38.97,38.88,38.91,47072.0
2023-11-27 13:30:00,38.92,39.0,38.92,38.95,32100.0,38.92,39.0,38.92,38.95,32100.0
2023-11-27 13:35:00,38.95,38.99,38.93,38.94,52312.0,38.95,38.99,38.93,38.94,52312.0
2023-11-27 13:40:00,38.95,38.95,38.89,38.93,25123.0,38.95,38.95,38.89,38.93,25123.0
2023-11-27 13:45:00,38.93,38.99,38.9,38.99,70960.0,38.93,38.99,38.9,38.99,70960.0
2023-11-27 13:50:00,38.99,39.06,38.98,39.04,34380.0,38.99,39.06,38.98,39.04,34380.0
2023-11-27 13:55:00,39.04,39.08,39.04,39.07,57076.0,39.04,39.08,39.04,39.07,57076.0
2023-11-27 14:00:00,39.08,39.16,39.07,39.12,98327.0,39.08,39.16,39.07,39.12,98327.0
2023-11-27 14:05:00,39.12,39.16,39.09,39.13,43566.0,39.12,39.16,39.09,39.13,43566.0
2023-11-27 14:10:00,39.12,39.14,39.07,39.1,29963.0,39.12,39.14,39.07,39.1,29963.0
2023-11-27 14:15:00,39.09,39.1,39.0,39.02,26156.0,39.09,39.1,39.0,39.02,26156.0
2023-11-27 14:20:00,39.01,39.04,39.0,39.01,40455.0,39.01,39.04,39.0,39.01,40455.0
2023-11-27 14:25:00,39.01,39.07,39.0,39.01,31126.0,39.01,39.07,39.0,39.01,31126.0
2023-11-27 14:30:00,39.01,39.01,38.97,38.99,29863.0,39.01,39.01,38.97,38.99,29863.0
2023-11-27 14:35:00,38.98,39.05,38.98,39.02,40094.0,38.98,39.05,38.98,39.02,40094.0
2023-11-27 14:40:00,39.02,39.02,38.93,38.97,36874.0,39.02,39.02,38.93,38.97,36874.0
2023-11-27 14:45:00,38.98,38.99,38.92,38.93,23804.0,38.98,38.99,38.92,38.93,23804.0
2023-11-27 14:50:00,38.93,38.96,38.92,38.95,27317.0,38.93,38.96,38.92,38.95,27317.0
2023-11-27 14:55:00,38.95,39.02,38.94,39.02,61825.0,38.95,39.02,38.94,39.02,61825.0
2023-11-27 15:00:00,39.02,39.04,39.0,39.01,24070.0,39.02,39.04,39.0,39.01,24070.0
2023-11-27 15:05:00,39.01,39.09,39.0,39.09,31885.0,39.01,39.09,39.0,39.09,31885.0
2023-11-27 15:10:00,39.08,39.15,39.07,39.13,20962.0,39.08,39.15,39.07,39.13,20962.0
2023-11-27 15:15:00,39.14,39.14,39.08,39.13,32208.0,39.14,39.14,39.08,39.13,32208.0
2023-11-27 15:20:00,39.12,39.16,39.1,39.15,47856.0,39.12,39.16,39.1,39.15,47856.0
2023-11-27 15:25:00,39.16,39.18,39.14,39.18,37345.0,39.16,39.18,39.14,39.18,37345.0
2023-11-27 15:30:00,39.18,39.2,39.12,39.14,84572.0,39.18,39.2,39.12,39.14,84572.0
2023-11-27 15:35:00,39.14,39.22,39.13,39.2,42206.0,39.14,39.22,39.13,39.2,42206.0
2023-11-27 15:40:00,39.2,39.28,39.18,39.27,72277.0,39.2,39.28,39.18,39.27,72277.0
2023-11-27 15:45:00,39.27,39.28,39.18,39.19,67765.0,39.27,39.28,39.18,39.19,67765.0
2023-11-27 15:50:00,39.18,39.23,39.17,39.2,88878.0,39.18,39.23,39.17,39.2,88878.0
2023-11-27 15:55:00,39.2,39.23,39.18,39.21,184416.0,39.2,39.23,39.18,39.21,184416.0
2023-11-28 09:30:00,39.3,39.41,38.95,38.99,119208.0,39.3,39.41,38.95,38.99,119208.0
2023-11-28 09:35:00,39.01,39.04,38.82,38.87,107709.0,39.01,39.04,38.82,38.87,107709.0
2023-11-28 09:40:00,38.87,38.89,38.69,38.78,149083.0,38.87,38.89,38.69,38.78,149083.0
2023-11-28 09:45:00,38.8,38.83,38.67,38.69,78684.0,38.8,38.83,38.67,38.69,78684.0
2023-11-28 09:50:00,38.68,38.72,38.63,38.69,102654.0,38.68,38.72,38.63,38.69,102654.0
2023-11-28 09:55:00,38.69,38.7,38.62,38.67,62147.0,38.69,38.7,38.62,38.67,62147.0
2023-11-28 10:00:00,38.68,38.68,38.54,38.64,81524.0,38.68,38.68,38.54,38.64,81524.0
2023-11-28 10:05:00,38.64,38.76,38.64,38.73,52434.0,38.64,38.76,38.64,38.73,52434.0
2023-11-28 10:10:00,38.73,38.73,38.66,38.69,56251.0,38.73,38.73,38.66,38.69,56251.0
2023-11-28 10:15:00,38.69,38.74,38.65,38.7,57306.0,38.69,38.74,38.65,38.7,57306.0
2023-11-28 10:20:00,38.69,38.72,38.62,38.72,66544.0,38.69,38.72,38.62,38.72,66544.0
2023-11-28 10:25:00,38.71,38.71,38.57,38.58,41910.0,38.71,38.71,38.57,38.58,41910.0
2023-11-28 10:30:00,38.56,38.61,38.54,38.58,44438.0,38.56,38.61,38.54,38.58,44438.0
2023-11-28 10:35:00,38.57,38.63,38.53,38.6,96910.0,38.57,38.63,38.53,38.6,96910.0
2023-11-28 10:40:00,38.6,38.73,38.6,38.72,68704.0,38.6,38.73,38.6,38.72,68704.0
2023-11-28 10:45:00,38.71,38.75,38.67,38.67,114044.0,38.71,38.75,38.67,38.67,114044.0
2023-11-28 10:50:00,38.67,38.76,38.66,38.71,79406.0,38.67,38.76,38.66,38.71,79406.0
2023-11-28 10:55:00,38.72,38.75,38.66,38.72,73101.0,38.72,38.75,38.66,38.72,73101.0
2023-11-28 11:00:00,38.72,38.77,38.65,38.74,135005.0,38.72,38.77,38.65,38.74,135005.0
2023-11-28 11:05:00,38.73,38.85,38.72,38.76,91350.0,38.73,38.85,38.72,38.76,91350.0
2023-11-28 11:10:00,38.76,38.83,38.71,38.79,46211.0,38.76,38.83,38.71,38.79,46211.0
2023-11-28 11:15:00,38.79,38.91,38.77,38.85,127992.0,38.79,38.91,38.77,38.85,127992.0
2023-11-28 11:20:00,38.85,38.95,38.81,38.84,78794.0,38.85,38.95,38.81,38.84,78794.0
2023-11-28 11:25:00,38.83,38.83,38.75,38.77,34969.0,38.83,38.83,38.75,38.77,34969.0
2023-11-28 11:30:00,38.77,38.84,38.76,38.82,64871.0,38.77,38.84,38.76,38.82,64871.0
2023-11-28 11:35:00,38.81,38.84,38.77,38.82,62192.0,38.81,38.84,38.77,38.82,62192.0
2023-11-28 11:40:00,38.82,38.83,38.78,38.82,55831.0,38.82,38.83,38.78,38.82,55831.0
2023-11-28 11:45:00,38.83,38.88,38.78,38.86,60180.0,38.83,38.88,38.78,38.86,60180.0
2023-11-28 11:50:00,38.87,38.9,38.84,38.86,35169.0,38.87,38.9,38.84,38.86,35169.0
2023-11-28 11:55:00,38.85,38.89,38.75,38.76,93415.0,38.85,38.89,38.75,38.76,93415.0
2023-11-28 12:00:00,38.77,38.85,38.76,38.83,70380.0,38.77,38.85,38.76,38.83,70380.0
2023-11-28 12:05:00,38.83,38.83,38.68,38.74,140122.0,38.83,38.83,38.68,38.74,140122.0
2023-11-28 12:10:00,38.74,38.8,38.73,38.75,41864.0,38.74,38.8,38.73,38.75,41864.0
2023-11-28 12:15:00,38.76,38.78,38.64,38.66,73247.0,38.76,38.78,38.64,38.66,73247.0
2023-11-28 12:20:00,38.67,38.71,38.65,38.68,62598.0,38.67,38.71,38.65,38.68,62598.0
2023-11-28 12:25:00,38.69,38.7,38.63,38.64,34175.0,38.69,38.7,38.63,38.64,34175.0
2023-11-28 12:30:00,38.64,38.64,38.57,38.58,51916.0,38.64,38.64,38.57,38.58,51916.0
2023-11-28 12:35:00,38.59,38.64,38.58,38.61,25370.0,38.59,38.64,38.58,38.61,25370.0
2023-11-28 12:40:00,38.61,38.63,38.57,38.61,46094.0,38.61,38.63,38.57,38.61,46094.0
2023-11-28 12:45:00,38.6,38.6,38.54,38.55,75581.0,38.6,38.6,38.54,38.55,75581.0
2023-11-28 12:50:00,38.54,38.56,38.46,38.56,67032.0,38.54,38.56,38.46,38.56,67032.0
2023-11-28 12:55:00,38.56,38.6,38.51,38.52,31140.0,38.56,38.6,38.51,38.52,31140.0
2023-11-28 13:00:00,38.52,38.52,38.32,38.48,145311.0,38.52,38.52,38.32,38.48,145311.0
2023-11-28 13:05:00,38.48,38.52,38.46,38.51,36998.0,38.48,38.52,38.46,38.51,36998.0
2023-11-28 13:10:00,38.51,38.53,38.48,38.52,26926.0,38.51,38.53,38.48,38.52,26926.0
2023-11-28 13:15:00,38.52,38.6,38.49,38.58,33782.0,38.52,38.6,38.49,38.58,33782.0
2023-11-28 13:20:00,38.58,38.61,38.57,38.59,35212.0,38.58,38.61,38.57,38.59,35212.0
2023-11-28 13:25:00,38.59,38.62,38.55,38.6,31182.0,38.59,38.62,38.55,38.6,31182.0
2023-11-28 13:30:00,38.59,38.64,38.58,38.62,14587.0,38.59,38.64,38.58,38.62,14587.0
2023-11-28 13:35:00,38.62,38.66,38.6,38.63,32621.0,38.62,38.66,38.6,38.63,32621.0
2023-11-28 13:40:00,38.63,38.71,38.63,38.66,42376.0,38.63,38.71,38.63,38.66,42376.0
2023-11-28 13:45:00,38.67,38.75,38.67,38.7,32980.0,38.67,38.75,38.67,38.7,32980.0
2023-11-28 13:50:00,38.7,38.72,38.69,38.7,37544.0,38.7,38.72,38.69,38.7,37544.0
2023-11-28 13:55:00,38.71,38.71,38.65,38.67,27248.0,38.71,38.71,38.65,38.67,27248.0
2023-11-28 14:00:00,38.68,38.71,38.66,38.68,24589.0,38.68,38.71,38.66,38.68,24589.0
2023-11-28 14:05:00,38.7,38.71,38.67,38.7,25444.0,38.7,38.71,38.67,38.7,25444.0
2023-11-28 14:10:00,38.7,38.75,38.69,38.72,53846.0,38.7,38.75,38.69,38.72,53846.0
2023-11-28 14:15:00,38.72,38.73,38.67,38.7,75313.0,38.72,38.73,38.67,38.7,75313.0
2023-11-28 14:20:00,38.7,38.72,38.62,38.63,47023.0,38.7,38.72,38.62,38.63,47023.0
2023-11-28 14:25:00,38.63,38.68,38.61,38.64,52338.0,38.63,38.68,38.61,38.64,52338.0
2023-11-28 14:30:00,38.64,38.75,38.63,38.72,58170.0,38.64,38.75,38.63,38.72,58170.0
2023-11-28 14:35:00,38.72,38.82,38.71,38.8,90569.0,38.72,38.82,38.71,38.8,90569.0
2023-11-28 14:40:00,38.8,38.84,38.78,38.81,21977.0,38.8,38.84,38.78,38.81,21977.0
2023-11-28 14:45:00,38.82,38.83,38.78,38.82,22941.0,38.82,38.83,38.78,38.82,22941.0
2023-11-28 14:50:00,38.82,38.87,38.8,38.85,99372.0,38.82,38.87,38.8,38.85,99372.0
2023-11-28 14:55:00,38.85,38.87,38.83,38.84,39621.0,38.85,38.87,38.83,38.84,39621.0
2023-11-28 15:00:00,38.85,38.88,38.82,38.87,42877.0,38.85,38.88,38.82,38.87,42877.0
2023-11-28 15:05:00,38.88,38.88,38.81,38.86,52173.0,38.88,38.88,38.81,38.86,52173.0
2023-11-28 15:10:00,38.87,38.89,38.84,38.87,44168.0,38.87,38.89,38.84,38.87,44168.0
2023-11-28 15:15:00,38.87,38.95,38.85,38.95,42790.0,38.87,38.95,38.85,38.95,42790.0
2023-11-28 15:20:00,38.95,38.95,38.83,38.87,73003.0,38.95,38.95,38.83,38.87,73003.0
2023-11-28 15:25:00,38.85,38.93,38.83,38.9,102874.0,38.85,38.93,38.83,38.9,102874.0
2023-11-28 15:30:00,38.89,38.95,38.87,38.93,62877.0,38.89,38.95,38.87,38.93,62877.0
2023-11-28 15:35:00,38.92,38.99,38.92,38.98,69407.0,38.92,38.99,38.92,38.98,69407.0
2023-11-28 15:40:00,38.98,38.99,38.9,38.96,142116.0,38.98,38.99,38.9,38.96,142116.0
2023-11-28 15:45:00,38.96,39.04,38.93,39.04,111869.0,38.96,39.04,38.93,39.04,111869.0
2023-11-28 15:50:00,39.04,39.06,38.96,38.99,136519.0,39.04,39.06,38.96,38.99,136519.0
2023-11-28 15:55:00,38.99,39.03,38.93,38.94,349696.0,38.99,39.03,38.93,38.94,349696.0
2023-11-29 09:30:00,39.28,39.62,39.28,39.59,206594.0,39.28,39.62,39.28,39.59,206594.0
2023-11-29 09:35:00,39.58,39.64,39.37,39.63,196588.0,39.58,39.64,39.37,39.63,196588.0
2023-11-29 09:40:00,39.62,39.87,39.61,39.73,222609.0,39.62,39.87,39.61,39.73,222609.0
2023-11-29 09:45:00,39.76,39.92,39.7,39.9,142599.0,39.76,39.92,39.7,39.9,142599.0
2023-11-29 09:50:00,39.9,40.22,39.89,40.19,278952.0,39.9,40.22,39.89,40.19,278952.0
2023-11-29 09:55:00,40.19,40.19,40.0,40.06,106297.0,40.19,40.19,40.0,40.06,106297.0
2023-11-29 10:00:00,40.05,40.11,39.95,40.01,110537.0,40.05,40.11,39.95,40.01,110537.0
2023-11-29 10:05:00,40.01,40.01,39.79,39.84,189637.0,40.01,40.01,39.79,39.84,189637.0
2023-11-29 10:10:00,39.83,39.94,39.8,39.9,124642.0,39.83,39.94,39.8,39.9,124642.0
2023-11-29 10:15:00,39.9,40.01,39.9,39.97,80872.0,39.9,40.01,39.9,39.97,80872.0
2023-11-29 10:20:00,39.97,39.98,39.83,39.86,73995.0,39.97,39.98,39.83,39.86,73995.0
2023-11-29 10:25:00,39.87,39.95,39.85,39.91,36508.0,39.87,39.95,39.85,39.91,36508.0
2023-11-29 10:30:00,39.91,39.96,39.87,39.95,83367.0,39.91,39.96,39.87,39.95,83367.0
2023-11-29 10:35:00,39.96,39.99,39.89,39.97,156766.0,39.96,39.99,39.89,39.97,156766.0
2023-11-29 10:40:00,39.98,39.98,39.87,39.9,41586.0,39.98,39.98,39.87,39.9,41586.0
2023-11-29 10:45:00,39.89,39.94,39.86,39.93,46539.0,39.89,39.94,39.86,39.93,46539.0
2023-11-29 10:50:00,39.93,39.95,39.85,39.85,22529.0,39.93,39.95,39.85,39.85,22529.0
2023-11-29 10:55:00,39.85,39.91,39.76,39.77,48547.0,39.85,39.91,39.76,39.77,48547.0
2023-11-29 11:00:00,39.77,39.82,39.74,39.8,53035.0,39.77,39.82,39.74,39.8,53035.0
2023-11-29 11:05:00,39.8,39.82,39.71,39.73,28677.0,39.8,39.82,39.71,39.73,28677.0
2023-11-29 11:10:00,39.73,39.74,39.61,39.63,55732.0,39.73,39.74,39.61,39.63,55732.0
2023-11-29 11:15:00,39.63,39.63,39.51,39.55,68203.0,39.63,39.63,39.51,39.55,68203.0
2023-11-29 11:20:00,39.54,39.62,39.52,39.55,37541.0,39.54,39.62,39.52,39.55,37541.0
2023-11-29 11:25:00,39.55,39.6,39.5,39.51,23399.0,39.55,39.6,39.5,39.51,23399.0
2023-11-29 11:30:00,39.51,39.53,39.41,39.44,42189.0,39.51,39.53,39.41,39.44,42189.0
2023-11-29 11:35:00,39.45,39.58,39.45,39.57,63647.0,39.45,39.58,39.45,39.57,63647.0
2023-11-29 11:40:00,39.57,39.64,39.56,39.63,37181.0,39.57,39.64,39.56,39.63,37181.0
2023-11-29 11:45:00,39.62,39.66,39.59,39.64,26674.0,39.62,39.66,39.59,39.64,26674.0
2023-11-29 11:50:00,39.64,39.7,39.63,39.7,23436.0,39.64,39.7,39.63,39.7,23436.0
2023-11-29 11:55:00,39.7,39.74,39.69,39.72,31273.0,39.7,39.74,39.69,39.72,31273.0
2023-11-29 12:00:00,39.72,39.74,39.65,39.69,33050.0,39.72,39.74,39.65,39.69,33050.0
2023-11-29 12:05:00,39.69,39.72,39.67,39.69,27387.0,39.69,39.72,39.67,39.69,27387.0
2023-11-29 12:10:00,39.7,39.78,39.69,39.71,32637.0,39.7,39.78,39.69,39.71,32637.0
2023-11-29 12:15:00,39.71,39.75,39.7,39.72,19218.0,39.71,39.75,39.7,39.72,19218.0
2023-11-29 12:20:00,39.72,39.74,39.68,39.73,33499.0,39.72,39.74,39.68,39.73,33499.0
2023-11-29 12:25:00,39.74,39.75,39.72,39.75,10881.0,39.74,39.75,39.72,39.75,10881.0
2023-11-29 12:30:00,39.74,39.78,39.72,39.77,15074.0,39.74,39.78,39.72,39.77,15074.0
2023-11-29 12:35:00,39.77,39.8,39.75,39.79,23539.0,39.77,39.8,39.75,39.79,23539.0
2023-11-29 12:40:00,39.79,39.79,39.73,39.74,9748.0,39.79,39.79,39.73,39.74,9748.0
2023-11-29 12:45:00,39.73,39.81,39.73,39.8,22819.0,39.73,39.81,39.73,39.8,22819.0
2023-11-29 12:50:00,39.81,39.82,39.78,39.79,9950.0,39.81,39.82,39.78,39.79,9950.0
2023-11-29 12:55:00,39.8,39.81,39.74,39.76,32716.0,39.8,39.81,39.74,39.76,32716.0
2023-11-29 13:00:00,39.76,39.76,39.68,39.69,38899.0,39.76,39.76,39.68,39.69,38899.0
2023-11-29 13:05:00,39.69,39.73,39.63,39.67,81263.0,39.69,39.73,39.63,39.67,81263.0
2023-11-29 13:10:00,39.68,39.7,39.64,39.69,18962.0,39.68,39.7,39.64,39.69,18962.0
2023-11-29 13:15:00,39.68,39.73,39.66,39.71,20953.0,39.68,39.73,39.66,39.71,20953.0
2023-11-29 13:20:00,39.71,39.72,39.69,39.7,35574.0,39.71,39.72,39.69,39.7,35574.0
2023-11-29 13:25:00,39.69,39.72,39.67,39.71,11293.0,39.69,39.72,39.67,39.71,11293.0
2023-11-29 13:30:00,39.7,39.7,39.61,39.61,21009.0,39.7,39.7,39.61,39.61,21009.0
2023-11-29 13:35:00,39.62,39.62,39.57,39.59,42566.0,39.62,39.62,39.57,39.59,42566.0
2023-11-29 13:40:00,39.59,39.61,39.58,39.59,13060.0,39.59,39.61,39.58,39.59,13060.0
2023-11-29 13:45:00,39.6,39.63,39.58,39.59,14819.0,39.6,39.63,39.58,39.59,14819.0
2023-11-29 13:50:00,39.59,39.62,39.57,39.6,13019.0,39.59,39.62,39.57,39.6,13019.0
2023-11-29 13:55:00,39.61,39.61,39.56,39.59,22613.0,39.61,39.61,39.56,39.59,22613.0
2023-11-29 14:00:00,39.6,39.6,39.55,39.58,18395.0,39.6,39.6,39.55,39.58,18395.0
2023-11-29 14:05:00,39.58,39.63,39.56,39.58,23608.0,39.58,39.63,39.56,39.58,23608.0
2023-11-29 14:10:00,39.58,39.61,39.53,39.58,23239.0,39.58,39.61,39.53,39.58,23239.0
2023-11-29 14:15:00,39.58,39.59,39.51,39.52,18700.0,39.58,39.59,39.51,39.52,18700.0
2023-11-29 14:20:00,39.52,39.55,39.49,39.5,29484.0,39.52,39.55,39.49,39.5,29484.0
2023-11-29 14:25:00,39.5,39.53,39.48,39.49,19813.0,39.5,39.53,39.48,39.49,19813.0
2023-11-29 14:30:00,39.48,39.48,39.37,39.4,77012.0,39.48,39.48,39.37,39.4,77012.0
2023-11-29 14:35:00,39.4,39.41,39.31,39.32,39574.0,39.4,39.41,39.31,39.32,39574.0
2023-11-29 14:40:00,39.33,39.35,39.29,39.34,30837.0,39.33,39.35,39.29,39.34,30837.0
2023-11-29 14:45:00,39.35,39.46,39.34,39.45,69643.0,39.35,39.46,39.34,39.45,69643.0
2023-11-29 14:50:00,39.44,39.44,39.39,39.39,27612.0,39.44,39.44,39.39,39.39,27612.0
2023-11-29 14:55:00,39.4,39.42,39.39,39.4,31239.0,39.4,39.42,39.39,39.4,31239.0
2023-11-29 15:00:00,39.41,39.41,39.35,39.38,42611.0,39.41,39.41,39.35,39.38,42611.0
2023-11-29 15:05:00,39.38,39.4,39.24,39.28,95884.0,39.38,39.4,39.24,39.28,95884.0
2023-11-29 15:10:00,39.29,39.31,39.27,39.3,27474.0,39.29,39.31,39.27,39.3,27474.0
2023-11-29 15:15:00,39.31,39.33,39.24,39.31,54845.0,39.31,39.33,39.24,39.31,54845.0
2023-11-29 15:20:00,39.31,39.35,39.27,39.29,39002.0,39.31,39.35,39.27,39.29,39002.0
2023-11-29 15:25:00,39.29,39.31,39.25,39.3,31664.0,39.29,39.31,39.25,39.3,31664.0
2023-11-29 15:30:00,39.3,39.34,39.27,39.3,49603.0,39.3,39.34,39.27,39.3,49603.0
2023-11-29 15:35:00,39.3,39.3,39.22,39.27,50532.0,39.3,39.3,39.22,39.27,50532.0
2023-11-29 15:40:00,39.27,39.3,39.25,39.3,48907.0,39.27,39.3,39.25,39.3,48907.0
2023-11-29 15:45:00,39.3,39.31,39.24,39.27,64275.0,39.3,39.31,39.24,39.27,64275.0
2023-11-29 15:50:00,39.27,39.28,39.19,39.21,175397.0,39.27,39.28,39.19,39.21,175397.0
2023-11-29 15:55:00,39.2,39.29,39.2,39.27,343510.0,39.2,39.29,39.2,39.27,343510.0
2023-11-30 09:30:00,39.59,39.67,39.07,39.1,133640.0,39.59,39.67,39.07,39.1,133640.0
2023-11-30 09:35:00,39.11,39.11,38.93,38.97,97830.0,39.11,39.11,38.93,38.97,97830.0
2023-11-30 09:40:00,38.96,38.96,38.7,38.83,165291.0,38.96,38.96,38.7,38.83,165291.0
2023-11-30 09:45:00,38.83,38.83,38.68,38.75,169107.0,38.83,38.83,38.68,38.75,169107.0
2023-11-30 09:50:00,38.75,38.92,38.74,38.87,104534.0,38.75,38.92,38.74,38.87,104534.0
2023-11-30 09:55:00,38.87,38.94,38.79,38.89,84481.0,38.87,38.94,38.79,38.89,84481.0
2023-11-30 10:00:00,38.91,38.91,38.7,38.72,101362.0,38.91,38.91,38.7,38.72,101362.0
2023-11-30 10:05:00,38.73,38.79,38.69,38.75,55636.0,38.73,38.79,38.69,38.75,55636.0
2023-11-30 10:10:00,38.76,38.87,38.74,38.83,36815.0,38.76,38.87,38.74,38.83,36815.0
2023-11-30 10:15:00,38.83,38.84,38.74,38.81,67153.0,38.83,38.84,38.74,38.81,67153.0
2023-11-30 10:20:00,38.82,38.97,38.78,38.93,156810.0,38.82,38.97,38.78,38.93,156810.0
2023-11-30 10:25:00,38.94,39.04,38.93,39.03,64212.0,38.94,39.04,38.93,39.03,64212.0
2023-11-30 10:30:00,39.03,39.11,38.97,39.08,79171.0,39.03,39.11,38.97,39.08,79171.0
2023-11-30 10:35:00,39.07,39.08,38.95,38.98,65785.0,39.07,39.08,38.95,38.98,65785.0
2023-11-30 10:40:00,38.99,39.08,38.95,39.08,49032.0,38.99,39.08,38.95,39.08,49032.0
2023-11-30 10:45:00,39.05,39.08,38.99,39.03,38592.0,39.05,39.08,38.99,39.03,38592.0
2023-11-30 10:50:00,39.03,39.19,39.03,39.16,28132.0,39.03,39.19,39.03,39.16,28132.0
2023-11-30 10:55:00,39.16,39.29,39.12,39.28,107041.0,39.16,39.29,39.12,39.28,107041.0
2023-11-30 11:00:00,39.29,39.4,39.24,39.31,77113.0,39.29,39.4,39.24,39.31,77113.0
2023-11-30 11:05:00,39.32,39.4,39.27,39.32,126320.0,39.32,39.4,39.27,39.32,126320.0
2023-11-30 11:10:00,39.32,39.4,39.3,39.38,37646.0,39.32,39.4,39.3,39.38,37646.0
2023-11-30 11:15:00,39.38,39.4,39.3,39.3,82659.0,39.38,39.4,39.3,39.3,82659.0
2023-11-30 11:20:00,39.3,39.37,39.28,39.36,28993.0,39.3,39.37,39.28,39.36,28993.0
2023-11-30 11:25:00,39.35,39.43,39.33,39.38,49713.0,39.35,39.43,39.33,39.38,49713.0
2023-11-30 11:30:00,39.38,39.48,39.33,39.45,34966.0,39.38,39.48,39.33,39.45,34966.0
2023-11-30 11:35:00,39.45,39.48,39.42,39.46,47469.0,39.45,39.48,39.42,39.46,47469.0
2023-11-30 11:40:00,39.46,39.5,39.4,39.5,73427.0,39.46,39.5,39.4,39.5,73427.0
2023-11-30 11:45:00,39.5,39.5,39.34,39.38,50486.0,39.5,39.5,39.34,39.38,50486.0
2023-11-30 11:50:00,39.38,39.45,39.37,39.42,24587.0,39.38,39.45,39.37,39.42,24587.0
2023-11-30 11:55:00,39.41,39.42,39.33,39.33,27688.0,39.41,39.42,39.33,39.33,27688.0
2023-11-30 12:00:00,39.33,39.41,39.29,39.4,37148.0,39.33,39.41,39.29,39.4,37148.0
2023-11-30 12:05:00,39.4,39.53,39.4,39.52,114966.0,39.4,39.53,39.4,39.52,114966.0
2023-11-30 12:10:00,39.52,39.63,39.52,39.63,123176.0,39.52,39.63,39.52,39.63,123176.0
2023-11-30 12:15:00,39.62,39.65,39.51,39.54,42941.0,39.62,39.65,39.51,39.54,42941.0
2023-11-30 12:20:00,39.55,39.55,39.45,39.46,26158.0,39.55,39.55,39.45,39.46,26158.0
2023-11-30 12:25:00,39.47,39.5,39.44,39.48,77139.0,39.47,39.5,39.44,39.48,77139.0
2023-11-30 12:30:00,39.48,39.5,39.42,39.45,20306.0,39.48,39.5,39.42,39.45,20306.0
2023-11-30 12:35:00,39.45,39.48,39.42,39.46,50744.0,39.45,39.48,39.42,39.46,50744.0
2023-11-30 12:40:00,39.46,39.5,39.41,39.49,40710.0,39.46,39.5,39.41,39.49,40710.0
2023-11-30 12:45:00,39.48,39.55,39.48,39.54,20093.0,39.48,39.55,39.48,39.54,20093.0
2023-11-30 12:50:00,39.54,39.57,39.51,39.53,22239.0,39.54,39.57,39.51,39.53,22239.0
2023-11-30 12:55:00,39.54,39.55,39.49,39.5,53039.0,39.54,39.55,39.49,39.5,53039.0
2023-11-30 13:00:00,39.5,39.5,39.44,39.45,30509.0,39.5,39.5,39.44,39.45,30509.0
2023-11-30 13:05:00,39.45,39.46,39.37,39.39,36435.0,39.45,39.46,39.37,39.39,36435.0
2023-11-30 13:10:00,39.39,39.44,39.37,39.41,16557.0,39.39,39.44,39.37,39.41,16557.0
2023-11-30 13:15:00,39.43,39.45,39.4,39.4,16546.0,39.43,39.45,39.4,39.4,16546.0
2023-11-30 13:20:00,39.4,39.48,39.39,39.45,12416.0,39.4,39.48,39.39,39.45,12416.0
2023-11-30 13:25:00,39.46,39.47,39.39,39.41,20548.0,39.46,39.47,39.39,39.41,20548.0
2023-11-30 13:30:00,39.41,39.46,39.36,39.46,17299.0,39.41,39.46,39.36,39.46,17299.0
2023-11-30 13:35:00,39.45,39.51,39.44,39.5,53904.0,39.45,39.51,39.44,39.5,53904.0
2023-11-30 13:40:00,39.5,39.51,39.45,39.47,21115.0,39.5,39.51,39.45,39.47,21115.0
2023-11-30 13:45:00,39.48,39.54,39.45,39.54,28655.0,39.48,39.54,39.45,39.54,28655.0
2023-11-30 13:50:00,39.54,39.58,39.53,39.55,15153.0,39.54,39.58,39.53,39.55,15153.0
2023-11-30 13:55:00,39.55,39.59,39.54,39.58,18234.0,39.55,39.59,39.54,39.58,18234.0
2023-11-30 14:00:00,39.58,39.6,39.53,39.56,37971.0,39.58,39.6,39.53,39.56,37971.0
2023-11-30 14:05:00,39.55,39.61,39.54,39.6,21992.0,39.55,39.61,39.54,39.6,21992.0
2023-11-30 14:10:00,39.62,39.66,39.58,39.63,46956.0,39.62,39.66,39.58,39.63,46956.0
2023-11-30 14:15:00,39.63,39.66,39.6,39.63,39669.0,39.63,39.66,39.6,39.63,39669.0
2023-11-30 14:20:00,39.62,39.63,39.56,39.59,52632.0,39.62,39.63,39.56,39.59,52632.0
2023-11-30 14:25:00,39.59,39.61,39.57,39.58,46919.0,39.59,39.61,39.57,39.58,46919.0
2023-11-30 14:30:00,39.58,39.64,39.58,39.6,39628.0,39.58,39.64,39.58,39.6,39628.0
2023-11-30 14:35:00,39.6,39.61,39.56,39.57,53561.0,39.6,39.61,39.56,39.57,53561.0
2023-11-30 14:40:00,39.57,39.59,39.55,39.58,43989.0,39.57,39.59,39.55,39.58,43989.0
2023-11-30 14:45:00,39.58,39.59,39.52,39.53,47373.0,39.58,39.59,39.52,39.53,47373.0
2023-11-30 14:50:00,39.53,39.54,39.48,39.49,43271.0,39.53,39.54,39.48,39.49,43271.0
2023-11-30 14:55:00,39.49,39.52,39.46,39.49,37442.0,39.49,39.52,39.46,39.49,37442.0
2023-11-30 15:00:00,39.5,39.5,39.4,39.4,42495.0,39.5,39.5,39.4,39.4,42495.0
2023-11-30 15:05:00,39.4,39.41,39.36,39.4,55542.0,39.4,39.41,39.36,39.4,55542.0
2023-11-30 15:10:00,39.4,39.44,39.38,39.39,73247.0,39.4,39.44,39.38,39.39,73247.0
2023-11-30 15:15:00,39.38,39.38,39.29,39.3,53900.0,39.38,39.38,39.29,39.3,53900.0
2023-11-30 15:20:00,39.31,39.37,39.3,39.37,63311.0,39.31,39.37,39.3,39.37,63311.0
2023-11-30 15:25:00,39.37,39.39,39.32,39.38,70739.0,39.37,39.39,39.32,39.38,70739.0
2023-11-30 15:30:00,39.39,39.43,39.34,39.36,95379.0,39.39,39.43,39.34,39.36,95379.0
2023-11-30 15:35:00,39.36,39.39,39.34,39.35,62580.0,39.36,39.39,39.34,39.35,62580.0
2023-11-30 15:40:00,39.36,39.49,39.35,39.47,200736.0,39.36,39.49,39.35,39.47,200736.0
2023-11-30 15:45:00,39.48,39.48,39.36,39.39,153701.0,39.48,39.48,39.36,39.39,153701.0
2023-11-30 15:50:00,39.39,39.46,39.36,39.43,365629.0,39.39,39.46,39.36,39.43,365629.0
2023-11-30 15:55:00,39.43,39.44,39.38,39.39,523006.0,39.43,39.44,39.38,39.39,523006.0
2023-12-01 09:30:00,39.48,39.55,39.3,39.4,122176.0,39.48,39.55,39.3,39.4,122176.0
2023-12-01 09:35:00,39.44,39.49,39.33,39.39,87332.0,39.44,39.49,39.33,39.39,87332.0
2023-12-01 09:40:00,39.37,39.42,39.17,39.3,75221.0,39.37,39.42,39.17,39.3,75221.0
2023-12-01 09:45:00,39.29,39.54,39.28,39.54,62139.0,39.29,39.54,39.28,39.54,62139.0
2023-12-01 09:50:00,39.54,39.58,39.42,39.57,62128.0,39.54,39.58,39.42,39.57,62128.0
2023-12-01 09:55:00,39.58,39.73,39.58,39.69,54366.0,39.58,39.73,39.58,39.69,54366.0
2023-12-01 10:00:00,39.7,40.01,39.7,40.0,288936.0,39.7,40.01,39.7,40.0,288936.0
2023-12-01 10:05:00,40.0,40.08,39.91,39.99,159440.0,40.0,40.08,39.91,39.99,159440.0
2023-12-01 10:10:00,40.0,40.02,39.85,39.91,111265.0,40.0,40.02,39.85,39.91,111265.0
2023-12-01 10:15:00,39.9,39.91,39.79,39.79,245986.0,39.9,39.91,39.79,39.79,245986.0
2023-12-01 10:20:00,39.79,39.97,39.78,39.96,130432.0,39.79,39.97,39.78,39.96,130432.0
2023-12-01 10:25:00,39.96,39.98,39.84,39.96,233934.0,39.96,39.98,39.84,39.96,233934.0
2023-12-01 10:30:00,39.97,40.08,39.92,40.02,131916.0,39.97,40.08,39.92,40.02,131916.0
2023-12-01 10:35:00,40.02,40.1,39.95,39.95,59921.0,40.02,40.1,39.95,39.95,59921.0
2023-12-01 10:40:00,39.97,40.02,39.89,39.92,83533.0,39.97,40.02,39.89,39.92,83533.0
2023-12-01 10:45:00,39.91,39.99,39.86,39.99,69071.0,39.91,39.99,39.86,39.99,69071.0
2023-12-01 10:50:00,39.99,40.0,39.88,39.89,59938.0,39.99,40.0,39.88,39.89,59938.0
2023-12-01 10:55:00,39.9,39.9,39.68,39.69,83594.0,39.9,39.9,39.68,39.69,83594.0
2023-12-01 11:00:00,39.68,39.69,39.58,39.65,105615.0,39.68,39.69,39.58,39.65,105615.0
2023-12-01 11:05:00,39.64,39.73,39.52,39.71,97402.0,39.64,39.73,39.52,39.71,97402.0
2023-12-01 11:10:00,39.71,39.77,39.62,39.76,188858.0,39.71,39.77,39.62,39.76,188858.0
2023-12-01 11:15:00,39.76,39.94,39.72,39.91,173373.0,39.76,39.94,39.72,39.91,173373.0
2023-12-01 11:20:00,39.91,39.93,39.84,39.91,75035.0,39.91,39.93,39.84,39.91,75035.0
2023-12-01 11:25:00,39.91,40.0,39.91,39.96,119215.0,39.91,40.0,39.91,39.96,119215.0
2023-12-01 11:30:00,39.97,39.99,39.84,39.94,103127.0,39.97,39.99,39.84,39.94,103127.0
2023-12-01 11:35:00,39.94,39.98,39.79,39.92,238523.0,39.94,39.98,39.79,39.92,238523.0
2023-12-01 11:40:00,39.92,39.98,39.88,39.93,222527.0,39.92,39.98,39.88,39.93,222527.0
2023-12-01 11:45:00,39.93,39.94,39.78,39.87,172603.0,39.93,39.94,39.78,39.87,172603.0
2023-12-01 11:50:00,39.87,39.9,39.81,39.88,105672.0,39.87,39.9,39.81,39.88,105672.0
2023-12-01 11:55:00,39.88,39.91,39.85,39.86,116178.0,39.88,39.91,39.85,39.86,116178.0
2023-12-01 12:00:00,39.86,40.02,39.85,40.0,89057.0,39.86,40.02,39.85,40.0,89057.0
2023-12-01 12:05:00,39.99,40.1,39.96,40.0,73589.0,39.99,40.1,39.96,40.0,73589.0
2023-12-01 12:10:00,40.01,40.23,39.99,40.21,123054.0,40.01,40.23,39.99,40.21,123054.0
2023-12-01 12:15:00,40.22,40.26,40.17,40.22,102013.0,40.22,40.26,40.17,40.22,102013.0
2023-12-01 12:20:00,40.21,40.34,40.2,40.34,90567.0,40.21,40.34,40.2,40.34,90567.0
2023-12-01 12:25:00,40.35,40.37,40.25,40.27,98378.0,40.35,40.37,40.25,40.27,98378.0
2023-12-01 12:30:00,40.27,40.29,40.2,40.22,39144.0,40.27,40.29,40.2,40.22,39144.0
2023-12-01 12:35:00,40.22,40.26,40.15,40.15,46622.0,40.22,40.26,40.15,40.15,46622.0
2023-12-01 12:40:00,40.15,40.18,40.11,40.17,70089.0,40.15,40.18,40.11,40.17,70089.0
2023-12-01 12:45:00,40.17,40.21,40.16,40.21,79627.0,40.17,40.21,40.16,40.21,79627.0
2023-12-01 12:50:00,40.21,40.21,40.04,40.09,65785.0,40.21,40.21,40.04,40.09,65785.0
2023-12-01 12:55:00,40.09,40.2,40.08,40.19,51816.0,40.09,40.2,40.08,40.19,51816.0
2023-12-01 13:00:00,40.2,40.23,40.16,40.21,99163.0,40.2,40.23,40.16,40.21,99163.0
2023-12-01 13:05:00,40.2,40.21,40.14,40.17,91094.0,40.2,40.21,40.14,40.17,91094.0
2023-12-01 13:10:00,40.18,40.22,40.07,40.18,92951.0,40.18,40.22,40.07,40.18,92951.0
2023-12-01 13:15:00,40.17,40.23,40.15,40.23,63346.0,40.17,40.23,40.15,40.23,63346.0
2023-12-01 13:20:00,40.24,40.29,40.2,40.29,86550.0,40.24,40.29,40.2,40.29,86550.0
2023-12-01 13:25:00,40.29,40.29,40.2,40.23,128492.0,40.29,40.29,40.2,40.23,128492.0
2023-12-01 13:30:00,40.23,40.25,40.16,40.2,115405.0,40.23,40.25,40.16,40.2,115405.0
2023-12-01 13:35:00,40.2,40.25,40.13,40.15,104166.0,40.2,40.25,40.13,40.15,104166.0
2023-12-01 13:40:00,40.14,40.15,40.08,40.12,63614.0,40.14,40.15,40.08,40.12,63614.0
2023-12-01 13:45:00,40.11,40.12,39.99,40.02,76381.0,40.11,40.12,39.99,40.02,76381.0
2023-12-01 13:50:00,40.02,40.07,40.01,40.04,31414.0,40.02,40.07,40.01,40.04,31414.0
2023-12-01 13:55:00,40.05,40.15,40.04,40.08,76764.0,40.05,40.15,40.04,40.08,76764.0
2023-12-01 14:00:00,40.08,40.12,39.99,40.0,63978.0,40.08,40.12,39.99,40.0,63978.0
2023-12-01 14:05:00,40.0,40.0,39.89,39.92,82974.0,40.0,40.0,39.89,39.92,82974.0
2023-12-01 14:10:00,39.93,40.03,39.93,39.99,56090.0,39.93,40.03,39.93,39.99,56090.0
2023-12-01 14:15:00,40.0,40.04,39.92,39.99,114680.0,40.0,40.04,39.92,39.99,114680.0
2023-12-01 14:20:00,39.98,40.08,39.94,40.08,75670.0,39.98,40.08,39.94,40.08,75670.0
2023-12-01 14:25:00,40.08,40.09,39.99,40.08,87637.0,40.08,40.09,39.99,40.08,87637.0
2023-12-01 14:30:00,40.08,40.22,40.08,40.22,94601.0,40.08,40.22,40.08,40.22,94601.0
2023-12-01 14:35:00,40.23,40.3,40.18,40.27,67784.0,40.23,40.3,40.18,40.27,67784.0
2023-12-01 14:40:00,40.27,40.3,40.22,40.25,74599.0,40.27,40.3,40.22,40.25,74599.0
2023-12-01 14:45:00,40.24,40.32,40.24,40.3,62554.0,40.24,40.32,40.24,40.3,62554.0
2023-12-01 14:50:00,40.29,40.35,40.28,40.34,34852.0,40.29,40.35,40.28,40.34,34852.0
2023-12-01 14:55:00,40.33,40.34,40.3,40.3,52807.0,40.33,40.34,40.3,40.3,52807.0
2023-12-01 15:00:00,40.3,40.31,40.26,40.3,56290.0,40.3,40.31,40.26,40.3,56290.0
2023-12-01 15:05:00,40.3,40.3,40.16,40.22,52073.0,40.3,40.3,40.16,40.22,52073.0
2023-12-01 15:10:00,40.21,40.22,40.13,40.14,85009.0,40.21,40.22,40.13,40.14,85009.0
2023-12-01 15:15:00,40.13,40.14,40.08,40.09,36389.0,40.13,40.14,40.08,40.09,36389.0
2023-12-01 15:20:00,40.09,40.1,40.03,40.08,80600.0,40.09,40.1,40.03,40.08,80600.0
2023-12-01 15:25:00,40.09,40.12,40.02,40.04,61341.0,40.09,40.12,40.02,40.04,61341.0
2023-12-01 15:30:00,40.04,40.18,40.03,40.16,96478.0,40.04,40.18,40.03,40.16,96478.0
2023-12-01 15:35:00,40.16,40.17,40.08,40.1,80781.0,40.16,40.17,40.08,40.1,80781.0
2023-12-01 15:40:00,40.09,40.19,40.07,40.17,117007.0,40.09,40.19,40.07,40.17,117007.0
2023-12-01 15:45:00,40.17,40.25,40.12,40.24,172918.0,40.17,40.25,40.12,40.24,172918.0
2023-12-01 15:50:00,40.24,40.28,40.11,40.12,434303.0,40.24,40.28,40.11,40.12,434303.0
2023-12-01 15:55:00,40.13,40.23,40.12,40.23,462340.0,40.13,40.23,40.12,40.23,462340.0
2023-12-04 09:30:00,40.14,40.21,39.66,39.99,337289.0,40.14,40.21,39.66,39.99,337289.0
2023-12-04 09:35:00,39.99,40.22,39.95,40.07,149507.0,39.99,40.22,39.95,40.07,149507.0
2023-12-04 09:40:00,40.07,40.43,40.02,40.43,221968.0,40.07,40.43,40.02,40.43,221968.0
2023-12-04 09:45:00,40.44,40.7,40.44,40.62,122871.0,40.44,40.7,40.44,40.62,122871.0
2023-12-04 09:50:00,40.61,40.74,40.52,40.53,149572.0,40.61,40.74,40.52,40.53,149572.0
2023-12-04 09:55:00,40.52,40.54,40.17,40.45,149618.0,40.52,40.54,40.17,40.45,149618.0
2023-12-04 10:00:00,40.44,40.52,40.32,40.37,92039.0,40.44,40.52,40.32,40.37,92039.0
2023-12-04 10:05:00,40.38,40.43,40.23,40.43,74331.0,40.38,40.43,40.23,40.43,74331.0
2023-12-04 10:10:00,40.44,40.45,40.27,40.4,82196.0,40.44,40.45,40.27,40.4,82196.0
2023-12-04 10:15:00,40.39,40.51,40.35,40.36,93233.0,40.39,40.51,40.35,40.36,93233.0
2023-12-04 10:20:00,40.37,40.51,40.35,40.39,70746.0,40.37,40.51,40.35,40.39,70746.0
2023-12-04 10:25:00,40.39,40.48,40.23,40.27,217954.0,40.39,40.48,40.23,40.27,217954.0
2023-12-04 10:30:00,40.27,40.32,40.24,40.27,103296.0,40.27,40.32,40.24,40.27,103296.0
2023-12-04 10:35:00,40.28,40.38,40.25,40.35,59572.0,40.28,40.38,40.25,40.35,59572.0
2023-12-04 10:40:00,40.37,40.47,40.34,40.45,72431.0,40.37,40.47,40.34,40.45,72431.0
2023-12-04 10:45:00,40.44,40.54,40.44,40.49,139488.0,40.44,40.54,40.44,40.49,139488.0
2023-12-04 10:50:00,40.49,40.5,40.32,40.32,47760.0,40.49,40.5,40.32,40.32,47760.0
2023-12-04 10:55:00,40.32,40.46,40.28,40.42,124867.0,40.32,40.46,40.28,40.42,124867.0
2023-12-04 11:00:00,40.42,40.42,40.25,40.27,95837.0,40.42,40.42,40.25,40.27,95837.0
2023-12-04 11:05:00,40.26,40.39,40.25,40.37,101823.0,40.26,40.39,40.25,40.37,101823.0
2023-12-04 11:10:00,40.38,40.48,40.36,40.48,95826.0,40.38,40.48,40.36,40.48,95826.0
2023-12-04 11:15:00,40.48,40.68,40.46,40.68,91070.0,40.48,40.68,40.46,40.68,91070.0
2023-12-04 11:20:00,40.68,40.72,40.64,40.65,104777.0,40.68,40.72,40.64,40.65,104777.0
2023-12-04 11:25:00,40.64,40.74,40.6,40.74,88180.0,40.64,40.74,40.6,40.74,88180.0
2023-12-04 11:30:00,40.73,40.75,40.62,40.64,118971.0,40.73,40.75,40.62,40.64,118971.0
2023-12-04 11:35:00,40.62,40.72,40.62,40.68,67583.0,40.62,40.72,40.62,40.68,67583.0
2023-12-04 11:40:00,40.67,40.76,40.65,40.71,98629.0,40.67,40.76,40.65,40.71,98629.0
2023-12-04 11:45:00,40.71,40.8,40.67,40.67,72387.0,40.71,40.8,40.67,40.67,72387.0
2023-12-04 11:50:00,40.67,40.71,40.63,40.63,36700.0,40.67,40.71,40.63,40.63,36700.0
2023-12-04 11:55:00,40.63,40.63,40.55,40.61,36103.0,40.63,40.63,40.55,40.61,36103.0
2023-12-04 12:00:00,40.61,40.63,40.56,40.6,35094.0,40.61,40.63,40.56,40.6,35094.0
2023-12-04 12:05:00,40.6,40.69,40.58,40.64,43589.0,40.6,40.69,40.58,40.64,43589.0
2023-12-04 12:10:00,40.64,40.77,40.63,40.69,92881.0,40.64,40.77,40.63,40.69,92881.0
2023-12-04 12:15:00,40.69,40.7,40.61,40.66,32611.0,40.69,40.7,40.61,40.66,32611.0
2023-12-04 12:20:00,40.67,40.68,40.56,40.57,37689.0,40.67,40.68,40.56,40.57,37689.0
2023-12-04 12:25:00,40.57,40.6,40.53,40.55,58855.0,40.57,40.6,40.53,40.55,58855.0
2023-12-04 12:30:00,40.56,40.6,40.54,40.58,28084.0,40.56,40.6,40.54,40.58,28084.0
2023-12-04 12:35:00,40.58,40.58,40.44,40.51,27089.0,40.58,40.58,40.44,40.51,27089.0
2023-12-04 12:40:00,40.5,40.53,40.48,40.5,21033.0,40.5,40.53,40.48,40.5,21033.0
2023-12-04 12:45:00,40.5,40.61,40.5,40.61,56708.0,40.5,40.61,40.5,40.61,56708.0
2023-12-04 12:50:00,40.6,40.68,40.6,40.66,34554.0,40.6,40.68,40.6,40.66,34554.0
2023-12-04 12:55:00,40.67,40.67,40.62,40.66,14934.0,40.67,40.67,40.62,40.66,14934.0
2023-12-04 13:00:00,40.66,40.66,40.54,40.6,28134.0,40.66,40.66,40.54,40.6,28134.0
2023-12-04 13:05:00,40.6,40.65,40.58,40.65,34124.0,40.6,40.65,40.58,40.65,34124.0
2023-12-04 13:10:00,40.65,40.65,40.59,40.59,19745.0,40.65,40.65,40.59,40.59,19745.0
2023-12-04 13:15:00,40.6,40.68,40.59,40.66,43598.0,40.6,40.68,40.59,40.66,43598.0
2023-12-04 13:20:00,40.67,40.68,40.52,40.53,48753.0,40.67,40.68,40.52,40.53,48753.0
2023-12-04 13:25:00,40.53,40.53,40.42,40.42,31446.0,40.53,40.53,40.42,40.42,31446.0
2023-12-04 13:30:00,40.42,40.45,40.39,40.41,26176.0,40.42,40.45,40.39,40.41,26176.0
2023-12-04 13:35:00,40.41,40.49,40.38,40.49,73607.0,40.41,40.49,40.38,40.49,73607.0
2023-12-04 13:40:00,40.49,40.51,40.4,40.41,44546.0,40.49,40.51,40.4,40.41,44546.0
2023-12-04 13:45:00,40.41,40.49,40.4,40.45,20695.0,40.41,40.49,40.4,40.45,20695.0
2023-12-04 13:50:00,40.45,40.51,40.43,40.48,29064.0,40.45,40.51,40.43,40.48,29064.0
2023-12-04 13:55:00,40.48,40.49,40.42,40.44,44779.0,40.48,40.49,40.42,40.44,44779.0
2023-12-04 14:00:00,40.44,40.45,40.35,40.36,35604.0,40.44,40.45,40.35,40.36,35604.0
2023-12-04 14:05:00,40.37,40.37,40.31,40.36,47027.0,40.37,40.37,40.31,40.36,47027.0
2023-12-04 14:10:00,40.36,40.42,40.34,40.36,27127.0,40.36,40.42,40.34,40.36,27127.0
2023-12-04 14:15:00,40.37,40.37,40.3,40.34,48446.0,40.37,40.37,40.3,40.34,48446.0
2023-12-04 14:20:00,40.34,40.37,40.3,40.31,35201.0,40.34,40.37,40.3,40.31,35201.0
2023-12-04 14:25:00,40.31,40.33,40.29,40.29,68195.0,40.31,40.33,40.29,40.29,68195.0
2023-12-04 14:30:00,40.29,40.36,40.28,40.33,37390.0,40.29,40.36,40.28,40.33,37390.0
2023-12-04 14:35:00,40.33,40.37,40.29,40.29,36888.0,40.33,40.37,40.29,40.29,36888.0
2023-12-04 14:40:00,40.29,40.31,40.27,40.3,23651.0,40.29,40.31,40.27,40.3,23651.0
2023-12-04 14:45:00,40.3,40.35,40.28,40.32,32568.0,40.3,40.35,40.28,40.32,32568.0
2023-12-04 14:50:00,40.33,40.33,40.26,40.27,29841.0,40.33,40.33,40.26,40.27,29841.0
2023-12-04 14:55:00,40.27,40.3,40.25,40.25,26794.0,40.27,40.3,40.25,40.25,26794.0
2023-12-04 15:00:00,40.26,40.3,40.25,40.27,42596.0,40.26,40.3,40.25,40.27,42596.0
2023-12-04 15:05:00,40.27,40.34,40.24,40.32,50747.0,40.27,40.34,40.24,40.32,50747.0
2023-12-04 15:10:00,40.32,40.34,40.29,40.33,37859.0,40.32,40.34,40.29,40.33,37859.0
2023-12-04 15:15:00,40.33,40.35,40.28,40.34,44670.0,40.33,40.35,40.28,40.34,44670.0
2023-12-04 15:20:00,40.35,40.37,40.29,40.29,32389.0,40.35,40.37,40.29,40.29,32389.0
2023-12-04 15:25:00,40.3,40.31,40.25,40.29,50989.0,40.3,40.31,40.25,40.29,50989.0
2023-12-04 15:30:00,40.29,40.33,40.27,40.3,51552.0,40.29,40.33,40.27,40.3,51552.0
2023-12-04 15:35:00,40.3,40.31,40.26,40.27,52722.0,40.3,40.31,40.26,40.27,52722.0
2023-12-04 15:40:00,40.27,40.32,40.27,40.31,64624.0,40.27,40.32,40.27,40.31,64624.0
2023-12-04 15:45:00,40.31,40.43,40.31,40.41,120107.0,40.31,40.43,40.31,40.41,120107.0
2023-12-04 15:50:00,40.42,40.52,40.42,40.47,228384.0,40.42,40.52,40.42,40.47,228384.0
2023-12-04 15:55:00,40.47,40.54,40.46,40.52,349891.0,40.47,40.54,40.46,40.52,349891.0
2023-12-05 09:30:00,40.11,40.26,39.75,39.87,215567.0,40.11,40.26,39.75,39.87,215567.0
2023-12-05 09:35:00,39.86,39.86,39.38,39.39,288779.0,39.86,39.86,39.38,39.39,288779.0
2023-12-05 09:40:00,39.39,39.44,39.11,39.23,345235.0,39.39,39.44,39.11,39.23,345235.0
2023-12-05 09:45:00,39.24,39.57,39.22,39.36,339972.0,39.24,39.57,39.22,39.36,339972.0
2023-12-05 09:50:00,39.37,39.68,39.3,39.66,119513.0,39.37,39.68,39.3,39.66,119513.0
2023-12-05 09:55:00,39.66,39.72,39.6,39.68,80540.0,39.66,39.72,39.6,39.68,80540.0
2023-12-05 10:00:00,39.69,39.83,39.61,39.67,121308.0,39.69,39.83,39.61,39.67,121308.0
2023-12-05 10:05:00,39.65,39.7,39.53,39.54,89245.0,39.65,39.7,39.53,39.54,89245.0
2023-12-05 10:10:00,39.53,39.54,39.43,39.48,116507.0,39.53,39.54,39.43,39.48,116507.0
2023-12-05 10:15:00,39.48,39.49,39.35,39.39,70854.0,39.48,39.49,39.35,39.39,70854.0
2023-12-05 10:20:00,39.39,39.5,39.35,39.36,115863.0,39.39,39.5,39.35,39.36,115863.0
2023-12-05 10:25:00,39.36,39.43,39.28,39.32,104289.0,39.36,39.43,39.28,39.32,104289.0
2023-12-05 10:30:00,39.32,39.37,39.2,39.21,96183.0,39.32,39.37,39.2,39.21,96183.0
2023-12-05 10:35:00,39.22,39.34,39.22,39.33,158233.0,39.22,39.34,39.22,39.33,158233.0
2023-12-05 10:40:00,39.33,39.57,39.26,39.57,110527.0,39.33,39.57,39.26,39.57,110527.0
2023-12-05 10:45:00,39.56,39.57,39.41,39.43,104671.0,39.56,39.57,39.41,39.43,104671.0
2023-12-05 10:50:00,39.43,39.44,39.36,39.41,88093.0,39.43,39.44,39.36,39.41,88093.0
2023-12-05 10:55:00,39.4,39.47,39.37,39.46,56556.0,39.4,39.47,39.37,39.46,56556.0
2023-12-05 11:00:00,39.47,39.54,39.44,39.53,73215.0,39.47,39.54,39.44,39.53,73215.0
2023-12-05 11:05:00,39.54,39.57,39.46,39.47,47858.0,39.54,39.57,39.46,39.47,47858.0
2023-12-05 11:10:00,39.46,39.55,39.42,39.51,49198.0,39.46,39.55,39.42,39.51,49198.0
2023-12-05 11:15:00,39.51,39.58,39.38,39.4,87405.0,39.51,39.58,39.38,39.4,87405.0
2023-12-05 11:20:00,39.4,39.42,39.33,39.35,98044.0,39.4,39.42,39.33,39.35,98044.0
2023-12-05 11:25:00,39.35,39.61,39.35,39.57,53563.0,39.35,39.61,39.35,39.57,53563.0
2023-12-05 11:30:00,39.59,39.6,39.54,39.56,47649.0,39.59,39.6,39.54,39.56,47649.0
2023-12-05 11:35:00,39.56,39.64,39.54,39.6,49010.0,39.56,39.64,39.54,39.6,49010.0
2023-12-05 11:40:00,39.62,39.69,39.58,39.68,77747.0,39.62,39.69,39.58,39.68,77747.0
2023-12-05 11:45:00,39.67,39.67,39.58,39.59,29975.0,39.67,39.67,39.58,39.59,29975.0
2023-12-05 11:50:00,39.58,39.62,39.48,39.49,43506.0,39.58,39.62,39.48,39.49,43506.0
2023-12-05 11:55:00,39.49,39.53,39.44,39.46,41204.0,39.49,39.53,39.44,39.46,41204.0
2023-12-05 12:00:00,39.46,39.54,39.42,39.48,46071.0,39.46,39.54,39.42,39.48,46071.0
2023-12-05 12:05:00,39.48,39.51,39.43,39.44,25693.0,39.48,39.51,39.43,39.44,25693.0
2023-12-05 12:10:00,39.46,39.48,39.41,39.46,43876.0,39.46,39.48,39.41,39.46,43876.0
2023-12-05 12:15:00,39.46,39.49,39.38,39.4,38028.0,39.46,39.49,39.38,39.4,38028.0
2023-12-05 12:20:00,39.4,39.49,39.36,39.42,32223.0,39.4,39.49,39.36,39.42,32223.0
2023-12-05 12:25:00,39.43,39.45,39.37,39.41,23087.0,39.43,39.45,39.37,39.41,23087.0
2023-12-05 12:30:00,39.4,39.41,39.28,39.35,132597.0,39.4,39.41,39.28,39.35,132597.0
2023-12-05 12:35:00,39.35,39.37,39.3,39.34,26825.0,39.35,39.37,39.3,39.34,26825.0
2023-12-05 12:40:00,39.34,39.35,39.27,39.29,27421.0,39.34,39.35,39.27,39.29,27421.0
2023-12-05 12:45:00,39.28,39.36,39.28,39.34,35465.0,39.28,39.36,39.28,39.34,35465.0
2023-12-05 12:50:00,39.34,39.37,39.25,39.3,46979.0,39.34,39.37,39.25,39.3,46979.0
2023-12-05 12:55:00,39.3,39.36,39.3,39.36,35307.0,39.3,39.36,39.3,39.36,35307.0
2023-12-05 13:00:00,39.35,39.37,39.33,39.36,31954.0,39.35,39.37,39.33,39.36,31954.0
2023-12-05 13:05:00,39.35,39.42,39.35,39.4,25147.0,39.35,39.42,39.35,39.4,25147.0
2023-12-05 13:10:00,39.4,39.52,39.39,39.52,82221.0,39.4,39.52,39.39,39.52,82221.0
2023-12-05 13:15:00,39.53,39.6,39.52,39.54,65506.0,39.53,39.6,39.52,39.54,65506.0
2023-12-05 13:20:00,39.55,39.59,39.5,39.51,50318.0,39.55,39.59,39.5,39.51,50318.0
2023-12-05 13:25:00,39.52,39.57,39.5,39.52,45748.0,39.52,39.57,39.5,39.52,45748.0
2023-12-05 13:30:00,39.53,39.55,39.49,39.51,49019.0,39.53,39.55,39.49,39.51,49019.0
2023-12-05 13:35:00,39.51,39.53,39.46,39.48,23206.0,39.51,39.53,39.46,39.48,23206.0
2023-12-05 13:40:00,39.49,39.49,39.43,39.45,39159.0,39.49,39.49,39.43,39.45,39159.0
2023-12-05 13:45:00,39.46,39.51,39.43,39.47,45335.0,39.46,39.51,39.43,39.47,45335.0
2023-12-05 13:50:00,39.47,39.5,39.44,39.49,12067.0,39.47,39.5,39.44,39.49,12067.0
2023-12-05 13:55:00,39.5,39.54,39.49,39.52,24836.0,39.5,39.54,39.49,39.52,24836.0
2023-12-05 14:00:00,39.52,39.55,39.5,39.52,25751.0,39.52,39.55,39.5,39.52,25751.0
2023-12-05 14:05:00,39.52,39.55,39.49,39.52,52983.0,39.52,39.55,39.49,39.52,52983.0
2023-12-05 14:10:00,39.52,39.58,39.51,39.56,20755.0,39.52,39.58,39.51,39.56,20755.0
2023-12-05 14:15:00,39.57,39.58,39.52,39.54,24637.0,39.57,39.58,39.52,39.54,24637.0
2023-12-05 14:20:00,39.55,39.57,39.52,39.55,41272.0,39.55,39.57,39.52,39.55,41272.0
2023-12-05 14:25:00,39.55,39.59,39.54,39.58,18868.0,39.55,39.59,39.54,39.58,18868.0
2023-12-05 14:30:00,39.59,39.64,39.52,39.54,30535.0,39.59,39.64,39.52,39.54,30535.0
2023-12-05 14:35:00,39.55,39.56,39.5,39.52,24690.0,39.55,39.56,39.5,39.52,24690.0
2023-12-05 14:40:00,39.52,39.55,39.51,39.53,14107.0,39.52,39.55,39.51,39.53,14107.0
2023-12-05 14:45:00,39.54,39.58,39.53,39.57,50443.0,39.54,39.58,39.53,39.57,50443.0
2023-12-05 14:50:00,39.56,39.6,39.53,39.59,28903.0,39.56,39.6,39.53,39.59,28903.0
2023-12-05 14:55:00,39.59,39.63,39.5,39.52,46764.0,39.59,39.63,39.5,39.52,46764.0
2023-12-05 15:00:00,39.52,39.53,39.48,39.49,76172.0,39.52,39.53,39.48,39.49,76172.0
2023-12-05 15:05:00,39.49,39.55,39.48,39.51,26274.0,39.49,39.55,39.48,39.51,26274.0
2023-12-05 15:10:00,39.51,39.53,39.48,39.51,37651.0,39.51,39.53,39.48,39.51,37651.0
2023-12-05 15:15:00,39.51,39.59,39.5,39.58,40680.0,39.51,39.59,39.5,39.58,40680.0
2023-12-05 15:20:00,39.59,39.61,39.51,39.51,34450.0,39.59,39.61,39.51,39.51,34450.0
2023-12-05 15:25:00,39.52,39.55,39.51,39.52,37623.0,39.52,39.55,39.51,39.52,37623.0
2023-12-05 15:30:00,39.53,39.58,39.51,39.52,53821.0,39.53,39.58,39.51,39.52,53821.0
2023-12-05 15:35:00,39.53,39.56,39.47,39.5,76732.0,39.53,39.56,39.47,39.5,76732.0
2023-12-05 15:40:00,39.5,39.55,39.49,39.53,62285.0,39.5,39.55,39.49,39.53,62285.0
2023-12-05 15:45:00,39.52,39.56,39.5,39.53,147414.0,39.52,39.56,39.5,39.53,147414.0
2023-12-05 15:50:00,39.53,39.59,39.5,39.58,239000.0,39.53,39.59,39.5,39.58,239000.0
2023-12-05 15:55:00,39.58,39.61,39.54,39.6,385916.0,39.58,39.61,39.54,39.6,385916.0
2023-12-06 09:30:00,40.24,41.17,40.23,40.89,651265.0,40.24,41.17,40.23,40.89,651265.0
2023-12-06 09:35:00,40.87,40.96,40.61,40.84,328176.0,40.87,40.96,40.61,40.84,328176.0
2023-12-06 09:40:00,40.81,40.94,40.67,40.77,210555.0,40.81,40.94,40.67,40.77,210555.0
2023-12-06 09:45:00,40.78,41.05,40.78,40.95,215017.0,40.78,41.05,40.78,40.95,215017.0
2023-12-06 09:50:00,40.94,41.14,40.89,41.12,137252.0,40.94,41.14,40.89,41.12,137252.0
2023-12-06 09:55:00,41.11,41.3,41.0,41.29,243698.0,41.11,41.3,41.0,41.29,243698.0
2023-12-06 10:00:00,41.3,41.47,41.29,41.42,178061.0,41.3,41.47,41.29,41.42,178061.0
2023-12-06 10:05:00,41.41,41.45,41.19,41.33,138192.0,41.41,41.45,41.19,41.33,138192.0
2023-12-06 10:10:00,41.34,41.39,41.19,41.24,134207.0,41.34,41.39,41.19,41.24,134207.0
2023-12-06 10:15:00,41.23,41.24,41.05,41.18,115361.0,41.23,41.24,41.05,41.18,115361.0
2023-12-06 10:20:00,41.18,41.22,41.01,41.03,62763.0,41.18,41.22,41.01,41.03,62763.0
2023-12-06 10:25:00,41.02,41.07,40.96,41.01,89844.0,41.02,41.07,40.96,41.01,89844.0
2023-12-06 10:30:00,41.02,41.19,41.01,41.18,82535.0,41.02,41.19,41.01,41.18,82535.0
2023-12-06 10:35:00,41.18,41.24,41.13,41.22,99214.0,41.18,41.24,41.13,41.22,99214.0
2023-12-06 10:40:00,41.22,41.24,41.12,41.13,99584.0,41.22,41.24,41.12,41.13,99584.0
2023-12-06 10:45:00,41.13,41.2,41.09,41.15,71261.0,41.13,41.2,41.09,41.15,71261.0
2023-12-06 10:50:00,41.14,41.18,41.07,41.11,75603.0,41.14,41.18,41.07,41.11,75603.0
2023-12-06 10:55:00,41.11,41.17,41.05,41.11,43675.0,41.11,41.17,41.05,41.11,43675.0
2023-12-06 11:00:00,41.12,41.14,40.97,40.98,45658.0,41.12,41.14,40.97,40.98,45658.0
2023-12-06 11:05:00,40.97,40.99,40.88,40.99,75174.0,40.97,40.99,40.88,40.99,75174.0
2023-12-06 11:10:00,40.98,41.23,40.96,41.23,79260.0,40.98,41.23,40.96,41.23,79260.0
2023-12-06 11:15:00,41.23,41.29,41.14,41.26,52022.0,41.23,41.29,41.14,41.26,52022.0
2023-12-06 11:20:00,41.27,41.34,41.22,41.34,54314.0,41.27,41.34,41.22,41.34,54314.0
2023-12-06 11:25:00,41.34,41.45,41.32,41.41,82546.0,41.34,41.45,41.32,41.41,82546.0
2023-12-06 11:30:00,41.41,41.46,41.39,41.42,107384.0,41.41,41.46,41.39,41.42,107384.0
2023-12-06 11:35:00,41.41,41.47,41.38,41.45,54347.0,41.41,41.47,41.38,41.45,54347.0
2023-12-06 11:40:00,41.44,41.45,41.3,41.3,58860.0,41.44,41.45,41.3,41.3,58860.0
2023-12-06 11:45:00,41.31,41.36,41.29,41.34,44888.0,41.31,41.36,41.29,41.34,44888.0
2023-12-06 11:50:00,41.34,41.42,41.33,41.4,46102.0,41.34,41.42,41.33,41.4,46102.0
2023-12-06 11:55:00,41.41,41.51,41.39,41.51,95137.0,41.41,41.51,41.39,41.51,95137.0
2023-12-06 12:00:00,41.5,41.51,41.4,41.45,73193.0,41.5,41.51,41.4,41.45,73193.0
2023-12-06 12:05:00,41.44,41.5,41.39,41.48,43302.0,41.44,41.5,41.39,41.48,43302.0
2023-12-06 12:10:00,41.47,41.57,41.44,41.55,73146.0,41.47,41.57,41.44,41.55,73146.0
2023-12-06 12:15:00,41.54,41.54,41.42,41.46,65393.0,41.54,41.54,41.42,41.46,65393.0
2023-12-06 12:20:00,41.46,41.5,41.4,41.43,31995.0,41.46,41.5,41.4,41.43,31995.0
2023-12-06 12:25:00,41.43,41.51,41.42,41.46,61127.0,41.43,41.51,41.42,41.46,61127.0
2023-12-06 12:30:00,41.46,41.51,41.43,41.51,50930.0,41.46,41.51,41.43,41.51,50930.0
2023-12-06 12:35:00,41.51,41.63,41.48,41.63,87173.0,41.51,41.63,41.48,41.63,87173.0
2023-12-06 12:40:00,41.63,41.84,41.61,41.84,204288.0,41.63,41.84,41.61,41.84,204288.0
2023-12-06 12:45:00,41.84,41.84,41.73,41.75,115224.0,41.84,41.84,41.73,41.75,115224.0
2023-12-06 12:50:00,41.76,41.78,41.66,41.73,64409.0,41.76,41.78,41.66,41.73,64409.0
2023-12-06 12:55:00,41.72,41.72,41.55,41.58,57148.0,41.72,41.72,41.55,41.58,57148.0
2023-12-06 13:00:00,41.58,41.64,41.52,41.53,42231.0,41.58,41.64,41.52,41.53,42231.0
2023-12-06 13:05:00,41.53,41.53,41.43,41.48,59634.0,41.53,41.53,41.43,41.48,59634.0
2023-12-06 13:10:00,41.48,41.55,41.46,41.5,46235.0,41.48,41.55,41.46,41.5,46235.0
2023-12-06 13:15:00,41.5,41.5,41.4,41.45,57652.0,41.5,41.5,41.4,41.45,57652.0
2023-12-06 13:20:00,41.45,41.46,41.37,41.4,44844.0,41.45,41.46,41.37,41.4,44844.0
2023-12-06 13:25:00,41.4,41.5,41.35,41.49,54490.0,41.4,41.5,41.35,41.49,54490.0
2023-12-06 13:30:00,41.48,41.54,41.46,41.52,26714.0,41.48,41.54,41.46,41.52,26714.0
2023-12-06 13:35:00,41.52,41.56,41.48,41.55,37200.0,41.52,41.56,41.48,41.55,37200.0
2023-12-06 13:40:00,41.55,41.58,41.44,41.46,58531.0,41.55,41.58,41.44,41.46,58531.0
2023-12-06 13:45:00,41.46,41.5,41.44,41.48,28182.0,41.46,41.5,41.44,41.48,28182.0
2023-12-06 13:50:00,41.48,41.57,41.48,41.56,38882.0,41.48,41.57,41.48,41.56,38882.0
2023-12-06 13:55:00,41.56,41.57,41.52,41.53,20803.0,41.56,41.57,41.52,41.53,20803.0
2023-12-06 14:00:00,41.53,41.54,41.44,41.46,35894.0,41.53,41.54,41.44,41.46,35894.0
2023-12-06 14:05:00,41.48,41.5,41.4,41.4,39872.0,41.48,41.5,41.4,41.4,39872.0
2023-12-06 14:10:00,41.4,41.43,41.33,41.35,33280.0,41.4,41.43,41.33,41.35,33280.0
2023-12-06 14:15:00,41.34,41.48,41.34,41.45,49310.0,41.34,41.48,41.34,41.45,49310.0
2023-12-06 14:20:00,41.46,41.48,41.32,41.34,37013.0,41.46,41.48,41.32,41.34,37013.0
2023-12-06 14:25:00,41.34,41.37,41.27,41.3,108016.0,41.34,41.37,41.27,41.3,108016.0
2023-12-06 14:30:00,41.3,41.41,41.28,41.35,70831.0,41.3,41.41,41.28,41.35,70831.0
2023-12-06 14:35:00,41.36,41.4,41.33,41.38,58887.0,41.36,41.4,41.33,41.38,58887.0
2023-12-06 14:40:00,41.37,41.44,41.34,41.44,48735.0,41.37,41.44,41.34,41.44,48735.0
2023-12-06 14:45:00,41.43,41.46,41.4,41.44,40255.0,41.43,41.46,41.4,41.44,40255.0
2023-12-06 14:50:00,41.45,41.46,41.38,41.42,21135.0,41.45,41.46,41.38,41.42,21135.0
2023-12-06 14:55:00,41.41,41.42,41.26,41.28,50636.0,41.41,41.42,41.26,41.28,50636.0
2023-12-06 15:00:00,41.28,41.36,41.27,41.35,45987.0,41.28,41.36,41.27,41.35,45987.0
2023-12-06 15:05:00,41.34,41.35,41.29,41.31,53513.0,41.34,41.35,41.29,41.31,53513.0
2023-12-06 15:10:00,41.31,41.35,41.24,41.28,61894.0,41.31,41.35,41.24,41.28,61894.0
2023-12-06 15:15:00,41.28,41.31,41.22,41.25,55541.0,41.28,41.31,41.22,41.25,55541.0
2023-12-06 15:20:00,41.25,41.25,41.1,41.12,62629.0,41.25,41.25,41.1,41.12,62629.0
2023-12-06 15:25:00,41.11,41.16,41.05,41.06,66670.0,41.11,41.16,41.05,41.06,66670.0
2023-12-06 15:30:00,41.07,41.08,41.0,41.07,107378.0,41.07,41.08,41.0,41.07,107378.0
2023-12-06 15:35:00,41.06,41.07,40.97,40.98,148078.0,41.06,41.07,40.97,40.98,148078.0
2023-12-06 15:40:00,40.98,41.02,40.94,40.95,114177.0,40.98,41.02,40.94,40.95,114177.0
2023-12-06 15:45:00,40.95,40.99,40.91,40.94,146899.0,40.95,40.99,40.91,40.94,146899.0
2023-12-06 15:50:00,40.94,40.98,40.82,40.91,310816.0,40.94,40.98,40.82,40.91,310816.0
2023-12-06 15:55:00,40.9,40.94,40.84,40.94,410950.0,40.9,40.94,40.84,40.94,410950.0
2023-12-07 09:30:00,41.4,41.94,41.35,41.59,318642.0,41.4,41.94,41.35,41.59,318642.0
2023-12-07 09:35:00,41.58,41.71,41.35,41.36,183898.0,41.58,41.71,41.35,41.36,183898.0
2023-12-07 09:40:00,41.36,41.65,41.35,41.38,218206.0,41.36,41.65,41.35,41.38,218206.0
2023-12-07 09:45:00,41.38,41.64,41.35,41.49,106948.0,41.38,41.64,41.35,41.49,106948.0
2023-12-07 09:50:00,41.5,41.67,41.48,41.66,137303.0,41.5,41.67,41.48,41.66,137303.0
2023-12-07 09:55:00,41.66,41.74,41.56,41.7,134970.0,41.66,41.74,41.56,41.7,134970.0
2023-12-07 10:00:00,41.71,41.86,41.6,41.66,101239.0,41.71,41.86,41.6,41.66,101239.0
2023-12-07 10:05:00,41.68,41.73,41.56,41.62,277346.0,41.68,41.73,41.56,41.62,277346.0
2023-12-07 10:10:00,41.63,41.69,41.54,41.68,164675.0,41.63,41.69,41.54,41.68,164675.0
2023-12-07 10:15:00,41.68,41.95,41.67,41.94,160932.0,41.68,41.95,41.67,41.94,160932.0
2023-12-07 10:20:00,41.96,42.06,41.87,41.93,688661.0,41.96,42.06,41.87,41.93,688661.0
2023-12-07 10:25:00,41.92,41.98,41.82,41.89,113728.0,41.92,41.98,41.82,41.89,113728.0
2023-12-07 10:30:00,41.91,42.02,41.8,41.86,95348.0,41.91,42.02,41.8,41.86,95348.0
2023-12-07 10:35:00,41.85,41.94,41.8,41.93,128208.0,41.85,41.94,41.8,41.93,128208.0
2023-12-07 10:40:00,41.93,41.94,41.84,41.89,64009.0,41.93,41.94,41.84,41.89,64009.0
2023-12-07 10:45:00,41.88,41.95,41.75,41.76,35502.0,41.88,41.95,41.75,41.76,35502.0
2023-12-07 10:50:00,41.75,41.75,41.63,41.64,102610.0,41.75,41.75,41.63,41.64,102610.0
2023-12-07 10:55:00,41.64,41.75,41.63,41.66,129002.0,41.64,41.75,41.63,41.66,129002.0
2023-12-07 11:00:00,41.66,41.72,41.5,41.56,178430.0,41.66,41.72,41.5,41.56,178430.0
2023-12-07 11:05:00,41.55,41.59,41.47,41.5,79218.0,41.55,41.59,41.47,41.5,79218.0
2023-12-07 11:10:00,41.5,41.51,41.33,41.34,116384.0,41.5,41.51,41.33,41.34,116384.0
2023-12-07 11:15:00,41.33,41.33,41.18,41.21,145033.0,41.33,41.33,41.18,41.21,145033.0
2023-12-07 11:20:00,41.2,41.27,41.15,41.17,127570.0,41.2,41.27,41.15,41.17,127570.0
2023-12-07 11:25:00,41.18,41.25,41.15,41.23,157683.0,41.18,41.25,41.15,41.23,157683.0
2023-12-07 11:30:00,41.23,41.37,41.23,41.26,96019.0,41.23,41.37,41.23,41.26,96019.0
2023-12-07 11:35:00,41.26,41.29,41.16,41.23,139698.0,41.26,41.29,41.16,41.23,139698.0
2023-12-07 11:40:00,41.24,41.32,41.21,41.29,93857.0,41.24,41.32,41.21,41.29,93857.0
2023-12-07 11:45:00,41.29,41.38,41.29,41.34,77617.0,41.29,41.38,41.29,41.34,77617.0
2023-12-07 11:50:00,41.34,41.43,41.3,41.38,85892.0,41.34,41.43,41.3,41.38,85892.0
2023-12-07 11:55:00,41.38,41.39,41.29,41.36,40706.0,41.38,41.39,41.29,41.36,40706.0
2023-12-07 12:00:00,41.36,41.43,41.34,41.43,71094.0,41.36,41.43,41.34,41.43,71094.0
2023-12-07 12:05:00,41.42,41.44,41.36,41.38,37627.0,41.42,41.44,41.36,41.38,37627.0
2023-12-07 12:10:00,41.39,41.4,41.25,41.25,144722.0,41.39,41.4,41.25,41.25,144722.0
2023-12-07 12:15:00,41.25,41.3,41.2,41.27,45380.0,41.25,41.3,41.2,41.27,45380.0
2023-12-07 12:20:00,41.27,41.34,41.27,41.31,44930.0,41.27,41.34,41.27,41.31,44930.0
2023-12-07 12:25:00,41.31,41.37,41.28,41.33,67082.0,41.31,41.37,41.28,41.33,67082.0
2023-12-07 12:30:00,41.33,41.37,41.3,41.35,31008.0,41.33,41.37,41.3,41.35,31008.0
2023-12-07 12:35:00,41.37,41.4,41.31,41.4,74537.0,41.37,41.4,41.31,41.4,74537.0
2023-12-07 12:40:00,41.4,41.43,41.38,41.39,73931.0,41.4,41.43,41.38,41.39,73931.0
2023-12-07 12:45:00,41.38,41.45,41.33,41.34,62463.0,41.38,41.45,41.33,41.34,62463.0
2023-12-07 12:50:00,41.34,41.39,41.28,41.29,49943.0,41.34,41.39,41.28,41.29,49943.0
2023-12-07 12:55:00,41.3,41.41,41.3,41.39,41597.0,41.3,41.41,41.3,41.39,41597.0
2023-12-07 13:00:00,41.4,41.45,41.37,41.44,43410.0,41.4,41.45,41.37,41.44,43410.0
2023-12-07 13:05:00,41.43,41.53,41.41,41.44,119011.0,41.43,41.53,41.41,41.44,119011.0
2023-12-07 13:10:00,41.43,41.43,41.37,41.38,43856.0,41.43,41.43,41.37,41.38,43856.0
2023-12-07 13:15:00,41.38,41.38,41.27,41.33,59704.0,41.38,41.38,41.27,41.33,59704.0
2023-12-07 13:20:00,41.34,41.41,41.3,41.4,43233.0,41.34,41.41,41.3,41.4,43233.0
2023-12-07 13:25:00,41.4,41.47,41.39,41.46,53572.0,41.4,41.47,41.39,41.46,53572.0
2023-12-07 13:30:00,41.47,41.52,41.44,41.48,39886.0,41.47,41.52,41.44,41.48,39886.0
2023-12-07 13:35:00,41.48,41.5,41.43,41.48,19154.0,41.48,41.5,41.43,41.48,19154.0
2023-12-07 13:40:00,41.48,41.5,41.43,41.46,28161.0,41.48,41.5,41.43,41.46,28161.0
2023-12-07 13:45:00,41.46,41.48,41.42,41.46,38176.0,41.46,41.48,41.42,41.46,38176.0
2023-12-07 13:50:00,41.45,41.48,41.44,41.45,28066.0,41.45,41.48,41.44,41.45,28066.0
2023-12-07 13:55:00,41.45,41.45,41.29,41.32,65757.0,41.45,41.45,41.29,41.32,65757.0
2023-12-07 14:00:00,41.33,41.38,41.32,41.37,30857.0,41.33,41.38,41.32,41.37,30857.0
2023-12-07 14:05:00,41.37,41.37,41.33,41.36,22687.0,41.37,41.37,41.33,41.36,22687.0
2023-12-07 14:10:00,41.36,41.36,41.27,41.29,39310.0,41.36,41.36,41.27,41.29,39310.0
2023-12-07 14:15:00,41.29,41.4,41.29,41.38,33376.0,41.29,41.4,41.29,41.38,33376.0
2023-12-07 14:20:00,41.39,41.41,41.35,41.37,39405.0,41.39,41.41,41.35,41.37,39405.0
2023-12-07 14:25:00,41.38,41.4,41.34,41.38,22909.0,41.38,41.4,41.34,41.38,22909.0
2023-12-07 14:30:00,41.38,41.45,41.35,41.44,46250.0,41.38,41.45,41.35,41.44,46250.0
2023-12-07 14:35:00,41.45,41.46,41.37,41.39,54457.0,41.45,41.46,41.37,41.39,54457.0
2023-12-07 14:40:00,41.39,41.43,41.34,41.35,40508.0,41.39,41.43,41.34,41.35,40508.0
2023-12-07 14:45:00,41.34,41.38,41.32,41.37,37137.0,41.34,41.38,41.32,41.37,37137.0
2023-12-07 14:50:00,41.36,41.4,41.35,41.37,33143.0,41.36,41.4,41.35,41.37,33143.0
2023-12-07 14:55:00,41.37,41.37,41.28,41.32,191942.0,41.37,41.37,41.28,41.32,191942.0
2023-12-07 15:00:00,41.31,41.38,41.29,41.37,71389.0,41.31,41.38,41.29,41.37,71389.0
2023-12-07 15:05:00,41.37,41.39,41.33,41.39,50994.0,41.37,41.39,41.33,41.39,50994.0
2023-12-07 15:10:00,41.39,41.44,41.34,41.44,104637.0,41.39,41.44,41.34,41.44,104637.0
2023-12-07 15:15:00,41.45,41.5,41.44,41.45,56861.0,41.45,41.5,41.44,41.45,56861.0
2023-12-07 15:20:00,41.45,41.49,41.42,41.48,60339.0,41.45,41.49,41.42,41.48,60339.0
2023-12-07 15:25:00,41.48,41.53,41.45,41.47,109084.0,41.48,41.53,41.45,41.47,109084.0
2023-12-07 15:30:00,41.47,41.47,41.34,41.36,71809.0,41.47,41.47,41.34,41.36,71809.0
2023-12-07 15:35:00,41.37,41.37,41.24,41.26,156483.0,41.37,41.37,41.24,41.26,156483.0
2023-12-07 15:40:00,41.25,41.34,41.25,41.3,121975.0,41.25,41.34,41.25,41.3,121975.0
2023-12-07 15:45:00,41.3,41.34,41.26,41.31,144153.0,41.3,41.34,41.26,41.31,144153.0
2023-12-07 15:50:00,41.32,41.34,41.21,41.27,352716.0,41.32,41.34,41.21,41.27,352716.0
2023-12-07 15:55:00,41.27,41.29,41.23,41.26,601629.0,41.27,41.29,41.23,41.26,601629.0
2023-12-08 09:30:00,41.3,41.45,40.9,41.39,272079.0,41.3,41.45,40.9,41.39,272079.0
2023-12-08 09:35:00,41.37,41.42,41.19,41.2,91581.0,41.37,41.42,41.19,41.2,91581.0
2023-12-08 09:40:00,41.18,41.22,40.94,41.21,107833.0,41.18,41.22,40.94,41.21,107833.0
2023-12-08 09:45:00,41.22,41.46,41.18,41.27,150979.0,41.22,41.46,41.18,41.27,150979.0
2023-12-08 09:50:00,41.26,41.35,41.21,41.35,50170.0,41.26,41.35,41.21,41.35,50170.0
2023-12-08 09:55:00,41.36,41.44,41.28,41.31,79841.0,41.36,41.44,41.28,41.31,79841.0
2023-12-08 10:00:00,41.33,41.49,41.31,41.35,94825.0,41.33,41.49,41.31,41.35,94825.0
2023-12-08 10:05:00,41.36,41.4,41.29,41.37,51466.0,41.36,41.4,41.29,41.37,51466.0
2023-12-08 10:10:00,41.36,41.44,41.34,41.43,87104.0,41.36,41.44,41.34,41.43,87104.0
2023-12-08 10:15:00,41.44,41.58,41.37,41.49,86296.0,41.44,41.58,41.37,41.49,86296.0
2023-12-08 10:20:00,41.48,41.52,41.41,41.46,35541.0,41.48,41.52,41.41,41.46,35541.0
2023-12-08 10:25:00,41.45,41.48,41.35,41.37,55484.0,41.45,41.48,41.35,41.37,55484.0
2023-12-08 10:30:00,41.38,41.44,41.32,41.33,56641.0,41.38,41.44,41.32,41.33,56641.0
2023-12-08 10:35:00,41.32,41.33,41.18,41.21,93609.0,41.32,41.33,41.18,41.21,93609.0
2023-12-08 10:40:00,41.21,41.3,41.21,41.26,58702.0,41.21,41.3,41.21,41.26,58702.0
2023-12-08 10:45:00,41.27,41.36,41.21,41.23,84138.0,41.27,41.36,41.21,41.23,84138.0
2023-12-08 10:50:00,41.23,41.31,41.21,41.29,46190.0,41.23,41.31,41.21,41.29,46190.0
2023-12-08 10:55:00,41.28,41.29,41.22,41.26,68320.0,41.28,41.29,41.22,41.26,68320.0
2023-12-08 11:00:00,41.26,41.39,41.23,41.36,73379.0,41.26,41.39,41.23,41.36,73379.0
2023-12-08 11:05:00,41.36,41.39,41.26,41.28,36542.0,41.36,41.39,41.26,41.28,36542.0
2023-12-08 11:10:00,41.27,41.29,41.2,41.22,45888.0,41.27,41.29,41.2,41.22,45888.0
2023-12-08 11:15:00,41.23,41.24,41.11,41.11,67277.0,41.23,41.24,41.11,41.11,67277.0
2023-12-08 11:20:00,41.11,41.14,40.97,40.98,54672.0,41.11,41.14,40.97,40.98,54672.0
2023-12-08 11:25:00,40.97,41.15,40.97,41.15,40461.0,40.97,41.15,40.97,41.15,40461.0
2023-12-08 11:30:00,41.15,41.24,41.14,41.15,50312.0,41.15,41.24,41.14,41.15,50312.0
2023-12-08 11:35:00,41.16,41.22,41.03,41.06,45738.0,41.16,41.22,41.03,41.06,45738.0
2023-12-08 11:40:00,41.06,41.1,41.03,41.07,59684.0,41.06,41.1,41.03,41.07,59684.0
2023-12-08 11:45:00,41.06,41.1,41.02,41.07,97389.0,41.06,41.1,41.02,41.07,97389.0
2023-12-08 11:50:00,41.07,41.11,41.03,41.07,37492.0,41.07,41.11,41.03,41.07,37492.0
2023-12-08 11:55:00,41.07,41.1,41.03,41.05,25025.0,41.07,41.1,41.03,41.05,25025.0
2023-12-08 12:00:00,41.05,41.13,41.05,41.09,45402.0,41.05,41.13,41.05,41.09,45402.0
2023-12-08 12:05:00,41.09,41.11,41.05,41.05,29875.0,41.09,41.11,41.05,41.05,29875.0
2023-12-08 12:10:00,41.05,41.08,40.98,40.98,45856.0,41.05,41.08,40.98,40.98,45856.0
2023-12-08 12:15:00,40.98,41.06,40.95,41.06,50051.0,40.98,41.06,40.95,41.06,50051.0
2023-12-08 12:20:00,41.08,41.08,41.01,41.03,51090.0,41.08,41.08,41.01,41.03,51090.0
2023-12-08 12:25:00,41.04,41.06,41.02,41.05,30639.0,41.04,41.06,41.02,41.05,30639.0
2023-12-08 12:30:00,41.05,41.05,40.98,40.99,50644.0,41.05,41.05,40.98,40.99,50644.0
2023-12-08 12:35:00,40.98,41.05,40.98,41.01,31255.0,40.98,41.05,40.98,41.01,31255.0
2023-12-08 12:40:00,41.02,41.03,40.97,41.0,32248.0,41.02,41.03,40.97,41.0,32248.0
2023-12-08 12:45:00,41.01,41.03,40.94,40.96,147426.0,41.01,41.03,40.94,40.96,147426.0
2023-12-08 12:50:00,40.96,41.0,40.95,40.97,30958.0,40.96,41.0,40.95,40.97,30958.0
2023-12-08 12:55:00,40.98,41.0,40.95,40.98,30951.0,40.98,41.0,40.95,40.98,30951.0
2023-12-08 13:00:00,40.98,41.06,40.98,41.04,54966.0,40.98,41.06,40.98,41.04,54966.0
2023-12-08 13:05:00,41.05,41.05,40.97,41.04,28984.0,41.05,41.05,40.97,41.04,28984.0
2023-12-08 13:10:00,41.04,41.06,41.02,41.05,21845.0,41.04,41.06,41.02,41.05,21845.0
2023-12-08 13:15:00,41.05,41.07,41.04,41.06,32906.0,41.05,41.07,41.04,41.06,32906.0
2023-12-08 13:20:00,41.05,41.06,41.0,41.0,28810.0,41.05,41.06,41.0,41.0,28810.0
2023-12-08 13:25:00,41.01,41.06,41.0,41.04,26115.0,41.01,41.06,41.0,41.04,26115.0
2023-12-08 13:30:00,41.02,41.03,40.94,41.01,47960.0,41.02,41.03,40.94,41.01,47960.0
2023-12-08 13:35:00,41.0,41.0,40.97,40.99,22742.0,41.0,41.0,40.97,40.99,22742.0
2023-12-08 13:40:00,40.98,40.99,40.93,40.94,84607.0,40.98,40.99,40.93,40.94,84607.0
2023-12-08 13:45:00,40.94,40.99,40.93,40.95,33091.0,40.94,40.99,40.93,40.95,33091.0
2023-12-08 13:50:00,40.95,40.95,40.9,40.91,28453.0,40.95,40.95,40.9,40.91,28453.0
2023-12-08 13:55:00,40.91,40.93,40.9,40.91,32919.0,40.91,40.93,40.9,40.91,32919.0
2023-12-08 14:00:00,40.91,40.94,40.89,40.94,36830.0,40.91,40.94,40.89,40.94,36830.0
2023-12-08 14:05:00,40.94,40.95,40.77,40.77,144996.0,40.94,40.95,40.77,40.77,144996.0
2023-12-08 14:10:00,40.78,40.87,40.78,40.81,40776.0,40.78,40.87,40.78,40.81,40776.0
2023-12-08 14:15:00,40.81,40.88,40.8,40.85,41183.0,40.81,40.88,40.8,40.85,41183.0
2023-12-08 14:20:00,40.86,40.86,40.8,40.8,35162.0,40.86,40.86,40.8,40.8,35162.0
2023-12-08 14:25:00,40.8,40.81,40.76,40.77,55660.0,40.8,40.81,40.76,40.77,55660.0
2023-12-08 14:30:00,40.78,40.82,40.76,40.77,59693.0,40.78,40.82,40.76,40.77,59693.0
2023-12-08 14:35:00,40.77,40.78,40.73,40.73,48661.0,40.77,40.78,40.73,40.73,48661.0
2023-12-08 14:40:00,40.73,40.79,40.7,40.77,55759.0,40.73,40.79,40.7,40.77,55759.0
2023-12-08 14:45:00,40.77,40.79,40.74,40.76,45432.0,40.77,40.79,40.74,40.76,45432.0
2023-12-08 14:50:00,40.76,40.77,40.7,40.7,42252.0,40.76,40.77,40.7,40.7,42252.0
2023-12-08 14:55:00,40.71,40.75,40.69,40.73,43369.0,40.71,40.75,40.69,40.73,43369.0
2023-12-08 15:00:00,40.73,40.84,40.72,40.82,57190.0,40.73,40.84,40.72,40.82,57190.0
2023-12-08 15:05:00,40.82,40.82,40.74,40.77,89702.0,40.82,40.82,40.74,40.77,89702.0
2023-12-08 15:10:00,40.78,40.81,40.76,40.79,27143.0,40.78,40.81,40.76,40.79,27143.0
2023-12-08 15:15:00,40.78,40.86,40.77,40.83,55830.0,40.78,40.86,40.77,40.83,55830.0
2023-12-08 15:20:00,40.83,40.86,40.81,40.85,72332.0,40.83,40.86,40.81,40.85,72332.0
2023-12-08 15:25:00,40.86,40.94,40.84,40.9,70218.0,40.86,40.94,40.84,40.9,70218.0
2023-12-08 15:30:00,40.91,40.97,40.9,40.95,67292.0,40.91,40.97,40.9,40.95,67292.0
2023-12-08 15:35:00,40.95,40.96,40.9,40.9,91091.0,40.95,40.96,40.9,40.9,91091.0
2023-12-08 15:40:00,40.9,40.92,40.84,40.86,101736.0,40.9,40.92,40.84,40.86,101736.0
2023-12-08 15:45:00,40.85,40.92,40.85,40.88,108760.0,40.85,40.92,40.85,40.88,108760.0
2023-12-08 15:50:00,40.87,40.91,40.84,40.9,174698.0,40.87,40.91,40.84,40.9,174698.0
2023-12-08 15:55:00,40.9,40.98,40.9,40.97,442745.0,40.9,40.98,40.9,40.97,442745.0
2023-12-11 09:30:00,40.9,41.07,40.8,40.82,114524.0,40.9,41.07,40.8,40.82,114524.0
2023-12-11 09:35:00,40.83,41.08,40.83,40.92,69775.0,40.83,41.08,40.83,40.92,69775.0
2023-12-11 09:40:00,40.93,41.04,40.91,40.93,49227.0,40.93,41.04,40.91,40.93,49227.0
2023-12-11 09:45:00,40.92,41.02,40.79,40.82,73023.0,40.92,41.02,40.79,40.82,73023.0
2023-12-11 09:50:00,40.82,40.88,40.7,40.81,91035.0,40.82,40.88,40.7,40.81,91035.0
2023-12-11 09:55:00,40.83,40.89,40.71,40.79,38695.0,40.83,40.89,40.71,40.79,38695.0
2023-12-11 10:00:00,40.79,40.86,40.71,40.72,51479.0,40.79,40.86,40.71,40.72,51479.0
2023-12-11 10:05:00,40.74,40.75,40.66,40.71,39826.0,40.74,40.75,40.66,40.71,39826.0
2023-12-11 10:10:00,40.71,40.96,40.71,40.96,50588.0,40.71,40.96,40.71,40.96,50588.0
2023-12-11 10:15:00,40.95,40.99,40.9,40.96,53869.0,40.95,40.99,40.9,40.96,53869.0
2023-12-11 10:20:00,40.96,41.02,40.88,40.89,47275.0,40.96,41.02,40.88,40.89,47275.0
2023-12-11 10:25:00,40.89,40.89,40.77,40.8,48938.0,40.89,40.89,40.77,40.8,48938.0
2023-12-11 10:30:00,40.81,40.9,40.8,40.84,37253.0,40.81,40.9,40.8,40.84,37253.0
2023-12-11 10:35:00,40.84,40.92,40.83,40.84,28554.0,40.84,40.92,40.83,40.84,28554.0
2023-12-11 10:40:00,40.86,40.96,40.84,40.96,28853.0,40.86,40.96,40.84,40.96,28853.0
2023-12-11 10:45:00,40.96,41.06,40.92,40.98,54113.0,40.96,41.06,40.92,40.98,54113.0
2023-12-11 10:50:00,40.99,41.01,40.94,40.95,64743.0,40.99,41.01,40.94,40.95,64743.0
2023-12-11 10:55:00,40.95,41.03,40.94,40.97,36568.0,40.95,41.03,40.94,40.97,36568.0
2023-12-11 11:00:00,40.98,41.0,40.93,40.97,22553.0,40.98,41.0,40.93,40.97,22553.0
2023-12-11 11:05:00,40.96,41.0,40.94,40.97,48103.0,40.96,41.0,40.94,40.97,48103.0
2023-12-11 11:10:00,40.97,40.99,40.94,40.95,34570.0,40.97,40.99,40.94,40.95,34570.0
2023-12-11 11:15:00,40.95,41.01,40.91,40.99,67376.0,40.95,41.01,40.91,40.99,67376.0
2023-12-11 11:20:00,40.98,41.13,40.98,41.11,67380.0,40.98,41.13,40.98,41.11,67380.0
2023-12-11 11:25:00,41.11,41.12,41.02,41.03,24654.0,41.11,41.12,41.02,41.03,24654.0
2023-12-11 11:30:00,41.04,41.07,40.98,40.99,48430.0,41.04,41.07,40.98,40.99,48430.0
2023-12-11 11:35:00,40.99,41.1,40.97,41.04,45006.0,40.99,41.1,40.97,41.04,45006.0
2023-12-11 11:40:00,41.05,41.13,41.04,41.12,46141.0,41.05,41.13,41.04,41.12,46141.0
2023-12-11 11:45:00,41.1,41.22,41.09,41.15,64442.0,41.1,41.22,41.09,41.15,64442.0
2023-12-11 11:50:00,41.14,41.14,41.11,41.12,28361.0,41.14,41.14,41.11,41.12,28361.0
2023-12-11 11:55:00,41.11,41.16,41.06,41.16,25220.0,41.11,41.16,41.06,41.16,25220.0
2023-12-11 12:00:00,41.15,41.16,41.05,41.08,35529.0,41.15,41.16,41.05,41.08,35529.0
2023-12-11 12:05:00,41.07,41.11,41.05,41.09,34185.0,41.07,41.11,41.05,41.09,34185.0
2023-12-11 12:10:00,41.09,41.1,41.03,41.03,98208.0,41.09,41.1,41.03,41.03,98208.0
2023-12-11 12:15:00,41.04,41.06,41.0,41.02,24128.0,41.04,41.06,41.0,41.02,24128.0
2023-12-11 12:20:00,41.02,41.04,40.99,41.0,27517.0,41.02,41.04,40.99,41.0,27517.0
2023-12-11 12:25:00,41.0,41.02,40.96,41.02,38480.0,41.0,41.02,40.96,41.02,38480.0
2023-12-11 12:30:00,41.02,41.02,40.96,40.98,24761.0,41.02,41.02,40.96,40.98,24761.0
2023-12-11 12:35:00,40.99,41.01,40.94,40.95,36288.0,40.99,41.01,40.94,40.95,36288.0
2023-12-11 12:40:00,40.95,40.96,40.9,40.91,31671.0,40.95,40.96,40.9,40.91,31671.0
2023-12-11 12:45:00,40.91,40.93,40.89,40.9,20866.0,40.91,40.93,40.89,40.9,20866.0
2023-12-11 12:50:00,40.91,40.92,40.84,40.84,23992.0,40.91,40.92,40.84,40.84,23992.0
2023-12-11 12:55:00,40.84,40.85,40.76,40.77,30492.0,40.84,40.85,40.76,40.77,30492.0
2023-12-11 13:00:00,40.78,40.8,40.76,40.77,46869.0,40.78,40.8,40.76,40.77,46869.0
2023-12-11 13:05:00,40.78,40.87,40.78,40.84,35989.0,40.78,40.87,40.78,40.84,35989.0
2023-12-11 13:10:00,40.84,40.86,40.83,40.86,23605.0,40.84,40.86,40.83,40.86,23605.0
2023-12-11 13:15:00,40.86,40.91,40.85,40.87,25240.0,40.86,40.91,40.85,40.87,25240.0
2023-12-11 13:20:00,40.87,40.93,40.87,40.91,17102.0,40.87,40.93,40.87,40.91,17102.0
2023-12-11 13:25:00,40.91,40.94,40.85,40.86,38903.0,40.91,40.94,40.85,40.86,38903.0
2023-12-11 13:30:00,40.86,40.86,40.81,40.82,14944.0,40.86,40.86,40.81,40.82,14944.0
2023-12-11 13:35:00,40.82,40.82,40.75,40.76,28694.0,40.82,40.82,40.75,40.76,28694.0
2023-12-11 13:40:00,40.76,40.76,40.72,40.76,34502.0,40.76,40.76,40.72,40.76,34502.0
2023-12-11 13:45:00,40.75,40.81,40.75,40.79,26527.0,40.75,40.81,40.75,40.79,26527.0
2023-12-11 13:50:00,40.79,40.83,40.77,40.82,21504.0,40.79,40.83,40.77,40.82,21504.0
2023-12-11 13:55:00,40.83,40.84,40.8,40.84,37179.0,40.83,40.84,40.8,40.84,37179.0
2023-12-11 14:00:00,40.85,40.88,40.82,40.83,43475.0,40.85,40.88,40.82,40.83,43475.0
2023-12-11 14:05:00,40.83,40.83,40.77,40.77,43060.0,40.83,40.83,40.77,40.77,43060.0
2023-12-11 14:10:00,40.77,40.78,40.72,40.77,35263.0,40.77,40.78,40.72,40.77,35263.0
2023-12-11 14:15:00,40.78,40.78,40.71,40.74,36314.0,40.78,40.78,40.71,40.74,36314.0
2023-12-11 14:20:00,40.75,40.81,40.73,40.77,65360.0,40.75,40.81,40.73,40.77,65360.0
2023-12-11 14:25:00,40.77,40.79,40.76,40.78,15578.0,40.77,40.79,40.76,40.78,15578.0
2023-12-11 14:30:00,40.78,40.79,40.73,40.75,38787.0,40.78,40.79,40.73,40.75,38787.0
2023-12-11 14:35:00,40.75,40.75,40.68,40.71,53069.0,40.75,40.75,40.68,40.71,53069.0
2023-12-11 14:40:00,40.71,40.76,40.7,40.71,26013.0,40.71,40.76,40.7,40.71,26013.0
2023-12-11 14:45:00,40.71,40.74,40.7,40.71,25730.0,40.71,40.74,40.7,40.71,25730.0
2023-12-11 14:50:00,40.71,40.71,40.65,40.66,44209.0,40.71,40.71,40.65,40.66,44209.0
2023-12-11 14:55:00,40.66,40.68,40.63,40.67,41940.0,40.66,40.68,40.63,40.67,41940.0
2023-12-11 15:00:00,40.67,40.68,40.6,40.64,43504.0,40.67,40.68,40.6,40.64,43504.0
2023-12-11 15:05:00,40.64,40.66,40.6,40.61,47093.0,40.64,40.66,40.6,40.61,47093.0
2023-12-11 15:10:00,40.6,40.61,40.53,40.54,89783.0,40.6,40.61,40.53,40.54,89783.0
2023-12-11 15:15:00,40.55,40.66,40.54,40.64,63303.0,40.55,40.66,40.54,40.64,63303.0
2023-12-11 15:20:00,40.65,40.65,40.56,40.59,73633.0,40.65,40.65,40.56,40.59,73633.0
2023-12-11 15:25:00,40.59,40.59,40.55,40.57,97976.0,40.59,40.59,40.55,40.57,97976.0
2023-12-11 15:30:00,40.57,40.58,40.52,40.54,104592.0,40.57,40.58,40.52,40.54,104592.0
2023-12-11 15:35:00,40.55,40.57,40.51,40.54,50631.0,40.55,40.57,40.51,40.54,50631.0
2023-12-11 15:40:00,40.54,40.55,40.48,40.49,161747.0,40.54,40.55,40.48,40.49,161747.0
2023-12-11 15:45:00,40.48,40.5,40.44,40.46,128840.0,40.48,40.5,40.44,40.46,128840.0
2023-12-11 15:50:00,40.46,40.57,40.45,40.52,198009.0,40.46,40.57,40.45,40.52,198009.0
2023-12-11 15:55:00,40.51,40.58,40.47,40.56,348034.0,40.51,40.58,40.47,40.56,348034.0
2023-12-12 09:30:00,40.67,40.94,40.54,40.84,234074.0,40.67,40.94,40.54,40.84,234074.0
2023-12-12 09:35:00,40.82,40.85,40.48,40.54,100652.0,40.82,40.85,40.48,40.54,100652.0
2023-12-12 09:40:00,40.56,40.71,40.53,40.63,88771.0,40.56,40.71,40.53,40.63,88771.0
2023-12-12 09:45:00,40.64,41.04,40.63,40.9,219846.0,40.64,41.04,40.63,40.9,219846.0
2023-12-12 09:50:00,40.86,41.08,40.83,41.08,160761.0,40.86,41.08,40.83,41.08,160761.0
2023-12-12 09:55:00,41.08,41.15,40.99,41.15,187285.0,41.08,41.15,40.99,41.15,187285.0
2023-12-12 10:00:00,41.13,41.17,40.9,40.92,118958.0,41.13,41.17,40.9,40.92,118958.0
2023-12-12 10:05:00,40.92,41.04,40.88,40.92,133687.0,40.92,41.04,40.88,40.92,133687.0
2023-12-12 10:10:00,40.92,40.93,40.76,40.82,93577.0,40.92,40.93,40.76,40.82,93577.0
2023-12-12 10:15:00,40.83,40.87,40.76,40.77,75671.0,40.83,40.87,40.76,40.77,75671.0
2023-12-12 10:20:00,40.77,40.85,40.75,40.79,64801.0,40.77,40.85,40.75,40.79,64801.0
2023-12-12 10:25:00,40.78,40.87,40.77,40.8,63836.0,40.78,40.87,40.77,40.8,63836.0
2023-12-12 10:30:00,40.81,40.82,40.7,40.73,64426.0,40.81,40.82,40.7,40.73,64426.0
2023-12-12 10:35:00,40.73,40.8,40.73,40.79,70844.0,40.73,40.8,40.73,40.79,70844.0
2023-12-12 10:40:00,40.79,40.9,40.76,40.89,65327.0,40.79,40.9,40.76,40.89,65327.0
2023-12-12 10:45:00,40.88,40.98,40.85,40.91,55316.0,40.88,40.98,40.85,40.91,55316.0
2023-12-12 10:50:00,40.91,40.92,40.82,40.84,78592.0,40.91,40.92,40.82,40.84,78592.0
2023-12-12 10:55:00,40.85,40.98,40.84,40.95,60195.0,40.85,40.98,40.84,40.95,60195.0
2023-12-12 11:00:00,40.95,40.99,40.9,40.94,30600.0,40.95,40.99,40.9,40.94,30600.0
2023-12-12 11:05:00,40.94,40.97,40.89,40.93,73373.0,40.94,40.97,40.89,40.93,73373.0
2023-12-12 11:10:00,40.93,40.96,40.9,40.95,63811.0,40.93,40.96,40.9,40.95,63811.0
2023-12-12 11:15:00,40.94,40.94,40.88,40.91,39154.0,40.94,40.94,40.88,40.91,39154.0
2023-12-12 11:20:00,40.91,40.96,40.91,40.94,30300.0,40.91,40.96,40.91,40.94,30300.0
2023-12-12 11:25:00,40.93,40.94,40.86,40.91,44699.0,40.93,40.94,40.86,40.91,44699.0
2023-12-12 11:30:00,40.92,40.98,40.89,40.89,37375.0,40.92,40.98,40.89,40.89,37375.0
2023-12-12 11:35:00,40.9,40.93,40.84,40.86,50091.0,40.9,40.93,40.84,40.86,50091.0
2023-12-12 11:40:00,40.85,40.9,40.81,40.88,25818.0,40.85,40.9,40.81,40.88,25818.0
2023-12-12 11:45:00,40.87,40.94,40.86,40.91,43568.0,40.87,40.94,40.86,40.91,43568.0
2023-12-12 11:50:00,40.91,40.97,40.9,40.93,38703.0,40.91,40.97,40.9,40.93,38703.0
2023-12-12 11:55:00,40.93,40.94,40.87,40.89,62974.0,40.93,40.94,40.87,40.89,62974.0
2023-12-12 12:00:00,40.89,40.91,40.85,40.89,40422.0,40.89,40.91,40.85,40.89,40422.0
2023-12-12 12:05:00,40.89,40.91,40.85,40.86,110265.0,40.89,40.91,40.85,40.86,110265.0
2023-12-12 12:10:00,40.85,40.94,40.84,40.94,33374.0,40.85,40.94,40.84,40.94,33374.0
2023-12-12 12:15:00,40.94,40.96,40.92,40.93,35156.0,40.94,40.96,40.92,40.93,35156.0
2023-12-12 12:20:00,40.93,40.97,40.93,40.97,47794.0,40.93,40.97,40.93,40.97,47794.0
2023-12-12 12:25:00,40.97,40.97,40.92,40.93,36739.0,40.97,40.97,40.92,40.93,36739.0
2023-12-12 12:30:00,40.93,40.94,40.91,40.92,20662.0,40.93,40.94,40.91,40.92,20662.0
2023-12-12 12:35:00,40.92,40.95,40.91,40.91,18665.0,40.92,40.95,40.91,40.91,18665.0
2023-12-12 12:40:00,40.91,40.94,40.88,40.89,26872.0,40.91,40.94,40.88,40.89,26872.0
2023-12-12 12:45:00,40.88,40.9,40.85,40.86,45850.0,40.88,40.9,40.85,40.86,45850.0
2023-12-12 12:50:00,40.85,40.88,40.82,40.83,63622.0,40.85,40.88,40.82,40.83,63622.0
2023-12-12 12:55:00,40.84,40.84,40.76,40.77,41547.0,40.84,40.84,40.76,40.77,41547.0
2023-12-12 13:00:00,40.78,40.82,40.75,40.8,63199.0,40.78,40.82,40.75,40.8,63199.0
2023-12-12 13:05:00,40.8,40.81,40.76,40.8,22946.0,40.8,40.81,40.76,40.8,22946.0
2023-12-12 13:10:00,40.8,40.82,40.78,40.82,43517.0,40.8,40.82,40.78,40.82,43517.0
2023-12-12 13:15:00,40.82,40.83,40.79,40.8,28577.0,40.82,40.83,40.79,40.8,28577.0
2023-12-12 13:20:00,40.79,40.81,40.72,40.8,75498.0,40.79,40.81,40.72,40.8,75498.0
2023-12-12 13:25:00,40.81,40.83,40.78,40.83,28112.0,40.81,40.83,40.78,40.83,28112.0
2023-12-12 13:30:00,40.83,40.96,40.83,40.93,128403.0,40.83,40.96,40.83,40.93,128403.0
2023-12-12 13:35:00,40.94,41.12,40.91,41.12,212025.0,40.94,41.12,40.91,41.12,212025.0
2023-12-12 13:40:00,41.12,41.27,41.08,41.23,174586.0,41.12,41.27,41.08,41.23,174586.0
2023-12-12 13:45:00,41.24,41.24,41.14,41.21,88408.0,41.24,41.24,41.14,41.21,88408.0
2023-12-12 13:50:00,41.2,41.28,41.2,41.23,140990.0,41.2,41.28,41.2,41.23,140990.0
2023-12-12 13:55:00,41.23,41.27,41.18,41.25,82763.0,41.23,41.27,41.18,41.25,82763.0
2023-12-12 14:00:00,41.24,41.27,41.13,41.13,84161.0,41.24,41.27,41.13,41.13,84161.0
2023-12-12 14:05:00,41.13,41.14,41.03,41.04,67770.0,41.13,41.14,41.03,41.04,67770.0
2023-12-12 14:10:00,41.04,41.06,40.97,40.98,28167.0,41.04,41.06,40.97,40.98,28167.0
2023-12-12 14:15:00,40.98,41.12,40.95,41.11,148198.0,40.98,41.12,40.95,41.11,148198.0
2023-12-12 14:20:00,41.11,41.23,41.1,41.21,100968.0,41.11,41.23,41.1,41.21,100968.0
2023-12-12 14:25:00,41.21,41.21,41.05,41.05,85107.0,41.21,41.21,41.05,41.05,85107.0
2023-12-12 14:30:00,41.05,41.05,40.95,40.98,57625.0,41.05,41.05,40.95,40.98,57625.0
2023-12-12 14:35:00,40.97,41.25,40.95,41.06,90412.0,40.97,41.25,40.95,41.06,90412.0
2023-12-12 14:40:00,41.05,41.08,41.0,41.02,43951.0,41.05,41.08,41.0,41.02,43951.0
2023-12-12 14:45:00,41.02,41.03,40.98,41.02,30772.0,41.02,41.03,40.98,41.02,30772.0
2023-12-12 14:50:00,41.02,41.1,41.0,41.08,48961.0,41.02,41.1,41.0,41.08,48961.0
2023-12-12 14:55:00,41.08,41.09,41.05,41.06,33186.0,41.08,41.09,41.05,41.06,33186.0
2023-12-12 15:00:00,41.06,41.18,41.04,41.15,70684.0,41.06,41.18,41.04,41.15,70684.0
2023-12-12 15:05:00,41.15,41.2,41.14,41.18,43137.0,41.15,41.2,41.14,41.18,43137.0
2023-12-12 15:10:00,41.18,41.24,41.14,41.16,77221.0,41.18,41.24,41.14,41.16,77221.0
2023-12-12 15:15:00,41.16,41.19,41.14,41.15,25340.0,41.16,41.19,41.14,41.15,25340.0
2023-12-12 15:20:00,41.15,41.15,41.09,41.11,30136.0,41.15,41.15,41.09,41.11,30136.0
2023-12-12 15:25:00,41.12,41.16,41.11,41.15,47682.0,41.12,41.16,41.11,41.15,47682.0
2023-12-12 15:30:00,41.15,41.16,41.08,41.09,38174.0,41.15,41.16,41.08,41.09,38174.0
2023-12-12 15:35:00,41.09,41.09,41.0,41.04,54209.0,41.09,41.09,41.0,41.04,54209.0
2023-12-12 15:40:00,41.04,41.07,40.99,40.99,67419.0,41.04,41.07,40.99,40.99,67419.0
2023-12-12 15:45:00,41.0,41.04,40.99,41.02,88094.0,41.0,41.04,40.99,41.02,88094.0
2023-12-12 15:50:00,41.02,41.09,40.99,41.09,168929.0,41.02,41.09,40.99,41.09,168929.0
2023-12-12 15:55:00,41.09,41.11,41.05,41.1,397468.0,41.09,41.11,41.05,41.1,397468.0
2023-12-13 09:30:00,40.84,40.88,40.43,40.76,245275.0,40.84,40.88,40.43,40.76,245275.0
2023-12-13 09:35:00,40.76,40.76,40.43,40.52,122993.0,40.76,40.76,40.43,40.52,122993.0
2023-12-13 09:40:00,40.51,40.75,40.43,40.5,111255.0,40.51,40.75,40.43,40.5,111255.0
2023-12-13 09:45:00,40.5,40.51,40.16,40.19,248581.0,40.5,40.51,40.16,40.19,248581.0
2023-12-13 09:50:00,40.19,40.21,39.99,40.05,265375.0,40.19,40.21,39.99,40.05,265375.0
2023-12-13 09:55:00,40.04,40.05,39.81,39.82,162246.0,40.04,40.05,39.81,39.82,162246.0
2023-12-13 10:00:00,39.83,39.94,39.82,39.91,135301.0,39.83,39.94,39.82,39.91,135301.0
2023-12-13 10:05:00,39.93,40.19,39.88,40.18,123037.0,39.93,40.19,39.88,40.18,123037.0
2023-12-13 10:10:00,40.18,40.22,40.12,40.21,95654.0,40.18,40.22,40.12,40.21,95654.0
2023-12-13 10:15:00,40.21,40.27,40.16,40.23,65406.0,40.21,40.27,40.16,40.23,65406.0
2023-12-13 10:20:00,40.22,40.29,40.2,40.21,35469.0,40.22,40.29,40.2,40.21,35469.0
2023-12-13 10:25:00,40.2,40.47,40.18,40.47,93949.0,40.2,40.47,40.18,40.47,93949.0
2023-12-13 10:30:00,40.48,40.6,40.47,40.52,100105.0,40.48,40.6,40.47,40.52,100105.0
2023-12-13 10:35:00,40.51,40.52,40.4,40.45,98213.0,40.51,40.52,40.4,40.45,98213.0
2023-12-13 10:40:00,40.44,40.53,40.42,40.52,50960.0,40.44,40.53,40.42,40.52,50960.0
2023-12-13 10:45:00,40.52,40.53,40.35,40.36,61003.0,40.52,40.53,40.35,40.36,61003.0
2023-12-13 10:50:00,40.36,40.38,40.25,40.29,37951.0,40.36,40.38,40.25,40.29,37951.0
2023-12-13 10:55:00,40.33,40.39,40.29,40.31,51710.0,40.33,40.39,40.29,40.31,51710.0
2023-12-13 11:00:00,40.32,40.42,40.31,40.37,51474.0,40.32,40.42,40.31,40.37,51474.0
2023-12-13 11:05:00,40.37,40.4,40.31,40.38,20200.0,40.37,40.4,40.31,40.38,20200.0
2023-12-13 11:10:00,40.39,40.39,40.3,40.31,34570.0,40.39,40.39,40.3,40.31,34570.0
2023-12-13 11:15:00,40.32,40.33,40.26,40.3,56117.0,40.32,40.33,40.26,40.3,56117.0
2023-12-13 11:20:00,40.3,40.32,40.26,40.26,16763.0,40.3,40.32,40.26,40.26,16763.0
2023-12-13 11:25:00,40.27,40.33,40.23,40.33,35937.0,40.27,40.33,40.23,40.33,35937.0
2023-12-13 11:30:00,40.32,40.41,40.32,40.37,56211.0,40.32,40.41,40.32,40.37,56211.0
2023-12-13 11:35:00,40.36,40.44,40.36,40.44,27662.0,40.36,40.44,40.36,40.44,27662.0
2023-12-13 11:40:00,40.43,40.52,40.43,40.49,35514.0,40.43,40.52,40.43,40.49,35514.0
2023-12-13 11:45:00,40.49,40.51,40.43,40.47,72786.0,40.49,40.51,40.43,40.47,72786.0
2023-12-13 11:50:00,40.47,40.48,40.39,40.42,37735.0,40.47,40.48,40.39,40.42,37735.0
2023-12-13 11:55:00,40.43,40.43,40.39,40.41,20199.0,40.43,40.43,40.39,40.41,20199.0
2023-12-13 12:00:00,40.4,40.41,40.32,40.34,37696.0,40.4,40.41,40.32,40.34,37696.0
2023-12-13 12:05:00,40.33,40.36,40.31,40.34,26863.0,40.33,40.36,40.31,40.34,26863.0
2023-12-13 12:10:00,40.35,40.38,40.31,40.38,36411.0,40.35,40.38,40.31,40.38,36411.0
2023-12-13 12:15:00,40.37,40.38,40.32,40.34,31947.0,40.37,40.38,40.32,40.34,31947.0
2023-12-13 12:20:00,40.33,40.36,40.32,40.36,17626.0,40.33,40.36,40.32,40.36,17626.0
2023-12-13 12:25:00,40.36,40.41,40.35,40.4,23868.0,40.36,40.41,40.35,40.4,23868.0
2023-12-13 12:30:00,40.4,40.44,40.39,40.4,39498.0,40.4,40.44,40.39,40.4,39498.0
2023-12-13 12:35:00,40.4,40.47,40.38,40.45,16182.0,40.4,40.47,40.38,40.45,16182.0
2023-12-13 12:40:00,40.45,40.48,40.41,40.43,81889.0,40.45,40.48,40.41,40.43,81889.0
2023-12-13 12:45:00,40.43,40.43,40.39,40.41,20499.0,40.43,40.43,40.39,40.41,20499.0
2023-12-13 12:50:00,40.4,40.46,40.38,40.46,14521.0,40.4,40.46,40.38,40.46,14521.0
2023-12-13 12:55:00,40.47,40.49,40.43,40.44,16105.0,40.47,40.49,40.43,40.44,16105.0
2023-12-13 13:00:00,40.43,40.43,40.3,40.3,37377.0,40.43,40.43,40.3,40.3,37377.0
2023-12-13 13:05:00,40.3,40.35,40.27,40.34,27428.0,40.3,40.35,40.27,40.34,27428.0
2023-12-13 13:10:00,40.34,40.37,40.31,40.36,21982.0,40.34,40.37,40.31,40.36,21982.0
2023-12-13 13:15:00,40.37,40.38,40.26,40.27,24146.0,40.37,40.38,40.26,40.27,24146.0
2023-12-13 13:20:00,40.27,40.35,40.27,40.34,18748.0,40.27,40.35,40.27,40.34,18748.0
2023-12-13 13:25:00,40.33,40.38,40.31,40.37,23462.0,40.33,40.38,40.31,40.37,23462.0
2023-12-13 13:30:00,40.39,40.41,40.35,40.36,26238.0,40.39,40.41,40.35,40.36,26238.0
2023-12-13 13:35:00,40.36,40.36,40.32,40.33,26064.0,40.36,40.36,40.32,40.33,26064.0
2023-12-13 13:40:00,40.34,40.35,40.29,40.35,16753.0,40.34,40.35,40.29,40.35,16753.0
2023-12-13 13:45:00,40.35,40.38,40.27,40.29,27776.0,40.35,40.38,40.27,40.29,27776.0
2023-12-13 13:50:00,40.28,40.35,40.27,40.33,26644.0,40.28,40.35,40.27,40.33,26644.0
2023-12-13 13:55:00,40.34,40.35,40.32,40.33,23892.0,40.34,40.35,40.32,40.33,23892.0
2023-12-13 14:00:00,40.34,40.65,40.34,40.63,111072.0,40.34,40.65,40.34,40.63,111072.0
2023-12-13 14:05:00,40.66,40.83,40.63,40.81,147818.0,40.66,40.83,40.63,40.81,147818.0
2023-12-13 14:10:00,40.81,40.84,40.7,40.72,154973.0,40.81,40.84,40.7,40.72,154973.0
2023-12-13 14:15:00,40.72,40.88,40.71,40.87,79073.0,40.72,40.88,40.71,40.87,79073.0
2023-12-13 14:20:00,40.87,40.92,40.79,40.82,72471.0,40.87,40.92,40.79,40.82,72471.0
2023-12-13 14:25:00,40.82,40.88,40.72,40.88,103274.0,40.82,40.88,40.72,40.88,103274.0
2023-12-13 14:30:00,40.88,40.88,40.77,40.87,48996.0,40.88,40.88,40.77,40.87,48996.0
2023-12-13 14:35:00,40.87,41.04,40.85,41.02,127445.0,40.87,41.04,40.85,41.02,127445.0
2023-12-13 14:40:00,41.04,41.2,41.03,41.2,161104.0,41.04,41.2,41.03,41.2,161104.0
2023-12-13 14:45:00,41.2,41.28,41.16,41.25,82956.0,41.2,41.28,41.16,41.25,82956.0
2023-12-13 14:50:00,41.24,41.39,41.21,41.34,105337.0,41.24,41.39,41.21,41.34,105337.0
2023-12-13 14:55:00,41.33,41.45,41.33,41.4,282509.0,41.33,41.45,41.33,41.4,282509.0
2023-12-13 15:00:00,41.4,41.53,41.37,41.52,148389.0,41.4,41.53,41.37,41.52,148389.0
2023-12-13 15:05:00,41.52,41.58,41.43,41.45,180411.0,41.52,41.58,41.43,41.45,180411.0
2023-12-13 15:10:00,41.44,41.45,41.27,41.28,144596.0,41.44,41.45,41.27,41.28,144596.0
2023-12-13 15:15:00,41.27,41.29,41.13,41.14,118922.0,41.27,41.29,41.13,41.14,118922.0
2023-12-13 15:20:00,41.13,41.21,41.06,41.07,133024.0,41.13,41.21,41.06,41.07,133024.0
2023-12-13 15:25:00,41.07,41.21,41.0,41.19,171174.0,41.07,41.21,41.0,41.19,171174.0
2023-12-13 15:30:00,41.18,41.38,41.17,41.37,109100.0,41.18,41.38,41.17,41.37,109100.0
2023-12-13 15:35:00,41.37,41.65,41.35,41.65,195818.0,41.37,41.65,41.35,41.65,195818.0
2023-12-13 15:40:00,41.65,41.72,41.63,41.66,202510.0,41.65,41.72,41.63,41.66,202510.0
2023-12-13 15:45:00,41.66,41.66,41.55,41.63,123651.0,41.66,41.66,41.55,41.63,123651.0
2023-12-13 15:50:00,41.62,41.62,41.45,41.47,250179.0,41.62,41.62,41.45,41.47,250179.0
2023-12-13 15:55:00,41.46,41.6,41.46,41.59,364872.0,41.46,41.6,41.46,41.59,364872.0
2023-12-14 09:30:00,42.23,43.04,42.14,42.87,481142.0,42.23,43.04,42.14,42.87,481142.0
2023-12-14 09:35:00,42.87,42.95,42.68,42.9,212833.0,42.87,42.95,42.68,42.9,212833.0
2023-12-14 09:40:00,42.9,43.35,42.9,43.28,364852.0,42.9,43.35,42.9,43.28,364852.0
2023-12-14 09:45:00,43.28,43.42,43.12,43.12,296264.0,43.28,43.42,43.12,43.12,296264.0
2023-12-14 09:50:00,43.12,43.45,43.09,43.38,250609.0,43.12,43.45,43.09,43.38,250609.0
2023-12-14 09:55:00,43.38,43.57,43.25,43.43,380273.0,43.38,43.57,43.25,43.43,380273.0
2023-12-14 10:00:00,43.43,43.59,43.42,43.59,221684.0,43.43,43.59,43.42,43.59,221684.0
2023-12-14 10:05:00,43.59,43.69,43.54,43.68,273709.0,43.59,43.69,43.54,43.68,273709.0
2023-12-14 10:10:00,43.67,43.69,43.22,43.26,233348.0,43.67,43.69,43.22,43.26,233348.0
2023-12-14 10:15:00,43.26,43.29,43.12,43.14,216749.0,43.26,43.29,43.12,43.14,216749.0
2023-12-14 10:20:00,43.13,43.18,43.05,43.12,135994.0,43.13,43.18,43.05,43.12,135994.0
2023-12-14 10:25:00,43.12,43.42,43.09,43.39,182823.0,43.12,43.42,43.09,43.39,182823.0
2023-12-14 10:30:00,43.38,43.54,43.37,43.54,53690.0,43.38,43.54,43.37,43.54,53690.0
2023-12-14 10:35:00,43.54,43.55,43.34,43.41,126118.0,43.54,43.55,43.34,43.41,126118.0
2023-12-14 10:40:00,43.41,43.49,43.39,43.42,75028.0,43.41,43.49,43.39,43.42,75028.0
2023-12-14 10:45:00,43.43,43.43,43.1,43.11,118073.0,43.43,43.43,43.1,43.11,118073.0
2023-12-14 10:50:00,43.1,43.21,43.08,43.18,63007.0,43.1,43.21,43.08,43.18,63007.0
2023-12-14 10:55:00,43.19,43.27,43.15,43.27,69405.0,43.19,43.27,43.15,43.27,69405.0
2023-12-14 11:00:00,43.26,43.28,43.13,43.27,204219.0,43.26,43.28,43.13,43.27,204219.0
2023-12-14 11:05:00,43.28,43.45,43.28,43.38,72363.0,43.28,43.45,43.28,43.38,72363.0
2023-12-14 11:10:00,43.41,43.53,43.39,43.42,93611.0,43.41,43.53,43.39,43.42,93611.0
2023-12-14 11:15:00,43.42,43.47,43.37,43.41,41695.0,43.42,43.47,43.37,43.41,41695.0
2023-12-14 11:20:00,43.42,43.47,43.37,43.4,41810.0,43.42,43.47,43.37,43.4,41810.0
2023-12-14 11:25:00,43.42,43.43,43.33,43.41,43511.0,43.42,43.43,43.33,43.41,43511.0
2023-12-14 11:30:00,43.41,43.48,43.39,43.41,46530.0,43.41,43.48,43.39,43.41,46530.0
2023-12-14 11:35:00,43.41,43.47,43.38,43.43,69056.0,43.41,43.47,43.38,43.43,69056.0
2023-12-14 11:40:00,43.43,43.52,43.42,43.47,73833.0,43.43,43.52,43.42,43.47,73833.0
2023-12-14 11:45:00,43.47,43.55,43.47,43.48,70435.0,43.47,43.55,43.47,43.48,70435.0
2023-12-14 11:50:00,43.49,43.55,43.48,43.54,42266.0,43.49,43.55,43.48,43.54,42266.0
2023-12-14 11:55:00,43.55,43.65,43.54,43.65,91731.0,43.55,43.65,43.54,43.65,91731.0
2023-12-14 12:00:00,43.65,43.69,43.62,43.68,81407.0,43.65,43.69,43.62,43.68,81407.0
2023-12-14 12:05:00,43.67,43.75,43.67,43.75,71089.0,43.67,43.75,43.67,43.75,71089.0
2023-12-14 12:10:00,43.74,43.75,43.63,43.63,70789.0,43.74,43.75,43.63,43.63,70789.0
2023-12-14 12:15:00,43.63,43.71,43.58,43.59,41367.0,43.63,43.71,43.58,43.59,41367.0
2023-12-14 12:20:00,43.58,43.61,43.49,43.52,50662.0,43.58,43.61,43.49,43.52,50662.0
2023-12-14 12:25:00,43.53,43.55,43.51,43.55,21746.0,43.53,43.55,43.51,43.55,21746.0
2023-12-14 12:30:00,43.55,43.57,43.5,43.57,35249.0,43.55,43.57,43.5,43.57,35249.0
2023-12-14 12:35:00,43.57,43.61,43.54,43.6,40188.0,43.57,43.61,43.54,43.6,40188.0
2023-12-14 12:40:00,43.58,43.69,43.58,43.64,43610.0,43.58,43.69,43.58,43.64,43610.0
2023-12-14 12:45:00,43.64,43.64,43.54,43.61,51981.0,43.64,43.64,43.54,43.61,51981.0
2023-12-14 12:50:00,43.62,43.7,43.62,43.7,60646.0,43.62,43.7,43.62,43.7,60646.0
2023-12-14 12:55:00,43.7,43.7,43.53,43.55,58929.0,43.7,43.7,43.53,43.55,58929.0
2023-12-14 13:00:00,43.55,43.55,43.44,43.46,83207.0,43.55,43.55,43.44,43.46,83207.0
2023-12-14 13:05:00,43.46,43.51,43.42,43.43,61297.0,43.46,43.51,43.42,43.43,61297.0
2023-12-14 13:10:00,43.43,43.55,43.42,43.53,45101.0,43.43,43.55,43.42,43.53,45101.0
2023-12-14 13:15:00,43.54,43.62,43.52,43.58,56892.0,43.54,43.62,43.52,43.58,56892.0
2023-12-14 13:20:00,43.59,43.64,43.54,43.55,73927.0,43.59,43.64,43.54,43.55,73927.0
2023-12-14 13:25:00,43.55,43.55,43.38,43.38,86621.0,43.55,43.55,43.38,43.38,86621.0
2023-12-14 13:30:00,43.38,43.44,43.37,43.43,43744.0,43.38,43.44,43.37,43.43,43744.0
2023-12-14 13:35:00,43.43,43.55,43.42,43.53,63932.0,43.43,43.55,43.42,43.53,63932.0
2023-12-14 13:40:00,43.52,43.63,43.51,43.63,71545.0,43.52,43.63,43.51,43.63,71545.0
2023-12-14 13:45:00,43.64,43.67,43.55,43.55,73776.0,43.64,43.67,43.55,43.55,73776.0
2023-12-14 13:50:00,43.55,43.56,43.36,43.36,120668.0,43.55,43.56,43.36,43.36,120668.0
2023-12-14 13:55:00,43.39,43.42,43.33,43.39,77227.0,43.39,43.42,43.33,43.39,77227.0
2023-12-14 14:00:00,43.4,43.49,43.39,43.41,100439.0,43.4,43.49,43.39,43.41,100439.0
2023-12-14 14:05:00,43.43,43.45,43.36,43.41,100914.0,43.43,43.45,43.36,43.41,100914.0
2023-12-14 14:10:00,43.39,43.46,43.38,43.45,56499.0,43.39,43.46,43.38,43.45,56499.0
2023-12-14 14:15:00,43.44,43.56,43.43,43.52,65004.0,43.44,43.56,43.43,43.52,65004.0
2023-12-14 14:20:00,43.53,43.58,43.51,43.54,75508.0,43.53,43.58,43.51,43.54,75508.0
2023-12-14 14:25:00,43.54,43.54,43.45,43.48,36101.0,43.54,43.54,43.45,43.48,36101.0
2023-12-14 14:30:00,43.47,43.52,43.42,43.52,38532.0,43.47,43.52,43.42,43.52,38532.0
2023-12-14 14:35:00,43.52,43.53,43.41,43.47,65396.0,43.52,43.53,43.41,43.47,65396.0
2023-12-14 14:40:00,43.46,43.57,43.43,43.57,64171.0,43.46,43.57,43.43,43.57,64171.0
2023-12-14 14:45:00,43.57,43.61,43.54,43.59,95486.0,43.57,43.61,43.54,43.59,95486.0
2023-12-14 14:50:00,43.59,43.6,43.53,43.59,38091.0,43.59,43.6,43.53,43.59,38091.0
2023-12-14 14:55:00,43.6,43.71,43.59,43.7,80031.0,43.6,43.71,43.59,43.7,80031.0
2023-12-14 15:00:00,43.7,43.75,43.66,43.69,92841.0,43.7,43.75,43.66,43.69,92841.0
2023-12-14 15:05:00,43.7,43.79,43.66,43.79,129723.0,43.7,43.79,43.66,43.79,129723.0
2023-12-14 15:10:00,43.78,43.79,43.65,43.65,76935.0,43.78,43.79,43.65,43.65,76935.0
2023-12-14 15:15:00,43.66,43.66,43.53,43.54,106685.0,43.66,43.66,43.53,43.54,106685.0
2023-12-14 15:20:00,43.54,43.65,43.52,43.61,56907.0,43.54,43.65,43.52,43.61,56907.0
2023-12-14 15:25:00,43.62,43.62,43.49,43.5,81317.0,43.62,43.62,43.49,43.5,81317.0
2023-12-14 15:30:00,43.5,43.53,43.44,43.45,108876.0,43.5,43.53,43.44,43.45,108876.0
2023-12-14 15:35:00,43.44,43.47,43.35,43.47,184553.0,43.44,43.47,43.35,43.47,184553.0
2023-12-14 15:40:00,43.47,43.55,43.46,43.5,142234.0,43.47,43.55,43.46,43.5,142234.0
2023-12-14 15:45:00,43.51,43.59,43.48,43.51,155368.0,43.51,43.59,43.48,43.51,155368.0
2023-12-14 15:50:00,43.51,43.64,43.51,43.63,368226.0,43.51,43.64,43.51,43.63,368226.0
2023-12-14 15:55:00,43.63,43.64,43.55,43.62,527251.0,43.63,43.64,43.55,43.62,527251.0
2023-12-15 09:30:00,43.45,43.87,43.38,43.72,530048.0,43.45,43.87,43.38,43.72,530048.0
2023-12-15 09:35:00,43.68,43.8,43.35,43.36,117480.0,43.68,43.8,43.35,43.36,117480.0
2023-12-15 09:40:00,43.37,43.6,43.28,43.45,74578.0,43.37,43.6,43.28,43.45,74578.0
2023-12-15 09:45:00,43.5,43.57,43.34,43.53,66808.0,43.5,43.57,43.34,43.53,66808.0
2023-12-15 09:50:00,43.55,43.59,43.35,43.52,63970.0,43.55,43.59,43.35,43.52,63970.0
2023-12-15 09:55:00,43.52,43.56,43.24,43.36,60687.0,43.52,43.56,43.24,43.36,60687.0
2023-12-15 10:00:00,43.37,43.48,43.33,43.35,70874.0,43.37,43.48,43.33,43.35,70874.0
2023-12-15 10:05:00,43.35,43.39,43.29,43.34,47914.0,43.35,43.39,43.29,43.34,47914.0
2023-12-15 10:10:00,43.35,43.4,43.29,43.35,39310.0,43.35,43.4,43.29,43.35,39310.0
2023-12-15 10:15:00,43.34,43.36,43.23,43.23,76835.0,43.34,43.36,43.23,43.23,76835.0
2023-12-15 10:20:00,43.23,43.44,43.22,43.42,52155.0,43.23,43.44,43.22,43.42,52155.0
2023-12-15 10:25:00,43.42,43.6,43.4,43.59,72233.0,43.42,43.6,43.4,43.59,72233.0
2023-12-15 10:30:00,43.58,43.67,43.52,43.66,104859.0,43.58,43.67,43.52,43.66,104859.0
2023-12-15 10:35:00,43.66,43.72,43.59,43.61,55804.0,43.66,43.72,43.59,43.61,55804.0
2023-12-15 10:40:00,43.61,43.64,43.53,43.55,63324.0,43.61,43.64,43.53,43.55,63324.0
2023-12-15 10:45:00,43.54,43.56,43.42,43.46,129901.0,43.54,43.56,43.42,43.46,129901.0
2023-12-15 10:50:00,43.47,43.61,43.45,43.61,50062.0,43.47,43.61,43.45,43.61,50062.0
2023-12-15 10:55:00,43.62,43.67,43.61,43.62,51478.0,43.62,43.67,43.61,43.62,51478.0
2023-12-15 11:00:00,43.63,43.71,43.62,43.66,47490.0,43.63,43.71,43.62,43.66,47490.0
2023-12-15 11:05:00,43.65,43.65,43.47,43.51,42218.0,43.65,43.65,43.47,43.51,42218.0
2023-12-15 11:10:00,43.51,43.58,43.5,43.54,52500.0,43.51,43.58,43.5,43.54,52500.0
2023-12-15 11:15:00,43.55,43.56,43.46,43.48,36467.0,43.55,43.56,43.46,43.48,36467.0
2023-12-15 11:20:00,43.48,43.55,43.46,43.55,36388.0,43.48,43.55,43.46,43.55,36388.0
2023-12-15 11:25:00,43.54,43.55,43.43,43.49,50132.0,43.54,43.55,43.43,43.49,50132.0
2023-12-15 11:30:00,43.48,43.59,43.44,43.54,110409.0,43.48,43.59,43.44,43.54,110409.0
2023-12-15 11:35:00,43.54,43.57,43.51,43.52,39873.0,43.54,43.57,43.51,43.52,39873.0
2023-12-15 11:40:00,43.54,43.6,43.52,43.57,34885.0,43.54,43.6,43.52,43.57,34885.0
2023-12-15 11:45:00,43.57,43.59,43.5,43.51,75347.0,43.57,43.59,43.5,43.51,75347.0
2023-12-15 11:50:00,43.51,43.6,43.49,43.6,40931.0,43.51,43.6,43.49,43.6,40931.0
2023-12-15 11:55:00,43.6,43.67,43.58,43.66,27366.0,43.6,43.67,43.58,43.66,27366.0
2023-12-15 12:00:00,43.66,43.67,43.48,43.52,52043.0,43.66,43.67,43.48,43.52,52043.0
2023-12-15 12:05:00,43.53,43.55,43.47,43.51,34796.0,43.53,43.55,43.47,43.51,34796.0
2023-12-15 12:10:00,43.51,43.57,43.5,43.52,37590.0,43.51,43.57,43.5,43.52,37590.0
2023-12-15 12:15:00,43.52,43.54,43.47,43.5,23162.0,43.52,43.54,43.47,43.5,23162.0
2023-12-15 12:20:00,43.5,43.59,43.49,43.57,35451.0,43.5,43.59,43.49,43.57,35451.0
2023-12-15 12:25:00,43.58,43.6,43.54,43.57,31398.0,43.58,43.6,43.54,43.57,31398.0
2023-12-15 12:30:00,43.58,43.59,43.53,43.57,33860.0,43.58,43.59,43.53,43.57,33860.0
2023-12-15 12:35:00,43.56,43.56,43.47,43.48,36438.0,43.56,43.56,43.47,43.48,36438.0
2023-12-15 12:40:00,43.48,43.48,43.4,43.42,40123.0,43.48,43.48,43.4,43.42,40123.0
2023-12-15 12:45:00,43.43,43.43,43.32,43.39,37074.0,43.43,43.43,43.32,43.39,37074.0
2023-12-15 12:50:00,43.4,43.47,43.39,43.46,31801.0,43.4,43.47,43.39,43.46,31801.0
2023-12-15 12:55:00,43.46,43.47,43.39,43.39,32138.0,43.46,43.47,43.39,43.39,32138.0
2023-12-15 13:00:00,43.39,43.42,43.37,43.4,27733.0,43.39,43.42,43.37,43.4,27733.0
2023-12-15 13:05:00,43.4,43.44,43.34,43.43,41409.0,43.4,43.44,43.34,43.43,41409.0
2023-12-15 13:10:00,43.42,43.44,43.36,43.38,54191.0,43.42,43.44,43.36,43.38,54191.0
2023-12-15 13:15:00,43.38,43.41,43.35,43.36,37860.0,43.38,43.41,43.35,43.36,37860.0
2023-12-15 13:20:00,43.36,43.38,43.33,43.36,24646.0,43.36,43.38,43.33,43.36,24646.0
2023-12-15 13:25:00,43.35,43.37,43.33,43.36,22422.0,43.35,43.37,43.33,43.36,22422.0
2023-12-15 13:30:00,43.36,43.36,43.28,43.32,40184.0,43.36,43.36,43.28,43.32,40184.0
2023-12-15 13:35:00,43.32,43.35,43.27,43.34,37709.0,43.32,43.35,43.27,43.34,37709.0
2023-12-15 13:40:00,43.33,43.37,43.28,43.29,66722.0,43.33,43.37,43.28,43.29,66722.0
2023-12-15 13:45:00,43.28,43.32,43.26,43.3,102672.0,43.28,43.32,43.26,43.3,102672.0
2023-12-15 13:50:00,43.3,43.38,43.3,43.34,42603.0,43.3,43.38,43.3,43.34,42603.0
2023-12-15 13:55:00,43.35,43.46,43.32,43.45,55833.0,43.35,43.46,43.32,43.45,55833.0
2023-12-15 14:00:00,43.45,43.52,43.42,43.49,54971.0,43.45,43.52,43.42,43.49,54971.0
2023-12-15 14:05:00,43.5,43.52,43.44,43.49,32183.0,43.5,43.52,43.44,43.49,32183.0
2023-12-15 14:10:00,43.5,43.6,43.49,43.59,42475.0,43.5,43.6,43.49,43.59,42475.0
2023-12-15 14:15:00,43.61,43.74,43.61,43.71,69205.0,43.61,43.74,43.61,43.71,69205.0
2023-12-15 14:20:00,43.7,43.72,43.63,43.65,64280.0,43.7,43.72,43.63,43.65,64280.0
2023-12-15 14:25:00,43.64,43.66,43.59,43.59,37478.0,43.64,43.66,43.59,43.59,37478.0
2023-12-15 14:30:00,43.59,43.64,43.59,43.63,45175.0,43.59,43.64,43.59,43.63,45175.0
2023-12-15 14:35:00,43.62,43.63,43.51,43.52,90028.0,43.62,43.63,43.51,43.52,90028.0
2023-12-15 14:40:00,43.52,43.58,43.47,43.54,47203.0,43.52,43.58,43.47,43.54,47203.0
2023-12-15 14:45:00,43.54,43.57,43.47,43.5,57207.0,43.54,43.57,43.47,43.5,57207.0
2023-12-15 14:50:00,43.5,43.56,43.48,43.54,44963.0,43.5,43.56,43.48,43.54,44963.0
2023-12-15 14:55:00,43.54,43.55,43.49,43.54,60688.0,43.54,43.55,43.49,43.54,60688.0
2023-12-15 15:00:00,43.54,43.63,43.5,43.52,58578.0,43.54,43.63,43.5,43.52,58578.0
2023-12-15 15:05:00,43.53,43.53,43.42,43.43,63746.0,43.53,43.53,43.42,43.43,63746.0
2023-12-15 15:10:00,43.43,43.44,43.37,43.4,67728.0,43.43,43.44,43.37,43.4,67728.0
2023-12-15 15:15:00,43.4,43.44,43.35,43.42,46514.0,43.4,43.44,43.35,43.42,46514.0
2023-12-15 15:20:00,43.42,43.47,43.4,43.46,56160.0,43.42,43.47,43.4,43.46,56160.0
2023-12-15 15:25:00,43.46,43.54,43.46,43.53,57960.0,43.46,43.54,43.46,43.53,57960.0
2023-12-15 15:30:00,43.53,43.58,43.51,43.55,72211.0,43.53,43.58,43.51,43.55,72211.0
2023-12-15 15:35:00,43.55,43.56,43.49,43.5,74087.0,43.55,43.56,43.49,43.5,74087.0
2023-12-15 15:40:00,43.5,43.51,43.47,43.5,65522.0,43.5,43.51,43.47,43.5,65522.0
2023-12-15 15:45:00,43.5,43.57,43.49,43.55,115770.0,43.5,43.57,43.49,43.55,115770.0
2023-12-15 15:50:00,43.55,43.66,43.52,43.61,251210.0,43.55,43.66,43.52,43.61,251210.0
2023-12-15 15:55:00,43.62,43.65,43.57,43.59,415763.0,43.62,43.65,43.57,43.59,415763.0
2023-12-18 09:30:00,43.19,43.36,42.26,42.45,500997.0,43.19,43.36,42.26,42.45,500997.0
2023-12-18 09:35:00,42.43,42.78,42.41,42.66,272137.0,42.43,42.78,42.41,42.66,272137.0
2023-12-18 09:40:00,42.66,42.77,42.26,42.42,280426.0,42.66,42.77,42.26,42.42,280426.0
2023-12-18 09:45:00,42.41,42.67,42.31,42.65,147630.0,42.41,42.67,42.31,42.65,147630.0
2023-12-18 09:50:00,42.65,42.82,42.46,42.5,215853.0,42.65,42.82,42.46,42.5,215853.0
2023-12-18 09:55:00,42.52,42.64,42.43,42.63,81163.0,42.52,42.64,42.43,42.63,81163.0
2023-12-18 10:00:00,42.63,42.64,42.46,42.5,81221.0,42.63,42.64,42.46,42.5,81221.0
2023-12-18 10:05:00,42.5,42.64,42.44,42.53,114217.0,42.5,42.64,42.44,42.53,114217.0
2023-12-18 10:10:00,42.55,42.7,42.55,42.67,64666.0,42.55,42.7,42.55,42.67,64666.0
2023-12-18 10:15:00,42.66,42.71,42.51,42.52,100704.0,42.66,42.71,42.51,42.52,100704.0
2023-12-18 10:20:00,42.52,42.65,42.5,42.52,73213.0,42.52,42.65,42.5,42.52,73213.0
2023-12-18 10:25:00,42.52,42.59,42.46,42.53,67631.0,42.52,42.59,42.46,42.53,67631.0
2023-12-18 10:30:00,42.54,42.56,42.41,42.46,109089.0,42.54,42.56,42.41,42.46,109089.0
2023-12-18 10:35:00,42.46,42.55,42.41,42.45,119996.0,42.46,42.55,42.41,42.45,119996.0
2023-12-18 10:40:00,42.46,42.52,42.42,42.47,45111.0,42.46,42.52,42.42,42.47,45111.0
2023-12-18 10:45:00,42.47,42.47,42.3,42.3,126917.0,42.47,42.47,42.3,42.3,126917.0
2023-12-18 10:50:00,42.3,42.32,42.15,42.16,199217.0,42.3,42.32,42.15,42.16,199217.0
2023-12-18 10:55:00,42.16,42.26,42.15,42.23,87314.0,42.16,42.26,42.15,42.23,87314.0
2023-12-18 11:00:00,42.23,42.27,42.17,42.24,74223.0,42.23,42.27,42.17,42.24,74223.0
2023-12-18 11:05:00,42.23,42.37,42.21,42.37,42449.0,42.23,42.37,42.21,42.37,42449.0
2023-12-18 11:10:00,42.35,42.48,42.34,42.4,176549.0,42.35,42.48,42.34,42.4,176549.0
2023-12-18 11:15:00,42.4,42.47,42.38,42.43,56853.0,42.4,42.47,42.38,42.43,56853.0
2023-12-18 11:20:00,42.43,42.45,42.37,42.38,44744.0,42.43,42.45,42.37,42.38,44744.0
2023-12-18 11:25:00,42.39,42.49,42.39,42.48,50529.0,42.39,42.49,42.39,42.48,50529.0
2023-12-18 11:30:00,42.48,42.55,42.46,42.55,80393.0,42.48,42.55,42.46,42.55,80393.0
2023-12-18 11:35:00,42.55,42.58,42.46,42.5,67297.0,42.55,42.58,42.46,42.5,67297.0
2023-12-18 11:40:00,42.48,42.49,42.39,42.39,47363.0,42.48,42.49,42.39,42.39,47363.0
2023-12-18 11:45:00,42.39,42.46,42.37,42.39,63469.0,42.39,42.46,42.37,42.39,63469.0
2023-12-18 11:50:00,42.38,42.39,42.31,42.33,48869.0,42.38,42.39,42.31,42.33,48869.0
2023-12-18 11:55:00,42.34,42.42,42.33,42.38,33635.0,42.34,42.42,42.33,42.38,33635.0
2023-12-18 12:00:00,42.39,42.41,42.33,42.36,43362.0,42.39,42.41,42.33,42.36,43362.0
2023-12-18 12:05:00,42.37,42.38,42.3,42.33,31711.0,42.37,42.38,42.3,42.33,31711.0
2023-12-18 12:10:00,42.33,42.42,42.32,42.36,47898.0,42.33,42.42,42.32,42.36,47898.0
2023-12-18 12:15:00,42.36,42.44,42.33,42.4,49433.0,42.36,42.44,42.33,42.4,49433.0
2023-12-18 12:20:00,42.41,42.41,42.3,42.3,40162.0,42.41,42.41,42.3,42.3,40162.0
2023-12-18 12:25:00,42.3,42.35,42.26,42.27,85225.0,42.3,42.35,42.26,42.27,85225.0
2023-12-18 12:30:00,42.26,42.29,42.21,42.22,60073.0,42.26,42.29,42.21,42.22,60073.0
2023-12-18 12:35:00,42.22,42.3,42.21,42.28,50077.0,42.22,42.3,42.21,42.28,50077.0
2023-12-18 12:40:00,42.27,42.33,42.25,42.28,35376.0,42.27,42.33,42.25,42.28,35376.0
2023-12-18 12:45:00,42.27,42.27,42.21,42.21,70504.0,42.27,42.27,42.21,42.21,70504.0
2023-12-18 12:50:00,42.21,42.22,42.16,42.19,103640.0,42.21,42.22,42.16,42.19,103640.0
2023-12-18 12:55:00,42.19,42.25,42.18,42.23,38187.0,42.19,42.25,42.18,42.23,38187.0
2023-12-18 13:00:00,42.23,42.26,42.19,42.21,30324.0,42.23,42.26,42.19,42.21,30324.0
2023-12-18 13:05:00,42.2,42.31,42.18,42.31,54620.0,42.2,42.31,42.18,42.31,54620.0
2023-12-18 13:10:00,42.3,42.34,42.28,42.31,43872.0,42.3,42.34,42.28,42.31,43872.0
2023-12-18 13:15:00,42.31,42.34,42.29,42.34,34972.0,42.31,42.34,42.29,42.34,34972.0
2023-12-18 13:20:00,42.33,42.44,42.32,42.39,93077.0,42.33,42.44,42.32,42.39,93077.0
2023-12-18 13:25:00,42.38,42.4,42.31,42.31,65210.0,42.38,42.4,42.31,42.31,65210.0
2023-12-18 13:30:00,42.31,42.44,42.3,42.43,73101.0,42.31,42.44,42.3,42.43,73101.0
2023-12-18 13:35:00,42.42,42.46,42.4,42.46,77556.0,42.42,42.46,42.4,42.46,77556.0
2023-12-18 13:40:00,42.46,42.47,42.4,42.41,58407.0,42.46,42.47,42.4,42.41,58407.0
2023-12-18 13:45:00,42.41,42.49,42.4,42.43,37495.0,42.41,42.49,42.4,42.43,37495.0
2023-12-18 13:50:00,42.43,42.49,42.42,42.46,28050.0,42.43,42.49,42.42,42.46,28050.0
2023-12-18 13:55:00,42.45,42.49,42.43,42.45,58799.0,42.45,42.49,42.43,42.45,58799.0
2023-12-18 14:00:00,42.44,42.45,42.33,42.35,62061.0,42.44,42.45,42.33,42.35,62061.0
2023-12-18 14:05:00,42.35,42.36,42.31,42.31,51516.0,42.35,42.36,42.31,42.31,51516.0
2023-12-18 14:10:00,42.31,42.36,42.29,42.35,72375.0,42.31,42.36,42.29,42.35,72375.0
2023-12-18 14:15:00,42.34,42.35,42.29,42.3,43961.0,42.34,42.35,42.29,42.3,43961.0
2023-12-18 14:20:00,42.3,42.31,42.25,42.27,44950.0,42.3,42.31,42.25,42.27,44950.0
2023-12-18 14:25:00,42.27,42.27,42.21,42.24,72562.0,42.27,42.27,42.21,42.24,72562.0
2023-12-18 14:30:00,42.24,42.27,42.18,42.22,77498.0,42.24,42.27,42.18,42.22,77498.0
2023-12-18 14:35:00,42.22,42.28,42.16,42.16,55451.0,42.22,42.28,42.16,42.16,55451.0
2023-12-18 14:40:00,42.17,42.21,42.16,42.21,58921.0,42.17,42.21,42.16,42.21,58921.0
2023-12-18 14:45:00,42.2,42.24,42.18,42.21,48581.0,42.2,42.24,42.18,42.21,48581.0
2023-12-18 14:50:00,42.21,42.32,42.21,42.31,36620.0,42.21,42.32,42.21,42.31,36620.0
2023-12-18 14:55:00,42.31,42.32,42.29,42.31,40395.0,42.31,42.32,42.29,42.31,40395.0
2023-12-18 15:00:00,42.31,42.33,42.27,42.3,70701.0,42.31,42.33,42.27,42.3,70701.0
2023-12-18 15:05:00,42.3,42.33,42.26,42.29,44530.0,42.3,42.33,42.26,42.29,44530.0
2023-12-18 15:10:00,42.29,42.31,42.27,42.27,39006.0,42.29,42.31,42.27,42.27,39006.0
2023-12-18 15:15:00,42.27,42.31,42.24,42.27,72550.0,42.27,42.31,42.24,42.27,72550.0
2023-12-18 15:20:00,42.27,42.31,42.24,42.26,56837.0,42.27,42.31,42.24,42.26,56837.0
2023-12-18 15:25:00,42.26,42.3,42.24,42.26,91010.0,42.26,42.3,42.24,42.26,91010.0
2023-12-18 15:30:00,42.26,42.3,42.25,42.29,62848.0,42.26,42.3,42.25,42.29,62848.0
2023-12-18 15:35:00,42.28,42.33,42.25,42.32,55350.0,42.28,42.33,42.25,42.32,55350.0
2023-12-18 15:40:00,42.32,42.38,42.31,42.33,93371.0,42.32,42.38,42.31,42.33,93371.0
2023-12-18 15:45:00,42.33,42.34,42.25,42.29,168921.0,42.33,42.34,42.25,42.29,168921.0
2023-12-18 15:50:00,42.28,42.29,42.19,42.29,235572.0,42.28,42.29,42.19,42.29,235572.0
2023-12-18 15:55:00,42.3,42.36,42.29,42.33,392038.0,42.3,42.36,42.29,42.33,392038.0
2023-12-19 09:30:00,42.6,42.68,42.33,42.41,195589.0,42.6,42.68,42.33,42.41,195589.0
2023-12-19 09:35:00,42.42,42.53,42.35,42.39,104299.0,42.42,42.53,42.35,42.39,104299.0
2023-12-19 09:40:00,42.4,42.5,42.37,42.43,97288.0,42.4,42.5,42.37,42.43,97288.0
2023-12-19 09:45:00,42.44,42.56,42.36,42.52,138986.0,42.44,42.56,42.36,42.52,138986.0
2023-12-19 09:50:00,42.53,42.59,42.49,42.55,100841.0,42.53,42.59,42.49,42.55,100841.0
2023-12-19 09:55:00,42.56,42.62,42.46,42.56,101970.0,42.56,42.62,42.46,42.56,101970.0
2023-12-19 10:00:00,42.57,42.6,42.52,42.58,73999.0,42.57,42.6,42.52,42.58,73999.0
2023-12-19 10:05:00,42.58,42.58,42.46,42.57,97301.0,42.58,42.58,42.46,42.57,97301.0
2023-12-19 10:10:00,42.57,42.69,42.55,42.69,118810.0,42.57,42.69,42.55,42.69,118810.0
2023-12-19 10:15:00,42.69,42.78,42.61,42.74,106470.0,42.69,42.78,42.61,42.74,106470.0
2023-12-19 10:20:00,42.73,42.94,42.7,42.93,194234.0,42.73,42.94,42.7,42.93,194234.0
2023-12-19 10:25:00,42.92,42.94,42.83,42.84,66099.0,42.92,42.94,42.83,42.84,66099.0
2023-12-19 10:30:00,42.83,42.83,42.71,42.75,80978.0,42.83,42.83,42.71,42.75,80978.0
2023-12-19 10:35:00,42.74,42.77,42.63,42.73,50356.0,42.74,42.77,42.63,42.73,50356.0
2023-12-19 10:40:00,42.72,42.73,42.61,42.61,41566.0,42.72,42.73,42.61,42.61,41566.0
2023-12-19 10:45:00,42.63,42.73,42.62,42.72,35203.0,42.63,42.73,42.62,42.72,35203.0
2023-12-19 10:50:00,42.72,42.77,42.69,42.74,29982.0,42.72,42.77,42.69,42.74,29982.0
2023-12-19 10:55:00,42.75,42.81,42.73,42.76,37385.0,42.75,42.81,42.73,42.76,37385.0
2023-12-19 11:00:00,42.77,42.77,42.65,42.66,30496.0,42.77,42.77,42.65,42.66,30496.0
2023-12-19 11:05:00,42.67,42.7,42.64,42.66,38003.0,42.67,42.7,42.64,42.66,38003.0
2023-12-19 11:10:00,42.67,42.72,42.67,42.69,34904.0,42.67,42.72,42.67,42.69,34904.0
2023-12-19 11:15:00,42.69,42.72,42.66,42.71,25296.0,42.69,42.72,42.66,42.71,25296.0
2023-12-19 11:20:00,42.7,42.72,42.62,42.64,38635.0,42.7,42.72,42.62,42.64,38635.0
2023-12-19 11:25:00,42.63,42.65,42.58,42.61,43107.0,42.63,42.65,42.58,42.61,43107.0
2023-12-19 11:30:00,42.61,42.63,42.53,42.54,71996.0,42.61,42.63,42.53,42.54,71996.0
2023-12-19 11:35:00,42.55,42.6,42.53,42.55,54126.0,42.55,42.6,42.53,42.55,54126.0
2023-12-19 11:40:00,42.56,42.65,42.56,42.61,42272.0,42.56,42.65,42.56,42.61,42272.0
2023-12-19 11:45:00,42.61,42.61,42.52,42.56,77038.0,42.61,42.61,42.52,42.56,77038.0
2023-12-19 11:50:00,42.57,42.57,42.47,42.48,71827.0,42.57,42.57,42.47,42.48,71827.0
2023-12-19 11:55:00,42.48,42.51,42.44,42.46,128048.0,42.48,42.51,42.44,42.46,128048.0
2023-12-19 12:00:00,42.47,42.54,42.43,42.48,50576.0,42.47,42.54,42.43,42.48,50576.0
2023-12-19 12:05:00,42.47,42.51,42.46,42.51,36976.0,42.47,42.51,42.46,42.51,36976.0
2023-12-19 12:10:00,42.51,42.52,42.48,42.49,22780.0,42.51,42.52,42.48,42.49,22780.0
2023-12-19 12:15:00,42.49,42.51,42.43,42.45,36155.0,42.49,42.51,42.43,42.45,36155.0
2023-12-19 12:20:00,42.44,42.47,42.41,42.46,27136.0,42.44,42.47,42.41,42.46,27136.0
2023-12-19 12:25:00,42.46,42.51,42.44,42.51,35876.0,42.46,42.51,42.44,42.51,35876.0
2023-12-19 12:30:00,42.51,42.56,42.49,42.53,40176.0,42.51,42.56,42.49,42.53,40176.0
2023-12-19 12:35:00,42.53,42.57,42.52,42.55,30120.0,42.53,42.57,42.52,42.55,30120.0
2023-12-19 12:40:00,42.55,42.57,42.53,42.56,28135.0,42.55,42.57,42.53,42.56,28135.0
2023-12-19 12:45:00,42.56,42.57,42.51,42.53,23809.0,42.56,42.57,42.51,42.53,23809.0
2023-12-19 12:50:00,42.53,42.57,42.53,42.55,25131.0,42.53,42.57,42.53,42.55,25131.0
2023-12-19 12:55:00,42.55,42.63,42.55,42.61,54540.0,42.55,42.63,42.55,42.61,54540.0
2023-12-19 13:00:00,42.61,42.63,42.59,42.63,34493.0,42.61,42.63,42.59,42.63,34493.0
2023-12-19 13:05:00,42.62,42.62,42.57,42.59,61838.0,42.62,42.62,42.57,42.59,61838.0
2023-12-19 13:10:00,42.59,42.59,42.54,42.55,37807.0,42.59,42.59,42.54,42.55,37807.0
2023-12-19 13:15:00,42.55,42.57,42.48,42.48,80714.0,42.55,42.57,42.48,42.48,80714.0
2023-12-19 13:20:00,42.49,42.54,42.49,42.52,23878.0,42.49,42.54,42.49,42.52,23878.0
2023-12-19 13:25:00,42.52,42.52,42.45,42.48,37807.0,42.52,42.52,42.45,42.48,37807.0
2023-12-19 13:30:00,42.49,42.55,42.48,42.5,115853.0,42.49,42.55,42.48,42.5,115853.0
2023-12-19 13:35:00,42.5,42.55,42.49,42.52,27328.0,42.5,42.55,42.49,42.52,27328.0
2023-12-19 13:40:00,42.52,42.59,42.51,42.55,49450.0,42.52,42.59,42.51,42.55,49450.0
2023-12-19 13:45:00,42.55,42.61,42.55,42.56,68581.0,42.55,42.61,42.55,42.56,68581.0
2023-12-19 13:50:00,42.56,42.57,42.44,42.51,57589.0,42.56,42.57,42.44,42.51,57589.0
2023-12-19 13:55:00,42.51,42.54,42.47,42.51,44745.0,42.51,42.54,42.47,42.51,44745.0
2023-12-19 14:00:00,42.5,42.51,42.44,42.46,36554.0,42.5,42.51,42.44,42.46,36554.0
2023-12-19 14:05:00,42.46,42.47,42.43,42.43,45144.0,42.46,42.47,42.43,42.43,45144.0
2023-12-19 14:10:00,42.44,42.47,42.42,42.43,42289.0,42.44,42.47,42.42,42.43,42289.0
2023-12-19 14:15:00,42.42,42.47,42.4,42.47,40802.0,42.42,42.47,42.4,42.47,40802.0
2023-12-19 14:20:00,42.46,42.46,42.42,42.42,23315.0,42.46,42.46,42.42,42.42,23315.0
2023-12-19 14:25:00,42.42,42.42,42.34,42.35,96240.0,42.42,42.42,42.34,42.35,96240.0
2023-12-19 14:30:00,42.34,42.4,42.32,42.36,233426.0,42.34,42.4,42.32,42.36,233426.0
2023-12-19 14:35:00,42.36,42.37,42.32,42.34,35135.0,42.36,42.37,42.32,42.34,35135.0
2023-12-19 14:40:00,42.35,42.4,42.34,42.35,40724.0,42.35,42.4,42.34,42.35,40724.0
2023-12-19 14:45:00,42.35,42.39,42.3,42.34,112953.0,42.35,42.39,42.3,42.34,112953.0
2023-12-19 14:50:00,42.34,42.34,42.3,42.32,38070.0,42.34,42.34,42.3,42.32,38070.0
2023-12-19 14:55:00,42.31,42.31,42.25,42.26,76634.0,42.31,42.31,42.25,42.26,76634.0
2023-12-19 15:00:00,42.26,42.28,42.23,42.26,64587.0,42.26,42.28,42.23,42.26,64587.0
2023-12-19 15:05:00,42.26,42.28,42.22,42.24,52842.0,42.26,42.28,42.22,42.24,52842.0
2023-12-19 15:10:00,42.24,42.31,42.22,42.29,51005.0,42.24,42.31,42.22,42.29,51005.0
2023-12-19 15:15:00,42.29,42.34,42.26,42.34,74644.0,42.29,42.34,42.26,42.34,74644.0
2023-12-19 15:20:00,42.34,42.4,42.34,42.38,90413.0,42.34,42.4,42.34,42.38,90413.0
2023-12-19 15:25:00,42.38,42.42,42.36,42.42,50531.0,42.38,42.42,42.36,42.42,50531.0
2023-12-19 15:30:00,42.41,42.42,42.37,42.41,65623.0,42.41,42.42,42.37,42.41,65623.0
2023-12-19 15:35:00,42.41,42.43,42.37,42.37,103959.0,42.41,42.43,42.37,42.37,103959.0
2023-12-19 15:40:00,42.38,42.4,42.35,42.36,71700.0,42.38,42.4,42.35,42.36,71700.0
2023-12-19 15:45:00,42.37,42.37,42.28,42.3,115836.0,42.37,42.37,42.28,42.3,115836.0
2023-12-19 15:50:00,42.3,42.37,42.28,42.37,199116.0,42.3,42.37,42.28,42.37,199116.0
2023-12-19 15:55:00,42.37,42.44,42.32,42.42,418088.0,42.37,42.44,42.32,42.42,418088.0
2023-12-20 09:30:00,42.0,42.03,41.62,41.88,316150.0,42.0,42.03,41.62,41.88,316150.0
2023-12-20 09:35:00,41.88,42.11,41.82,42.03,144442.0,41.88,42.11,41.82,42.03,144442.0
2023-12-20 09:40:00,42.03,42.04,41.88,42.02,126166.0,42.03,42.04,41.88,42.02,126166.0
2023-12-20 09:45:00,42.03,42.07,41.93,42.03,87564.0,42.03,42.07,41.93,42.03,87564.0
2023-12-20 09:50:00,42.02,42.08,41.96,42.02,62015.0,42.02,42.08,41.96,42.02,62015.0
2023-12-20 09:55:00,42.01,42.08,41.99,42.06,113453.0,42.01,42.08,41.99,42.06,113453.0
2023-12-20 10:00:00,42.06,42.23,42.06,42.18,125985.0,42.06,42.23,42.06,42.18,125985.0
2023-12-20 10:05:00,42.18,42.29,42.16,42.25,161280.0,42.18,42.29,42.16,42.25,161280.0
2023-12-20 10:10:00,42.24,42.25,42.18,42.25,52151.0,42.24,42.25,42.18,42.25,52151.0
2023-12-20 10:15:00,42.24,42.33,42.17,42.32,80516.0,42.24,42.33,42.17,42.32,80516.0
2023-12-20 10:20:00,42.33,42.4,42.32,42.36,89584.0,42.33,42.4,42.32,42.36,89584.0
2023-12-20 10:25:00,42.36,42.45,42.33,42.39,173604.0,42.36,42.45,42.33,42.39,173604.0
2023-12-20 10:30:00,42.4,42.52,42.4,42.47,106285.0,42.4,42.52,42.4,42.47,106285.0
2023-12-20 10:35:00,42.46,42.57,42.44,42.52,89543.0,42.46,42.57,42.44,42.52,89543.0
2023-12-20 10:40:00,42.52,42.59,42.5,42.59,48953.0,42.52,42.59,42.5,42.59,48953.0
2023-12-20 10:45:00,42.59,42.67,42.56,42.59,76630.0,42.59,42.67,42.56,42.59,76630.0
2023-12-20 10:50:00,42.58,42.65,42.57,42.63,51858.0,42.58,42.65,42.57,42.63,51858.0
2023-12-20 10:55:00,42.62,42.64,42.58,42.59,46652.0,42.62,42.64,42.58,42.59,46652.0
2023-12-20 11:00:00,42.59,42.71,42.57,42.68,43499.0,42.59,42.71,42.57,42.68,43499.0
2023-12-20 11:05:00,42.67,42.72,42.65,42.67,40704.0,42.67,42.72,42.65,42.67,40704.0
2023-12-20 11:10:00,42.66,42.66,42.57,42.62,58715.0,42.66,42.66,42.57,42.62,58715.0
2023-12-20 11:15:00,42.61,42.63,42.55,42.58,56519.0,42.61,42.63,42.55,42.58,56519.0
2023-12-20 11:20:00,42.57,42.58,42.51,42.54,30556.0,42.57,42.58,42.51,42.54,30556.0
2023-12-20 11:25:00,42.54,42.54,42.46,42.52,52861.0,42.54,42.54,42.46,42.52,52861.0
2023-12-20 11:30:00,42.51,42.59,42.47,42.58,56008.0,42.51,42.59,42.47,42.58,56008.0
2023-12-20 11:35:00,42.57,42.64,42.57,42.6,39624.0,42.57,42.64,42.57,42.6,39624.0
2023-12-20 11:40:00,42.59,42.62,42.58,42.61,26297.0,42.59,42.62,42.58,42.61,26297.0
2023-12-20 11:45:00,42.61,42.62,42.57,42.58,26844.0,42.61,42.62,42.57,42.58,26844.0
2023-12-20 11:50:00,42.58,42.62,42.56,42.56,25866.0,42.58,42.62,42.56,42.56,25866.0
2023-12-20 11:55:00,42.57,42.57,42.5,42.51,19146.0,42.57,42.57,42.5,42.51,19146.0
2023-12-20 12:00:00,42.52,42.56,42.49,42.5,17534.0,42.52,42.56,42.49,42.5,17534.0
2023-12-20 12:05:00,42.51,42.58,42.49,42.58,27389.0,42.51,42.58,42.49,42.58,27389.0
2023-12-20 12:10:00,42.58,42.62,42.55,42.58,38968.0,42.58,42.62,42.55,42.58,38968.0
2023-12-20 12:15:00,42.59,42.62,42.58,42.61,15973.0,42.59,42.62,42.58,42.61,15973.0
2023-12-20 12:20:00,42.6,42.65,42.57,42.64,24498.0,42.6,42.65,42.57,42.64,24498.0
2023-12-20 12:25:00,42.63,42.73,42.62,42.7,140651.0,42.63,42.73,42.62,42.7,140651.0
2023-12-20 12:30:00,42.7,42.71,42.63,42.66,31418.0,42.7,42.71,42.63,42.66,31418.0
2023-12-20 12:35:00,42.65,42.68,42.61,42.66,10625.0,42.65,42.68,42.61,42.66,10625.0
2023-12-20 12:40:00,42.65,42.7,42.64,42.68,13511.0,42.65,42.7,42.64,42.68,13511.0
2023-12-20 12:45:00,42.67,42.69,42.63,42.65,18693.0,42.67,42.69,42.63,42.65,18693.0
2023-12-20 12:50:00,42.66,42.67,42.57,42.58,24147.0,42.66,42.67,42.57,42.58,24147.0
2023-12-20 12:55:00,42.57,42.59,42.52,42.53,28276.0,42.57,42.59,42.52,42.53,28276.0
2023-12-20 13:00:00,42.54,42.56,42.49,42.54,33387.0,42.54,42.56,42.49,42.54,33387.0
2023-12-20 13:05:00,42.54,42.58,42.51,42.53,19383.0,42.54,42.58,42.51,42.53,19383.0
2023-12-20 13:10:00,42.55,42.56,42.51,42.52,26235.0,42.55,42.56,42.51,42.52,26235.0
2023-12-20 13:15:00,42.52,42.56,42.52,42.55,11560.0,42.52,42.56,42.52,42.55,11560.0
2023-12-20 13:20:00,42.55,42.58,42.48,42.49,42517.0,42.55,42.58,42.48,42.49,42517.0
2023-12-20 13:25:00,42.5,42.51,42.46,42.48,20844.0,42.5,42.51,42.46,42.48,20844.0
2023-12-20 13:30:00,42.5,42.52,42.5,42.52,14898.0,42.5,42.52,42.5,42.52,14898.0
2023-12-20 13:35:00,42.52,42.52,42.46,42.5,19581.0,42.52,42.52,42.46,42.5,19581.0
2023-12-20 13:40:00,42.5,42.53,42.46,42.51,27450.0,42.5,42.53,42.46,42.51,27450.0
2023-12-20 13:45:00,42.51,42.56,42.5,42.54,22916.0,42.51,42.56,42.5,42.54,22916.0
2023-12-20 13:50:00,42.53,42.55,42.52,42.52,28085.0,42.53,42.55,42.52,42.52,28085.0
2023-12-20 13:55:00,42.52,42.52,42.46,42.47,17157.0,42.52,42.52,42.46,42.47,17157.0
2023-12-20 14:00:00,42.47,42.47,42.36,42.38,61616.0,42.47,42.47,42.36,42.38,61616.0
2023-12-20 14:05:00,42.37,42.39,42.33,42.34,31720.0,42.37,42.39,42.33,42.34,31720.0
2023-12-20 14:10:00,42.34,42.37,42.33,42.37,27481.0,42.34,42.37,42.33,42.37,27481.0
2023-12-20 14:15:00,42.36,42.37,42.33,42.35,23680.0,42.36,42.37,42.33,42.35,23680.0
2023-12-20 14:20:00,42.36,42.36,42.29,42.31,38047.0,42.36,42.36,42.29,42.31,38047.0
2023-12-20 14:25:00,42.32,42.34,42.29,42.3,36475.0,42.32,42.34,42.29,42.3,36475.0
2023-12-20 14:30:00,42.29,42.3,42.19,42.24,64064.0,42.29,42.3,42.19,42.24,64064.0
2023-12-20 14:35:00,42.24,42.25,42.11,42.12,42309.0,42.24,42.25,42.11,42.12,42309.0
2023-12-20 14:40:00,42.11,42.13,42.02,42.02,65609.0,42.11,42.13,42.02,42.02,65609.0
2023-12-20 14:45:00,42.02,42.04,41.86,41.89,68409.0,42.02,42.04,41.86,41.89,68409.0
2023-12-20 14:50:00,41.89,41.9,41.62,41.73,154054.0,41.89,41.9,41.62,41.73,154054.0
2023-12-20 14:55:00,41.74,41.78,41.57,41.59,103793.0,41.74,41.78,41.57,41.59,103793.0
2023-12-20 15:00:00,41.59,41.62,41.33,41.34,189867.0,41.59,41.62,41.33,41.34,189867.0
2023-12-20 15:05:00,41.34,41.34,41.12,41.18,176026.0,41.34,41.34,41.12,41.18,176026.0
2023-12-20 15:10:00,41.18,41.34,41.17,41.22,140088.0,41.18,41.34,41.17,41.22,140088.0
2023-12-20 15:15:00,41.23,41.56,41.23,41.45,116150.0,41.23,41.56,41.23,41.45,116150.0
2023-12-20 15:20:00,41.45,41.5,41.34,41.36,92340.0,41.45,41.5,41.34,41.36,92340.0
2023-12-20 15:25:00,41.35,41.39,41.19,41.19,95452.0,41.35,41.39,41.19,41.19,95452.0
2023-12-20 15:30:00,41.19,41.29,41.14,41.21,117821.0,41.19,41.29,41.14,41.21,117821.0
2023-12-20 15:35:00,41.21,41.29,41.16,41.19,105244.0,41.21,41.29,41.16,41.19,105244.0
2023-12-20 15:40:00,41.18,41.27,41.14,41.26,100775.0,41.18,41.27,41.14,41.26,100775.0
2023-12-20 15:45:00,41.26,41.32,41.23,41.32,145383.0,41.26,41.32,41.23,41.32,145383.0
2023-12-20 15:50:00,41.32,41.38,41.25,41.27,223213.0,41.32,41.38,41.25,41.27,223213.0
2023-12-20 15:55:00,41.26,41.27,41.14,41.18,415581.0,41.26,41.27,41.14,41.18,415581.0
2023-12-21 09:30:00,41.8,42.16,41.8,42.09,275987.0,41.8,42.16,41.8,42.09,275987.0
2023-12-21 09:35:00,42.12,42.28,42.09,42.1,145892.0,42.12,42.28,42.09,42.1,145892.0
2023-12-21 09:40:00,42.09,42.15,41.96,42.06,139512.0,42.09,42.15,41.96,42.06,139512.0
2023-12-21 09:45:00,42.07,42.21,42.0,42.14,169239.0,42.07,42.21,42.0,42.14,169239.0
2023-12-21 09:50:00,42.13,42.27,42.04,42.24,143654.0,42.13,42.27,42.04,42.24,143654.0
2023-12-21 09:55:00,42.22,42.22,42.03,42.05,143416.0,42.22,42.22,42.03,42.05,143416.0
2023-12-21 10:00:00,42.05,42.08,41.98,41.98,86547.0,42.05,42.08,41.98,41.98,86547.0
2023-12-21 10:05:00,41.99,42.09,41.91,42.07,83925.0,41.99,42.09,41.91,42.07,83925.0
2023-12-21 10:10:00,42.09,42.29,42.04,42.22,268808.0,42.09,42.29,42.04,42.22,268808.0
2023-12-21 10:15:00,42.22,42.22,42.08,42.13,101103.0,42.22,42.22,42.08,42.13,101103.0
2023-12-21 10:20:00,42.12,42.26,42.09,42.21,105185.0,42.12,42.26,42.09,42.21,105185.0
2023-12-21 10:25:00,42.22,42.24,41.99,41.99,228939.0,42.22,42.24,41.99,41.99,228939.0
2023-12-21 10:30:00,42.0,42.12,42.0,42.12,40914.0,42.0,42.12,42.0,42.12,40914.0
2023-12-21 10:35:00,42.13,42.16,42.06,42.06,46548.0,42.13,42.16,42.06,42.06,46548.0
2023-12-21 10:40:00,42.06,42.16,42.01,42.13,49661.0,42.06,42.16,42.01,42.13,49661.0
2023-12-21 10:45:00,42.12,42.2,42.11,42.18,53598.0,42.12,42.2,42.11,42.18,53598.0
2023-12-21 10:50:00,42.18,42.28,42.15,42.27,79725.0,42.18,42.28,42.15,42.27,79725.0
2023-12-21 10:55:00,42.27,42.39,42.24,42.35,106285.0,42.27,42.39,42.24,42.35,106285.0
2023-12-21 11:00:00,42.36,42.41,42.33,42.36,102743.0,42.36,42.41,42.33,42.36,102743.0
2023-12-21 11:05:00,42.34,42.34,42.21,42.23,50674.0,42.34,42.34,42.21,42.23,50674.0
2023-12-21 11:10:00,42.24,42.35,42.24,42.34,55890.0,42.24,42.35,42.24,42.34,55890.0
2023-12-21 11:15:00,42.34,42.34,42.25,42.3,25078.0,42.34,42.34,42.25,42.3,25078.0
2023-12-21 11:20:00,42.31,42.37,42.29,42.35,33655.0,42.31,42.37,42.29,42.35,33655.0
2023-12-21 11:25:00,42.34,42.38,42.31,42.34,35485.0,42.34,42.38,42.31,42.34,35485.0
2023-12-21 11:30:00,42.34,42.35,42.23,42.27,57418.0,42.34,42.35,42.23,42.27,57418.0
2023-12-21 11:35:00,42.27,42.36,42.26,42.32,66950.0,42.27,42.36,42.26,42.32,66950.0
2023-12-21 11:40:00,42.31,42.37,42.31,42.34,45509.0,42.31,42.37,42.31,42.34,45509.0
2023-12-21 11:45:00,42.33,42.42,42.32,42.4,80232.0,42.33,42.42,42.32,42.4,80232.0
2023-12-21 11:50:00,42.39,42.39,42.27,42.34,56833.0,42.39,42.39,42.27,42.34,56833.0
2023-12-21 11:55:00,42.34,42.38,42.32,42.35,44558.0,42.34,42.38,42.32,42.35,44558.0
2023-12-21 12:00:00,42.35,42.37,42.23,42.24,62295.0,42.35,42.37,42.23,42.24,62295.0
2023-12-21 12:05:00,42.25,42.3,42.22,42.23,57012.0,42.25,42.3,42.22,42.23,57012.0
2023-12-21 12:10:00,42.23,42.33,42.22,42.27,51761.0,42.23,42.33,42.22,42.27,51761.0
2023-12-21 12:15:00,42.28,42.39,42.27,42.36,52782.0,42.28,42.39,42.27,42.36,52782.0
2023-12-21 12:20:00,42.38,42.39,42.32,42.36,72158.0,42.38,42.39,42.32,42.36,72158.0
2023-12-21 12:25:00,42.36,42.37,42.3,42.32,49787.0,42.36,42.37,42.3,42.32,49787.0
2023-12-21 12:30:00,42.31,42.38,42.27,42.29,35150.0,42.31,42.38,42.27,42.29,35150.0
2023-12-21 12:35:00,42.29,42.34,42.26,42.29,29591.0,42.29,42.34,42.26,42.29,29591.0
2023-12-21 12:40:00,42.28,42.38,42.28,42.3,43817.0,42.28,42.38,42.28,42.3,43817.0
2023-12-21 12:45:00,42.29,42.32,42.26,42.27,28191.0,42.29,42.32,42.26,42.27,28191.0
2023-12-21 12:50:00,42.27,42.29,42.23,42.26,81148.0,42.27,42.29,42.23,42.26,81148.0
2023-12-21 12:55:00,42.26,42.31,42.23,42.3,46419.0,42.26,42.31,42.23,42.3,46419.0
2023-12-21 13:00:00,42.32,42.37,42.31,42.34,29904.0,42.32,42.37,42.31,42.34,29904.0
2023-12-21 13:05:00,42.33,42.33,42.24,42.28,29491.0,42.33,42.33,42.24,42.28,29491.0
2023-12-21 13:10:00,42.26,42.31,42.25,42.26,22786.0,42.26,42.31,42.25,42.26,22786.0
2023-12-21 13:15:00,42.26,42.28,42.19,42.2,51838.0,42.26,42.28,42.19,42.2,51838.0
2023-12-21 13:20:00,42.21,42.35,42.17,42.33,74824.0,42.21,42.35,42.17,42.33,74824.0
2023-12-21 13:25:00,42.33,42.35,42.29,42.35,37425.0,42.33,42.35,42.29,42.35,37425.0
2023-12-21 13:30:00,42.36,42.43,42.35,42.41,52846.0,42.36,42.43,42.35,42.41,52846.0
2023-12-21 13:35:00,42.41,42.48,42.41,42.44,40219.0,42.41,42.48,42.41,42.44,40219.0
2023-12-21 13:40:00,42.43,42.47,42.41,42.42,22776.0,42.43,42.47,42.41,42.42,22776.0
2023-12-21 13:45:00,42.43,42.5,42.42,42.49,29762.0,42.43,42.5,42.42,42.49,29762.0
2023-12-21 13:50:00,42.46,42.54,42.46,42.51,32096.0,42.46,42.54,42.46,42.51,32096.0
2023-12-21 13:55:00,42.51,42.59,42.5,42.58,31979.0,42.51,42.59,42.5,42.58,31979.0
2023-12-21 14:00:00,42.58,42.59,42.52,42.54,38210.0,42.58,42.59,42.52,42.54,38210.0
2023-12-21 14:05:00,42.55,42.55,42.5,42.52,20190.0,42.55,42.55,42.5,42.52,20190.0
2023-12-21 14:10:00,42.52,42.56,42.51,42.52,19292.0,42.52,42.56,42.51,42.52,19292.0
2023-12-21 14:15:00,42.52,42.57,42.52,42.57,17275.0,42.52,42.57,42.52,42.57,17275.0
2023-12-21 14:20:00,42.56,42.58,42.47,42.48,21176.0,42.56,42.58,42.47,42.48,21176.0
2023-12-21 14:25:00,42.48,42.5,42.43,42.46,18582.0,42.48,42.5,42.43,42.46,18582.0
2023-12-21 14:30:00,42.47,42.48,42.44,42.46,12654.0,42.47,42.48,42.44,42.46,12654.0
2023-12-21 14:35:00,42.46,42.47,42.43,42.45,15018.0,42.46,42.47,42.43,42.45,15018.0
2023-12-21 14:40:00,42.46,42.47,42.44,42.47,10676.0,42.46,42.47,42.44,42.47,10676.0
2023-12-21 14:45:00,42.47,42.47,42.39,42.4,19895.0,42.47,42.47,42.39,42.4,19895.0
2023-12-21 14:50:00,42.4,42.44,42.38,42.4,95349.0,42.4,42.44,42.38,42.4,95349.0
2023-12-21 14:55:00,42.41,42.42,42.31,42.36,42243.0,42.41,42.42,42.31,42.36,42243.0
2023-12-21 15:00:00,42.37,42.41,42.33,42.39,15956.0,42.37,42.41,42.33,42.39,15956.0
2023-12-21 15:05:00,42.38,42.38,42.32,42.32,15096.0,42.38,42.38,42.32,42.32,15096.0
2023-12-21 15:10:00,42.32,42.39,42.31,42.39,18405.0,42.32,42.39,42.31,42.39,18405.0
2023-12-21 15:15:00,42.38,42.44,42.35,42.43,37895.0,42.38,42.44,42.35,42.43,37895.0
2023-12-21 15:20:00,42.43,42.44,42.34,42.38,26866.0,42.43,42.44,42.34,42.38,26866.0
2023-12-21 15:25:00,42.37,42.44,42.35,42.43,54969.0,42.37,42.44,42.35,42.43,54969.0
2023-12-21 15:30:00,42.43,42.51,42.4,42.45,118190.0,42.43,42.51,42.4,42.45,118190.0
2023-12-21 15:35:00,42.45,42.56,42.44,42.55,104539.0,42.45,42.56,42.44,42.55,104539.0
2023-12-21 15:40:00,42.55,42.6,42.54,42.56,86722.0,42.55,42.6,42.54,42.56,86722.0
2023-12-21 15:45:00,42.56,42.62,42.54,42.58,126546.0,42.56,42.62,42.54,42.58,126546.0
2023-12-21 15:50:00,42.57,42.62,42.55,42.59,266332.0,42.57,42.62,42.55,42.59,266332.0
2023-12-21 15:55:00,42.59,42.63,42.56,42.61,392871.0,42.59,42.63,42.56,42.61,392871.0
2023-12-22 09:30:00,42.58,42.58,42.26,42.53,118059.0,42.58,42.58,42.26,42.53,118059.0
2023-12-22 09:35:00,42.52,42.76,42.49,42.72,57112.0,42.52,42.76,42.49,42.72,57112.0
2023-12-22 09:40:00,42.71,42.79,42.64,42.79,109466.0,42.71,42.79,42.64,42.79,109466.0
2023-12-22 09:45:00,42.8,42.88,42.75,42.85,102586.0,42.8,42.88,42.75,42.85,102586.0
2023-12-22 09:50:00,42.85,42.98,42.83,42.83,117457.0,42.85,42.98,42.83,42.83,117457.0
2023-12-22 09:55:00,42.82,42.88,42.76,42.76,43735.0,42.82,42.88,42.76,42.76,43735.0
2023-12-22 10:00:00,42.77,42.82,42.65,42.67,73143.0,42.77,42.82,42.65,42.67,73143.0
2023-12-22 10:05:00,42.66,42.72,42.59,42.62,36517.0,42.66,42.72,42.59,42.62,36517.0
2023-12-22 10:10:00,42.6,42.65,42.53,42.64,70255.0,42.6,42.65,42.53,42.64,70255.0
2023-12-22 10:15:00,42.64,42.7,42.61,42.66,33950.0,42.64,42.7,42.61,42.66,33950.0
2023-12-22 10:20:00,42.66,42.66,42.56,42.59,34735.0,42.66,42.66,42.56,42.59,34735.0
2023-12-22 10:25:00,42.58,42.71,42.55,42.69,58725.0,42.58,42.71,42.55,42.69,58725.0
2023-12-22 10:30:00,42.7,42.72,42.63,42.66,36454.0,42.7,42.72,42.63,42.66,36454.0
2023-12-22 10:35:00,42.66,42.68,42.48,42.5,71793.0,42.66,42.68,42.48,42.5,71793.0
2023-12-22 10:40:00,42.5,42.56,42.49,42.55,26657.0,42.5,42.56,42.49,42.55,26657.0
2023-12-22 10:45:00,42.55,42.59,42.52,42.53,42789.0,42.55,42.59,42.52,42.53,42789.0
2023-12-22 10:50:00,42.53,42.56,42.5,42.55,29231.0,42.53,42.56,42.5,42.55,29231.0
2023-12-22 10:55:00,42.54,42.55,42.42,42.44,70030.0,42.54,42.55,42.42,42.44,70030.0
2023-12-22 11:00:00,42.42,42.49,42.37,42.44,65317.0,42.42,42.49,42.37,42.44,65317.0
2023-12-22 11:05:00,42.45,42.45,42.37,42.38,40030.0,42.45,42.45,42.37,42.38,40030.0
2023-12-22 11:10:00,42.37,42.47,42.37,42.47,25707.0,42.37,42.47,42.37,42.47,25707.0
2023-12-22 11:15:00,42.48,42.49,42.43,42.46,20987.0,42.48,42.49,42.43,42.46,20987.0
2023-12-22 11:20:00,42.45,42.52,42.44,42.5,49288.0,42.45,42.52,42.44,42.5,49288.0
2023-12-22 11:25:00,42.49,42.6,42.46,42.59,56568.0,42.49,42.6,42.46,42.59,56568.0
2023-12-22 11:30:00,42.6,42.66,42.59,42.63,29259.0,42.6,42.66,42.59,42.63,29259.0
2023-12-22 11:35:00,42.64,42.69,42.61,42.68,33685.0,42.64,42.69,42.61,42.68,33685.0
2023-12-22 11:40:00,42.68,42.7,42.64,42.65,35766.0,42.68,42.7,42.64,42.65,35766.0
2023-12-22 11:45:00,42.65,42.67,42.63,42.66,30562.0,42.65,42.67,42.63,42.66,30562.0
2023-12-22 11:50:00,42.65,42.66,42.6,42.64,31278.0,42.65,42.66,42.6,42.64,31278.0
2023-12-22 11:55:00,42.64,42.69,42.63,42.68,14143.0,42.64,42.69,42.63,42.68,14143.0
2023-12-22 12:00:00,42.68,42.7,42.64,42.64,26225.0,42.68,42.7,42.64,42.64,26225.0
2023-12-22 12:05:00,42.65,42.68,42.54,42.56,38582.0,42.65,42.68,42.54,42.56,38582.0
2023-12-22 12:10:00,42.55,42.57,42.51,42.55,25420.0,42.55,42.57,42.51,42.55,25420.0
2023-12-22 12:15:00,42.54,42.61,42.53,42.61,19032.0,42.54,42.61,42.53,42.61,19032.0
2023-12-22 12:20:00,42.61,42.63,42.53,42.56,20648.0,42.61,42.63,42.53,42.56,20648.0
2023-12-22 12:25:00,42.56,42.63,42.53,42.62,38427.0,42.56,42.63,42.53,42.62,38427.0
2023-12-22 12:30:00,42.61,42.61,42.56,42.58,22561.0,42.61,42.61,42.56,42.58,22561.0
2023-12-22 12:35:00,42.57,42.59,42.55,42.58,15090.0,42.57,42.59,42.55,42.58,15090.0
2023-12-22 12:40:00,42.57,42.61,42.56,42.61,26408.0,42.57,42.61,42.56,42.61,26408.0
2023-12-22 12:45:00,42.59,42.67,42.58,42.67,33516.0,42.59,42.67,42.58,42.67,33516.0
2023-12-22 12:50:00,42.66,42.75,42.65,42.74,45595.0,42.66,42.75,42.65,42.74,45595.0
2023-12-22 12:55:00,42.75,42.78,42.69,42.77,39966.0,42.75,42.78,42.69,42.77,39966.0
2023-12-22 13:00:00,42.77,42.79,42.75,42.76,23209.0,42.77,42.79,42.75,42.76,23209.0
2023-12-22 13:05:00,42.77,42.78,42.72,42.73,21692.0,42.77,42.78,42.72,42.73,21692.0
2023-12-22 13:10:00,42.72,42.73,42.64,42.65,30160.0,42.72,42.73,42.64,42.65,30160.0
2023-12-22 13:15:00,42.65,42.66,42.59,42.63,39359.0,42.65,42.66,42.59,42.63,39359.0
2023-12-22 13:20:00,42.63,42.63,42.59,42.59,38994.0,42.63,42.63,42.59,42.59,38994.0
2023-12-22 13:25:00,42.59,42.61,42.56,42.59,42712.0,42.59,42.61,42.56,42.59,42712.0
2023-12-22 13:30:00,42.59,42.59,42.55,42.58,19412.0,42.59,42.59,42.55,42.58,19412.0
2023-12-22 13:35:00,42.59,42.59,42.52,42.53,21401.0,42.59,42.59,42.52,42.53,21401.0
2023-12-22 13:40:00,42.54,42.55,42.51,42.54,24534.0,42.54,42.55,42.51,42.54,24534.0
2023-12-22 13:45:00,42.54,42.63,42.5,42.62,39378.0,42.54,42.63,42.5,42.62,39378.0
2023-12-22 13:50:00,42.61,42.63,42.57,42.57,28888.0,42.61,42.63,42.57,42.57,28888.0
2023-12-22 13:55:00,42.57,42.6,42.57,42.59,20568.0,42.57,42.6,42.57,42.59,20568.0
2023-12-22 14:00:00,42.58,42.59,42.53,42.55,35405.0,42.58,42.59,42.53,42.55,35405.0
2023-12-22 14:05:00,42.55,42.55,42.44,42.5,69179.0,42.55,42.55,42.44,42.5,69179.0
2023-12-22 14:10:00,42.5,42.53,42.49,42.52,30474.0,42.5,42.53,42.49,42.52,30474.0
2023-12-22 14:15:00,42.52,42.52,42.4,42.46,51864.0,42.52,42.52,42.4,42.46,51864.0
2023-12-22 14:20:00,42.46,42.48,42.37,42.42,47714.0,42.46,42.48,42.37,42.42,47714.0
2023-12-22 14:25:00,42.42,42.45,42.36,42.42,133849.0,42.42,42.45,42.36,42.42,133849.0
2023-12-22 14:30:00,42.42,42.43,42.35,42.39,52199.0,42.42,42.43,42.35,42.39,52199.0
2023-12-22 14:35:00,42.39,42.51,42.38,42.46,32986.0,42.39,42.51,42.38,42.46,32986.0
2023-12-22 14:40:00,42.46,42.57,42.46,42.52,34667.0,42.46,42.57,42.46,42.52,34667.0
2023-12-22 14:45:00,42.52,42.54,42.47,42.49,15993.0,42.52,42.54,42.47,42.49,15993.0
2023-12-22 14:50:00,42.49,42.54,42.48,42.53,29960.0,42.49,42.54,42.48,42.53,29960.0
2023-12-22 14:55:00,42.53,42.59,42.51,42.59,32536.0,42.53,42.59,42.51,42.59,32536.0
2023-12-22 15:00:00,42.59,42.65,42.55,42.64,100060.0,42.59,42.65,42.55,42.64,100060.0
2023-12-22 15:05:00,42.65,42.69,42.63,42.63,42418.0,42.65,42.69,42.63,42.63,42418.0
2023-12-22 15:10:00,42.63,42.7,42.62,42.69,30691.0,42.63,42.7,42.62,42.69,30691.0
2023-12-22 15:15:00,42.69,42.69,42.63,42.69,26229.0,42.69,42.69,42.63,42.69,26229.0
2023-12-22 15:20:00,42.69,42.69,42.55,42.6,74814.0,42.69,42.69,42.55,42.6,74814.0
2023-12-22 15:25:00,42.6,42.63,42.57,42.57,62979.0,42.6,42.63,42.57,42.57,62979.0
2023-12-22 15:30:00,42.58,42.61,42.55,42.57,42571.0,42.58,42.61,42.55,42.57,42571.0
2023-12-22 15:35:00,42.56,42.6,42.54,42.55,39936.0,42.56,42.6,42.54,42.55,39936.0
2023-12-22 15:40:00,42.55,42.55,42.51,42.55,41612.0,42.55,42.55,42.51,42.55,41612.0
2023-12-22 15:45:00,42.55,42.57,42.47,42.5,75206.0,42.55,42.57,42.47,42.5,75206.0
2023-12-22 15:50:00,42.49,42.53,42.46,42.48,120946.0,42.49,42.53,42.46,42.48,120946.0
2023-12-22 15:55:00,42.47,42.58,42.45,42.56,400817.0,42.47,42.58,42.45,42.56,400817.0
2023-12-26 09:30:00,42.46,42.55,42.26,42.34,129916.0,42.46,42.55,42.26,42.34,129916.0
2023-12-26 09:35:00,42.34,42.43,42.27,42.31,74176.0,42.34,42.43,42.27,42.31,74176.0
2023-12-26 09:40:00,42.3,42.3,42.16,42.22,96409.0,42.3,42.3,42.16,42.22,96409.0
2023-12-26 09:45:00,42.23,42.31,42.18,42.3,71259.0,42.23,42.31,42.18,42.3,71259.0
2023-12-26 09:50:00,42.3,42.37,42.29,42.32,52284.0,42.3,42.37,42.29,42.32,52284.0
2023-12-26 09:55:00,42.31,42.36,42.24,42.25,52277.0,42.31,42.36,42.24,42.25,52277.0
2023-12-26 10:00:00,42.26,42.31,42.19,42.25,94185.0,42.26,42.31,42.19,42.25,94185.0
2023-12-26 10:05:00,42.24,42.25,42.18,42.21,123386.0,42.24,42.25,42.18,42.21,123386.0
2023-12-26 10:10:00,42.22,42.3,42.21,42.25,59866.0,42.22,42.3,42.21,42.25,59866.0
2023-12-26 10:15:00,42.25,42.31,42.24,42.29,35257.0,42.25,42.31,42.24,42.29,35257.0
2023-12-26 10:20:00,42.29,42.34,42.26,42.28,46084.0,42.29,42.34,42.26,42.28,46084.0
2023-12-26 10:25:00,42.28,42.31,42.15,42.15,137721.0,42.28,42.31,42.15,42.15,137721.0
2023-12-26 10:30:00,42.16,42.27,42.15,42.25,57274.0,42.16,42.27,42.15,42.25,57274.0
2023-12-26 10:35:00,42.24,42.25,42.16,42.23,46149.0,42.24,42.25,42.16,42.23,46149.0
2023-12-26 10:40:00,42.25,42.29,42.18,42.21,61791.0,42.25,42.29,42.18,42.21,61791.0
2023-12-26 10:45:00,42.21,42.22,42.16,42.16,48845.0,42.21,42.22,42.16,42.16,48845.0
2023-12-26 10:50:00,42.17,42.19,42.13,42.13,48146.0,42.17,42.19,42.13,42.13,48146.0
2023-12-26 10:55:00,42.13,42.14,42.07,42.09,57277.0,42.13,42.14,42.07,42.09,57277.0
2023-12-26 11:00:00,42.09,42.12,42.01,42.02,55588.0,42.09,42.12,42.01,42.02,55588.0
2023-12-26 11:05:00,42.02,42.16,42.02,42.16,42786.0,42.02,42.16,42.02,42.16,42786.0
2023-12-26 11:10:00,42.16,42.19,42.14,42.18,38077.0,42.16,42.19,42.14,42.18,38077.0
2023-12-26 11:15:00,42.17,42.2,42.11,42.13,40885.0,42.17,42.2,42.11,42.13,40885.0
2023-12-26 11:20:00,42.12,42.12,42.09,42.11,48167.0,42.12,42.12,42.09,42.11,48167.0
2023-12-26 11:25:00,42.11,42.11,42.01,42.02,75855.0,42.11,42.11,42.01,42.02,75855.0
2023-12-26 11:30:00,42.02,42.08,42.01,42.07,41137.0,42.02,42.08,42.01,42.07,41137.0
2023-12-26 11:35:00,42.07,42.1,42.06,42.08,33711.0,42.07,42.1,42.06,42.08,33711.0
2023-12-26 11:40:00,42.08,42.1,42.03,42.06,37863.0,42.08,42.1,42.03,42.06,37863.0
2023-12-26 11:45:00,42.06,42.13,42.06,42.11,31144.0,42.06,42.13,42.06,42.11,31144.0
2023-12-26 11:50:00,42.11,42.15,42.1,42.13,32302.0,42.11,42.15,42.1,42.13,32302.0
2023-12-26 11:55:00,42.13,42.15,42.1,42.14,19142.0,42.13,42.15,42.1,42.14,19142.0
2023-12-26 12:00:00,42.14,42.14,42.1,42.12,27509.0,42.14,42.14,42.1,42.12,27509.0
2023-12-26 12:05:00,42.13,42.14,42.11,42.13,14752.0,42.13,42.14,42.11,42.13,14752.0
2023-12-26 12:10:00,42.13,42.19,42.12,42.14,34196.0,42.13,42.19,42.12,42.14,34196.0
2023-12-26 12:15:00,42.14,42.16,42.1,42.12,24815.0,42.14,42.16,42.1,42.12,24815.0
2023-12-26 12:20:00,42.12,42.12,42.1,42.11,23355.0,42.12,42.12,42.1,42.11,23355.0
2023-12-26 12:25:00,42.11,42.14,42.09,42.1,29287.0,42.11,42.14,42.09,42.1,29287.0
2023-12-26 12:30:00,42.09,42.13,42.05,42.07,68057.0,42.09,42.13,42.05,42.07,68057.0
2023-12-26 12:35:00,42.06,42.08,42.02,42.03,46985.0,42.06,42.08,42.02,42.03,46985.0
2023-12-26 12:40:00,42.03,42.04,41.98,42.0,71987.0,42.03,42.04,41.98,42.0,71987.0
2023-12-26 12:45:00,41.99,42.04,41.96,42.0,114234.0,41.99,42.04,41.96,42.0,114234.0
2023-12-26 12:50:00,42.0,42.07,41.97,42.07,79051.0,42.0,42.07,41.97,42.07,79051.0
2023-12-26 12:55:00,42.07,42.1,42.05,42.09,63198.0,42.07,42.1,42.05,42.09,63198.0
2023-12-26 13:00:00,42.09,42.17,42.08,42.17,49323.0,42.09,42.17,42.08,42.17,49323.0
2023-12-26 13:05:00,42.17,42.25,42.15,42.16,92442.0,42.17,42.25,42.15,42.16,92442.0
2023-12-26 13:10:00,42.16,42.21,42.12,42.14,41803.0,42.16,42.21,42.12,42.14,41803.0
2023-12-26 13:15:00,42.13,42.16,42.11,42.15,38977.0,42.13,42.16,42.11,42.15,38977.0
2023-12-26 13:20:00,42.16,42.2,42.15,42.2,15311.0,42.16,42.2,42.15,42.2,15311.0
2023-12-26 13:25:00,42.2,42.21,42.15,42.16,39740.0,42.2,42.21,42.15,42.16,39740.0
2023-12-26 13:30:00,42.16,42.18,42.14,42.18,32252.0,42.16,42.18,42.14,42.18,32252.0
2023-12-26 13:35:00,42.18,42.19,42.13,42.14,39345.0,42.18,42.19,42.13,42.14,39345.0
2023-12-26 13:40:00,42.14,42.15,42.11,42.12,22297.0,42.14,42.15,42.11,42.12,22297.0
2023-12-26 13:45:00,42.12,42.17,42.11,42.16,24926.0,42.12,42.17,42.11,42.16,24926.0
2023-12-26 13:50:00,42.16,42.18,42.12,42.18,23882.0,42.16,42.18,42.12,42.18,23882.0
2023-12-26 13:55:00,42.18,42.19,42.16,42.16,19933.0,42.18,42.19,42.16,42.16,19933.0
2023-12-26 14:00:00,42.16,42.19,42.14,42.19,14905.0,42.16,42.19,42.14,42.19,14905.0
2023-12-26 14:05:00,42.19,42.21,42.18,42.21,41508.0,42.19,42.21,42.18,42.21,41508.0
2023-12-26 14:10:00,42.2,42.22,42.17,42.18,19418.0,42.2,42.22,42.17,42.18,19418.0
2023-12-26 14:15:00,42.17,42.18,42.15,42.17,26820.0,42.17,42.18,42.15,42.17,26820.0
2023-12-26 14:20:00,42.18,42.18,42.11,42.12,46021.0,42.18,42.18,42.11,42.12,46021.0
2023-12-26 14:25:00,42.11,42.21,42.1,42.21,14103.0,42.11,42.21,42.1,42.21,14103.0
2023-12-26 14:30:00,42.21,42.21,42.17,42.17,24169.0,42.21,42.21,42.17,42.17,24169.0
2023-12-26 14:35:00,42.18,42.2,42.11,42.11,48647.0,42.18,42.2,42.11,42.11,48647.0
2023-12-26 14:40:00,42.11,42.13,42.1,42.12,25521.0,42.11,42.13,42.1,42.12,25521.0
2023-12-26 14:45:00,42.13,42.16,42.1,42.15,30624.0,42.13,42.16,42.1,42.15,30624.0
2023-12-26 14:50:00,42.15,42.16,42.12,42.14,23072.0,42.15,42.16,42.12,42.14,23072.0
2023-12-26 14:55:00,42.14,42.15,42.1,42.1,25091.0,42.14,42.15,42.1,42.1,25091.0
2023-12-26 15:00:00,42.1,42.12,42.06,42.1,39784.0,42.1,42.12,42.06,42.1,39784.0
2023-12-26 15:05:00,42.1,42.15,42.1,42.14,41839.0,42.1,42.15,42.1,42.14,41839.0
2023-12-26 15:10:00,42.14,42.16,42.11,42.14,41386.0,42.14,42.16,42.11,42.14,41386.0
2023-12-26 15:15:00,42.14,42.17,42.12,42.16,38151.0,42.14,42.17,42.12,42.16,38151.0
2023-12-26 15:20:00,42.16,42.17,42.1,42.11,28154.0,42.16,42.17,42.1,42.11,28154.0
2023-12-26 15:25:00,42.11,42.14,42.1,42.12,34592.0,42.11,42.14,42.1,42.12,34592.0
2023-12-26 15:30:00,42.11,42.13,42.06,42.1,61756.0,42.11,42.13,42.06,42.1,61756.0
2023-12-26 15:35:00,42.11,42.13,42.09,42.13,49191.0,42.11,42.13,42.09,42.13,49191.0
2023-12-26 15:40:00,42.12,42.15,42.08,42.09,43692.0,42.12,42.15,42.08,42.09,43692.0
2023-12-26 15:45:00,42.09,42.11,42.07,42.09,63892.0,42.09,42.11,42.07,42.09,63892.0
2023-12-26 15:50:00,42.09,42.11,42.04,42.04,153877.0,42.09,42.11,42.04,42.04,153877.0
2023-12-26 15:55:00,42.04,42.1,42.04,42.1,373056.0,42.04,42.1,42.04,42.1,373056.0
2023-12-27 09:30:00,42.12,42.22,41.96,42.17,130789.0,42.12,42.22,41.96,42.17,130789.0
2023-12-27 09:35:00,42.16,42.16,41.98,42.12,55493.0,42.16,42.16,41.98,42.12,55493.0
2023-12-27 09:40:00,42.13,42.15,42.01,42.08,42433.0,42.13,42.15,42.01,42.08,42433.0
2023-12-27 09:45:00,42.08,42.08,41.98,42.01,48354.0,42.08,42.08,41.98,42.01,48354.0
2023-12-27 09:50:00,42.0,42.0,41.9,41.98,75962.0,42.0,42.0,41.9,41.98,75962.0
2023-12-27 09:55:00,42.0,42.03,41.96,41.99,54943.0,42.0,42.03,41.96,41.99,54943.0
2023-12-27 10:00:00,41.99,42.03,41.96,41.98,35442.0,41.99,42.03,41.96,41.98,35442.0
2023-12-27 10:05:00,41.98,42.03,41.91,42.02,37267.0,41.98,42.03,41.91,42.02,37267.0
2023-12-27 10:10:00,42.02,42.03,41.95,41.96,31505.0,42.02,42.03,41.95,41.96,31505.0
2023-12-27 10:15:00,41.96,41.98,41.92,41.93,28176.0,41.96,41.98,41.92,41.93,28176.0
2023-12-27 10:20:00,41.92,41.97,41.9,41.96,55924.0,41.92,41.97,41.9,41.96,55924.0
2023-12-27 10:25:00,41.96,42.0,41.94,41.95,28119.0,41.96,42.0,41.94,41.95,28119.0
2023-12-27 10:30:00,41.95,41.99,41.9,41.91,38535.0,41.95,41.99,41.9,41.91,38535.0
2023-12-27 10:35:00,41.91,41.93,41.86,41.87,50033.0,41.91,41.93,41.86,41.87,50033.0
2023-12-27 10:40:00,41.87,41.89,41.8,41.82,57721.0,41.87,41.89,41.8,41.82,57721.0
2023-12-27 10:45:00,41.82,41.84,41.76,41.78,64856.0,41.82,41.84,41.76,41.78,64856.0
2023-12-27 10:50:00,41.77,41.78,41.67,41.69,75854.0,41.77,41.78,41.67,41.69,75854.0
2023-12-27 10:55:00,41.7,41.73,41.67,41.67,34846.0,41.7,41.73,41.67,41.67,34846.0
2023-12-27 11:00:00,41.67,41.68,41.61,41.68,59949.0,41.67,41.68,41.61,41.68,59949.0
2023-12-27 11:05:00,41.66,41.69,41.63,41.64,43857.0,41.66,41.69,41.63,41.64,43857.0
2023-12-27 11:10:00,41.62,41.63,41.6,41.61,35795.0,41.62,41.63,41.6,41.61,35795.0
2023-12-27 11:15:00,41.62,41.69,41.62,41.68,48027.0,41.62,41.69,41.62,41.68,48027.0
2023-12-27 11:20:00,41.68,41.73,41.66,41.71,37614.0,41.68,41.73,41.66,41.71,37614.0
2023-12-27 11:25:00,41.72,41.72,41.66,41.7,48902.0,41.72,41.72,41.66,41.7,48902.0
2023-12-27 11:30:00,41.69,41.74,41.67,41.72,34028.0,41.69,41.74,41.67,41.72,34028.0
2023-12-27 11:35:00,41.73,41.75,41.67,41.7,25859.0,41.73,41.75,41.67,41.7,25859.0
2023-12-27 11:40:00,41.7,41.73,41.69,41.71,22764.0,41.7,41.73,41.69,41.71,22764.0
2023-12-27 11:45:00,41.71,41.76,41.7,41.75,29648.0,41.71,41.76,41.7,41.75,29648.0
2023-12-27 11:50:00,41.75,41.76,41.71,41.74,37443.0,41.75,41.76,41.71,41.74,37443.0
2023-12-27 11:55:00,41.74,41.75,41.7,41.72,24139.0,41.74,41.75,41.7,41.72,24139.0
2023-12-27 12:00:00,41.73,41.76,41.7,41.73,32105.0,41.73,41.76,41.7,41.73,32105.0
2023-12-27 12:05:00,41.75,41.75,41.7,41.71,24523.0,41.75,41.75,41.7,41.71,24523.0
2023-12-27 12:10:00,41.72,41.8,41.72,41.76,32534.0,41.72,41.8,41.72,41.76,32534.0
2023-12-27 12:15:00,41.77,41.8,41.76,41.78,26984.0,41.77,41.8,41.76,41.78,26984.0
2023-12-27 12:20:00,41.79,41.82,41.76,41.77,47601.0,41.79,41.82,41.76,41.77,47601.0
2023-12-27 12:25:00,41.78,41.78,41.75,41.76,23654.0,41.78,41.78,41.75,41.76,23654.0
2023-12-27 12:30:00,41.76,41.82,41.75,41.81,28796.0,41.76,41.82,41.75,41.81,28796.0
2023-12-27 12:35:00,41.8,41.81,41.76,41.77,48929.0,41.8,41.81,41.76,41.77,48929.0
2023-12-27 12:40:00,41.77,41.78,41.68,41.7,31687.0,41.77,41.78,41.68,41.7,31687.0
2023-12-27 12:45:00,41.7,41.71,41.66,41.71,24747.0,41.7,41.71,41.66,41.71,24747.0
2023-12-27 12:50:00,41.7,41.72,41.67,41.67,35583.0,41.7,41.72,41.67,41.67,35583.0
2023-12-27 12:55:00,41.67,41.73,41.66,41.72,25506.0,41.67,41.73,41.66,41.72,25506.0
2023-12-27 13:00:00,41.72,41.77,41.71,41.76,13238.0,41.72,41.77,41.71,41.76,13238.0
2023-12-27 13:05:00,41.76,41.87,41.75,41.85,61400.0,41.76,41.87,41.75,41.85,61400.0
2023-12-27 13:10:00,41.85,41.89,41.83,41.83,32688.0,41.85,41.89,41.83,41.83,32688.0
2023-12-27 13:15:00,41.84,41.87,41.81,41.84,22201.0,41.84,41.87,41.81,41.84,22201.0
2023-12-27 13:20:00,41.84,41.85,41.78,41.8,21305.0,41.84,41.85,41.78,41.8,21305.0
2023-12-27 13:25:00,41.79,41.86,41.78,41.82,58032.0,41.79,41.86,41.78,41.82,58032.0
2023-12-27 13:30:00,41.82,41.84,41.79,41.84,129166.0,41.82,41.84,41.79,41.84,129166.0
2023-12-27 13:35:00,41.84,41.86,41.81,41.83,14471.0,41.84,41.86,41.81,41.83,14471.0
2023-12-27 13:40:00,41.83,41.88,41.83,41.86,19736.0,41.83,41.88,41.83,41.86,19736.0
2023-12-27 13:45:00,41.85,41.86,41.81,41.82,22036.0,41.85,41.86,41.81,41.82,22036.0
2023-12-27 13:50:00,41.81,41.83,41.78,41.8,17913.0,41.81,41.83,41.78,41.8,17913.0
2023-12-27 13:55:00,41.81,41.81,41.74,41.75,41940.0,41.81,41.81,41.74,41.75,41940.0
2023-12-27 14:00:00,41.72,41.73,41.66,41.7,47576.0,41.72,41.73,41.66,41.7,47576.0
2023-12-27 14:05:00,41.68,41.72,41.67,41.7,40600.0,41.68,41.72,41.67,41.7,40600.0
2023-12-27 14:10:00,41.71,41.71,41.64,41.65,39823.0,41.71,41.71,41.64,41.65,39823.0
2023-12-27 14:15:00,41.65,41.67,41.63,41.66,21018.0,41.65,41.67,41.63,41.66,21018.0
2023-12-27 14:20:00,41.67,41.69,41.64,41.69,27510.0,41.67,41.69,41.64,41.69,27510.0
2023-12-27 14:25:00,41.69,41.71,41.64,41.67,30324.0,41.69,41.71,41.64,41.67,30324.0
2023-12-27 14:30:00,41.66,41.68,41.63,41.65,37314.0,41.66,41.68,41.63,41.65,37314.0
2023-12-27 14:35:00,41.64,41.65,41.58,41.61,51923.0,41.64,41.65,41.58,41.61,51923.0
2023-12-27 14:40:00,41.6,41.61,41.54,41.58,40337.0,41.6,41.61,41.54,41.58,40337.0
2023-12-27 14:45:00,41.57,41.59,41.55,41.58,29873.0,41.57,41.59,41.55,41.58,29873.0
2023-12-27 14:50:00,41.57,41.6,41.55,41.55,33486.0,41.57,41.6,41.55,41.55,33486.0
2023-12-27 14:55:00,41.56,41.59,41.52,41.58,40689.0,41.56,41.59,41.52,41.58,40689.0
2023-12-27 15:00:00,41.58,41.59,41.56,41.58,25086.0,41.58,41.59,41.56,41.58,25086.0
2023-12-27 15:05:00,41.57,41.62,41.53,41.62,33894.0,41.57,41.62,41.53,41.62,33894.0
2023-12-27 15:10:00,41.61,41.65,41.6,41.64,37937.0,41.61,41.65,41.6,41.64,37937.0
2023-12-27 15:15:00,41.64,41.69,41.63,41.65,37832.0,41.64,41.69,41.63,41.65,37832.0
2023-12-27 15:20:00,41.64,41.66,41.6,41.61,35756.0,41.64,41.66,41.6,41.61,35756.0
2023-12-27 15:25:00,41.6,41.63,41.57,41.62,44867.0,41.6,41.63,41.57,41.62,44867.0
2023-12-27 15:30:00,41.63,41.66,41.6,41.64,40846.0,41.63,41.66,41.6,41.64,40846.0
2023-12-27 15:35:00,41.64,41.69,41.61,41.63,63496.0,41.64,41.69,41.61,41.63,63496.0
2023-12-27 15:40:00,41.62,41.63,41.58,41.6,71126.0,41.62,41.63,41.58,41.6,71126.0
2023-12-27 15:45:00,41.6,41.65,41.58,41.65,93699.0,41.6,41.65,41.58,41.65,93699.0
2023-12-27 15:50:00,41.64,41.68,41.6,41.65,154888.0,41.64,41.68,41.6,41.65,154888.0
2023-12-27 15:55:00,41.66,41.75,41.65,41.75,305528.0,41.66,41.75,41.65,41.75,305528.0
2023-12-28 09:30:00,41.55,41.91,41.48,41.86,146869.0,41.55,41.91,41.48,41.86,146869.0
2023-12-28 09:35:00,41.84,41.93,41.75,41.92,55475.0,41.84,41.93,41.75,41.92,55475.0
2023-12-28 09:40:00,41.93,41.93,41.75,41.77,123678.0,41.93,41.93,41.75,41.77,123678.0
2023-12-28 09:45:00,41.79,41.8,41.69,41.76,127752.0,41.79,41.8,41.69,41.76,127752.0
2023-12-28 09:50:00,41.76,41.83,41.76,41.8,32876.0,41.76,41.83,41.76,41.8,32876.0
2023-12-28 09:55:00,41.8,41.89,41.79,41.86,29500.0,41.8,41.89,41.79,41.86,29500.0
2023-12-28 10:00:00,41.86,41.87,41.78,41.8,28230.0,41.86,41.87,41.78,41.8,28230.0
2023-12-28 10:05:00,41.78,41.86,41.76,41.84,32209.0,41.78,41.86,41.76,41.84,32209.0
2023-12-28 10:10:00,41.84,41.85,41.75,41.76,30250.0,41.84,41.85,41.75,41.76,30250.0
2023-12-28 10:15:00,41.75,41.82,41.75,41.82,23733.0,41.75,41.82,41.75,41.82,23733.0
2023-12-28 10:20:00,41.83,41.91,41.82,41.89,39921.0,41.83,41.91,41.82,41.89,39921.0
2023-12-28 10:25:00,41.89,42.03,41.88,41.95,125896.0,41.89,42.03,41.88,41.95,125896.0
2023-12-28 10:30:00,41.96,41.97,41.94,41.95,26093.0,41.96,41.97,41.94,41.95,26093.0
2023-12-28 10:35:00,41.95,41.99,41.9,41.93,59693.0,41.95,41.99,41.9,41.93,59693.0
2023-12-28 10:40:00,41.91,41.96,41.87,41.88,23608.0,41.91,41.96,41.87,41.88,23608.0
2023-12-28 10:45:00,41.88,41.92,41.87,41.91,32219.0,41.88,41.92,41.87,41.91,32219.0
2023-12-28 10:50:00,41.91,41.92,41.81,41.81,25785.0,41.91,41.92,41.81,41.81,25785.0
2023-12-28 10:55:00,41.8,41.84,41.77,41.82,36120.0,41.8,41.84,41.77,41.82,36120.0
2023-12-28 11:00:00,41.81,41.85,41.8,41.8,17606.0,41.81,41.85,41.8,41.8,17606.0
2023-12-28 11:05:00,41.8,41.82,41.73,41.8,38445.0,41.8,41.82,41.73,41.8,38445.0
2023-12-28 11:10:00,41.79,41.83,41.78,41.8,25296.0,41.79,41.83,41.78,41.8,25296.0
2023-12-28 11:15:00,41.8,41.84,41.76,41.79,27298.0,41.8,41.84,41.76,41.79,27298.0
2023-12-28 11:20:00,41.78,41.83,41.77,41.79,18318.0,41.78,41.83,41.77,41.79,18318.0
2023-12-28 11:25:00,41.79,41.8,41.76,41.78,17464.0,41.79,41.8,41.76,41.78,17464.0
2023-12-28 11:30:00,41.77,41.83,41.77,41.79,24524.0,41.77,41.83,41.77,41.79,24524.0
2023-12-28 11:35:00,41.79,41.81,41.77,41.8,10272.0,41.79,41.81,41.77,41.8,10272.0
2023-12-28 11:40:00,41.81,41.87,41.81,41.85,23313.0,41.81,41.87,41.81,41.85,23313.0
2023-12-28 11:45:00,41.86,41.86,41.8,41.85,17336.0,41.86,41.86,41.8,41.85,17336.0
2023-12-28 11:50:00,41.85,41.87,41.83,41.87,20207.0,41.85,41.87,41.83,41.87,20207.0
2023-12-28 11:55:00,41.87,41.87,41.82,41.83,20914.0,41.87,41.87,41.82,41.83,20914.0
2023-12-28 12:00:00,41.84,41.87,41.81,41.84,46318.0,41.84,41.87,41.81,41.84,46318.0
2023-12-28 12:05:00,41.85,41.85,41.82,41.82,12532.0,41.85,41.85,41.82,41.82,12532.0
2023-12-28 12:10:00,41.82,41.82,41.76,41.77,34493.0,41.82,41.82,41.76,41.77,34493.0
2023-12-28 12:15:00,41.77,41.81,41.76,41.79,19231.0,41.77,41.81,41.76,41.79,19231.0
2023-12-28 12:20:00,41.78,41.86,41.78,41.84,18411.0,41.78,41.86,41.78,41.84,18411.0
2023-12-28 12:25:00,41.84,41.84,41.78,41.79,5866.0,41.84,41.84,41.78,41.79,5866.0
2023-12-28 12:30:00,41.79,41.86,41.79,41.86,13302.0,41.79,41.86,41.79,41.86,13302.0
2023-12-28 12:35:00,41.85,41.86,41.82,41.83,18108.0,41.85,41.86,41.82,41.83,18108.0
2023-12-28 12:40:00,41.83,41.83,41.78,41.78,10636.0,41.83,41.83,41.78,41.78,10636.0
2023-12-28 12:45:00,41.79,41.8,41.75,41.76,41546.0,41.79,41.8,41.75,41.76,41546.0
2023-12-28 12:50:00,41.75,41.77,41.72,41.73,24737.0,41.75,41.77,41.72,41.73,24737.0
2023-12-28 12:55:00,41.74,41.77,41.73,41.75,32516.0,41.74,41.77,41.73,41.75,32516.0
2023-12-28 13:00:00,41.76,41.77,41.71,41.77,45790.0,41.76,41.77,41.71,41.77,45790.0
2023-12-28 13:05:00,41.77,41.82,41.73,41.82,31097.0,41.77,41.82,41.73,41.82,31097.0
2023-12-28 13:10:00,41.82,41.83,41.76,41.77,24185.0,41.82,41.83,41.76,41.77,24185.0
2023-12-28 13:15:00,41.77,41.82,41.77,41.8,19788.0,41.77,41.82,41.77,41.8,19788.0
2023-12-28 13:20:00,41.8,41.82,41.78,41.81,30526.0,41.8,41.82,41.78,41.81,30526.0
2023-12-28 13:25:00,41.82,41.83,41.79,41.79,13958.0,41.82,41.83,41.79,41.79,13958.0
2023-12-28 13:30:00,41.8,41.82,41.79,41.8,20972.0,41.8,41.82,41.79,41.8,20972.0
2023-12-28 13:35:00,41.8,41.89,41.8,41.87,42980.0,41.8,41.89,41.8,41.87,42980.0
2023-12-28 13:40:00,41.86,41.86,41.81,41.83,17637.0,41.86,41.86,41.81,41.83,17637.0
2023-12-28 13:45:00,41.82,41.82,41.78,41.79,14906.0,41.82,41.82,41.78,41.79,14906.0
2023-12-28 13:50:00,41.79,41.82,41.78,41.81,10539.0,41.79,41.82,41.78,41.81,10539.0
2023-12-28 13:55:00,41.81,41.83,41.8,41.83,12392.0,41.81,41.83,41.8,41.83,12392.0
2023-12-28 14:00:00,41.83,41.84,41.8,41.84,10923.0,41.83,41.84,41.8,41.84,10923.0
2023-12-28 14:05:00,41.84,41.86,41.82,41.83,35702.0,41.84,41.86,41.82,41.83,35702.0
2023-12-28 14:10:00,41.83,41.84,41.8,41.8,9154.0,41.83,41.84,41.8,41.8,9154.0
2023-12-28 14:15:00,41.8,41.82,41.77,41.77,16176.0,41.8,41.82,41.77,41.77,16176.0
2023-12-28 14:20:00,41.78,41.83,41.77,41.83,17719.0,41.78,41.83,41.77,41.83,17719.0
2023-12-28 14:25:00,41.83,41.83,41.8,41.81,6276.0,41.83,41.83,41.8,41.81,6276.0
2023-12-28 14:30:00,41.8,41.84,41.77,41.8,23496.0,41.8,41.84,41.77,41.8,23496.0
2023-12-28 14:35:00,41.8,41.83,41.78,41.82,24566.0,41.8,41.83,41.78,41.82,24566.0
2023-12-28 14:40:00,41.82,41.83,41.76,41.77,25399.0,41.82,41.83,41.76,41.77,25399.0
2023-12-28 14:45:00,41.77,41.8,41.73,41.79,30132.0,41.77,41.8,41.73,41.79,30132.0
2023-12-28 14:50:00,41.79,41.8,41.77,41.78,10858.0,41.79,41.8,41.77,41.78,10858.0
2023-12-28 14:55:00,41.78,41.79,41.76,41.78,21058.0,41.78,41.79,41.76,41.78,21058.0
2023-12-28 15:00:00,41.79,41.84,41.78,41.81,24843.0,41.79,41.84,41.78,41.81,24843.0
2023-12-28 15:05:00,41.82,41.83,41.8,41.81,16481.0,41.82,41.83,41.8,41.81,16481.0
2023-12-28 15:10:00,41.81,41.84,41.77,41.83,41004.0,41.81,41.84,41.77,41.83,41004.0
2023-12-28 15:15:00,41.82,41.83,41.78,41.83,32895.0,41.82,41.83,41.78,41.83,32895.0
2023-12-28 15:20:00,41.83,41.85,41.81,41.84,31391.0,41.83,41.85,41.81,41.84,31391.0
2023-12-28 15:25:00,41.85,41.87,41.81,41.86,40055.0,41.85,41.87,41.81,41.86,40055.0
2023-12-28 15:30:00,41.86,41.89,41.86,41.88,41011.0,41.86,41.89,41.86,41.88,41011.0
2023-12-28 15:35:00,41.88,41.9,41.86,41.89,27663.0,41.88,41.9,41.86,41.89,27663.0
2023-12-28 15:40:00,41.9,41.94,41.89,41.92,46591.0,41.9,41.94,41.89,41.92,46591.0
2023-12-28 15:45:00,41.93,41.95,41.89,41.94,77889.0,41.93,41.95,41.89,41.94,77889.0
2023-12-28 15:50:00,41.94,41.98,41.92,41.93,113200.0,41.94,41.98,41.92,41.93,113200.0
2023-12-28 15:55:00,41.93,42.0,41.9,41.99,242120.0,41.93,42.0,41.9,41.99,242120.0
2023-12-29 09:30:00,41.81,41.9,41.71,41.86,97710.0,41.81,41.9,41.71,41.86,97710.0
2023-12-29 09:35:00,41.82,41.87,41.79,41.79,22396.0,41.82,41.87,41.79,41.79,22396.0
2023-12-29 09:40:00,41.79,41.8,41.69,41.77,62895.0,41.79,41.8,41.69,41.77,62895.0
2023-12-29 09:45:00,41.76,41.76,41.63,41.68,73540.0,41.76,41.76,41.63,41.68,73540.0
2023-12-29 09:50:00,41.69,41.78,41.65,41.74,98464.0,41.69,41.78,41.65,41.74,98464.0
2023-12-29 09:55:00,41.73,41.78,41.68,41.72,32913.0,41.73,41.78,41.68,41.72,32913.0
2023-12-29 10:00:00,41.72,41.72,41.65,41.71,48127.0,41.72,41.72,41.65,41.71,48127.0
2023-12-29 10:05:00,41.7,41.71,41.54,41.57,77791.0,41.7,41.71,41.54,41.57,77791.0
2023-12-29 10:10:00,41.57,41.59,41.45,41.47,82422.0,41.57,41.59,41.45,41.47,82422.0
2023-12-29 10:15:00,41.47,41.48,41.41,41.44,57982.0,41.47,41.48,41.41,41.44,57982.0
2023-12-29 10:20:00,41.44,41.46,41.38,41.43,63828.0,41.44,41.46,41.38,41.43,63828.0
2023-12-29 10:25:00,41.43,41.47,41.39,41.46,58027.0,41.43,41.47,41.39,41.46,58027.0
2023-12-29 10:30:00,41.45,41.48,41.39,41.41,44777.0,41.45,41.48,41.39,41.41,44777.0
2023-12-29 10:35:00,41.4,41.41,41.33,41.36,73991.0,41.4,41.41,41.33,41.36,73991.0
2023-12-29 10:40:00,41.36,41.36,41.28,41.36,87256.0,41.36,41.36,41.28,41.36,87256.0
2023-12-29 10:45:00,41.36,41.4,41.31,41.4,119291.0,41.36,41.4,41.31,41.4,119291.0
2023-12-29 10:50:00,41.4,41.41,41.35,41.37,99889.0,41.4,41.41,41.35,41.37,99889.0
2023-12-29 10:55:00,41.36,41.41,41.34,41.35,74152.0,41.36,41.41,41.34,41.35,74152.0
2023-12-29 11:00:00,41.35,41.38,41.31,41.37,72901.0,41.35,41.38,41.31,41.37,72901.0
2023-12-29 11:05:00,41.37,41.38,41.29,41.34,72967.0,41.37,41.38,41.29,41.34,72967.0
2023-12-29 11:10:00,41.34,41.38,41.32,41.34,31849.0,41.34,41.38,41.32,41.34,31849.0
2023-12-29 11:15:00,41.33,41.38,41.26,41.36,100069.0,41.33,41.38,41.26,41.36,100069.0
2023-12-29 11:20:00,41.37,41.39,41.32,41.33,25913.0,41.37,41.39,41.32,41.33,25913.0
2023-12-29 11:25:00,41.33,41.38,41.33,41.36,26177.0,41.33,41.38,41.33,41.36,26177.0
2023-12-29 11:30:00,41.35,41.38,41.33,41.38,22789.0,41.35,41.38,41.33,41.38,22789.0
2023-12-29 11:35:00,41.38,41.39,41.33,41.35,38062.0,41.38,41.39,41.33,41.35,38062.0
2023-12-29 11:40:00,41.34,41.37,41.33,41.35,26523.0,41.34,41.37,41.33,41.35,26523.0
2023-12-29 11:45:00,41.36,41.38,41.34,41.36,36997.0,41.36,41.38,41.34,41.36,36997.0
2023-12-29 11:50:00,41.37,41.4,41.33,41.39,69412.0,41.37,41.4,41.33,41.39,69412.0
2023-12-29 11:55:00,41.39,41.39,41.34,41.36,42009.0,41.39,41.39,41.34,41.36,42009.0
2023-12-29 12:00:00,41.36,41.39,41.35,41.35,15430.0,41.36,41.39,41.35,41.35,15430.0
2023-12-29 12:05:00,41.35,41.35,41.29,41.3,73574.0,41.35,41.35,41.29,41.3,73574.0
2023-12-29 12:10:00,41.31,41.33,41.24,41.26,64035.0,41.31,41.33,41.24,41.26,64035.0
2023-12-29 12:15:00,41.26,41.33,41.25,41.32,62178.0,41.26,41.33,41.25,41.32,62178.0
2023-12-29 12:20:00,41.34,41.35,41.3,41.35,32597.0,41.34,41.35,41.3,41.35,32597.0
2023-12-29 12:25:00,41.34,41.35,41.29,41.3,23630.0,41.34,41.35,41.29,41.3,23630.0
2023-12-29 12:30:00,41.31,41.33,41.31,41.33,9067.0,41.31,41.33,41.31,41.33,9067.0
2023-12-29 12:35:00,41.32,41.36,41.3,41.35,23235.0,41.32,41.36,41.3,41.35,23235.0
2023-12-29 12:40:00,41.35,41.42,41.34,41.41,35403.0,41.35,41.42,41.34,41.41,35403.0
2023-12-29 12:45:00,41.41,41.46,41.38,41.4,41880.0,41.41,41.46,41.38,41.4,41880.0
2023-12-29 12:50:00,41.39,41.43,41.38,41.41,28400.0,41.39,41.43,41.38,41.41,28400.0
2023-12-29 12:55:00,41.42,41.48,41.42,41.47,35196.0,41.42,41.48,41.42,41.47,35196.0
2023-12-29 13:00:00,41.48,41.49,41.42,41.48,31208.0,41.48,41.49,41.42,41.48,31208.0
2023-12-29 13:05:00,41.49,41.5,41.47,41.48,13805.0,41.49,41.5,41.47,41.48,13805.0
2023-12-29 13:10:00,41.48,41.54,41.47,41.52,46977.0,41.48,41.54,41.47,41.52,46977.0
2023-12-29 13:15:00,41.52,41.53,41.47,41.48,21176.0,41.52,41.53,41.47,41.48,21176.0
2023-12-29 13:20:00,41.47,41.49,41.43,41.44,28139.0,41.47,41.49,41.43,41.44,28139.0
2023-12-29 13:25:00,41.43,41.47,41.41,41.42,28426.0,41.43,41.47,41.41,41.42,28426.0
2023-12-29 13:30:00,41.42,41.49,41.42,41.44,37713.0,41.42,41.49,41.42,41.44,37713.0
2023-12-29 13:35:00,41.44,41.45,41.41,41.44,16623.0,41.44,41.45,41.41,41.44,16623.0
2023-12-29 13:40:00,41.43,41.51,41.42,41.48,38510.0,41.43,41.51,41.42,41.48,38510.0
2023-12-29 13:45:00,41.48,41.53,41.46,41.53,25603.0,41.48,41.53,41.46,41.53,25603.0
2023-12-29 13:50:00,41.52,41.53,41.46,41.48,29823.0,41.52,41.53,41.46,41.48,29823.0
2023-12-29 13:55:00,41.47,41.54,41.47,41.49,28249.0,41.47,41.54,41.47,41.49,28249.0
2023-12-29 14:00:00,41.5,41.51,41.45,41.46,17661.0,41.5,41.51,41.45,41.46,17661.0
2023-12-29 14:05:00,41.46,41.47,41.44,41.44,14229.0,41.46,41.47,41.44,41.44,14229.0
2023-12-29 14:10:00,41.45,41.46,41.42,41.42,27938.0,41.45,41.46,41.42,41.42,27938.0
2023-12-29 14:15:00,41.41,41.48,41.41,41.48,29833.0,41.41,41.48,41.41,41.48,29833.0
2023-12-29 14:20:00,41.48,41.5,41.46,41.47,23994.0,41.48,41.5,41.46,41.47,23994.0
2023-12-29 14:25:00,41.47,41.5,41.44,41.48,93889.0,41.47,41.5,41.44,41.48,93889.0
2023-12-29 14:30:00,41.47,41.49,41.43,41.44,13977.0,41.47,41.49,41.43,41.44,13977.0
2023-12-29 14:35:00,41.43,41.44,41.41,41.42,21638.0,41.43,41.44,41.41,41.42,21638.0
2023-12-29 14:40:00,41.42,41.46,41.4,41.46,37396.0,41.42,41.46,41.4,41.46,37396.0
2023-12-29 14:45:00,41.46,41.48,41.45,41.48,13675.0,41.46,41.48,41.45,41.48,13675.0
2023-12-29 14:50:00,41.47,41.52,41.47,41.48,35173.0,41.47,41.52,41.47,41.48,35173.0
2023-12-29 14:55:00,41.48,41.52,41.48,41.51,18238.0,41.48,41.52,41.48,41.51,18238.0
2023-12-29 15:00:00,41.51,41.54,41.49,41.49,43934.0,41.51,41.54,41.49,41.49,43934.0
2023-12-29 15:05:00,41.48,41.55,41.48,41.52,41117.0,41.48,41.55,41.48,41.52,41117.0
2023-12-29 15:10:00,41.52,41.54,41.48,41.54,37751.0,41.52,41.54,41.48,41.54,37751.0
2023-12-29 15:15:00,41.53,41.53,41.43,41.44,168856.0,41.53,41.53,41.43,41.44,168856.0
2023-12-29 15:20:00,41.43,41.44,41.36,41.4,61113.0,41.43,41.44,41.36,41.4,61113.0
2023-12-29 15:25:00,41.4,41.44,41.36,41.44,45838.0,41.4,41.44,41.36,41.44,45838.0
2023-12-29 15:30:00,41.44,41.44,41.39,41.4,64618.0,41.44,41.44,41.39,41.4,64618.0
2023-12-29 15:35:00,41.4,41.42,41.36,41.39,47876.0,41.4,41.42,41.36,41.39,47876.0
2023-12-29 15:40:00,41.39,41.42,41.35,41.36,77141.0,41.39,41.42,41.35,41.36,77141.0
2023-12-29 15:45:00,41.35,41.39,41.31,41.32,110158.0,41.35,41.39,41.31,41.32,110158.0
2023-12-29 15:50:00,41.32,41.32,41.19,41.2,289672.0,41.32,41.32,41.19,41.2,289672.0
2023-12-29 15:55:00,41.2,41.29,41.18,41.27,465366.0,41.2,41.29,41.18,41.27,465366.0
2024-01-02 09:30:00,41.13,41.13,40.56,40.73,337670.0,41.13,41.13,40.56,40.73,337670.0
2024-01-02 09:35:00,40.73,40.85,40.65,40.67,67201.0,40.73,40.85,40.65,40.67,67201.0
2024-01-02 09:40:00,40.7,40.89,40.68,40.79,55110.0,40.7,40.89,40.68,40.79,55110.0
2024-01-02 09:45:00,40.76,40.8,40.58,40.67,88139.0,40.76,40.8,40.58,40.67,88139.0
2024-01-02 09:50:00,40.67,40.96,40.66,40.68,63764.0,40.67,40.96,40.66,40.68,63764.0
2024-01-02 09:55:00,40.69,40.87,40.66,40.85,75456.0,40.69,40.87,40.66,40.85,75456.0
2024-01-02 10:00:00,40.86,40.99,40.83,40.97,54452.0,40.86,40.99,40.83,40.97,54452.0
2024-01-02 10:05:00,40.97,41.1,40.96,41.09,79155.0,40.97,41.1,40.96,41.09,79155.0
2024-01-02 10:10:00,41.1,41.14,41.05,41.13,42226.0,41.1,41.14,41.05,41.13,42226.0
2024-01-02 10:15:00,41.14,41.2,41.12,41.16,74003.0,41.14,41.2,41.12,41.16,74003.0
2024-01-02 10:20:00,41.16,41.3,41.15,41.27,71657.0,41.16,41.3,41.15,41.27,71657.0
2024-01-02 10:25:00,41.28,41.31,41.21,41.29,54060.0,41.28,41.31,41.21,41.29,54060.0
2024-01-02 10:30:00,41.29,41.3,41.2,41.22,46567.0,41.29,41.3,41.2,41.22,46567.0
2024-01-02 10:35:00,41.21,41.24,41.13,41.17,62266.0,41.21,41.24,41.13,41.17,62266.0
2024-01-02 10:40:00,41.17,41.31,41.17,41.29,39524.0,41.17,41.31,41.17,41.29,39524.0
2024-01-02 10:45:00,41.27,41.32,41.17,41.19,31009.0,41.27,41.32,41.17,41.19,31009.0
2024-01-02 10:50:00,41.18,41.24,41.03,41.06,61678.0,41.18,41.24,41.03,41.06,61678.0
2024-01-02 10:55:00,41.07,41.07,40.85,40.88,47575.0,41.07,41.07,40.85,40.88,47575.0
2024-01-02 11:00:00,40.88,40.89,40.8,40.85,89830.0,40.88,40.89,40.8,40.85,89830.0
2024-01-02 11:05:00,40.85,40.94,40.79,40.93,41263.0,40.85,40.94,40.79,40.93,41263.0
2024-01-02 11:10:00,40.92,41.01,40.91,41.0,33327.0,40.92,41.01,40.91,41.0,33327.0
2024-01-02 11:15:00,41.01,41.07,40.94,40.96,31577.0,41.01,41.07,40.94,40.96,31577.0
2024-01-02 11:20:00,40.97,40.99,40.92,40.98,26135.0,40.97,40.99,40.92,40.98,26135.0
2024-01-02 11:25:00,40.99,41.1,40.98,41.09,24371.0,40.99,41.1,40.98,41.09,24371.0
2024-01-02 11:30:00,41.09,41.15,41.06,41.13,39515.0,41.09,41.15,41.06,41.13,39515.0
2024-01-02 11:35:00,41.13,41.21,41.12,41.18,27141.0,41.13,41.21,41.12,41.18,27141.0
2024-01-02 11:40:00,41.19,41.3,41.18,41.29,114816.0,41.19,41.3,41.18,41.29,114816.0
2024-01-02 11:45:00,41.29,41.44,41.27,41.43,90708.0,41.29,41.44,41.27,41.43,90708.0
2024-01-02 11:50:00,41.44,41.44,41.34,41.34,57001.0,41.44,41.44,41.34,41.34,57001.0
2024-01-02 11:55:00,41.32,41.45,41.32,41.42,78168.0,41.32,41.45,41.32,41.42,78168.0
2024-01-02 12:00:00,41.43,41.54,41.41,41.52,84715.0,41.43,41.54,41.41,41.52,84715.0
2024-01-02 12:05:00,41.52,41.57,41.52,41.56,39315.0,41.52,41.57,41.52,41.56,39315.0
2024-01-02 12:10:00,41.56,41.69,41.56,41.61,52257.0,41.56,41.69,41.56,41.61,52257.0
2024-01-02 12:15:00,41.6,41.65,41.55,41.64,39051.0,41.6,41.65,41.55,41.64,39051.0
2024-01-02 12:20:00,41.64,41.67,41.56,41.58,38338.0,41.64,41.67,41.56,41.58,38338.0
2024-01-02 12:25:00,41.56,41.57,41.44,41.47,34736.0,41.56,41.57,41.44,41.47,34736.0
2024-01-02 12:30:00,41.47,41.49,41.43,41.44,20615.0,41.47,41.49,41.43,41.44,20615.0
2024-01-02 12:35:00,41.44,41.44,41.39,41.41,32137.0,41.44,41.44,41.39,41.41,32137.0
2024-01-02 12:40:00,41.42,41.47,41.41,41.43,27867.0,41.42,41.47,41.41,41.43,27867.0
2024-01-02 12:45:00,41.43,41.43,41.34,41.36,23958.0,41.43,41.43,41.34,41.36,23958.0
2024-01-02 12:50:00,41.37,41.43,41.34,41.41,24953.0,41.37,41.43,41.34,41.41,24953.0
2024-01-02 12:55:00,41.41,41.43,41.38,41.42,31610.0,41.41,41.43,41.38,41.42,31610.0
2024-01-02 13:00:00,41.41,41.46,41.4,41.46,24510.0,41.41,41.46,41.4,41.46,24510.0
2024-01-02 13:05:00,41.46,41.5,41.41,41.45,32900.0,41.46,41.5,41.41,41.45,32900.0
2024-01-02 13:10:00,41.45,41.5,41.43,41.48,31389.0,41.45,41.5,41.43,41.48,31389.0
2024-01-02 13:15:00,41.47,41.53,41.43,41.51,20701.0,41.47,41.53,41.43,41.51,20701.0
2024-01-02 13:20:00,41.52,41.54,41.49,41.52,19024.0,41.52,41.54,41.49,41.52,19024.0
2024-01-02 13:25:00,41.52,41.57,41.49,41.5,33168.0,41.52,41.57,41.49,41.5,33168.0
2024-01-02 13:30:00,41.5,41.52,41.46,41.49,23711.0,41.5,41.52,41.46,41.49,23711.0
2024-01-02 13:35:00,41.5,41.53,41.47,41.51,21437.0,41.5,41.53,41.47,41.51,21437.0
2024-01-02 13:40:00,41.5,41.56,41.49,41.54,41474.0,41.5,41.56,41.49,41.54,41474.0
2024-01-02 13:45:00,41.53,41.55,41.48,41.52,41986.0,41.53,41.55,41.48,41.52,41986.0
2024-01-02 13:50:00,41.52,41.54,41.46,41.47,48030.0,41.52,41.54,41.46,41.47,48030.0
2024-01-02 13:55:00,41.48,41.51,41.4,41.41,34752.0,41.48,41.51,41.4,41.41,34752.0
2024-01-02 14:00:00,41.41,41.43,41.31,41.34,49518.0,41.41,41.43,41.31,41.34,49518.0
2024-01-02 14:05:00,41.31,41.34,41.27,41.31,137481.0,41.31,41.34,41.27,41.31,137481.0
2024-01-02 14:10:00,41.31,41.33,41.22,41.22,31063.0,41.31,41.33,41.22,41.22,31063.0
2024-01-02 14:15:00,41.22,41.23,41.15,41.18,30458.0,41.22,41.23,41.15,41.18,30458.0
2024-01-02 14:20:00,41.17,41.22,41.13,41.15,28245.0,41.17,41.22,41.13,41.15,28245.0
2024-01-02 14:25:00,41.15,41.18,41.1,41.17,47056.0,41.15,41.18,41.1,41.17,47056.0
2024-01-02 14:30:00,41.18,41.21,41.15,41.19,34661.0,41.18,41.21,41.15,41.19,34661.0
2024-01-02 14:35:00,41.2,41.2,41.11,41.12,36201.0,41.2,41.2,41.11,41.12,36201.0
2024-01-02 14:40:00,41.11,41.14,41.08,41.09,39240.0,41.11,41.14,41.08,41.09,39240.0
2024-01-02 14:45:00,41.09,41.12,41.05,41.05,35999.0,41.09,41.12,41.05,41.05,35999.0
2024-01-02 14:50:00,41.06,41.09,41.05,41.07,30958.0,41.06,41.09,41.05,41.07,30958.0
2024-01-02 14:55:00,41.06,41.06,41.01,41.02,23900.0,41.06,41.06,41.01,41.02,23900.0
2024-01-02 15:00:00,41.01,41.04,40.96,40.97,26314.0,41.01,41.04,40.96,40.97,26314.0
2024-01-02 15:05:00,40.97,40.99,40.89,40.95,66615.0,40.97,40.99,40.89,40.95,66615.0
2024-01-02 15:10:00,40.95,40.99,40.85,40.86,36418.0,40.95,40.99,40.85,40.86,36418.0
2024-01-02 15:15:00,40.86,40.91,40.81,40.91,48511.0,40.86,40.91,40.81,40.91,48511.0
2024-01-02 15:20:00,40.91,40.91,40.8,40.83,42432.0,40.91,40.91,40.8,40.83,42432.0
2024-01-02 15:25:00,40.82,40.83,40.74,40.78,42744.0,40.82,40.83,40.74,40.78,42744.0
2024-01-02 15:30:00,40.77,40.82,40.71,40.72,77080.0,40.77,40.82,40.71,40.72,77080.0
2024-01-02 15:35:00,40.72,40.74,40.67,40.71,55360.0,40.72,40.74,40.67,40.71,55360.0
2024-01-02 15:40:00,40.72,40.75,40.62,40.65,226660.0,40.72,40.75,40.62,40.65,226660.0
2024-01-02 15:45:00,40.65,40.65,40.6,40.63,107410.0,40.65,40.65,40.6,40.63,107410.0
2024-01-02 15:50:00,40.64,40.72,40.63,40.66,245999.0,40.64,40.72,40.63,40.66,245999.0
2024-01-02 15:55:00,40.66,40.74,40.66,40.73,426981.0,40.66,40.74,40.66,40.73,426981.0
2024-01-03 09:30:00,40.06,40.21,39.97,40.1,280500.0,40.06,40.21,39.97,40.1,280500.0
2024-01-03 09:35:00,40.1,40.26,40.03,40.18,130356.0,40.1,40.26,40.03,40.18,130356.0
2024-01-03 09:40:00,40.18,40.45,40.12,40.31,183800.0,40.18,40.45,40.12,40.31,183800.0
2024-01-03 09:45:00,40.3,40.37,40.22,40.25,94318.0,40.3,40.37,40.22,40.25,94318.0
2024-01-03 09:50:00,40.24,40.56,40.23,40.47,160070.0,40.24,40.56,40.23,40.47,160070.0
2024-01-03 09:55:00,40.48,40.5,40.22,40.23,126541.0,40.48,40.5,40.22,40.23,126541.0
2024-01-03 10:00:00,40.22,40.42,40.19,40.21,130540.0,40.22,40.42,40.19,40.21,130540.0
2024-01-03 10:05:00,40.22,40.35,40.2,40.26,96954.0,40.22,40.35,40.2,40.26,96954.0
2024-01-03 10:10:00,40.27,40.29,40.15,40.22,163153.0,40.27,40.29,40.15,40.22,163153.0
2024-01-03 10:15:00,40.22,40.22,40.06,40.06,103367.0,40.22,40.22,40.06,40.06,103367.0
2024-01-03 10:20:00,40.05,40.06,39.92,39.98,109520.0,40.05,40.06,39.92,39.98,109520.0
2024-01-03 10:25:00,39.98,40.0,39.88,39.88,73659.0,39.98,40.0,39.88,39.88,73659.0
2024-01-03 10:30:00,39.88,39.95,39.75,39.77,144083.0,39.88,39.95,39.75,39.77,144083.0
2024-01-03 10:35:00,39.77,39.77,39.63,39.66,72264.0,39.77,39.77,39.63,39.66,72264.0
2024-01-03 10:40:00,39.66,39.73,39.64,39.66,71933.0,39.66,39.73,39.64,39.66,71933.0
2024-01-03 10:45:00,39.66,39.68,39.55,39.66,80083.0,39.66,39.68,39.55,39.66,80083.0
2024-01-03 10:50:00,39.66,39.76,39.65,39.71,91013.0,39.66,39.76,39.65,39.71,91013.0
2024-01-03 10:55:00,39.71,39.84,39.7,39.79,57753.0,39.71,39.84,39.7,39.79,57753.0
2024-01-03 11:00:00,39.79,39.92,39.79,39.9,75797.0,39.79,39.92,39.79,39.9,75797.0
2024-01-03 11:05:00,39.91,39.94,39.82,39.83,69264.0,39.91,39.94,39.82,39.83,69264.0
2024-01-03 11:10:00,39.82,39.86,39.77,39.78,42585.0,39.82,39.86,39.77,39.78,42585.0
2024-01-03 11:15:00,39.78,39.84,39.76,39.77,39644.0,39.78,39.84,39.76,39.77,39644.0
2024-01-03 11:20:00,39.77,39.83,39.73,39.76,42745.0,39.77,39.83,39.73,39.76,42745.0
2024-01-03 11:25:00,39.76,39.8,39.73,39.79,75289.0,39.76,39.8,39.73,39.79,75289.0
2024-01-03 11:30:00,39.79,39.85,39.77,39.8,64626.0,39.79,39.85,39.77,39.8,64626.0
2024-01-03 11:35:00,39.81,39.82,39.69,39.7,82407.0,39.81,39.82,39.69,39.7,82407.0
2024-01-03 11:40:00,39.7,39.84,39.7,39.84,44353.0,39.7,39.84,39.7,39.84,44353.0
2024-01-03 11:45:00,39.83,39.89,39.76,39.77,44061.0,39.83,39.89,39.76,39.77,44061.0
2024-01-03 11:50:00,39.77,39.8,39.66,39.67,39561.0,39.77,39.8,39.66,39.67,39561.0
2024-01-03 11:55:00,39.68,39.7,39.59,39.6,55786.0,39.68,39.7,39.59,39.6,55786.0
2024-01-03 12:00:00,39.59,39.6,39.51,39.55,93069.0,39.59,39.6,39.51,39.55,93069.0
2024-01-03 12:05:00,39.55,39.62,39.55,39.58,51478.0,39.55,39.62,39.55,39.58,51478.0
2024-01-03 12:10:00,39.57,39.64,39.57,39.64,53683.0,39.57,39.64,39.57,39.64,53683.0
2024-01-03 12:15:00,39.63,39.7,39.63,39.68,57864.0,39.63,39.7,39.63,39.68,57864.0
2024-01-03 12:20:00,39.68,39.75,39.65,39.75,42316.0,39.68,39.75,39.65,39.75,42316.0
2024-01-03 12:25:00,39.75,39.82,39.73,39.78,52413.0,39.75,39.82,39.73,39.78,52413.0
2024-01-03 12:30:00,39.79,39.82,39.73,39.74,41193.0,39.79,39.82,39.73,39.74,41193.0
2024-01-03 12:35:00,39.74,39.76,39.7,39.76,35352.0,39.74,39.76,39.7,39.76,35352.0
2024-01-03 12:40:00,39.76,39.82,39.75,39.79,46987.0,39.76,39.82,39.75,39.79,46987.0
2024-01-03 12:45:00,39.79,39.89,39.79,39.88,37945.0,39.79,39.89,39.79,39.88,37945.0
2024-01-03 12:50:00,39.87,39.89,39.84,39.88,33363.0,39.87,39.89,39.84,39.88,33363.0
2024-01-03 12:55:00,39.88,39.99,39.87,39.98,42544.0,39.88,39.99,39.87,39.98,42544.0
2024-01-03 13:00:00,39.97,40.06,39.96,40.06,67199.0,39.97,40.06,39.96,40.06,67199.0
2024-01-03 13:05:00,40.05,40.08,40.0,40.05,43947.0,40.05,40.08,40.0,40.05,43947.0
2024-01-03 13:10:00,40.05,40.09,40.03,40.05,28917.0,40.05,40.09,40.03,40.05,28917.0
2024-01-03 13:15:00,40.04,40.08,39.94,39.97,47215.0,40.04,40.08,39.94,39.97,47215.0
2024-01-03 13:20:00,39.97,39.99,39.93,39.95,37917.0,39.97,39.99,39.93,39.95,37917.0
2024-01-03 13:25:00,39.95,39.97,39.9,39.95,37957.0,39.95,39.97,39.9,39.95,37957.0
2024-01-03 13:30:00,39.95,39.96,39.9,39.91,35905.0,39.95,39.96,39.9,39.91,35905.0
2024-01-03 13:35:00,39.91,39.92,39.87,39.91,48139.0,39.91,39.92,39.87,39.91,48139.0
2024-01-03 13:40:00,39.93,39.94,39.88,39.9,49052.0,39.93,39.94,39.88,39.9,49052.0
2024-01-03 13:45:00,39.91,39.93,39.87,39.89,23752.0,39.91,39.93,39.87,39.89,23752.0
2024-01-03 13:50:00,39.88,39.88,39.8,39.8,43582.0,39.88,39.88,39.8,39.8,43582.0
2024-01-03 13:55:00,39.8,39.82,39.78,39.78,36357.0,39.8,39.82,39.78,39.78,36357.0
2024-01-03 14:00:00,39.78,39.9,39.7,39.7,77716.0,39.78,39.9,39.7,39.7,77716.0
2024-01-03 14:05:00,39.7,39.76,39.65,39.72,60275.0,39.7,39.76,39.65,39.72,60275.0
2024-01-03 14:10:00,39.71,39.74,39.61,39.63,86087.0,39.71,39.74,39.61,39.63,86087.0
2024-01-03 14:15:00,39.64,39.72,39.61,39.69,58638.0,39.64,39.72,39.61,39.69,58638.0
2024-01-03 14:20:00,39.7,39.71,39.62,39.67,48439.0,39.7,39.71,39.62,39.67,48439.0
2024-01-03 14:25:00,39.67,39.85,39.65,39.84,90629.0,39.67,39.85,39.65,39.84,90629.0
2024-01-03 14:30:00,39.86,39.88,39.74,39.78,48681.0,39.86,39.88,39.74,39.78,48681.0
2024-01-03 14:35:00,39.78,39.83,39.71,39.83,57548.0,39.78,39.83,39.71,39.83,57548.0
2024-01-03 14:40:00,39.83,39.94,39.81,39.91,41552.0,39.83,39.94,39.81,39.91,41552.0
2024-01-03 14:45:00,39.91,39.93,39.85,39.88,62463.0,39.91,39.93,39.85,39.88,62463.0
2024-01-03 14:50:00,39.88,39.88,39.74,39.75,82195.0,39.88,39.88,39.74,39.75,82195.0
2024-01-03 14:55:00,39.74,39.79,39.72,39.76,56075.0,39.74,39.79,39.72,39.76,56075.0
2024-01-03 15:00:00,39.76,39.77,39.62,39.62,103092.0,39.76,39.77,39.62,39.62,103092.0
2024-01-03 15:05:00,39.63,39.66,39.57,39.58,109808.0,39.63,39.66,39.57,39.58,109808.0
2024-01-03 15:10:00,39.59,39.63,39.5,39.53,83322.0,39.59,39.63,39.5,39.53,83322.0
2024-01-03 15:15:00,39.52,39.53,39.45,39.5,117484.0,39.52,39.53,39.45,39.5,117484.0
2024-01-03 15:20:00,39.5,39.57,39.48,39.49,61788.0,39.5,39.57,39.48,39.49,61788.0
2024-01-03 15:25:00,39.49,39.53,39.45,39.49,82892.0,39.49,39.53,39.45,39.49,82892.0
2024-01-03 15:30:00,39.51,39.62,39.49,39.58,93744.0,39.51,39.62,39.49,39.58,93744.0
2024-01-03 15:35:00,39.59,39.61,39.53,39.54,98038.0,39.59,39.61,39.53,39.54,98038.0
2024-01-03 15:40:00,39.54,39.59,39.5,39.51,116804.0,39.54,39.59,39.5,39.51,116804.0
2024-01-03 15:45:00,39.5,39.51,39.4,39.41,198422.0,39.5,39.51,39.4,39.41,198422.0
2024-01-03 15:50:00,39.41,39.48,39.4,39.43,334806.0,39.41,39.48,39.4,39.43,334806.0
2024-01-03 15:55:00,39.43,39.57,39.42,39.52,665514.0,39.43,39.57,39.42,39.52,665514.0
2024-01-04 09:30:00,39.71,39.93,39.6,39.83,256590.0,39.71,39.93,39.6,39.83,256590.0
2024-01-04 09:35:00,39.83,40.02,39.75,39.97,157906.0,39.83,40.02,39.75,39.97,157906.0
2024-01-04 09:40:00,39.97,40.16,39.91,40.16,129713.0,39.97,40.16,39.91,40.16,129713.0
2024-01-04 09:45:00,40.16,40.19,39.95,39.99,80411.0,40.16,40.19,39.95,39.99,80411.0
2024-01-04 09:50:00,40.0,40.2,39.97,40.16,93009.0,40.0,40.2,39.97,40.16,93009.0
2024-01-04 09:55:00,40.16,40.24,40.09,40.09,83067.0,40.16,40.24,40.09,40.09,83067.0
2024-01-04 10:00:00,40.07,40.22,40.06,40.19,123829.0,40.07,40.22,40.06,40.19,123829.0
2024-01-04 10:05:00,40.2,40.29,40.13,40.28,66987.0,40.2,40.29,40.13,40.28,66987.0
2024-01-04 10:10:00,40.27,40.35,40.22,40.33,90628.0,40.27,40.35,40.22,40.33,90628.0
2024-01-04 10:15:00,40.34,40.54,40.33,40.5,110083.0,40.34,40.54,40.33,40.5,110083.0
2024-01-04 10:20:00,40.51,40.54,40.33,40.36,118790.0,40.51,40.54,40.33,40.36,118790.0
2024-01-04 10:25:00,40.36,40.42,40.32,40.36,51019.0,40.36,40.42,40.32,40.36,51019.0
2024-01-04 10:30:00,40.35,40.48,40.31,40.39,54403.0,40.35,40.48,40.31,40.39,54403.0
2024-01-04 10:35:00,40.39,40.47,40.36,40.43,74916.0,40.39,40.47,40.36,40.43,74916.0
2024-01-04 10:40:00,40.44,40.53,40.37,40.52,60216.0,40.44,40.53,40.37,40.52,60216.0
2024-01-04 10:45:00,40.52,40.53,40.45,40.48,64840.0,40.52,40.53,40.45,40.48,64840.0
2024-01-04 10:50:00,40.48,40.51,40.41,40.49,40836.0,40.48,40.51,40.41,40.49,40836.0
2024-01-04 10:55:00,40.48,40.51,40.43,40.48,54993.0,40.48,40.51,40.43,40.48,54993.0
2024-01-04 11:00:00,40.48,40.51,40.44,40.47,51110.0,40.48,40.51,40.44,40.47,51110.0
2024-01-04 11:05:00,40.46,40.48,40.41,40.42,33763.0,40.46,40.48,40.41,40.42,33763.0
2024-01-04 11:10:00,40.42,40.57,40.42,40.57,48310.0,40.42,40.57,40.42,40.57,48310.0
2024-01-04 11:15:00,40.56,40.6,40.51,40.52,69028.0,40.56,40.6,40.51,40.52,69028.0
2024-01-04 11:20:00,40.52,40.64,40.52,40.63,76275.0,40.52,40.64,40.52,40.63,76275.0
2024-01-04 11:25:00,40.62,40.74,40.62,40.71,77005.0,40.62,40.74,40.62,40.71,77005.0
2024-01-04 11:30:00,40.72,40.77,40.7,40.73,56228.0,40.72,40.77,40.7,40.73,56228.0
2024-01-04 11:35:00,40.74,40.85,40.72,40.82,95368.0,40.74,40.85,40.72,40.82,95368.0
2024-01-04 11:40:00,40.82,40.87,40.8,40.86,73576.0,40.82,40.87,40.8,40.86,73576.0
2024-01-04 11:45:00,40.86,40.89,40.81,40.82,70296.0,40.86,40.89,40.81,40.82,70296.0
2024-01-04 11:50:00,40.81,40.82,40.71,40.74,44626.0,40.81,40.82,40.71,40.74,44626.0
2024-01-04 11:55:00,40.73,40.74,40.66,40.72,37515.0,40.73,40.74,40.66,40.72,37515.0
2024-01-04 12:00:00,40.71,40.72,40.6,40.66,26859.0,40.71,40.72,40.6,40.66,26859.0
2024-01-04 12:05:00,40.66,40.67,40.59,40.62,23912.0,40.66,40.67,40.59,40.62,23912.0
2024-01-04 12:10:00,40.62,40.71,40.62,40.69,33976.0,40.62,40.71,40.62,40.69,33976.0
2024-01-04 12:15:00,40.69,40.71,40.62,40.63,18005.0,40.69,40.71,40.62,40.63,18005.0
2024-01-04 12:20:00,40.63,40.64,40.57,40.62,52073.0,40.63,40.64,40.57,40.62,52073.0
2024-01-04 12:25:00,40.62,40.63,40.51,40.52,35235.0,40.62,40.63,40.51,40.52,35235.0
2024-01-04 12:30:00,40.53,40.53,40.46,40.47,39928.0,40.53,40.53,40.46,40.47,39928.0
2024-01-04 12:35:00,40.47,40.51,40.45,40.49,30226.0,40.47,40.51,40.45,40.49,30226.0
2024-01-04 12:40:00,40.49,40.49,40.38,40.39,20822.0,40.49,40.49,40.38,40.39,20822.0
2024-01-04 12:45:00,40.39,40.42,40.36,40.39,30938.0,40.39,40.42,40.36,40.39,30938.0
2024-01-04 12:50:00,40.4,40.46,40.39,40.46,13811.0,40.4,40.46,40.39,40.46,13811.0
2024-01-04 12:55:00,40.46,40.46,40.41,40.46,26224.0,40.46,40.46,40.41,40.46,26224.0
2024-01-04 13:00:00,40.45,40.5,40.43,40.5,24062.0,40.45,40.5,40.43,40.5,24062.0
2024-01-04 13:05:00,40.49,40.54,40.48,40.53,40045.0,40.49,40.54,40.48,40.53,40045.0
2024-01-04 13:10:00,40.52,40.52,40.48,40.51,17928.0,40.52,40.52,40.48,40.51,17928.0
2024-01-04 13:15:00,40.5,40.51,40.47,40.48,17331.0,40.5,40.51,40.47,40.48,17331.0
2024-01-04 13:20:00,40.48,40.53,40.47,40.52,38853.0,40.48,40.53,40.47,40.52,38853.0
2024-01-04 13:25:00,40.52,40.52,40.46,40.47,22820.0,40.52,40.52,40.46,40.47,22820.0
2024-01-04 13:30:00,40.47,40.52,40.46,40.5,26901.0,40.47,40.52,40.46,40.5,26901.0
2024-01-04 13:35:00,40.49,40.51,40.45,40.48,12895.0,40.49,40.51,40.45,40.48,12895.0
2024-01-04 13:40:00,40.48,40.5,40.47,40.5,15212.0,40.48,40.5,40.47,40.5,15212.0
2024-01-04 13:45:00,40.49,40.51,40.46,40.51,18731.0,40.49,40.51,40.46,40.51,18731.0
2024-01-04 13:50:00,40.51,40.53,40.47,40.48,21314.0,40.51,40.53,40.47,40.48,21314.0
2024-01-04 13:55:00,40.48,40.5,40.45,40.48,16103.0,40.48,40.5,40.45,40.48,16103.0
2024-01-04 14:00:00,40.48,40.51,40.45,40.45,18261.0,40.48,40.51,40.45,40.45,18261.0
2024-01-04 14:05:00,40.44,40.5,40.44,40.48,22165.0,40.44,40.5,40.44,40.48,22165.0
2024-01-04 14:10:00,40.48,40.5,40.45,40.46,18666.0,40.48,40.5,40.45,40.46,18666.0
2024-01-04 14:15:00,40.47,40.49,40.44,40.45,19481.0,40.47,40.49,40.44,40.45,19481.0
2024-01-04 14:20:00,40.45,40.45,40.41,40.42,35031.0,40.45,40.45,40.41,40.42,35031.0
2024-01-04 14:25:00,40.42,40.44,40.4,40.42,27851.0,40.42,40.44,40.4,40.42,27851.0
2024-01-04 14:30:00,40.43,40.47,40.41,40.47,55965.0,40.43,40.47,40.41,40.47,55965.0
2024-01-04 14:35:00,40.47,40.51,40.47,40.48,55326.0,40.47,40.51,40.47,40.48,55326.0
2024-01-04 14:40:00,40.48,40.49,40.41,40.41,34822.0,40.48,40.49,40.41,40.41,34822.0
2024-01-04 14:45:00,40.41,40.46,40.38,40.45,66369.0,40.41,40.46,40.38,40.45,66369.0
2024-01-04 14:50:00,40.45,40.51,40.45,40.49,26101.0,40.45,40.51,40.45,40.49,26101.0
2024-01-04 14:55:00,40.5,40.54,40.49,40.52,30818.0,40.5,40.54,40.49,40.52,30818.0
2024-01-04 15:00:00,40.52,40.57,40.49,40.55,30360.0,40.52,40.57,40.49,40.55,30360.0
2024-01-04 15:05:00,40.55,40.63,40.55,40.62,42227.0,40.55,40.63,40.55,40.62,42227.0
2024-01-04 15:10:00,40.61,40.61,40.49,40.5,60388.0,40.61,40.61,40.49,40.5,60388.0
2024-01-04 15:15:00,40.49,40.5,40.44,40.5,59008.0,40.49,40.5,40.44,40.5,59008.0
2024-01-04 15:20:00,40.5,40.5,40.45,40.48,52702.0,40.5,40.5,40.45,40.48,52702.0
2024-01-04 15:25:00,40.48,40.54,40.47,40.53,54627.0,40.48,40.54,40.47,40.53,54627.0
2024-01-04 15:30:00,40.52,40.57,40.5,40.54,58221.0,40.52,40.57,40.5,40.54,58221.0
2024-01-04 15:35:00,40.53,40.57,40.5,40.54,44989.0,40.53,40.57,40.5,40.54,44989.0
2024-01-04 15:40:00,40.54,40.56,40.5,40.56,103641.0,40.54,40.56,40.5,40.56,103641.0
2024-01-04 15:45:00,40.56,40.59,40.53,40.55,126281.0,40.56,40.59,40.53,40.55,126281.0
2024-01-04 15:50:00,40.55,40.56,40.44,40.48,242154.0,40.55,40.56,40.44,40.48,242154.0
2024-01-04 15:55:00,40.48,40.55,40.46,40.48,453265.0,40.48,40.55,40.46,40.48,453265.0
2024-01-05 09:30:00,40.39,41.15,40.28,41.08,209495.0,40.39,41.15,40.28,41.08,209495.0
2024-01-05 09:35:00,41.07,41.07,40.88,40.98,109423.0,41.07,41.07,40.88,40.98,109423.0
2024-01-05 09:40:00,40.98,41.32,40.9,41.26,160967.0,40.98,41.32,40.9,41.26,160967.0
2024-01-05 09:45:00,41.29,41.45,41.28,41.45,156212.0,41.29,41.45,41.28,41.45,156212.0
2024-01-05 09:50:00,41.45,41.58,41.44,41.5,133096.0,41.45,41.58,41.44,41.5,133096.0
2024-01-05 09:55:00,41.5,41.52,41.32,41.35,129631.0,41.5,41.52,41.32,41.35,129631.0
2024-01-05 10:00:00,41.35,41.54,41.35,41.48,134428.0,41.35,41.54,41.35,41.48,134428.0
2024-01-05 10:05:00,41.48,41.58,41.46,41.52,108237.0,41.48,41.58,41.46,41.52,108237.0
2024-01-05 10:10:00,41.53,41.61,41.5,41.52,124373.0,41.53,41.61,41.5,41.52,124373.0
2024-01-05 10:15:00,41.52,41.54,41.41,41.45,110933.0,41.52,41.54,41.41,41.45,110933.0
2024-01-05 10:20:00,41.45,41.59,41.43,41.54,49018.0,41.45,41.59,41.43,41.54,49018.0
2024-01-05 10:25:00,41.54,41.58,41.48,41.48,51435.0,41.54,41.58,41.48,41.48,51435.0
2024-01-05 10:30:00,41.49,41.59,41.49,41.58,66846.0,41.49,41.59,41.49,41.58,66846.0
2024-01-05 10:35:00,41.58,41.67,41.57,41.63,68066.0,41.58,41.67,41.57,41.63,68066.0
2024-01-05 10:40:00,41.63,41.75,41.58,41.75,53605.0,41.63,41.75,41.58,41.75,53605.0
2024-01-05 10:45:00,41.74,41.84,41.72,41.76,75930.0,41.74,41.84,41.72,41.76,75930.0
2024-01-05 10:50:00,41.77,41.87,41.75,41.86,70910.0,41.77,41.87,41.75,41.86,70910.0
2024-01-05 10:55:00,41.86,41.88,41.8,41.82,58370.0,41.86,41.88,41.8,41.82,58370.0
2024-01-05 11:00:00,41.83,41.92,41.82,41.84,67009.0,41.83,41.92,41.82,41.84,67009.0
2024-01-05 11:05:00,41.84,41.93,41.84,41.93,84873.0,41.84,41.93,41.84,41.93,84873.0
2024-01-05 11:10:00,41.91,42.01,41.89,41.92,80190.0,41.91,42.01,41.89,41.92,80190.0
2024-01-05 11:15:00,41.92,41.94,41.78,41.82,65605.0,41.92,41.94,41.78,41.82,65605.0
2024-01-05 11:20:00,41.82,41.84,41.76,41.79,20788.0,41.82,41.84,41.76,41.79,20788.0
2024-01-05 11:25:00,41.78,41.82,41.72,41.78,55490.0,41.78,41.82,41.72,41.78,55490.0
2024-01-05 11:30:00,41.78,41.85,41.74,41.76,58522.0,41.78,41.85,41.74,41.76,58522.0
2024-01-05 11:35:00,41.76,41.8,41.7,41.78,36379.0,41.76,41.8,41.7,41.78,36379.0
2024-01-05 11:40:00,41.79,41.8,41.75,41.76,40285.0,41.79,41.8,41.75,41.76,40285.0
2024-01-05 11:45:00,41.76,41.82,41.74,41.76,57850.0,41.76,41.82,41.74,41.76,57850.0
2024-01-05 11:50:00,41.78,41.88,41.77,41.87,88759.0,41.78,41.88,41.77,41.87,88759.0
2024-01-05 11:55:00,41.87,41.88,41.8,41.83,24825.0,41.87,41.88,41.8,41.83,24825.0
2024-01-05 12:00:00,41.83,41.87,41.82,41.83,45864.0,41.83,41.87,41.82,41.83,45864.0
2024-01-05 12:05:00,41.82,41.83,41.61,41.63,56103.0,41.82,41.83,41.61,41.63,56103.0
2024-01-05 12:10:00,41.61,41.65,41.55,41.62,83902.0,41.61,41.65,41.55,41.62,83902.0
2024-01-05 12:15:00,41.62,41.66,41.55,41.56,54051.0,41.62,41.66,41.55,41.56,54051.0
2024-01-05 12:20:00,41.56,41.63,41.54,41.56,44917.0,41.56,41.63,41.54,41.56,44917.0
2024-01-05 12:25:00,41.56,41.59,41.48,41.52,23455.0,41.56,41.59,41.48,41.52,23455.0
2024-01-05 12:30:00,41.51,41.55,41.48,41.5,43246.0,41.51,41.55,41.48,41.5,43246.0
2024-01-05 12:35:00,41.5,41.58,41.5,41.57,19908.0,41.5,41.58,41.5,41.57,19908.0
2024-01-05 12:40:00,41.57,41.61,41.56,41.6,20621.0,41.57,41.61,41.56,41.6,20621.0
2024-01-05 12:45:00,41.61,41.63,41.58,41.61,17958.0,41.61,41.63,41.58,41.61,17958.0
2024-01-05 12:50:00,41.6,41.66,41.59,41.66,29999.0,41.6,41.66,41.59,41.66,29999.0
2024-01-05 12:55:00,41.65,41.68,41.64,41.66,11561.0,41.65,41.68,41.64,41.66,11561.0
2024-01-05 13:00:00,41.65,41.67,41.58,41.63,33907.0,41.65,41.67,41.58,41.63,33907.0
2024-01-05 13:05:00,41.62,41.66,41.61,41.63,12070.0,41.62,41.66,41.61,41.63,12070.0
2024-01-05 13:10:00,41.63,41.66,41.61,41.64,16329.0,41.63,41.66,41.61,41.64,16329.0
2024-01-05 13:15:00,41.64,41.65,41.57,41.58,23887.0,41.64,41.65,41.57,41.58,23887.0
2024-01-05 13:20:00,41.59,41.68,41.59,41.68,27965.0,41.59,41.68,41.59,41.68,27965.0
2024-01-05 13:25:00,41.69,41.83,41.68,41.83,37172.0,41.69,41.83,41.68,41.83,37172.0
2024-01-05 13:30:00,41.84,41.92,41.84,41.92,50078.0,41.84,41.92,41.84,41.92,50078.0
2024-01-05 13:35:00,41.92,41.98,41.91,41.97,56442.0,41.92,41.98,41.91,41.97,56442.0
2024-01-05 13:40:00,41.98,41.98,41.91,41.93,43006.0,41.98,41.98,41.91,41.93,43006.0
2024-01-05 13:45:00,41.93,41.99,41.92,41.93,33845.0,41.93,41.99,41.92,41.93,33845.0
2024-01-05 13:50:00,41.93,41.95,41.9,41.94,20817.0,41.93,41.95,41.9,41.94,20817.0
2024-01-05 13:55:00,41.94,41.96,41.86,41.88,52492.0,41.94,41.96,41.86,41.88,52492.0
2024-01-05 14:00:00,41.88,41.94,41.88,41.93,54090.0,41.88,41.94,41.88,41.93,54090.0
2024-01-05 14:05:00,41.94,42.0,41.93,41.98,35480.0,41.94,42.0,41.93,41.98,35480.0
2024-01-05 14:10:00,41.99,42.0,41.92,41.96,83574.0,41.99,42.0,41.92,41.96,83574.0
2024-01-05 14:15:00,41.96,41.98,41.91,41.92,49954.0,41.96,41.98,41.91,41.92,49954.0
2024-01-05 14:20:00,41.91,41.91,41.85,41.91,49239.0,41.91,41.91,41.85,41.91,49239.0
2024-01-05 14:25:00,41.91,41.93,41.87,41.88,23063.0,41.91,41.93,41.87,41.88,23063.0
2024-01-05 14:30:00,41.88,41.93,41.87,41.87,34982.0,41.88,41.93,41.87,41.87,34982.0
2024-01-05 14:35:00,41.88,41.9,41.75,41.76,63306.0,41.88,41.9,41.75,41.76,63306.0
2024-01-05 14:40:00,41.76,41.76,41.67,41.68,31277.0,41.76,41.76,41.67,41.68,31277.0
2024-01-05 14:45:00,41.68,41.68,41.55,41.56,43312.0,41.68,41.68,41.55,41.56,43312.0
2024-01-05 14:50:00,41.56,41.58,41.48,41.49,61405.0,41.56,41.58,41.48,41.49,61405.0
2024-01-05 14:55:00,41.5,41.52,41.47,41.52,28142.0,41.5,41.52,41.47,41.52,28142.0
2024-01-05 15:00:00,41.51,41.54,41.47,41.48,40194.0,41.51,41.54,41.47,41.48,40194.0
2024-01-05 15:05:00,41.48,41.55,41.47,41.52,36081.0,41.48,41.55,41.47,41.52,36081.0
2024-01-05 15:10:00,41.53,41.64,41.53,41.63,54035.0,41.53,41.64,41.53,41.63,54035.0
2024-01-05 15:15:00,41.62,41.66,41.57,41.59,43745.0,41.62,41.66,41.57,41.59,43745.0
2024-01-05 15:20:00,41.59,41.65,41.58,41.62,22621.0,41.59,41.65,41.58,41.62,22621.0
2024-01-05 15:25:00,41.62,41.64,41.57,41.62,31497.0,41.62,41.64,41.57,41.62,31497.0
2024-01-05 15:30:00,41.62,41.66,41.59,41.63,41540.0,41.62,41.66,41.59,41.63,41540.0
2024-01-05 15:35:00,41.63,41.65,41.6,41.63,26663.0,41.63,41.65,41.6,41.63,26663.0
2024-01-05 15:40:00,41.63,41.63,41.59,41.62,59339.0,41.63,41.63,41.59,41.62,59339.0
2024-01-05 15:45:00,41.63,41.73,41.62,41.72,90064.0,41.63,41.73,41.62,41.72,90064.0
2024-01-05 15:50:00,41.71,41.76,41.7,41.74,130929.0,41.71,41.76,41.7,41.74,130929.0
2024-01-05 15:55:00,41.75,41.78,41.69,41.75,300934.0,41.75,41.78,41.69,41.75,300934.0
2024-01-08 09:30:00,41.48,42.18,41.44,42.14,466105.0,41.48,42.18,41.44,42.14,466105.0
2024-01-08 09:35:00,42.14,42.23,41.99,42.05,203477.0,42.14,42.23,41.99,42.05,203477.0
2024-01-08 09:40:00,42.05,42.22,42.0,42.12,181198.0,42.05,42.22,42.0,42.12,181198.0
2024-01-08 09:45:00,42.13,42.24,41.85,41.9,204176.0,42.13,42.24,41.85,41.9,204176.0
2024-01-08 09:50:00,41.9,41.96,41.73,41.73,79262.0,41.9,41.96,41.73,41.73,79262.0
2024-01-08 09:55:00,41.72,41.73,41.5,41.52,210341.0,41.72,41.73,41.5,41.52,210341.0
2024-01-08 10:00:00,41.52,41.75,41.45,41.75,327538.0,41.52,41.75,41.45,41.75,327538.0
2024-01-08 10:05:00,41.75,41.89,41.75,41.87,107845.0,41.75,41.89,41.75,41.87,107845.0
2024-01-08 10:10:00,41.87,41.96,41.82,41.89,91372.0,41.87,41.96,41.82,41.89,91372.0
2024-01-08 10:15:00,41.89,42.12,41.88,42.11,122144.0,41.89,42.12,41.88,42.11,122144.0
2024-01-08 10:20:00,42.11,42.24,42.09,42.23,137061.0,42.11,42.24,42.09,42.23,137061.0
2024-01-08 10:25:00,42.22,42.23,42.05,42.14,90173.0,42.22,42.23,42.05,42.14,90173.0
2024-01-08 10:30:00,42.14,42.29,42.13,42.27,139164.0,42.14,42.29,42.13,42.27,139164.0
2024-01-08 10:35:00,42.26,42.37,42.25,42.32,93258.0,42.26,42.37,42.25,42.32,93258.0
2024-01-08 10:40:00,42.33,42.43,42.31,42.4,74321.0,42.33,42.43,42.31,42.4,74321.0
2024-01-08 10:45:00,42.4,42.51,42.38,42.46,105826.0,42.4,42.51,42.38,42.46,105826.0
2024-01-08 10:50:00,42.46,42.64,42.44,42.63,198549.0,42.46,42.64,42.44,42.63,198549.0
2024-01-08 10:55:00,42.63,42.65,42.49,42.54,132377.0,42.63,42.65,42.49,42.54,132377.0
2024-01-08 11:00:00,42.55,42.57,42.44,42.45,146168.0,42.55,42.57,42.44,42.45,146168.0
2024-01-08 11:05:00,42.45,42.53,42.43,42.44,109314.0,42.45,42.53,42.43,42.44,109314.0
2024-01-08 11:10:00,42.45,42.55,42.39,42.55,164088.0,42.45,42.55,42.39,42.55,164088.0
2024-01-08 11:15:00,42.54,42.6,42.5,42.59,155154.0,42.54,42.6,42.5,42.59,155154.0
2024-01-08 11:20:00,42.59,42.65,42.53,42.57,80803.0,42.59,42.65,42.53,42.57,80803.0
2024-01-08 11:25:00,42.56,42.57,42.48,42.52,67245.0,42.56,42.57,42.48,42.52,67245.0
2024-01-08 11:30:00,42.52,42.54,42.49,42.52,65796.0,42.52,42.54,42.49,42.52,65796.0
2024-01-08 11:35:00,42.53,42.61,42.53,42.61,98110.0,42.53,42.61,42.53,42.61,98110.0
2024-01-08 11:40:00,42.61,42.73,42.58,42.7,93796.0,42.61,42.73,42.58,42.7,93796.0
2024-01-08 11:45:00,42.71,42.72,42.64,42.72,59779.0,42.71,42.72,42.64,42.72,59779.0
2024-01-08 11:50:00,42.72,42.77,42.68,42.76,71861.0,42.72,42.77,42.68,42.76,71861.0
2024-01-08 11:55:00,42.75,42.78,42.69,42.76,65477.0,42.75,42.78,42.69,42.76,65477.0
2024-01-08 12:00:00,42.75,42.82,42.71,42.78,84050.0,42.75,42.82,42.71,42.78,84050.0
2024-01-08 12:05:00,42.77,42.79,42.67,42.69,52036.0,42.77,42.79,42.67,42.69,52036.0
2024-01-08 12:10:00,42.69,42.7,42.63,42.66,41573.0,42.69,42.7,42.63,42.66,41573.0
2024-01-08 12:15:00,42.65,42.77,42.65,42.72,52188.0,42.65,42.77,42.65,42.72,52188.0
2024-01-08 12:20:00,42.73,42.74,42.63,42.66,65279.0,42.73,42.74,42.63,42.66,65279.0
2024-01-08 12:25:00,42.66,42.69,42.63,42.68,37489.0,42.66,42.69,42.63,42.68,37489.0
2024-01-08 12:30:00,42.68,42.77,42.64,42.75,56191.0,42.68,42.77,42.64,42.75,56191.0
2024-01-08 12:35:00,42.75,42.86,42.74,42.81,110159.0,42.75,42.86,42.74,42.81,110159.0
2024-01-08 12:40:00,42.8,42.83,42.77,42.8,96018.0,42.8,42.83,42.77,42.8,96018.0
2024-01-08 12:45:00,42.8,42.84,42.77,42.82,39360.0,42.8,42.84,42.77,42.82,39360.0
2024-01-08 12:50:00,42.83,42.83,42.79,42.8,54747.0,42.83,42.83,42.79,42.8,54747.0
2024-01-08 12:55:00,42.81,42.86,42.79,42.84,65421.0,42.81,42.86,42.79,42.84,65421.0
2024-01-08 13:00:00,42.83,42.91,42.82,42.91,43527.0,42.83,42.91,42.82,42.91,43527.0
2024-01-08 13:05:00,42.91,42.96,42.9,42.93,83384.0,42.91,42.96,42.9,42.93,83384.0
2024-01-08 13:10:00,42.93,42.93,42.88,42.89,61173.0,42.93,42.93,42.88,42.89,61173.0
2024-01-08 13:15:00,42.89,42.89,42.8,42.83,35133.0,42.89,42.89,42.8,42.83,35133.0
2024-01-08 13:20:00,42.83,42.9,42.81,42.86,46698.0,42.83,42.9,42.81,42.86,46698.0
2024-01-08 13:25:00,42.86,42.86,42.75,42.83,73517.0,42.86,42.86,42.75,42.83,73517.0
2024-01-08 13:30:00,42.83,42.89,42.8,42.89,87813.0,42.83,42.89,42.8,42.89,87813.0
2024-01-08 13:35:00,42.89,42.97,42.89,42.93,85669.0,42.89,42.97,42.89,42.93,85669.0
2024-01-08 13:40:00,42.93,42.97,42.89,42.97,50317.0,42.93,42.97,42.89,42.97,50317.0
2024-01-08 13:45:00,42.97,43.03,42.96,43.0,119818.0,42.97,43.03,42.96,43.0,119818.0
2024-01-08 13:50:00,43.0,43.04,42.96,42.98,76906.0,43.0,43.04,42.96,42.98,76906.0
2024-01-08 13:55:00,42.98,43.09,42.98,43.09,84541.0,42.98,43.09,42.98,43.09,84541.0
2024-01-08 14:00:00,43.09,43.17,43.06,43.13,133747.0,43.09,43.17,43.06,43.13,133747.0
2024-01-08 14:05:00,43.13,43.16,43.09,43.16,67593.0,43.13,43.16,43.09,43.16,67593.0
2024-01-08 14:10:00,43.16,43.26,43.14,43.22,97503.0,43.16,43.26,43.14,43.22,97503.0
2024-01-08 14:15:00,43.23,43.49,43.23,43.36,289199.0,43.23,43.49,43.23,43.36,289199.0
2024-01-08 14:20:00,43.36,43.47,43.35,43.45,152819.0,43.36,43.47,43.35,43.45,152819.0
2024-01-08 14:25:00,43.46,43.52,43.45,43.48,118173.0,43.46,43.52,43.45,43.48,118173.0
2024-01-08 14:30:00,43.48,43.52,43.32,43.35,104347.0,43.48,43.52,43.32,43.35,104347.0
2024-01-08 14:35:00,43.34,43.38,43.34,43.36,53214.0,43.34,43.38,43.34,43.36,53214.0
2024-01-08 14:40:00,43.36,43.38,43.34,43.37,43950.0,43.36,43.38,43.34,43.37,43950.0
2024-01-08 14:45:00,43.37,43.41,43.31,43.34,52464.0,43.37,43.41,43.31,43.34,52464.0
2024-01-08 14:50:00,43.34,43.38,43.26,43.26,66405.0,43.34,43.38,43.26,43.26,66405.0
2024-01-08 14:55:00,43.25,43.34,43.24,43.27,56393.0,43.25,43.34,43.24,43.27,56393.0
2024-01-08 15:00:00,43.27,43.28,43.17,43.18,65661.0,43.27,43.28,43.17,43.18,65661.0
2024-01-08 15:05:00,43.18,43.18,43.12,43.15,98210.0,43.18,43.18,43.12,43.15,98210.0
2024-01-08 15:10:00,43.15,43.15,43.0,43.01,146267.0,43.15,43.15,43.0,43.01,146267.0
2024-01-08 15:15:00,43.01,43.07,42.98,43.02,87216.0,43.01,43.07,42.98,43.02,87216.0
2024-01-08 15:20:00,43.02,43.02,42.84,42.86,265682.0,43.02,43.02,42.84,42.86,265682.0
2024-01-08 15:25:00,42.85,42.88,42.75,42.75,480365.0,42.85,42.88,42.75,42.75,480365.0
2024-01-08 15:30:00,42.76,42.81,42.62,42.66,301360.0,42.76,42.81,42.62,42.66,301360.0
2024-01-08 15:35:00,42.65,42.88,42.62,42.86,258285.0,42.65,42.88,42.62,42.86,258285.0
2024-01-08 15:40:00,42.86,42.88,42.8,42.82,189373.0,42.86,42.88,42.8,42.82,189373.0
2024-01-08 15:45:00,42.82,42.94,42.76,42.77,280417.0,42.82,42.94,42.76,42.77,280417.0
2024-01-08 15:50:00,42.77,42.91,42.76,42.9,313797.0,42.77,42.91,42.76,42.9,313797.0
2024-01-08 15:55:00,42.9,42.95,42.87,42.93,541932.0,42.9,42.95,42.87,42.93,541932.0
2024-01-09 09:30:00,43.53,43.72,43.06,43.09,581581.0,43.53,43.72,43.06,43.09,581581.0
2024-01-09 09:35:00,43.08,43.44,43.05,43.33,189069.0,43.08,43.44,43.05,43.33,189069.0
2024-01-09 09:40:00,43.34,43.8,43.34,43.55,329793.0,43.34,43.8,43.34,43.55,329793.0
2024-01-09 09:45:00,43.56,43.57,43.26,43.27,293381.0,43.56,43.57,43.26,43.27,293381.0
2024-01-09 09:50:00,43.27,43.46,43.23,43.45,190007.0,43.27,43.46,43.23,43.45,190007.0
2024-01-09 09:55:00,43.45,43.49,43.18,43.22,134676.0,43.45,43.49,43.18,43.22,134676.0
2024-01-09 10:00:00,43.23,43.47,43.21,43.38,92320.0,43.23,43.47,43.21,43.38,92320.0
2024-01-09 10:05:00,43.38,43.45,43.32,43.39,75458.0,43.38,43.45,43.32,43.39,75458.0
2024-01-09 10:10:00,43.37,43.38,43.17,43.38,163572.0,43.37,43.38,43.17,43.38,163572.0
2024-01-09 10:15:00,43.37,43.53,43.37,43.41,71291.0,43.37,43.53,43.37,43.41,71291.0
2024-01-09 10:20:00,43.41,43.43,43.32,43.37,79607.0,43.41,43.43,43.32,43.37,79607.0
2024-01-09 10:25:00,43.37,43.48,43.33,43.46,61209.0,43.37,43.48,43.33,43.46,61209.0
2024-01-09 10:30:00,43.45,43.51,43.38,43.47,72142.0,43.45,43.51,43.38,43.47,72142.0
2024-01-09 10:35:00,43.47,43.5,43.4,43.46,33753.0,43.47,43.5,43.4,43.46,33753.0
2024-01-09 10:40:00,43.46,43.46,43.38,43.44,36580.0,43.46,43.46,43.38,43.44,36580.0
2024-01-09 10:45:00,43.45,43.54,43.4,43.53,29301.0,43.45,43.54,43.4,43.53,29301.0
2024-01-09 10:50:00,43.53,43.54,43.43,43.45,30125.0,43.53,43.54,43.43,43.45,30125.0
2024-01-09 10:55:00,43.47,43.54,43.45,43.48,38247.0,43.47,43.54,43.45,43.48,38247.0
2024-01-09 11:00:00,43.48,43.57,43.46,43.57,39012.0,43.48,43.57,43.46,43.57,39012.0
2024-01-09 11:05:00,43.57,43.63,43.53,43.58,82031.0,43.57,43.63,43.53,43.58,82031.0
2024-01-09 11:10:00,43.59,43.66,43.59,43.65,29176.0,43.59,43.66,43.59,43.65,29176.0
2024-01-09 11:15:00,43.64,43.67,43.58,43.66,53204.0,43.64,43.67,43.58,43.66,53204.0
2024-01-09 11:20:00,43.66,43.7,43.56,43.57,96780.0,43.66,43.7,43.56,43.57,96780.0
2024-01-09 11:25:00,43.57,43.69,43.54,43.69,87201.0,43.57,43.69,43.54,43.69,87201.0
2024-01-09 11:30:00,43.69,43.71,43.66,43.71,170722.0,43.69,43.71,43.66,43.71,170722.0
2024-01-09 11:35:00,43.71,43.78,43.66,43.73,140433.0,43.71,43.78,43.66,43.73,140433.0
2024-01-09 11:40:00,43.74,43.74,43.59,43.63,71828.0,43.74,43.74,43.59,43.63,71828.0
2024-01-09 11:45:00,43.63,43.67,43.61,43.66,57859.0,43.63,43.67,43.61,43.66,57859.0
2024-01-09 11:50:00,43.65,43.74,43.65,43.72,22241.0,43.65,43.74,43.65,43.72,22241.0
2024-01-09 11:55:00,43.74,43.82,43.74,43.82,73386.0,43.74,43.82,43.74,43.82,73386.0
2024-01-09 12:00:00,43.82,43.83,43.7,43.75,104793.0,43.82,43.83,43.7,43.75,104793.0
2024-01-09 12:05:00,43.75,43.78,43.7,43.72,20978.0,43.75,43.78,43.7,43.72,20978.0
2024-01-09 12:10:00,43.72,43.73,43.67,43.68,41404.0,43.72,43.73,43.67,43.68,41404.0
2024-01-09 12:15:00,43.69,43.74,43.68,43.72,21306.0,43.69,43.74,43.68,43.72,21306.0
2024-01-09 12:20:00,43.72,43.77,43.71,43.74,29502.0,43.72,43.77,43.71,43.74,29502.0
2024-01-09 12:25:00,43.75,43.77,43.7,43.73,52850.0,43.75,43.77,43.7,43.73,52850.0
2024-01-09 12:30:00,43.74,43.75,43.67,43.72,46085.0,43.74,43.75,43.67,43.72,46085.0
2024-01-09 12:35:00,43.72,43.78,43.71,43.77,31006.0,43.72,43.78,43.71,43.77,31006.0
2024-01-09 12:40:00,43.77,43.86,43.76,43.86,51709.0,43.77,43.86,43.76,43.86,51709.0
2024-01-09 12:45:00,43.86,43.87,43.82,43.86,47199.0,43.86,43.87,43.82,43.86,47199.0
2024-01-09 12:50:00,43.86,43.89,43.84,43.85,50285.0,43.86,43.89,43.84,43.85,50285.0
2024-01-09 12:55:00,43.84,43.98,43.84,43.98,167719.0,43.84,43.98,43.84,43.98,167719.0
2024-01-09 13:00:00,43.97,44.1,43.96,44.09,168194.0,43.97,44.1,43.96,44.09,168194.0
2024-01-09 13:05:00,44.09,44.16,44.05,44.07,70911.0,44.09,44.16,44.05,44.07,70911.0
2024-01-09 13:10:00,44.06,44.09,44.02,44.05,70861.0,44.06,44.09,44.02,44.05,70861.0
2024-01-09 13:15:00,44.04,44.1,44.03,44.05,31463.0,44.04,44.1,44.03,44.05,31463.0
2024-01-09 13:20:00,44.05,44.06,43.92,43.93,73317.0,44.05,44.06,43.92,43.93,73317.0
2024-01-09 13:25:00,43.93,43.93,43.82,43.83,56968.0,43.93,43.93,43.82,43.83,56968.0
2024-01-09 13:30:00,43.82,43.82,43.7,43.72,72404.0,43.82,43.82,43.7,43.72,72404.0
2024-01-09 13:35:00,43.71,43.77,43.71,43.76,42459.0,43.71,43.77,43.71,43.76,42459.0
2024-01-09 13:40:00,43.77,43.81,43.76,43.77,27863.0,43.77,43.81,43.76,43.77,27863.0
2024-01-09 13:45:00,43.77,43.9,43.76,43.89,24092.0,43.77,43.9,43.76,43.89,24092.0
2024-01-09 13:50:00,43.9,43.97,43.89,43.91,49481.0,43.9,43.97,43.89,43.91,49481.0
2024-01-09 13:55:00,43.91,43.94,43.86,43.93,40617.0,43.91,43.94,43.86,43.93,40617.0
2024-01-09 14:00:00,43.94,43.95,43.82,43.84,52271.0,43.94,43.95,43.82,43.84,52271.0
2024-01-09 14:05:00,43.84,43.85,43.77,43.83,21127.0,43.84,43.85,43.77,43.83,21127.0
2024-01-09 14:10:00,43.83,43.87,43.81,43.82,17213.0,43.83,43.87,43.81,43.82,17213.0
2024-01-09 14:15:00,43.81,43.82,43.76,43.77,29470.0,43.81,43.82,43.76,43.77,29470.0
2024-01-09 14:20:00,43.77,43.81,43.75,43.75,51407.0,43.77,43.81,43.75,43.75,51407.0
2024-01-09 14:25:00,43.76,43.79,43.63,43.67,100458.0,43.76,43.79,43.63,43.67,100458.0
2024-01-09 14:30:00,43.67,43.7,43.65,43.66,57018.0,43.67,43.7,43.65,43.66,57018.0
2024-01-09 14:35:00,43.66,43.71,43.65,43.66,33563.0,43.66,43.71,43.65,43.66,33563.0
2024-01-09 14:40:00,43.66,43.7,43.64,43.68,74188.0,43.66,43.7,43.64,43.68,74188.0
2024-01-09 14:45:00,43.68,43.76,43.67,43.75,64818.0,43.68,43.76,43.67,43.75,64818.0
2024-01-09 14:50:00,43.75,43.86,43.73,43.86,104964.0,43.75,43.86,43.73,43.86,104964.0
2024-01-09 14:55:00,43.86,43.86,43.8,43.84,52995.0,43.86,43.86,43.8,43.84,52995.0
2024-01-09 15:00:00,43.84,43.84,43.72,43.77,78524.0,43.84,43.84,43.72,43.77,78524.0
2024-01-09 15:05:00,43.77,43.78,43.68,43.73,117614.0,43.77,43.78,43.68,43.73,117614.0
2024-01-09 15:10:00,43.74,43.78,43.7,43.7,67006.0,43.74,43.78,43.7,43.7,67006.0
2024-01-09 15:15:00,43.7,43.72,43.66,43.72,57903.0,43.7,43.72,43.66,43.72,57903.0
2024-01-09 15:20:00,43.72,43.85,43.71,43.75,81392.0,43.72,43.85,43.71,43.75,81392.0
2024-01-09 15:25:00,43.74,43.79,43.73,43.75,53253.0,43.74,43.79,43.73,43.75,53253.0
2024-01-09 15:30:00,43.76,43.76,43.67,43.67,84365.0,43.76,43.76,43.67,43.67,84365.0
2024-01-09 15:35:00,43.68,43.71,43.62,43.66,99751.0,43.68,43.71,43.62,43.66,99751.0
2024-01-09 15:40:00,43.66,43.67,43.56,43.61,145871.0,43.66,43.67,43.56,43.61,145871.0
2024-01-09 15:45:00,43.61,43.63,43.56,43.58,152196.0,43.61,43.63,43.56,43.58,152196.0
2024-01-09 15:50:00,43.58,43.59,43.5,43.56,303843.0,43.58,43.59,43.5,43.56,303843.0
2024-01-09 15:55:00,43.55,43.61,43.52,43.54,490243.0,43.55,43.61,43.52,43.54,490243.0
2024-01-10 09:30:00,43.68,43.75,43.43,43.73,233682.0,43.68,43.75,43.43,43.73,233682.0
2024-01-10 09:35:00,43.72,43.79,43.61,43.77,137580.0,43.72,43.79,43.61,43.77,137580.0
2024-01-10 09:40:00,43.76,43.85,43.62,43.84,133610.0,43.76,43.85,43.62,43.84,133610.0
2024-01-10 09:45:00,43.85,43.95,43.74,43.88,109272.0,43.85,43.95,43.74,43.88,109272.0
2024-01-10 09:50:00,43.88,44.05,43.81,44.03,119106.0,43.88,44.05,43.81,44.03,119106.0
2024-01-10 09:55:00,44.02,44.04,43.93,43.99,170654.0,44.02,44.04,43.93,43.99,170654.0
2024-01-10 10:00:00,43.98,43.99,43.59,43.61,125067.0,43.98,43.99,43.59,43.61,125067.0
2024-01-10 10:05:00,43.6,43.6,43.47,43.56,104005.0,43.6,43.6,43.47,43.56,104005.0
2024-01-10 10:10:00,43.55,43.83,43.52,43.8,206535.0,43.55,43.83,43.52,43.8,206535.0
2024-01-10 10:15:00,43.8,43.87,43.68,43.82,69436.0,43.8,43.87,43.68,43.82,69436.0
2024-01-10 10:20:00,43.83,43.95,43.81,43.93,48892.0,43.83,43.95,43.81,43.93,48892.0
2024-01-10 10:25:00,43.94,44.0,43.92,43.98,67558.0,43.94,44.0,43.92,43.98,67558.0
2024-01-10 10:30:00,43.99,44.05,43.88,43.89,130886.0,43.99,44.05,43.88,43.89,130886.0
2024-01-10 10:35:00,43.89,44.06,43.87,44.04,111717.0,43.89,44.06,43.87,44.04,111717.0
2024-01-10 10:40:00,44.05,44.05,43.91,44.02,42778.0,44.05,44.05,43.91,44.02,42778.0
2024-01-10 10:45:00,44.02,44.13,43.99,44.11,77177.0,44.02,44.13,43.99,44.11,77177.0
2024-01-10 10:50:00,44.11,44.15,44.1,44.13,109605.0,44.11,44.15,44.1,44.13,109605.0
2024-01-10 10:55:00,44.12,44.29,44.09,44.28,181579.0,44.12,44.29,44.09,44.28,181579.0
2024-01-10 11:00:00,44.28,44.29,44.1,44.13,106882.0,44.28,44.29,44.1,44.13,106882.0
2024-01-10 11:05:00,44.13,44.3,44.1,44.19,89896.0,44.13,44.3,44.1,44.19,89896.0
2024-01-10 11:10:00,44.19,44.26,44.17,44.19,90755.0,44.19,44.26,44.17,44.19,90755.0
2024-01-10 11:15:00,44.2,44.28,44.17,44.2,40818.0,44.2,44.28,44.17,44.2,40818.0
2024-01-10 11:20:00,44.19,44.37,44.18,44.32,84808.0,44.19,44.37,44.18,44.32,84808.0
2024-01-10 11:25:00,44.32,44.35,44.26,44.3,50723.0,44.32,44.35,44.26,44.3,50723.0
2024-01-10 11:30:00,44.3,44.36,44.29,44.32,101713.0,44.3,44.36,44.29,44.32,101713.0
2024-01-10 11:35:00,44.32,44.4,44.24,44.37,84142.0,44.32,44.4,44.24,44.37,84142.0
2024-01-10 11:40:00,44.36,44.37,44.28,44.33,55935.0,44.36,44.37,44.28,44.33,55935.0
2024-01-10 11:45:00,44.33,44.4,44.32,44.37,29423.0,44.33,44.4,44.32,44.37,29423.0
2024-01-10 11:50:00,44.36,44.42,44.35,44.38,52928.0,44.36,44.42,44.35,44.38,52928.0
2024-01-10 11:55:00,44.39,44.5,44.38,44.44,145616.0,44.39,44.5,44.38,44.44,145616.0
2024-01-10 12:00:00,44.44,44.44,44.35,44.4,73323.0,44.44,44.44,44.35,44.4,73323.0
2024-01-10 12:05:00,44.4,44.43,44.35,44.41,50904.0,44.4,44.43,44.35,44.41,50904.0
2024-01-10 12:10:00,44.41,44.49,44.41,44.45,72490.0,44.41,44.49,44.41,44.45,72490.0
2024-01-10 12:15:00,44.46,44.46,44.32,44.39,42411.0,44.46,44.46,44.32,44.39,42411.0
2024-01-10 12:20:00,44.39,44.4,44.28,44.34,41380.0,44.39,44.4,44.28,44.34,41380.0
2024-01-10 12:25:00,44.35,44.35,44.27,44.27,42353.0,44.35,44.35,44.27,44.27,42353.0
2024-01-10 12:30:00,44.26,44.28,44.23,44.27,49498.0,44.26,44.28,44.23,44.27,49498.0
2024-01-10 12:35:00,44.28,44.38,44.27,44.37,38116.0,44.28,44.38,44.27,44.37,38116.0
2024-01-10 12:40:00,44.38,44.38,44.31,44.36,22572.0,44.38,44.38,44.31,44.36,22572.0
2024-01-10 12:45:00,44.35,44.42,44.32,44.41,33506.0,44.35,44.42,44.32,44.41,33506.0
2024-01-10 12:50:00,44.41,44.45,44.39,44.41,31794.0,44.41,44.45,44.39,44.41,31794.0
2024-01-10 12:55:00,44.42,44.43,44.39,44.41,24753.0,44.42,44.43,44.39,44.41,24753.0
2024-01-10 13:00:00,44.42,44.49,44.36,44.49,36955.0,44.42,44.49,44.36,44.49,36955.0
2024-01-10 13:05:00,44.48,44.49,44.38,44.39,50938.0,44.48,44.49,44.38,44.39,50938.0
2024-01-10 13:10:00,44.39,44.39,44.27,44.35,49017.0,44.39,44.39,44.27,44.35,49017.0
2024-01-10 13:15:00,44.36,44.36,44.25,44.26,36464.0,44.36,44.36,44.25,44.26,36464.0
2024-01-10 13:20:00,44.26,44.27,44.13,44.15,66153.0,44.26,44.27,44.13,44.15,66153.0
2024-01-10 13:25:00,44.15,44.17,44.1,44.16,93361.0,44.15,44.17,44.1,44.16,93361.0
2024-01-10 13:30:00,44.17,44.23,44.15,44.21,43444.0,44.17,44.23,44.15,44.21,43444.0
2024-01-10 13:35:00,44.21,44.22,44.07,44.07,111542.0,44.21,44.22,44.07,44.07,111542.0
2024-01-10 13:40:00,44.06,44.11,44.02,44.04,39303.0,44.06,44.11,44.02,44.04,39303.0
2024-01-10 13:45:00,44.04,44.1,44.01,44.08,71469.0,44.04,44.1,44.01,44.08,71469.0
2024-01-10 13:50:00,44.08,44.12,44.07,44.11,23677.0,44.08,44.12,44.07,44.11,23677.0
2024-01-10 13:55:00,44.1,44.14,44.08,44.08,29386.0,44.1,44.14,44.08,44.08,29386.0
2024-01-10 14:00:00,44.07,44.09,44.05,44.09,33555.0,44.07,44.09,44.05,44.09,33555.0
2024-01-10 14:05:00,44.09,44.13,44.06,44.11,35869.0,44.09,44.13,44.06,44.11,35869.0
2024-01-10 14:10:00,44.11,44.28,44.11,44.24,71997.0,44.11,44.28,44.11,44.24,71997.0
2024-01-10 14:15:00,44.24,44.27,44.16,44.2,29329.0,44.24,44.27,44.16,44.2,29329.0
2024-01-10 14:20:00,44.2,44.23,44.16,44.23,27802.0,44.2,44.23,44.16,44.23,27802.0
2024-01-10 14:25:00,44.23,44.31,44.23,44.28,65527.0,44.23,44.31,44.23,44.28,65527.0
2024-01-10 14:30:00,44.3,44.32,44.27,44.32,23721.0,44.3,44.32,44.27,44.32,23721.0
2024-01-10 14:35:00,44.32,44.36,44.29,44.32,39514.0,44.32,44.36,44.29,44.32,39514.0
2024-01-10 14:40:00,44.33,44.36,44.31,44.36,25904.0,44.33,44.36,44.31,44.36,25904.0
2024-01-10 14:45:00,44.36,44.38,44.34,44.36,24539.0,44.36,44.38,44.34,44.36,24539.0
2024-01-10 14:50:00,44.36,44.39,44.33,44.34,24330.0,44.36,44.39,44.33,44.34,24330.0
2024-01-10 14:55:00,44.34,44.36,44.31,44.35,18885.0,44.34,44.36,44.31,44.35,18885.0
2024-01-10 15:00:00,44.35,44.38,44.32,44.38,35441.0,44.35,44.38,44.32,44.38,35441.0
2024-01-10 15:05:00,44.38,44.42,44.36,44.39,41528.0,44.38,44.42,44.36,44.39,41528.0
2024-01-10 15:10:00,44.39,44.4,44.3,44.31,56111.0,44.39,44.4,44.3,44.31,56111.0
2024-01-10 15:15:00,44.31,44.31,44.24,44.26,99519.0,44.31,44.31,44.24,44.26,99519.0
2024-01-10 15:20:00,44.25,44.26,44.1,44.11,41563.0,44.25,44.26,44.1,44.11,41563.0
2024-01-10 15:25:00,44.1,44.18,44.1,44.13,76274.0,44.1,44.18,44.1,44.13,76274.0
2024-01-10 15:30:00,44.12,44.26,44.1,44.21,114866.0,44.12,44.26,44.1,44.21,114866.0
2024-01-10 15:35:00,44.21,44.23,44.13,44.16,52673.0,44.21,44.23,44.13,44.16,52673.0
2024-01-10 15:40:00,44.17,44.17,44.1,44.13,146438.0,44.17,44.17,44.1,44.13,146438.0
2024-01-10 15:45:00,44.13,44.17,44.05,44.06,143550.0,44.13,44.17,44.05,44.06,143550.0
2024-01-10 15:50:00,44.06,44.19,44.04,44.19,293731.0,44.06,44.19,44.04,44.19,293731.0
2024-01-10 15:55:00,44.19,44.29,44.18,44.27,390550.0,44.19,44.29,44.18,44.27,390550.0
2024-01-11 09:30:00,44.06,44.28,43.89,44.01,278471.0,44.06,44.28,43.89,44.01,278471.0
2024-01-11 09:35:00,44.01,44.01,43.73,43.79,148555.0,44.01,44.01,43.73,43.79,148555.0
2024-01-11 09:40:00,43.81,44.03,43.77,43.99,118692.0,43.81,44.03,43.77,43.99,118692.0
2024-01-11 09:45:00,43.98,44.12,43.93,44.04,96432.0,43.98,44.12,43.93,44.04,96432.0
2024-01-11 09:50:00,44.04,44.23,44.03,44.09,122043.0,44.04,44.23,44.03,44.09,122043.0
2024-01-11 09:55:00,44.09,44.13,43.96,44.05,68899.0,44.09,44.13,43.96,44.05,68899.0
2024-01-11 10:00:00,44.03,44.07,43.86,43.88,109880.0,44.03,44.07,43.86,43.88,109880.0
2024-01-11 10:05:00,43.87,43.88,43.55,43.55,178362.0,43.87,43.88,43.55,43.55,178362.0
2024-01-11 10:10:00,43.56,43.62,43.41,43.57,169543.0,43.56,43.62,43.41,43.57,169543.0
2024-01-11 10:15:00,43.58,43.87,43.52,43.84,86880.0,43.58,43.87,43.52,43.84,86880.0
2024-01-11 10:20:00,43.82,43.86,43.65,43.66,54410.0,43.82,43.86,43.65,43.66,54410.0
2024-01-11 10:25:00,43.67,43.75,43.61,43.75,91204.0,43.67,43.75,43.61,43.75,91204.0
2024-01-11 10:30:00,43.75,43.88,43.73,43.75,68765.0,43.75,43.88,43.73,43.75,68765.0
2024-01-11 10:35:00,43.75,43.81,43.67,43.76,45371.0,43.75,43.81,43.67,43.76,45371.0
2024-01-11 10:40:00,43.77,43.78,43.68,43.77,29744.0,43.77,43.78,43.68,43.77,29744.0
2024-01-11 10:45:00,43.76,43.8,43.69,43.71,51657.0,43.76,43.8,43.69,43.71,51657.0
2024-01-11 10:50:00,43.73,43.76,43.69,43.73,39082.0,43.73,43.76,43.69,43.73,39082.0
2024-01-11 10:55:00,43.73,43.74,43.59,43.62,42278.0,43.73,43.74,43.59,43.62,42278.0
2024-01-11 11:00:00,43.64,43.69,43.62,43.65,27750.0,43.64,43.69,43.62,43.65,27750.0
2024-01-11 11:05:00,43.65,43.72,43.62,43.67,21021.0,43.65,43.72,43.62,43.67,21021.0
2024-01-11 11:10:00,43.66,43.8,43.65,43.68,47765.0,43.66,43.8,43.65,43.68,47765.0
2024-01-11 11:15:00,43.69,43.73,43.65,43.72,35558.0,43.69,43.73,43.65,43.72,35558.0
2024-01-11 11:20:00,43.71,43.76,43.63,43.66,48203.0,43.71,43.76,43.63,43.66,48203.0
2024-01-11 11:25:00,43.66,43.73,43.65,43.72,37387.0,43.66,43.73,43.65,43.72,37387.0
2024-01-11 11:30:00,43.72,43.76,43.66,43.69,37030.0,43.72,43.76,43.66,43.69,37030.0
2024-01-11 11:35:00,43.69,43.8,43.67,43.72,31207.0,43.69,43.8,43.67,43.72,31207.0
2024-01-11 11:40:00,43.73,43.76,43.7,43.73,57298.0,43.73,43.76,43.7,43.73,57298.0
2024-01-11 11:45:00,43.73,43.81,43.69,43.77,61996.0,43.73,43.81,43.69,43.77,61996.0
2024-01-11 11:50:00,43.78,43.8,43.73,43.76,31926.0,43.78,43.8,43.73,43.76,31926.0
2024-01-11 11:55:00,43.75,43.81,43.74,43.79,21937.0,43.75,43.81,43.74,43.79,21937.0
2024-01-11 12:00:00,43.8,43.9,43.79,43.88,31232.0,43.8,43.9,43.79,43.88,31232.0
2024-01-11 12:05:00,43.88,43.98,43.87,43.95,86565.0,43.88,43.98,43.87,43.95,86565.0
2024-01-11 12:10:00,43.95,43.98,43.93,43.97,30849.0,43.95,43.98,43.93,43.97,30849.0
2024-01-11 12:15:00,43.97,43.99,43.92,43.95,36004.0,43.97,43.99,43.92,43.95,36004.0
2024-01-11 12:20:00,43.95,43.98,43.92,43.96,38066.0,43.95,43.98,43.92,43.96,38066.0
2024-01-11 12:25:00,43.97,44.0,43.88,43.88,18029.0,43.97,44.0,43.88,43.88,18029.0
2024-01-11 12:30:00,43.89,43.93,43.88,43.89,14999.0,43.89,43.93,43.88,43.89,14999.0
2024-01-11 12:35:00,43.89,43.91,43.84,43.86,20453.0,43.89,43.91,43.84,43.86,20453.0
2024-01-11 12:40:00,43.87,43.99,43.86,43.97,28833.0,43.87,43.99,43.86,43.97,28833.0
2024-01-11 12:45:00,43.98,44.03,43.96,44.01,24315.0,43.98,44.03,43.96,44.01,24315.0
2024-01-11 12:50:00,44.01,44.08,44.0,44.02,18908.0,44.01,44.08,44.0,44.02,18908.0
2024-01-11 12:55:00,44.02,44.04,43.94,44.0,24810.0,44.02,44.04,43.94,44.0,24810.0
2024-01-11 13:00:00,43.98,44.08,43.98,44.06,46345.0,43.98,44.08,43.98,44.06,46345.0
2024-01-11 13:05:00,44.07,44.18,44.05,44.15,57000.0,44.07,44.18,44.05,44.15,57000.0
2024-01-11 13:10:00,44.16,44.18,44.13,44.14,32157.0,44.16,44.18,44.13,44.14,32157.0
2024-01-11 13:15:00,44.13,44.22,44.13,44.18,35747.0,44.13,44.22,44.13,44.18,35747.0
2024-01-11 13:20:00,44.19,44.2,44.16,44.18,18953.0,44.19,44.2,44.16,44.18,18953.0
2024-01-11 13:25:00,44.19,44.23,44.14,44.14,62704.0,44.19,44.23,44.14,44.14,62704.0
2024-01-11 13:30:00,44.15,44.19,44.09,44.12,80193.0,44.15,44.19,44.09,44.12,80193.0
2024-01-11 13:35:00,44.12,44.14,44.09,44.09,61837.0,44.12,44.14,44.09,44.09,61837.0
2024-01-11 13:40:00,44.09,44.1,44.04,44.07,53998.0,44.09,44.1,44.04,44.07,53998.0
2024-01-11 13:45:00,44.08,44.11,44.05,44.05,29493.0,44.08,44.11,44.05,44.05,29493.0
2024-01-11 13:50:00,44.05,44.11,43.98,44.09,27338.0,44.05,44.11,43.98,44.09,27338.0
2024-01-11 13:55:00,44.08,44.15,44.08,44.14,30062.0,44.08,44.15,44.08,44.14,30062.0
2024-01-11 14:00:00,44.15,44.19,44.11,44.12,16701.0,44.15,44.19,44.11,44.12,16701.0
2024-01-11 14:05:00,44.11,44.16,44.1,44.13,19646.0,44.11,44.16,44.1,44.13,19646.0
2024-01-11 14:10:00,44.13,44.19,44.13,44.17,6013.0,44.13,44.19,44.13,44.17,6013.0
2024-01-11 14:15:00,44.18,44.21,44.11,44.12,23794.0,44.18,44.21,44.11,44.12,23794.0
2024-01-11 14:20:00,44.12,44.14,44.08,44.14,18794.0,44.12,44.14,44.08,44.14,18794.0
2024-01-11 14:25:00,44.15,44.18,44.12,44.16,16040.0,44.15,44.18,44.12,44.16,16040.0
2024-01-11 14:30:00,44.16,44.18,44.1,44.14,18871.0,44.16,44.18,44.1,44.14,18871.0
2024-01-11 14:35:00,44.14,44.14,44.09,44.13,14465.0,44.14,44.14,44.09,44.13,14465.0
2024-01-11 14:40:00,44.13,44.17,44.13,44.15,17998.0,44.13,44.17,44.13,44.15,17998.0
2024-01-11 14:45:00,44.14,44.18,44.13,44.17,33373.0,44.14,44.18,44.13,44.17,33373.0
2024-01-11 14:50:00,44.18,44.24,44.17,44.23,25699.0,44.18,44.24,44.17,44.23,25699.0
2024-01-11 14:55:00,44.23,44.3,44.22,44.24,56487.0,44.23,44.3,44.22,44.24,56487.0
2024-01-11 15:00:00,44.25,44.28,44.17,44.19,93163.0,44.25,44.28,44.17,44.19,93163.0
2024-01-11 15:05:00,44.19,44.24,44.18,44.2,36397.0,44.19,44.24,44.18,44.2,36397.0
2024-01-11 15:10:00,44.2,44.22,44.13,44.21,72071.0,44.2,44.22,44.13,44.21,72071.0
2024-01-11 15:15:00,44.2,44.2,44.1,44.14,53015.0,44.2,44.2,44.1,44.14,53015.0
2024-01-11 15:20:00,44.15,44.2,44.12,44.14,30636.0,44.15,44.2,44.12,44.14,30636.0
2024-01-11 15:25:00,44.14,44.17,44.1,44.11,28781.0,44.14,44.17,44.1,44.11,28781.0
2024-01-11 15:30:00,44.11,44.22,44.1,44.22,52193.0,44.11,44.22,44.1,44.22,52193.0
2024-01-11 15:35:00,44.22,44.22,44.13,44.16,67628.0,44.22,44.22,44.13,44.16,67628.0
2024-01-11 15:40:00,44.17,44.21,44.15,44.19,59715.0,44.17,44.21,44.15,44.19,59715.0
2024-01-11 15:45:00,44.19,44.26,44.18,44.24,163981.0,44.19,44.26,44.18,44.24,163981.0
2024-01-11 15:50:00,44.23,44.37,44.18,44.34,238512.0,44.23,44.37,44.18,44.34,238512.0
2024-01-11 15:55:00,44.35,44.54,44.34,44.52,721450.0,44.35,44.54,44.34,44.52,721450.0
2024-01-12 09:30:00,42.57,42.64,41.88,41.93,718742.0,42.57,42.64,41.88,41.93,718742.0
2024-01-12 09:35:00,41.95,42.07,41.64,41.88,671704.0,41.95,42.07,41.64,41.88,671704.0
2024-01-12 09:40:00,41.88,42.18,41.74,41.8,427853.0,41.88,42.18,41.74,41.8,427853.0
2024-01-12 09:45:00,41.8,42.18,41.79,42.01,457690.0,41.8,42.18,41.79,42.01,457690.0
2024-01-12 09:50:00,42.0,42.14,41.95,41.97,167216.0,42.0,42.14,41.95,41.97,167216.0
2024-01-12 09:55:00,41.98,42.0,41.58,41.64,329210.0,41.98,42.0,41.58,41.64,329210.0
2024-01-12 10:00:00,41.65,41.65,41.16,41.18,609011.0,41.65,41.65,41.16,41.18,609011.0
2024-01-12 10:05:00,41.18,41.2,40.99,41.06,488133.0,41.18,41.2,40.99,41.06,488133.0
2024-01-12 10:10:00,41.06,41.1,40.98,41.07,302170.0,41.06,41.1,40.98,41.07,302170.0
2024-01-12 10:15:00,41.07,41.08,40.71,40.76,647979.0,41.07,41.08,40.71,40.76,647979.0
2024-01-12 10:20:00,40.77,40.81,40.62,40.7,449290.0,40.77,40.81,40.62,40.7,449290.0
2024-01-12 10:25:00,40.71,40.72,40.6,40.63,329338.0,40.71,40.72,40.6,40.63,329338.0
2024-01-12 10:30:00,40.64,40.68,40.38,40.42,541714.0,40.64,40.68,40.38,40.42,541714.0
2024-01-12 10:35:00,40.43,40.6,40.4,40.57,476038.0,40.43,40.6,40.4,40.57,476038.0
2024-01-12 10:40:00,40.57,40.67,40.46,40.64,330639.0,40.57,40.67,40.46,40.64,330639.0
2024-01-12 10:45:00,40.64,40.72,40.56,40.64,318409.0,40.64,40.72,40.56,40.64,318409.0
2024-01-12 10:50:00,40.65,40.66,40.47,40.55,311392.0,40.65,40.66,40.47,40.55,311392.0
2024-01-12 10:55:00,40.54,40.73,40.51,40.59,344345.0,40.54,40.73,40.51,40.59,344345.0
2024-01-12 11:00:00,40.58,40.59,40.42,40.46,359922.0,40.58,40.59,40.42,40.46,359922.0
2024-01-12 11:05:00,40.46,40.64,40.42,40.63,223071.0,40.46,40.64,40.42,40.63,223071.0
2024-01-12 11:10:00,40.63,40.64,40.54,40.61,165323.0,40.63,40.64,40.54,40.61,165323.0
2024-01-12 11:15:00,40.6,40.68,40.53,40.59,137919.0,40.6,40.68,40.53,40.59,137919.0
2024-01-12 11:20:00,40.59,40.8,40.57,40.79,240313.0,40.59,40.8,40.57,40.79,240313.0
2024-01-12 11:25:00,40.8,40.88,40.74,40.84,402777.0,40.8,40.88,40.74,40.84,402777.0
2024-01-12 11:30:00,40.84,40.9,40.71,40.76,374069.0,40.84,40.9,40.71,40.76,374069.0
2024-01-12 11:35:00,40.76,40.76,40.61,40.71,223842.0,40.76,40.76,40.61,40.71,223842.0
2024-01-12 11:40:00,40.71,40.83,40.68,40.76,205827.0,40.71,40.83,40.68,40.76,205827.0
2024-01-12 11:45:00,40.76,40.81,40.71,40.73,165748.0,40.76,40.81,40.71,40.73,165748.0
2024-01-12 11:50:00,40.73,40.75,40.65,40.67,140582.0,40.73,40.75,40.65,40.67,140582.0
2024-01-12 11:55:00,40.67,40.68,40.58,40.67,184010.0,40.67,40.68,40.58,40.67,184010.0
2024-01-12 12:00:00,40.67,40.7,40.42,40.44,262975.0,40.67,40.7,40.42,40.44,262975.0
2024-01-12 12:05:00,40.44,40.57,40.43,40.51,163818.0,40.44,40.57,40.43,40.51,163818.0
2024-01-12 12:10:00,40.52,40.55,40.45,40.48,134466.0,40.52,40.55,40.45,40.48,134466.0
2024-01-12 12:15:00,40.48,40.54,40.45,40.52,92614.0,40.48,40.54,40.45,40.52,92614.0
2024-01-12 12:20:00,40.52,40.54,40.39,40.39,253263.0,40.52,40.54,40.39,40.39,253263.0
2024-01-12 12:25:00,40.39,40.42,40.31,40.4,300499.0,40.39,40.42,40.31,40.4,300499.0
2024-01-12 12:30:00,40.4,40.41,40.34,40.38,119806.0,40.4,40.41,40.34,40.38,119806.0
2024-01-12 12:35:00,40.37,40.38,40.32,40.37,120811.0,40.37,40.38,40.32,40.37,120811.0
2024-01-12 12:40:00,40.36,40.4,40.25,40.33,343448.0,40.36,40.4,40.25,40.33,343448.0
2024-01-12 12:45:00,40.33,40.34,40.04,40.1,490692.0,40.33,40.34,40.04,40.1,490692.0
2024-01-12 12:50:00,40.09,40.22,40.06,40.18,168009.0,40.09,40.22,40.06,40.18,168009.0
2024-01-12 12:55:00,40.18,40.2,40.02,40.05,279275.0,40.18,40.2,40.02,40.05,279275.0
2024-01-12 13:00:00,40.05,40.13,40.01,40.01,256290.0,40.05,40.13,40.01,40.01,256290.0
2024-01-12 13:05:00,40.01,40.17,40.0,40.14,213649.0,40.01,40.17,40.0,40.14,213649.0
2024-01-12 13:10:00,40.14,40.22,40.12,40.16,101852.0,40.14,40.22,40.12,40.16,101852.0
2024-01-12 13:15:00,40.17,40.19,40.12,40.15,107189.0,40.17,40.19,40.12,40.15,107189.0
2024-01-12 13:20:00,40.15,40.2,40.07,40.11,159757.0,40.15,40.2,40.07,40.11,159757.0
2024-01-12 13:25:00,40.11,40.24,40.1,40.21,148444.0,40.11,40.24,40.1,40.21,148444.0
2024-01-12 13:30:00,40.21,40.27,40.15,40.16,150285.0,40.21,40.27,40.15,40.16,150285.0
2024-01-12 13:35:00,40.16,40.22,40.09,40.18,190390.0,40.16,40.22,40.09,40.18,190390.0
2024-01-12 13:40:00,40.16,40.19,40.06,40.15,239839.0,40.16,40.19,40.06,40.15,239839.0
2024-01-12 13:45:00,40.16,40.21,40.1,40.21,120690.0,40.16,40.21,40.1,40.21,120690.0
2024-01-12 13:50:00,40.21,40.28,40.16,40.27,187807.0,40.21,40.28,40.16,40.27,187807.0
2024-01-12 13:55:00,40.26,40.33,40.23,40.32,137067.0,40.26,40.33,40.23,40.32,137067.0
2024-01-12 14:00:00,40.32,40.34,40.21,40.25,134991.0,40.32,40.34,40.21,40.25,134991.0
2024-01-12 14:05:00,40.25,40.33,40.24,40.32,82733.0,40.25,40.33,40.24,40.32,82733.0
2024-01-12 14:10:00,40.32,40.39,40.27,40.37,147247.0,40.32,40.39,40.27,40.37,147247.0
2024-01-12 14:15:00,40.37,40.4,40.33,40.34,117176.0,40.37,40.4,40.33,40.34,117176.0
2024-01-12 14:20:00,40.33,40.33,40.23,40.26,192219.0,40.33,40.33,40.23,40.26,192219.0
2024-01-12 14:25:00,40.26,40.26,40.16,40.16,102101.0,40.26,40.26,40.16,40.16,102101.0
2024-01-12 14:30:00,40.16,40.17,40.0,40.03,316707.0,40.16,40.17,40.0,40.03,316707.0
2024-01-12 14:35:00,40.02,40.09,39.98,40.04,398260.0,40.02,40.09,39.98,40.04,398260.0
2024-01-12 14:40:00,40.04,40.11,40.0,40.1,127843.0,40.04,40.11,40.0,40.1,127843.0
2024-01-12 14:45:00,40.1,40.14,40.01,40.03,159897.0,40.1,40.14,40.01,40.03,159897.0
2024-01-12 14:50:00,40.03,40.04,39.98,39.98,164246.0,40.03,40.04,39.98,39.98,164246.0
2024-01-12 14:55:00,39.99,40.08,39.98,40.02,174000.0,39.99,40.08,39.98,40.02,174000.0
2024-01-12 15:00:00,40.01,40.02,39.91,39.96,245220.0,40.01,40.02,39.91,39.96,245220.0
2024-01-12 15:05:00,39.96,40.03,39.94,39.96,113901.0,39.96,40.03,39.94,39.96,113901.0
2024-01-12 15:10:00,39.96,40.03,39.94,40.01,98517.0,39.96,40.03,39.94,40.01,98517.0
2024-01-12 15:15:00,40.02,40.04,39.98,40.0,106476.0,40.02,40.04,39.98,40.0,106476.0
2024-01-12 15:20:00,40.0,40.03,39.9,39.93,247065.0,40.0,40.03,39.9,39.93,247065.0
2024-01-12 15:25:00,39.92,40.01,39.91,39.99,176511.0,39.92,40.01,39.91,39.99,176511.0
2024-01-12 15:30:00,39.98,40.03,39.92,39.94,274711.0,39.98,40.03,39.92,39.94,274711.0
2024-01-12 15:35:00,39.94,39.96,39.91,39.92,202081.0,39.94,39.96,39.91,39.92,202081.0
2024-01-12 15:40:00,39.91,39.96,39.87,39.95,467471.0,39.91,39.96,39.87,39.95,467471.0
2024-01-12 15:45:00,39.96,39.96,39.8,39.8,465144.0,39.96,39.96,39.8,39.8,465144.0
2024-01-12 15:50:00,39.81,39.89,39.81,39.84,670182.0,39.81,39.89,39.81,39.84,670182.0
2024-01-12 15:55:00,39.84,39.88,39.76,39.77,1462756.0,39.84,39.88,39.76,39.77,1462756.0
2024-01-16 09:30:00,39.29,39.38,38.82,38.85,591893.0,39.29,39.38,38.82,38.85,591893.0
2024-01-16 09:35:00,38.86,38.98,38.75,38.83,206921.0,38.86,38.98,38.75,38.83,206921.0
2024-01-16 09:40:00,38.85,38.99,38.73,38.87,193210.0,38.85,38.99,38.73,38.87,193210.0
2024-01-16 09:45:00,38.88,38.98,38.71,38.91,149612.0,38.88,38.98,38.71,38.91,149612.0
2024-01-16 09:50:00,38.9,38.96,38.71,38.75,135827.0,38.9,38.96,38.71,38.75,135827.0
2024-01-16 09:55:00,38.77,38.78,38.5,38.57,304810.0,38.77,38.78,38.5,38.57,304810.0
2024-01-16 10:00:00,38.57,38.72,38.54,38.55,126254.0,38.57,38.72,38.54,38.55,126254.0
2024-01-16 10:05:00,38.55,38.65,38.5,38.63,169244.0,38.55,38.65,38.5,38.63,169244.0
2024-01-16 10:10:00,38.63,38.72,38.59,38.64,154552.0,38.63,38.72,38.59,38.64,154552.0
2024-01-16 10:15:00,38.63,38.67,38.51,38.51,175691.0,38.63,38.67,38.51,38.51,175691.0
2024-01-16 10:20:00,38.51,38.58,38.38,38.41,206217.0,38.51,38.58,38.38,38.41,206217.0
2024-01-16 10:25:00,38.41,38.54,38.37,38.48,145009.0,38.41,38.54,38.37,38.48,145009.0
2024-01-16 10:30:00,38.45,38.61,38.41,38.58,186786.0,38.45,38.61,38.41,38.58,186786.0
2024-01-16 10:35:00,38.58,38.64,38.49,38.6,104870.0,38.58,38.64,38.49,38.6,104870.0
2024-01-16 10:40:00,38.6,38.62,38.49,38.52,150536.0,38.6,38.62,38.49,38.52,150536.0
2024-01-16 10:45:00,38.51,38.58,38.41,38.56,109629.0,38.51,38.58,38.41,38.56,109629.0
2024-01-16 10:50:00,38.57,38.57,38.28,38.3,188319.0,38.57,38.57,38.28,38.3,188319.0
2024-01-16 10:55:00,38.3,38.36,38.2,38.28,343106.0,38.3,38.36,38.2,38.28,343106.0
2024-01-16 11:00:00,38.29,38.34,38.1,38.33,280407.0,38.29,38.34,38.1,38.33,280407.0
2024-01-16 11:05:00,38.33,38.45,38.31,38.41,126262.0,38.33,38.45,38.31,38.41,126262.0
2024-01-16 11:10:00,38.41,38.51,38.34,38.5,88563.0,38.41,38.51,38.34,38.5,88563.0
2024-01-16 11:15:00,38.49,38.56,38.4,38.55,84414.0,38.49,38.56,38.4,38.55,84414.0
2024-01-16 11:20:00,38.56,38.64,38.5,38.58,177361.0,38.56,38.64,38.5,38.58,177361.0
2024-01-16 11:25:00,38.59,38.66,38.55,38.58,74477.0,38.59,38.66,38.55,38.58,74477.0
2024-01-16 11:30:00,38.59,38.66,38.56,38.58,75450.0,38.59,38.66,38.56,38.58,75450.0
2024-01-16 11:35:00,38.58,38.61,38.52,38.58,72988.0,38.58,38.61,38.52,38.58,72988.0
2024-01-16 11:40:00,38.58,38.59,38.44,38.45,102725.0,38.58,38.59,38.44,38.45,102725.0
2024-01-16 11:45:00,38.45,38.49,38.37,38.41,70478.0,38.45,38.49,38.37,38.41,70478.0
2024-01-16 11:50:00,38.41,38.46,38.37,38.43,68152.0,38.41,38.46,38.37,38.43,68152.0
2024-01-16 11:55:00,38.43,38.47,38.37,38.47,100352.0,38.43,38.47,38.37,38.47,100352.0
2024-01-16 12:00:00,38.47,38.47,38.36,38.41,105667.0,38.47,38.47,38.36,38.41,105667.0
2024-01-16 12:05:00,38.41,38.44,38.26,38.27,75373.0,38.41,38.44,38.26,38.27,75373.0
2024-01-16 12:10:00,38.27,38.35,38.26,38.34,84765.0,38.27,38.35,38.26,38.34,84765.0
2024-01-16 12:15:00,38.33,38.5,38.32,38.47,91700.0,38.33,38.5,38.32,38.47,91700.0
2024-01-16 12:20:00,38.47,38.54,38.44,38.46,63085.0,38.47,38.54,38.44,38.46,63085.0
2024-01-16 12:25:00,38.46,38.47,38.28,38.34,138925.0,38.46,38.47,38.28,38.34,138925.0
2024-01-16 12:30:00,38.33,38.35,38.29,38.3,62364.0,38.33,38.35,38.29,38.3,62364.0
2024-01-16 12:35:00,38.31,38.44,38.31,38.4,51832.0,38.31,38.44,38.31,38.4,51832.0
2024-01-16 12:40:00,38.41,38.41,38.36,38.37,58120.0,38.41,38.41,38.36,38.37,58120.0
2024-01-16 12:45:00,38.37,38.39,38.3,38.31,45582.0,38.37,38.39,38.3,38.31,45582.0
2024-01-16 12:50:00,38.31,38.45,38.28,38.42,70436.0,38.31,38.45,38.28,38.42,70436.0
2024-01-16 12:55:00,38.41,38.48,38.31,38.38,73252.0,38.41,38.48,38.31,38.38,73252.0
2024-01-16 13:00:00,38.36,38.4,38.24,38.31,174450.0,38.36,38.4,38.24,38.31,174450.0
2024-01-16 13:05:00,38.32,38.38,38.12,38.23,193286.0,38.32,38.38,38.12,38.23,193286.0
2024-01-16 13:10:00,38.23,38.45,38.2,38.44,130202.0,38.23,38.45,38.2,38.44,130202.0
2024-01-16 13:15:00,38.45,38.71,38.42,38.68,150456.0,38.45,38.71,38.42,38.68,150456.0
2024-01-16 13:20:00,38.69,38.7,38.59,38.65,172553.0,38.69,38.7,38.59,38.65,172553.0
2024-01-16 13:25:00,38.64,38.7,38.59,38.66,95581.0,38.64,38.7,38.59,38.66,95581.0
2024-01-16 13:30:00,38.66,38.7,38.59,38.66,88422.0,38.66,38.7,38.59,38.66,88422.0
2024-01-16 13:35:00,38.65,38.75,38.63,38.64,107170.0,38.65,38.75,38.63,38.64,107170.0
2024-01-16 13:40:00,38.64,38.69,38.5,38.52,52080.0,38.64,38.69,38.5,38.52,52080.0
2024-01-16 13:45:00,38.52,38.66,38.51,38.66,75475.0,38.52,38.66,38.51,38.66,75475.0
2024-01-16 13:50:00,38.66,38.69,38.56,38.6,59016.0,38.66,38.69,38.56,38.6,59016.0
2024-01-16 13:55:00,38.59,38.76,38.58,38.75,66326.0,38.59,38.76,38.58,38.75,66326.0
2024-01-16 14:00:00,38.74,38.82,38.69,38.82,80849.0,38.74,38.82,38.69,38.82,80849.0
2024-01-16 14:05:00,38.82,38.96,38.81,38.91,82567.0,38.82,38.96,38.81,38.91,82567.0
2024-01-16 14:10:00,38.92,38.94,38.78,38.79,59898.0,38.92,38.94,38.78,38.79,59898.0
2024-01-16 14:15:00,38.78,38.86,38.72,38.76,47162.0,38.78,38.86,38.72,38.76,47162.0
2024-01-16 14:20:00,38.76,38.89,38.74,38.85,55200.0,38.76,38.89,38.74,38.85,55200.0
2024-01-16 14:25:00,38.84,38.89,38.73,38.74,45677.0,38.84,38.89,38.73,38.74,45677.0
2024-01-16 14:30:00,38.74,38.79,38.68,38.78,57616.0,38.74,38.79,38.68,38.78,57616.0
2024-01-16 14:35:00,38.77,38.87,38.76,38.8,68313.0,38.77,38.87,38.76,38.8,68313.0
2024-01-16 14:40:00,38.8,38.85,38.75,38.77,67415.0,38.8,38.85,38.75,38.77,67415.0
2024-01-16 14:45:00,38.79,38.87,38.77,38.84,50069.0,38.79,38.87,38.77,38.84,50069.0
2024-01-16 14:50:00,38.85,38.88,38.8,38.83,46769.0,38.85,38.88,38.8,38.83,46769.0
2024-01-16 14:55:00,38.83,38.94,38.81,38.94,48857.0,38.83,38.94,38.81,38.94,48857.0
2024-01-16 15:00:00,38.94,38.96,38.9,38.93,110565.0,38.94,38.96,38.9,38.93,110565.0
2024-01-16 15:05:00,38.93,38.93,38.87,38.91,55401.0,38.93,38.93,38.87,38.91,55401.0
2024-01-16 15:10:00,38.91,39.02,38.91,38.95,64166.0,38.91,39.02,38.91,38.95,64166.0
2024-01-16 15:15:00,38.95,39.13,38.91,39.13,121226.0,38.95,39.13,38.91,39.13,121226.0
2024-01-16 15:20:00,39.13,39.15,38.95,38.98,126417.0,39.13,39.15,38.95,38.98,126417.0
2024-01-16 15:25:00,38.97,38.97,38.86,38.88,97551.0,38.97,38.97,38.86,38.88,97551.0
2024-01-16 15:30:00,38.88,38.92,38.84,38.9,163916.0,38.88,38.92,38.84,38.9,163916.0
2024-01-16 15:35:00,38.9,38.93,38.87,38.93,151599.0,38.9,38.93,38.87,38.93,151599.0
2024-01-16 15:40:00,38.93,38.93,38.82,38.83,159986.0,38.93,38.93,38.82,38.83,159986.0
2024-01-16 15:45:00,38.83,38.83,38.77,38.8,288499.0,38.83,38.83,38.77,38.8,288499.0
2024-01-16 15:50:00,38.8,38.87,38.78,38.87,455813.0,38.8,38.87,38.78,38.87,455813.0
2024-01-16 15:55:00,38.87,38.94,38.86,38.91,676613.0,38.87,38.94,38.86,38.91,676613.0
2024-01-17 09:30:00,38.46,38.77,38.14,38.65,292337.0,38.46,38.77,38.14,38.65,292337.0
2024-01-17 09:35:00,38.63,38.81,38.51,38.77,121567.0,38.63,38.81,38.51,38.77,121567.0
2024-01-17 09:40:00,38.77,38.83,38.6,38.65,122188.0,38.77,38.83,38.6,38.65,122188.0
2024-01-17 09:45:00,38.65,38.68,38.58,38.66,80186.0,38.65,38.68,38.58,38.66,80186.0
2024-01-17 09:50:00,38.66,38.69,38.51,38.53,104313.0,38.66,38.69,38.51,38.53,104313.0
2024-01-17 09:55:00,38.54,38.55,38.36,38.43,90424.0,38.54,38.55,38.36,38.43,90424.0
2024-01-17 10:00:00,38.43,38.6,38.36,38.55,72099.0,38.43,38.6,38.36,38.55,72099.0
2024-01-17 10:05:00,38.57,38.64,38.48,38.63,46118.0,38.57,38.64,38.48,38.63,46118.0
2024-01-17 10:10:00,38.62,38.72,38.58,38.71,57155.0,38.62,38.72,38.58,38.71,57155.0
2024-01-17 10:15:00,38.72,38.75,38.55,38.55,127306.0,38.72,38.75,38.55,38.55,127306.0
2024-01-17 10:20:00,38.55,38.59,38.49,38.59,63154.0,38.55,38.59,38.49,38.59,63154.0
2024-01-17 10:25:00,38.59,38.63,38.52,38.53,59010.0,38.59,38.63,38.52,38.53,59010.0
2024-01-17 10:30:00,38.52,38.59,38.41,38.46,146205.0,38.52,38.59,38.41,38.46,146205.0
2024-01-17 10:35:00,38.45,38.51,38.38,38.49,62832.0,38.45,38.51,38.38,38.49,62832.0
2024-01-17 10:40:00,38.48,38.49,38.35,38.36,60280.0,38.48,38.49,38.35,38.36,60280.0
2024-01-17 10:45:00,38.36,38.44,38.33,38.44,74538.0,38.36,38.44,38.33,38.44,74538.0
2024-01-17 10:50:00,38.45,38.46,38.31,38.31,84704.0,38.45,38.46,38.31,38.31,84704.0
2024-01-17 10:55:00,38.3,38.31,38.18,38.24,139980.0,38.3,38.31,38.18,38.24,139980.0
2024-01-17 11:00:00,38.23,38.27,38.13,38.15,127585.0,38.23,38.27,38.13,38.15,127585.0
2024-01-17 11:05:00,38.15,38.25,38.13,38.24,134475.0,38.15,38.25,38.13,38.24,134475.0
2024-01-17 11:10:00,38.25,38.34,38.21,38.23,103311.0,38.25,38.34,38.21,38.23,103311.0
2024-01-17 11:15:00,38.23,38.3,38.22,38.26,55304.0,38.23,38.3,38.22,38.26,55304.0
2024-01-17 11:20:00,38.25,38.29,38.21,38.22,53575.0,38.25,38.29,38.21,38.22,53575.0
2024-01-17 11:25:00,38.22,38.24,38.18,38.19,39441.0,38.22,38.24,38.18,38.19,39441.0
2024-01-17 11:30:00,38.19,38.26,38.16,38.23,63007.0,38.19,38.26,38.16,38.23,63007.0
2024-01-17 11:35:00,38.23,38.24,38.18,38.2,53608.0,38.23,38.24,38.18,38.2,53608.0
2024-01-17 11:40:00,38.2,38.22,38.16,38.22,39291.0,38.2,38.22,38.16,38.22,39291.0
2024-01-17 11:45:00,38.22,38.25,38.18,38.18,68206.0,38.22,38.25,38.18,38.18,68206.0
2024-01-17 11:50:00,38.19,38.29,38.18,38.26,39040.0,38.19,38.29,38.18,38.26,39040.0
2024-01-17 11:55:00,38.26,38.28,38.22,38.26,36388.0,38.26,38.28,38.22,38.26,36388.0
2024-01-17 12:00:00,38.26,38.27,38.17,38.18,53276.0,38.26,38.27,38.17,38.18,53276.0
2024-01-17 12:05:00,38.18,38.2,38.14,38.17,74713.0,38.18,38.2,38.14,38.17,74713.0
2024-01-17 12:10:00,38.16,38.22,38.15,38.17,55352.0,38.16,38.22,38.15,38.17,55352.0
2024-01-17 12:15:00,38.16,38.22,38.15,38.16,56119.0,38.16,38.22,38.15,38.16,56119.0
2024-01-17 12:20:00,38.16,38.18,38.14,38.15,42222.0,38.16,38.18,38.14,38.15,42222.0
2024-01-17 12:25:00,38.15,38.15,38.05,38.07,78822.0,38.15,38.15,38.05,38.07,78822.0
2024-01-17 12:30:00,38.07,38.08,38.03,38.06,62957.0,38.07,38.08,38.03,38.06,62957.0
2024-01-17 12:35:00,38.06,38.09,38.04,38.07,63468.0,38.06,38.09,38.04,38.07,63468.0
2024-01-17 12:40:00,38.07,38.09,38.02,38.06,45424.0,38.07,38.09,38.02,38.06,45424.0
2024-01-17 12:45:00,38.06,38.09,38.01,38.07,66452.0,38.06,38.09,38.01,38.07,66452.0
2024-01-17 12:50:00,38.07,38.12,38.05,38.09,37380.0,38.07,38.12,38.05,38.09,37380.0
2024-01-17 12:55:00,38.09,38.1,38.03,38.04,43812.0,38.09,38.1,38.03,38.04,43812.0
2024-01-17 13:00:00,38.04,38.11,38.01,38.09,54220.0,38.04,38.11,38.01,38.09,54220.0
2024-01-17 13:05:00,38.08,38.09,38.01,38.01,60266.0,38.08,38.09,38.01,38.01,60266.0
2024-01-17 13:10:00,38.02,38.02,37.94,37.95,161932.0,38.02,38.02,37.94,37.95,161932.0
2024-01-17 13:15:00,37.94,37.98,37.91,37.96,50664.0,37.94,37.98,37.91,37.96,50664.0
2024-01-17 13:20:00,37.96,37.96,37.91,37.95,52029.0,37.96,37.96,37.91,37.95,52029.0
2024-01-17 13:25:00,37.95,37.97,37.92,37.93,45077.0,37.95,37.97,37.92,37.93,45077.0
2024-01-17 13:30:00,37.93,37.93,37.85,37.85,81534.0,37.93,37.93,37.85,37.85,81534.0
2024-01-17 13:35:00,37.85,37.89,37.84,37.87,76778.0,37.85,37.89,37.84,37.87,76778.0
2024-01-17 13:40:00,37.86,37.88,37.81,37.84,82829.0,37.86,37.88,37.81,37.84,82829.0
2024-01-17 13:45:00,37.84,37.85,37.78,37.8,66010.0,37.84,37.85,37.78,37.8,66010.0
2024-01-17 13:50:00,37.8,37.88,37.8,37.88,53995.0,37.8,37.88,37.8,37.88,53995.0
2024-01-17 13:55:00,37.88,37.89,37.82,37.87,50313.0,37.88,37.89,37.82,37.87,50313.0
2024-01-17 14:00:00,37.87,37.9,37.83,37.89,34683.0,37.87,37.9,37.83,37.89,34683.0
2024-01-17 14:05:00,37.88,37.89,37.84,37.87,31941.0,37.88,37.89,37.84,37.87,31941.0
2024-01-17 14:10:00,37.87,37.88,37.8,37.85,60850.0,37.87,37.88,37.8,37.85,60850.0
2024-01-17 14:15:00,37.85,37.86,37.78,37.83,50636.0,37.85,37.86,37.78,37.83,50636.0
2024-01-17 14:20:00,37.82,37.83,37.78,37.8,50997.0,37.82,37.83,37.78,37.8,50997.0
2024-01-17 14:25:00,37.8,37.82,37.76,37.76,49102.0,37.8,37.82,37.76,37.76,49102.0
2024-01-17 14:30:00,37.76,37.82,37.75,37.78,80915.0,37.76,37.82,37.75,37.78,80915.0
2024-01-17 14:35:00,37.79,37.79,37.74,37.76,85654.0,37.79,37.79,37.74,37.76,85654.0
2024-01-17 14:40:00,37.76,37.83,37.75,37.81,77179.0,37.76,37.83,37.75,37.81,77179.0
2024-01-17 14:45:00,37.81,37.81,37.75,37.77,63132.0,37.81,37.81,37.75,37.77,63132.0
2024-01-17 14:50:00,37.76,37.78,37.74,37.78,113743.0,37.76,37.78,37.74,37.78,113743.0
2024-01-17 14:55:00,37.79,37.81,37.75,37.76,143920.0,37.79,37.81,37.75,37.76,143920.0
2024-01-17 15:00:00,37.76,37.77,37.68,37.76,115008.0,37.76,37.77,37.68,37.76,115008.0
2024-01-17 15:05:00,37.75,37.82,37.73,37.8,59132.0,37.75,37.82,37.73,37.8,59132.0
2024-01-17 15:10:00,37.8,37.88,37.8,37.86,99151.0,37.8,37.88,37.8,37.86,99151.0
2024-01-17 15:15:00,37.87,37.92,37.86,37.9,54600.0,37.87,37.92,37.86,37.9,54600.0
2024-01-17 15:20:00,37.91,37.94,37.89,37.9,70713.0,37.91,37.94,37.89,37.9,70713.0
2024-01-17 15:25:00,37.9,37.94,37.89,37.91,74176.0,37.9,37.94,37.89,37.91,74176.0
2024-01-17 15:30:00,37.91,37.96,37.88,37.93,104940.0,37.91,37.96,37.88,37.93,104940.0
2024-01-17 15:35:00,37.92,37.97,37.91,37.94,125859.0,37.92,37.97,37.91,37.94,125859.0
2024-01-17 15:40:00,37.94,37.96,37.91,37.91,129682.0,37.94,37.96,37.91,37.91,129682.0
2024-01-17 15:45:00,37.91,38.03,37.88,37.9,221552.0,37.91,38.03,37.88,37.9,221552.0
2024-01-17 15:50:00,37.9,37.93,37.82,37.86,310177.0,37.9,37.93,37.82,37.86,310177.0
2024-01-17 15:55:00,37.86,37.93,37.85,37.89,529060.0,37.86,37.93,37.85,37.89,529060.0
2024-01-18 09:30:00,38.05,38.22,38.0,38.16,222886.0,38.05,38.22,38.0,38.16,222886.0
2024-01-18 09:35:00,38.13,38.17,37.88,38.06,199988.0,38.13,38.17,37.88,38.06,199988.0
2024-01-18 09:40:00,38.06,38.32,38.06,38.25,119378.0,38.06,38.32,38.06,38.25,119378.0
2024-01-18 09:45:00,38.28,38.37,38.24,38.28,115099.0,38.28,38.37,38.24,38.28,115099.0
2024-01-18 09:50:00,38.28,38.4,38.24,38.33,120133.0,38.28,38.4,38.24,38.33,120133.0
2024-01-18 09:55:00,38.34,38.5,38.34,38.35,124217.0,38.34,38.5,38.34,38.35,124217.0
2024-01-18 10:00:00,38.34,38.45,38.26,38.33,111977.0,38.34,38.45,38.26,38.33,111977.0
2024-01-18 10:05:00,38.33,38.51,38.31,38.51,79644.0,38.33,38.51,38.31,38.51,79644.0
2024-01-18 10:10:00,38.49,38.59,38.39,38.55,167017.0,38.49,38.59,38.39,38.55,167017.0
2024-01-18 10:15:00,38.55,38.64,38.54,38.61,164163.0,38.55,38.64,38.54,38.61,164163.0
2024-01-18 10:20:00,38.61,38.61,38.48,38.55,75868.0,38.61,38.61,38.48,38.55,75868.0
2024-01-18 10:25:00,38.55,38.56,38.45,38.54,38874.0,38.55,38.56,38.45,38.54,38874.0
2024-01-18 10:30:00,38.54,38.67,38.53,38.65,105425.0,38.54,38.67,38.53,38.65,105425.0
2024-01-18 10:35:00,38.64,38.64,38.54,38.59,62786.0,38.64,38.64,38.54,38.59,62786.0
2024-01-18 10:40:00,38.6,38.65,38.57,38.64,60057.0,38.6,38.65,38.57,38.64,60057.0
2024-01-18 10:45:00,38.64,38.64,38.48,38.57,92605.0,38.64,38.64,38.48,38.57,92605.0
2024-01-18 10:50:00,38.57,38.57,38.47,38.49,66533.0,38.57,38.57,38.47,38.49,66533.0
2024-01-18 10:55:00,38.5,38.5,38.34,38.38,67392.0,38.5,38.5,38.34,38.38,67392.0
2024-01-18 11:00:00,38.37,38.37,38.26,38.27,70791.0,38.37,38.37,38.26,38.27,70791.0
2024-01-18 11:05:00,38.27,38.34,38.25,38.29,96680.0,38.27,38.34,38.25,38.29,96680.0
2024-01-18 11:10:00,38.3,38.41,38.29,38.4,60230.0,38.3,38.41,38.29,38.4,60230.0
2024-01-18 11:15:00,38.39,38.48,38.38,38.38,71084.0,38.39,38.48,38.38,38.38,71084.0
2024-01-18 11:20:00,38.38,38.53,38.37,38.52,35224.0,38.38,38.53,38.37,38.52,35224.0
2024-01-18 11:25:00,38.52,38.59,38.5,38.53,66063.0,38.52,38.59,38.5,38.53,66063.0
2024-01-18 11:30:00,38.52,38.61,38.49,38.59,57470.0,38.52,38.61,38.49,38.59,57470.0
2024-01-18 11:35:00,38.59,38.6,38.54,38.55,52523.0,38.59,38.6,38.54,38.55,52523.0
2024-01-18 11:40:00,38.55,38.55,38.43,38.43,37547.0,38.55,38.55,38.43,38.43,37547.0
2024-01-18 11:45:00,38.45,38.47,38.39,38.44,47303.0,38.45,38.47,38.39,38.44,47303.0
2024-01-18 11:50:00,38.44,38.48,38.4,38.46,36614.0,38.44,38.48,38.4,38.46,36614.0
2024-01-18 11:55:00,38.48,38.5,38.4,38.43,56826.0,38.48,38.5,38.4,38.43,56826.0
2024-01-18 12:00:00,38.43,38.46,38.31,38.43,113479.0,38.43,38.46,38.31,38.43,113479.0
2024-01-18 12:05:00,38.43,38.54,38.42,38.49,104497.0,38.43,38.54,38.42,38.49,104497.0
2024-01-18 12:10:00,38.5,38.55,38.42,38.55,111824.0,38.5,38.55,38.42,38.55,111824.0
2024-01-18 12:15:00,38.55,38.6,38.5,38.52,68537.0,38.55,38.6,38.5,38.52,68537.0
2024-01-18 12:20:00,38.53,38.58,38.49,38.5,40758.0,38.53,38.58,38.49,38.5,40758.0
2024-01-18 12:25:00,38.51,38.58,38.49,38.53,48759.0,38.51,38.58,38.49,38.53,48759.0
2024-01-18 12:30:00,38.52,38.54,38.47,38.48,54636.0,38.52,38.54,38.47,38.48,54636.0
2024-01-18 12:35:00,38.49,38.52,38.43,38.52,87041.0,38.49,38.52,38.43,38.52,87041.0
2024-01-18 12:40:00,38.52,38.58,38.5,38.54,57000.0,38.52,38.58,38.5,38.54,57000.0
2024-01-18 12:45:00,38.55,38.55,38.43,38.44,91417.0,38.55,38.55,38.43,38.44,91417.0
2024-01-18 12:50:00,38.44,38.45,38.39,38.44,52231.0,38.44,38.45,38.39,38.44,52231.0
2024-01-18 12:55:00,38.45,38.49,38.4,38.44,41347.0,38.45,38.49,38.4,38.44,41347.0
2024-01-18 13:00:00,38.44,38.47,38.39,38.45,60515.0,38.44,38.47,38.39,38.45,60515.0
2024-01-18 13:05:00,38.45,38.48,38.4,38.44,63066.0,38.45,38.48,38.4,38.44,63066.0
2024-01-18 13:10:00,38.45,38.45,38.36,38.38,37584.0,38.45,38.45,38.36,38.38,37584.0
2024-01-18 13:15:00,38.38,38.48,38.37,38.44,53008.0,38.38,38.48,38.37,38.44,53008.0
2024-01-18 13:20:00,38.44,38.49,38.4,38.48,25102.0,38.44,38.49,38.4,38.48,25102.0
2024-01-18 13:25:00,38.48,38.5,38.38,38.46,62519.0,38.48,38.5,38.38,38.46,62519.0
2024-01-18 13:30:00,38.47,38.63,38.46,38.62,54237.0,38.47,38.63,38.46,38.62,54237.0
2024-01-18 13:35:00,38.62,38.69,38.6,38.69,55791.0,38.62,38.69,38.6,38.69,55791.0
2024-01-18 13:40:00,38.69,38.78,38.67,38.74,69796.0,38.69,38.78,38.67,38.74,69796.0
2024-01-18 13:45:00,38.75,38.87,38.74,38.84,167791.0,38.75,38.87,38.74,38.84,167791.0
2024-01-18 13:50:00,38.84,38.9,38.81,38.89,130619.0,38.84,38.9,38.81,38.89,130619.0
2024-01-18 13:55:00,38.89,38.95,38.89,38.94,102426.0,38.89,38.95,38.89,38.94,102426.0
2024-01-18 14:00:00,38.94,39.12,38.94,39.12,130096.0,38.94,39.12,38.94,39.12,130096.0
2024-01-18 14:05:00,39.13,39.27,39.11,39.26,108073.0,39.13,39.27,39.11,39.26,108073.0
2024-01-18 14:10:00,39.25,39.3,39.22,39.28,239236.0,39.25,39.3,39.22,39.28,239236.0
2024-01-18 14:15:00,39.29,39.4,39.25,39.38,170809.0,39.29,39.4,39.25,39.38,170809.0
2024-01-18 14:20:00,39.37,39.42,39.24,39.36,266587.0,39.37,39.42,39.24,39.36,266587.0
2024-01-18 14:25:00,39.36,39.43,39.33,39.38,87932.0,39.36,39.43,39.33,39.38,87932.0
2024-01-18 14:30:00,39.39,39.49,39.39,39.43,98443.0,39.39,39.49,39.39,39.43,98443.0
2024-01-18 14:35:00,39.42,39.47,39.25,39.26,107263.0,39.42,39.47,39.25,39.26,107263.0
2024-01-18 14:40:00,39.27,39.35,39.24,39.27,105539.0,39.27,39.35,39.24,39.27,105539.0
2024-01-18 14:45:00,39.26,39.4,39.23,39.36,96302.0,39.26,39.4,39.23,39.36,96302.0
2024-01-18 14:50:00,39.36,39.43,39.31,39.31,119096.0,39.36,39.43,39.31,39.31,119096.0
2024-01-18 14:55:00,39.31,39.42,39.26,39.34,182119.0,39.31,39.42,39.26,39.34,182119.0
2024-01-18 15:00:00,39.34,39.48,39.34,39.47,63457.0,39.34,39.48,39.34,39.47,63457.0
2024-01-18 15:05:00,39.48,39.6,39.47,39.58,163521.0,39.48,39.6,39.47,39.58,163521.0
2024-01-18 15:10:00,39.58,39.59,39.51,39.55,81241.0,39.58,39.59,39.51,39.55,81241.0
2024-01-18 15:15:00,39.54,39.61,39.54,39.59,72093.0,39.54,39.61,39.54,39.59,72093.0
2024-01-18 15:20:00,39.59,39.64,39.56,39.62,80435.0,39.59,39.64,39.56,39.62,80435.0
2024-01-18 15:25:00,39.62,39.66,39.56,39.61,128187.0,39.62,39.66,39.56,39.61,128187.0
2024-01-18 15:30:00,39.61,39.68,39.53,39.68,137293.0,39.61,39.68,39.53,39.68,137293.0
2024-01-18 15:35:00,39.68,39.71,39.63,39.64,184280.0,39.68,39.71,39.63,39.64,184280.0
2024-01-18 15:40:00,39.64,39.71,39.61,39.65,108289.0,39.64,39.71,39.61,39.65,108289.0
2024-01-18 15:45:00,39.66,39.74,39.66,39.7,128689.0,39.66,39.74,39.66,39.7,128689.0
2024-01-18 15:50:00,39.7,39.77,39.69,39.75,310142.0,39.7,39.77,39.69,39.75,310142.0
2024-01-18 15:55:00,39.75,39.83,39.7,39.78,764642.0,39.75,39.83,39.7,39.78,764642.0
2024-01-19 09:30:00,39.72,39.75,39.2,39.21,354099.0,39.72,39.75,39.2,39.21,354099.0
2024-01-19 09:35:00,39.22,39.29,39.08,39.14,169554.0,39.22,39.29,39.08,39.14,169554.0
2024-01-19 09:40:00,39.13,39.23,39.01,39.14,134830.0,39.13,39.23,39.01,39.14,134830.0
2024-01-19 09:45:00,39.15,39.21,39.0,39.16,133320.0,39.15,39.21,39.0,39.16,133320.0
2024-01-19 09:50:00,39.15,39.23,39.04,39.12,89125.0,39.15,39.23,39.04,39.12,89125.0
2024-01-19 09:55:00,39.11,39.14,39.01,39.12,49098.0,39.11,39.14,39.01,39.12,49098.0
2024-01-19 10:00:00,39.13,39.25,39.04,39.16,89914.0,39.13,39.25,39.04,39.16,89914.0
2024-01-19 10:05:00,39.17,39.17,38.81,38.86,114884.0,39.17,39.17,38.81,38.86,114884.0
2024-01-19 10:10:00,38.86,38.88,38.76,38.85,88790.0,38.86,38.88,38.76,38.85,88790.0
2024-01-19 10:15:00,38.86,38.88,38.76,38.78,69607.0,38.86,38.88,38.76,38.78,69607.0
2024-01-19 10:20:00,38.78,38.79,38.62,38.71,112028.0,38.78,38.79,38.62,38.71,112028.0
2024-01-19 10:25:00,38.7,38.77,38.57,38.74,181450.0,38.7,38.77,38.57,38.74,181450.0
2024-01-19 10:30:00,38.73,38.74,38.59,38.63,89854.0,38.73,38.74,38.59,38.63,89854.0
2024-01-19 10:35:00,38.64,38.74,38.61,38.66,74650.0,38.64,38.74,38.61,38.66,74650.0
2024-01-19 10:40:00,38.66,38.69,38.56,38.63,105237.0,38.66,38.69,38.56,38.63,105237.0
2024-01-19 10:45:00,38.64,38.71,38.63,38.66,80028.0,38.64,38.71,38.63,38.66,80028.0
2024-01-19 10:50:00,38.66,38.74,38.6,38.68,144308.0,38.66,38.74,38.6,38.68,144308.0
2024-01-19 10:55:00,38.68,38.7,38.62,38.64,114822.0,38.68,38.7,38.62,38.64,114822.0
2024-01-19 11:00:00,38.64,38.8,38.63,38.78,59850.0,38.64,38.8,38.63,38.78,59850.0
2024-01-19 11:05:00,38.78,38.83,38.72,38.72,71651.0,38.78,38.83,38.72,38.72,71651.0
2024-01-19 11:10:00,38.73,38.81,38.68,38.7,102892.0,38.73,38.81,38.68,38.7,102892.0
2024-01-19 11:15:00,38.7,38.75,38.67,38.72,63375.0,38.7,38.75,38.67,38.72,63375.0
2024-01-19 11:20:00,38.72,38.81,38.71,38.77,76228.0,38.72,38.81,38.71,38.77,76228.0
2024-01-19 11:25:00,38.78,38.84,38.77,38.8,79396.0,38.78,38.84,38.77,38.8,79396.0
2024-01-19 11:30:00,38.79,38.83,38.75,38.77,64550.0,38.79,38.83,38.75,38.77,64550.0
2024-01-19 11:35:00,38.78,38.78,38.71,38.73,72855.0,38.78,38.78,38.71,38.73,72855.0
2024-01-19 11:40:00,38.74,38.79,38.69,38.77,59423.0,38.74,38.79,38.69,38.77,59423.0
2024-01-19 11:45:00,38.77,38.81,38.71,38.72,68040.0,38.77,38.81,38.71,38.72,68040.0
2024-01-19 11:50:00,38.72,38.79,38.72,38.76,38247.0,38.72,38.79,38.72,38.76,38247.0
2024-01-19 11:55:00,38.76,38.77,38.72,38.72,52797.0,38.76,38.77,38.72,38.72,52797.0
2024-01-19 12:00:00,38.73,38.73,38.66,38.69,54817.0,38.73,38.73,38.66,38.69,54817.0
2024-01-19 12:05:00,38.69,38.76,38.68,38.71,64293.0,38.69,38.76,38.68,38.71,64293.0
2024-01-19 12:10:00,38.7,38.77,38.68,38.72,34925.0,38.7,38.77,38.68,38.72,34925.0
2024-01-19 12:15:00,38.73,38.74,38.7,38.72,24310.0,38.73,38.74,38.7,38.72,24310.0
2024-01-19 12:20:00,38.72,38.72,38.67,38.71,43971.0,38.72,38.72,38.67,38.71,43971.0
2024-01-19 12:25:00,38.71,38.78,38.7,38.75,42771.0,38.71,38.78,38.7,38.75,42771.0
2024-01-19 12:30:00,38.76,38.85,38.72,38.81,77339.0,38.76,38.85,38.72,38.81,77339.0
2024-01-19 12:35:00,38.82,38.82,38.74,38.76,58914.0,38.82,38.82,38.74,38.76,58914.0
2024-01-19 12:40:00,38.76,38.82,38.71,38.82,51200.0,38.76,38.82,38.71,38.82,51200.0
2024-01-19 12:45:00,38.81,38.88,38.77,38.87,50241.0,38.81,38.88,38.77,38.87,50241.0
2024-01-19 12:50:00,38.87,38.9,38.85,38.89,73330.0,38.87,38.9,38.85,38.89,73330.0
2024-01-19 12:55:00,38.9,39.04,38.89,39.04,123792.0,38.9,39.04,38.89,39.04,123792.0
2024-01-19 13:00:00,39.02,39.04,38.93,38.97,78375.0,39.02,39.04,38.93,38.97,78375.0
2024-01-19 13:05:00,38.96,38.97,38.87,38.87,30220.0,38.96,38.97,38.87,38.87,30220.0
2024-01-19 13:10:00,38.88,38.95,38.84,38.95,89298.0,38.88,38.95,38.84,38.95,89298.0
2024-01-19 13:15:00,38.95,38.99,38.85,38.86,61902.0,38.95,38.99,38.85,38.86,61902.0
2024-01-19 13:20:00,38.86,38.9,38.86,38.88,32507.0,38.86,38.9,38.86,38.88,32507.0
2024-01-19 13:25:00,38.88,38.93,38.84,38.92,37437.0,38.88,38.93,38.84,38.92,37437.0
2024-01-19 13:30:00,38.91,38.92,38.86,38.87,55964.0,38.91,38.92,38.86,38.87,55964.0
2024-01-19 13:35:00,38.87,38.87,38.81,38.84,40936.0,38.87,38.87,38.81,38.84,40936.0
2024-01-19 13:40:00,38.84,38.84,38.78,38.79,57385.0,38.84,38.84,38.78,38.79,57385.0
2024-01-19 13:45:00,38.78,38.84,38.76,38.84,26514.0,38.78,38.84,38.76,38.84,26514.0
2024-01-19 13:50:00,38.84,38.86,38.8,38.8,36075.0,38.84,38.86,38.8,38.8,36075.0
2024-01-19 13:55:00,38.8,38.89,38.8,38.89,40458.0,38.8,38.89,38.8,38.89,40458.0
2024-01-19 14:00:00,38.89,38.97,38.87,38.94,56634.0,38.89,38.97,38.87,38.94,56634.0
2024-01-19 14:05:00,38.95,38.95,38.89,38.94,86420.0,38.95,38.95,38.89,38.94,86420.0
2024-01-19 14:10:00,38.94,38.97,38.93,38.93,49267.0,38.94,38.97,38.93,38.93,49267.0
2024-01-19 14:15:00,38.93,39.0,38.92,38.97,55100.0,38.93,39.0,38.92,38.97,55100.0
2024-01-19 14:20:00,38.98,39.03,38.97,39.02,47235.0,38.98,39.03,38.97,39.02,47235.0
2024-01-19 14:25:00,39.02,39.16,39.02,39.1,113785.0,39.02,39.16,39.02,39.1,113785.0
2024-01-19 14:30:00,39.1,39.15,39.06,39.1,38901.0,39.1,39.15,39.06,39.1,38901.0
2024-01-19 14:35:00,39.1,39.1,39.01,39.08,47148.0,39.1,39.1,39.01,39.08,47148.0
2024-01-19 14:40:00,39.08,39.09,39.03,39.04,33355.0,39.08,39.09,39.03,39.04,33355.0
2024-01-19 14:45:00,39.04,39.07,39.0,39.07,114517.0,39.04,39.07,39.0,39.07,114517.0
2024-01-19 14:50:00,39.07,39.09,38.99,39.0,51069.0,39.07,39.09,38.99,39.0,51069.0
2024-01-19 14:55:00,39.0,39.01,38.94,38.98,75594.0,39.0,39.01,38.94,38.98,75594.0
2024-01-19 15:00:00,38.98,39.01,38.92,38.98,223291.0,38.98,39.01,38.92,38.98,223291.0
2024-01-19 15:05:00,38.98,38.99,38.82,38.82,69520.0,38.98,38.99,38.82,38.82,69520.0
2024-01-19 15:10:00,38.82,38.92,38.8,38.89,74475.0,38.82,38.92,38.8,38.89,74475.0
2024-01-19 15:15:00,38.89,38.93,38.86,38.91,49296.0,38.89,38.93,38.86,38.91,49296.0
2024-01-19 15:20:00,38.91,38.91,38.79,38.84,92974.0,38.91,38.91,38.79,38.84,92974.0
2024-01-19 15:25:00,38.84,38.88,38.78,38.79,71195.0,38.84,38.88,38.78,38.79,71195.0
2024-01-19 15:30:00,38.79,38.86,38.76,38.84,83194.0,38.79,38.86,38.76,38.84,83194.0
2024-01-19 15:35:00,38.85,38.88,38.8,38.87,89568.0,38.85,38.88,38.8,38.87,89568.0
2024-01-19 15:40:00,38.87,38.98,38.86,38.94,131714.0,38.87,38.98,38.86,38.94,131714.0
2024-01-19 15:45:00,38.93,38.96,38.84,38.84,206002.0,38.93,38.96,38.84,38.84,206002.0
2024-01-19 15:50:00,38.85,38.9,38.84,38.89,314577.0,38.85,38.9,38.84,38.89,314577.0
2024-01-19 15:55:00,38.89,38.9,38.77,38.81,676063.0,38.89,38.9,38.77,38.81,676063.0
2024-01-22 09:30:00,39.26,39.49,39.11,39.38,250457.0,39.26,39.49,39.11,39.38,250457.0
2024-01-22 09:35:00,39.36,39.42,39.16,39.19,191785.0,39.36,39.42,39.16,39.19,191785.0
2024-01-22 09:40:00,39.2,39.4,39.19,39.27,117972.0,39.2,39.4,39.19,39.27,117972.0
2024-01-22 09:45:00,39.28,39.33,39.0,39.04,101913.0,39.28,39.33,39.0,39.04,101913.0
2024-01-22 09:50:00,39.03,39.16,38.99,39.07,247216.0,39.03,39.16,38.99,39.07,247216.0
2024-01-22 09:55:00,39.06,39.31,39.04,39.23,137722.0,39.06,39.31,39.04,39.23,137722.0
2024-01-22 10:00:00,39.23,39.38,39.22,39.26,150440.0,39.23,39.38,39.22,39.26,150440.0
2024-01-22 10:05:00,39.27,39.3,39.05,39.09,144281.0,39.27,39.3,39.05,39.09,144281.0
2024-01-22 10:10:00,39.09,39.1,39.0,39.05,213216.0,39.09,39.1,39.0,39.05,213216.0
2024-01-22 10:15:00,39.06,39.13,39.0,39.0,123165.0,39.06,39.13,39.0,39.0,123165.0
2024-01-22 10:20:00,39.01,39.1,39.0,39.08,116651.0,39.01,39.1,39.0,39.08,116651.0
2024-01-22 10:25:00,39.08,39.13,38.87,38.88,158810.0,39.08,39.13,38.87,38.88,158810.0
2024-01-22 10:30:00,38.87,38.89,38.68,38.74,239121.0,38.87,38.89,38.68,38.74,239121.0
2024-01-22 10:35:00,38.73,38.84,38.67,38.78,155212.0,38.73,38.84,38.67,38.78,155212.0
2024-01-22 10:40:00,38.78,38.86,38.75,38.79,115743.0,38.78,38.86,38.75,38.79,115743.0
2024-01-22 10:45:00,38.79,38.81,38.61,38.63,152421.0,38.79,38.81,38.61,38.63,152421.0
2024-01-22 10:50:00,38.63,38.93,38.62,38.88,128607.0,38.63,38.93,38.62,38.88,128607.0
2024-01-22 10:55:00,38.88,39.06,38.87,38.98,152075.0,38.88,39.06,38.87,38.98,152075.0
2024-01-22 11:00:00,39.0,39.01,38.89,38.9,74140.0,39.0,39.01,38.89,38.9,74140.0
2024-01-22 11:05:00,38.91,38.96,38.86,38.89,59502.0,38.91,38.96,38.86,38.89,59502.0
2024-01-22 11:10:00,38.9,38.94,38.86,38.89,51875.0,38.9,38.94,38.86,38.89,51875.0
2024-01-22 11:15:00,38.89,38.94,38.85,38.93,54620.0,38.89,38.94,38.85,38.93,54620.0
2024-01-22 11:20:00,38.93,38.94,38.84,38.88,52819.0,38.93,38.94,38.84,38.88,52819.0
2024-01-22 11:25:00,38.88,38.95,38.87,38.93,56265.0,38.88,38.95,38.87,38.93,56265.0
2024-01-22 11:30:00,38.94,39.0,38.87,38.98,99566.0,38.94,39.0,38.87,38.98,99566.0
2024-01-22 11:35:00,38.99,39.0,38.9,38.96,73034.0,38.99,39.0,38.9,38.96,73034.0
2024-01-22 11:40:00,38.96,38.98,38.79,38.82,137111.0,38.96,38.98,38.79,38.82,137111.0
2024-01-22 11:45:00,38.82,38.87,38.81,38.82,64851.0,38.82,38.87,38.81,38.82,64851.0
2024-01-22 11:50:00,38.82,38.86,38.8,38.82,89014.0,38.82,38.86,38.8,38.82,89014.0
2024-01-22 11:55:00,38.81,38.9,38.79,38.82,102627.0,38.81,38.9,38.79,38.82,102627.0
2024-01-22 12:00:00,38.82,38.89,38.78,38.87,59726.0,38.82,38.89,38.78,38.87,59726.0
2024-01-22 12:05:00,38.86,38.89,38.79,38.8,41721.0,38.86,38.89,38.79,38.8,41721.0
2024-01-22 12:10:00,38.8,38.82,38.77,38.78,47795.0,38.8,38.82,38.77,38.78,47795.0
2024-01-22 12:15:00,38.78,38.85,38.76,38.83,69047.0,38.78,38.85,38.76,38.83,69047.0
2024-01-22 12:20:00,38.82,38.85,38.79,38.82,57649.0,38.82,38.85,38.79,38.82,57649.0
2024-01-22 12:25:00,38.82,38.83,38.76,38.8,58578.0,38.82,38.83,38.76,38.8,58578.0
2024-01-22 12:30:00,38.8,38.9,38.77,38.86,97482.0,38.8,38.9,38.77,38.86,97482.0
2024-01-22 12:35:00,38.86,38.94,38.84,38.93,67774.0,38.86,38.94,38.84,38.93,67774.0
2024-01-22 12:40:00,38.93,38.94,38.89,38.91,56078.0,38.93,38.94,38.89,38.91,56078.0
2024-01-22 12:45:00,38.91,38.97,38.88,38.9,58140.0,38.91,38.97,38.88,38.9,58140.0
2024-01-22 12:50:00,38.89,38.9,38.82,38.83,55026.0,38.89,38.9,38.82,38.83,55026.0
2024-01-22 12:55:00,38.83,38.87,38.81,38.86,35050.0,38.83,38.87,38.81,38.86,35050.0
2024-01-22 13:00:00,38.86,38.86,38.78,38.83,61548.0,38.86,38.86,38.78,38.83,61548.0
2024-01-22 13:05:00,38.83,38.84,38.76,38.79,53173.0,38.83,38.84,38.76,38.79,53173.0
2024-01-22 13:10:00,38.79,38.85,38.78,38.84,68469.0,38.79,38.85,38.78,38.84,68469.0
2024-01-22 13:15:00,38.84,38.86,38.75,38.78,53545.0,38.84,38.86,38.75,38.78,53545.0
2024-01-22 13:20:00,38.78,38.8,38.72,38.74,78765.0,38.78,38.8,38.72,38.74,78765.0
2024-01-22 13:25:00,38.73,38.76,38.68,38.71,93808.0,38.73,38.76,38.68,38.71,93808.0
2024-01-22 13:30:00,38.71,38.72,38.62,38.66,87221.0,38.71,38.72,38.62,38.66,87221.0
2024-01-22 13:35:00,38.67,38.68,38.63,38.65,121038.0,38.67,38.68,38.63,38.65,121038.0
2024-01-22 13:40:00,38.65,38.66,38.57,38.58,123391.0,38.65,38.66,38.57,38.58,123391.0
2024-01-22 13:45:00,38.58,38.6,38.56,38.59,80281.0,38.58,38.6,38.56,38.59,80281.0
2024-01-22 13:50:00,38.59,38.64,38.57,38.62,81726.0,38.59,38.64,38.57,38.62,81726.0
2024-01-22 13:55:00,38.62,38.64,38.56,38.56,60471.0,38.62,38.64,38.56,38.56,60471.0
2024-01-22 14:00:00,38.57,38.57,38.49,38.54,118208.0,38.57,38.57,38.49,38.54,118208.0
2024-01-22 14:05:00,38.54,38.54,38.41,38.42,106745.0,38.54,38.54,38.41,38.42,106745.0
2024-01-22 14:10:00,38.44,38.45,38.31,38.32,143560.0,38.44,38.45,38.31,38.32,143560.0
2024-01-22 14:15:00,38.32,38.4,38.3,38.38,113439.0,38.32,38.4,38.3,38.38,113439.0
2024-01-22 14:20:00,38.39,38.4,38.32,38.38,63378.0,38.39,38.4,38.32,38.38,63378.0
2024-01-22 14:25:00,38.38,38.39,38.31,38.33,151152.0,38.38,38.39,38.31,38.33,151152.0
2024-01-22 14:30:00,38.33,38.41,38.32,38.35,129475.0,38.33,38.41,38.32,38.35,129475.0
2024-01-22 14:35:00,38.34,38.44,38.33,38.44,159622.0,38.34,38.44,38.33,38.44,159622.0
2024-01-22 14:40:00,38.44,38.46,38.39,38.4,64991.0,38.44,38.46,38.39,38.4,64991.0
2024-01-22 14:45:00,38.4,38.44,38.37,38.41,95917.0,38.4,38.44,38.37,38.41,95917.0
2024-01-22 14:50:00,38.41,38.42,38.32,38.32,59328.0,38.41,38.42,38.32,38.32,59328.0
2024-01-22 14:55:00,38.33,38.35,38.31,38.35,93105.0,38.33,38.35,38.31,38.35,93105.0
2024-01-22 15:00:00,38.34,38.35,38.23,38.28,209528.0,38.34,38.35,38.23,38.28,209528.0
2024-01-22 15:05:00,38.28,38.37,38.24,38.36,145237.0,38.28,38.37,38.24,38.36,145237.0
2024-01-22 15:10:00,38.37,38.47,38.34,38.44,128484.0,38.37,38.47,38.34,38.44,128484.0
2024-01-22 15:15:00,38.44,38.5,38.42,38.46,141162.0,38.44,38.5,38.42,38.46,141162.0
2024-01-22 15:20:00,38.46,38.49,38.39,38.41,196108.0,38.46,38.49,38.39,38.41,196108.0
2024-01-22 15:25:00,38.41,38.53,38.4,38.52,122063.0,38.41,38.53,38.4,38.52,122063.0
2024-01-22 15:30:00,38.52,38.58,38.47,38.48,171454.0,38.52,38.58,38.47,38.48,171454.0
2024-01-22 15:35:00,38.47,38.47,38.4,38.45,180101.0,38.47,38.47,38.4,38.45,180101.0
2024-01-22 15:40:00,38.45,38.61,38.45,38.61,218449.0,38.45,38.61,38.45,38.61,218449.0
2024-01-22 15:45:00,38.61,38.61,38.44,38.44,326408.0,38.61,38.61,38.44,38.44,326408.0
2024-01-22 15:50:00,38.43,38.44,38.39,38.41,401974.0,38.43,38.44,38.39,38.41,401974.0
2024-01-22 15:55:00,38.4,38.47,38.4,38.42,690363.0,38.4,38.47,38.4,38.42,690363.0
2024-01-23 09:30:00,40.98,41.84,40.76,41.64,2010713.0,40.98,41.84,40.76,41.64,2010713.0
2024-01-23 09:35:00,41.65,42.32,41.56,42.1,1611170.0,41.65,42.32,41.56,42.1,1611170.0
2024-01-23 09:40:00,42.03,42.15,41.96,42.13,732365.0,42.03,42.15,41.96,42.13,732365.0
2024-01-23 09:45:00,42.14,42.22,41.55,41.7,838328.0,42.14,42.22,41.55,41.7,838328.0
2024-01-23 09:50:00,41.71,41.84,41.44,41.47,624130.0,41.71,41.84,41.44,41.47,624130.0
2024-01-23 09:55:00,41.46,41.74,41.34,41.41,497360.0,41.46,41.74,41.34,41.41,497360.0
2024-01-23 10:00:00,41.41,41.46,41.22,41.27,379721.0,41.41,41.46,41.22,41.27,379721.0
2024-01-23 10:05:00,41.25,41.28,40.87,40.91,718742.0,41.25,41.28,40.87,40.91,718742.0
2024-01-23 10:10:00,40.91,41.05,40.62,40.73,670443.0,40.91,41.05,40.62,40.73,670443.0
2024-01-23 10:15:00,40.73,41.06,40.68,40.76,524347.0,40.73,41.06,40.68,40.76,524347.0
2024-01-23 10:20:00,40.73,40.94,40.56,40.75,386785.0,40.73,40.94,40.56,40.75,386785.0
2024-01-23 10:25:00,40.76,40.87,40.53,40.57,304246.0,40.76,40.87,40.53,40.57,304246.0
2024-01-23 10:30:00,40.56,40.57,40.3,40.39,469073.0,40.56,40.57,40.3,40.39,469073.0
2024-01-23 10:35:00,40.39,40.53,40.33,40.47,337173.0,40.39,40.53,40.33,40.47,337173.0
2024-01-23 10:40:00,40.48,40.53,39.97,40.09,556098.0,40.48,40.53,39.97,40.09,556098.0
2024-01-23 10:45:00,40.09,40.09,39.85,39.91,533874.0,40.09,40.09,39.85,39.91,533874.0
2024-01-23 10:50:00,39.91,40.03,39.77,39.95,531398.0,39.91,40.03,39.77,39.95,531398.0
2024-01-23 10:55:00,39.96,41.41,39.95,40.72,826553.0,39.96,41.41,39.95,40.72,826553.0
2024-01-23 11:00:00,40.73,41.02,40.59,40.78,925265.0,40.73,41.02,40.59,40.78,925265.0
2024-01-23 11:05:00,40.77,40.95,40.74,40.77,306211.0,40.77,40.95,40.74,40.77,306211.0
2024-01-23 11:10:00,40.77,41.09,40.75,41.09,371554.0,40.77,41.09,40.75,41.09,371554.0
2024-01-23 11:15:00,41.09,41.13,40.65,40.81,432816.0,41.09,41.13,40.65,40.81,432816.0
2024-01-23 11:20:00,40.81,40.93,40.62,40.88,262154.0,40.81,40.93,40.62,40.88,262154.0
2024-01-23 11:25:00,40.88,41.1,40.81,41.08,304310.0,40.88,41.1,40.81,41.08,304310.0
2024-01-23 11:30:00,41.08,41.13,40.89,40.93,342819.0,41.08,41.13,40.89,40.93,342819.0
2024-01-23 11:35:00,40.94,41.23,40.93,41.08,278137.0,40.94,41.23,40.93,41.08,278137.0
2024-01-23 11:40:00,41.07,41.16,40.98,41.05,157734.0,41.07,41.16,40.98,41.05,157734.0
2024-01-23 11:45:00,41.05,41.1,40.91,40.99,149441.0,41.05,41.1,40.91,40.99,149441.0
2024-01-23 11:50:00,40.99,41.11,40.98,41.11,215530.0,40.99,41.11,40.98,41.11,215530.0
2024-01-23 11:55:00,41.11,41.41,41.09,41.4,354224.0,41.11,41.41,41.09,41.4,354224.0
2024-01-23 12:00:00,41.39,41.54,41.32,41.46,394459.0,41.39,41.54,41.32,41.46,394459.0
2024-01-23 12:05:00,41.46,41.71,41.41,41.66,408448.0,41.46,41.71,41.41,41.66,408448.0
2024-01-23 12:10:00,41.66,41.67,41.36,41.5,255258.0,41.66,41.67,41.36,41.5,255258.0
2024-01-23 12:15:00,41.5,41.51,41.34,41.41,160082.0,41.5,41.51,41.34,41.41,160082.0
2024-01-23 12:20:00,41.42,41.49,41.32,41.33,133092.0,41.42,41.49,41.32,41.33,133092.0
2024-01-23 12:25:00,41.32,41.42,41.27,41.41,179212.0,41.32,41.42,41.27,41.41,179212.0
2024-01-23 12:30:00,41.41,41.47,41.16,41.16,172583.0,41.41,41.47,41.16,41.16,172583.0
2024-01-23 12:35:00,41.16,41.37,41.12,41.31,188979.0,41.16,41.37,41.12,41.31,188979.0
2024-01-23 12:40:00,41.31,41.42,41.31,41.41,124335.0,41.31,41.42,41.31,41.41,124335.0
2024-01-23 12:45:00,41.41,41.42,41.06,41.08,140921.0,41.41,41.42,41.06,41.08,140921.0
2024-01-23 12:50:00,41.08,41.18,41.04,41.18,99903.0,41.08,41.18,41.04,41.18,99903.0
2024-01-23 12:55:00,41.17,41.22,41.15,41.21,113244.0,41.17,41.22,41.15,41.21,113244.0
2024-01-23 13:00:00,41.22,41.22,41.06,41.11,70492.0,41.22,41.22,41.06,41.11,70492.0
2024-01-23 13:05:00,41.1,41.19,41.04,41.13,105436.0,41.1,41.19,41.04,41.13,105436.0
2024-01-23 13:10:00,41.12,41.18,41.07,41.08,90909.0,41.12,41.18,41.07,41.08,90909.0
2024-01-23 13:15:00,41.08,41.29,41.07,41.29,126611.0,41.08,41.29,41.07,41.29,126611.0
2024-01-23 13:20:00,41.28,41.37,41.24,41.27,136107.0,41.28,41.37,41.24,41.27,136107.0
2024-01-23 13:25:00,41.27,41.28,41.16,41.2,145889.0,41.27,41.28,41.16,41.2,145889.0
2024-01-23 13:30:00,41.19,41.21,41.01,41.05,113651.0,41.19,41.21,41.01,41.05,113651.0
2024-01-23 13:35:00,41.05,41.06,40.94,41.04,110803.0,41.05,41.06,40.94,41.04,110803.0
2024-01-23 13:40:00,41.04,41.19,41.04,41.19,130899.0,41.04,41.19,41.04,41.19,130899.0
2024-01-23 13:45:00,41.18,41.2,41.09,41.09,69333.0,41.18,41.2,41.09,41.09,69333.0
2024-01-23 13:50:00,41.1,41.13,41.06,41.09,58634.0,41.1,41.13,41.06,41.09,58634.0
2024-01-23 13:55:00,41.09,41.14,41.03,41.1,82896.0,41.09,41.14,41.03,41.1,82896.0
2024-01-23 14:00:00,41.09,41.16,41.02,41.03,95104.0,41.09,41.16,41.02,41.03,95104.0
2024-01-23 14:05:00,41.03,41.05,40.85,40.9,230992.0,41.03,41.05,40.85,40.9,230992.0
2024-01-23 14:10:00,40.9,40.94,40.79,40.89,221569.0,40.9,40.94,40.79,40.89,221569.0
2024-01-23 14:15:00,40.89,40.89,40.75,40.83,131596.0,40.89,40.89,40.75,40.83,131596.0
2024-01-23 14:20:00,40.83,40.86,40.78,40.82,78323.0,40.83,40.86,40.78,40.82,78323.0
2024-01-23 14:25:00,40.82,40.9,40.78,40.87,100979.0,40.82,40.9,40.78,40.87,100979.0
2024-01-23 14:30:00,40.87,40.88,40.68,40.69,130397.0,40.87,40.88,40.68,40.69,130397.0
2024-01-23 14:35:00,40.69,40.76,40.66,40.68,137234.0,40.69,40.76,40.66,40.68,137234.0
2024-01-23 14:40:00,40.68,40.86,40.67,40.8,161151.0,40.68,40.86,40.67,40.8,161151.0
2024-01-23 14:45:00,40.81,40.99,40.8,40.87,218036.0,40.81,40.99,40.8,40.87,218036.0
2024-01-23 14:50:00,40.87,40.93,40.8,40.89,139499.0,40.87,40.93,40.8,40.89,139499.0
2024-01-23 14:55:00,40.88,40.95,40.81,40.82,156399.0,40.88,40.95,40.81,40.82,156399.0
2024-01-23 15:00:00,40.82,40.91,40.79,40.82,145339.0,40.82,40.91,40.79,40.82,145339.0
2024-01-23 15:05:00,40.82,40.97,40.75,40.92,174670.0,40.82,40.97,40.75,40.92,174670.0
2024-01-23 15:10:00,40.92,41.0,40.85,40.93,198942.0,40.92,41.0,40.85,40.93,198942.0
2024-01-23 15:15:00,40.93,41.0,40.9,40.97,177918.0,40.93,41.0,40.9,40.97,177918.0
2024-01-23 15:20:00,40.97,40.99,40.81,40.82,154065.0,40.97,40.99,40.81,40.82,154065.0
2024-01-23 15:25:00,40.81,40.84,40.69,40.75,153810.0,40.81,40.84,40.69,40.75,153810.0
2024-01-23 15:30:00,40.75,40.77,40.67,40.72,213613.0,40.75,40.77,40.67,40.72,213613.0
2024-01-23 15:35:00,40.71,40.74,40.56,40.64,254236.0,40.71,40.74,40.56,40.64,254236.0
2024-01-23 15:40:00,40.63,40.69,40.57,40.62,219697.0,40.63,40.69,40.57,40.62,219697.0
2024-01-23 15:45:00,40.63,40.64,40.42,40.43,272082.0,40.63,40.64,40.42,40.43,272082.0
2024-01-23 15:50:00,40.43,40.46,40.29,40.46,616955.0,40.43,40.46,40.29,40.46,616955.0
2024-01-23 15:55:00,40.46,40.56,40.45,40.5,800204.0,40.46,40.56,40.45,40.5,800204.0
2024-01-24 09:30:00,41.06,41.35,40.94,41.22,382770.0,41.06,41.35,40.94,41.22,382770.0
2024-01-24 09:35:00,41.21,41.32,40.99,40.99,203420.0,41.21,41.32,40.99,40.99,203420.0
2024-01-24 09:40:00,40.99,41.22,40.89,41.18,181467.0,40.99,41.22,40.89,41.18,181467.0
2024-01-24 09:45:00,41.17,41.21,41.02,41.06,141643.0,41.17,41.21,41.02,41.06,141643.0
2024-01-24 09:50:00,41.05,41.16,41.0,41.05,107706.0,41.05,41.16,41.0,41.05,107706.0
2024-01-24 09:55:00,41.07,41.14,40.92,40.92,114086.0,41.07,41.14,40.92,40.92,114086.0
2024-01-24 10:00:00,40.93,40.96,40.7,40.7,118286.0,40.93,40.96,40.7,40.7,118286.0
2024-01-24 10:05:00,40.69,40.74,40.55,40.59,119962.0,40.69,40.74,40.55,40.59,119962.0
2024-01-24 10:10:00,40.61,40.62,40.49,40.52,99022.0,40.61,40.62,40.49,40.52,99022.0
2024-01-24 10:15:00,40.51,40.71,40.48,40.7,119884.0,40.51,40.71,40.48,40.7,119884.0
2024-01-24 10:20:00,40.7,40.74,40.61,40.64,95723.0,40.7,40.74,40.61,40.64,95723.0
2024-01-24 10:25:00,40.66,40.79,40.64,40.77,84070.0,40.66,40.79,40.64,40.77,84070.0
2024-01-24 10:30:00,40.78,40.78,40.62,40.64,55117.0,40.78,40.78,40.62,40.64,55117.0
2024-01-24 10:35:00,40.65,40.71,40.61,40.71,69060.0,40.65,40.71,40.61,40.71,69060.0
2024-01-24 10:40:00,40.73,40.76,40.66,40.75,63551.0,40.73,40.76,40.66,40.75,63551.0
2024-01-24 10:45:00,40.75,40.78,40.71,40.77,77459.0,40.75,40.78,40.71,40.77,77459.0
2024-01-24 10:50:00,40.77,40.77,40.71,40.74,146227.0,40.77,40.77,40.71,40.74,146227.0
2024-01-24 10:55:00,40.75,40.86,40.75,40.81,68241.0,40.75,40.86,40.75,40.81,68241.0
2024-01-24 11:00:00,40.81,40.92,40.81,40.91,99828.0,40.81,40.92,40.81,40.91,99828.0
2024-01-24 11:05:00,40.9,40.9,40.74,40.78,63224.0,40.9,40.9,40.74,40.78,63224.0
2024-01-24 11:10:00,40.77,40.78,40.71,40.73,36366.0,40.77,40.78,40.71,40.73,36366.0
2024-01-24 11:15:00,40.72,40.8,40.7,40.78,61563.0,40.72,40.8,40.7,40.78,61563.0
2024-01-24 11:20:00,40.78,40.86,40.74,40.74,47479.0,40.78,40.86,40.74,40.74,47479.0
2024-01-24 11:25:00,40.74,40.84,40.74,40.79,48835.0,40.74,40.84,40.74,40.79,48835.0
2024-01-24 11:30:00,40.8,40.84,40.78,40.83,48655.0,40.8,40.84,40.78,40.83,48655.0
2024-01-24 11:35:00,40.83,40.94,40.82,40.93,85295.0,40.83,40.94,40.82,40.93,85295.0
2024-01-24 11:40:00,40.93,41.01,40.89,40.91,112662.0,40.93,41.01,40.89,40.91,112662.0
2024-01-24 11:45:00,40.91,40.98,40.87,40.95,73685.0,40.91,40.98,40.87,40.95,73685.0
2024-01-24 11:50:00,40.95,41.05,40.94,41.01,77846.0,40.95,41.05,40.94,41.01,77846.0
2024-01-24 11:55:00,41.02,41.08,41.02,41.05,99825.0,41.02,41.08,41.02,41.05,99825.0
2024-01-24 12:00:00,41.05,41.07,41.01,41.04,50038.0,41.05,41.07,41.01,41.04,50038.0
2024-01-24 12:05:00,41.03,41.06,41.0,41.05,38188.0,41.03,41.06,41.0,41.05,38188.0
2024-01-24 12:10:00,41.05,41.06,40.89,40.94,44364.0,41.05,41.06,40.89,40.94,44364.0
2024-01-24 12:15:00,40.93,40.94,40.87,40.89,67466.0,40.93,40.94,40.87,40.89,67466.0
2024-01-24 12:20:00,40.88,40.91,40.82,40.91,53275.0,40.88,40.91,40.82,40.91,53275.0
2024-01-24 12:25:00,40.91,40.99,40.9,40.92,50244.0,40.91,40.99,40.9,40.92,50244.0
2024-01-24 12:30:00,40.92,40.97,40.92,40.94,25638.0,40.92,40.97,40.92,40.94,25638.0
2024-01-24 12:35:00,40.93,40.94,40.88,40.91,38994.0,40.93,40.94,40.88,40.91,38994.0
2024-01-24 12:40:00,40.91,40.91,40.87,40.88,40683.0,40.91,40.91,40.87,40.88,40683.0
2024-01-24 12:45:00,40.88,40.9,40.85,40.9,30726.0,40.88,40.9,40.85,40.9,30726.0
2024-01-24 12:50:00,40.89,40.92,40.85,40.91,25703.0,40.89,40.92,40.85,40.91,25703.0
2024-01-24 12:55:00,40.91,40.93,40.88,40.93,32140.0,40.91,40.93,40.88,40.93,32140.0
2024-01-24 13:00:00,40.93,40.99,40.9,40.96,93925.0,40.93,40.99,40.9,40.96,93925.0
2024-01-24 13:05:00,40.95,41.05,40.94,41.05,65139.0,40.95,41.05,40.94,41.05,65139.0
2024-01-24 13:10:00,41.04,41.08,41.02,41.04,69552.0,41.04,41.08,41.02,41.04,69552.0
2024-01-24 13:15:00,41.04,41.05,40.95,40.96,96006.0,41.04,41.05,40.95,40.96,96006.0
2024-01-24 13:20:00,40.96,40.99,40.87,40.91,60241.0,40.96,40.99,40.87,40.91,60241.0
2024-01-24 13:25:00,40.9,40.93,40.86,40.86,50653.0,40.9,40.93,40.86,40.86,50653.0
2024-01-24 13:30:00,40.86,40.89,40.81,40.89,100517.0,40.86,40.89,40.81,40.89,100517.0
2024-01-24 13:35:00,40.89,40.89,40.78,40.79,46092.0,40.89,40.89,40.78,40.79,46092.0
2024-01-24 13:40:00,40.78,40.83,40.76,40.79,44801.0,40.78,40.83,40.76,40.79,44801.0
2024-01-24 13:45:00,40.79,40.79,40.72,40.76,37903.0,40.79,40.79,40.72,40.76,37903.0
2024-01-24 13:50:00,40.76,40.8,40.74,40.77,42623.0,40.76,40.8,40.74,40.77,42623.0
2024-01-24 13:55:00,40.78,40.83,40.76,40.82,51577.0,40.78,40.83,40.76,40.82,51577.0
2024-01-24 14:00:00,40.82,40.83,40.78,40.79,30189.0,40.82,40.83,40.78,40.79,30189.0
2024-01-24 14:05:00,40.79,40.85,40.78,40.83,43459.0,40.79,40.85,40.78,40.83,43459.0
2024-01-24 14:10:00,40.82,40.87,40.82,40.82,34588.0,40.82,40.87,40.82,40.82,34588.0
2024-01-24 14:15:00,40.82,40.84,40.78,40.78,34645.0,40.82,40.84,40.78,40.78,34645.0
2024-01-24 14:20:00,40.78,40.79,40.68,40.69,70083.0,40.78,40.79,40.68,40.69,70083.0
2024-01-24 14:25:00,40.69,40.74,40.66,40.69,55960.0,40.69,40.74,40.66,40.69,55960.0
2024-01-24 14:30:00,40.69,40.78,40.68,40.69,50758.0,40.69,40.78,40.68,40.69,50758.0
2024-01-24 14:35:00,40.69,40.74,40.67,40.69,31514.0,40.69,40.74,40.67,40.69,31514.0
2024-01-24 14:40:00,40.69,40.79,40.69,40.78,48101.0,40.69,40.79,40.69,40.78,48101.0
2024-01-24 14:45:00,40.79,40.87,40.78,40.86,61979.0,40.79,40.87,40.78,40.86,61979.0
2024-01-24 14:50:00,40.85,40.89,40.82,40.88,34037.0,40.85,40.89,40.82,40.88,34037.0
2024-01-24 14:55:00,40.88,40.9,40.82,40.88,57645.0,40.88,40.9,40.82,40.88,57645.0
2024-01-24 15:00:00,40.89,40.96,40.86,40.94,94165.0,40.89,40.96,40.86,40.94,94165.0
2024-01-24 15:05:00,40.94,40.98,40.92,40.95,46096.0,40.94,40.98,40.92,40.95,46096.0
2024-01-24 15:10:00,40.94,40.95,40.8,40.82,83315.0,40.94,40.95,40.8,40.82,83315.0
2024-01-24 15:15:00,40.82,40.83,40.78,40.79,50631.0,40.82,40.83,40.78,40.79,50631.0
2024-01-24 15:20:00,40.79,40.83,40.76,40.83,74051.0,40.79,40.83,40.76,40.83,74051.0
2024-01-24 15:25:00,40.83,40.83,40.69,40.73,126918.0,40.83,40.83,40.69,40.73,126918.0
2024-01-24 15:30:00,40.74,40.78,40.69,40.77,45470.0,40.74,40.78,40.69,40.77,45470.0
2024-01-24 15:35:00,40.78,40.81,40.73,40.76,60869.0,40.78,40.81,40.73,40.76,60869.0
2024-01-24 15:40:00,40.76,40.83,40.74,40.8,77573.0,40.76,40.83,40.74,40.8,77573.0
2024-01-24 15:45:00,40.8,40.85,40.76,40.84,99280.0,40.8,40.85,40.76,40.84,99280.0
2024-01-24 15:50:00,40.84,40.94,40.8,40.93,249311.0,40.84,40.94,40.8,40.93,249311.0
2024-01-24 15:55:00,40.93,40.97,40.85,40.87,570465.0,40.93,40.97,40.85,40.87,570465.0
2024-01-25 09:30:00,42.09,42.58,41.91,42.43,718512.0,42.09,42.58,41.91,42.43,718512.0
2024-01-25 09:35:00,42.41,42.8,42.36,42.71,563727.0,42.41,42.8,42.36,42.71,563727.0
2024-01-25 09:40:00,42.7,42.78,42.35,42.37,309468.0,42.7,42.78,42.35,42.37,309468.0
2024-01-25 09:45:00,42.37,42.71,42.37,42.58,238335.0,42.37,42.71,42.37,42.58,238335.0
2024-01-25 09:50:00,42.56,42.96,42.49,42.93,402476.0,42.56,42.96,42.49,42.93,402476.0
2024-01-25 09:55:00,42.93,43.1,42.82,42.84,337012.0,42.93,43.1,42.82,42.84,337012.0
2024-01-25 10:00:00,42.84,43.03,42.82,43.0,295773.0,42.84,43.03,42.82,43.0,295773.0
2024-01-25 10:05:00,43.0,43.1,42.9,43.03,266853.0,43.0,43.1,42.9,43.03,266853.0
2024-01-25 10:10:00,43.04,43.05,42.71,42.75,194056.0,43.04,43.05,42.71,42.75,194056.0
2024-01-25 10:15:00,42.76,42.77,42.44,42.63,163337.0,42.76,42.77,42.44,42.63,163337.0
2024-01-25 10:20:00,42.65,42.79,42.52,42.69,176565.0,42.65,42.79,42.52,42.69,176565.0
2024-01-25 10:25:00,42.69,42.85,42.68,42.73,118374.0,42.69,42.85,42.68,42.73,118374.0
2024-01-25 10:30:00,42.73,42.83,42.61,42.64,86631.0,42.73,42.83,42.61,42.64,86631.0
2024-01-25 10:35:00,42.66,42.67,42.52,42.56,161301.0,42.66,42.67,42.52,42.56,161301.0
2024-01-25 10:40:00,42.55,42.58,42.3,42.34,238097.0,42.55,42.58,42.3,42.34,238097.0
2024-01-25 10:45:00,42.34,42.35,42.09,42.12,180997.0,42.34,42.35,42.09,42.12,180997.0
2024-01-25 10:50:00,42.12,42.18,41.92,41.93,210747.0,42.12,42.18,41.92,41.93,210747.0
2024-01-25 10:55:00,41.93,42.0,41.8,41.93,198699.0,41.93,42.0,41.8,41.93,198699.0
2024-01-25 11:00:00,41.93,41.98,41.78,41.89,141413.0,41.93,41.98,41.78,41.89,141413.0
2024-01-25 11:05:00,41.88,42.05,41.85,41.99,120048.0,41.88,42.05,41.85,41.99,120048.0
2024-01-25 11:10:00,42.03,42.07,41.93,42.0,97801.0,42.03,42.07,41.93,42.0,97801.0
2024-01-25 11:15:00,42.01,42.06,41.9,42.04,111698.0,42.01,42.06,41.9,42.04,111698.0
2024-01-25 11:20:00,42.05,42.14,42.01,42.14,125750.0,42.05,42.14,42.01,42.14,125750.0
2024-01-25 11:25:00,42.14,42.3,42.12,42.25,78462.0,42.14,42.3,42.12,42.25,78462.0
2024-01-25 11:30:00,42.25,42.31,42.21,42.28,107104.0,42.25,42.31,42.21,42.28,107104.0
2024-01-25 11:35:00,42.3,42.33,42.23,42.29,66587.0,42.3,42.33,42.23,42.29,66587.0
2024-01-25 11:40:00,42.28,42.29,42.2,42.25,62621.0,42.28,42.29,42.2,42.25,62621.0
2024-01-25 11:45:00,42.27,42.31,42.2,42.2,85487.0,42.27,42.31,42.2,42.2,85487.0
2024-01-25 11:50:00,42.2,42.32,42.19,42.29,95221.0,42.2,42.32,42.19,42.29,95221.0
2024-01-25 11:55:00,42.29,42.37,42.27,42.36,84229.0,42.29,42.37,42.27,42.36,84229.0
2024-01-25 12:00:00,42.37,42.38,42.25,42.29,77350.0,42.37,42.38,42.25,42.29,77350.0
2024-01-25 12:05:00,42.27,42.28,42.04,42.08,149722.0,42.27,42.28,42.04,42.08,149722.0
2024-01-25 12:10:00,42.09,42.29,42.08,42.26,74509.0,42.09,42.29,42.08,42.26,74509.0
2024-01-25 12:15:00,42.26,42.31,42.19,42.2,72593.0,42.26,42.31,42.19,42.2,72593.0
2024-01-25 12:20:00,42.21,42.28,42.18,42.23,57850.0,42.21,42.28,42.18,42.23,57850.0
2024-01-25 12:25:00,42.24,42.3,42.2,42.27,46959.0,42.24,42.3,42.2,42.27,46959.0
2024-01-25 12:30:00,42.27,42.29,42.1,42.11,51162.0,42.27,42.29,42.1,42.11,51162.0
2024-01-25 12:35:00,42.1,42.11,42.03,42.05,65236.0,42.1,42.11,42.03,42.05,65236.0
2024-01-25 12:40:00,42.06,42.21,42.06,42.19,87951.0,42.06,42.21,42.06,42.19,87951.0
2024-01-25 12:45:00,42.19,42.21,42.06,42.13,43914.0,42.19,42.21,42.06,42.13,43914.0
2024-01-25 12:50:00,42.13,42.22,42.13,42.22,36317.0,42.13,42.22,42.13,42.22,36317.0
2024-01-25 12:55:00,42.21,42.23,42.15,42.21,63956.0,42.21,42.23,42.15,42.21,63956.0
2024-01-25 13:00:00,42.21,42.32,42.19,42.29,94659.0,42.21,42.32,42.19,42.29,94659.0
2024-01-25 13:05:00,42.3,42.39,42.27,42.28,105162.0,42.3,42.39,42.27,42.28,105162.0
2024-01-25 13:10:00,42.28,42.33,42.22,42.31,52687.0,42.28,42.33,42.22,42.31,52687.0
2024-01-25 13:15:00,42.3,42.3,42.19,42.22,39944.0,42.3,42.3,42.19,42.22,39944.0
2024-01-25 13:20:00,42.21,42.28,42.14,42.16,87428.0,42.21,42.28,42.14,42.16,87428.0
2024-01-25 13:25:00,42.17,42.27,42.13,42.22,101686.0,42.17,42.27,42.13,42.22,101686.0
2024-01-25 13:30:00,42.21,42.29,42.21,42.27,30829.0,42.21,42.29,42.21,42.27,30829.0
2024-01-25 13:35:00,42.28,42.29,42.21,42.22,42738.0,42.28,42.29,42.21,42.22,42738.0
2024-01-25 13:40:00,42.22,42.26,42.18,42.23,56276.0,42.22,42.26,42.18,42.23,56276.0
2024-01-25 13:45:00,42.24,42.27,42.17,42.22,72313.0,42.24,42.27,42.17,42.22,72313.0
2024-01-25 13:50:00,42.22,42.24,42.19,42.23,39897.0,42.22,42.24,42.19,42.23,39897.0
2024-01-25 13:55:00,42.24,42.24,42.14,42.18,33053.0,42.24,42.24,42.14,42.18,33053.0
2024-01-25 14:00:00,42.18,42.22,42.12,42.2,48533.0,42.18,42.22,42.12,42.2,48533.0
2024-01-25 14:05:00,42.21,42.34,42.16,42.34,101465.0,42.21,42.34,42.16,42.34,101465.0
2024-01-25 14:10:00,42.34,42.53,42.33,42.53,183894.0,42.34,42.53,42.33,42.53,183894.0
2024-01-25 14:15:00,42.52,42.76,42.52,42.76,181805.0,42.52,42.76,42.52,42.76,181805.0
2024-01-25 14:20:00,42.76,42.81,42.67,42.8,230232.0,42.76,42.81,42.67,42.8,230232.0
2024-01-25 14:25:00,42.81,42.82,42.76,42.76,79016.0,42.81,42.82,42.76,42.76,79016.0
2024-01-25 14:30:00,42.77,42.79,42.71,42.79,70116.0,42.77,42.79,42.71,42.79,70116.0
2024-01-25 14:35:00,42.79,42.84,42.75,42.84,84593.0,42.79,42.84,42.75,42.84,84593.0
2024-01-25 14:40:00,42.84,42.87,42.79,42.82,100917.0,42.84,42.87,42.79,42.82,100917.0
2024-01-25 14:45:00,42.82,42.85,42.76,42.77,79739.0,42.82,42.85,42.76,42.77,79739.0
2024-01-25 14:50:00,42.77,42.85,42.74,42.84,61221.0,42.77,42.85,42.74,42.84,61221.0
2024-01-25 14:55:00,42.84,42.91,42.81,42.84,75863.0,42.84,42.91,42.81,42.84,75863.0
2024-01-25 15:00:00,42.84,42.84,42.67,42.7,87402.0,42.84,42.84,42.67,42.7,87402.0
2024-01-25 15:05:00,42.69,42.71,42.6,42.61,75479.0,42.69,42.71,42.6,42.61,75479.0
2024-01-25 15:10:00,42.6,42.7,42.6,42.68,74340.0,42.6,42.7,42.6,42.68,74340.0
2024-01-25 15:15:00,42.68,42.73,42.63,42.72,99791.0,42.68,42.73,42.63,42.72,99791.0
2024-01-25 15:20:00,42.73,42.75,42.62,42.64,93385.0,42.73,42.75,42.62,42.64,93385.0
2024-01-25 15:25:00,42.63,42.64,42.53,42.62,93776.0,42.63,42.64,42.53,42.62,93776.0
2024-01-25 15:30:00,42.62,42.77,42.6,42.73,110564.0,42.62,42.77,42.6,42.73,110564.0
2024-01-25 15:35:00,42.73,42.81,42.72,42.75,153845.0,42.73,42.81,42.72,42.75,153845.0
2024-01-25 15:40:00,42.75,42.9,42.75,42.85,209526.0,42.75,42.9,42.75,42.85,209526.0
2024-01-25 15:45:00,42.85,43.0,42.84,42.99,206719.0,42.85,43.0,42.84,42.99,206719.0
2024-01-25 15:50:00,42.99,43.08,42.93,42.98,447790.0,42.99,43.08,42.93,42.98,447790.0
2024-01-25 15:55:00,42.97,43.0,42.91,42.97,737046.0,42.97,43.0,42.91,42.97,737046.0
2024-01-26 09:30:00,43.16,43.56,43.0,43.37,264965.0,43.16,43.56,43.0,43.37,264965.0
2024-01-26 09:35:00,43.4,43.4,43.03,43.11,85999.0,43.4,43.4,43.03,43.11,85999.0
2024-01-26 09:40:00,43.12,43.34,43.1,43.14,88817.0,43.12,43.34,43.1,43.14,88817.0
2024-01-26 09:45:00,43.15,43.25,43.02,43.09,90893.0,43.15,43.25,43.02,43.09,90893.0
2024-01-26 09:50:00,43.11,43.18,43.03,43.11,60464.0,43.11,43.18,43.03,43.11,60464.0
2024-01-26 09:55:00,43.09,43.1,42.81,42.91,108552.0,43.09,43.1,42.81,42.91,108552.0
2024-01-26 10:00:00,42.89,43.06,42.89,43.01,109258.0,42.89,43.06,42.89,43.01,109258.0
2024-01-26 10:05:00,43.01,43.08,42.85,42.85,87528.0,43.01,43.08,42.85,42.85,87528.0
2024-01-26 10:10:00,42.87,42.98,42.69,42.72,115095.0,42.87,42.98,42.69,42.72,115095.0
2024-01-26 10:15:00,42.72,42.75,42.56,42.6,104474.0,42.72,42.75,42.56,42.6,104474.0
2024-01-26 10:20:00,42.61,42.72,42.52,42.72,74169.0,42.61,42.72,42.52,42.72,74169.0
2024-01-26 10:25:00,42.72,42.8,42.67,42.69,68637.0,42.72,42.8,42.67,42.69,68637.0
2024-01-26 10:30:00,42.7,42.76,42.63,42.65,50032.0,42.7,42.76,42.63,42.65,50032.0
2024-01-26 10:35:00,42.64,42.67,42.58,42.62,53838.0,42.64,42.67,42.58,42.62,53838.0
2024-01-26 10:40:00,42.62,42.72,42.62,42.71,50288.0,42.62,42.72,42.62,42.71,50288.0
2024-01-26 10:45:00,42.71,42.75,42.63,42.68,42391.0,42.71,42.75,42.63,42.68,42391.0
2024-01-26 10:50:00,42.66,42.68,42.56,42.63,54315.0,42.66,42.68,42.56,42.63,54315.0
2024-01-26 10:55:00,42.63,42.79,42.62,42.78,64361.0,42.63,42.79,42.62,42.78,64361.0
2024-01-26 11:00:00,42.77,42.77,42.67,42.72,55705.0,42.77,42.77,42.67,42.72,55705.0
2024-01-26 11:05:00,42.72,42.84,42.71,42.83,75407.0,42.72,42.84,42.71,42.83,75407.0
2024-01-26 11:10:00,42.83,42.85,42.75,42.77,51598.0,42.83,42.85,42.75,42.77,51598.0
2024-01-26 11:15:00,42.77,42.77,42.62,42.62,35724.0,42.77,42.77,42.62,42.62,35724.0
2024-01-26 11:20:00,42.62,42.66,42.56,42.58,73810.0,42.62,42.66,42.56,42.58,73810.0
2024-01-26 11:25:00,42.59,42.69,42.57,42.69,52826.0,42.59,42.69,42.57,42.69,52826.0
2024-01-26 11:30:00,42.7,42.77,42.68,42.76,63782.0,42.7,42.77,42.68,42.76,63782.0
2024-01-26 11:35:00,42.75,42.89,42.75,42.88,75045.0,42.75,42.89,42.75,42.88,75045.0
2024-01-26 11:40:00,42.88,42.92,42.84,42.86,36217.0,42.88,42.92,42.84,42.86,36217.0
2024-01-26 11:45:00,42.86,42.87,42.8,42.8,46388.0,42.86,42.87,42.8,42.8,46388.0
2024-01-26 11:50:00,42.81,42.83,42.77,42.82,25771.0,42.81,42.83,42.77,42.82,25771.0
2024-01-26 11:55:00,42.82,42.85,42.8,42.83,35035.0,42.82,42.85,42.8,42.83,35035.0
2024-01-26 12:00:00,42.83,42.83,42.71,42.75,27237.0,42.83,42.83,42.71,42.75,27237.0
2024-01-26 12:05:00,42.76,42.78,42.71,42.72,38189.0,42.76,42.78,42.71,42.72,38189.0
2024-01-26 12:10:00,42.72,42.78,42.7,42.75,56054.0,42.72,42.78,42.7,42.75,56054.0
2024-01-26 12:15:00,42.75,42.83,42.75,42.82,30461.0,42.75,42.83,42.75,42.82,30461.0
2024-01-26 12:20:00,42.82,42.85,42.79,42.84,28474.0,42.82,42.85,42.79,42.84,28474.0
2024-01-26 12:25:00,42.84,42.86,42.8,42.83,35690.0,42.84,42.86,42.8,42.83,35690.0
2024-01-26 12:30:00,42.83,42.83,42.66,42.7,66515.0,42.83,42.83,42.66,42.7,66515.0
2024-01-26 12:35:00,42.69,42.71,42.62,42.66,30520.0,42.69,42.71,42.62,42.66,30520.0
2024-01-26 12:40:00,42.66,42.69,42.62,42.66,38057.0,42.66,42.69,42.62,42.66,38057.0
2024-01-26 12:45:00,42.66,42.73,42.63,42.64,22992.0,42.66,42.73,42.63,42.64,22992.0
2024-01-26 12:50:00,42.65,42.66,42.55,42.59,47502.0,42.65,42.66,42.55,42.59,47502.0
2024-01-26 12:55:00,42.59,42.61,42.57,42.59,42309.0,42.59,42.61,42.57,42.59,42309.0
2024-01-26 13:00:00,42.58,42.59,42.5,42.52,46964.0,42.58,42.59,42.5,42.52,46964.0
2024-01-26 13:05:00,42.52,42.52,42.46,42.52,35286.0,42.52,42.52,42.46,42.52,35286.0
2024-01-26 13:10:00,42.52,42.56,42.49,42.53,28752.0,42.52,42.56,42.49,42.53,28752.0
2024-01-26 13:15:00,42.52,42.54,42.49,42.5,45069.0,42.52,42.54,42.49,42.5,45069.0
2024-01-26 13:20:00,42.5,42.56,42.49,42.52,38272.0,42.5,42.56,42.49,42.52,38272.0
2024-01-26 13:25:00,42.52,42.55,42.48,42.51,29406.0,42.52,42.55,42.48,42.51,29406.0
2024-01-26 13:30:00,42.51,42.52,42.44,42.47,24122.0,42.51,42.52,42.44,42.47,24122.0
2024-01-26 13:35:00,42.47,42.47,42.37,42.39,31995.0,42.47,42.47,42.37,42.39,31995.0
2024-01-26 13:40:00,42.38,42.4,42.33,42.36,55059.0,42.38,42.4,42.33,42.36,55059.0
2024-01-26 13:45:00,42.36,42.4,42.32,42.39,41372.0,42.36,42.4,42.32,42.39,41372.0
2024-01-26 13:50:00,42.39,42.48,42.38,42.48,24603.0,42.39,42.48,42.38,42.48,24603.0
2024-01-26 13:55:00,42.47,42.53,42.45,42.53,36656.0,42.47,42.53,42.45,42.53,36656.0
2024-01-26 14:00:00,42.52,42.67,42.5,42.64,52814.0,42.52,42.67,42.5,42.64,52814.0
2024-01-26 14:05:00,42.65,42.7,42.63,42.68,46352.0,42.65,42.7,42.63,42.68,46352.0
2024-01-26 14:10:00,42.68,42.74,42.66,42.73,41329.0,42.68,42.74,42.66,42.73,41329.0
2024-01-26 14:15:00,42.73,42.77,42.72,42.74,33201.0,42.73,42.77,42.72,42.74,33201.0
2024-01-26 14:20:00,42.75,42.79,42.72,42.77,81263.0,42.75,42.79,42.72,42.77,81263.0
2024-01-26 14:25:00,42.77,42.84,42.75,42.77,75500.0,42.77,42.84,42.75,42.77,75500.0
2024-01-26 14:30:00,42.77,42.83,42.77,42.8,35936.0,42.77,42.83,42.77,42.8,35936.0
2024-01-26 14:35:00,42.8,42.85,42.79,42.84,30687.0,42.8,42.85,42.79,42.84,30687.0
2024-01-26 14:40:00,42.83,42.86,42.81,42.83,49680.0,42.83,42.86,42.81,42.83,49680.0
2024-01-26 14:45:00,42.83,42.86,42.77,42.77,56539.0,42.83,42.86,42.77,42.77,56539.0
2024-01-26 14:50:00,42.77,42.83,42.74,42.75,63637.0,42.77,42.83,42.74,42.75,63637.0
2024-01-26 14:55:00,42.75,42.78,42.67,42.77,39599.0,42.75,42.78,42.67,42.77,39599.0
2024-01-26 15:00:00,42.77,42.78,42.62,42.64,35590.0,42.77,42.78,42.62,42.64,35590.0
2024-01-26 15:05:00,42.63,42.63,42.58,42.59,55148.0,42.63,42.63,42.58,42.59,55148.0
2024-01-26 15:10:00,42.6,42.65,42.58,42.59,38754.0,42.6,42.65,42.58,42.59,38754.0
2024-01-26 15:15:00,42.59,42.61,42.54,42.57,46970.0,42.59,42.61,42.54,42.57,46970.0
2024-01-26 15:20:00,42.57,42.58,42.48,42.51,52921.0,42.57,42.58,42.48,42.51,52921.0
2024-01-26 15:25:00,42.5,42.52,42.47,42.5,35745.0,42.5,42.52,42.47,42.5,35745.0
2024-01-26 15:30:00,42.5,42.51,42.42,42.45,56730.0,42.5,42.51,42.42,42.45,56730.0
2024-01-26 15:35:00,42.45,42.51,42.44,42.51,67141.0,42.45,42.51,42.44,42.51,67141.0
2024-01-26 15:40:00,42.51,42.57,42.5,42.56,93102.0,42.51,42.57,42.5,42.56,93102.0
2024-01-26 15:45:00,42.57,42.64,42.56,42.63,149315.0,42.57,42.64,42.56,42.63,149315.0
2024-01-26 15:50:00,42.64,42.67,42.61,42.65,226445.0,42.64,42.67,42.61,42.65,226445.0
2024-01-26 15:55:00,42.63,42.65,42.54,42.56,478430.0,42.63,42.65,42.54,42.56,478430.0
2024-01-29 09:30:00,42.5,42.79,42.4,42.44,163333.0,42.5,42.79,42.4,42.44,163333.0
2024-01-29 09:35:00,42.43,42.53,42.31,42.36,110991.0,42.43,42.53,42.31,42.36,110991.0
2024-01-29 09:40:00,42.36,42.4,42.24,42.36,56634.0,42.36,42.4,42.24,42.36,56634.0
2024-01-29 09:45:00,42.38,42.5,42.32,42.43,52150.0,42.38,42.5,42.32,42.43,52150.0
2024-01-29 09:50:00,42.45,42.61,42.42,42.55,93158.0,42.45,42.61,42.42,42.55,93158.0
2024-01-29 09:55:00,42.55,42.63,42.46,42.48,90138.0,42.55,42.63,42.46,42.48,90138.0
2024-01-29 10:00:00,42.48,42.53,42.44,42.53,23612.0,42.48,42.53,42.44,42.53,23612.0
2024-01-29 10:05:00,42.55,42.8,42.54,42.8,130394.0,42.55,42.8,42.54,42.8,130394.0
2024-01-29 10:10:00,42.79,42.87,42.78,42.78,98155.0,42.79,42.87,42.78,42.78,98155.0
2024-01-29 10:15:00,42.77,42.87,42.76,42.77,54894.0,42.77,42.87,42.76,42.77,54894.0
2024-01-29 10:20:00,42.77,42.78,42.69,42.71,48812.0,42.77,42.78,42.69,42.71,48812.0
2024-01-29 10:25:00,42.72,42.87,42.68,42.82,118313.0,42.72,42.87,42.68,42.82,118313.0
2024-01-29 10:30:00,42.81,42.83,42.73,42.77,73063.0,42.81,42.83,42.73,42.77,73063.0
2024-01-29 10:35:00,42.78,42.85,42.76,42.8,43544.0,42.78,42.85,42.76,42.8,43544.0
2024-01-29 10:40:00,42.81,42.85,42.66,42.69,62838.0,42.81,42.85,42.66,42.69,62838.0
2024-01-29 10:45:00,42.69,42.69,42.57,42.63,42926.0,42.69,42.69,42.57,42.63,42926.0
2024-01-29 10:50:00,42.63,42.63,42.54,42.55,56674.0,42.63,42.63,42.54,42.55,56674.0
2024-01-29 10:55:00,42.54,42.57,42.5,42.56,46355.0,42.54,42.57,42.5,42.56,46355.0
2024-01-29 11:00:00,42.55,42.65,42.55,42.64,32279.0,42.55,42.65,42.55,42.64,32279.0
2024-01-29 11:05:00,42.65,42.66,42.61,42.65,47328.0,42.65,42.66,42.61,42.65,47328.0
2024-01-29 11:10:00,42.66,42.67,42.6,42.62,32228.0,42.66,42.67,42.6,42.62,32228.0
2024-01-29 11:15:00,42.61,42.64,42.59,42.61,53830.0,42.61,42.64,42.59,42.61,53830.0
2024-01-29 11:20:00,42.61,42.62,42.51,42.51,44467.0,42.61,42.62,42.51,42.51,44467.0
2024-01-29 11:25:00,42.51,42.53,42.37,42.39,204611.0,42.51,42.53,42.37,42.39,204611.0
2024-01-29 11:30:00,42.39,42.44,42.38,42.41,38886.0,42.39,42.44,42.38,42.41,38886.0
2024-01-29 11:35:00,42.41,42.51,42.25,42.25,119554.0,42.41,42.51,42.25,42.25,119554.0
2024-01-29 11:40:00,42.25,42.45,42.21,42.43,125127.0,42.25,42.45,42.21,42.43,125127.0
2024-01-29 11:45:00,42.42,42.53,42.41,42.49,49438.0,42.42,42.53,42.41,42.49,49438.0
2024-01-29 11:50:00,42.48,42.51,42.45,42.51,34697.0,42.48,42.51,42.45,42.51,34697.0
2024-01-29 11:55:00,42.51,42.57,42.49,42.51,64175.0,42.51,42.57,42.49,42.51,64175.0
2024-01-29 12:00:00,42.51,42.51,42.42,42.45,85339.0,42.51,42.51,42.42,42.45,85339.0
2024-01-29 12:05:00,42.45,42.49,42.4,42.42,39968.0,42.45,42.49,42.4,42.42,39968.0
2024-01-29 12:10:00,42.41,42.44,42.35,42.37,49393.0,42.41,42.44,42.35,42.37,49393.0
2024-01-29 12:15:00,42.37,42.42,42.34,42.41,47997.0,42.37,42.42,42.34,42.41,47997.0
2024-01-29 12:20:00,42.41,42.48,42.4,42.46,26457.0,42.41,42.48,42.4,42.46,26457.0
2024-01-29 12:25:00,42.46,42.47,42.35,42.36,40143.0,42.46,42.47,42.35,42.36,40143.0
2024-01-29 12:30:00,42.36,42.45,42.35,42.44,30270.0,42.36,42.45,42.35,42.44,30270.0
2024-01-29 12:35:00,42.45,42.54,42.43,42.53,32526.0,42.45,42.54,42.43,42.53,32526.0
2024-01-29 12:40:00,42.54,42.55,42.46,42.51,94789.0,42.54,42.55,42.46,42.51,94789.0
2024-01-29 12:45:00,42.51,42.52,42.47,42.48,31780.0,42.51,42.52,42.47,42.48,31780.0
2024-01-29 12:50:00,42.48,42.51,42.46,42.48,25370.0,42.48,42.51,42.46,42.48,25370.0
2024-01-29 12:55:00,42.48,42.49,42.42,42.43,24336.0,42.48,42.49,42.42,42.43,24336.0
2024-01-29 13:00:00,42.43,42.43,42.35,42.4,52763.0,42.43,42.43,42.35,42.4,52763.0
2024-01-29 13:05:00,42.4,42.48,42.39,42.46,31012.0,42.4,42.48,42.39,42.46,31012.0
2024-01-29 13:10:00,42.46,42.48,42.42,42.45,24558.0,42.46,42.48,42.42,42.45,24558.0
2024-01-29 13:15:00,42.45,42.47,42.42,42.45,24084.0,42.45,42.47,42.42,42.45,24084.0
2024-01-29 13:20:00,42.45,42.48,42.43,42.48,25503.0,42.45,42.48,42.43,42.48,25503.0
2024-01-29 13:25:00,42.48,42.55,42.48,42.54,43753.0,42.48,42.55,42.48,42.54,43753.0
2024-01-29 13:30:00,42.55,42.57,42.48,42.5,41559.0,42.55,42.57,42.48,42.5,41559.0
2024-01-29 13:35:00,42.5,42.53,42.49,42.51,31705.0,42.5,42.53,42.49,42.51,31705.0
2024-01-29 13:40:00,42.5,42.54,42.48,42.51,35482.0,42.5,42.54,42.48,42.51,35482.0
2024-01-29 13:45:00,42.51,42.54,42.5,42.54,14134.0,42.51,42.54,42.5,42.54,14134.0
2024-01-29 13:50:00,42.54,42.54,42.46,42.47,27452.0,42.54,42.54,42.46,42.47,27452.0
2024-01-29 13:55:00,42.48,42.51,42.47,42.49,21869.0,42.48,42.51,42.47,42.49,21869.0
2024-01-29 14:00:00,42.49,42.52,42.47,42.52,27069.0,42.49,42.52,42.47,42.52,27069.0
2024-01-29 14:05:00,42.52,42.52,42.44,42.44,38693.0,42.52,42.52,42.44,42.44,38693.0
2024-01-29 14:10:00,42.45,42.49,42.4,42.41,31495.0,42.45,42.49,42.4,42.41,31495.0
2024-01-29 14:15:00,42.4,42.43,42.39,42.4,17535.0,42.4,42.43,42.39,42.4,17535.0
2024-01-29 14:20:00,42.4,42.42,42.37,42.41,26719.0,42.4,42.42,42.37,42.41,26719.0
2024-01-29 14:25:00,42.4,42.4,42.34,42.36,46482.0,42.4,42.4,42.34,42.36,46482.0
2024-01-29 14:30:00,42.36,42.38,42.29,42.33,47114.0,42.36,42.38,42.29,42.33,47114.0
2024-01-29 14:35:00,42.33,42.37,42.32,42.35,34020.0,42.33,42.37,42.32,42.35,34020.0
2024-01-29 14:40:00,42.36,42.4,42.32,42.37,52250.0,42.36,42.4,42.32,42.37,52250.0
2024-01-29 14:45:00,42.37,42.37,42.26,42.27,81291.0,42.37,42.37,42.26,42.27,81291.0
2024-01-29 14:50:00,42.27,42.28,42.23,42.27,36812.0,42.27,42.28,42.23,42.27,36812.0
2024-01-29 14:55:00,42.26,42.32,42.26,42.3,47547.0,42.26,42.32,42.26,42.3,47547.0
2024-01-29 15:00:00,42.3,42.45,42.3,42.41,58942.0,42.3,42.45,42.3,42.41,58942.0
2024-01-29 15:05:00,42.41,42.49,42.39,42.48,37703.0,42.41,42.49,42.39,42.48,37703.0
2024-01-29 15:10:00,42.48,42.55,42.48,42.51,78184.0,42.48,42.55,42.48,42.51,78184.0
2024-01-29 15:15:00,42.51,42.56,42.48,42.54,62275.0,42.51,42.56,42.48,42.54,62275.0
2024-01-29 15:20:00,42.54,42.55,42.44,42.45,49889.0,42.54,42.55,42.44,42.45,49889.0
2024-01-29 15:25:00,42.46,42.53,42.44,42.51,233845.0,42.46,42.53,42.44,42.51,233845.0
2024-01-29 15:30:00,42.51,42.55,42.37,42.4,130221.0,42.51,42.55,42.37,42.4,130221.0
2024-01-29 15:35:00,42.4,42.42,42.32,42.35,102558.0,42.4,42.42,42.32,42.35,102558.0
2024-01-29 15:40:00,42.34,42.35,42.18,42.2,181818.0,42.34,42.35,42.18,42.2,181818.0
2024-01-29 15:45:00,42.2,42.2,42.06,42.06,210260.0,42.2,42.2,42.06,42.06,210260.0
2024-01-29 15:50:00,42.06,42.1,42.03,42.05,327920.0,42.06,42.1,42.03,42.05,327920.0
2024-01-29 15:55:00,42.05,42.12,42.01,42.11,642268.0,42.05,42.12,42.01,42.11,642268.0
2024-01-30 09:30:00,41.77,42.07,41.57,42.07,188731.0,41.77,42.07,41.57,42.07,188731.0
2024-01-30 09:35:00,42.08,42.18,41.83,41.85,169895.0,42.08,42.18,41.83,41.85,169895.0
2024-01-30 09:40:00,41.84,42.04,41.81,41.94,75371.0,41.84,42.04,41.81,41.94,75371.0
2024-01-30 09:45:00,41.96,42.02,41.89,41.96,59309.0,41.96,42.02,41.89,41.96,59309.0
2024-01-30 09:50:00,41.97,42.0,41.84,41.96,30461.0,41.97,42.0,41.84,41.96,30461.0
2024-01-30 09:55:00,41.96,42.13,41.93,42.11,34614.0,41.96,42.13,41.93,42.11,34614.0
2024-01-30 10:00:00,42.11,42.11,41.96,42.01,65789.0,42.11,42.11,41.96,42.01,65789.0
2024-01-30 10:05:00,42.01,42.05,41.94,42.0,81694.0,42.01,42.05,41.94,42.0,81694.0
2024-01-30 10:10:00,41.99,42.01,41.87,41.93,68922.0,41.99,42.01,41.87,41.93,68922.0
2024-01-30 10:15:00,41.92,42.01,41.82,41.84,39628.0,41.92,42.01,41.82,41.84,39628.0
2024-01-30 10:20:00,41.84,41.96,41.79,41.93,42377.0,41.84,41.96,41.79,41.93,42377.0
2024-01-30 10:25:00,41.94,41.96,41.88,41.9,53662.0,41.94,41.96,41.88,41.9,53662.0
2024-01-30 10:30:00,41.91,41.92,41.8,41.89,53638.0,41.91,41.92,41.8,41.89,53638.0
2024-01-30 10:35:00,41.9,41.94,41.81,41.84,28578.0,41.9,41.94,41.81,41.84,28578.0
2024-01-30 10:40:00,41.84,41.85,41.75,41.8,30809.0,41.84,41.85,41.75,41.8,30809.0
2024-01-30 10:45:00,41.8,41.83,41.76,41.8,32255.0,41.8,41.83,41.76,41.8,32255.0
2024-01-30 10:50:00,41.79,41.84,41.76,41.84,34185.0,41.79,41.84,41.76,41.84,34185.0
2024-01-30 10:55:00,41.83,41.86,41.81,41.82,26657.0,41.83,41.86,41.81,41.82,26657.0
2024-01-30 11:00:00,41.82,41.94,41.8,41.88,111108.0,41.82,41.94,41.8,41.88,111108.0
2024-01-30 11:05:00,41.89,41.89,41.8,41.84,26773.0,41.89,41.89,41.8,41.84,26773.0
2024-01-30 11:10:00,41.84,41.86,41.77,41.85,39106.0,41.84,41.86,41.77,41.85,39106.0
2024-01-30 11:15:00,41.86,41.86,41.78,41.79,31253.0,41.86,41.86,41.78,41.79,31253.0
2024-01-30 11:20:00,41.78,41.83,41.77,41.82,41705.0,41.78,41.83,41.77,41.82,41705.0
2024-01-30 11:25:00,41.8,41.87,41.77,41.87,53278.0,41.8,41.87,41.77,41.87,53278.0
2024-01-30 11:30:00,41.86,41.93,41.83,41.93,38186.0,41.86,41.93,41.83,41.93,38186.0
2024-01-30 11:35:00,41.93,41.94,41.87,41.9,35972.0,41.93,41.94,41.87,41.9,35972.0
2024-01-30 11:40:00,41.9,41.93,41.85,41.87,40854.0,41.9,41.93,41.85,41.87,40854.0
2024-01-30 11:45:00,41.87,41.88,41.82,41.87,23569.0,41.87,41.88,41.82,41.87,23569.0
2024-01-30 11:50:00,41.87,41.88,41.81,41.84,24963.0,41.87,41.88,41.81,41.84,24963.0
2024-01-30 11:55:00,41.84,41.87,41.8,41.84,20516.0,41.84,41.87,41.8,41.84,20516.0
2024-01-30 12:00:00,41.84,41.88,41.83,41.87,23769.0,41.84,41.88,41.83,41.87,23769.0
2024-01-30 12:05:00,41.86,41.88,41.85,41.87,16442.0,41.86,41.88,41.85,41.87,16442.0
2024-01-30 12:10:00,41.86,41.97,41.86,41.96,17627.0,41.86,41.97,41.86,41.96,17627.0
2024-01-30 12:15:00,41.97,41.99,41.94,41.98,23537.0,41.97,41.99,41.94,41.98,23537.0
2024-01-30 12:20:00,41.98,42.02,41.97,42.0,22466.0,41.98,42.02,41.97,42.0,22466.0
2024-01-30 12:25:00,41.99,41.99,41.94,41.96,23202.0,41.99,41.99,41.94,41.96,23202.0
2024-01-30 12:30:00,41.95,41.99,41.91,41.94,26754.0,41.95,41.99,41.91,41.94,26754.0
2024-01-30 12:35:00,41.95,41.95,41.91,41.91,11417.0,41.95,41.95,41.91,41.91,11417.0
2024-01-30 12:40:00,41.91,41.94,41.87,41.93,24764.0,41.91,41.94,41.87,41.93,24764.0
2024-01-30 12:45:00,41.93,41.94,41.89,41.91,21850.0,41.93,41.94,41.89,41.91,21850.0
2024-01-30 12:50:00,41.92,41.96,41.9,41.96,22220.0,41.92,41.96,41.9,41.96,22220.0
2024-01-30 12:55:00,41.96,41.99,41.95,41.98,17363.0,41.96,41.99,41.95,41.98,17363.0
2024-01-30 13:00:00,41.98,41.98,41.93,41.94,17008.0,41.98,41.98,41.93,41.94,17008.0
2024-01-30 13:05:00,41.93,41.97,41.9,41.96,20705.0,41.93,41.97,41.9,41.96,20705.0
2024-01-30 13:10:00,41.96,41.96,41.93,41.95,24491.0,41.96,41.96,41.93,41.95,24491.0
2024-01-30 13:15:00,41.95,42.01,41.94,42.0,37658.0,41.95,42.01,41.94,42.0,37658.0
2024-01-30 13:20:00,42.02,42.09,42.01,42.05,46769.0,42.02,42.09,42.01,42.05,46769.0
2024-01-30 13:25:00,42.06,42.1,42.05,42.05,42240.0,42.06,42.1,42.05,42.05,42240.0
2024-01-30 13:30:00,42.05,42.07,42.03,42.05,22844.0,42.05,42.07,42.03,42.05,22844.0
2024-01-30 13:35:00,42.05,42.05,42.0,42.04,20901.0,42.05,42.05,42.0,42.04,20901.0
2024-01-30 13:40:00,42.04,42.08,42.03,42.08,19404.0,42.04,42.08,42.03,42.08,19404.0
2024-01-30 13:45:00,42.09,42.09,42.05,42.06,26323.0,42.09,42.09,42.05,42.06,26323.0
2024-01-30 13:50:00,42.07,42.07,42.04,42.07,16234.0,42.07,42.07,42.04,42.07,16234.0
2024-01-30 13:55:00,42.07,42.07,42.02,42.02,26571.0,42.07,42.07,42.02,42.02,26571.0
2024-01-30 14:00:00,42.01,42.06,42.01,42.04,27461.0,42.01,42.06,42.01,42.04,27461.0
2024-01-30 14:05:00,42.04,42.04,41.98,42.03,23908.0,42.04,42.04,41.98,42.03,23908.0
2024-01-30 14:10:00,42.03,42.07,42.02,42.05,28832.0,42.03,42.07,42.02,42.05,28832.0
2024-01-30 14:15:00,42.05,42.06,42.01,42.02,16592.0,42.05,42.06,42.01,42.02,16592.0
2024-01-30 14:20:00,42.02,42.07,42.0,42.04,24913.0,42.02,42.07,42.0,42.04,24913.0
2024-01-30 14:25:00,42.04,42.07,42.01,42.02,22458.0,42.04,42.07,42.01,42.02,22458.0
2024-01-30 14:30:00,42.02,42.06,42.01,42.05,43422.0,42.02,42.06,42.01,42.05,43422.0
2024-01-30 14:35:00,42.05,42.05,41.99,42.01,20306.0,42.05,42.05,41.99,42.01,20306.0
2024-01-30 14:40:00,42.02,42.05,42.01,42.04,15335.0,42.02,42.05,42.01,42.04,15335.0
2024-01-30 14:45:00,42.03,42.05,42.0,42.04,34776.0,42.03,42.05,42.0,42.04,34776.0
2024-01-30 14:50:00,42.05,42.08,42.03,42.06,23370.0,42.05,42.08,42.03,42.06,23370.0
2024-01-30 14:55:00,42.05,42.08,42.04,42.05,28539.0,42.05,42.08,42.04,42.05,28539.0
2024-01-30 15:00:00,42.05,42.07,42.02,42.03,31171.0,42.05,42.07,42.02,42.03,31171.0
2024-01-30 15:05:00,42.03,42.07,42.0,42.04,52717.0,42.03,42.07,42.0,42.04,52717.0
2024-01-30 15:10:00,42.03,42.04,41.92,41.92,31224.0,42.03,42.04,41.92,41.92,31224.0
2024-01-30 15:15:00,41.92,41.93,41.86,41.87,21224.0,41.92,41.93,41.86,41.87,21224.0
2024-01-30 15:20:00,41.86,41.86,41.8,41.81,36335.0,41.86,41.86,41.8,41.81,36335.0
2024-01-30 15:25:00,41.82,41.89,41.8,41.87,40392.0,41.82,41.89,41.8,41.87,40392.0
2024-01-30 15:30:00,41.88,41.9,41.79,41.8,90848.0,41.88,41.9,41.79,41.8,90848.0
2024-01-30 15:35:00,41.8,41.83,41.78,41.8,56143.0,41.8,41.83,41.78,41.8,56143.0
2024-01-30 15:40:00,41.8,41.82,41.78,41.78,56436.0,41.8,41.82,41.78,41.78,56436.0
2024-01-30 15:45:00,41.77,41.8,41.74,41.77,99946.0,41.77,41.8,41.74,41.77,99946.0
2024-01-30 15:50:00,41.77,41.79,41.72,41.78,241066.0,41.77,41.79,41.72,41.78,241066.0
2024-01-30 15:55:00,41.77,41.8,41.65,41.66,422932.0,41.77,41.8,41.65,41.66,422932.0
2024-01-31 09:30:00,41.33,41.46,40.86,41.0,217539.0,41.33,41.46,40.86,41.0,217539.0
2024-01-31 09:35:00,41.0,41.29,40.88,41.22,162622.0,41.0,41.29,40.88,41.22,162622.0
2024-01-31 09:40:00,41.22,41.42,41.22,41.37,124957.0,41.22,41.42,41.22,41.37,124957.0
2024-01-31 09:45:00,41.31,41.42,41.24,41.38,125168.0,41.31,41.42,41.24,41.38,125168.0
2024-01-31 09:50:00,41.39,41.59,41.35,41.55,73572.0,41.39,41.59,41.35,41.55,73572.0
2024-01-31 09:55:00,41.55,41.62,41.49,41.53,73642.0,41.55,41.62,41.49,41.53,73642.0
2024-01-31 10:00:00,41.54,41.7,41.48,41.58,147257.0,41.54,41.7,41.48,41.58,147257.0
2024-01-31 10:05:00,41.58,41.68,41.52,41.68,160832.0,41.58,41.68,41.52,41.68,160832.0
2024-01-31 10:10:00,41.68,41.86,41.66,41.84,86955.0,41.68,41.86,41.66,41.84,86955.0
2024-01-31 10:15:00,41.83,41.88,41.76,41.8,97849.0,41.83,41.88,41.76,41.8,97849.0
2024-01-31 10:20:00,41.8,41.96,41.79,41.87,71693.0,41.8,41.96,41.79,41.87,71693.0
2024-01-31 10:25:00,41.88,42.25,41.87,42.23,175271.0,41.88,42.25,41.87,42.23,175271.0
2024-01-31 10:30:00,42.24,42.32,42.16,42.16,113113.0,42.24,42.32,42.16,42.16,113113.0
2024-01-31 10:35:00,42.18,42.2,42.03,42.06,60124.0,42.18,42.2,42.03,42.06,60124.0
2024-01-31 10:40:00,42.06,42.23,42.05,42.19,106564.0,42.06,42.23,42.05,42.19,106564.0
2024-01-31 10:45:00,42.19,42.24,42.16,42.2,40025.0,42.19,42.24,42.16,42.2,40025.0
2024-01-31 10:50:00,42.18,42.18,42.05,42.09,46963.0,42.18,42.18,42.05,42.09,46963.0
2024-01-31 10:55:00,42.09,42.23,42.07,42.07,89512.0,42.09,42.23,42.07,42.07,89512.0
2024-01-31 11:00:00,42.07,42.09,42.01,42.09,40408.0,42.07,42.09,42.01,42.09,40408.0
2024-01-31 11:05:00,42.08,42.2,42.04,42.2,28551.0,42.08,42.2,42.04,42.2,28551.0
2024-01-31 11:10:00,42.2,42.24,42.17,42.23,27535.0,42.2,42.24,42.17,42.23,27535.0
2024-01-31 11:15:00,42.23,42.31,42.21,42.3,73632.0,42.23,42.31,42.21,42.3,73632.0
2024-01-31 11:20:00,42.29,42.3,42.24,42.27,38888.0,42.29,42.3,42.24,42.27,38888.0
2024-01-31 11:25:00,42.27,42.27,42.21,42.25,32442.0,42.27,42.27,42.21,42.25,32442.0
2024-01-31 11:30:00,42.26,42.28,42.23,42.23,44003.0,42.26,42.28,42.23,42.23,44003.0
2024-01-31 11:35:00,42.23,42.24,42.16,42.16,48875.0,42.23,42.24,42.16,42.16,48875.0
2024-01-31 11:40:00,42.16,42.21,42.12,42.21,38388.0,42.16,42.21,42.12,42.21,38388.0
2024-01-31 11:45:00,42.21,42.34,42.19,42.32,68710.0,42.21,42.34,42.19,42.32,68710.0
2024-01-31 11:50:00,42.33,42.46,42.29,42.37,70240.0,42.33,42.46,42.29,42.37,70240.0
2024-01-31 11:55:00,42.38,42.38,42.31,42.36,28469.0,42.38,42.38,42.31,42.36,28469.0
2024-01-31 12:00:00,42.35,42.35,42.25,42.26,24432.0,42.35,42.35,42.25,42.26,24432.0
2024-01-31 12:05:00,42.26,42.26,42.19,42.23,24052.0,42.26,42.26,42.19,42.23,24052.0
2024-01-31 12:10:00,42.22,42.22,42.14,42.16,27066.0,42.22,42.22,42.14,42.16,27066.0
2024-01-31 12:15:00,42.16,42.22,42.13,42.21,38387.0,42.16,42.22,42.13,42.21,38387.0
2024-01-31 12:20:00,42.2,42.22,42.17,42.21,17993.0,42.2,42.22,42.17,42.21,17993.0
2024-01-31 12:25:00,42.2,42.25,42.2,42.24,25198.0,42.2,42.25,42.2,42.24,25198.0
2024-01-31 12:30:00,42.23,42.24,42.2,42.22,18755.0,42.23,42.24,42.2,42.22,18755.0
2024-01-31 12:35:00,42.22,42.24,42.16,42.18,25305.0,42.22,42.24,42.16,42.18,25305.0
2024-01-31 12:40:00,42.17,42.27,42.16,42.26,23912.0,42.17,42.27,42.16,42.26,23912.0
2024-01-31 12:45:00,42.27,42.29,42.23,42.26,19305.0,42.27,42.29,42.23,42.26,19305.0
2024-01-31 12:50:00,42.26,42.27,42.19,42.2,25873.0,42.26,42.27,42.19,42.2,25873.0
2024-01-31 12:55:00,42.2,42.23,42.18,42.22,13307.0,42.2,42.23,42.18,42.22,13307.0
2024-01-31 13:00:00,42.21,42.23,42.13,42.13,25198.0,42.21,42.23,42.13,42.13,25198.0
2024-01-31 13:05:00,42.14,42.14,42.06,42.08,39960.0,42.14,42.14,42.06,42.08,39960.0
2024-01-31 13:10:00,42.08,42.09,42.03,42.07,40032.0,42.08,42.09,42.03,42.07,40032.0
2024-01-31 13:15:00,42.07,42.11,42.06,42.08,53565.0,42.07,42.11,42.06,42.08,53565.0
2024-01-31 13:20:00,42.09,42.1,41.91,41.94,54327.0,42.09,42.1,41.91,41.94,54327.0
2024-01-31 13:25:00,41.95,41.97,41.9,41.93,20871.0,41.95,41.97,41.9,41.93,20871.0
2024-01-31 13:30:00,41.93,42.0,41.92,41.94,33927.0,41.93,42.0,41.92,41.94,33927.0
2024-01-31 13:35:00,41.94,41.97,41.91,41.92,41923.0,41.94,41.97,41.91,41.92,41923.0
2024-01-31 13:40:00,41.92,41.97,41.9,41.96,16513.0,41.92,41.97,41.9,41.96,16513.0
2024-01-31 13:45:00,41.96,42.04,41.95,42.03,43321.0,41.96,42.04,41.95,42.03,43321.0
2024-01-31 13:50:00,42.02,42.03,42.0,42.0,29993.0,42.02,42.03,42.0,42.0,29993.0
2024-01-31 13:55:00,42.0,42.03,41.99,42.01,22021.0,42.0,42.03,41.99,42.01,22021.0
2024-01-31 14:00:00,42.02,42.08,41.85,41.98,66561.0,42.02,42.08,41.85,41.98,66561.0
2024-01-31 14:05:00,41.99,42.03,41.81,41.82,51086.0,41.99,42.03,41.81,41.82,51086.0
2024-01-31 14:10:00,41.82,41.94,41.79,41.87,58975.0,41.82,41.94,41.79,41.87,58975.0
2024-01-31 14:15:00,41.86,41.95,41.84,41.86,30683.0,41.86,41.95,41.84,41.86,30683.0
2024-01-31 14:20:00,41.86,41.91,41.83,41.87,32850.0,41.86,41.91,41.83,41.87,32850.0
2024-01-31 14:25:00,41.86,41.88,41.82,41.85,43338.0,41.86,41.88,41.82,41.85,43338.0
2024-01-31 14:30:00,41.85,41.96,41.77,41.93,61745.0,41.85,41.96,41.77,41.93,61745.0
2024-01-31 14:35:00,41.92,42.09,41.84,42.06,76944.0,41.92,42.09,41.84,42.06,76944.0
2024-01-31 14:40:00,42.05,42.32,42.05,42.26,111489.0,42.05,42.32,42.05,42.26,111489.0
2024-01-31 14:45:00,42.28,42.35,42.17,42.17,109032.0,42.28,42.35,42.17,42.17,109032.0
2024-01-31 14:50:00,42.18,42.2,42.01,42.18,78753.0,42.18,42.2,42.01,42.18,78753.0
2024-01-31 14:55:00,42.18,42.24,42.09,42.13,61133.0,42.18,42.24,42.09,42.13,61133.0
2024-01-31 15:00:00,42.11,42.12,41.76,41.81,116144.0,42.11,42.12,41.76,41.81,116144.0
2024-01-31 15:05:00,41.81,41.82,41.67,41.82,113756.0,41.81,41.82,41.67,41.82,113756.0
2024-01-31 15:10:00,41.81,41.94,41.81,41.87,99851.0,41.81,41.94,41.81,41.87,99851.0
2024-01-31 15:15:00,41.86,41.97,41.82,41.82,89952.0,41.86,41.97,41.82,41.82,89952.0
2024-01-31 15:20:00,41.85,41.94,41.82,41.88,61050.0,41.85,41.94,41.82,41.88,61050.0
2024-01-31 15:25:00,41.87,41.89,41.8,41.86,61272.0,41.87,41.89,41.8,41.86,61272.0
2024-01-31 15:30:00,41.86,41.88,41.7,41.73,66408.0,41.86,41.88,41.7,41.73,66408.0
2024-01-31 15:35:00,41.73,41.74,41.62,41.7,63252.0,41.73,41.74,41.62,41.7,63252.0
2024-01-31 15:40:00,41.7,41.74,41.62,41.62,96624.0,41.7,41.74,41.62,41.62,96624.0
2024-01-31 15:45:00,41.61,41.66,41.55,41.55,114700.0,41.61,41.66,41.55,41.55,114700.0
2024-01-31 15:50:00,41.55,41.61,41.41,41.48,240433.0,41.55,41.61,41.41,41.48,240433.0
2024-01-31 15:55:00,41.49,41.53,41.36,41.38,503520.0,41.49,41.53,41.36,41.38,503520.0
2024-02-01 09:30:00,41.69,41.83,41.55,41.66,135708.0,41.69,41.83,41.55,41.66,135708.0
2024-02-01 09:35:00,41.66,41.71,41.44,41.51,69591.0,41.66,41.71,41.44,41.51,69591.0
2024-02-01 09:40:00,41.51,41.57,41.44,41.46,43265.0,41.51,41.57,41.44,41.46,43265.0
2024-02-01 09:45:00,41.46,41.55,41.41,41.5,81858.0,41.46,41.55,41.41,41.5,81858.0
2024-02-01 09:50:00,41.49,41.55,41.35,41.41,71243.0,41.49,41.55,41.35,41.41,71243.0
2024-02-01 09:55:00,41.41,41.43,41.26,41.37,72031.0,41.41,41.43,41.26,41.37,72031.0
2024-02-01 10:00:00,41.33,41.36,41.09,41.27,91687.0,41.33,41.36,41.09,41.27,91687.0
2024-02-01 10:05:00,41.27,41.3,41.16,41.2,49915.0,41.27,41.3,41.16,41.2,49915.0
2024-02-01 10:10:00,41.21,41.32,41.19,41.26,67300.0,41.21,41.32,41.19,41.26,67300.0
2024-02-01 10:15:00,41.26,41.35,41.2,41.2,45330.0,41.26,41.35,41.2,41.2,45330.0
2024-02-01 10:20:00,41.21,41.22,41.12,41.14,48621.0,41.21,41.22,41.12,41.14,48621.0
2024-02-01 10:25:00,41.15,41.27,41.11,41.26,56735.0,41.15,41.27,41.11,41.26,56735.0
2024-02-01 10:30:00,41.25,41.27,41.13,41.18,42279.0,41.25,41.27,41.13,41.18,42279.0
2024-02-01 10:35:00,41.2,41.2,41.1,41.13,47803.0,41.2,41.2,41.1,41.13,47803.0
2024-02-01 10:40:00,41.13,41.14,40.98,41.0,120934.0,41.13,41.14,40.98,41.0,120934.0
2024-02-01 10:45:00,41.0,41.02,40.87,40.87,84058.0,41.0,41.02,40.87,40.87,84058.0
2024-02-01 10:50:00,40.86,40.86,40.59,40.6,89353.0,40.86,40.86,40.59,40.6,89353.0
2024-02-01 10:55:00,40.57,40.63,40.48,40.5,104327.0,40.57,40.63,40.48,40.5,104327.0
2024-02-01 11:00:00,40.5,40.64,40.49,40.63,74280.0,40.5,40.64,40.49,40.63,74280.0
2024-02-01 11:05:00,40.64,40.67,40.56,40.61,37687.0,40.64,40.67,40.56,40.61,37687.0
2024-02-01 11:10:00,40.6,40.63,40.52,40.59,41899.0,40.6,40.63,40.52,40.59,41899.0
2024-02-01 11:15:00,40.6,40.68,40.58,40.58,52622.0,40.6,40.68,40.58,40.58,52622.0
2024-02-01 11:20:00,40.59,40.73,40.59,40.72,34448.0,40.59,40.73,40.59,40.72,34448.0
2024-02-01 11:25:00,40.73,40.77,40.71,40.71,48305.0,40.73,40.77,40.71,40.71,48305.0
2024-02-01 11:30:00,40.7,40.76,40.65,40.75,48824.0,40.7,40.76,40.65,40.75,48824.0
2024-02-01 11:35:00,40.73,40.74,40.65,40.69,46883.0,40.73,40.74,40.65,40.69,46883.0
2024-02-01 11:40:00,40.7,40.74,40.66,40.67,90701.0,40.7,40.74,40.66,40.67,90701.0
2024-02-01 11:45:00,40.67,40.67,40.49,40.54,63442.0,40.67,40.67,40.49,40.54,63442.0
2024-02-01 11:50:00,40.55,40.55,40.37,40.45,112915.0,40.55,40.55,40.37,40.45,112915.0
2024-02-01 11:55:00,40.45,40.5,40.43,40.46,51551.0,40.45,40.5,40.43,40.46,51551.0
2024-02-01 12:00:00,40.47,40.68,40.45,40.65,60538.0,40.47,40.68,40.45,40.65,60538.0
2024-02-01 12:05:00,40.65,40.86,40.65,40.85,69977.0,40.65,40.86,40.65,40.85,69977.0
2024-02-01 12:10:00,40.85,40.85,40.71,40.73,34924.0,40.85,40.85,40.71,40.73,34924.0
2024-02-01 12:15:00,40.72,40.79,40.67,40.77,46880.0,40.72,40.79,40.67,40.77,46880.0
2024-02-01 12:20:00,40.77,40.83,40.76,40.83,21230.0,40.77,40.83,40.76,40.83,21230.0
2024-02-01 12:25:00,40.84,40.92,40.81,40.92,30849.0,40.84,40.92,40.81,40.92,30849.0
2024-02-01 12:30:00,40.92,41.01,40.92,40.98,39540.0,40.92,41.01,40.92,40.98,39540.0
2024-02-01 12:35:00,40.98,41.08,40.98,41.05,39437.0,40.98,41.08,40.98,41.05,39437.0
2024-02-01 12:40:00,41.05,41.4,41.04,41.37,136116.0,41.05,41.4,41.04,41.37,136116.0
2024-02-01 12:45:00,41.37,41.67,41.33,41.66,155446.0,41.37,41.67,41.33,41.66,155446.0
2024-02-01 12:50:00,41.66,42.03,41.65,42.02,352075.0,41.66,42.03,41.65,42.02,352075.0
2024-02-01 12:55:00,42.02,42.08,41.84,41.89,173745.0,42.02,42.08,41.84,41.89,173745.0
2024-02-01 13:00:00,41.9,41.92,41.68,41.69,177080.0,41.9,41.92,41.68,41.69,177080.0
2024-02-01 13:05:00,41.68,41.77,41.53,41.57,92532.0,41.68,41.77,41.53,41.57,92532.0
2024-02-01 13:10:00,41.58,41.61,41.52,41.59,27340.0,41.58,41.61,41.52,41.59,27340.0
2024-02-01 13:15:00,41.59,41.74,41.58,41.62,125726.0,41.59,41.74,41.58,41.62,125726.0
2024-02-01 13:20:00,41.62,41.65,41.45,41.46,66069.0,41.62,41.65,41.45,41.46,66069.0
2024-02-01 13:25:00,41.46,41.46,41.34,41.36,64100.0,41.46,41.46,41.34,41.36,64100.0
2024-02-01 13:30:00,41.35,41.37,41.2,41.25,82949.0,41.35,41.37,41.2,41.25,82949.0
2024-02-01 13:35:00,41.25,41.25,41.08,41.14,75840.0,41.25,41.25,41.08,41.14,75840.0
2024-02-01 13:40:00,41.15,41.21,41.14,41.21,33623.0,41.15,41.21,41.14,41.21,33623.0
2024-02-01 13:45:00,41.22,41.25,41.17,41.22,33210.0,41.22,41.25,41.17,41.22,33210.0
2024-02-01 13:50:00,41.22,41.29,41.21,41.23,52219.0,41.22,41.29,41.21,41.23,52219.0
2024-02-01 13:55:00,41.23,41.35,41.22,41.32,106988.0,41.23,41.35,41.22,41.32,106988.0
2024-02-01 14:00:00,41.33,41.34,41.25,41.29,35292.0,41.33,41.34,41.25,41.29,35292.0
2024-02-01 14:05:00,41.29,41.41,41.29,41.39,64349.0,41.29,41.41,41.29,41.39,64349.0
2024-02-01 14:10:00,41.39,41.39,41.26,41.26,22262.0,41.39,41.39,41.26,41.26,22262.0
2024-02-01 14:15:00,41.26,41.27,41.22,41.25,16441.0,41.26,41.27,41.22,41.25,16441.0
2024-02-01 14:20:00,41.25,41.26,41.19,41.21,15906.0,41.25,41.26,41.19,41.21,15906.0
2024-02-01 14:25:00,41.2,41.23,41.15,41.16,25299.0,41.2,41.23,41.15,41.16,25299.0
2024-02-01 14:30:00,41.16,41.19,41.1,41.11,32770.0,41.16,41.19,41.1,41.11,32770.0
2024-02-01 14:35:00,41.12,41.26,41.11,41.25,34154.0,41.12,41.26,41.11,41.25,34154.0
2024-02-01 14:40:00,41.25,41.28,41.23,41.27,15910.0,41.25,41.28,41.23,41.27,15910.0
2024-02-01 14:45:00,41.27,41.47,41.26,41.45,87162.0,41.27,41.47,41.26,41.45,87162.0
2024-02-01 14:50:00,41.45,41.49,41.4,41.4,24335.0,41.45,41.49,41.4,41.4,24335.0
2024-02-01 14:55:00,41.41,41.5,41.41,41.5,20686.0,41.41,41.5,41.41,41.5,20686.0
2024-02-01 15:00:00,41.5,41.64,41.48,41.64,90768.0,41.5,41.64,41.48,41.64,90768.0
2024-02-01 15:05:00,41.65,41.65,41.5,41.53,33085.0,41.65,41.65,41.5,41.53,33085.0
2024-02-01 15:10:00,41.52,41.54,41.46,41.51,42510.0,41.52,41.54,41.46,41.51,42510.0
2024-02-01 15:15:00,41.52,41.55,41.51,41.54,33176.0,41.52,41.55,41.51,41.54,33176.0
2024-02-01 15:20:00,41.54,41.54,41.5,41.52,26068.0,41.54,41.54,41.5,41.52,26068.0
2024-02-01 15:25:00,41.51,41.55,41.49,41.54,45298.0,41.51,41.55,41.49,41.54,45298.0
2024-02-01 15:30:00,41.54,41.55,41.48,41.48,46219.0,41.54,41.55,41.48,41.48,46219.0
2024-02-01 15:35:00,41.49,41.54,41.46,41.51,67943.0,41.49,41.54,41.46,41.51,67943.0
2024-02-01 15:40:00,41.51,41.6,41.5,41.59,64060.0,41.51,41.6,41.5,41.59,64060.0
2024-02-01 15:45:00,41.59,41.67,41.57,41.58,112753.0,41.59,41.67,41.57,41.58,112753.0
2024-02-01 15:50:00,41.58,41.61,41.47,41.5,118283.0,41.58,41.61,41.47,41.5,118283.0
2024-02-01 15:55:00,41.5,41.52,41.46,41.52,367853.0,41.5,41.52,41.46,41.52,367853.0
2024-02-02 09:30:00,41.32,41.39,40.96,40.99,148655.0,41.32,41.39,40.96,40.99,148655.0
2024-02-02 09:35:00,40.97,41.13,40.9,41.11,88170.0,40.97,41.13,40.9,41.11,88170.0
2024-02-02 09:40:00,41.11,41.17,41.03,41.04,68355.0,41.11,41.17,41.03,41.04,68355.0
2024-02-02 09:45:00,41.05,41.26,41.05,41.16,85761.0,41.05,41.26,41.05,41.16,85761.0
2024-02-02 09:50:00,41.16,41.32,41.06,41.17,75222.0,41.16,41.32,41.06,41.17,75222.0
2024-02-02 09:55:00,41.18,41.29,41.17,41.29,34008.0,41.18,41.29,41.17,41.29,34008.0
2024-02-02 10:00:00,41.27,41.32,41.06,41.12,70619.0,41.27,41.32,41.06,41.12,70619.0
2024-02-02 10:05:00,41.11,41.25,41.07,41.24,75118.0,41.11,41.25,41.07,41.24,75118.0
2024-02-02 10:10:00,41.24,41.27,41.12,41.12,63616.0,41.24,41.27,41.12,41.12,63616.0
2024-02-02 10:15:00,41.12,41.15,41.01,41.04,63335.0,41.12,41.15,41.01,41.04,63335.0
2024-02-02 10:20:00,41.03,41.24,41.0,41.23,69282.0,41.03,41.24,41.0,41.23,69282.0
2024-02-02 10:25:00,41.23,41.25,41.07,41.12,60638.0,41.23,41.25,41.07,41.12,60638.0
2024-02-02 10:30:00,41.13,41.23,41.11,41.22,85966.0,41.13,41.23,41.11,41.22,85966.0
2024-02-02 10:35:00,41.22,41.29,41.2,41.27,47505.0,41.22,41.29,41.2,41.27,47505.0
2024-02-02 10:40:00,41.28,41.4,41.28,41.39,58918.0,41.28,41.4,41.28,41.39,58918.0
2024-02-02 10:45:00,41.4,41.45,41.24,41.24,66321.0,41.4,41.45,41.24,41.24,66321.0
2024-02-02 10:50:00,41.25,41.25,41.11,41.14,53779.0,41.25,41.25,41.11,41.14,53779.0
2024-02-02 10:55:00,41.15,41.3,41.1,41.23,34185.0,41.15,41.3,41.1,41.23,34185.0
2024-02-02 11:00:00,41.23,41.26,41.15,41.16,35688.0,41.23,41.26,41.15,41.16,35688.0
2024-02-02 11:05:00,41.16,41.24,41.15,41.21,42568.0,41.16,41.24,41.15,41.21,42568.0
2024-02-02 11:10:00,41.23,41.24,41.17,41.22,19667.0,41.23,41.24,41.17,41.22,19667.0
2024-02-02 11:15:00,41.22,41.24,41.19,41.22,26366.0,41.22,41.24,41.19,41.22,26366.0
2024-02-02 11:20:00,41.22,41.22,41.13,41.18,44718.0,41.22,41.22,41.13,41.18,44718.0
2024-02-02 11:25:00,41.18,41.33,41.14,41.31,90745.0,41.18,41.33,41.14,41.31,90745.0
2024-02-02 11:30:00,41.33,41.44,41.32,41.36,58013.0,41.33,41.44,41.32,41.36,58013.0
2024-02-02 11:35:00,41.36,41.45,41.34,41.45,22900.0,41.36,41.45,41.34,41.45,22900.0
2024-02-02 11:40:00,41.46,41.49,41.42,41.43,35250.0,41.46,41.49,41.42,41.43,35250.0
2024-02-02 11:45:00,41.43,41.48,41.4,41.48,32827.0,41.43,41.48,41.4,41.48,32827.0
2024-02-02 11:50:00,41.48,41.49,41.4,41.41,32575.0,41.48,41.49,41.4,41.41,32575.0
2024-02-02 11:55:00,41.41,41.44,41.37,41.38,26327.0,41.41,41.44,41.37,41.38,26327.0
2024-02-02 12:00:00,41.39,41.46,41.38,41.43,23952.0,41.39,41.46,41.38,41.43,23952.0
2024-02-02 12:05:00,41.44,41.45,41.34,41.34,38057.0,41.44,41.45,41.34,41.34,38057.0
2024-02-02 12:10:00,41.34,41.39,41.3,41.33,32619.0,41.34,41.39,41.3,41.33,32619.0
2024-02-02 12:15:00,41.33,41.36,41.27,41.29,28412.0,41.33,41.36,41.27,41.29,28412.0
2024-02-02 12:20:00,41.28,41.35,41.26,41.32,24990.0,41.28,41.35,41.26,41.32,24990.0
2024-02-02 12:25:00,41.32,41.36,41.25,41.35,42856.0,41.32,41.36,41.25,41.35,42856.0
2024-02-02 12:30:00,41.35,41.42,41.34,41.36,26827.0,41.35,41.42,41.34,41.36,26827.0
2024-02-02 12:35:00,41.34,41.39,41.33,41.38,16556.0,41.34,41.39,41.33,41.38,16556.0
2024-02-02 12:40:00,41.37,41.39,41.17,41.19,64995.0,41.37,41.39,41.17,41.19,64995.0
2024-02-02 12:45:00,41.18,41.2,41.12,41.16,87507.0,41.18,41.2,41.12,41.16,87507.0
2024-02-02 12:50:00,41.15,41.17,41.07,41.11,32510.0,41.15,41.17,41.07,41.11,32510.0
2024-02-02 12:55:00,41.12,41.25,41.11,41.23,35644.0,41.12,41.25,41.11,41.23,35644.0
2024-02-02 13:00:00,41.24,41.31,41.24,41.29,23848.0,41.24,41.31,41.24,41.29,23848.0
2024-02-02 13:05:00,41.28,41.33,41.21,41.21,22537.0,41.28,41.33,41.21,41.21,22537.0
2024-02-02 13:10:00,41.23,41.26,41.15,41.16,35650.0,41.23,41.26,41.15,41.16,35650.0
2024-02-02 13:15:00,41.16,41.23,41.16,41.19,42975.0,41.16,41.23,41.16,41.19,42975.0
2024-02-02 13:20:00,41.19,41.27,41.16,41.23,36358.0,41.19,41.27,41.16,41.23,36358.0
2024-02-02 13:25:00,41.24,41.25,41.13,41.16,33569.0,41.24,41.25,41.13,41.16,33569.0
2024-02-02 13:30:00,41.15,41.21,41.14,41.18,24928.0,41.15,41.21,41.14,41.18,24928.0
2024-02-02 13:35:00,41.18,41.23,41.17,41.19,61913.0,41.18,41.23,41.17,41.19,61913.0
2024-02-02 13:40:00,41.19,41.32,41.19,41.3,22569.0,41.19,41.32,41.19,41.3,22569.0
2024-02-02 13:45:00,41.31,41.35,41.28,41.3,31025.0,41.31,41.35,41.28,41.3,31025.0
2024-02-02 13:50:00,41.31,41.36,41.29,41.31,21943.0,41.31,41.36,41.29,41.31,21943.0
2024-02-02 13:55:00,41.32,41.33,41.26,41.27,26090.0,41.32,41.33,41.26,41.27,26090.0
2024-02-02 14:00:00,41.28,41.37,41.28,41.31,39134.0,41.28,41.37,41.28,41.31,39134.0
2024-02-02 14:05:00,41.3,41.4,41.29,41.39,34404.0,41.3,41.4,41.29,41.39,34404.0
2024-02-02 14:10:00,41.39,41.47,41.38,41.45,32472.0,41.39,41.47,41.38,41.45,32472.0
2024-02-02 14:15:00,41.46,41.47,41.37,41.38,93927.0,41.46,41.47,41.37,41.38,93927.0
2024-02-02 14:20:00,41.39,41.41,41.35,41.38,34381.0,41.39,41.41,41.35,41.38,34381.0
2024-02-02 14:25:00,41.38,41.43,41.34,41.43,34475.0,41.38,41.43,41.34,41.43,34475.0
2024-02-02 14:30:00,41.43,41.49,41.41,41.48,16442.0,41.43,41.49,41.41,41.48,16442.0
2024-02-02 14:35:00,41.49,41.52,41.45,41.48,62289.0,41.49,41.52,41.45,41.48,62289.0
2024-02-02 14:40:00,41.49,41.52,41.45,41.47,77641.0,41.49,41.52,41.45,41.47,77641.0
2024-02-02 14:45:00,41.47,41.54,41.46,41.49,50273.0,41.47,41.54,41.46,41.49,50273.0
2024-02-02 14:50:00,41.49,41.49,41.41,41.47,24416.0,41.49,41.49,41.41,41.47,24416.0
2024-02-02 14:55:00,41.46,41.5,41.42,41.5,38662.0,41.46,41.5,41.42,41.5,38662.0
2024-02-02 15:00:00,41.5,41.5,41.41,41.41,36552.0,41.5,41.5,41.41,41.41,36552.0
2024-02-02 15:05:00,41.41,41.5,41.4,41.49,86993.0,41.41,41.5,41.4,41.49,86993.0
2024-02-02 15:10:00,41.48,41.51,41.46,41.47,48875.0,41.48,41.51,41.46,41.47,48875.0
2024-02-02 15:15:00,41.47,41.53,41.47,41.52,41158.0,41.47,41.53,41.47,41.52,41158.0
2024-02-02 15:20:00,41.51,41.54,41.48,41.5,62984.0,41.51,41.54,41.48,41.5,62984.0
2024-02-02 15:25:00,41.5,41.54,41.47,41.54,62331.0,41.5,41.54,41.47,41.54,62331.0
2024-02-02 15:30:00,41.54,41.54,41.44,41.46,65872.0,41.54,41.54,41.44,41.46,65872.0
2024-02-02 15:35:00,41.46,41.46,41.34,41.4,90372.0,41.46,41.46,41.34,41.4,90372.0
2024-02-02 15:40:00,41.39,41.39,41.33,41.34,77620.0,41.39,41.39,41.33,41.34,77620.0
2024-02-02 15:45:00,41.34,41.35,41.28,41.34,76991.0,41.34,41.35,41.28,41.34,76991.0
2024-02-02 15:50:00,41.33,41.41,41.31,41.4,135058.0,41.33,41.41,41.31,41.4,135058.0
2024-02-02 15:55:00,41.39,41.41,41.35,41.36,274187.0,41.39,41.41,41.35,41.36,274187.0
2024-02-05 09:30:00,40.76,40.83,40.57,40.77,179790.0,40.76,40.83,40.57,40.77,179790.0
2024-02-05 09:35:00,40.76,40.81,40.52,40.55,119210.0,40.76,40.81,40.52,40.55,119210.0
2024-02-05 09:40:00,40.55,40.67,40.53,40.64,142771.0,40.55,40.67,40.53,40.64,142771.0
2024-02-05 09:45:00,40.65,40.8,40.63,40.79,133732.0,40.65,40.8,40.63,40.79,133732.0
2024-02-05 09:50:00,40.8,40.8,40.69,40.73,54744.0,40.8,40.8,40.69,40.73,54744.0
2024-02-05 09:55:00,40.71,40.71,40.64,40.71,31187.0,40.71,40.71,40.64,40.71,31187.0
2024-02-05 10:00:00,40.7,40.73,40.41,40.46,92518.0,40.7,40.73,40.41,40.46,92518.0
2024-02-05 10:05:00,40.45,40.49,40.17,40.23,175239.0,40.45,40.49,40.17,40.23,175239.0
2024-02-05 10:10:00,40.22,40.34,40.15,40.24,94719.0,40.22,40.34,40.15,40.24,94719.0
2024-02-05 10:15:00,40.24,40.3,40.16,40.26,237830.0,40.24,40.3,40.16,40.26,237830.0
2024-02-05 10:20:00,40.25,40.29,40.2,40.22,42460.0,40.25,40.29,40.2,40.22,42460.0
2024-02-05 10:25:00,40.22,40.24,40.18,40.22,52621.0,40.22,40.24,40.18,40.22,52621.0
2024-02-05 10:30:00,40.23,40.28,40.18,40.23,72411.0,40.23,40.28,40.18,40.23,72411.0
2024-02-05 10:35:00,40.22,40.26,40.16,40.18,83148.0,40.22,40.26,40.16,40.18,83148.0
2024-02-05 10:40:00,40.18,40.18,40.07,40.11,193765.0,40.18,40.18,40.07,40.11,193765.0
2024-02-05 10:45:00,40.1,40.15,40.06,40.13,62419.0,40.1,40.15,40.06,40.13,62419.0
2024-02-05 10:50:00,40.13,40.18,40.12,40.14,104713.0,40.13,40.18,40.12,40.14,104713.0
2024-02-05 10:55:00,40.14,40.17,40.11,40.15,40964.0,40.14,40.17,40.11,40.15,40964.0
2024-02-05 11:00:00,40.16,40.28,40.11,40.27,95435.0,40.16,40.28,40.11,40.27,95435.0
2024-02-05 11:05:00,40.28,40.47,40.27,40.46,63476.0,40.28,40.47,40.27,40.46,63476.0
2024-02-05 11:10:00,40.46,40.54,40.45,40.51,57708.0,40.46,40.54,40.45,40.51,57708.0
2024-02-05 11:15:00,40.51,40.52,40.44,40.48,89137.0,40.51,40.52,40.44,40.48,89137.0
2024-02-05 11:20:00,40.48,40.5,40.37,40.41,50093.0,40.48,40.5,40.37,40.41,50093.0
2024-02-05 11:25:00,40.41,40.45,40.39,40.41,39571.0,40.41,40.45,40.39,40.41,39571.0
2024-02-05 11:30:00,40.41,40.47,40.4,40.44,39039.0,40.41,40.47,40.4,40.44,39039.0
2024-02-05 11:35:00,40.43,40.44,40.39,40.41,59254.0,40.43,40.44,40.39,40.41,59254.0
2024-02-05 11:40:00,40.41,40.43,40.39,40.43,47422.0,40.41,40.43,40.39,40.43,47422.0
2024-02-05 11:45:00,40.44,40.44,40.38,40.41,34574.0,40.44,40.44,40.38,40.41,34574.0
2024-02-05 11:50:00,40.41,40.42,40.36,40.37,57773.0,40.41,40.42,40.36,40.37,57773.0
2024-02-05 11:55:00,40.36,40.39,40.31,40.32,42253.0,40.36,40.39,40.31,40.32,42253.0
2024-02-05 12:00:00,40.32,40.39,40.29,40.37,22596.0,40.32,40.39,40.29,40.37,22596.0
2024-02-05 12:05:00,40.36,40.4,40.35,40.37,20584.0,40.36,40.4,40.35,40.37,20584.0
2024-02-05 12:10:00,40.38,40.38,40.29,40.31,100106.0,40.38,40.38,40.29,40.31,100106.0
2024-02-05 12:15:00,40.31,40.33,40.26,40.27,44669.0,40.31,40.33,40.26,40.27,44669.0
2024-02-05 12:20:00,40.27,40.34,40.26,40.29,37869.0,40.27,40.34,40.26,40.29,37869.0
2024-02-05 12:25:00,40.28,40.31,40.25,40.28,32959.0,40.28,40.31,40.25,40.28,32959.0
2024-02-05 12:30:00,40.27,40.35,40.27,40.3,33590.0,40.27,40.35,40.27,40.3,33590.0
2024-02-05 12:35:00,40.31,40.42,40.3,40.39,53623.0,40.31,40.42,40.3,40.39,53623.0
2024-02-05 12:40:00,40.39,40.39,40.33,40.34,39071.0,40.39,40.39,40.33,40.34,39071.0
2024-02-05 12:45:00,40.34,40.35,40.24,40.25,56956.0,40.34,40.35,40.24,40.25,56956.0
2024-02-05 12:50:00,40.25,40.3,40.23,40.3,62695.0,40.25,40.3,40.23,40.3,62695.0
2024-02-05 12:55:00,40.3,40.35,40.28,40.32,51242.0,40.3,40.35,40.28,40.32,51242.0
2024-02-05 13:00:00,40.33,40.33,40.25,40.27,44996.0,40.33,40.33,40.25,40.27,44996.0
2024-02-05 13:05:00,40.27,40.32,40.26,40.3,27643.0,40.27,40.32,40.26,40.3,27643.0
2024-02-05 13:10:00,40.3,40.32,40.18,40.22,150384.0,40.3,40.32,40.18,40.22,150384.0
2024-02-05 13:15:00,40.22,40.26,40.18,40.26,71954.0,40.22,40.26,40.18,40.26,71954.0
2024-02-05 13:20:00,40.26,40.26,40.14,40.16,55587.0,40.26,40.26,40.14,40.16,55587.0
2024-02-05 13:25:00,40.15,40.18,40.09,40.11,83951.0,40.15,40.18,40.09,40.11,83951.0
2024-02-05 13:30:00,40.12,40.14,40.08,40.09,41930.0,40.12,40.14,40.08,40.09,41930.0
2024-02-05 13:35:00,40.09,40.12,40.07,40.12,66153.0,40.09,40.12,40.07,40.12,66153.0
2024-02-05 13:40:00,40.12,40.14,40.04,40.08,128263.0,40.12,40.14,40.04,40.08,128263.0
2024-02-05 13:45:00,40.08,40.17,40.07,40.12,49909.0,40.08,40.17,40.07,40.12,49909.0
2024-02-05 13:50:00,40.12,40.2,40.11,40.2,76034.0,40.12,40.2,40.11,40.2,76034.0
2024-02-05 13:55:00,40.19,40.19,40.13,40.18,40031.0,40.19,40.19,40.13,40.18,40031.0
2024-02-05 14:00:00,40.19,40.22,40.15,40.17,121582.0,40.19,40.22,40.15,40.17,121582.0
2024-02-05 14:05:00,40.18,40.22,40.12,40.15,102638.0,40.18,40.22,40.12,40.15,102638.0
2024-02-05 14:10:00,40.15,40.22,40.14,40.18,59467.0,40.15,40.22,40.14,40.18,59467.0
2024-02-05 14:15:00,40.18,40.29,40.18,40.27,46697.0,40.18,40.29,40.18,40.27,46697.0
2024-02-05 14:20:00,40.27,40.29,40.24,40.27,67694.0,40.27,40.29,40.24,40.27,67694.0
2024-02-05 14:25:00,40.27,40.31,40.26,40.3,128132.0,40.27,40.31,40.26,40.3,128132.0
2024-02-05 14:30:00,40.31,40.4,40.28,40.37,74858.0,40.31,40.4,40.28,40.37,74858.0
2024-02-05 14:35:00,40.37,40.38,40.29,40.29,74356.0,40.37,40.38,40.29,40.29,74356.0
2024-02-05 14:40:00,40.3,40.37,40.29,40.31,119924.0,40.3,40.37,40.29,40.31,119924.0
2024-02-05 14:45:00,40.3,40.34,40.29,40.29,26591.0,40.3,40.34,40.29,40.29,26591.0
2024-02-05 14:50:00,40.3,40.32,40.27,40.31,16587.0,40.3,40.32,40.27,40.31,16587.0
2024-02-05 14:55:00,40.3,40.31,40.24,40.27,77486.0,40.3,40.31,40.24,40.27,77486.0
2024-02-05 15:00:00,40.27,40.33,40.27,40.32,38488.0,40.27,40.33,40.27,40.32,38488.0
2024-02-05 15:05:00,40.32,40.33,40.28,40.28,74748.0,40.32,40.33,40.28,40.28,74748.0
2024-02-05 15:10:00,40.27,40.35,40.27,40.32,52171.0,40.27,40.35,40.27,40.32,52171.0
2024-02-05 15:15:00,40.32,40.35,40.28,40.34,37121.0,40.32,40.35,40.28,40.34,37121.0
2024-02-05 15:20:00,40.34,40.35,40.27,40.29,33648.0,40.34,40.35,40.27,40.29,33648.0
2024-02-05 15:25:00,40.3,40.34,40.28,40.32,34327.0,40.3,40.34,40.28,40.32,34327.0
2024-02-05 15:30:00,40.32,40.34,40.29,40.3,67190.0,40.32,40.34,40.29,40.3,67190.0
2024-02-05 15:35:00,40.29,40.3,40.16,40.2,114611.0,40.29,40.3,40.16,40.2,114611.0
2024-02-05 15:40:00,40.2,40.21,40.04,40.05,155358.0,40.2,40.21,40.04,40.05,155358.0
2024-02-05 15:45:00,40.04,40.11,39.98,39.98,222604.0,40.04,40.11,39.98,39.98,222604.0
2024-02-05 15:50:00,39.98,40.09,39.98,40.06,231586.0,39.98,40.09,39.98,40.06,231586.0
2024-02-05 15:55:00,40.06,40.1,40.0,40.0,589817.0,40.06,40.1,40.0,40.0,589817.0
2024-02-06 09:30:00,39.86,40.06,39.71,39.98,204471.0,39.86,40.06,39.71,39.98,204471.0
2024-02-06 09:35:00,40.01,40.3,39.98,40.26,153762.0,40.01,40.3,39.98,40.26,153762.0
2024-02-06 09:40:00,40.27,40.49,40.27,40.48,95606.0,40.27,40.49,40.27,40.48,95606.0
2024-02-06 09:45:00,40.48,40.54,40.34,40.45,104358.0,40.48,40.54,40.34,40.45,104358.0
2024-02-06 09:50:00,40.47,40.64,40.44,40.58,78887.0,40.47,40.64,40.44,40.58,78887.0
2024-02-06 09:55:00,40.58,40.65,40.5,40.52,84264.0,40.58,40.65,40.5,40.52,84264.0
2024-02-06 10:00:00,40.52,40.57,40.43,40.55,96530.0,40.52,40.57,40.43,40.55,96530.0
2024-02-06 10:05:00,40.55,40.62,40.45,40.55,93173.0,40.55,40.62,40.45,40.55,93173.0
2024-02-06 10:10:00,40.54,40.56,40.42,40.51,102758.0,40.54,40.56,40.42,40.51,102758.0
2024-02-06 10:15:00,40.51,40.64,40.48,40.63,73582.0,40.51,40.64,40.48,40.63,73582.0
2024-02-06 10:20:00,40.63,40.68,40.57,40.67,69700.0,40.63,40.68,40.57,40.67,69700.0
2024-02-06 10:25:00,40.67,40.8,40.65,40.7,67240.0,40.67,40.8,40.65,40.7,67240.0
2024-02-06 10:30:00,40.7,40.9,40.7,40.84,71605.0,40.7,40.9,40.7,40.84,71605.0
2024-02-06 10:35:00,40.86,40.92,40.83,40.85,61407.0,40.86,40.92,40.83,40.85,61407.0
2024-02-06 10:40:00,40.88,40.89,40.79,40.86,32469.0,40.88,40.89,40.79,40.86,32469.0
2024-02-06 10:45:00,40.85,40.98,40.84,40.97,92943.0,40.85,40.98,40.84,40.97,92943.0
2024-02-06 10:50:00,40.98,40.99,40.91,40.98,82059.0,40.98,40.99,40.91,40.98,82059.0
2024-02-06 10:55:00,40.98,41.14,40.98,41.14,157986.0,40.98,41.14,40.98,41.14,157986.0
2024-02-06 11:00:00,41.15,41.2,41.04,41.05,99280.0,41.15,41.2,41.04,41.05,99280.0
2024-02-06 11:05:00,41.06,41.09,40.93,40.93,30221.0,41.06,41.09,40.93,40.93,30221.0
2024-02-06 11:10:00,40.93,41.06,40.9,40.92,85411.0,40.93,41.06,40.9,40.92,85411.0
2024-02-06 11:15:00,40.93,40.98,40.91,40.96,49555.0,40.93,40.98,40.91,40.96,49555.0
2024-02-06 11:20:00,40.97,41.04,40.92,41.04,33552.0,40.97,41.04,40.92,41.04,33552.0
2024-02-06 11:25:00,41.05,41.05,40.97,40.98,22103.0,41.05,41.05,40.97,40.98,22103.0
2024-02-06 11:30:00,40.98,41.01,40.95,40.96,58739.0,40.98,41.01,40.95,40.96,58739.0
2024-02-06 11:35:00,40.97,41.01,40.93,40.96,35839.0,40.97,41.01,40.93,40.96,35839.0
2024-02-06 11:40:00,40.97,40.97,40.89,40.89,58880.0,40.97,40.97,40.89,40.89,58880.0
2024-02-06 11:45:00,40.88,40.94,40.85,40.94,42909.0,40.88,40.94,40.85,40.94,42909.0
2024-02-06 11:50:00,40.92,40.95,40.88,40.94,28251.0,40.92,40.95,40.88,40.94,28251.0
2024-02-06 11:55:00,40.94,40.97,40.9,40.96,79935.0,40.94,40.97,40.9,40.96,79935.0
2024-02-06 12:00:00,40.94,41.0,40.92,40.94,38265.0,40.94,41.0,40.92,40.94,38265.0
2024-02-06 12:05:00,40.94,40.94,40.88,40.91,49454.0,40.94,40.94,40.88,40.91,49454.0
2024-02-06 12:10:00,40.93,40.94,40.85,40.86,29273.0,40.93,40.94,40.85,40.86,29273.0
2024-02-06 12:15:00,40.86,40.88,40.82,40.84,38290.0,40.86,40.88,40.82,40.84,38290.0
2024-02-06 12:20:00,40.84,40.9,40.81,40.86,81074.0,40.84,40.9,40.81,40.86,81074.0
2024-02-06 12:25:00,40.87,40.95,40.85,40.95,70146.0,40.87,40.95,40.85,40.95,70146.0
2024-02-06 12:30:00,40.95,41.0,40.91,40.98,56863.0,40.95,41.0,40.91,40.98,56863.0
2024-02-06 12:35:00,40.98,40.98,40.91,40.96,33041.0,40.98,40.98,40.91,40.96,33041.0
2024-02-06 12:40:00,40.96,41.03,40.93,41.01,35039.0,40.96,41.03,40.93,41.01,35039.0
2024-02-06 12:45:00,41.01,41.02,40.91,40.96,40640.0,41.01,41.02,40.91,40.96,40640.0
2024-02-06 12:50:00,40.94,40.98,40.91,40.94,38146.0,40.94,40.98,40.91,40.94,38146.0
2024-02-06 12:55:00,40.94,41.03,40.94,41.0,53175.0,40.94,41.03,40.94,41.0,53175.0
2024-02-06 13:00:00,41.01,41.08,41.0,41.03,24448.0,41.01,41.08,41.0,41.03,24448.0
2024-02-06 13:05:00,41.04,41.06,41.01,41.05,39930.0,41.04,41.06,41.01,41.05,39930.0
2024-02-06 13:10:00,41.04,41.04,40.92,40.95,52070.0,41.04,41.04,40.92,40.95,52070.0
2024-02-06 13:15:00,40.95,41.01,40.94,40.97,37638.0,40.95,41.01,40.94,40.97,37638.0
2024-02-06 13:20:00,40.96,40.98,40.92,40.97,14894.0,40.96,40.98,40.92,40.97,14894.0
2024-02-06 13:25:00,40.97,41.02,40.97,40.98,46948.0,40.97,41.02,40.97,40.98,46948.0
2024-02-06 13:30:00,40.97,41.07,40.96,41.07,57922.0,40.97,41.07,40.96,41.07,57922.0
2024-02-06 13:35:00,41.06,41.08,41.02,41.05,73511.0,41.06,41.08,41.02,41.05,73511.0
2024-02-06 13:40:00,41.05,41.12,41.04,41.11,42230.0,41.05,41.12,41.04,41.11,42230.0
2024-02-06 13:45:00,41.12,41.25,41.12,41.24,60824.0,41.12,41.25,41.12,41.24,60824.0
2024-02-06 13:50:00,41.24,41.25,41.13,41.14,52730.0,41.24,41.25,41.13,41.14,52730.0
2024-02-06 13:55:00,41.14,41.16,41.07,41.08,17206.0,41.14,41.16,41.07,41.08,17206.0
2024-02-06 14:00:00,41.08,41.12,41.02,41.09,21314.0,41.08,41.12,41.02,41.09,21314.0
2024-02-06 14:05:00,41.09,41.11,41.03,41.08,21737.0,41.09,41.11,41.03,41.08,21737.0
2024-02-06 14:10:00,41.07,41.11,41.06,41.07,12697.0,41.07,41.11,41.06,41.07,12697.0
2024-02-06 14:15:00,41.06,41.14,41.04,41.12,22707.0,41.06,41.14,41.04,41.12,22707.0
2024-02-06 14:20:00,41.12,41.18,41.09,41.14,27615.0,41.12,41.18,41.09,41.14,27615.0
2024-02-06 14:25:00,41.15,41.19,41.12,41.17,16146.0,41.15,41.19,41.12,41.17,16146.0
2024-02-06 14:30:00,41.17,41.19,41.14,41.17,11563.0,41.17,41.19,41.14,41.17,11563.0
2024-02-06 14:35:00,41.16,41.19,41.14,41.16,34055.0,41.16,41.19,41.14,41.16,34055.0
2024-02-06 14:40:00,41.16,41.18,41.11,41.13,28503.0,41.16,41.18,41.11,41.13,28503.0
2024-02-06 14:45:00,41.14,41.16,41.08,41.16,19391.0,41.14,41.16,41.08,41.16,19391.0
2024-02-06 14:50:00,41.16,41.17,41.04,41.04,30437.0,41.16,41.17,41.04,41.04,30437.0
2024-02-06 14:55:00,41.05,41.13,41.04,41.09,57437.0,41.05,41.13,41.04,41.09,57437.0
2024-02-06 15:00:00,41.1,41.13,41.07,41.11,24284.0,41.1,41.13,41.07,41.11,24284.0
2024-02-06 15:05:00,41.12,41.19,41.08,41.08,58704.0,41.12,41.19,41.08,41.08,58704.0
2024-02-06 15:10:00,41.09,41.13,41.08,41.1,26534.0,41.09,41.13,41.08,41.1,26534.0
2024-02-06 15:15:00,41.09,41.12,41.05,41.09,54763.0,41.09,41.12,41.05,41.09,54763.0
2024-02-06 15:20:00,41.09,41.11,41.04,41.05,33908.0,41.09,41.11,41.04,41.05,33908.0
2024-02-06 15:25:00,41.04,41.14,41.01,41.09,39358.0,41.04,41.14,41.01,41.09,39358.0
2024-02-06 15:30:00,41.09,41.14,41.06,41.14,41326.0,41.09,41.14,41.06,41.14,41326.0
2024-02-06 15:35:00,41.14,41.17,41.11,41.13,59949.0,41.14,41.17,41.11,41.13,59949.0
2024-02-06 15:40:00,41.14,41.19,41.13,41.16,50693.0,41.14,41.19,41.13,41.16,50693.0
2024-02-06 15:45:00,41.16,41.23,41.13,41.22,92848.0,41.16,41.23,41.13,41.22,92848.0
2024-02-06 15:50:00,41.22,41.3,41.17,41.19,179425.0,41.22,41.3,41.17,41.19,179425.0
2024-02-06 15:55:00,41.19,41.26,41.19,41.23,359769.0,41.19,41.26,41.19,41.23,359769.0
2024-02-07 09:30:00,41.23,41.51,41.19,41.51,169284.0,41.23,41.51,41.19,41.51,169284.0
2024-02-07 09:35:00,41.49,41.52,41.28,41.31,75595.0,41.49,41.52,41.28,41.31,75595.0
2024-02-07 09:40:00,41.32,41.34,41.07,41.12,86715.0,41.32,41.34,41.07,41.12,86715.0
2024-02-07 09:45:00,41.11,41.23,40.98,41.01,112206.0,41.11,41.23,40.98,41.01,112206.0
2024-02-07 09:50:00,41.01,41.05,40.91,40.98,98602.0,41.01,41.05,40.91,40.98,98602.0
2024-02-07 09:55:00,40.98,41.13,40.95,41.09,40289.0,40.98,41.13,40.95,41.09,40289.0
2024-02-07 10:00:00,41.08,41.08,40.86,40.88,75859.0,41.08,41.08,40.86,40.88,75859.0
2024-02-07 10:05:00,40.88,41.02,40.88,40.93,64741.0,40.88,41.02,40.88,40.93,64741.0
2024-02-07 10:10:00,40.93,41.04,40.92,40.99,54537.0,40.93,41.04,40.92,40.99,54537.0
2024-02-07 10:15:00,40.98,41.06,40.94,41.0,47587.0,40.98,41.06,40.94,41.0,47587.0
2024-02-07 10:20:00,40.98,40.98,40.83,40.91,104570.0,40.98,40.98,40.83,40.91,104570.0
2024-02-07 10:25:00,40.91,41.14,40.89,41.13,71464.0,40.91,41.14,40.89,41.13,71464.0
2024-02-07 10:30:00,41.13,41.19,41.03,41.05,87325.0,41.13,41.19,41.03,41.05,87325.0
2024-02-07 10:35:00,41.06,41.06,40.87,40.9,59041.0,41.06,41.06,40.87,40.9,59041.0
2024-02-07 10:40:00,40.91,41.01,40.87,40.95,56035.0,40.91,41.01,40.87,40.95,56035.0
2024-02-07 10:45:00,40.96,41.0,40.91,40.96,87555.0,40.96,41.0,40.91,40.96,87555.0
2024-02-07 10:50:00,40.97,40.98,40.91,40.94,23596.0,40.97,40.98,40.91,40.94,23596.0
2024-02-07 10:55:00,40.96,40.98,40.82,40.86,30329.0,40.96,40.98,40.82,40.86,30329.0
2024-02-07 11:00:00,40.87,40.92,40.81,40.91,43946.0,40.87,40.92,40.81,40.91,43946.0
2024-02-07 11:05:00,40.91,41.03,40.89,40.99,86873.0,40.91,41.03,40.89,40.99,86873.0
2024-02-07 11:10:00,40.99,41.07,40.95,41.07,59629.0,40.99,41.07,40.95,41.07,59629.0
2024-02-07 11:15:00,41.08,41.15,41.01,41.04,81236.0,41.08,41.15,41.01,41.04,81236.0
2024-02-07 11:20:00,41.03,41.06,40.97,40.98,36545.0,41.03,41.06,40.97,40.98,36545.0
2024-02-07 11:25:00,41.0,41.08,40.96,41.01,44842.0,41.0,41.08,40.96,41.01,44842.0
2024-02-07 11:30:00,41.01,41.05,41.0,41.05,23616.0,41.01,41.05,41.0,41.05,23616.0
2024-02-07 11:35:00,41.04,41.08,41.01,41.06,20728.0,41.04,41.08,41.01,41.06,20728.0
2024-02-07 11:40:00,41.06,41.1,41.04,41.08,24195.0,41.06,41.1,41.04,41.08,24195.0
2024-02-07 11:45:00,41.08,41.11,41.0,41.02,25746.0,41.08,41.11,41.0,41.02,25746.0
2024-02-07 11:50:00,41.01,41.09,41.0,41.08,31164.0,41.01,41.09,41.0,41.08,31164.0
2024-02-07 11:55:00,41.09,41.11,41.04,41.08,30947.0,41.09,41.11,41.04,41.08,30947.0
2024-02-07 12:00:00,41.08,41.08,41.03,41.07,24597.0,41.08,41.08,41.03,41.07,24597.0
2024-02-07 12:05:00,41.07,41.09,41.03,41.09,21467.0,41.07,41.09,41.03,41.09,21467.0
2024-02-07 12:10:00,41.09,41.1,40.97,41.02,37031.0,41.09,41.1,40.97,41.02,37031.0
2024-02-07 12:15:00,41.0,41.05,40.99,41.0,29462.0,41.0,41.05,40.99,41.0,29462.0
2024-02-07 12:20:00,41.0,41.05,40.99,41.04,18034.0,41.0,41.05,40.99,41.04,18034.0
2024-02-07 12:25:00,41.04,41.11,41.01,41.07,32437.0,41.04,41.11,41.01,41.07,32437.0
2024-02-07 12:30:00,41.07,41.11,41.05,41.09,28560.0,41.07,41.11,41.05,41.09,28560.0
2024-02-07 12:35:00,41.08,41.11,41.06,41.1,28975.0,41.08,41.11,41.06,41.1,28975.0
2024-02-07 12:40:00,41.09,41.1,41.04,41.07,20452.0,41.09,41.1,41.04,41.07,20452.0
2024-02-07 12:45:00,41.06,41.07,41.01,41.05,31515.0,41.06,41.07,41.01,41.05,31515.0
2024-02-07 12:50:00,41.06,41.11,41.04,41.11,17332.0,41.06,41.11,41.04,41.11,17332.0
2024-02-07 12:55:00,41.11,41.12,41.08,41.12,10707.0,41.11,41.12,41.08,41.12,10707.0
2024-02-07 13:00:00,41.12,41.24,41.08,41.19,87055.0,41.12,41.24,41.08,41.19,87055.0
2024-02-07 13:05:00,41.2,41.28,41.17,41.27,43342.0,41.2,41.28,41.17,41.27,43342.0
2024-02-07 13:10:00,41.28,41.33,41.23,41.23,36510.0,41.28,41.33,41.23,41.23,36510.0
2024-02-07 13:15:00,41.23,41.28,41.2,41.25,27010.0,41.23,41.28,41.2,41.25,27010.0
2024-02-07 13:20:00,41.24,41.28,41.22,41.25,20258.0,41.24,41.28,41.22,41.25,20258.0
2024-02-07 13:25:00,41.24,41.35,41.22,41.34,25186.0,41.24,41.35,41.22,41.34,25186.0
2024-02-07 13:30:00,41.34,41.4,41.32,41.36,59591.0,41.34,41.4,41.32,41.36,59591.0
2024-02-07 13:35:00,41.36,41.41,41.35,41.38,43087.0,41.36,41.41,41.35,41.38,43087.0
2024-02-07 13:40:00,41.38,41.38,41.29,41.32,36202.0,41.38,41.38,41.29,41.32,36202.0
2024-02-07 13:45:00,41.31,41.39,41.28,41.39,32352.0,41.31,41.39,41.28,41.39,32352.0
2024-02-07 13:50:00,41.38,41.43,41.36,41.42,25272.0,41.38,41.43,41.36,41.42,25272.0
2024-02-07 13:55:00,41.43,41.44,41.36,41.41,36709.0,41.43,41.44,41.36,41.41,36709.0
2024-02-07 14:00:00,41.41,41.53,41.4,41.53,80191.0,41.41,41.53,41.4,41.53,80191.0
2024-02-07 14:05:00,41.53,41.57,41.49,41.57,49225.0,41.53,41.57,41.49,41.57,49225.0
2024-02-07 14:10:00,41.56,41.58,41.49,41.57,38697.0,41.56,41.58,41.49,41.57,38697.0
2024-02-07 14:15:00,41.56,41.56,41.44,41.46,68545.0,41.56,41.56,41.44,41.46,68545.0
2024-02-07 14:20:00,41.46,41.5,41.43,41.48,26587.0,41.46,41.5,41.43,41.48,26587.0
2024-02-07 14:25:00,41.48,41.5,41.43,41.49,25436.0,41.48,41.5,41.43,41.49,25436.0
2024-02-07 14:30:00,41.49,41.51,41.47,41.5,15369.0,41.49,41.51,41.47,41.5,15369.0
2024-02-07 14:35:00,41.5,41.56,41.49,41.55,27295.0,41.5,41.56,41.49,41.55,27295.0
2024-02-07 14:40:00,41.54,41.62,41.54,41.57,60883.0,41.54,41.62,41.54,41.57,60883.0
2024-02-07 14:45:00,41.58,41.64,41.55,41.59,78520.0,41.58,41.64,41.55,41.59,78520.0
2024-02-07 14:50:00,41.59,41.63,41.57,41.59,46883.0,41.59,41.63,41.57,41.59,46883.0
2024-02-07 14:55:00,41.59,41.6,41.56,41.57,30775.0,41.59,41.6,41.56,41.57,30775.0
2024-02-07 15:00:00,41.57,41.58,41.48,41.49,94623.0,41.57,41.58,41.48,41.49,94623.0
2024-02-07 15:05:00,41.48,41.52,41.48,41.51,30528.0,41.48,41.52,41.48,41.51,30528.0
2024-02-07 15:10:00,41.51,41.57,41.5,41.56,34004.0,41.51,41.57,41.5,41.56,34004.0
2024-02-07 15:15:00,41.57,41.59,41.48,41.54,43948.0,41.57,41.59,41.48,41.54,43948.0
2024-02-07 15:20:00,41.54,41.54,41.46,41.48,44693.0,41.54,41.54,41.46,41.48,44693.0
2024-02-07 15:25:00,41.48,41.52,41.44,41.5,34769.0,41.48,41.52,41.44,41.5,34769.0
2024-02-07 15:30:00,41.51,41.53,41.45,41.48,47349.0,41.51,41.53,41.45,41.48,47349.0
2024-02-07 15:35:00,41.47,41.5,41.45,41.46,44104.0,41.47,41.5,41.45,41.46,44104.0
2024-02-07 15:40:00,41.46,41.48,41.41,41.44,77758.0,41.46,41.48,41.41,41.44,77758.0
2024-02-07 15:45:00,41.43,41.44,41.34,41.37,113339.0,41.43,41.44,41.34,41.37,113339.0
2024-02-07 15:50:00,41.36,41.38,41.25,41.27,221815.0,41.36,41.38,41.25,41.27,221815.0
2024-02-07 15:55:00,41.27,41.31,41.24,41.28,350955.0,41.27,41.31,41.24,41.28,350955.0
2024-02-08 09:30:00,41.21,41.35,41.01,41.03,112949.0,41.21,41.35,41.01,41.03,112949.0
2024-02-08 09:35:00,41.05,41.08,40.91,41.0,61578.0,41.05,41.08,40.91,41.0,61578.0
2024-02-08 09:40:00,40.99,41.01,40.78,40.97,82812.0,40.99,41.01,40.78,40.97,82812.0
2024-02-08 09:45:00,40.97,41.0,40.86,40.87,73505.0,40.97,41.0,40.86,40.87,73505.0
2024-02-08 09:50:00,40.86,41.0,40.86,40.97,45860.0,40.86,41.0,40.86,40.97,45860.0
2024-02-08 09:55:00,40.97,41.01,40.93,40.96,50965.0,40.97,41.01,40.93,40.96,50965.0
2024-02-08 10:00:00,40.96,40.97,40.78,40.81,96482.0,40.96,40.97,40.78,40.81,96482.0
2024-02-08 10:05:00,40.81,40.91,40.81,40.81,62070.0,40.81,40.91,40.81,40.81,62070.0
2024-02-08 10:10:00,40.81,40.84,40.69,40.71,87267.0,40.81,40.84,40.69,40.71,87267.0
2024-02-08 10:15:00,40.7,40.89,40.69,40.87,56436.0,40.7,40.89,40.69,40.87,56436.0
2024-02-08 10:20:00,40.87,40.93,40.78,40.78,61742.0,40.87,40.93,40.78,40.78,61742.0
2024-02-08 10:25:00,40.79,40.9,40.77,40.88,77439.0,40.79,40.9,40.77,40.88,77439.0
2024-02-08 10:30:00,40.88,41.03,40.85,41.01,79623.0,40.88,41.03,40.85,41.01,79623.0
2024-02-08 10:35:00,41.01,41.02,40.84,40.84,39843.0,41.01,41.02,40.84,40.84,39843.0
2024-02-08 10:40:00,40.83,40.84,40.72,40.73,57050.0,40.83,40.84,40.72,40.73,57050.0
2024-02-08 10:45:00,40.73,40.77,40.68,40.72,91310.0,40.73,40.77,40.68,40.72,91310.0
2024-02-08 10:50:00,40.72,40.72,40.56,40.57,71061.0,40.72,40.72,40.56,40.57,71061.0
2024-02-08 10:55:00,40.55,40.64,40.52,40.64,57806.0,40.55,40.64,40.52,40.64,57806.0
2024-02-08 11:00:00,40.64,40.69,40.6,40.63,54125.0,40.64,40.69,40.6,40.63,54125.0
2024-02-08 11:05:00,40.63,40.65,40.59,40.61,57245.0,40.63,40.65,40.59,40.61,57245.0
2024-02-08 11:10:00,40.62,40.73,40.61,40.73,43375.0,40.62,40.73,40.61,40.73,43375.0
2024-02-08 11:15:00,40.73,40.76,40.66,40.69,26317.0,40.73,40.76,40.66,40.69,26317.0
2024-02-08 11:20:00,40.69,40.76,40.68,40.72,32072.0,40.69,40.76,40.68,40.72,32072.0
2024-02-08 11:25:00,40.71,40.71,40.63,40.71,51753.0,40.71,40.71,40.63,40.71,51753.0
2024-02-08 11:30:00,40.71,40.73,40.62,40.65,61571.0,40.71,40.73,40.62,40.65,61571.0
2024-02-08 11:35:00,40.64,40.74,40.62,40.73,131833.0,40.64,40.74,40.62,40.73,131833.0
2024-02-08 11:40:00,40.73,40.81,40.57,40.58,222922.0,40.73,40.81,40.57,40.58,222922.0
2024-02-08 11:45:00,40.56,40.61,40.52,40.54,43607.0,40.56,40.61,40.52,40.54,43607.0
2024-02-08 11:50:00,40.54,40.56,40.44,40.47,65418.0,40.54,40.56,40.44,40.47,65418.0
2024-02-08 11:55:00,40.49,40.51,40.44,40.46,44054.0,40.49,40.51,40.44,40.46,44054.0
2024-02-08 12:00:00,40.47,40.54,40.44,40.45,67341.0,40.47,40.54,40.44,40.45,67341.0
2024-02-08 12:05:00,40.45,40.52,40.44,40.5,45846.0,40.45,40.52,40.44,40.5,45846.0
2024-02-08 12:10:00,40.51,40.66,40.49,40.66,106988.0,40.51,40.66,40.49,40.66,106988.0
2024-02-08 12:15:00,40.66,40.67,40.56,40.59,37239.0,40.66,40.67,40.56,40.59,37239.0
2024-02-08 12:20:00,40.61,40.65,40.56,40.62,25746.0,40.61,40.65,40.56,40.62,25746.0
2024-02-08 12:25:00,40.62,40.68,40.61,40.67,23853.0,40.62,40.68,40.61,40.67,23853.0
2024-02-08 12:30:00,40.67,40.74,40.65,40.67,40645.0,40.67,40.74,40.65,40.67,40645.0
2024-02-08 12:35:00,40.66,40.68,40.62,40.68,33386.0,40.66,40.68,40.62,40.68,33386.0
2024-02-08 12:40:00,40.68,40.71,40.65,40.69,29318.0,40.68,40.71,40.65,40.69,29318.0
2024-02-08 12:45:00,40.7,40.72,40.67,40.67,28350.0,40.7,40.72,40.67,40.67,28350.0
2024-02-08 12:50:00,40.68,40.74,40.67,40.72,31913.0,40.68,40.74,40.67,40.72,31913.0
2024-02-08 12:55:00,40.72,40.72,40.7,40.72,21627.0,40.72,40.72,40.7,40.72,21627.0
2024-02-08 13:00:00,40.72,40.85,40.71,40.82,62916.0,40.72,40.85,40.71,40.82,62916.0
2024-02-08 13:05:00,40.81,40.86,40.8,40.85,44935.0,40.81,40.86,40.8,40.85,44935.0
2024-02-08 13:10:00,40.84,40.94,40.84,40.85,107860.0,40.84,40.94,40.84,40.85,107860.0
2024-02-08 13:15:00,40.85,40.87,40.79,40.82,47403.0,40.85,40.87,40.79,40.82,47403.0
2024-02-08 13:20:00,40.82,40.9,40.81,40.89,58582.0,40.82,40.9,40.81,40.89,58582.0
2024-02-08 13:25:00,40.9,40.94,40.87,40.93,58096.0,40.9,40.94,40.87,40.93,58096.0
2024-02-08 13:30:00,40.93,41.0,40.91,40.98,83098.0,40.93,41.0,40.91,40.98,83098.0
2024-02-08 13:35:00,40.99,41.1,40.99,41.09,75128.0,40.99,41.1,40.99,41.09,75128.0
2024-02-08 13:40:00,41.09,41.16,41.08,41.14,65326.0,41.09,41.16,41.08,41.14,65326.0
2024-02-08 13:45:00,41.14,41.2,41.11,41.2,45259.0,41.14,41.2,41.11,41.2,45259.0
2024-02-08 13:50:00,41.2,41.22,41.12,41.21,77243.0,41.2,41.22,41.12,41.21,77243.0
2024-02-08 13:55:00,41.21,41.22,41.06,41.08,75496.0,41.21,41.22,41.06,41.08,75496.0
2024-02-08 14:00:00,41.08,41.1,41.05,41.07,49103.0,41.08,41.1,41.05,41.07,49103.0
2024-02-08 14:05:00,41.07,41.13,41.04,41.13,44905.0,41.07,41.13,41.04,41.13,44905.0
2024-02-08 14:10:00,41.13,41.2,41.11,41.16,127101.0,41.13,41.2,41.11,41.16,127101.0
2024-02-08 14:15:00,41.16,41.2,41.15,41.19,55120.0,41.16,41.2,41.15,41.19,55120.0
2024-02-08 14:20:00,41.18,41.2,41.11,41.15,54527.0,41.18,41.2,41.11,41.15,54527.0
2024-02-08 14:25:00,41.14,41.17,41.11,41.13,38114.0,41.14,41.17,41.11,41.13,38114.0
2024-02-08 14:30:00,41.13,41.16,41.09,41.15,43294.0,41.13,41.16,41.09,41.15,43294.0
2024-02-08 14:35:00,41.15,41.25,41.11,41.24,38404.0,41.15,41.25,41.11,41.24,38404.0
2024-02-08 14:40:00,41.25,41.26,41.21,41.24,33591.0,41.25,41.26,41.21,41.24,33591.0
2024-02-08 14:45:00,41.25,41.27,41.21,41.26,32995.0,41.25,41.27,41.21,41.26,32995.0
2024-02-08 14:50:00,41.26,41.27,41.22,41.23,60163.0,41.26,41.27,41.22,41.23,60163.0
2024-02-08 14:55:00,41.22,41.3,41.2,41.3,33874.0,41.22,41.3,41.2,41.3,33874.0
2024-02-08 15:00:00,41.29,41.34,41.27,41.32,57621.0,41.29,41.34,41.27,41.32,57621.0
2024-02-08 15:05:00,41.32,41.39,41.3,41.35,67219.0,41.32,41.39,41.3,41.35,67219.0
2024-02-08 15:10:00,41.36,41.45,41.35,41.43,103982.0,41.36,41.45,41.35,41.43,103982.0
2024-02-08 15:15:00,41.43,41.46,41.38,41.41,66693.0,41.43,41.46,41.38,41.41,66693.0
2024-02-08 15:20:00,41.42,41.52,41.42,41.5,105537.0,41.42,41.52,41.42,41.5,105537.0
2024-02-08 15:25:00,41.5,41.55,41.45,41.51,66902.0,41.5,41.55,41.45,41.51,66902.0
2024-02-08 15:30:00,41.52,41.55,41.5,41.52,83285.0,41.52,41.55,41.5,41.52,83285.0
2024-02-08 15:35:00,41.52,41.56,41.51,41.54,92058.0,41.52,41.56,41.51,41.54,92058.0
2024-02-08 15:40:00,41.54,41.58,41.53,41.57,132081.0,41.54,41.58,41.53,41.57,132081.0
2024-02-08 15:45:00,41.58,41.6,41.5,41.5,111042.0,41.58,41.6,41.5,41.5,111042.0
2024-02-08 15:50:00,41.51,41.56,41.48,41.49,124980.0,41.51,41.56,41.48,41.49,124980.0
2024-02-08 15:55:00,41.49,41.66,41.49,41.63,408397.0,41.49,41.66,41.49,41.63,408397.0
2024-02-09 09:30:00,42.85,42.9,42.18,42.77,530609.0,42.85,42.9,42.18,42.77,530609.0
2024-02-09 09:35:00,42.8,43.04,42.61,42.73,321075.0,42.8,43.04,42.61,42.73,321075.0
2024-02-09 09:40:00,42.73,42.79,42.48,42.62,209706.0,42.73,42.79,42.48,42.62,209706.0
2024-02-09 09:45:00,42.62,42.67,42.37,42.5,265615.0,42.62,42.67,42.37,42.5,265615.0
2024-02-09 09:50:00,42.5,42.52,42.19,42.26,146790.0,42.5,42.52,42.19,42.26,146790.0
2024-02-09 09:55:00,42.26,42.3,42.14,42.24,145065.0,42.26,42.3,42.14,42.24,145065.0
2024-02-09 10:00:00,42.26,42.29,42.08,42.2,174536.0,42.26,42.29,42.08,42.2,174536.0
2024-02-09 10:05:00,42.2,42.23,41.9,42.11,149236.0,42.2,42.23,41.9,42.11,149236.0
2024-02-09 10:10:00,42.1,42.19,42.02,42.03,89561.0,42.1,42.19,42.02,42.03,89561.0
2024-02-09 10:15:00,42.03,42.04,41.81,41.82,119846.0,42.03,42.04,41.81,41.82,119846.0
2024-02-09 10:20:00,41.82,41.98,41.81,41.92,181302.0,41.82,41.98,41.81,41.92,181302.0
2024-02-09 10:25:00,41.91,42.15,41.88,42.11,113910.0,41.91,42.15,41.88,42.11,113910.0
2024-02-09 10:30:00,42.1,42.1,41.94,41.94,63719.0,42.1,42.1,41.94,41.94,63719.0
2024-02-09 10:35:00,41.94,42.0,41.91,41.98,64324.0,41.94,42.0,41.91,41.98,64324.0
2024-02-09 10:40:00,41.98,41.98,41.79,41.8,71981.0,41.98,41.98,41.79,41.8,71981.0
2024-02-09 10:45:00,41.8,41.85,41.75,41.8,65182.0,41.8,41.85,41.75,41.8,65182.0
2024-02-09 10:50:00,41.81,41.89,41.74,41.77,62425.0,41.81,41.89,41.74,41.77,62425.0
2024-02-09 10:55:00,41.77,41.86,41.74,41.84,54840.0,41.77,41.86,41.74,41.84,54840.0
2024-02-09 11:00:00,41.83,41.85,41.66,41.7,76076.0,41.83,41.85,41.66,41.7,76076.0
2024-02-09 11:05:00,41.71,41.84,41.65,41.81,81682.0,41.71,41.84,41.65,41.81,81682.0
2024-02-09 11:10:00,41.8,41.89,41.78,41.83,87434.0,41.8,41.89,41.78,41.83,87434.0
2024-02-09 11:15:00,41.84,41.85,41.73,41.77,77699.0,41.84,41.85,41.73,41.77,77699.0
2024-02-09 11:20:00,41.76,41.81,41.69,41.71,64981.0,41.76,41.81,41.69,41.71,64981.0
2024-02-09 11:25:00,41.71,41.75,41.66,41.75,47416.0,41.71,41.75,41.66,41.75,47416.0
2024-02-09 11:30:00,41.75,41.78,41.69,41.7,47793.0,41.75,41.78,41.69,41.7,47793.0
2024-02-09 11:35:00,41.71,41.73,41.66,41.68,45128.0,41.71,41.73,41.66,41.68,45128.0
2024-02-09 11:40:00,41.68,41.74,41.66,41.67,38062.0,41.68,41.74,41.66,41.67,38062.0
2024-02-09 11:45:00,41.67,41.71,41.66,41.71,32059.0,41.67,41.71,41.66,41.71,32059.0
2024-02-09 11:50:00,41.71,41.72,41.59,41.6,67102.0,41.71,41.72,41.59,41.6,67102.0
2024-02-09 11:55:00,41.61,41.7,41.6,41.69,36617.0,41.61,41.7,41.6,41.69,36617.0
2024-02-09 12:00:00,41.69,41.81,41.68,41.72,68774.0,41.69,41.81,41.68,41.72,68774.0
2024-02-09 12:05:00,41.72,41.84,41.72,41.8,35368.0,41.72,41.84,41.72,41.8,35368.0
2024-02-09 12:10:00,41.81,41.85,41.78,41.82,58852.0,41.81,41.85,41.78,41.82,58852.0
2024-02-09 12:15:00,41.81,41.82,41.76,41.79,28107.0,41.81,41.82,41.76,41.79,28107.0
2024-02-09 12:20:00,41.79,41.84,41.74,41.74,45312.0,41.79,41.84,41.74,41.74,45312.0
2024-02-09 12:25:00,41.75,41.79,41.7,41.75,37806.0,41.75,41.79,41.7,41.75,37806.0
2024-02-09 12:30:00,41.75,41.83,41.73,41.75,40904.0,41.75,41.83,41.73,41.75,40904.0
2024-02-09 12:35:00,41.75,41.81,41.7,41.8,32491.0,41.75,41.81,41.7,41.8,32491.0
2024-02-09 12:40:00,41.8,41.91,41.76,41.9,84091.0,41.8,41.91,41.76,41.9,84091.0
2024-02-09 12:45:00,41.91,42.0,41.87,42.0,94814.0,41.91,42.0,41.87,42.0,94814.0
2024-02-09 12:50:00,42.0,42.05,41.99,42.04,79532.0,42.0,42.05,41.99,42.04,79532.0
2024-02-09 12:55:00,42.04,42.14,42.03,42.14,72220.0,42.04,42.14,42.03,42.14,72220.0
2024-02-09 13:00:00,42.13,42.24,42.12,42.23,89676.0,42.13,42.24,42.12,42.23,89676.0
2024-02-09 13:05:00,42.23,42.24,41.99,42.02,119671.0,42.23,42.24,41.99,42.02,119671.0
2024-02-09 13:10:00,42.03,42.11,42.02,42.07,26882.0,42.03,42.11,42.02,42.07,26882.0
2024-02-09 13:15:00,42.06,42.11,42.03,42.09,52897.0,42.06,42.11,42.03,42.09,52897.0
2024-02-09 13:20:00,42.1,42.16,42.09,42.15,30556.0,42.1,42.16,42.09,42.15,30556.0
2024-02-09 13:25:00,42.15,42.15,42.1,42.11,22423.0,42.15,42.15,42.1,42.11,22423.0
2024-02-09 13:30:00,42.12,42.14,42.07,42.08,54083.0,42.12,42.14,42.07,42.08,54083.0
2024-02-09 13:35:00,42.08,42.09,42.02,42.09,44991.0,42.08,42.09,42.02,42.09,44991.0
2024-02-09 13:40:00,42.08,42.14,42.06,42.12,24926.0,42.08,42.14,42.06,42.12,24926.0
2024-02-09 13:45:00,42.13,42.15,42.07,42.09,29235.0,42.13,42.15,42.07,42.09,29235.0
2024-02-09 13:50:00,42.09,42.09,42.04,42.08,29683.0,42.09,42.09,42.04,42.08,29683.0
2024-02-09 13:55:00,42.08,42.1,42.06,42.07,24181.0,42.08,42.1,42.06,42.07,24181.0
2024-02-09 14:00:00,42.06,42.11,42.06,42.09,23026.0,42.06,42.11,42.06,42.09,23026.0
2024-02-09 14:05:00,42.09,42.1,42.05,42.05,26089.0,42.09,42.1,42.05,42.05,26089.0
2024-02-09 14:10:00,42.05,42.11,42.05,42.09,15952.0,42.05,42.11,42.05,42.09,15952.0
2024-02-09 14:15:00,42.09,42.1,42.05,42.07,27042.0,42.09,42.1,42.05,42.07,27042.0
2024-02-09 14:20:00,42.06,42.08,42.01,42.02,17215.0,42.06,42.08,42.01,42.02,17215.0
2024-02-09 14:25:00,42.02,42.05,42.0,42.01,23453.0,42.02,42.05,42.0,42.01,23453.0
2024-02-09 14:30:00,42.01,42.05,42.0,42.04,40359.0,42.01,42.05,42.0,42.04,40359.0
2024-02-09 14:35:00,42.04,42.07,42.0,42.07,46588.0,42.04,42.07,42.0,42.07,46588.0
2024-02-09 14:40:00,42.08,42.14,42.06,42.09,45590.0,42.08,42.14,42.06,42.09,45590.0
2024-02-09 14:45:00,42.09,42.11,42.05,42.05,30941.0,42.09,42.11,42.05,42.05,30941.0
2024-02-09 14:50:00,42.06,42.09,42.0,42.01,34646.0,42.06,42.09,42.0,42.01,34646.0
2024-02-09 14:55:00,42.01,42.01,41.91,41.91,37588.0,42.01,42.01,41.91,41.91,37588.0
2024-02-09 15:00:00,41.92,41.93,41.85,41.9,49928.0,41.92,41.93,41.85,41.9,49928.0
2024-02-09 15:05:00,41.89,41.93,41.83,41.9,62166.0,41.89,41.93,41.83,41.9,62166.0
2024-02-09 15:10:00,41.91,41.99,41.9,41.97,39531.0,41.91,41.99,41.9,41.97,39531.0
2024-02-09 15:15:00,41.96,41.98,41.93,41.94,50978.0,41.96,41.98,41.93,41.94,50978.0
2024-02-09 15:20:00,41.95,42.07,41.94,42.03,64108.0,41.95,42.07,41.94,42.03,64108.0
2024-02-09 15:25:00,42.04,42.07,42.01,42.04,59355.0,42.04,42.07,42.01,42.04,59355.0
2024-02-09 15:30:00,42.03,42.13,42.03,42.1,107699.0,42.03,42.13,42.03,42.1,107699.0
2024-02-09 15:35:00,42.1,42.21,42.1,42.19,86889.0,42.1,42.21,42.1,42.19,86889.0
2024-02-09 15:40:00,42.19,42.27,42.17,42.18,147140.0,42.19,42.27,42.17,42.18,147140.0
2024-02-09 15:45:00,42.18,42.22,42.17,42.2,144164.0,42.18,42.22,42.17,42.2,144164.0
2024-02-09 15:50:00,42.2,42.38,42.19,42.34,265802.0,42.2,42.38,42.19,42.34,265802.0
2024-02-09 15:55:00,42.33,42.43,42.3,42.33,568416.0,42.33,42.43,42.3,42.33,568416.0
2024-02-12 09:30:00,42.15,42.59,42.09,42.32,194888.0,42.15,42.59,42.09,42.32,194888.0
2024-02-12 09:35:00,42.33,42.39,42.24,42.37,57317.0,42.33,42.39,42.24,42.37,57317.0
2024-02-12 09:40:00,42.38,42.59,42.37,42.5,91514.0,42.38,42.59,42.37,42.5,91514.0
2024-02-12 09:45:00,42.48,42.66,42.48,42.57,109146.0,42.48,42.66,42.48,42.57,109146.0
2024-02-12 09:50:00,42.58,42.76,42.54,42.71,127512.0,42.58,42.76,42.54,42.71,127512.0
2024-02-12 09:55:00,42.71,42.78,42.67,42.75,63743.0,42.71,42.78,42.67,42.75,63743.0
2024-02-12 10:00:00,42.75,42.78,42.67,42.69,107558.0,42.75,42.78,42.67,42.69,107558.0
2024-02-12 10:05:00,42.69,42.76,42.66,42.75,68491.0,42.69,42.76,42.66,42.75,68491.0
2024-02-12 10:10:00,42.74,42.75,42.55,42.55,62645.0,42.74,42.75,42.55,42.55,62645.0
2024-02-12 10:15:00,42.55,42.56,42.42,42.44,84136.0,42.55,42.56,42.42,42.44,84136.0
2024-02-12 10:20:00,42.45,42.47,42.38,42.45,75929.0,42.45,42.47,42.38,42.45,75929.0
2024-02-12 10:25:00,42.45,42.59,42.44,42.55,57921.0,42.45,42.59,42.44,42.55,57921.0
2024-02-12 10:30:00,42.56,42.6,42.5,42.52,62806.0,42.56,42.6,42.5,42.52,62806.0
2024-02-12 10:35:00,42.51,42.57,42.5,42.52,29630.0,42.51,42.57,42.5,42.52,29630.0
2024-02-12 10:40:00,42.52,42.61,42.5,42.55,66475.0,42.52,42.61,42.5,42.55,66475.0
2024-02-12 10:45:00,42.55,42.6,42.43,42.58,93281.0,42.55,42.6,42.43,42.58,93281.0
2024-02-12 10:50:00,42.58,42.59,42.52,42.56,35684.0,42.58,42.59,42.52,42.56,35684.0
2024-02-12 10:55:00,42.57,42.63,42.51,42.52,49784.0,42.57,42.63,42.51,42.52,49784.0
2024-02-12 11:00:00,42.52,42.56,42.47,42.52,113358.0,42.52,42.56,42.47,42.52,113358.0
2024-02-12 11:05:00,42.52,42.6,42.5,42.57,30331.0,42.52,42.6,42.5,42.57,30331.0
2024-02-12 11:10:00,42.57,42.63,42.53,42.54,79161.0,42.57,42.63,42.53,42.54,79161.0
2024-02-12 11:15:00,42.54,42.57,42.49,42.5,63661.0,42.54,42.57,42.49,42.5,63661.0
2024-02-12 11:20:00,42.51,42.55,42.46,42.5,77943.0,42.51,42.55,42.46,42.5,77943.0
2024-02-12 11:25:00,42.49,42.63,42.49,42.61,38153.0,42.49,42.63,42.49,42.61,38153.0
2024-02-12 11:30:00,42.61,42.68,42.59,42.67,50335.0,42.61,42.68,42.59,42.67,50335.0
2024-02-12 11:35:00,42.66,42.67,42.62,42.65,46511.0,42.66,42.67,42.62,42.65,46511.0
2024-02-12 11:40:00,42.66,42.7,42.62,42.66,35028.0,42.66,42.7,42.62,42.66,35028.0
2024-02-12 11:45:00,42.67,42.75,42.66,42.74,30757.0,42.67,42.75,42.66,42.74,30757.0
2024-02-12 11:50:00,42.74,42.87,42.74,42.87,51911.0,42.74,42.87,42.74,42.87,51911.0
2024-02-12 11:55:00,42.87,42.91,42.84,42.91,69695.0,42.87,42.91,42.84,42.91,69695.0
2024-02-12 12:00:00,42.91,42.93,42.84,42.86,45063.0,42.91,42.93,42.84,42.86,45063.0
2024-02-12 12:05:00,42.86,42.93,42.83,42.85,41324.0,42.86,42.93,42.83,42.85,41324.0
2024-02-12 12:10:00,42.85,42.92,42.84,42.91,66945.0,42.85,42.92,42.84,42.91,66945.0
2024-02-12 12:15:00,42.91,42.93,42.85,42.93,31225.0,42.91,42.93,42.85,42.93,31225.0
2024-02-12 12:20:00,42.93,42.94,42.9,42.91,32273.0,42.93,42.94,42.9,42.91,32273.0
2024-02-12 12:25:00,42.91,42.94,42.86,42.88,61389.0,42.91,42.94,42.86,42.88,61389.0
2024-02-12 12:30:00,42.89,42.94,42.85,42.91,42637.0,42.89,42.94,42.85,42.91,42637.0
2024-02-12 12:35:00,42.91,42.94,42.88,42.89,23330.0,42.91,42.94,42.88,42.89,23330.0
2024-02-12 12:40:00,42.9,42.91,42.85,42.87,37701.0,42.9,42.91,42.85,42.87,37701.0
2024-02-12 12:45:00,42.88,42.89,42.82,42.83,46616.0,42.88,42.89,42.82,42.83,46616.0
2024-02-12 12:50:00,42.83,42.85,42.78,42.85,45939.0,42.83,42.85,42.78,42.85,45939.0
2024-02-12 12:55:00,42.84,42.86,42.82,42.84,18824.0,42.84,42.86,42.82,42.84,18824.0
2024-02-12 13:00:00,42.84,42.96,42.83,42.9,152017.0,42.84,42.96,42.83,42.9,152017.0
2024-02-12 13:05:00,42.9,42.93,42.85,42.9,42664.0,42.9,42.93,42.85,42.9,42664.0
2024-02-12 13:10:00,42.9,42.98,42.89,42.93,52818.0,42.9,42.98,42.89,42.93,52818.0
2024-02-12 13:15:00,42.93,42.96,42.92,42.95,15471.0,42.93,42.96,42.92,42.95,15471.0
2024-02-12 13:20:00,42.95,42.96,42.88,42.95,36797.0,42.95,42.96,42.88,42.95,36797.0
2024-02-12 13:25:00,42.95,42.97,42.91,42.95,34506.0,42.95,42.97,42.91,42.95,34506.0
2024-02-12 13:30:00,42.96,43.01,42.92,42.98,194564.0,42.96,43.01,42.92,42.98,194564.0
2024-02-12 13:35:00,42.98,43.02,42.95,42.98,61277.0,42.98,43.02,42.95,42.98,61277.0
2024-02-12 13:40:00,42.98,43.16,42.97,43.14,106345.0,42.98,43.16,42.97,43.14,106345.0
2024-02-12 13:45:00,43.14,43.27,43.14,43.27,100036.0,43.14,43.27,43.14,43.27,100036.0
2024-02-12 13:50:00,43.27,43.29,43.23,43.26,66037.0,43.27,43.29,43.23,43.26,66037.0
2024-02-12 13:55:00,43.27,43.27,43.17,43.19,50291.0,43.27,43.27,43.17,43.19,50291.0
2024-02-12 14:00:00,43.19,43.21,43.14,43.14,30313.0,43.19,43.21,43.14,43.14,30313.0
2024-02-12 14:05:00,43.15,43.19,43.1,43.12,45073.0,43.15,43.19,43.1,43.12,45073.0
2024-02-12 14:10:00,43.13,43.16,43.1,43.12,28762.0,43.13,43.16,43.1,43.12,28762.0
2024-02-12 14:15:00,43.12,43.12,42.89,42.9,69556.0,43.12,43.12,42.89,42.9,69556.0
2024-02-12 14:20:00,42.89,42.92,42.82,42.84,73121.0,42.89,42.92,42.82,42.84,73121.0
2024-02-12 14:25:00,42.85,42.86,42.76,42.81,54742.0,42.85,42.86,42.76,42.81,54742.0
2024-02-12 14:30:00,42.82,42.87,42.78,42.79,31349.0,42.82,42.87,42.78,42.79,31349.0
2024-02-12 14:35:00,42.79,42.82,42.76,42.8,23324.0,42.79,42.82,42.76,42.8,23324.0
2024-02-12 14:40:00,42.8,42.9,42.79,42.9,51475.0,42.8,42.9,42.79,42.9,51475.0
2024-02-12 14:45:00,42.9,42.92,42.84,42.88,27219.0,42.9,42.92,42.84,42.88,27219.0
2024-02-12 14:50:00,42.88,42.88,42.83,42.84,21322.0,42.88,42.88,42.83,42.84,21322.0
2024-02-12 14:55:00,42.84,42.87,42.82,42.86,17324.0,42.84,42.87,42.82,42.86,17324.0
2024-02-12 15:00:00,42.87,42.91,42.84,42.85,43795.0,42.87,42.91,42.84,42.85,43795.0
2024-02-12 15:05:00,42.86,42.9,42.85,42.87,36921.0,42.86,42.9,42.85,42.87,36921.0
2024-02-12 15:10:00,42.87,42.87,42.81,42.84,54556.0,42.87,42.87,42.81,42.84,54556.0
2024-02-12 15:15:00,42.84,42.87,42.8,42.84,45044.0,42.84,42.87,42.8,42.84,45044.0
2024-02-12 15:20:00,42.84,42.91,42.81,42.9,45334.0,42.84,42.91,42.81,42.9,45334.0
2024-02-12 15:25:00,42.9,42.97,42.88,42.95,124014.0,42.9,42.97,42.88,42.95,124014.0
2024-02-12 15:30:00,42.97,43.06,42.94,43.06,80030.0,42.97,43.06,42.94,43.06,80030.0
2024-02-12 15:35:00,43.05,43.09,43.03,43.07,100410.0,43.05,43.09,43.03,43.07,100410.0
2024-02-12 15:40:00,43.07,43.14,43.02,43.14,134512.0,43.07,43.14,43.02,43.14,134512.0
2024-02-12 15:45:00,43.14,43.14,43.08,43.1,122561.0,43.14,43.14,43.08,43.1,122561.0
2024-02-12 15:50:00,43.1,43.15,43.06,43.07,256267.0,43.1,43.15,43.06,43.07,256267.0
2024-02-12 15:55:00,43.07,43.07,42.96,43.03,344629.0,43.07,43.07,42.96,43.03,344629.0
2024-02-13 09:30:00,41.87,42.38,41.87,42.18,270025.0,41.87,42.38,41.87,42.18,270025.0
2024-02-13 09:35:00,42.19,42.32,41.89,41.97,153911.0,42.19,42.32,41.89,41.97,153911.0
2024-02-13 09:40:00,41.97,41.97,41.76,41.89,201723.0,41.97,41.97,41.76,41.89,201723.0
2024-02-13 09:45:00,41.9,41.9,41.61,41.66,112360.0,41.9,41.9,41.61,41.66,112360.0
2024-02-13 09:50:00,41.65,41.7,41.33,41.37,171475.0,41.65,41.7,41.33,41.37,171475.0
2024-02-13 09:55:00,41.38,41.43,41.26,41.35,203140.0,41.38,41.43,41.26,41.35,203140.0
2024-02-13 10:00:00,41.33,41.44,41.21,41.37,147981.0,41.33,41.44,41.21,41.37,147981.0
2024-02-13 10:05:00,41.39,41.51,41.32,41.34,84599.0,41.39,41.51,41.32,41.34,84599.0
2024-02-13 10:10:00,41.34,41.36,41.23,41.31,82345.0,41.34,41.36,41.23,41.31,82345.0
2024-02-13 10:15:00,41.32,41.38,41.27,41.32,124357.0,41.32,41.38,41.27,41.32,124357.0
2024-02-13 10:20:00,41.33,41.34,41.14,41.16,167819.0,41.33,41.34,41.14,41.16,167819.0
2024-02-13 10:25:00,41.16,41.36,41.15,41.35,90489.0,41.16,41.36,41.15,41.35,90489.0
2024-02-13 10:30:00,41.34,41.43,41.25,41.25,108547.0,41.34,41.43,41.25,41.25,108547.0
2024-02-13 10:35:00,41.25,41.29,41.19,41.26,113110.0,41.25,41.29,41.19,41.26,113110.0
2024-02-13 10:40:00,41.25,41.26,41.16,41.25,110081.0,41.25,41.26,41.16,41.25,110081.0
2024-02-13 10:45:00,41.25,41.28,41.16,41.18,76317.0,41.25,41.28,41.16,41.18,76317.0
2024-02-13 10:50:00,41.18,41.3,41.15,41.28,62489.0,41.18,41.3,41.15,41.28,62489.0
2024-02-13 10:55:00,41.28,41.28,41.16,41.19,137662.0,41.28,41.28,41.16,41.19,137662.0
2024-02-13 11:00:00,41.2,41.33,41.2,41.31,76390.0,41.2,41.33,41.2,41.31,76390.0
2024-02-13 11:05:00,41.31,41.32,41.23,41.29,82729.0,41.31,41.32,41.23,41.29,82729.0
2024-02-13 11:10:00,41.28,41.49,41.26,41.45,129175.0,41.28,41.49,41.26,41.45,129175.0
2024-02-13 11:15:00,41.46,41.7,41.45,41.63,89529.0,41.46,41.7,41.45,41.63,89529.0
2024-02-13 11:20:00,41.63,41.78,41.63,41.76,77185.0,41.63,41.78,41.63,41.76,77185.0
2024-02-13 11:25:00,41.76,41.76,41.59,41.61,124683.0,41.76,41.76,41.59,41.61,124683.0
2024-02-13 11:30:00,41.62,41.66,41.54,41.63,53900.0,41.62,41.66,41.54,41.63,53900.0
2024-02-13 11:35:00,41.62,41.62,41.49,41.52,32741.0,41.62,41.62,41.49,41.52,32741.0
2024-02-13 11:40:00,41.51,41.55,41.45,41.47,43390.0,41.51,41.55,41.45,41.47,43390.0
2024-02-13 11:45:00,41.46,41.58,41.45,41.55,42193.0,41.46,41.58,41.45,41.55,42193.0
2024-02-13 11:50:00,41.55,41.61,41.54,41.6,39252.0,41.55,41.61,41.54,41.6,39252.0
2024-02-13 11:55:00,41.61,41.65,41.57,41.59,40270.0,41.61,41.65,41.57,41.59,40270.0
2024-02-13 12:00:00,41.57,41.63,41.55,41.62,34835.0,41.57,41.63,41.55,41.62,34835.0
2024-02-13 12:05:00,41.62,41.63,41.56,41.6,36992.0,41.62,41.63,41.56,41.6,36992.0
2024-02-13 12:10:00,41.61,41.61,41.52,41.59,37309.0,41.61,41.61,41.52,41.59,37309.0
2024-02-13 12:15:00,41.59,41.61,41.53,41.54,26651.0,41.59,41.61,41.53,41.54,26651.0
2024-02-13 12:20:00,41.54,41.59,41.51,41.54,73253.0,41.54,41.59,41.51,41.54,73253.0
2024-02-13 12:25:00,41.55,41.61,41.5,41.61,83835.0,41.55,41.61,41.5,41.61,83835.0
2024-02-13 12:30:00,41.61,41.66,41.58,41.66,32479.0,41.61,41.66,41.58,41.66,32479.0
2024-02-13 12:35:00,41.66,41.7,41.6,41.68,65248.0,41.66,41.7,41.6,41.68,65248.0
2024-02-13 12:40:00,41.69,41.7,41.63,41.69,38080.0,41.69,41.7,41.63,41.69,38080.0
2024-02-13 12:45:00,41.69,41.72,41.63,41.68,50126.0,41.69,41.72,41.63,41.68,50126.0
2024-02-13 12:50:00,41.67,41.68,41.62,41.68,25151.0,41.67,41.68,41.62,41.68,25151.0
2024-02-13 12:55:00,41.67,41.73,41.64,41.73,31197.0,41.67,41.73,41.64,41.73,31197.0
2024-02-13 13:00:00,41.73,41.74,41.64,41.69,52245.0,41.73,41.74,41.64,41.69,52245.0
2024-02-13 13:05:00,41.69,41.72,41.66,41.7,24635.0,41.69,41.72,41.66,41.7,24635.0
2024-02-13 13:10:00,41.69,41.7,41.63,41.7,33957.0,41.69,41.7,41.63,41.7,33957.0
2024-02-13 13:15:00,41.71,41.72,41.66,41.66,33223.0,41.71,41.72,41.66,41.66,33223.0
2024-02-13 13:20:00,41.66,41.71,41.64,41.7,36585.0,41.66,41.71,41.64,41.7,36585.0
2024-02-13 13:25:00,41.69,41.7,41.6,41.61,31137.0,41.69,41.7,41.6,41.61,31137.0
2024-02-13 13:30:00,41.61,41.65,41.6,41.63,28465.0,41.61,41.65,41.6,41.63,28465.0
2024-02-13 13:35:00,41.64,41.65,41.56,41.59,62150.0,41.64,41.65,41.56,41.59,62150.0
2024-02-13 13:40:00,41.59,41.6,41.53,41.59,42902.0,41.59,41.6,41.53,41.59,42902.0
2024-02-13 13:45:00,41.59,41.63,41.56,41.6,20580.0,41.59,41.63,41.56,41.6,20580.0
2024-02-13 13:50:00,41.61,41.62,41.52,41.53,33367.0,41.61,41.62,41.52,41.53,33367.0
2024-02-13 13:55:00,41.53,41.59,41.51,41.58,32573.0,41.53,41.59,41.51,41.58,32573.0
2024-02-13 14:00:00,41.59,41.59,41.51,41.54,23606.0,41.59,41.59,41.51,41.54,23606.0
2024-02-13 14:05:00,41.54,41.56,41.39,41.41,80128.0,41.54,41.56,41.39,41.41,80128.0
2024-02-13 14:10:00,41.41,41.42,41.31,41.38,52110.0,41.41,41.42,41.31,41.38,52110.0
2024-02-13 14:15:00,41.38,41.38,41.31,41.34,34603.0,41.38,41.38,41.31,41.34,34603.0
2024-02-13 14:20:00,41.33,41.38,41.3,41.38,26652.0,41.33,41.38,41.3,41.38,26652.0
2024-02-13 14:25:00,41.38,41.44,41.35,41.36,35791.0,41.38,41.44,41.35,41.36,35791.0
2024-02-13 14:30:00,41.37,41.4,41.33,41.4,28283.0,41.37,41.4,41.33,41.4,28283.0
2024-02-13 14:35:00,41.39,41.4,41.32,41.37,29810.0,41.39,41.4,41.32,41.37,29810.0
2024-02-13 14:40:00,41.36,41.37,41.29,41.29,35922.0,41.36,41.37,41.29,41.29,35922.0
2024-02-13 14:45:00,41.3,41.32,41.2,41.21,54219.0,41.3,41.32,41.2,41.21,54219.0
2024-02-13 14:50:00,41.22,41.26,41.2,41.25,41944.0,41.22,41.26,41.2,41.25,41944.0
2024-02-13 14:55:00,41.25,41.31,41.21,41.27,58481.0,41.25,41.31,41.21,41.27,58481.0
2024-02-13 15:00:00,41.26,41.28,41.16,41.16,72294.0,41.26,41.28,41.16,41.16,72294.0
2024-02-13 15:05:00,41.16,41.25,41.16,41.23,64045.0,41.16,41.25,41.16,41.23,64045.0
2024-02-13 15:10:00,41.23,41.27,41.2,41.21,56624.0,41.23,41.27,41.2,41.21,56624.0
2024-02-13 15:15:00,41.21,41.28,41.19,41.23,72447.0,41.21,41.28,41.19,41.23,72447.0
2024-02-13 15:20:00,41.24,41.27,41.17,41.18,37104.0,41.24,41.27,41.17,41.18,37104.0
2024-02-13 15:25:00,41.18,41.21,41.15,41.2,43546.0,41.18,41.21,41.15,41.2,43546.0
2024-02-13 15:30:00,41.21,41.32,41.18,41.32,94074.0,41.21,41.32,41.18,41.32,94074.0
2024-02-13 15:35:00,41.31,41.36,41.28,41.34,82143.0,41.31,41.36,41.28,41.34,82143.0
2024-02-13 15:40:00,41.34,41.5,41.32,41.47,116124.0,41.34,41.5,41.32,41.47,116124.0
2024-02-13 15:45:00,41.47,41.55,41.46,41.48,124260.0,41.47,41.55,41.46,41.48,124260.0
2024-02-13 15:50:00,41.48,41.59,41.39,41.58,297488.0,41.48,41.59,41.39,41.58,297488.0
2024-02-13 15:55:00,41.58,41.66,41.53,41.62,597266.0,41.58,41.66,41.53,41.62,597266.0
2024-02-14 09:30:00,41.87,42.11,41.7,41.79,131246.0,41.87,42.11,41.7,41.79,131246.0
2024-02-14 09:35:00,41.81,41.86,41.73,41.81,94213.0,41.81,41.86,41.73,41.81,94213.0
2024-02-14 09:40:00,41.81,41.9,41.71,41.83,76113.0,41.81,41.9,41.71,41.83,76113.0
2024-02-14 09:45:00,41.83,41.9,41.73,41.84,51053.0,41.83,41.9,41.73,41.84,51053.0
2024-02-14 09:50:00,41.84,41.89,41.8,41.89,53709.0,41.84,41.89,41.8,41.89,53709.0
2024-02-14 09:55:00,41.88,41.93,41.84,41.91,121858.0,41.88,41.93,41.84,41.91,121858.0
2024-02-14 10:00:00,41.91,41.99,41.84,41.92,85204.0,41.91,41.99,41.84,41.92,85204.0
2024-02-14 10:05:00,41.91,42.03,41.89,41.99,57848.0,41.91,42.03,41.89,41.99,57848.0
2024-02-14 10:10:00,42.0,42.08,41.96,42.0,62729.0,42.0,42.08,41.96,42.0,62729.0
2024-02-14 10:15:00,42.01,42.17,41.98,42.16,58917.0,42.01,42.17,41.98,42.16,58917.0
2024-02-14 10:20:00,42.16,42.34,42.14,42.28,120133.0,42.16,42.34,42.14,42.28,120133.0
2024-02-14 10:25:00,42.27,42.32,42.1,42.13,95257.0,42.27,42.32,42.1,42.13,95257.0
2024-02-14 10:30:00,42.13,42.17,42.07,42.13,68499.0,42.13,42.17,42.07,42.13,68499.0
2024-02-14 10:35:00,42.15,42.23,42.12,42.17,72588.0,42.15,42.23,42.12,42.17,72588.0
2024-02-14 10:40:00,42.16,42.25,42.12,42.25,51524.0,42.16,42.25,42.12,42.25,51524.0
2024-02-14 10:45:00,42.25,42.3,42.2,42.27,102079.0,42.25,42.3,42.2,42.27,102079.0
2024-02-14 10:50:00,42.27,42.3,42.17,42.25,52420.0,42.27,42.3,42.17,42.25,52420.0
2024-02-14 10:55:00,42.24,42.29,42.18,42.23,60523.0,42.24,42.29,42.18,42.23,60523.0
2024-02-14 11:00:00,42.23,42.23,42.07,42.14,75365.0,42.23,42.23,42.07,42.14,75365.0
2024-02-14 11:05:00,42.15,42.23,42.13,42.18,42510.0,42.15,42.23,42.13,42.18,42510.0
2024-02-14 11:10:00,42.18,42.3,42.17,42.23,43719.0,42.18,42.3,42.17,42.23,43719.0
2024-02-14 11:15:00,42.23,42.43,42.22,42.43,108531.0,42.23,42.43,42.22,42.43,108531.0
2024-02-14 11:20:00,42.43,42.44,42.31,42.39,47896.0,42.43,42.44,42.31,42.39,47896.0
2024-02-14 11:25:00,42.39,42.41,42.34,42.38,57828.0,42.39,42.41,42.34,42.38,57828.0
2024-02-14 11:30:00,42.38,42.43,42.34,42.42,71522.0,42.38,42.43,42.34,42.42,71522.0
2024-02-14 11:35:00,42.42,42.49,42.41,42.44,74524.0,42.42,42.49,42.41,42.44,74524.0
2024-02-14 11:40:00,42.45,42.46,42.36,42.44,53794.0,42.45,42.46,42.36,42.44,53794.0
2024-02-14 11:45:00,42.45,42.51,42.4,42.51,67241.0,42.45,42.51,42.4,42.51,67241.0
2024-02-14 11:50:00,42.5,42.51,42.46,42.47,65716.0,42.5,42.51,42.46,42.47,65716.0
2024-02-14 11:55:00,42.47,42.52,42.41,42.43,50148.0,42.47,42.52,42.41,42.43,50148.0
2024-02-14 12:00:00,42.43,42.43,42.32,42.32,57517.0,42.43,42.43,42.32,42.32,57517.0
2024-02-14 12:05:00,42.32,42.38,42.29,42.36,28288.0,42.32,42.38,42.29,42.36,28288.0
2024-02-14 12:10:00,42.36,42.47,42.36,42.43,80339.0,42.36,42.47,42.36,42.43,80339.0
2024-02-14 12:15:00,42.43,42.51,42.41,42.5,50506.0,42.43,42.51,42.41,42.5,50506.0
2024-02-14 12:20:00,42.5,42.57,42.49,42.55,81351.0,42.5,42.57,42.49,42.55,81351.0
2024-02-14 12:25:00,42.55,42.64,42.54,42.64,47048.0,42.55,42.64,42.54,42.64,47048.0
2024-02-14 12:30:00,42.65,42.71,42.64,42.66,81603.0,42.65,42.71,42.64,42.66,81603.0
2024-02-14 12:35:00,42.68,42.71,42.63,42.63,47674.0,42.68,42.71,42.63,42.63,47674.0
2024-02-14 12:40:00,42.63,42.65,42.56,42.57,38136.0,42.63,42.65,42.56,42.57,38136.0
2024-02-14 12:45:00,42.57,42.58,42.49,42.57,47050.0,42.57,42.58,42.49,42.57,47050.0
2024-02-14 12:50:00,42.57,42.57,42.45,42.48,37993.0,42.57,42.57,42.45,42.48,37993.0
2024-02-14 12:55:00,42.48,42.5,42.44,42.48,28030.0,42.48,42.5,42.44,42.48,28030.0
2024-02-14 13:00:00,42.48,42.56,42.43,42.52,54932.0,42.48,42.56,42.43,42.52,54932.0
2024-02-14 13:05:00,42.52,42.52,42.43,42.44,24061.0,42.52,42.52,42.43,42.44,24061.0
2024-02-14 13:10:00,42.44,42.49,42.4,42.45,44482.0,42.44,42.49,42.4,42.45,44482.0
2024-02-14 13:15:00,42.46,42.49,42.44,42.45,17617.0,42.46,42.49,42.44,42.45,17617.0
2024-02-14 13:20:00,42.45,42.48,42.43,42.45,22770.0,42.45,42.48,42.43,42.45,22770.0
2024-02-14 13:25:00,42.45,42.55,42.44,42.54,31277.0,42.45,42.55,42.44,42.54,31277.0
2024-02-14 13:30:00,42.55,42.6,42.52,42.57,29912.0,42.55,42.6,42.52,42.57,29912.0
2024-02-14 13:35:00,42.57,42.67,42.56,42.62,20476.0,42.57,42.67,42.56,42.62,20476.0
2024-02-14 13:40:00,42.61,42.66,42.55,42.55,48099.0,42.61,42.66,42.55,42.55,48099.0
2024-02-14 13:45:00,42.56,42.62,42.55,42.61,26781.0,42.56,42.62,42.55,42.61,26781.0
2024-02-14 13:50:00,42.61,42.62,42.57,42.62,12677.0,42.61,42.62,42.57,42.62,12677.0
2024-02-14 13:55:00,42.62,42.66,42.58,42.66,31684.0,42.62,42.66,42.58,42.66,31684.0
2024-02-14 14:00:00,42.67,42.68,42.62,42.65,40380.0,42.67,42.68,42.62,42.65,40380.0
2024-02-14 14:05:00,42.64,42.65,42.57,42.61,55186.0,42.64,42.65,42.57,42.61,55186.0
2024-02-14 14:10:00,42.62,42.71,42.59,42.7,47712.0,42.62,42.71,42.59,42.7,47712.0
2024-02-14 14:15:00,42.69,42.78,42.69,42.77,31359.0,42.69,42.78,42.69,42.77,31359.0
2024-02-14 14:20:00,42.77,42.86,42.76,42.86,58631.0,42.77,42.86,42.76,42.86,58631.0
2024-02-14 14:25:00,42.86,43.01,42.86,42.98,110070.0,42.86,43.01,42.86,42.98,110070.0
2024-02-14 14:30:00,42.98,42.98,42.88,42.94,44124.0,42.98,42.98,42.88,42.94,44124.0
2024-02-14 14:35:00,42.95,42.97,42.9,42.9,34833.0,42.95,42.97,42.9,42.9,34833.0
2024-02-14 14:40:00,42.88,42.95,42.85,42.93,33697.0,42.88,42.95,42.85,42.93,33697.0
2024-02-14 14:45:00,42.94,42.97,42.91,42.96,51535.0,42.94,42.97,42.91,42.96,51535.0
2024-02-14 14:50:00,42.96,42.96,42.82,42.87,38088.0,42.96,42.96,42.82,42.87,38088.0
2024-02-14 14:55:00,42.87,42.87,42.74,42.78,106358.0,42.87,42.87,42.74,42.78,106358.0
2024-02-14 15:00:00,42.77,42.85,42.74,42.84,123790.0,42.77,42.85,42.74,42.84,123790.0
2024-02-14 15:05:00,42.84,42.88,42.83,42.87,56822.0,42.84,42.88,42.83,42.87,56822.0
2024-02-14 15:10:00,42.86,42.92,42.84,42.88,78240.0,42.86,42.92,42.84,42.88,78240.0
2024-02-14 15:15:00,42.88,42.95,42.88,42.9,55839.0,42.88,42.95,42.88,42.9,55839.0
2024-02-14 15:20:00,42.9,42.93,42.87,42.91,32035.0,42.9,42.93,42.87,42.91,32035.0
2024-02-14 15:25:00,42.91,42.95,42.89,42.91,47768.0,42.91,42.95,42.89,42.91,47768.0
2024-02-14 15:30:00,42.92,42.93,42.8,42.8,56494.0,42.92,42.93,42.8,42.8,56494.0
2024-02-14 15:35:00,42.8,42.85,42.74,42.77,63005.0,42.8,42.85,42.74,42.77,63005.0
2024-02-14 15:40:00,42.77,42.79,42.7,42.71,78545.0,42.77,42.79,42.7,42.71,78545.0
2024-02-14 15:45:00,42.71,42.72,42.65,42.68,117931.0,42.71,42.72,42.65,42.68,117931.0
2024-02-14 15:50:00,42.68,42.78,42.64,42.76,218029.0,42.68,42.78,42.64,42.76,218029.0
2024-02-14 15:55:00,42.77,42.86,42.72,42.83,488108.0,42.77,42.86,42.72,42.83,488108.0
2024-02-15 09:30:00,43.33,43.39,43.1,43.39,157599.0,43.33,43.39,43.1,43.39,157599.0
2024-02-15 09:35:00,43.39,43.49,43.22,43.41,105466.0,43.39,43.49,43.22,43.41,105466.0
2024-02-15 09:40:00,43.41,43.69,43.39,43.57,233814.0,43.41,43.69,43.39,43.57,233814.0
2024-02-15 09:45:00,43.56,43.62,43.42,43.42,86478.0,43.56,43.62,43.42,43.42,86478.0
2024-02-15 09:50:00,43.4,43.44,43.3,43.32,78107.0,43.4,43.44,43.3,43.32,78107.0
2024-02-15 09:55:00,43.32,43.41,43.22,43.25,55922.0,43.32,43.41,43.22,43.25,55922.0
2024-02-15 10:00:00,43.25,43.27,43.18,43.23,119571.0,43.25,43.27,43.18,43.23,119571.0
2024-02-15 10:05:00,43.2,43.25,43.15,43.18,84060.0,43.2,43.25,43.15,43.18,84060.0
2024-02-15 10:10:00,43.19,43.26,43.1,43.24,77974.0,43.19,43.26,43.1,43.24,77974.0
2024-02-15 10:15:00,43.23,43.38,43.2,43.32,67287.0,43.23,43.38,43.2,43.32,67287.0
2024-02-15 10:20:00,43.32,43.42,43.24,43.41,60919.0,43.32,43.42,43.24,43.41,60919.0
2024-02-15 10:25:00,43.41,43.41,43.26,43.27,49629.0,43.41,43.41,43.26,43.27,49629.0
2024-02-15 10:30:00,43.27,43.3,43.05,43.09,102514.0,43.27,43.3,43.05,43.09,102514.0
2024-02-15 10:35:00,43.09,43.11,42.79,42.84,177222.0,43.09,43.11,42.79,42.84,177222.0
2024-02-15 10:40:00,42.85,42.92,42.78,42.89,78461.0,42.85,42.92,42.78,42.89,78461.0
2024-02-15 10:45:00,42.91,42.95,42.71,42.72,133322.0,42.91,42.95,42.71,42.72,133322.0
2024-02-15 10:50:00,42.7,42.83,42.62,42.83,103440.0,42.7,42.83,42.62,42.83,103440.0
2024-02-15 10:55:00,42.82,42.91,42.8,42.87,102767.0,42.82,42.91,42.8,42.87,102767.0
2024-02-15 11:00:00,42.87,43.0,42.85,42.97,108898.0,42.87,43.0,42.85,42.97,108898.0
2024-02-15 11:05:00,42.98,42.99,42.86,42.91,64782.0,42.98,42.99,42.86,42.91,64782.0
2024-02-15 11:10:00,42.91,43.01,42.89,42.98,59634.0,42.91,43.01,42.89,42.98,59634.0
2024-02-15 11:15:00,42.98,43.04,42.95,42.97,66324.0,42.98,43.04,42.95,42.97,66324.0
2024-02-15 11:20:00,42.96,43.05,42.94,43.0,44168.0,42.96,43.05,42.94,43.0,44168.0
2024-02-15 11:25:00,42.99,43.09,42.98,43.04,79172.0,42.99,43.09,42.98,43.04,79172.0
2024-02-15 11:30:00,43.05,43.06,42.98,43.01,66813.0,43.05,43.06,42.98,43.01,66813.0
2024-02-15 11:35:00,43.01,43.1,43.0,43.05,63024.0,43.01,43.1,43.0,43.05,63024.0
2024-02-15 11:40:00,43.06,43.07,43.01,43.02,23639.0,43.06,43.07,43.01,43.02,23639.0
2024-02-15 11:45:00,43.02,43.16,43.01,43.16,54262.0,43.02,43.16,43.01,43.16,54262.0
2024-02-15 11:50:00,43.16,43.16,43.04,43.11,37602.0,43.16,43.16,43.04,43.11,37602.0
2024-02-15 11:55:00,43.11,43.14,43.06,43.12,53259.0,43.11,43.14,43.06,43.12,53259.0
2024-02-15 12:00:00,43.14,43.15,43.08,43.13,35194.0,43.14,43.15,43.08,43.13,35194.0
2024-02-15 12:05:00,43.12,43.13,43.04,43.05,57689.0,43.12,43.13,43.04,43.05,57689.0
2024-02-15 12:10:00,43.05,43.07,42.98,42.99,31139.0,43.05,43.07,42.98,42.99,31139.0
2024-02-15 12:15:00,42.99,43.01,42.94,42.97,41438.0,42.99,43.01,42.94,42.97,41438.0
2024-02-15 12:20:00,42.96,43.02,42.95,43.01,26380.0,42.96,43.02,42.95,43.01,26380.0
2024-02-15 12:25:00,43.02,43.02,42.98,43.0,22561.0,43.02,43.02,42.98,43.0,22561.0
2024-02-15 12:30:00,42.99,43.0,42.93,42.94,24669.0,42.99,43.0,42.93,42.94,24669.0
2024-02-15 12:35:00,42.94,42.96,42.89,42.93,32816.0,42.94,42.96,42.89,42.93,32816.0
2024-02-15 12:40:00,42.92,42.95,42.89,42.94,87917.0,42.92,42.95,42.89,42.94,87917.0
2024-02-15 12:45:00,42.93,42.93,42.8,42.86,93495.0,42.93,42.93,42.8,42.86,93495.0
2024-02-15 12:50:00,42.86,42.9,42.85,42.9,39658.0,42.86,42.9,42.85,42.9,39658.0
2024-02-15 12:55:00,42.89,42.92,42.85,42.87,32089.0,42.89,42.92,42.85,42.87,32089.0
2024-02-15 13:00:00,42.87,42.89,42.83,42.87,30599.0,42.87,42.89,42.83,42.87,30599.0
2024-02-15 13:05:00,42.88,42.97,42.88,42.92,87779.0,42.88,42.97,42.88,42.92,87779.0
2024-02-15 13:10:00,42.91,42.99,42.91,42.97,20923.0,42.91,42.99,42.91,42.97,20923.0
2024-02-15 13:15:00,42.97,43.01,42.96,42.98,27953.0,42.97,43.01,42.96,42.98,27953.0
2024-02-15 13:20:00,42.98,43.01,42.94,43.0,35738.0,42.98,43.01,42.94,43.0,35738.0
2024-02-15 13:25:00,42.99,43.0,42.94,42.96,26156.0,42.99,43.0,42.94,42.96,26156.0
2024-02-15 13:30:00,42.96,42.97,42.87,42.87,39008.0,42.96,42.97,42.87,42.87,39008.0
2024-02-15 13:35:00,42.88,42.91,42.84,42.89,42227.0,42.88,42.91,42.84,42.89,42227.0
2024-02-15 13:40:00,42.9,42.91,42.85,42.87,25075.0,42.9,42.91,42.85,42.87,25075.0
2024-02-15 13:45:00,42.88,42.9,42.86,42.89,19265.0,42.88,42.9,42.86,42.89,19265.0
2024-02-15 13:50:00,42.89,42.91,42.84,42.88,35355.0,42.89,42.91,42.84,42.88,35355.0
2024-02-15 13:55:00,42.87,42.88,42.84,42.86,13404.0,42.87,42.88,42.84,42.86,13404.0
2024-02-15 14:00:00,42.85,42.91,42.85,42.88,18179.0,42.85,42.91,42.85,42.88,18179.0
2024-02-15 14:05:00,42.89,42.89,42.85,42.87,22971.0,42.89,42.89,42.85,42.87,22971.0
2024-02-15 14:10:00,42.88,42.89,42.82,42.85,20282.0,42.88,42.89,42.82,42.85,20282.0
2024-02-15 14:15:00,42.85,42.91,42.84,42.9,13645.0,42.85,42.91,42.84,42.9,13645.0
2024-02-15 14:20:00,42.9,42.92,42.87,42.9,24513.0,42.9,42.92,42.87,42.9,24513.0
2024-02-15 14:25:00,42.9,42.9,42.82,42.87,20923.0,42.9,42.9,42.82,42.87,20923.0
2024-02-15 14:30:00,42.87,42.87,42.82,42.83,18209.0,42.87,42.87,42.82,42.83,18209.0
2024-02-15 14:35:00,42.84,42.84,42.76,42.77,27425.0,42.84,42.84,42.76,42.77,27425.0
2024-02-15 14:40:00,42.77,42.82,42.74,42.8,34984.0,42.77,42.82,42.74,42.8,34984.0
2024-02-15 14:45:00,42.81,42.89,42.79,42.87,58794.0,42.81,42.89,42.79,42.87,58794.0
2024-02-15 14:50:00,42.87,42.97,42.85,42.97,50889.0,42.87,42.97,42.85,42.97,50889.0
2024-02-15 14:55:00,42.97,42.98,42.94,42.97,30757.0,42.97,42.98,42.94,42.97,30757.0
2024-02-15 15:00:00,42.97,42.97,42.82,42.84,29464.0,42.97,42.97,42.82,42.84,29464.0
2024-02-15 15:05:00,42.84,42.84,42.73,42.75,46271.0,42.84,42.84,42.73,42.75,46271.0
2024-02-15 15:10:00,42.74,42.81,42.74,42.79,35331.0,42.74,42.81,42.74,42.79,35331.0
2024-02-15 15:15:00,42.78,42.82,42.75,42.75,32089.0,42.78,42.82,42.75,42.75,32089.0
2024-02-15 15:20:00,42.76,42.78,42.72,42.76,39238.0,42.76,42.78,42.72,42.76,39238.0
2024-02-15 15:25:00,42.77,42.82,42.76,42.82,49710.0,42.77,42.82,42.76,42.82,49710.0
2024-02-15 15:30:00,42.82,42.87,42.79,42.85,70301.0,42.82,42.87,42.79,42.85,70301.0
2024-02-15 15:35:00,42.85,42.85,42.74,42.76,69190.0,42.85,42.85,42.74,42.76,69190.0
2024-02-15 15:40:00,42.76,42.76,42.63,42.67,78124.0,42.76,42.76,42.63,42.67,78124.0
2024-02-15 15:45:00,42.66,42.67,42.57,42.61,143296.0,42.66,42.67,42.57,42.61,143296.0
2024-02-15 15:50:00,42.62,42.82,42.6,42.8,172456.0,42.62,42.82,42.6,42.8,172456.0
2024-02-15 15:55:00,42.8,42.85,42.78,42.84,324462.0,42.8,42.85,42.78,42.84,324462.0
2024-02-16 09:30:00,42.26,42.38,42.08,42.08,165185.0,42.26,42.38,42.08,42.08,165185.0
2024-02-16 09:35:00,42.08,42.24,42.06,42.13,139000.0,42.08,42.24,42.06,42.13,139000.0
2024-02-16 09:40:00,42.13,42.16,42.01,42.07,262267.0,42.13,42.16,42.01,42.07,262267.0
2024-02-16 09:45:00,42.07,42.11,41.92,41.97,146204.0,42.07,42.11,41.92,41.97,146204.0
2024-02-16 09:50:00,41.97,41.97,41.64,41.66,174008.0,41.97,41.97,41.64,41.66,174008.0
2024-02-16 09:55:00,41.67,41.96,41.61,41.96,168546.0,41.67,41.96,41.61,41.96,168546.0
2024-02-16 10:00:00,41.94,42.05,41.85,42.04,113254.0,41.94,42.05,41.85,42.04,113254.0
2024-02-16 10:05:00,42.03,42.25,42.01,42.23,123414.0,42.03,42.25,42.01,42.23,123414.0
2024-02-16 10:10:00,42.22,42.38,42.19,42.38,76087.0,42.22,42.38,42.19,42.38,76087.0
2024-02-16 10:15:00,42.39,42.41,42.21,42.25,68813.0,42.39,42.41,42.21,42.25,68813.0
2024-02-16 10:20:00,42.25,42.33,42.22,42.25,59597.0,42.25,42.33,42.22,42.25,59597.0
2024-02-16 10:25:00,42.26,42.32,42.22,42.31,48107.0,42.26,42.32,42.22,42.31,48107.0
2024-02-16 10:30:00,42.3,42.33,42.25,42.31,24311.0,42.3,42.33,42.25,42.31,24311.0
2024-02-16 10:35:00,42.31,42.32,42.18,42.26,31259.0,42.31,42.32,42.18,42.26,31259.0
2024-02-16 10:40:00,42.26,42.29,42.21,42.28,33222.0,42.26,42.29,42.21,42.28,33222.0
2024-02-16 10:45:00,42.27,42.29,42.12,42.16,47618.0,42.27,42.29,42.12,42.16,47618.0
2024-02-16 10:50:00,42.18,42.27,42.16,42.24,28279.0,42.18,42.27,42.16,42.24,28279.0
2024-02-16 10:55:00,42.22,42.23,42.14,42.19,78745.0,42.22,42.23,42.14,42.19,78745.0
2024-02-16 11:00:00,42.2,42.25,42.13,42.21,40537.0,42.2,42.25,42.13,42.21,40537.0
2024-02-16 11:05:00,42.22,42.25,42.16,42.25,41414.0,42.22,42.25,42.16,42.25,41414.0
2024-02-16 11:10:00,42.25,42.38,42.25,42.35,90300.0,42.25,42.38,42.25,42.35,90300.0
2024-02-16 11:15:00,42.35,42.45,42.33,42.41,68725.0,42.35,42.45,42.33,42.41,68725.0
2024-02-16 11:20:00,42.41,42.45,42.37,42.4,34823.0,42.41,42.45,42.37,42.4,34823.0
2024-02-16 11:25:00,42.39,42.42,42.37,42.42,28331.0,42.39,42.42,42.37,42.42,28331.0
2024-02-16 11:30:00,42.42,42.48,42.38,42.47,46447.0,42.42,42.48,42.38,42.47,46447.0
2024-02-16 11:35:00,42.47,42.54,42.43,42.48,54866.0,42.47,42.54,42.43,42.48,54866.0
2024-02-16 11:40:00,42.48,42.54,42.47,42.54,30799.0,42.48,42.54,42.47,42.54,30799.0
2024-02-16 11:45:00,42.54,42.54,42.43,42.45,102687.0,42.54,42.54,42.43,42.45,102687.0
2024-02-16 11:50:00,42.45,42.49,42.36,42.37,110678.0,42.45,42.49,42.36,42.37,110678.0
2024-02-16 11:55:00,42.37,42.38,42.25,42.27,67521.0,42.37,42.38,42.25,42.27,67521.0
2024-02-16 12:00:00,42.27,42.29,42.2,42.23,109317.0,42.27,42.29,42.2,42.23,109317.0
2024-02-16 12:05:00,42.23,42.23,42.09,42.12,87512.0,42.23,42.23,42.09,42.12,87512.0
2024-02-16 12:10:00,42.12,42.21,42.09,42.16,51608.0,42.12,42.21,42.09,42.16,51608.0
2024-02-16 12:15:00,42.16,42.21,42.13,42.18,76974.0,42.16,42.21,42.13,42.18,76974.0
2024-02-16 12:20:00,42.19,42.25,42.16,42.23,28556.0,42.19,42.25,42.16,42.23,28556.0
2024-02-16 12:25:00,42.23,42.25,42.19,42.23,22950.0,42.23,42.25,42.19,42.23,22950.0
2024-02-16 12:30:00,42.22,42.29,42.21,42.29,47991.0,42.22,42.29,42.21,42.29,47991.0
2024-02-16 12:35:00,42.28,42.31,42.25,42.3,20632.0,42.28,42.31,42.25,42.3,20632.0
2024-02-16 12:40:00,42.3,42.31,42.26,42.29,39290.0,42.3,42.31,42.26,42.29,39290.0
2024-02-16 12:45:00,42.29,42.3,42.18,42.19,23373.0,42.29,42.3,42.18,42.19,23373.0
2024-02-16 12:50:00,42.19,42.19,42.11,42.13,70044.0,42.19,42.19,42.11,42.13,70044.0
2024-02-16 12:55:00,42.13,42.16,42.08,42.16,48806.0,42.13,42.16,42.08,42.16,48806.0
2024-02-16 13:00:00,42.16,42.19,42.09,42.09,31360.0,42.16,42.19,42.09,42.09,31360.0
2024-02-16 13:05:00,42.08,42.13,42.06,42.07,35144.0,42.08,42.13,42.06,42.07,35144.0
2024-02-16 13:10:00,42.06,42.1,42.03,42.09,27129.0,42.06,42.1,42.03,42.09,27129.0
2024-02-16 13:15:00,42.1,42.12,42.07,42.07,46820.0,42.1,42.12,42.07,42.07,46820.0
2024-02-16 13:20:00,42.07,42.16,42.01,42.16,62518.0,42.07,42.16,42.01,42.16,62518.0
2024-02-16 13:25:00,42.16,42.19,42.11,42.16,36817.0,42.16,42.19,42.11,42.16,36817.0
2024-02-16 13:30:00,42.16,42.17,42.09,42.11,23680.0,42.16,42.17,42.09,42.11,23680.0
2024-02-16 13:35:00,42.09,42.12,42.07,42.12,39133.0,42.09,42.12,42.07,42.12,39133.0
2024-02-16 13:40:00,42.12,42.15,42.08,42.15,20807.0,42.12,42.15,42.08,42.15,20807.0
2024-02-16 13:45:00,42.15,42.16,42.11,42.12,16500.0,42.15,42.16,42.11,42.12,16500.0
2024-02-16 13:50:00,42.12,42.13,42.04,42.07,23565.0,42.12,42.13,42.04,42.07,23565.0
2024-02-16 13:55:00,42.07,42.08,42.06,42.08,31433.0,42.07,42.08,42.06,42.08,31433.0
2024-02-16 14:00:00,42.08,42.13,42.07,42.09,36246.0,42.08,42.13,42.07,42.09,36246.0
2024-02-16 14:05:00,42.1,42.2,42.09,42.19,34208.0,42.1,42.2,42.09,42.19,34208.0
2024-02-16 14:10:00,42.2,42.27,42.17,42.26,39371.0,42.2,42.27,42.17,42.26,39371.0
2024-02-16 14:15:00,42.26,42.29,42.19,42.25,50102.0,42.26,42.29,42.19,42.25,50102.0
2024-02-16 14:20:00,42.25,42.25,42.21,42.25,34021.0,42.25,42.25,42.21,42.25,34021.0
2024-02-16 14:25:00,42.24,42.29,42.23,42.23,49558.0,42.24,42.29,42.23,42.23,49558.0
2024-02-16 14:30:00,42.23,42.24,42.12,42.16,50333.0,42.23,42.24,42.12,42.16,50333.0
2024-02-16 14:35:00,42.16,42.23,42.12,42.14,56187.0,42.16,42.23,42.12,42.14,56187.0
2024-02-16 14:40:00,42.14,42.15,42.08,42.15,37195.0,42.14,42.15,42.08,42.15,37195.0
2024-02-16 14:45:00,42.14,42.14,42.0,42.06,54976.0,42.14,42.14,42.0,42.06,54976.0
2024-02-16 14:50:00,42.06,42.08,42.0,42.02,46165.0,42.06,42.08,42.0,42.02,46165.0
2024-02-16 14:55:00,42.02,42.15,42.02,42.13,46444.0,42.02,42.15,42.02,42.13,46444.0
2024-02-16 15:00:00,42.12,42.2,42.11,42.18,43650.0,42.12,42.2,42.11,42.18,43650.0
2024-02-16 15:05:00,42.17,42.24,42.17,42.23,25745.0,42.17,42.24,42.17,42.23,25745.0
2024-02-16 15:10:00,42.23,42.26,42.2,42.23,33866.0,42.23,42.26,42.2,42.23,33866.0
2024-02-16 15:15:00,42.24,42.24,42.17,42.18,36933.0,42.24,42.24,42.17,42.18,36933.0
2024-02-16 15:20:00,42.18,42.19,42.09,42.13,61975.0,42.18,42.19,42.09,42.13,61975.0
2024-02-16 15:25:00,42.14,42.19,42.12,42.19,39203.0,42.14,42.19,42.12,42.19,39203.0
2024-02-16 15:30:00,42.19,42.2,42.14,42.16,49309.0,42.19,42.2,42.14,42.16,49309.0
2024-02-16 15:35:00,42.16,42.21,42.14,42.17,73905.0,42.16,42.21,42.14,42.17,73905.0
2024-02-16 15:40:00,42.17,42.18,42.03,42.06,98186.0,42.17,42.18,42.03,42.06,98186.0
2024-02-16 15:45:00,42.05,42.11,42.01,42.05,99611.0,42.05,42.11,42.01,42.05,99611.0
2024-02-16 15:50:00,42.05,42.07,41.93,42.02,219027.0,42.05,42.07,41.93,42.02,219027.0
2024-02-16 15:55:00,42.02,42.04,41.98,42.0,416506.0,42.02,42.04,41.98,42.0,416506.0
2024-02-20 09:30:00,41.68,42.04,41.68,41.93,255674.0,41.68,42.04,41.68,41.93,255674.0
2024-02-20 09:35:00,41.9,42.05,41.76,42.01,131960.0,41.9,42.05,41.76,42.01,131960.0
2024-02-20 09:40:00,42.0,42.21,41.98,42.17,154266.0,42.0,42.21,41.98,42.17,154266.0
2024-02-20 09:45:00,42.18,42.72,42.15,42.64,383708.0,42.18,42.72,42.15,42.64,383708.0
2024-02-20 09:50:00,42.64,43.35,42.63,43.33,564801.0,42.64,43.35,42.63,43.33,564801.0
2024-02-20 09:55:00,43.33,43.46,43.15,43.38,278144.0,43.33,43.46,43.15,43.38,278144.0
2024-02-20 10:00:00,43.38,43.38,43.05,43.19,286457.0,43.38,43.38,43.05,43.19,286457.0
2024-02-20 10:05:00,43.19,43.19,42.67,42.75,139639.0,43.19,43.19,42.67,42.75,139639.0
2024-02-20 10:10:00,42.73,42.94,42.73,42.87,92354.0,42.73,42.94,42.73,42.87,92354.0
2024-02-20 10:15:00,42.88,42.91,42.76,42.79,63746.0,42.88,42.91,42.76,42.79,63746.0
2024-02-20 10:20:00,42.78,42.81,42.66,42.77,79703.0,42.78,42.81,42.66,42.77,79703.0
2024-02-20 10:25:00,42.76,42.93,42.75,42.81,150414.0,42.76,42.93,42.75,42.81,150414.0
2024-02-20 10:30:00,42.81,42.84,42.59,42.62,83478.0,42.81,42.84,42.59,42.62,83478.0
2024-02-20 10:35:00,42.62,42.62,42.45,42.48,66334.0,42.62,42.62,42.45,42.48,66334.0
2024-02-20 10:40:00,42.49,42.58,42.47,42.51,60039.0,42.49,42.58,42.47,42.51,60039.0
2024-02-20 10:45:00,42.52,42.65,42.52,42.63,60185.0,42.52,42.65,42.52,42.63,60185.0
2024-02-20 10:50:00,42.63,42.81,42.63,42.74,56050.0,42.63,42.81,42.63,42.74,56050.0
2024-02-20 10:55:00,42.75,42.79,42.66,42.77,32175.0,42.75,42.79,42.66,42.77,32175.0
2024-02-20 11:00:00,42.77,42.78,42.69,42.73,37372.0,42.77,42.78,42.69,42.73,37372.0
2024-02-20 11:05:00,42.74,42.75,42.64,42.68,36113.0,42.74,42.75,42.64,42.68,36113.0
2024-02-20 11:10:00,42.68,42.75,42.53,42.57,54051.0,42.68,42.75,42.53,42.57,54051.0
2024-02-20 11:15:00,42.57,42.61,42.53,42.54,44015.0,42.57,42.61,42.53,42.54,44015.0
2024-02-20 11:20:00,42.54,42.54,42.47,42.49,52368.0,42.54,42.54,42.47,42.49,52368.0
2024-02-20 11:25:00,42.48,42.49,42.44,42.48,54948.0,42.48,42.49,42.44,42.48,54948.0
2024-02-20 11:30:00,42.48,42.48,42.37,42.43,44059.0,42.48,42.48,42.37,42.43,44059.0
2024-02-20 11:35:00,42.43,42.47,42.42,42.44,30911.0,42.43,42.47,42.42,42.44,30911.0
2024-02-20 11:40:00,42.44,42.88,42.43,42.73,280277.0,42.44,42.88,42.43,42.73,280277.0
2024-02-20 11:45:00,42.73,42.88,42.62,42.86,167356.0,42.73,42.88,42.62,42.86,167356.0
2024-02-20 11:50:00,42.86,43.05,42.86,43.03,147141.0,42.86,43.05,42.86,43.03,147141.0
2024-02-20 11:55:00,43.04,43.06,42.92,43.0,96743.0,43.04,43.06,42.92,43.0,96743.0
2024-02-20 12:00:00,42.98,42.98,42.71,42.74,109678.0,42.98,42.98,42.71,42.74,109678.0
2024-02-20 12:05:00,42.73,42.8,42.67,42.78,47676.0,42.73,42.8,42.67,42.78,47676.0
2024-02-20 12:10:00,42.77,42.77,42.69,42.77,40421.0,42.77,42.77,42.69,42.77,40421.0
2024-02-20 12:15:00,42.77,42.8,42.72,42.79,40471.0,42.77,42.8,42.72,42.79,40471.0
2024-02-20 12:20:00,42.78,42.79,42.65,42.67,53197.0,42.78,42.79,42.65,42.67,53197.0
2024-02-20 12:25:00,42.68,42.72,42.63,42.71,28625.0,42.68,42.72,42.63,42.71,28625.0
2024-02-20 12:30:00,42.71,42.72,42.66,42.7,24896.0,42.71,42.72,42.66,42.7,24896.0
2024-02-20 12:35:00,42.71,42.71,42.52,42.57,99272.0,42.71,42.71,42.52,42.57,99272.0
2024-02-20 12:40:00,42.57,42.73,42.57,42.71,59772.0,42.57,42.73,42.57,42.71,59772.0
2024-02-20 12:45:00,42.72,42.75,42.68,42.71,32253.0,42.72,42.75,42.68,42.71,32253.0
2024-02-20 12:50:00,42.71,42.72,42.65,42.66,42152.0,42.71,42.72,42.65,42.66,42152.0
2024-02-20 12:55:00,42.67,42.72,42.65,42.68,20701.0,42.67,42.72,42.65,42.68,20701.0
2024-02-20 13:00:00,42.69,42.7,42.63,42.69,17607.0,42.69,42.7,42.63,42.69,17607.0
2024-02-20 13:05:00,42.69,42.77,42.67,42.76,53679.0,42.69,42.77,42.67,42.76,53679.0
2024-02-20 13:10:00,42.76,42.83,42.74,42.83,40138.0,42.76,42.83,42.74,42.83,40138.0
2024-02-20 13:15:00,42.83,42.83,42.75,42.82,68076.0,42.83,42.83,42.75,42.82,68076.0
2024-02-20 13:20:00,42.81,42.84,42.78,42.79,29257.0,42.81,42.84,42.78,42.79,29257.0
2024-02-20 13:25:00,42.8,42.82,42.74,42.79,24097.0,42.8,42.82,42.74,42.79,24097.0
2024-02-20 13:30:00,42.78,42.8,42.72,42.79,41322.0,42.78,42.8,42.72,42.79,41322.0
2024-02-20 13:35:00,42.77,42.85,42.74,42.83,73219.0,42.77,42.85,42.74,42.83,73219.0
2024-02-20 13:40:00,42.84,43.03,42.83,43.0,137074.0,42.84,43.03,42.83,43.0,137074.0
2024-02-20 13:45:00,43.01,43.03,42.93,42.93,78342.0,43.01,43.03,42.93,42.93,78342.0
2024-02-20 13:50:00,42.92,42.97,42.9,42.94,57563.0,42.92,42.97,42.9,42.94,57563.0
2024-02-20 13:55:00,42.94,43.02,42.93,43.01,48759.0,42.94,43.02,42.93,43.01,48759.0
2024-02-20 14:00:00,43.01,43.05,42.96,43.0,47763.0,43.01,43.05,42.96,43.0,47763.0
2024-02-20 14:05:00,43.0,43.02,42.93,42.95,42016.0,43.0,43.02,42.93,42.95,42016.0
2024-02-20 14:10:00,42.95,42.98,42.91,42.98,41115.0,42.95,42.98,42.91,42.98,41115.0
2024-02-20 14:15:00,42.97,43.05,42.94,43.04,55741.0,42.97,43.05,42.94,43.04,55741.0
2024-02-20 14:20:00,43.04,43.1,43.0,43.05,46735.0,43.04,43.1,43.0,43.05,46735.0
2024-02-20 14:25:00,43.05,43.11,43.04,43.08,56748.0,43.05,43.11,43.04,43.08,56748.0
2024-02-20 14:30:00,43.07,43.11,43.05,43.11,41865.0,43.07,43.11,43.05,43.11,41865.0
2024-02-20 14:35:00,43.11,43.15,43.1,43.13,47322.0,43.11,43.15,43.1,43.13,47322.0
2024-02-20 14:40:00,43.12,43.24,43.11,43.24,55131.0,43.12,43.24,43.11,43.24,55131.0
2024-02-20 14:45:00,43.23,43.4,43.23,43.39,102583.0,43.23,43.4,43.23,43.39,102583.0
2024-02-20 14:50:00,43.39,43.48,43.37,43.48,98262.0,43.39,43.48,43.37,43.48,98262.0
2024-02-20 14:55:00,43.48,43.55,43.47,43.51,110697.0,43.48,43.55,43.47,43.51,110697.0
2024-02-20 15:00:00,43.51,43.54,43.45,43.48,105549.0,43.51,43.54,43.45,43.48,105549.0
2024-02-20 15:05:00,43.46,43.54,43.37,43.54,180465.0,43.46,43.54,43.37,43.54,180465.0
2024-02-20 15:10:00,43.55,43.63,43.54,43.59,143022.0,43.55,43.63,43.54,43.59,143022.0
2024-02-20 15:15:00,43.6,43.63,43.56,43.59,97123.0,43.6,43.63,43.56,43.59,97123.0
2024-02-20 15:20:00,43.6,43.61,43.52,43.61,75112.0,43.6,43.61,43.52,43.61,75112.0
2024-02-20 15:25:00,43.61,43.72,43.6,43.7,123193.0,43.61,43.72,43.6,43.7,123193.0
2024-02-20 15:30:00,43.71,43.72,43.24,43.3,474846.0,43.71,43.72,43.24,43.3,474846.0
2024-02-20 15:35:00,43.3,43.49,43.25,43.42,217392.0,43.3,43.49,43.25,43.42,217392.0
2024-02-20 15:40:00,43.42,43.45,43.36,43.37,89843.0,43.42,43.45,43.36,43.37,89843.0
2024-02-20 15:45:00,43.37,43.43,43.32,43.42,149696.0,43.37,43.43,43.32,43.42,149696.0
2024-02-20 15:50:00,43.42,43.52,43.39,43.44,290825.0,43.42,43.52,43.39,43.44,290825.0
2024-02-20 15:55:00,43.44,43.5,43.39,43.46,603548.0,43.44,43.5,43.39,43.46,603548.0
2024-02-21 09:30:00,43.11,43.23,42.89,42.97,166068.0,43.11,43.23,42.89,42.97,166068.0
2024-02-21 09:35:00,42.95,43.16,42.92,43.1,149324.0,42.95,43.16,42.92,43.1,149324.0
2024-02-21 09:40:00,43.09,43.34,43.09,43.22,101797.0,43.09,43.34,43.09,43.22,101797.0
2024-02-21 09:45:00,43.21,43.25,43.03,43.12,84050.0,43.21,43.25,43.03,43.12,84050.0
2024-02-21 09:50:00,43.13,43.14,42.99,43.09,67758.0,43.13,43.14,42.99,43.09,67758.0
2024-02-21 09:55:00,43.1,43.13,42.99,43.09,77383.0,43.1,43.13,42.99,43.09,77383.0
2024-02-21 10:00:00,43.08,43.23,43.06,43.23,140244.0,43.08,43.23,43.06,43.23,140244.0
2024-02-21 10:05:00,43.21,43.28,43.14,43.27,59396.0,43.21,43.28,43.14,43.27,59396.0
2024-02-21 10:10:00,43.26,43.54,43.26,43.5,192407.0,43.26,43.54,43.26,43.5,192407.0
2024-02-21 10:15:00,43.5,43.64,43.46,43.53,171934.0,43.5,43.64,43.46,43.53,171934.0
2024-02-21 10:20:00,43.54,43.54,43.26,43.36,232968.0,43.54,43.54,43.26,43.36,232968.0
2024-02-21 10:25:00,43.36,43.44,43.34,43.37,61515.0,43.36,43.44,43.34,43.37,61515.0
2024-02-21 10:30:00,43.38,43.39,43.25,43.27,43589.0,43.38,43.39,43.25,43.27,43589.0
2024-02-21 10:35:00,43.26,43.47,43.24,43.46,51894.0,43.26,43.47,43.24,43.46,51894.0
2024-02-21 10:40:00,43.45,43.48,43.4,43.45,43063.0,43.45,43.48,43.4,43.45,43063.0
2024-02-21 10:45:00,43.45,43.52,43.4,43.5,57807.0,43.45,43.52,43.4,43.5,57807.0
2024-02-21 10:50:00,43.5,43.6,43.46,43.52,116211.0,43.5,43.6,43.46,43.52,116211.0
2024-02-21 10:55:00,43.52,43.62,43.52,43.6,62429.0,43.52,43.62,43.52,43.6,62429.0
2024-02-21 11:00:00,43.61,43.63,43.52,43.59,96336.0,43.61,43.63,43.52,43.59,96336.0
2024-02-21 11:05:00,43.59,43.69,43.55,43.69,55261.0,43.59,43.69,43.55,43.69,55261.0
2024-02-21 11:10:00,43.69,43.8,43.63,43.8,94208.0,43.69,43.8,43.63,43.8,94208.0
2024-02-21 11:15:00,43.8,43.92,43.78,43.85,167453.0,43.8,43.92,43.78,43.85,167453.0
2024-02-21 11:20:00,43.86,43.94,43.85,43.89,74508.0,43.86,43.94,43.85,43.89,74508.0
2024-02-21 11:25:00,43.89,43.9,43.8,43.87,114294.0,43.89,43.9,43.8,43.87,114294.0
2024-02-21 11:30:00,43.88,43.88,43.82,43.84,64950.0,43.88,43.88,43.82,43.84,64950.0
2024-02-21 11:35:00,43.84,43.89,43.79,43.87,81516.0,43.84,43.89,43.79,43.87,81516.0
2024-02-21 11:40:00,43.87,43.94,43.85,43.9,55226.0,43.87,43.94,43.85,43.9,55226.0
2024-02-21 11:45:00,43.9,43.97,43.86,43.96,73569.0,43.9,43.97,43.86,43.96,73569.0
2024-02-21 11:50:00,43.95,43.99,43.92,43.96,89716.0,43.95,43.99,43.92,43.96,89716.0
2024-02-21 11:55:00,43.96,44.08,43.94,44.0,230467.0,43.96,44.08,43.94,44.0,230467.0
2024-02-21 12:00:00,44.0,44.0,43.8,43.95,89241.0,44.0,44.0,43.8,43.95,89241.0
2024-02-21 12:05:00,43.96,43.96,43.9,43.93,72423.0,43.96,43.96,43.9,43.93,72423.0
2024-02-21 12:10:00,43.93,43.98,43.92,43.93,114020.0,43.93,43.98,43.92,43.93,114020.0
2024-02-21 12:15:00,43.94,43.96,43.9,43.94,65480.0,43.94,43.96,43.9,43.94,65480.0
2024-02-21 12:20:00,43.93,44.0,43.92,43.99,75243.0,43.93,44.0,43.92,43.99,75243.0
2024-02-21 12:25:00,43.98,43.99,43.9,43.91,34497.0,43.98,43.99,43.9,43.91,34497.0
2024-02-21 12:30:00,43.91,43.92,43.78,43.81,74531.0,43.91,43.92,43.78,43.81,74531.0
2024-02-21 12:35:00,43.8,43.85,43.8,43.83,41845.0,43.8,43.85,43.8,43.83,41845.0
2024-02-21 12:40:00,43.83,43.85,43.81,43.83,56074.0,43.83,43.85,43.81,43.83,56074.0
2024-02-21 12:45:00,43.84,43.88,43.79,43.83,31946.0,43.84,43.88,43.79,43.83,31946.0
2024-02-21 12:50:00,43.83,43.83,43.77,43.77,41007.0,43.83,43.83,43.77,43.77,41007.0
2024-02-21 12:55:00,43.77,43.78,43.74,43.75,26682.0,43.77,43.78,43.74,43.75,26682.0
2024-02-21 13:00:00,43.76,43.76,43.61,43.69,55402.0,43.76,43.76,43.61,43.69,55402.0
2024-02-21 13:05:00,43.68,43.79,43.68,43.77,53922.0,43.68,43.79,43.68,43.77,53922.0
2024-02-21 13:10:00,43.77,43.87,43.76,43.83,51743.0,43.77,43.87,43.76,43.83,51743.0
2024-02-21 13:15:00,43.83,43.93,43.83,43.9,46191.0,43.83,43.93,43.83,43.9,46191.0
2024-02-21 13:20:00,43.9,43.93,43.87,43.89,63611.0,43.9,43.93,43.87,43.89,63611.0
2024-02-21 13:25:00,43.9,43.93,43.88,43.93,74939.0,43.9,43.93,43.88,43.93,74939.0
2024-02-21 13:30:00,43.92,43.95,43.91,43.93,54167.0,43.92,43.95,43.91,43.93,54167.0
2024-02-21 13:35:00,43.94,43.95,43.91,43.93,65585.0,43.94,43.95,43.91,43.93,65585.0
2024-02-21 13:40:00,43.94,43.99,43.92,43.96,89264.0,43.94,43.99,43.92,43.96,89264.0
2024-02-21 13:45:00,43.97,44.1,43.96,44.07,162383.0,43.97,44.1,43.96,44.07,162383.0
2024-02-21 13:50:00,44.07,44.08,44.0,44.05,72563.0,44.07,44.08,44.0,44.05,72563.0
2024-02-21 13:55:00,44.05,44.06,44.01,44.01,75146.0,44.05,44.06,44.01,44.01,75146.0
2024-02-21 14:00:00,44.0,44.11,43.94,44.05,227389.0,44.0,44.11,43.94,44.05,227389.0
2024-02-21 14:05:00,44.05,44.08,43.99,44.04,71392.0,44.05,44.08,43.99,44.04,71392.0
2024-02-21 14:10:00,44.03,44.04,43.98,43.98,56379.0,44.03,44.04,43.98,43.98,56379.0
2024-02-21 14:15:00,43.98,44.04,43.96,44.01,59285.0,43.98,44.04,43.96,44.01,59285.0
2024-02-21 14:20:00,44.01,44.01,43.94,43.96,45585.0,44.01,44.01,43.94,43.96,45585.0
2024-02-21 14:25:00,43.96,44.01,43.93,43.99,32262.0,43.96,44.01,43.93,43.99,32262.0
2024-02-21 14:30:00,43.99,44.0,43.89,43.9,52443.0,43.99,44.0,43.89,43.9,52443.0
2024-02-21 14:35:00,43.9,43.92,43.85,43.87,78093.0,43.9,43.92,43.85,43.87,78093.0
2024-02-21 14:40:00,43.87,43.93,43.86,43.93,47250.0,43.87,43.93,43.86,43.93,47250.0
2024-02-21 14:45:00,43.93,43.93,43.88,43.9,40805.0,43.93,43.93,43.88,43.9,40805.0
2024-02-21 14:50:00,43.9,43.91,43.81,43.87,96072.0,43.9,43.91,43.81,43.87,96072.0
2024-02-21 14:55:00,43.87,43.87,43.78,43.82,83557.0,43.87,43.87,43.78,43.82,83557.0
2024-02-21 15:00:00,43.82,43.82,43.69,43.71,66847.0,43.82,43.82,43.69,43.71,66847.0
2024-02-21 15:05:00,43.71,43.75,43.69,43.71,76013.0,43.71,43.75,43.69,43.71,76013.0
2024-02-21 15:10:00,43.72,43.72,43.63,43.65,107275.0,43.72,43.72,43.63,43.65,107275.0
2024-02-21 15:15:00,43.65,43.76,43.63,43.75,80159.0,43.65,43.76,43.63,43.75,80159.0
2024-02-21 15:20:00,43.75,43.77,43.71,43.75,51223.0,43.75,43.77,43.71,43.75,51223.0
2024-02-21 15:25:00,43.76,43.83,43.75,43.77,60757.0,43.76,43.83,43.75,43.77,60757.0
2024-02-21 15:30:00,43.78,43.89,43.77,43.89,109372.0,43.78,43.89,43.77,43.89,109372.0
2024-02-21 15:35:00,43.88,43.93,43.85,43.91,76784.0,43.88,43.93,43.85,43.91,76784.0
2024-02-21 15:40:00,43.91,43.95,43.89,43.9,85755.0,43.91,43.95,43.89,43.9,85755.0
2024-02-21 15:45:00,43.9,43.91,43.79,43.8,92196.0,43.9,43.91,43.79,43.8,92196.0
2024-02-21 15:50:00,43.79,43.86,43.68,43.86,186889.0,43.79,43.86,43.68,43.86,186889.0
2024-02-21 15:55:00,43.86,44.07,43.85,44.06,459816.0,43.86,44.07,43.85,44.06,459816.0
2024-02-22 09:30:00,44.45,44.81,44.39,44.51,247613.0,44.45,44.81,44.39,44.51,247613.0
2024-02-22 09:35:00,44.5,45.09,44.46,45.08,299830.0,44.5,45.09,44.46,45.08,299830.0
2024-02-22 09:40:00,45.08,45.37,45.0,45.33,299329.0,45.08,45.37,45.0,45.33,299329.0
2024-02-22 09:45:00,45.32,45.47,45.25,45.41,193876.0,45.32,45.47,45.25,45.41,193876.0
2024-02-22 09:50:00,45.42,45.81,45.35,45.72,433184.0,45.42,45.81,45.35,45.72,433184.0
2024-02-22 09:55:00,45.74,45.88,45.64,45.69,202142.0,45.74,45.88,45.64,45.69,202142.0
2024-02-22 10:00:00,45.68,45.71,45.33,45.33,171428.0,45.68,45.71,45.33,45.33,171428.0
2024-02-22 10:05:00,45.34,45.35,45.15,45.26,143532.0,45.34,45.35,45.15,45.26,143532.0
2024-02-22 10:10:00,45.26,45.42,45.26,45.36,76621.0,45.26,45.42,45.26,45.36,76621.0
2024-02-22 10:15:00,45.36,45.43,45.27,45.31,70003.0,45.36,45.43,45.27,45.31,70003.0
2024-02-22 10:20:00,45.3,45.43,45.26,45.42,84868.0,45.3,45.43,45.26,45.42,84868.0
2024-02-22 10:25:00,45.43,45.44,45.23,45.32,72938.0,45.43,45.44,45.23,45.32,72938.0
2024-02-22 10:30:00,45.3,45.31,45.06,45.21,91052.0,45.3,45.31,45.06,45.21,91052.0
2024-02-22 10:35:00,45.22,45.24,45.11,45.16,66645.0,45.22,45.24,45.11,45.16,66645.0
2024-02-22 10:40:00,45.18,45.35,45.13,45.34,132351.0,45.18,45.35,45.13,45.34,132351.0
2024-02-22 10:45:00,45.34,45.38,45.23,45.33,75176.0,45.34,45.38,45.23,45.33,75176.0
2024-02-22 10:50:00,45.32,45.39,45.22,45.25,58916.0,45.32,45.39,45.22,45.25,58916.0
2024-02-22 10:55:00,45.25,45.37,45.2,45.33,124465.0,45.25,45.37,45.2,45.33,124465.0
2024-02-22 11:00:00,45.33,45.37,45.24,45.33,63193.0,45.33,45.37,45.24,45.33,63193.0
2024-02-22 11:05:00,45.34,45.39,45.25,45.39,68310.0,45.34,45.39,45.25,45.39,68310.0
2024-02-22 11:10:00,45.39,45.63,45.38,45.62,193168.0,45.39,45.63,45.38,45.62,193168.0
2024-02-22 11:15:00,45.61,45.67,45.29,45.3,95003.0,45.61,45.67,45.29,45.3,95003.0
2024-02-22 11:20:00,45.3,45.38,45.23,45.25,111792.0,45.3,45.38,45.23,45.25,111792.0
2024-02-22 11:25:00,45.24,45.37,45.19,45.37,68458.0,45.24,45.37,45.19,45.37,68458.0
2024-02-22 11:30:00,45.37,45.42,45.28,45.33,88999.0,45.37,45.42,45.28,45.33,88999.0
2024-02-22 11:35:00,45.33,45.42,45.31,45.39,80053.0,45.33,45.42,45.31,45.39,80053.0
2024-02-22 11:40:00,45.4,45.49,45.33,45.38,90281.0,45.4,45.49,45.33,45.38,90281.0
2024-02-22 11:45:00,45.38,45.56,45.35,45.51,80956.0,45.38,45.56,45.35,45.51,80956.0
2024-02-22 11:50:00,45.52,45.55,45.4,45.43,57297.0,45.52,45.55,45.4,45.43,57297.0
2024-02-22 11:55:00,45.45,45.54,45.41,45.54,48391.0,45.45,45.54,45.41,45.54,48391.0
2024-02-22 12:00:00,45.53,45.53,45.42,45.44,60972.0,45.53,45.53,45.42,45.44,60972.0
2024-02-22 12:05:00,45.44,45.46,45.4,45.43,33693.0,45.44,45.46,45.4,45.43,33693.0
2024-02-22 12:10:00,45.42,45.42,45.34,45.36,27436.0,45.42,45.42,45.34,45.36,27436.0
2024-02-22 12:15:00,45.35,45.49,45.34,45.49,63990.0,45.35,45.49,45.34,45.49,63990.0
2024-02-22 12:20:00,45.48,45.53,45.43,45.48,61083.0,45.48,45.53,45.43,45.48,61083.0
2024-02-22 12:25:00,45.47,45.5,45.45,45.48,22639.0,45.47,45.5,45.45,45.48,22639.0
2024-02-22 12:30:00,45.48,45.5,45.44,45.48,40759.0,45.48,45.5,45.44,45.48,40759.0
2024-02-22 12:35:00,45.48,45.5,45.43,45.48,32962.0,45.48,45.5,45.43,45.48,32962.0
2024-02-22 12:40:00,45.48,45.5,45.41,45.41,29759.0,45.48,45.5,45.41,45.41,29759.0
2024-02-22 12:45:00,45.41,45.44,45.33,45.34,41534.0,45.41,45.44,45.33,45.34,41534.0
2024-02-22 12:50:00,45.34,45.37,45.27,45.3,53415.0,45.34,45.37,45.27,45.3,53415.0
2024-02-22 12:55:00,45.3,45.36,45.25,45.29,69544.0,45.3,45.36,45.25,45.29,69544.0
2024-02-22 13:00:00,45.28,45.29,45.12,45.13,143426.0,45.28,45.29,45.12,45.13,143426.0
2024-02-22 13:05:00,45.12,45.25,45.11,45.22,60021.0,45.12,45.25,45.11,45.22,60021.0
2024-02-22 13:10:00,45.21,45.25,45.19,45.21,27230.0,45.21,45.25,45.19,45.21,27230.0
2024-02-22 13:15:00,45.21,45.26,45.18,45.19,36208.0,45.21,45.26,45.18,45.19,36208.0
2024-02-22 13:20:00,45.18,45.24,45.15,45.22,31489.0,45.18,45.24,45.15,45.22,31489.0
2024-02-22 13:25:00,45.22,45.29,45.2,45.28,33463.0,45.22,45.29,45.2,45.28,33463.0
2024-02-22 13:30:00,45.27,45.28,45.18,45.23,38595.0,45.27,45.28,45.18,45.23,38595.0
2024-02-22 13:35:00,45.23,45.26,45.22,45.25,24577.0,45.23,45.26,45.22,45.25,24577.0
2024-02-22 13:40:00,45.25,45.3,45.22,45.26,20801.0,45.25,45.3,45.22,45.26,20801.0
2024-02-22 13:45:00,45.26,45.26,45.2,45.21,26555.0,45.26,45.26,45.2,45.21,26555.0
2024-02-22 13:50:00,45.22,45.24,45.16,45.16,32986.0,45.22,45.24,45.16,45.16,32986.0
2024-02-22 13:55:00,45.16,45.22,45.12,45.16,38026.0,45.16,45.22,45.12,45.16,38026.0
2024-02-22 14:00:00,45.15,45.22,45.13,45.22,41570.0,45.15,45.22,45.13,45.22,41570.0
2024-02-22 14:05:00,45.22,45.29,45.2,45.27,48492.0,45.22,45.29,45.2,45.27,48492.0
2024-02-22 14:10:00,45.26,45.29,45.25,45.25,18246.0,45.26,45.29,45.25,45.25,18246.0
2024-02-22 14:15:00,45.24,45.29,45.23,45.28,25056.0,45.24,45.29,45.23,45.28,25056.0
2024-02-22 14:20:00,45.28,45.29,45.24,45.25,21220.0,45.28,45.29,45.24,45.25,21220.0
2024-02-22 14:25:00,45.26,45.26,45.2,45.22,38455.0,45.26,45.26,45.2,45.22,38455.0
2024-02-22 14:30:00,45.23,45.24,45.09,45.09,41581.0,45.23,45.24,45.09,45.09,41581.0
2024-02-22 14:35:00,45.09,45.17,45.09,45.11,46138.0,45.09,45.17,45.09,45.11,46138.0
2024-02-22 14:40:00,45.1,45.16,45.08,45.15,42028.0,45.1,45.16,45.08,45.15,42028.0
2024-02-22 14:45:00,45.15,45.17,45.14,45.16,24838.0,45.15,45.17,45.14,45.16,24838.0
2024-02-22 14:50:00,45.16,45.28,45.15,45.27,45258.0,45.16,45.28,45.15,45.27,45258.0
2024-02-22 14:55:00,45.27,45.27,45.2,45.2,51160.0,45.27,45.27,45.2,45.2,51160.0
2024-02-22 15:00:00,45.2,45.23,45.18,45.2,46394.0,45.2,45.23,45.18,45.2,46394.0
2024-02-22 15:05:00,45.19,45.19,45.07,45.09,49078.0,45.19,45.19,45.07,45.09,49078.0
2024-02-22 15:10:00,45.09,45.19,45.08,45.14,79580.0,45.09,45.19,45.08,45.14,79580.0
2024-02-22 15:15:00,45.14,45.15,45.1,45.15,46050.0,45.14,45.15,45.1,45.15,46050.0
2024-02-22 15:20:00,45.14,45.29,45.14,45.29,74820.0,45.14,45.29,45.14,45.29,74820.0
2024-02-22 15:25:00,45.29,45.31,45.19,45.19,70640.0,45.29,45.31,45.19,45.19,70640.0
2024-02-22 15:30:00,45.2,45.22,45.15,45.19,63200.0,45.2,45.22,45.15,45.19,63200.0
2024-02-22 15:35:00,45.19,45.29,45.18,45.25,69063.0,45.19,45.29,45.18,45.25,69063.0
2024-02-22 15:40:00,45.25,45.29,45.17,45.18,103599.0,45.25,45.29,45.17,45.18,103599.0
2024-02-22 15:45:00,45.18,45.21,45.13,45.15,120801.0,45.18,45.21,45.13,45.15,120801.0
2024-02-22 15:50:00,45.15,45.31,45.09,45.29,284507.0,45.15,45.31,45.09,45.29,284507.0
2024-02-22 15:55:00,45.29,45.37,45.25,45.26,494591.0,45.29,45.37,45.25,45.26,494591.0
2024-02-23 09:30:00,45.11,45.59,44.96,45.55,214630.0,45.11,45.59,44.96,45.55,214630.0
2024-02-23 09:35:00,45.53,45.64,45.3,45.5,152578.0,45.53,45.64,45.3,45.5,152578.0
2024-02-23 09:40:00,45.5,45.78,45.48,45.71,137634.0,45.5,45.78,45.48,45.71,137634.0
2024-02-23 09:45:00,45.72,45.73,45.46,45.52,154880.0,45.72,45.73,45.46,45.52,154880.0
2024-02-23 09:50:00,45.53,45.53,44.97,45.02,227758.0,45.53,45.53,44.97,45.02,227758.0
2024-02-23 09:55:00,45.0,45.29,44.98,45.27,165275.0,45.0,45.29,44.98,45.27,165275.0
2024-02-23 10:00:00,45.29,45.49,45.29,45.43,99447.0,45.29,45.49,45.29,45.43,99447.0
2024-02-23 10:05:00,45.42,45.56,45.38,45.54,57589.0,45.42,45.56,45.38,45.54,57589.0
2024-02-23 10:10:00,45.56,45.59,45.4,45.54,42242.0,45.56,45.59,45.4,45.54,42242.0
2024-02-23 10:15:00,45.54,45.61,45.43,45.51,58519.0,45.54,45.61,45.43,45.51,58519.0
2024-02-23 10:20:00,45.51,45.59,45.48,45.55,51111.0,45.51,45.59,45.48,45.55,51111.0
2024-02-23 10:25:00,45.55,45.68,45.54,45.57,105205.0,45.55,45.68,45.54,45.57,105205.0
2024-02-23 10:30:00,45.57,45.62,45.31,45.32,68076.0,45.57,45.62,45.31,45.32,68076.0
2024-02-23 10:35:00,45.31,45.36,45.25,45.36,60175.0,45.31,45.36,45.25,45.36,60175.0
2024-02-23 10:40:00,45.36,45.65,45.35,45.59,132000.0,45.36,45.65,45.35,45.59,132000.0
2024-02-23 10:45:00,45.6,45.6,45.45,45.52,59690.0,45.6,45.6,45.45,45.52,59690.0
2024-02-23 10:50:00,45.51,45.57,45.48,45.52,38145.0,45.51,45.57,45.48,45.52,38145.0
2024-02-23 10:55:00,45.52,45.63,45.49,45.62,70622.0,45.52,45.63,45.49,45.62,70622.0
2024-02-23 11:00:00,45.61,45.63,45.42,45.47,66652.0,45.61,45.63,45.42,45.47,66652.0
2024-02-23 11:05:00,45.48,45.55,45.42,45.54,51042.0,45.48,45.55,45.42,45.54,51042.0
2024-02-23 11:10:00,45.54,45.62,45.53,45.57,66965.0,45.54,45.62,45.53,45.57,66965.0
2024-02-23 11:15:00,45.57,45.59,45.51,45.51,40314.0,45.57,45.59,45.51,45.51,40314.0
2024-02-23 11:20:00,45.51,45.57,45.47,45.49,39769.0,45.51,45.57,45.47,45.49,39769.0
2024-02-23 11:25:00,45.49,45.5,45.39,45.4,63129.0,45.49,45.5,45.39,45.4,63129.0
2024-02-23 11:30:00,45.39,45.45,45.38,45.4,33342.0,45.39,45.45,45.38,45.4,33342.0
2024-02-23 11:35:00,45.4,45.54,45.4,45.48,47702.0,45.4,45.54,45.4,45.48,47702.0
2024-02-23 11:40:00,45.49,45.51,45.41,45.44,35613.0,45.49,45.51,45.41,45.44,35613.0
2024-02-23 11:45:00,45.43,45.6,45.41,45.57,100307.0,45.43,45.6,45.41,45.57,100307.0
2024-02-23 11:50:00,45.57,45.64,45.53,45.61,39978.0,45.57,45.64,45.53,45.61,39978.0
2024-02-23 11:55:00,45.61,45.65,45.55,45.56,34485.0,45.61,45.65,45.55,45.56,34485.0
2024-02-23 12:00:00,45.55,45.63,45.53,45.62,37777.0,45.55,45.63,45.53,45.62,37777.0
2024-02-23 12:05:00,45.62,45.65,45.54,45.63,55377.0,45.62,45.65,45.54,45.63,55377.0
2024-02-23 12:10:00,45.64,45.66,45.62,45.64,24563.0,45.64,45.66,45.62,45.64,24563.0
2024-02-23 12:15:00,45.65,45.72,45.63,45.72,57880.0,45.65,45.72,45.63,45.72,57880.0
2024-02-23 12:20:00,45.72,45.73,45.67,45.69,50341.0,45.72,45.73,45.67,45.69,50341.0
2024-02-23 12:25:00,45.68,45.7,45.59,45.59,40658.0,45.68,45.7,45.59,45.59,40658.0
2024-02-23 12:30:00,45.59,45.6,45.54,45.59,24518.0,45.59,45.6,45.54,45.59,24518.0
2024-02-23 12:35:00,45.59,45.59,45.52,45.56,22922.0,45.59,45.59,45.52,45.56,22922.0
2024-02-23 12:40:00,45.55,45.55,45.48,45.53,35620.0,45.55,45.55,45.48,45.53,35620.0
2024-02-23 12:45:00,45.52,45.55,45.48,45.55,22165.0,45.52,45.55,45.48,45.55,22165.0
2024-02-23 12:50:00,45.54,45.56,45.53,45.55,26486.0,45.54,45.56,45.53,45.55,26486.0
2024-02-23 12:55:00,45.56,45.57,45.5,45.5,20831.0,45.56,45.57,45.5,45.5,20831.0
2024-02-23 13:00:00,45.51,45.51,45.42,45.44,42486.0,45.51,45.51,45.42,45.44,42486.0
2024-02-23 13:05:00,45.44,45.45,45.38,45.45,45675.0,45.44,45.45,45.38,45.45,45675.0
2024-02-23 13:10:00,45.44,45.46,45.4,45.42,28964.0,45.44,45.46,45.4,45.42,28964.0
2024-02-23 13:15:00,45.43,45.44,45.31,45.35,27857.0,45.43,45.44,45.31,45.35,27857.0
2024-02-23 13:20:00,45.35,45.43,45.35,45.43,19460.0,45.35,45.43,45.35,45.43,19460.0
2024-02-23 13:25:00,45.43,45.45,45.4,45.45,19862.0,45.43,45.45,45.4,45.45,19862.0
2024-02-23 13:30:00,45.44,45.56,45.43,45.51,51402.0,45.44,45.56,45.43,45.51,51402.0
2024-02-23 13:35:00,45.5,45.56,45.5,45.55,24357.0,45.5,45.56,45.5,45.55,24357.0
2024-02-23 13:40:00,45.55,45.55,45.45,45.48,33410.0,45.55,45.55,45.45,45.48,33410.0
2024-02-23 13:45:00,45.47,45.49,45.45,45.46,17104.0,45.47,45.49,45.45,45.46,17104.0
2024-02-23 13:50:00,45.47,45.47,45.36,45.39,23361.0,45.47,45.47,45.36,45.39,23361.0
2024-02-23 13:55:00,45.39,45.45,45.37,45.4,20562.0,45.39,45.45,45.37,45.4,20562.0
2024-02-23 14:00:00,45.39,45.39,45.33,45.38,35935.0,45.39,45.39,45.33,45.38,35935.0
2024-02-23 14:05:00,45.38,45.41,45.33,45.36,18088.0,45.38,45.41,45.33,45.36,18088.0
2024-02-23 14:10:00,45.35,45.38,45.31,45.38,22552.0,45.35,45.38,45.31,45.38,22552.0
2024-02-23 14:15:00,45.38,45.39,45.33,45.34,18123.0,45.38,45.39,45.33,45.34,18123.0
2024-02-23 14:20:00,45.34,45.35,45.27,45.28,30066.0,45.34,45.35,45.27,45.28,30066.0
2024-02-23 14:25:00,45.28,45.33,45.21,45.22,44439.0,45.28,45.33,45.21,45.22,44439.0
2024-02-23 14:30:00,45.22,45.22,45.14,45.15,81559.0,45.22,45.22,45.14,45.15,81559.0
2024-02-23 14:35:00,45.16,45.19,45.14,45.15,43080.0,45.16,45.19,45.14,45.15,43080.0
2024-02-23 14:40:00,45.15,45.15,45.09,45.13,69799.0,45.15,45.15,45.09,45.13,69799.0
2024-02-23 14:45:00,45.12,45.17,45.12,45.16,20826.0,45.12,45.17,45.12,45.16,20826.0
2024-02-23 14:50:00,45.15,45.25,45.14,45.25,41577.0,45.15,45.25,45.14,45.25,41577.0
2024-02-23 14:55:00,45.24,45.33,45.19,45.31,98158.0,45.24,45.33,45.19,45.31,98158.0
2024-02-23 15:00:00,45.32,45.36,45.29,45.36,39247.0,45.32,45.36,45.29,45.36,39247.0
2024-02-23 15:05:00,45.36,45.4,45.34,45.36,56161.0,45.36,45.4,45.34,45.36,56161.0
2024-02-23 15:10:00,45.36,45.41,45.32,45.34,55538.0,45.36,45.41,45.32,45.34,55538.0
2024-02-23 15:15:00,45.34,45.39,45.33,45.37,51905.0,45.34,45.39,45.33,45.37,51905.0
2024-02-23 15:20:00,45.36,45.37,45.32,45.34,61035.0,45.36,45.37,45.32,45.34,61035.0
2024-02-23 15:25:00,45.34,45.39,45.33,45.39,56922.0,45.34,45.39,45.33,45.39,56922.0
2024-02-23 15:30:00,45.39,45.46,45.36,45.44,89020.0,45.39,45.46,45.36,45.44,89020.0
2024-02-23 15:35:00,45.45,45.47,45.41,45.47,64689.0,45.45,45.47,45.41,45.47,64689.0
2024-02-23 15:40:00,45.47,45.48,45.4,45.45,64713.0,45.47,45.48,45.4,45.45,64713.0
2024-02-23 15:45:00,45.45,45.47,45.42,45.47,82954.0,45.45,45.47,45.42,45.47,82954.0
2024-02-23 15:50:00,45.47,45.52,45.43,45.51,207040.0,45.47,45.52,45.43,45.51,207040.0
2024-02-23 15:55:00,45.52,45.58,45.5,45.51,408933.0,45.52,45.58,45.5,45.51,408933.0
2024-02-26 09:30:00,45.47,46.08,45.44,45.96,220713.0,45.47,46.08,45.44,45.96,220713.0
2024-02-26 09:35:00,45.96,46.16,45.96,46.07,149155.0,45.96,46.16,45.96,46.07,149155.0
2024-02-26 09:40:00,46.05,46.07,45.94,45.98,56228.0,46.05,46.07,45.94,45.98,56228.0
2024-02-26 09:45:00,46.0,46.04,45.87,45.99,83920.0,46.0,46.04,45.87,45.99,83920.0
2024-02-26 09:50:00,45.99,46.13,45.98,46.08,91624.0,45.99,46.13,45.98,46.08,91624.0
2024-02-26 09:55:00,46.09,46.25,46.07,46.17,155465.0,46.09,46.25,46.07,46.17,155465.0
2024-02-26 10:00:00,46.18,46.19,45.97,46.05,62443.0,46.18,46.19,45.97,46.05,62443.0
2024-02-26 10:05:00,46.04,46.09,45.92,45.96,89770.0,46.04,46.09,45.92,45.96,89770.0
2024-02-26 10:10:00,45.96,45.97,45.85,45.88,86425.0,45.96,45.97,45.85,45.88,86425.0
2024-02-26 10:15:00,45.87,45.97,45.87,45.94,49164.0,45.87,45.97,45.87,45.94,49164.0
2024-02-26 10:20:00,45.93,45.96,45.86,45.91,36624.0,45.93,45.96,45.86,45.91,36624.0
2024-02-26 10:25:00,45.91,45.97,45.85,45.88,29237.0,45.91,45.97,45.85,45.88,29237.0
2024-02-26 10:30:00,45.89,45.94,45.85,45.89,31108.0,45.89,45.94,45.85,45.89,31108.0
2024-02-26 10:35:00,45.89,45.89,45.8,45.81,55504.0,45.89,45.89,45.8,45.81,55504.0
2024-02-26 10:40:00,45.81,45.83,45.68,45.72,86394.0,45.81,45.83,45.68,45.72,86394.0
2024-02-26 10:45:00,45.72,45.79,45.68,45.68,98371.0,45.72,45.79,45.68,45.68,98371.0
2024-02-26 10:50:00,45.68,45.74,45.67,45.72,55368.0,45.68,45.74,45.67,45.72,55368.0
2024-02-26 10:55:00,45.72,45.79,45.67,45.79,30287.0,45.72,45.79,45.67,45.79,30287.0
2024-02-26 11:00:00,45.79,45.86,45.77,45.78,51047.0,45.79,45.86,45.77,45.78,51047.0
2024-02-26 11:05:00,45.78,45.83,45.72,45.83,30057.0,45.78,45.83,45.72,45.83,30057.0
2024-02-26 11:10:00,45.83,45.83,45.78,45.82,32712.0,45.83,45.83,45.78,45.82,32712.0
2024-02-26 11:15:00,45.81,45.85,45.79,45.8,39944.0,45.81,45.85,45.79,45.8,39944.0
2024-02-26 11:20:00,45.8,45.85,45.8,45.82,30169.0,45.8,45.85,45.8,45.82,30169.0
2024-02-26 11:25:00,45.82,45.93,45.8,45.89,45106.0,45.82,45.93,45.8,45.89,45106.0
2024-02-26 11:30:00,45.89,45.9,45.83,45.83,25365.0,45.89,45.9,45.83,45.83,25365.0
2024-02-26 11:35:00,45.83,45.86,45.78,45.83,61568.0,45.83,45.86,45.78,45.83,61568.0
2024-02-26 11:40:00,45.83,45.84,45.79,45.83,51672.0,45.83,45.84,45.79,45.83,51672.0
2024-02-26 11:45:00,45.82,45.85,45.8,45.85,35821.0,45.82,45.85,45.8,45.85,35821.0
2024-02-26 11:50:00,45.85,45.86,45.79,45.82,54191.0,45.85,45.86,45.79,45.82,54191.0
2024-02-26 11:55:00,45.82,45.87,45.81,45.85,39913.0,45.82,45.87,45.81,45.85,39913.0
2024-02-26 12:00:00,45.85,45.91,45.83,45.89,50826.0,45.85,45.91,45.83,45.89,50826.0
2024-02-26 12:05:00,45.88,45.96,45.87,45.93,55553.0,45.88,45.96,45.87,45.93,55553.0
2024-02-26 12:10:00,45.93,45.93,45.84,45.85,43154.0,45.93,45.93,45.84,45.85,43154.0
2024-02-26 12:15:00,45.86,45.87,45.79,45.81,35679.0,45.86,45.87,45.79,45.81,35679.0
2024-02-26 12:20:00,45.8,45.82,45.64,45.64,41924.0,45.8,45.82,45.64,45.64,41924.0
2024-02-26 12:25:00,45.65,45.69,45.61,45.68,60334.0,45.65,45.69,45.61,45.68,60334.0
2024-02-26 12:30:00,45.68,45.68,45.59,45.61,49791.0,45.68,45.68,45.59,45.61,49791.0
2024-02-26 12:35:00,45.62,45.66,45.61,45.64,27104.0,45.62,45.66,45.61,45.64,27104.0
2024-02-26 12:40:00,45.64,45.7,45.62,45.69,31581.0,45.64,45.7,45.62,45.69,31581.0
2024-02-26 12:45:00,45.7,45.7,45.63,45.65,16922.0,45.7,45.7,45.63,45.65,16922.0
2024-02-26 12:50:00,45.65,45.66,45.59,45.65,57921.0,45.65,45.66,45.59,45.65,57921.0
2024-02-26 12:55:00,45.65,45.69,45.64,45.68,24083.0,45.65,45.69,45.64,45.68,24083.0
2024-02-26 13:00:00,45.67,45.7,45.66,45.67,29734.0,45.67,45.7,45.66,45.67,29734.0
2024-02-26 13:05:00,45.68,45.75,45.66,45.72,57554.0,45.68,45.75,45.66,45.72,57554.0
2024-02-26 13:10:00,45.73,45.73,45.67,45.69,31990.0,45.73,45.73,45.67,45.69,31990.0
2024-02-26 13:15:00,45.68,45.71,45.64,45.65,41638.0,45.68,45.71,45.64,45.65,41638.0
2024-02-26 13:20:00,45.65,45.68,45.64,45.67,53055.0,45.65,45.68,45.64,45.67,53055.0
2024-02-26 13:25:00,45.66,45.68,45.54,45.58,61977.0,45.66,45.68,45.54,45.58,61977.0
2024-02-26 13:30:00,45.57,45.59,45.52,45.55,42920.0,45.57,45.59,45.52,45.55,42920.0
2024-02-26 13:35:00,45.55,45.59,45.54,45.58,32076.0,45.55,45.59,45.54,45.58,32076.0
2024-02-26 13:40:00,45.58,45.61,45.56,45.58,13472.0,45.58,45.61,45.56,45.58,13472.0
2024-02-26 13:45:00,45.58,45.64,45.55,45.62,26053.0,45.58,45.64,45.55,45.62,26053.0
2024-02-26 13:50:00,45.63,45.64,45.6,45.62,18207.0,45.63,45.64,45.6,45.62,18207.0
2024-02-26 13:55:00,45.63,45.67,45.62,45.66,28332.0,45.63,45.67,45.62,45.66,28332.0
2024-02-26 14:00:00,45.66,45.67,45.64,45.67,15404.0,45.66,45.67,45.64,45.67,15404.0
2024-02-26 14:05:00,45.67,45.73,45.64,45.64,29807.0,45.67,45.73,45.64,45.64,29807.0
2024-02-26 14:10:00,45.64,45.65,45.58,45.59,34232.0,45.64,45.65,45.58,45.59,34232.0
2024-02-26 14:15:00,45.6,45.62,45.59,45.61,13784.0,45.6,45.62,45.59,45.61,13784.0
2024-02-26 14:20:00,45.6,45.6,45.52,45.57,35656.0,45.6,45.6,45.52,45.57,35656.0
2024-02-26 14:25:00,45.58,45.59,45.55,45.59,27371.0,45.58,45.59,45.55,45.59,27371.0
2024-02-26 14:30:00,45.59,45.61,45.58,45.59,19143.0,45.59,45.61,45.58,45.59,19143.0
2024-02-26 14:35:00,45.6,45.61,45.55,45.59,26097.0,45.6,45.61,45.55,45.59,26097.0
2024-02-26 14:40:00,45.59,45.61,45.55,45.59,32685.0,45.59,45.61,45.55,45.59,32685.0
2024-02-26 14:45:00,45.58,45.62,45.58,45.59,38479.0,45.58,45.62,45.58,45.59,38479.0
2024-02-26 14:50:00,45.58,45.61,45.56,45.59,26563.0,45.58,45.61,45.56,45.59,26563.0
2024-02-26 14:55:00,45.58,45.6,45.56,45.56,15612.0,45.58,45.6,45.56,45.56,15612.0
2024-02-26 15:00:00,45.57,45.57,45.47,45.48,60464.0,45.57,45.57,45.47,45.48,60464.0
2024-02-26 15:05:00,45.48,45.5,45.41,45.41,53610.0,45.48,45.5,45.41,45.41,53610.0
2024-02-26 15:10:00,45.42,45.48,45.42,45.48,33712.0,45.42,45.48,45.42,45.48,33712.0
2024-02-26 15:15:00,45.47,45.5,45.4,45.4,47423.0,45.47,45.5,45.4,45.4,47423.0
2024-02-26 15:20:00,45.41,45.41,45.3,45.32,78390.0,45.41,45.41,45.3,45.32,78390.0
2024-02-26 15:25:00,45.33,45.34,45.25,45.27,59362.0,45.33,45.34,45.25,45.27,59362.0
2024-02-26 15:30:00,45.27,45.28,45.07,45.08,148030.0,45.27,45.28,45.07,45.08,148030.0
2024-02-26 15:35:00,45.08,45.13,45.06,45.09,74007.0,45.08,45.13,45.06,45.09,74007.0
2024-02-26 15:40:00,45.09,45.15,45.05,45.07,67163.0,45.09,45.15,45.05,45.07,67163.0
2024-02-26 15:45:00,45.07,45.19,45.06,45.17,109453.0,45.07,45.19,45.06,45.17,109453.0
2024-02-26 15:50:00,45.18,45.2,45.13,45.14,154787.0,45.18,45.2,45.13,45.14,154787.0
2024-02-26 15:55:00,45.14,45.15,44.97,44.97,526542.0,45.14,45.15,44.97,44.97,526542.0
2024-02-27 09:30:00,45.39,45.52,44.98,45.04,232671.0,45.39,45.52,44.98,45.04,232671.0
2024-02-27 09:35:00,45.04,45.24,45.03,45.16,89658.0,45.04,45.24,45.03,45.16,89658.0
2024-02-27 09:40:00,45.13,45.18,45.02,45.03,68384.0,45.13,45.18,45.02,45.03,68384.0
2024-02-27 09:45:00,45.05,45.15,44.91,45.02,102085.0,45.05,45.15,44.91,45.02,102085.0
2024-02-27 09:50:00,45.02,45.02,44.74,44.78,89241.0,45.02,45.02,44.74,44.78,89241.0
2024-02-27 09:55:00,44.78,44.8,44.67,44.76,89480.0,44.78,44.8,44.67,44.76,89480.0
2024-02-27 10:00:00,44.76,44.88,44.71,44.81,91299.0,44.76,44.88,44.71,44.81,91299.0
2024-02-27 10:05:00,44.83,44.87,44.71,44.75,74100.0,44.83,44.87,44.71,44.75,74100.0
2024-02-27 10:10:00,44.74,44.93,44.71,44.88,74244.0,44.74,44.93,44.71,44.88,74244.0
2024-02-27 10:15:00,44.88,45.09,44.88,45.04,135828.0,44.88,45.09,44.88,45.04,135828.0
2024-02-27 10:20:00,45.04,45.09,44.92,45.03,47153.0,45.04,45.09,44.92,45.03,47153.0
2024-02-27 10:25:00,45.06,45.2,45.05,45.18,77046.0,45.06,45.2,45.05,45.18,77046.0
2024-02-27 10:30:00,45.17,45.18,45.1,45.1,77542.0,45.17,45.18,45.1,45.1,77542.0
2024-02-27 10:35:00,45.1,45.1,44.98,45.03,55200.0,45.1,45.1,44.98,45.03,55200.0
2024-02-27 10:40:00,45.02,45.07,45.0,45.04,52362.0,45.02,45.07,45.0,45.04,52362.0
2024-02-27 10:45:00,45.05,45.2,45.03,45.2,110530.0,45.05,45.2,45.03,45.2,110530.0
2024-02-27 10:50:00,45.19,45.25,45.17,45.25,46771.0,45.19,45.25,45.17,45.25,46771.0
2024-02-27 10:55:00,45.25,45.3,45.2,45.26,69946.0,45.25,45.3,45.2,45.26,69946.0
2024-02-27 11:00:00,45.26,45.27,45.17,45.23,46840.0,45.26,45.27,45.17,45.23,46840.0
2024-02-27 11:05:00,45.23,45.31,45.2,45.27,66447.0,45.23,45.31,45.2,45.27,66447.0
2024-02-27 11:10:00,45.27,45.36,45.24,45.36,45534.0,45.27,45.36,45.24,45.36,45534.0
2024-02-27 11:15:00,45.37,45.4,45.26,45.38,54447.0,45.37,45.4,45.26,45.38,54447.0
2024-02-27 11:20:00,45.38,45.41,45.32,45.41,59682.0,45.38,45.41,45.32,45.41,59682.0
2024-02-27 11:25:00,45.41,45.47,45.35,45.39,69485.0,45.41,45.47,45.35,45.39,69485.0
2024-02-27 11:30:00,45.39,45.39,45.22,45.25,55296.0,45.39,45.39,45.22,45.25,55296.0
2024-02-27 11:35:00,45.24,45.24,45.12,45.14,48940.0,45.24,45.24,45.12,45.14,48940.0
2024-02-27 11:40:00,45.14,45.2,45.12,45.15,45999.0,45.14,45.2,45.12,45.15,45999.0
2024-02-27 11:45:00,45.16,45.19,45.15,45.16,27543.0,45.16,45.19,45.15,45.16,27543.0
2024-02-27 11:50:00,45.17,45.2,45.08,45.09,39278.0,45.17,45.2,45.08,45.09,39278.0
2024-02-27 11:55:00,45.07,45.09,44.99,45.0,33389.0,45.07,45.09,44.99,45.0,33389.0
2024-02-27 12:00:00,45.01,45.06,44.99,45.01,36485.0,45.01,45.06,44.99,45.01,36485.0
2024-02-27 12:05:00,45.0,45.03,44.96,45.02,39379.0,45.0,45.03,44.96,45.02,39379.0
2024-02-27 12:10:00,45.02,45.09,45.0,45.07,44878.0,45.02,45.09,45.0,45.07,44878.0
2024-02-27 12:15:00,45.07,45.08,44.98,44.99,53042.0,45.07,45.08,44.98,44.99,53042.0
2024-02-27 12:20:00,44.99,45.01,44.89,44.91,55290.0,44.99,45.01,44.89,44.91,55290.0
2024-02-27 12:25:00,44.9,44.93,44.83,44.84,36409.0,44.9,44.93,44.83,44.84,36409.0
2024-02-27 12:30:00,44.84,44.93,44.83,44.91,40311.0,44.84,44.93,44.83,44.91,40311.0
2024-02-27 12:35:00,44.91,44.96,44.84,44.84,29671.0,44.91,44.96,44.84,44.84,29671.0
2024-02-27 12:40:00,44.84,44.86,44.81,44.84,27155.0,44.84,44.86,44.81,44.84,27155.0
2024-02-27 12:45:00,44.85,44.87,44.77,44.78,39671.0,44.85,44.87,44.77,44.78,39671.0
2024-02-27 12:50:00,44.78,44.83,44.76,44.78,37281.0,44.78,44.83,44.76,44.78,37281.0
2024-02-27 12:55:00,44.78,44.79,44.74,44.77,32666.0,44.78,44.79,44.74,44.77,32666.0
2024-02-27 13:00:00,44.76,44.81,44.74,44.81,49984.0,44.76,44.81,44.74,44.81,49984.0
2024-02-27 13:05:00,44.8,44.85,44.79,44.84,35037.0,44.8,44.85,44.79,44.84,35037.0
2024-02-27 13:10:00,44.84,44.85,44.8,44.8,28620.0,44.84,44.85,44.8,44.8,28620.0
2024-02-27 13:15:00,44.81,44.86,44.8,44.82,35196.0,44.81,44.86,44.8,44.82,35196.0
2024-02-27 13:20:00,44.82,44.83,44.77,44.83,31427.0,44.82,44.83,44.77,44.83,31427.0
2024-02-27 13:25:00,44.83,44.83,44.78,44.78,23664.0,44.83,44.83,44.78,44.78,23664.0
2024-02-27 13:30:00,44.78,44.83,44.76,44.8,49760.0,44.78,44.83,44.76,44.8,49760.0
2024-02-27 13:35:00,44.8,44.81,44.73,44.73,53679.0,44.8,44.81,44.73,44.73,53679.0
2024-02-27 13:40:00,44.73,44.75,44.67,44.72,77262.0,44.73,44.75,44.67,44.72,77262.0
2024-02-27 13:45:00,44.72,44.72,44.66,44.69,25891.0,44.72,44.72,44.66,44.69,25891.0
2024-02-27 13:50:00,44.68,44.69,44.58,44.58,52650.0,44.68,44.69,44.58,44.58,52650.0
2024-02-27 13:55:00,44.59,44.63,44.55,44.61,39909.0,44.59,44.63,44.55,44.61,39909.0
2024-02-27 14:00:00,44.61,44.65,44.58,44.63,172855.0,44.61,44.65,44.58,44.63,172855.0
2024-02-27 14:05:00,44.63,44.72,44.62,44.68,63725.0,44.63,44.72,44.62,44.68,63725.0
2024-02-27 14:10:00,44.69,44.77,44.68,44.77,60987.0,44.69,44.77,44.68,44.77,60987.0
2024-02-27 14:15:00,44.77,44.86,44.75,44.84,42610.0,44.77,44.86,44.75,44.84,42610.0
2024-02-27 14:20:00,44.85,44.91,44.84,44.91,48043.0,44.85,44.91,44.84,44.91,48043.0
2024-02-27 14:25:00,44.91,44.92,44.86,44.87,72000.0,44.91,44.92,44.86,44.87,72000.0
2024-02-27 14:30:00,44.87,44.96,44.87,44.95,54187.0,44.87,44.96,44.87,44.95,54187.0
2024-02-27 14:35:00,44.95,45.02,44.91,44.91,45484.0,44.95,45.02,44.91,44.91,45484.0
2024-02-27 14:40:00,44.91,44.92,44.86,44.91,43937.0,44.91,44.92,44.86,44.91,43937.0
2024-02-27 14:45:00,44.9,44.9,44.74,44.75,47448.0,44.9,44.9,44.74,44.75,47448.0
2024-02-27 14:50:00,44.75,44.75,44.68,44.68,46927.0,44.75,44.75,44.68,44.68,46927.0
2024-02-27 14:55:00,44.69,44.79,44.68,44.77,42776.0,44.69,44.79,44.68,44.77,42776.0
2024-02-27 15:00:00,44.77,44.78,44.73,44.78,43190.0,44.77,44.78,44.73,44.78,43190.0
2024-02-27 15:05:00,44.77,44.81,44.75,44.8,59957.0,44.77,44.81,44.75,44.8,59957.0
2024-02-27 15:10:00,44.8,44.81,44.72,44.77,28229.0,44.8,44.81,44.72,44.77,28229.0
2024-02-27 15:15:00,44.76,44.8,44.74,44.77,66278.0,44.76,44.8,44.74,44.77,66278.0
2024-02-27 15:20:00,44.76,44.82,44.72,44.79,38551.0,44.76,44.82,44.72,44.79,38551.0
2024-02-27 15:25:00,44.79,44.8,44.73,44.76,50833.0,44.79,44.8,44.73,44.76,50833.0
2024-02-27 15:30:00,44.75,44.81,44.74,44.79,66535.0,44.75,44.81,44.74,44.79,66535.0
2024-02-27 15:35:00,44.78,44.81,44.76,44.78,63680.0,44.78,44.81,44.76,44.78,63680.0
2024-02-27 15:40:00,44.79,44.81,44.75,44.77,43318.0,44.79,44.81,44.75,44.77,43318.0
2024-02-27 15:45:00,44.77,44.83,44.76,44.77,90359.0,44.77,44.83,44.76,44.77,90359.0
2024-02-27 15:50:00,44.76,44.93,44.74,44.91,163800.0,44.76,44.93,44.74,44.91,163800.0
2024-02-27 15:55:00,44.91,44.93,44.84,44.91,355316.0,44.91,44.93,44.84,44.91,355316.0
2024-02-28 09:30:00,44.41,44.92,44.4,44.84,127040.0,44.41,44.92,44.4,44.84,127040.0
2024-02-28 09:35:00,44.83,44.83,44.66,44.8,66462.0,44.83,44.83,44.66,44.8,66462.0
2024-02-28 09:40:00,44.8,44.97,44.79,44.84,125290.0,44.8,44.97,44.79,44.84,125290.0
2024-02-28 09:45:00,44.83,44.98,44.8,44.83,126105.0,44.83,44.98,44.8,44.83,126105.0
2024-02-28 09:50:00,44.82,44.87,44.79,44.83,72271.0,44.82,44.87,44.79,44.83,72271.0
2024-02-28 09:55:00,44.84,44.92,44.79,44.9,65194.0,44.84,44.92,44.79,44.9,65194.0
2024-02-28 10:00:00,44.89,44.91,44.7,44.81,91023.0,44.89,44.91,44.7,44.81,91023.0
2024-02-28 10:05:00,44.82,44.95,44.81,44.95,87531.0,44.82,44.95,44.81,44.95,87531.0
2024-02-28 10:10:00,44.93,45.01,44.91,44.98,88409.0,44.93,45.01,44.91,44.98,88409.0
2024-02-28 10:15:00,44.98,45.02,44.85,44.87,43174.0,44.98,45.02,44.85,44.87,43174.0
2024-02-28 10:20:00,44.87,44.94,44.85,44.9,38579.0,44.87,44.94,44.85,44.9,38579.0
2024-02-28 10:25:00,44.9,44.97,44.9,44.91,24214.0,44.9,44.97,44.9,44.91,24214.0
2024-02-28 10:30:00,44.92,44.98,44.87,44.9,37763.0,44.92,44.98,44.87,44.9,37763.0
2024-02-28 10:35:00,44.91,44.96,44.9,44.91,75406.0,44.91,44.96,44.9,44.91,75406.0
2024-02-28 10:40:00,44.91,45.02,44.9,45.01,86266.0,44.91,45.02,44.9,45.01,86266.0
2024-02-28 10:45:00,45.02,45.11,45.02,45.1,55335.0,45.02,45.11,45.02,45.1,55335.0
2024-02-28 10:50:00,45.1,45.11,45.02,45.04,38064.0,45.1,45.11,45.02,45.04,38064.0
2024-02-28 10:55:00,45.04,45.13,45.03,45.07,50476.0,45.04,45.13,45.03,45.07,50476.0
2024-02-28 11:00:00,45.07,45.09,44.94,45.01,39438.0,45.07,45.09,44.94,45.01,39438.0
2024-02-28 11:05:00,45.0,45.03,44.93,44.95,12928.0,45.0,45.03,44.93,44.95,12928.0
2024-02-28 11:10:00,44.96,44.96,44.89,44.89,15546.0,44.96,44.96,44.89,44.89,15546.0
2024-02-28 11:15:00,44.89,44.92,44.81,44.84,40125.0,44.89,44.92,44.81,44.84,40125.0
2024-02-28 11:20:00,44.84,44.91,44.81,44.81,31422.0,44.84,44.91,44.81,44.81,31422.0
2024-02-28 11:25:00,44.82,44.89,44.78,44.89,64911.0,44.82,44.89,44.78,44.89,64911.0
2024-02-28 11:30:00,44.89,44.95,44.88,44.94,18980.0,44.89,44.95,44.88,44.94,18980.0
2024-02-28 11:35:00,44.94,45.0,44.93,45.0,25284.0,44.94,45.0,44.93,45.0,25284.0
2024-02-28 11:40:00,44.98,45.01,44.91,44.93,49887.0,44.98,45.01,44.91,44.93,49887.0
2024-02-28 11:45:00,44.93,44.95,44.89,44.9,24025.0,44.93,44.95,44.89,44.9,24025.0
2024-02-28 11:50:00,44.88,44.9,44.84,44.86,33267.0,44.88,44.9,44.84,44.86,33267.0
2024-02-28 11:55:00,44.87,44.87,44.82,44.84,19612.0,44.87,44.87,44.82,44.84,19612.0
2024-02-28 12:00:00,44.84,44.9,44.82,44.89,17154.0,44.84,44.9,44.82,44.89,17154.0
2024-02-28 12:05:00,44.89,44.89,44.8,44.82,20441.0,44.89,44.89,44.8,44.82,20441.0
2024-02-28 12:10:00,44.83,44.86,44.81,44.83,24223.0,44.83,44.86,44.81,44.83,24223.0
2024-02-28 12:15:00,44.82,44.83,44.79,44.82,45635.0,44.82,44.83,44.79,44.82,45635.0
2024-02-28 12:20:00,44.82,44.83,44.79,44.79,20125.0,44.82,44.83,44.79,44.79,20125.0
2024-02-28 12:25:00,44.79,44.83,44.78,44.8,23620.0,44.79,44.83,44.78,44.8,23620.0
2024-02-28 12:30:00,44.81,44.82,44.79,44.81,32505.0,44.81,44.82,44.79,44.81,32505.0
2024-02-28 12:35:00,44.82,44.82,44.76,44.78,16841.0,44.82,44.82,44.76,44.78,16841.0
2024-02-28 12:40:00,44.79,44.85,44.78,44.81,28914.0,44.79,44.85,44.78,44.81,28914.0
2024-02-28 12:45:00,44.8,44.83,44.8,44.82,36512.0,44.8,44.83,44.8,44.82,36512.0
2024-02-28 12:50:00,44.82,44.83,44.79,44.82,26327.0,44.82,44.83,44.79,44.82,26327.0
2024-02-28 12:55:00,44.82,44.83,44.79,44.83,34073.0,44.82,44.83,44.79,44.83,34073.0
2024-02-28 13:00:00,44.83,44.86,44.8,44.83,108714.0,44.83,44.86,44.8,44.83,108714.0
2024-02-28 13:05:00,44.83,44.86,44.81,44.86,34823.0,44.83,44.86,44.81,44.86,34823.0
2024-02-28 13:10:00,44.86,44.94,44.84,44.94,45167.0,44.86,44.94,44.84,44.94,45167.0
2024-02-28 13:15:00,44.94,44.97,44.89,44.91,59724.0,44.94,44.97,44.89,44.91,59724.0
2024-02-28 13:20:00,44.91,44.96,44.91,44.95,55136.0,44.91,44.96,44.91,44.95,55136.0
2024-02-28 13:25:00,44.96,45.02,44.95,45.02,56694.0,44.96,45.02,44.95,45.02,56694.0
2024-02-28 13:30:00,45.02,45.05,44.97,44.98,26423.0,45.02,45.05,44.97,44.98,26423.0
2024-02-28 13:35:00,44.98,45.04,44.96,45.02,15983.0,44.98,45.04,44.96,45.02,15983.0
2024-02-28 13:40:00,45.03,45.04,45.0,45.02,10958.0,45.03,45.04,45.0,45.02,10958.0
2024-02-28 13:45:00,45.01,45.02,45.0,45.01,17363.0,45.01,45.02,45.0,45.01,17363.0
2024-02-28 13:50:00,45.02,45.02,44.97,44.99,28749.0,45.02,45.02,44.97,44.99,28749.0
2024-02-28 13:55:00,45.0,45.02,44.97,45.0,71469.0,45.0,45.02,44.97,45.0,71469.0
2024-02-28 14:00:00,45.01,45.08,45.01,45.07,20125.0,45.01,45.08,45.01,45.07,20125.0
2024-02-28 14:05:00,45.07,45.07,44.97,44.97,52314.0,45.07,45.07,44.97,44.97,52314.0
2024-02-28 14:10:00,44.97,44.98,44.82,44.83,38057.0,44.97,44.98,44.82,44.83,38057.0
2024-02-28 14:15:00,44.82,44.89,44.81,44.86,23250.0,44.82,44.89,44.81,44.86,23250.0
2024-02-28 14:20:00,44.86,44.88,44.83,44.87,18954.0,44.86,44.88,44.83,44.87,18954.0
2024-02-28 14:25:00,44.88,44.93,44.85,44.87,42339.0,44.88,44.93,44.85,44.87,42339.0
2024-02-28 14:30:00,44.86,44.88,44.82,44.84,31398.0,44.86,44.88,44.82,44.84,31398.0
2024-02-28 14:35:00,44.84,44.84,44.77,44.79,30330.0,44.84,44.84,44.77,44.79,30330.0
2024-02-28 14:40:00,44.78,44.83,44.76,44.77,17332.0,44.78,44.83,44.76,44.77,17332.0
2024-02-28 14:45:00,44.78,44.79,44.75,44.77,30163.0,44.78,44.79,44.75,44.77,30163.0
2024-02-28 14:50:00,44.76,44.84,44.75,44.83,54115.0,44.76,44.84,44.75,44.83,54115.0
2024-02-28 14:55:00,44.83,44.84,44.78,44.8,28580.0,44.83,44.84,44.78,44.8,28580.0
2024-02-28 15:00:00,44.81,44.85,44.78,44.84,24042.0,44.81,44.85,44.78,44.84,24042.0
2024-02-28 15:05:00,44.84,44.85,44.81,44.83,15533.0,44.84,44.85,44.81,44.83,15533.0
2024-02-28 15:10:00,44.83,44.89,44.81,44.86,43814.0,44.83,44.89,44.81,44.86,43814.0
2024-02-28 15:15:00,44.86,44.93,44.85,44.88,64632.0,44.86,44.93,44.85,44.88,64632.0
2024-02-28 15:20:00,44.87,44.87,44.8,44.83,37627.0,44.87,44.87,44.8,44.83,37627.0
2024-02-28 15:25:00,44.83,44.87,44.82,44.86,23461.0,44.83,44.87,44.82,44.86,23461.0
2024-02-28 15:30:00,44.86,44.87,44.82,44.83,37092.0,44.86,44.87,44.82,44.83,37092.0
2024-02-28 15:35:00,44.82,44.85,44.81,44.84,40289.0,44.82,44.85,44.81,44.84,40289.0
2024-02-28 15:40:00,44.84,44.93,44.83,44.9,85174.0,44.84,44.93,44.83,44.9,85174.0
2024-02-28 15:45:00,44.9,44.91,44.84,44.88,48510.0,44.9,44.91,44.84,44.88,48510.0
2024-02-28 15:50:00,44.88,44.91,44.73,44.78,221925.0,44.88,44.91,44.73,44.78,221925.0
2024-02-28 15:55:00,44.77,44.78,44.73,44.76,222707.0,44.77,44.78,44.73,44.76,222707.0
2024-02-29 09:30:00,45.0,45.32,44.93,45.05,160887.0,45.0,45.32,44.93,45.05,160887.0
2024-02-29 09:35:00,45.06,45.2,45.04,45.16,67458.0,45.06,45.2,45.04,45.16,67458.0
2024-02-29 09:40:00,45.16,45.36,45.01,45.34,115431.0,45.16,45.36,45.01,45.34,115431.0
2024-02-29 09:45:00,45.35,45.42,45.21,45.4,75667.0,45.35,45.42,45.21,45.4,75667.0
2024-02-29 09:50:00,45.38,45.49,45.29,45.34,55608.0,45.38,45.49,45.29,45.34,55608.0
2024-02-29 09:55:00,45.34,45.34,45.2,45.31,64074.0,45.34,45.34,45.2,45.31,64074.0
2024-02-29 10:00:00,45.32,45.61,45.28,45.58,102244.0,45.32,45.61,45.28,45.58,102244.0
2024-02-29 10:05:00,45.58,45.67,45.42,45.43,86156.0,45.58,45.67,45.42,45.43,86156.0
2024-02-29 10:10:00,45.42,45.44,45.28,45.3,110672.0,45.42,45.44,45.28,45.3,110672.0
2024-02-29 10:15:00,45.3,45.47,45.29,45.44,66154.0,45.3,45.47,45.29,45.44,66154.0
2024-02-29 10:20:00,45.44,45.51,45.33,45.5,51737.0,45.44,45.51,45.33,45.5,51737.0
2024-02-29 10:25:00,45.5,45.54,45.37,45.42,46609.0,45.5,45.54,45.37,45.42,46609.0
2024-02-29 10:30:00,45.42,45.53,45.4,45.45,35303.0,45.42,45.53,45.4,45.45,35303.0
2024-02-29 10:35:00,45.44,45.49,45.41,45.43,37931.0,45.44,45.49,45.41,45.43,37931.0
2024-02-29 10:40:00,45.41,45.43,45.35,45.41,49183.0,45.41,45.43,45.35,45.41,49183.0
2024-02-29 10:45:00,45.41,45.41,45.26,45.34,91129.0,45.41,45.41,45.26,45.34,91129.0
2024-02-29 10:50:00,45.34,45.35,45.22,45.26,74399.0,45.34,45.35,45.22,45.26,74399.0
2024-02-29 10:55:00,45.25,45.34,45.24,45.31,69184.0,45.25,45.34,45.24,45.31,69184.0
2024-02-29 11:00:00,45.31,45.32,45.16,45.27,52097.0,45.31,45.32,45.16,45.27,52097.0
2024-02-29 11:05:00,45.27,45.3,45.18,45.21,28437.0,45.27,45.3,45.18,45.21,28437.0
2024-02-29 11:10:00,45.21,45.23,45.1,45.12,43916.0,45.21,45.23,45.1,45.12,43916.0
2024-02-29 11:15:00,45.12,45.17,45.1,45.16,77288.0,45.12,45.17,45.1,45.16,77288.0
2024-02-29 11:20:00,45.15,45.2,45.13,45.17,44342.0,45.15,45.2,45.13,45.17,44342.0
2024-02-29 11:25:00,45.17,45.18,45.04,45.11,188169.0,45.17,45.18,45.04,45.11,188169.0
2024-02-29 11:30:00,45.1,45.16,45.06,45.16,78896.0,45.1,45.16,45.06,45.16,78896.0
2024-02-29 11:35:00,45.16,45.22,45.09,45.1,77783.0,45.16,45.22,45.09,45.1,77783.0
2024-02-29 11:40:00,45.11,45.13,44.99,45.05,135317.0,45.11,45.13,44.99,45.05,135317.0
2024-02-29 11:45:00,45.04,45.14,44.99,45.1,105632.0,45.04,45.14,44.99,45.1,105632.0
2024-02-29 11:50:00,45.1,45.14,45.09,45.13,29192.0,45.1,45.14,45.09,45.13,29192.0
2024-02-29 11:55:00,45.13,45.18,45.09,45.11,36288.0,45.13,45.18,45.09,45.11,36288.0
2024-02-29 12:00:00,45.1,45.19,45.1,45.18,76288.0,45.1,45.19,45.1,45.18,76288.0
2024-02-29 12:05:00,45.18,45.18,45.14,45.16,35083.0,45.18,45.18,45.14,45.16,35083.0
2024-02-29 12:10:00,45.15,45.18,45.14,45.16,18566.0,45.15,45.18,45.14,45.16,18566.0
2024-02-29 12:15:00,45.16,45.17,45.12,45.16,11237.0,45.16,45.17,45.12,45.16,11237.0
2024-02-29 12:20:00,45.16,45.16,45.1,45.12,23191.0,45.16,45.16,45.1,45.12,23191.0
2024-02-29 12:25:00,45.11,45.13,45.06,45.11,48426.0,45.11,45.13,45.06,45.11,48426.0
2024-02-29 12:30:00,45.11,45.11,45.01,45.03,64621.0,45.11,45.11,45.01,45.03,64621.0
2024-02-29 12:35:00,45.03,45.04,44.98,45.0,26220.0,45.03,45.04,44.98,45.0,26220.0
2024-02-29 12:40:00,45.0,45.04,44.99,45.02,18927.0,45.0,45.04,44.99,45.02,18927.0
2024-02-29 12:45:00,45.01,45.02,44.96,44.97,53119.0,45.01,45.02,44.96,44.97,53119.0
2024-02-29 12:50:00,44.98,44.98,44.93,44.96,16683.0,44.98,44.98,44.93,44.96,16683.0
2024-02-29 12:55:00,44.95,45.04,44.95,45.02,22051.0,44.95,45.04,44.95,45.02,22051.0
2024-02-29 13:00:00,45.01,45.04,44.99,45.04,28405.0,45.01,45.04,44.99,45.04,28405.0
2024-02-29 13:05:00,45.03,45.1,45.02,45.08,59496.0,45.03,45.1,45.02,45.08,59496.0
2024-02-29 13:10:00,45.08,45.12,45.08,45.09,29447.0,45.08,45.12,45.08,45.09,29447.0
2024-02-29 13:15:00,45.1,45.14,45.09,45.14,27840.0,45.1,45.14,45.09,45.14,27840.0
2024-02-29 13:20:00,45.15,45.18,45.12,45.15,63781.0,45.15,45.18,45.12,45.15,63781.0
2024-02-29 13:25:00,45.14,45.2,45.14,45.2,24682.0,45.14,45.2,45.14,45.2,24682.0
2024-02-29 13:30:00,45.2,45.22,45.17,45.21,54775.0,45.2,45.22,45.17,45.21,54775.0
2024-02-29 13:35:00,45.2,45.21,45.13,45.14,29132.0,45.2,45.21,45.13,45.14,29132.0
2024-02-29 13:40:00,45.14,45.14,45.11,45.13,17583.0,45.14,45.14,45.11,45.13,17583.0
2024-02-29 13:45:00,45.13,45.13,45.08,45.11,13996.0,45.13,45.13,45.08,45.11,13996.0
2024-02-29 13:50:00,45.11,45.22,45.1,45.22,66196.0,45.11,45.22,45.1,45.22,66196.0
2024-02-29 13:55:00,45.22,45.23,45.18,45.2,19107.0,45.22,45.23,45.18,45.2,19107.0
2024-02-29 14:00:00,45.21,45.28,45.2,45.27,48624.0,45.21,45.28,45.2,45.27,48624.0
2024-02-29 14:05:00,45.27,45.29,45.2,45.21,22592.0,45.27,45.29,45.2,45.21,22592.0
2024-02-29 14:10:00,45.22,45.29,45.19,45.27,53187.0,45.22,45.29,45.19,45.27,53187.0
2024-02-29 14:15:00,45.27,45.3,45.21,45.3,28879.0,45.27,45.3,45.21,45.3,28879.0
2024-02-29 14:20:00,45.3,45.36,45.26,45.26,40956.0,45.3,45.36,45.26,45.26,40956.0
2024-02-29 14:25:00,45.26,45.26,45.22,45.23,12283.0,45.26,45.26,45.22,45.23,12283.0
2024-02-29 14:30:00,45.23,45.28,45.22,45.28,28526.0,45.23,45.28,45.22,45.28,28526.0
2024-02-29 14:35:00,45.27,45.27,45.21,45.25,29680.0,45.27,45.27,45.21,45.25,29680.0
2024-02-29 14:40:00,45.25,45.25,45.18,45.19,35877.0,45.25,45.25,45.18,45.19,35877.0
2024-02-29 14:45:00,45.19,45.2,45.15,45.19,24545.0,45.19,45.2,45.15,45.19,24545.0
2024-02-29 14:50:00,45.2,45.2,45.14,45.15,18727.0,45.2,45.2,45.14,45.15,18727.0
2024-02-29 14:55:00,45.16,45.16,45.08,45.13,41639.0,45.16,45.16,45.08,45.13,41639.0
2024-02-29 15:00:00,45.14,45.16,45.11,45.15,33630.0,45.14,45.16,45.11,45.15,33630.0
2024-02-29 15:05:00,45.15,45.17,45.13,45.16,33361.0,45.15,45.17,45.13,45.16,33361.0
2024-02-29 15:10:00,45.16,45.23,45.15,45.19,23808.0,45.16,45.23,45.15,45.19,23808.0
2024-02-29 15:15:00,45.2,45.23,45.16,45.21,24183.0,45.2,45.23,45.16,45.21,24183.0
2024-02-29 15:20:00,45.21,45.24,45.17,45.23,80623.0,45.21,45.24,45.17,45.23,80623.0
2024-02-29 15:25:00,45.23,45.26,45.2,45.26,39703.0,45.23,45.26,45.2,45.26,39703.0
2024-02-29 15:30:00,45.26,45.3,45.25,45.27,66757.0,45.26,45.3,45.25,45.27,66757.0
2024-02-29 15:35:00,45.26,45.27,45.17,45.21,54375.0,45.26,45.27,45.17,45.21,54375.0
2024-02-29 15:40:00,45.21,45.27,45.17,45.26,43097.0,45.21,45.27,45.17,45.26,43097.0
2024-02-29 15:45:00,45.27,45.36,45.26,45.35,86676.0,45.27,45.36,45.26,45.35,86676.0
2024-02-29 15:50:00,45.36,45.51,45.33,45.51,217459.0,45.36,45.51,45.33,45.51,217459.0
2024-02-29 15:55:00,45.51,45.6,45.46,45.46,354200.0,45.51,45.6,45.46,45.46,354200.0
2024-03-01 09:30:00,45.65,45.73,45.17,45.2,220118.0,45.65,45.73,45.17,45.2,220118.0
2024-03-01 09:35:00,45.19,45.24,44.76,44.81,143416.0,45.19,45.24,44.76,44.81,143416.0
2024-03-01 09:40:00,44.8,44.8,44.43,44.64,182359.0,44.8,44.8,44.43,44.64,182359.0
2024-03-01 09:45:00,44.66,44.72,44.56,44.7,119813.0,44.66,44.72,44.56,44.7,119813.0
2024-03-01 09:50:00,44.7,44.88,44.69,44.78,108794.0,44.7,44.88,44.69,44.78,108794.0
2024-03-01 09:55:00,44.77,44.77,44.64,44.67,39479.0,44.77,44.77,44.64,44.67,39479.0
2024-03-01 10:00:00,44.68,44.79,44.62,44.63,66727.0,44.68,44.79,44.62,44.63,66727.0
2024-03-01 10:05:00,44.64,44.97,44.63,44.95,63038.0,44.64,44.97,44.63,44.95,63038.0
2024-03-01 10:10:00,44.97,45.01,44.93,44.97,77619.0,44.97,45.01,44.93,44.97,77619.0
2024-03-01 10:15:00,44.98,45.05,44.97,45.0,68797.0,44.98,45.05,44.97,45.0,68797.0
2024-03-01 10:20:00,45.02,45.14,45.02,45.11,56582.0,45.02,45.14,45.02,45.11,56582.0
2024-03-01 10:25:00,45.11,45.17,45.08,45.16,36169.0,45.11,45.17,45.08,45.16,36169.0
2024-03-01 10:30:00,45.17,45.18,45.07,45.09,52050.0,45.17,45.18,45.07,45.09,52050.0
2024-03-01 10:35:00,45.09,45.14,45.07,45.09,62931.0,45.09,45.14,45.07,45.09,62931.0
2024-03-01 10:40:00,45.09,45.17,45.09,45.15,43770.0,45.09,45.17,45.09,45.15,43770.0
2024-03-01 10:45:00,45.15,45.2,44.98,44.98,78469.0,45.15,45.2,44.98,44.98,78469.0
2024-03-01 10:50:00,44.99,45.05,44.99,45.0,49403.0,44.99,45.05,44.99,45.0,49403.0
2024-03-01 10:55:00,44.99,45.06,44.89,44.94,68365.0,44.99,45.06,44.89,44.94,68365.0
2024-03-01 11:00:00,44.94,44.95,44.86,44.88,32223.0,44.94,44.95,44.86,44.88,32223.0
2024-03-01 11:05:00,44.89,44.93,44.83,44.86,64985.0,44.89,44.93,44.83,44.86,64985.0
2024-03-01 11:10:00,44.86,44.88,44.76,44.79,40370.0,44.86,44.88,44.76,44.79,40370.0
2024-03-01 11:15:00,44.79,44.84,44.77,44.84,25017.0,44.79,44.84,44.77,44.84,25017.0
2024-03-01 11:20:00,44.84,44.91,44.79,44.8,60431.0,44.84,44.91,44.79,44.8,60431.0
2024-03-01 11:25:00,44.8,44.8,44.56,44.57,68152.0,44.8,44.8,44.56,44.57,68152.0
2024-03-01 11:30:00,44.57,44.64,44.56,44.58,82921.0,44.57,44.64,44.56,44.58,82921.0
2024-03-01 11:35:00,44.59,44.63,44.51,44.61,104233.0,44.59,44.63,44.51,44.61,104233.0
2024-03-01 11:40:00,44.61,44.66,44.56,44.65,58270.0,44.61,44.66,44.56,44.65,58270.0
2024-03-01 11:45:00,44.65,44.71,44.61,44.7,41350.0,44.65,44.71,44.61,44.7,41350.0
2024-03-01 11:50:00,44.7,44.74,44.67,44.74,34959.0,44.7,44.74,44.67,44.74,34959.0
2024-03-01 11:55:00,44.73,44.77,44.69,44.72,29659.0,44.73,44.77,44.69,44.72,29659.0
2024-03-01 12:00:00,44.71,44.73,44.65,44.67,35932.0,44.71,44.73,44.65,44.67,35932.0
2024-03-01 12:05:00,44.68,44.78,44.67,44.69,36064.0,44.68,44.78,44.67,44.69,36064.0
2024-03-01 12:10:00,44.7,44.74,44.69,44.72,21597.0,44.7,44.74,44.69,44.72,21597.0
2024-03-01 12:15:00,44.72,44.77,44.69,44.75,45889.0,44.72,44.77,44.69,44.75,45889.0
2024-03-01 12:20:00,44.74,44.82,44.74,44.79,63006.0,44.74,44.82,44.74,44.79,63006.0
2024-03-01 12:25:00,44.79,44.79,44.61,44.62,81819.0,44.79,44.79,44.61,44.62,81819.0
2024-03-01 12:30:00,44.61,44.64,44.55,44.63,41226.0,44.61,44.64,44.55,44.63,41226.0
2024-03-01 12:35:00,44.62,44.66,44.59,44.6,37439.0,44.62,44.66,44.59,44.6,37439.0
2024-03-01 12:40:00,44.59,44.61,44.57,44.6,30872.0,44.59,44.61,44.57,44.6,30872.0
2024-03-01 12:45:00,44.59,44.61,44.54,44.58,32038.0,44.59,44.61,44.54,44.58,32038.0
2024-03-01 12:50:00,44.59,44.66,44.58,44.65,49486.0,44.59,44.66,44.58,44.65,49486.0
2024-03-01 12:55:00,44.65,44.72,44.55,44.55,67350.0,44.65,44.72,44.55,44.55,67350.0
2024-03-01 13:00:00,44.55,44.56,44.45,44.48,179810.0,44.55,44.56,44.45,44.48,179810.0
2024-03-01 13:05:00,44.48,44.6,44.46,44.53,49359.0,44.48,44.6,44.46,44.53,49359.0
2024-03-01 13:10:00,44.52,44.53,44.46,44.47,29145.0,44.52,44.53,44.46,44.47,29145.0
2024-03-01 13:15:00,44.47,44.54,44.41,44.42,59201.0,44.47,44.54,44.41,44.42,59201.0
2024-03-01 13:20:00,44.43,44.45,44.39,44.43,40948.0,44.43,44.45,44.39,44.43,40948.0
2024-03-01 13:25:00,44.44,44.44,44.37,44.39,65048.0,44.44,44.44,44.37,44.39,65048.0
2024-03-01 13:30:00,44.39,44.44,44.38,44.43,46892.0,44.39,44.44,44.38,44.43,46892.0
2024-03-01 13:35:00,44.43,44.48,44.41,44.44,30191.0,44.43,44.48,44.41,44.44,30191.0
2024-03-01 13:40:00,44.44,44.53,44.43,44.53,43775.0,44.44,44.53,44.43,44.53,43775.0
2024-03-01 13:45:00,44.53,44.64,44.52,44.64,69954.0,44.53,44.64,44.52,44.64,69954.0
2024-03-01 13:50:00,44.64,44.73,44.61,44.72,65707.0,44.64,44.73,44.61,44.72,65707.0
2024-03-01 13:55:00,44.73,44.77,44.71,44.73,63544.0,44.73,44.77,44.71,44.73,63544.0
2024-03-01 14:00:00,44.73,44.73,44.6,44.63,35746.0,44.73,44.73,44.6,44.63,35746.0
2024-03-01 14:05:00,44.63,44.65,44.59,44.6,43580.0,44.63,44.65,44.59,44.6,43580.0
2024-03-01 14:10:00,44.61,44.73,44.61,44.71,57015.0,44.61,44.73,44.61,44.71,57015.0
2024-03-01 14:15:00,44.7,44.71,44.63,44.64,58266.0,44.7,44.71,44.63,44.64,58266.0
2024-03-01 14:20:00,44.64,44.66,44.6,44.64,27365.0,44.64,44.66,44.6,44.64,27365.0
2024-03-01 14:25:00,44.64,44.66,44.59,44.62,36073.0,44.64,44.66,44.59,44.62,36073.0
2024-03-01 14:30:00,44.62,44.66,44.61,44.61,28765.0,44.62,44.66,44.61,44.61,28765.0
2024-03-01 14:35:00,44.62,44.67,44.6,44.62,62958.0,44.62,44.67,44.6,44.62,62958.0
2024-03-01 14:40:00,44.62,44.7,44.6,44.66,51652.0,44.62,44.7,44.6,44.66,51652.0
2024-03-01 14:45:00,44.66,44.7,44.65,44.68,44341.0,44.66,44.7,44.65,44.68,44341.0
2024-03-01 14:50:00,44.69,44.7,44.66,44.69,34064.0,44.69,44.7,44.66,44.69,34064.0
2024-03-01 14:55:00,44.69,44.76,44.68,44.74,53489.0,44.69,44.76,44.68,44.74,53489.0
2024-03-01 15:00:00,44.73,44.76,44.69,44.75,35923.0,44.73,44.76,44.69,44.75,35923.0
2024-03-01 15:05:00,44.74,44.77,44.7,44.7,48873.0,44.74,44.77,44.7,44.7,48873.0
2024-03-01 15:10:00,44.7,44.7,44.61,44.64,82901.0,44.7,44.7,44.61,44.64,82901.0
2024-03-01 15:15:00,44.63,44.69,44.62,44.68,40780.0,44.63,44.69,44.62,44.68,40780.0
2024-03-01 15:20:00,44.68,44.72,44.66,44.7,57787.0,44.68,44.72,44.66,44.7,57787.0
2024-03-01 15:25:00,44.71,44.74,44.69,44.72,45399.0,44.71,44.74,44.69,44.72,45399.0
2024-03-01 15:30:00,44.72,44.72,44.65,44.72,74562.0,44.72,44.72,44.65,44.72,74562.0
2024-03-01 15:35:00,44.72,44.79,44.7,44.77,90882.0,44.72,44.79,44.7,44.77,90882.0
2024-03-01 15:40:00,44.78,44.85,44.75,44.84,119352.0,44.78,44.85,44.75,44.84,119352.0
2024-03-01 15:45:00,44.84,44.85,44.73,44.75,121593.0,44.84,44.85,44.73,44.75,121593.0
2024-03-01 15:50:00,44.74,44.84,44.74,44.8,210891.0,44.74,44.84,44.74,44.8,210891.0
2024-03-01 15:55:00,44.8,44.87,44.78,44.85,382773.0,44.8,44.87,44.78,44.85,382773.0
2024-03-04 09:30:00,44.66,45.15,44.59,45.03,157813.0,44.66,45.15,44.59,45.03,157813.0
2024-03-04 09:35:00,45.04,45.18,44.9,45.08,111626.0,45.04,45.18,44.9,45.08,111626.0
2024-03-04 09:40:00,45.08,45.13,44.84,44.91,112859.0,45.08,45.13,44.84,44.91,112859.0
2024-03-04 09:45:00,44.91,45.02,44.85,44.96,77091.0,44.91,45.02,44.85,44.96,77091.0
2024-03-04 09:50:00,44.97,45.0,44.9,44.93,55182.0,44.97,45.0,44.9,44.93,55182.0
2024-03-04 09:55:00,44.94,45.06,44.87,45.06,80812.0,44.94,45.06,44.87,45.06,80812.0
2024-03-04 10:00:00,45.05,45.17,44.97,45.13,56981.0,45.05,45.17,44.97,45.13,56981.0
2024-03-04 10:05:00,45.13,45.18,45.03,45.04,91620.0,45.13,45.18,45.03,45.04,91620.0
2024-03-04 10:10:00,45.03,45.1,44.97,45.01,53478.0,45.03,45.1,44.97,45.01,53478.0
2024-03-04 10:15:00,45.01,45.01,44.81,44.87,76609.0,45.01,45.01,44.81,44.87,76609.0
2024-03-04 10:20:00,44.86,44.88,44.74,44.74,45463.0,44.86,44.88,44.74,44.74,45463.0
2024-03-04 10:25:00,44.74,44.83,44.67,44.81,35044.0,44.74,44.83,44.67,44.81,35044.0
2024-03-04 10:30:00,44.8,44.87,44.72,44.82,59308.0,44.8,44.87,44.72,44.82,59308.0
2024-03-04 10:35:00,44.84,44.88,44.79,44.82,51975.0,44.84,44.88,44.79,44.82,51975.0
2024-03-04 10:40:00,44.82,44.86,44.75,44.82,54435.0,44.82,44.86,44.75,44.82,54435.0
2024-03-04 10:45:00,44.85,44.85,44.75,44.84,34015.0,44.85,44.85,44.75,44.84,34015.0
2024-03-04 10:50:00,44.83,44.83,44.77,44.82,27128.0,44.83,44.83,44.77,44.82,27128.0
2024-03-04 10:55:00,44.82,44.87,44.81,44.84,34098.0,44.82,44.87,44.81,44.84,34098.0
2024-03-04 11:00:00,44.85,45.1,44.83,44.97,129455.0,44.85,45.1,44.83,44.97,129455.0
2024-03-04 11:05:00,45.01,45.12,44.92,45.08,55594.0,45.01,45.12,44.92,45.08,55594.0
2024-03-04 11:10:00,45.09,45.14,44.97,44.98,34734.0,45.09,45.14,44.97,44.98,34734.0
2024-03-04 11:15:00,44.96,44.96,44.33,44.39,173685.0,44.96,44.96,44.33,44.39,173685.0
2024-03-04 11:20:00,44.37,44.38,43.63,43.96,361075.0,44.37,44.38,43.63,43.96,361075.0
2024-03-04 11:25:00,43.97,44.32,43.92,44.32,210224.0,43.97,44.32,43.92,44.32,210224.0
2024-03-04 11:30:00,44.32,44.47,44.31,44.38,92644.0,44.32,44.47,44.31,44.38,92644.0
2024-03-04 11:35:00,44.39,44.69,44.35,44.6,149559.0,44.39,44.69,44.35,44.6,149559.0
2024-03-04 11:40:00,44.59,44.6,44.42,44.48,71291.0,44.59,44.6,44.42,44.48,71291.0
2024-03-04 11:45:00,44.45,44.64,44.38,44.63,53625.0,44.45,44.64,44.38,44.63,53625.0
2024-03-04 11:50:00,44.63,44.67,44.41,44.45,77756.0,44.63,44.67,44.41,44.45,77756.0
2024-03-04 11:55:00,44.44,44.62,44.43,44.59,121913.0,44.44,44.62,44.43,44.59,121913.0
2024-03-04 12:00:00,44.59,44.59,44.32,44.34,50068.0,44.59,44.59,44.32,44.34,50068.0
2024-03-04 12:05:00,44.35,44.42,44.29,44.42,29090.0,44.35,44.42,44.29,44.42,29090.0
2024-03-04 12:10:00,44.41,44.42,44.31,44.36,46399.0,44.41,44.42,44.31,44.36,46399.0
2024-03-04 12:15:00,44.34,44.46,44.29,44.42,34833.0,44.34,44.46,44.29,44.42,34833.0
2024-03-04 12:20:00,44.42,44.44,44.31,44.32,27149.0,44.42,44.44,44.31,44.32,27149.0
2024-03-04 12:25:00,44.32,44.38,44.3,44.35,41056.0,44.32,44.38,44.3,44.35,41056.0
2024-03-04 12:30:00,44.36,44.44,44.34,44.36,40803.0,44.36,44.44,44.34,44.36,40803.0
2024-03-04 12:35:00,44.36,44.38,44.32,44.33,30541.0,44.36,44.38,44.32,44.33,30541.0
2024-03-04 12:40:00,44.32,44.34,44.27,44.28,25498.0,44.32,44.34,44.27,44.28,25498.0
2024-03-04 12:45:00,44.28,44.34,44.28,44.34,42344.0,44.28,44.34,44.28,44.34,42344.0
2024-03-04 12:50:00,44.33,44.37,44.3,44.31,15007.0,44.33,44.37,44.3,44.31,15007.0
2024-03-04 12:55:00,44.32,44.35,44.25,44.29,52598.0,44.32,44.35,44.25,44.29,52598.0
2024-03-04 13:00:00,44.28,44.35,44.24,44.32,61919.0,44.28,44.35,44.24,44.32,61919.0
2024-03-04 13:05:00,44.32,44.36,44.31,44.34,18249.0,44.32,44.36,44.31,44.34,18249.0
2024-03-04 13:10:00,44.33,44.33,44.26,44.27,38024.0,44.33,44.33,44.26,44.27,38024.0
2024-03-04 13:15:00,44.27,44.31,44.24,44.3,62019.0,44.27,44.31,44.24,44.3,62019.0
2024-03-04 13:20:00,44.3,44.31,44.21,44.27,32670.0,44.3,44.31,44.21,44.27,32670.0
2024-03-04 13:25:00,44.26,44.29,44.2,44.27,29898.0,44.26,44.29,44.2,44.27,29898.0
2024-03-04 13:30:00,44.27,44.3,44.21,44.25,29729.0,44.27,44.3,44.21,44.25,29729.0
2024-03-04 13:35:00,44.24,44.4,44.24,44.4,21163.0,44.24,44.4,44.24,44.4,21163.0
2024-03-04 13:40:00,44.41,44.44,44.29,44.3,18980.0,44.41,44.44,44.29,44.3,18980.0
2024-03-04 13:45:00,44.31,44.32,44.25,44.3,31223.0,44.31,44.32,44.25,44.3,31223.0
2024-03-04 13:50:00,44.3,44.34,44.3,44.3,21763.0,44.3,44.34,44.3,44.3,21763.0
2024-03-04 13:55:00,44.29,44.31,44.2,44.21,21467.0,44.29,44.31,44.2,44.21,21467.0
2024-03-04 14:00:00,44.24,44.35,44.23,44.34,23973.0,44.24,44.35,44.23,44.34,23973.0
2024-03-04 14:05:00,44.35,44.45,44.34,44.39,38871.0,44.35,44.45,44.34,44.39,38871.0
2024-03-04 14:10:00,44.4,44.45,44.39,44.42,31098.0,44.4,44.45,44.39,44.42,31098.0
2024-03-04 14:15:00,44.41,44.43,44.33,44.36,23536.0,44.41,44.43,44.33,44.36,23536.0
2024-03-04 14:20:00,44.36,44.37,44.28,44.35,20788.0,44.36,44.37,44.28,44.35,20788.0
2024-03-04 14:25:00,44.35,44.4,44.31,44.39,15004.0,44.35,44.4,44.31,44.39,15004.0
2024-03-04 14:30:00,44.41,44.45,44.39,44.45,28041.0,44.41,44.45,44.39,44.45,28041.0
2024-03-04 14:35:00,44.44,44.57,44.42,44.56,44296.0,44.44,44.57,44.42,44.56,44296.0
2024-03-04 14:40:00,44.55,44.6,44.49,44.51,36167.0,44.55,44.6,44.49,44.51,36167.0
2024-03-04 14:45:00,44.52,44.54,44.47,44.53,23231.0,44.52,44.54,44.47,44.53,23231.0
2024-03-04 14:50:00,44.53,44.55,44.48,44.5,22735.0,44.53,44.55,44.48,44.5,22735.0
2024-03-04 14:55:00,44.5,44.52,44.48,44.5,27917.0,44.5,44.52,44.48,44.5,27917.0
2024-03-04 15:00:00,44.5,44.55,44.47,44.55,17973.0,44.5,44.55,44.47,44.55,17973.0
2024-03-04 15:05:00,44.53,44.53,44.46,44.5,18896.0,44.53,44.53,44.46,44.5,18896.0
2024-03-04 15:10:00,44.5,44.53,44.48,44.52,31169.0,44.5,44.53,44.48,44.52,31169.0
2024-03-04 15:15:00,44.52,44.54,44.46,44.48,48391.0,44.52,44.54,44.46,44.48,48391.0
2024-03-04 15:20:00,44.47,44.48,44.34,44.37,91068.0,44.47,44.48,44.34,44.37,91068.0
2024-03-04 15:25:00,44.37,44.48,44.35,44.44,71148.0,44.37,44.48,44.35,44.44,71148.0
2024-03-04 15:30:00,44.44,44.44,44.25,44.27,64709.0,44.44,44.44,44.25,44.27,64709.0
2024-03-04 15:35:00,44.26,44.27,44.17,44.26,62299.0,44.26,44.27,44.17,44.26,62299.0
2024-03-04 15:40:00,44.26,44.33,44.2,44.26,99006.0,44.26,44.33,44.2,44.26,99006.0
2024-03-04 15:45:00,44.25,44.26,44.18,44.23,70000.0,44.25,44.26,44.18,44.23,70000.0
2024-03-04 15:50:00,44.23,44.31,43.95,44.03,331429.0,44.23,44.31,43.95,44.03,331429.0
2024-03-04 15:55:00,44.02,44.19,44.02,44.13,529008.0,44.02,44.19,44.02,44.13,529008.0
2024-03-05 09:30:00,43.73,43.88,43.68,43.84,134732.0,43.73,43.88,43.68,43.84,134732.0
2024-03-05 09:35:00,43.84,43.92,43.6,43.85,88186.0,43.84,43.92,43.6,43.85,88186.0
2024-03-05 09:40:00,43.89,43.91,43.75,43.82,53769.0,43.89,43.91,43.75,43.82,53769.0
2024-03-05 09:45:00,43.82,43.92,43.72,43.73,63237.0,43.82,43.92,43.72,43.73,63237.0
2024-03-05 09:50:00,43.72,43.72,43.55,43.63,55109.0,43.72,43.72,43.55,43.63,55109.0
2024-03-05 09:55:00,43.62,43.75,43.6,43.75,36017.0,43.62,43.75,43.6,43.75,36017.0
2024-03-05 10:00:00,43.77,43.89,43.76,43.8,55293.0,43.77,43.89,43.76,43.8,55293.0
2024-03-05 10:05:00,43.8,43.92,43.77,43.84,60361.0,43.8,43.92,43.77,43.84,60361.0
2024-03-05 10:10:00,43.84,43.92,43.79,43.86,56062.0,43.84,43.92,43.79,43.86,56062.0
2024-03-05 10:15:00,43.89,43.95,43.72,43.73,70261.0,43.89,43.95,43.72,43.73,70261.0
2024-03-05 10:20:00,43.74,43.75,43.64,43.7,77030.0,43.74,43.75,43.64,43.7,77030.0
2024-03-05 10:25:00,43.69,43.72,43.57,43.69,80938.0,43.69,43.72,43.57,43.69,80938.0
2024-03-05 10:30:00,43.69,43.78,43.61,43.64,86223.0,43.69,43.78,43.61,43.64,86223.0
2024-03-05 10:35:00,43.64,43.72,43.6,43.71,75698.0,43.64,43.72,43.6,43.71,75698.0
2024-03-05 10:40:00,43.71,43.78,43.68,43.7,43907.0,43.71,43.78,43.68,43.7,43907.0
2024-03-05 10:45:00,43.71,43.76,43.65,43.76,35429.0,43.71,43.76,43.65,43.76,35429.0
2024-03-05 10:50:00,43.76,43.79,43.69,43.73,44819.0,43.76,43.79,43.69,43.73,44819.0
2024-03-05 10:55:00,43.74,43.78,43.57,43.74,108348.0,43.74,43.78,43.57,43.74,108348.0
2024-03-05 11:00:00,43.73,43.79,43.66,43.68,23085.0,43.73,43.79,43.66,43.68,23085.0
2024-03-05 11:05:00,43.68,43.74,43.66,43.71,19602.0,43.68,43.74,43.66,43.71,19602.0
2024-03-05 11:10:00,43.71,43.71,43.57,43.57,47421.0,43.71,43.71,43.57,43.57,47421.0
2024-03-05 11:15:00,43.58,43.59,43.47,43.48,69927.0,43.58,43.59,43.47,43.48,69927.0
2024-03-05 11:20:00,43.47,43.5,43.41,43.48,29633.0,43.47,43.5,43.41,43.48,29633.0
2024-03-05 11:25:00,43.5,43.56,43.48,43.5,33910.0,43.5,43.56,43.48,43.5,33910.0
2024-03-05 11:30:00,43.5,43.65,43.5,43.57,31727.0,43.5,43.65,43.5,43.57,31727.0
2024-03-05 11:35:00,43.56,43.61,43.55,43.57,57491.0,43.56,43.61,43.55,43.57,57491.0
2024-03-05 11:40:00,43.58,43.6,43.5,43.54,40787.0,43.58,43.6,43.5,43.54,40787.0
2024-03-05 11:45:00,43.54,43.64,43.5,43.59,26428.0,43.54,43.64,43.5,43.59,26428.0
2024-03-05 11:50:00,43.59,43.64,43.57,43.57,20338.0,43.59,43.64,43.57,43.57,20338.0
2024-03-05 11:55:00,43.57,43.64,43.54,43.62,30305.0,43.57,43.64,43.54,43.62,30305.0
2024-03-05 12:00:00,43.62,43.63,43.54,43.61,27032.0,43.62,43.63,43.54,43.61,27032.0
2024-03-05 12:05:00,43.6,43.67,43.59,43.66,17152.0,43.6,43.67,43.59,43.66,17152.0
2024-03-05 12:10:00,43.66,43.71,43.64,43.66,34396.0,43.66,43.71,43.64,43.66,34396.0
2024-03-05 12:15:00,43.66,43.72,43.66,43.72,36701.0,43.66,43.72,43.66,43.72,36701.0
2024-03-05 12:20:00,43.73,43.86,43.72,43.86,25859.0,43.73,43.86,43.72,43.86,25859.0
2024-03-05 12:25:00,43.85,43.96,43.84,43.95,56352.0,43.85,43.96,43.84,43.95,56352.0
2024-03-05 12:30:00,43.95,43.99,43.9,43.99,33264.0,43.95,43.99,43.9,43.99,33264.0
2024-03-05 12:35:00,43.99,44.01,43.93,43.93,35029.0,43.99,44.01,43.93,43.93,35029.0
2024-03-05 12:40:00,43.91,44.0,43.87,43.97,28063.0,43.91,44.0,43.87,43.97,28063.0
2024-03-05 12:45:00,43.97,44.0,43.93,43.94,33766.0,43.97,44.0,43.93,43.94,33766.0
2024-03-05 12:50:00,43.93,43.96,43.89,43.95,55067.0,43.93,43.96,43.89,43.95,55067.0
2024-03-05 12:55:00,43.95,43.99,43.93,43.94,12659.0,43.95,43.99,43.93,43.94,12659.0
2024-03-05 13:00:00,43.93,43.93,43.85,43.92,35363.0,43.93,43.93,43.85,43.92,35363.0
2024-03-05 13:05:00,43.91,43.97,43.9,43.96,22697.0,43.91,43.97,43.9,43.96,22697.0
2024-03-05 13:10:00,43.96,43.97,43.9,43.94,17478.0,43.96,43.97,43.9,43.94,17478.0
2024-03-05 13:15:00,43.94,43.97,43.85,43.9,46963.0,43.94,43.97,43.85,43.9,46963.0
2024-03-05 13:20:00,43.91,43.93,43.89,43.92,36145.0,43.91,43.93,43.89,43.92,36145.0
2024-03-05 13:25:00,43.92,43.95,43.87,43.94,27198.0,43.92,43.95,43.87,43.94,27198.0
2024-03-05 13:30:00,43.95,44.0,43.93,43.98,33773.0,43.95,44.0,43.93,43.98,33773.0
2024-03-05 13:35:00,43.98,43.99,43.91,43.93,19451.0,43.98,43.99,43.91,43.93,19451.0
2024-03-05 13:40:00,43.93,43.97,43.9,43.94,20835.0,43.93,43.97,43.9,43.94,20835.0
2024-03-05 13:45:00,43.94,44.03,43.94,43.98,47828.0,43.94,44.03,43.94,43.98,47828.0
2024-03-05 13:50:00,43.98,43.98,43.88,43.96,19667.0,43.98,43.98,43.88,43.96,19667.0
2024-03-05 13:55:00,43.95,43.96,43.89,43.91,25045.0,43.95,43.96,43.89,43.91,25045.0
2024-03-05 14:00:00,43.9,43.91,43.83,43.86,34233.0,43.9,43.91,43.83,43.86,34233.0
2024-03-05 14:05:00,43.84,43.87,43.81,43.84,25294.0,43.84,43.87,43.81,43.84,25294.0
2024-03-05 14:10:00,43.84,43.86,43.8,43.82,43282.0,43.84,43.86,43.8,43.82,43282.0
2024-03-05 14:15:00,43.83,43.84,43.8,43.8,18938.0,43.83,43.84,43.8,43.8,18938.0
2024-03-05 14:20:00,43.8,43.85,43.78,43.8,23630.0,43.8,43.85,43.78,43.8,23630.0
2024-03-05 14:25:00,43.8,43.8,43.76,43.8,27173.0,43.8,43.8,43.76,43.8,27173.0
2024-03-05 14:30:00,43.79,43.79,43.72,43.75,21359.0,43.79,43.79,43.72,43.75,21359.0
2024-03-05 14:35:00,43.74,43.79,43.72,43.78,31691.0,43.74,43.79,43.72,43.78,31691.0
2024-03-05 14:40:00,43.78,43.78,43.7,43.71,33527.0,43.78,43.78,43.7,43.71,33527.0
2024-03-05 14:45:00,43.72,43.72,43.64,43.65,40970.0,43.72,43.72,43.64,43.65,40970.0
2024-03-05 14:50:00,43.66,43.69,43.62,43.67,28172.0,43.66,43.69,43.62,43.67,28172.0
2024-03-05 14:55:00,43.66,43.67,43.59,43.61,40154.0,43.66,43.67,43.59,43.61,40154.0
2024-03-05 15:00:00,43.62,43.62,43.48,43.51,47232.0,43.62,43.62,43.48,43.51,47232.0
2024-03-05 15:05:00,43.51,43.56,43.5,43.52,38302.0,43.51,43.56,43.5,43.52,38302.0
2024-03-05 15:10:00,43.52,43.58,43.48,43.49,84224.0,43.52,43.58,43.48,43.49,84224.0
2024-03-05 15:15:00,43.5,43.51,43.45,43.47,36334.0,43.5,43.51,43.45,43.47,36334.0
2024-03-05 15:20:00,43.47,43.53,43.45,43.51,44063.0,43.47,43.53,43.45,43.51,44063.0
2024-03-05 15:25:00,43.51,43.55,43.49,43.52,49526.0,43.51,43.55,43.49,43.52,49526.0
2024-03-05 15:30:00,43.52,43.66,43.49,43.66,56065.0,43.52,43.66,43.49,43.66,56065.0
2024-03-05 15:35:00,43.66,43.7,43.61,43.69,51708.0,43.66,43.7,43.61,43.69,51708.0
2024-03-05 15:40:00,43.69,43.72,43.64,43.66,98671.0,43.69,43.72,43.64,43.66,98671.0
2024-03-05 15:45:00,43.65,43.74,43.62,43.71,152347.0,43.65,43.74,43.62,43.71,152347.0
2024-03-05 15:50:00,43.71,43.78,43.67,43.77,138366.0,43.71,43.78,43.67,43.77,138366.0
2024-03-05 15:55:00,43.76,43.79,43.71,43.74,306249.0,43.76,43.79,43.71,43.74,306249.0
2024-03-06 09:30:00,44.1,44.16,43.83,43.88,117103.0,44.1,44.16,43.83,43.88,117103.0
2024-03-06 09:35:00,43.87,44.06,43.86,43.88,102729.0,43.87,44.06,43.86,43.88,102729.0
2024-03-06 09:40:00,43.85,43.95,43.81,43.88,52626.0,43.85,43.95,43.81,43.88,52626.0
2024-03-06 09:45:00,43.94,44.2,43.91,44.2,95749.0,43.94,44.2,43.91,44.2,95749.0
2024-03-06 09:50:00,44.19,44.39,44.14,44.39,106592.0,44.19,44.39,44.14,44.39,106592.0
2024-03-06 09:55:00,44.39,44.56,44.34,44.5,106852.0,44.39,44.56,44.34,44.5,106852.0
2024-03-06 10:00:00,44.51,44.54,44.35,44.43,87118.0,44.51,44.54,44.35,44.43,87118.0
2024-03-06 10:05:00,44.4,44.51,44.32,44.49,84755.0,44.4,44.51,44.32,44.49,84755.0
2024-03-06 10:10:00,44.49,44.72,44.48,44.59,78183.0,44.49,44.72,44.48,44.59,78183.0
2024-03-06 10:15:00,44.59,44.67,44.57,44.67,35422.0,44.59,44.67,44.57,44.67,35422.0
2024-03-06 10:20:00,44.66,44.7,44.54,44.55,51929.0,44.66,44.7,44.54,44.55,51929.0
2024-03-06 10:25:00,44.56,44.56,44.44,44.48,41153.0,44.56,44.56,44.44,44.48,41153.0
2024-03-06 10:30:00,44.46,44.47,44.29,44.33,71897.0,44.46,44.47,44.29,44.33,71897.0
2024-03-06 10:35:00,44.32,44.34,44.19,44.28,50057.0,44.32,44.34,44.19,44.28,50057.0
2024-03-06 10:40:00,44.27,44.32,44.2,44.31,56684.0,44.27,44.32,44.2,44.31,56684.0
2024-03-06 10:45:00,44.3,44.31,44.2,44.21,27648.0,44.3,44.31,44.2,44.21,27648.0
2024-03-06 10:50:00,44.2,44.24,44.12,44.2,56422.0,44.2,44.24,44.12,44.2,56422.0
2024-03-06 10:55:00,44.23,44.37,44.22,44.34,38350.0,44.23,44.37,44.22,44.34,38350.0
2024-03-06 11:00:00,44.34,44.38,44.3,44.34,15626.0,44.34,44.38,44.3,44.34,15626.0
2024-03-06 11:05:00,44.34,44.45,44.33,44.43,30948.0,44.34,44.45,44.33,44.43,30948.0
2024-03-06 11:10:00,44.42,44.48,44.4,44.48,16661.0,44.42,44.48,44.4,44.48,16661.0
2024-03-06 11:15:00,44.47,44.49,44.32,44.34,31639.0,44.47,44.49,44.32,44.34,31639.0
2024-03-06 11:20:00,44.34,44.34,44.25,44.26,37535.0,44.34,44.34,44.25,44.26,37535.0
2024-03-06 11:25:00,44.26,44.33,44.22,44.33,24245.0,44.26,44.33,44.22,44.33,24245.0
2024-03-06 11:30:00,44.33,44.4,44.32,44.36,35201.0,44.33,44.4,44.32,44.36,35201.0
2024-03-06 11:35:00,44.36,44.38,44.29,44.33,49247.0,44.36,44.38,44.29,44.33,49247.0
2024-03-06 11:40:00,44.33,44.35,44.26,44.26,25461.0,44.33,44.35,44.26,44.26,25461.0
2024-03-06 11:45:00,44.25,44.34,44.22,44.32,46906.0,44.25,44.34,44.22,44.32,46906.0
2024-03-06 11:50:00,44.31,44.38,44.3,44.33,20250.0,44.31,44.38,44.3,44.33,20250.0
2024-03-06 11:55:00,44.33,44.35,44.28,44.29,43164.0,44.33,44.35,44.28,44.29,43164.0
2024-03-06 12:00:00,44.3,44.34,44.26,44.33,43417.0,44.3,44.34,44.26,44.33,43417.0
2024-03-06 12:05:00,44.33,44.41,44.33,44.39,24994.0,44.33,44.41,44.33,44.39,24994.0
2024-03-06 12:10:00,44.39,44.41,44.36,44.38,30505.0,44.39,44.41,44.36,44.38,30505.0
2024-03-06 12:15:00,44.38,44.46,44.35,44.46,25486.0,44.38,44.46,44.35,44.46,25486.0
2024-03-06 12:20:00,44.46,44.61,44.44,44.59,65329.0,44.46,44.61,44.44,44.59,65329.0
2024-03-06 12:25:00,44.6,44.67,44.58,44.64,42387.0,44.6,44.67,44.58,44.64,42387.0
2024-03-06 12:30:00,44.63,44.65,44.57,44.59,30343.0,44.63,44.65,44.57,44.59,30343.0
2024-03-06 12:35:00,44.59,44.63,44.57,44.62,25682.0,44.59,44.63,44.57,44.62,25682.0
2024-03-06 12:40:00,44.62,44.74,44.61,44.7,70111.0,44.62,44.74,44.61,44.7,70111.0
2024-03-06 12:45:00,44.7,44.74,44.67,44.73,35552.0,44.7,44.74,44.67,44.73,35552.0
2024-03-06 12:50:00,44.73,44.74,44.67,44.73,41332.0,44.73,44.74,44.67,44.73,41332.0
2024-03-06 12:55:00,44.73,44.78,44.7,44.77,27548.0,44.73,44.78,44.7,44.77,27548.0
2024-03-06 13:00:00,44.77,44.83,44.75,44.8,35274.0,44.77,44.83,44.75,44.8,35274.0
2024-03-06 13:05:00,44.79,44.82,44.78,44.8,32133.0,44.79,44.82,44.78,44.8,32133.0
2024-03-06 13:10:00,44.8,44.81,44.61,44.63,33332.0,44.8,44.81,44.61,44.63,33332.0
2024-03-06 13:15:00,44.63,44.7,44.62,44.7,42753.0,44.63,44.7,44.62,44.7,42753.0
2024-03-06 13:20:00,44.7,44.74,44.66,44.68,27746.0,44.7,44.74,44.66,44.68,27746.0
2024-03-06 13:25:00,44.69,44.72,44.67,44.69,24882.0,44.69,44.72,44.67,44.69,24882.0
2024-03-06 13:30:00,44.68,44.69,44.51,44.57,60094.0,44.68,44.69,44.51,44.57,60094.0
2024-03-06 13:35:00,44.57,44.6,44.44,44.5,45536.0,44.57,44.6,44.44,44.5,45536.0
2024-03-06 13:40:00,44.49,44.57,44.48,44.57,29817.0,44.49,44.57,44.48,44.57,29817.0
2024-03-06 13:45:00,44.57,44.58,44.23,44.27,146268.0,44.57,44.58,44.23,44.27,146268.0
2024-03-06 13:50:00,44.26,44.35,44.24,44.33,76232.0,44.26,44.35,44.24,44.33,76232.0
2024-03-06 13:55:00,44.33,44.35,44.3,44.34,45597.0,44.33,44.35,44.3,44.34,45597.0
2024-03-06 14:00:00,44.34,44.36,44.13,44.16,97657.0,44.34,44.36,44.13,44.16,97657.0
2024-03-06 14:05:00,44.16,44.32,44.16,44.29,78817.0,44.16,44.32,44.16,44.29,78817.0
2024-03-06 14:10:00,44.27,44.27,44.12,44.13,85901.0,44.27,44.27,44.12,44.13,85901.0
2024-03-06 14:15:00,44.13,44.18,44.06,44.12,44874.0,44.13,44.18,44.06,44.12,44874.0
2024-03-06 14:20:00,44.12,44.18,44.11,44.15,49952.0,44.12,44.18,44.11,44.15,49952.0
2024-03-06 14:25:00,44.15,44.19,44.11,44.14,74997.0,44.15,44.19,44.11,44.14,74997.0
2024-03-06 14:30:00,44.15,44.15,44.03,44.04,63687.0,44.15,44.15,44.03,44.04,63687.0
2024-03-06 14:35:00,44.05,44.11,44.0,44.08,39811.0,44.05,44.11,44.0,44.08,39811.0
2024-03-06 14:40:00,44.08,44.09,44.02,44.05,33155.0,44.08,44.09,44.02,44.05,33155.0
2024-03-06 14:45:00,44.03,44.08,44.0,44.05,48494.0,44.03,44.08,44.0,44.05,48494.0
2024-03-06 14:50:00,44.06,44.16,44.06,44.14,25522.0,44.06,44.16,44.06,44.14,25522.0
2024-03-06 14:55:00,44.15,44.15,44.04,44.08,31931.0,44.15,44.15,44.04,44.08,31931.0
2024-03-06 15:00:00,44.06,44.16,44.05,44.16,33903.0,44.06,44.16,44.05,44.16,33903.0
2024-03-06 15:05:00,44.15,44.24,44.13,44.2,80642.0,44.15,44.24,44.13,44.2,80642.0
2024-03-06 15:10:00,44.2,44.25,44.16,44.17,33748.0,44.2,44.25,44.16,44.17,33748.0
2024-03-06 15:15:00,44.18,44.24,44.17,44.23,35872.0,44.18,44.24,44.17,44.23,35872.0
2024-03-06 15:20:00,44.23,44.23,44.06,44.09,60406.0,44.23,44.23,44.06,44.09,60406.0
2024-03-06 15:25:00,44.09,44.14,44.08,44.14,64847.0,44.09,44.14,44.08,44.14,64847.0
2024-03-06 15:30:00,44.14,44.15,44.07,44.08,53222.0,44.14,44.15,44.07,44.08,53222.0
2024-03-06 15:35:00,44.07,44.08,43.98,44.04,66089.0,44.07,44.08,43.98,44.04,66089.0
2024-03-06 15:40:00,44.04,44.08,44.0,44.02,75297.0,44.04,44.08,44.0,44.02,75297.0
2024-03-06 15:45:00,44.01,44.03,43.96,43.98,80093.0,44.01,44.03,43.96,43.98,80093.0
2024-03-06 15:50:00,43.98,44.1,43.91,44.05,174833.0,43.98,44.1,43.91,44.05,174833.0
2024-03-06 15:55:00,44.05,44.15,44.04,44.08,325504.0,44.05,44.15,44.04,44.08,325504.0
2024-03-07 09:30:00,44.15,44.51,44.02,44.33,161756.0,44.15,44.51,44.02,44.33,161756.0
2024-03-07 09:35:00,44.28,44.42,44.22,44.35,65218.0,44.28,44.42,44.22,44.35,65218.0
2024-03-07 09:40:00,44.35,44.48,44.3,44.4,53239.0,44.35,44.48,44.3,44.4,53239.0
2024-03-07 09:45:00,44.43,44.54,44.39,44.53,90225.0,44.43,44.54,44.39,44.53,90225.0
2024-03-07 09:50:00,44.52,44.66,44.45,44.63,147979.0,44.52,44.66,44.45,44.63,147979.0
2024-03-07 09:55:00,44.62,44.65,44.6,44.61,57679.0,44.62,44.65,44.6,44.61,57679.0
2024-03-07 10:00:00,44.63,44.65,44.5,44.51,74276.0,44.63,44.65,44.5,44.51,74276.0
2024-03-07 10:05:00,44.52,44.53,44.33,44.38,91109.0,44.52,44.53,44.33,44.38,91109.0
2024-03-07 10:10:00,44.4,44.51,44.38,44.51,56931.0,44.4,44.51,44.38,44.51,56931.0
2024-03-07 10:15:00,44.52,44.52,44.37,44.45,62141.0,44.52,44.52,44.37,44.45,62141.0
2024-03-07 10:20:00,44.42,44.66,44.41,44.64,57604.0,44.42,44.66,44.41,44.64,57604.0
2024-03-07 10:25:00,44.63,44.68,44.56,44.66,52135.0,44.63,44.68,44.56,44.66,52135.0
2024-03-07 10:30:00,44.66,44.68,44.49,44.56,55073.0,44.66,44.68,44.49,44.56,55073.0
2024-03-07 10:35:00,44.57,44.59,44.51,44.59,17590.0,44.57,44.59,44.51,44.59,17590.0
2024-03-07 10:40:00,44.59,44.59,44.5,44.5,30058.0,44.59,44.59,44.5,44.5,30058.0
2024-03-07 10:45:00,44.49,44.54,44.45,44.52,57333.0,44.49,44.54,44.45,44.52,57333.0
2024-03-07 10:50:00,44.52,44.61,44.51,44.59,30073.0,44.52,44.61,44.51,44.59,30073.0
2024-03-07 10:55:00,44.59,44.64,44.59,44.6,21181.0,44.59,44.64,44.59,44.6,21181.0
2024-03-07 11:00:00,44.59,44.63,44.54,44.63,46412.0,44.59,44.63,44.54,44.63,46412.0
2024-03-07 11:05:00,44.63,44.65,44.59,44.63,49119.0,44.63,44.65,44.59,44.63,49119.0
2024-03-07 11:10:00,44.62,44.71,44.62,44.71,89393.0,44.62,44.71,44.62,44.71,89393.0
2024-03-07 11:15:00,44.72,44.72,44.59,44.63,34396.0,44.72,44.72,44.59,44.63,34396.0
2024-03-07 11:20:00,44.62,44.64,44.43,44.46,55849.0,44.62,44.64,44.43,44.46,55849.0
2024-03-07 11:25:00,44.46,44.46,44.37,44.44,47996.0,44.46,44.46,44.37,44.44,47996.0
2024-03-07 11:30:00,44.43,44.44,44.26,44.35,86101.0,44.43,44.44,44.26,44.35,86101.0
2024-03-07 11:35:00,44.35,44.39,44.3,44.33,37428.0,44.35,44.39,44.3,44.33,37428.0
2024-03-07 11:40:00,44.35,44.38,44.32,44.33,36593.0,44.35,44.38,44.32,44.33,36593.0
2024-03-07 11:45:00,44.32,44.34,44.3,44.31,18211.0,44.32,44.34,44.3,44.31,18211.0
2024-03-07 11:50:00,44.3,44.35,44.29,44.31,36625.0,44.3,44.35,44.29,44.31,36625.0
2024-03-07 11:55:00,44.31,44.36,44.31,44.35,34259.0,44.31,44.36,44.31,44.35,34259.0
2024-03-07 12:00:00,44.35,44.41,44.23,44.4,75013.0,44.35,44.41,44.23,44.4,75013.0
2024-03-07 12:05:00,44.4,44.41,44.29,44.37,78643.0,44.4,44.41,44.29,44.37,78643.0
2024-03-07 12:10:00,44.39,44.4,44.32,44.33,39441.0,44.39,44.4,44.32,44.33,39441.0
2024-03-07 12:15:00,44.33,44.36,44.29,44.33,21316.0,44.33,44.36,44.29,44.33,21316.0
2024-03-07 12:20:00,44.33,44.38,44.32,44.37,13766.0,44.33,44.38,44.32,44.37,13766.0
2024-03-07 12:25:00,44.37,44.39,44.33,44.36,20122.0,44.37,44.39,44.33,44.36,20122.0
2024-03-07 12:30:00,44.36,44.37,44.31,44.37,18326.0,44.36,44.37,44.31,44.37,18326.0
2024-03-07 12:35:00,44.36,44.36,44.26,44.29,50314.0,44.36,44.36,44.26,44.29,50314.0
2024-03-07 12:40:00,44.28,44.3,44.23,44.23,21566.0,44.28,44.3,44.23,44.23,21566.0
2024-03-07 12:45:00,44.23,44.25,44.17,44.18,53393.0,44.23,44.25,44.17,44.18,53393.0
2024-03-07 12:50:00,44.17,44.22,44.16,44.22,32765.0,44.17,44.22,44.16,44.22,32765.0
2024-03-07 12:55:00,44.23,44.26,44.22,44.23,37764.0,44.23,44.26,44.22,44.23,37764.0
2024-03-07 13:00:00,44.24,44.29,44.23,44.28,26939.0,44.24,44.29,44.23,44.28,26939.0
2024-03-07 13:05:00,44.27,44.34,44.25,44.31,44060.0,44.27,44.34,44.25,44.31,44060.0
2024-03-07 13:10:00,44.32,44.35,44.3,44.31,42180.0,44.32,44.35,44.3,44.31,42180.0
2024-03-07 13:15:00,44.31,44.4,44.28,44.39,41152.0,44.31,44.4,44.28,44.39,41152.0
2024-03-07 13:20:00,44.4,44.45,44.39,44.42,37753.0,44.4,44.45,44.39,44.42,37753.0
2024-03-07 13:25:00,44.42,44.46,44.38,44.41,51417.0,44.42,44.46,44.38,44.41,51417.0
2024-03-07 13:30:00,44.41,44.42,44.34,44.38,30493.0,44.41,44.42,44.34,44.38,30493.0
2024-03-07 13:35:00,44.37,44.37,44.28,44.3,28656.0,44.37,44.37,44.28,44.3,28656.0
2024-03-07 13:40:00,44.3,44.3,44.22,44.23,31153.0,44.3,44.3,44.22,44.23,31153.0
2024-03-07 13:45:00,44.23,44.3,44.23,44.29,31145.0,44.23,44.3,44.23,44.29,31145.0
2024-03-07 13:50:00,44.3,44.34,44.27,44.27,66488.0,44.3,44.34,44.27,44.27,66488.0
2024-03-07 13:55:00,44.28,44.3,44.25,44.25,37485.0,44.28,44.3,44.25,44.25,37485.0
2024-03-07 14:00:00,44.26,44.3,44.25,44.26,17201.0,44.26,44.3,44.25,44.26,17201.0
2024-03-07 14:05:00,44.26,44.26,44.18,44.21,62093.0,44.26,44.26,44.18,44.21,62093.0
2024-03-07 14:10:00,44.2,44.21,44.15,44.21,46009.0,44.2,44.21,44.15,44.21,46009.0
2024-03-07 14:15:00,44.2,44.25,44.18,44.23,35528.0,44.2,44.25,44.18,44.23,35528.0
2024-03-07 14:20:00,44.23,44.3,44.23,44.27,50351.0,44.23,44.3,44.23,44.27,50351.0
2024-03-07 14:25:00,44.26,44.35,44.25,44.34,32756.0,44.26,44.35,44.25,44.34,32756.0
2024-03-07 14:30:00,44.34,44.38,44.33,44.37,34930.0,44.34,44.38,44.33,44.37,34930.0
2024-03-07 14:35:00,44.36,44.37,44.31,44.34,52611.0,44.36,44.37,44.31,44.34,52611.0
2024-03-07 14:40:00,44.34,44.36,44.29,44.3,52168.0,44.34,44.36,44.29,44.3,52168.0
2024-03-07 14:45:00,44.29,44.34,44.27,44.29,47482.0,44.29,44.34,44.27,44.29,47482.0
2024-03-07 14:50:00,44.29,44.31,44.28,44.29,37271.0,44.29,44.31,44.28,44.29,37271.0
2024-03-07 14:55:00,44.3,44.32,44.27,44.3,41331.0,44.3,44.32,44.27,44.3,41331.0
2024-03-07 15:00:00,44.29,44.29,44.18,44.26,37417.0,44.29,44.29,44.18,44.26,37417.0
2024-03-07 15:05:00,44.26,44.27,44.22,44.22,39651.0,44.26,44.27,44.22,44.22,39651.0
2024-03-07 15:10:00,44.22,44.25,44.2,44.23,26687.0,44.22,44.25,44.2,44.23,26687.0
2024-03-07 15:15:00,44.22,44.22,44.14,44.16,61399.0,44.22,44.22,44.14,44.16,61399.0
2024-03-07 15:20:00,44.16,44.19,44.15,44.17,62971.0,44.16,44.19,44.15,44.17,62971.0
2024-03-07 15:25:00,44.17,44.19,44.14,44.16,62306.0,44.17,44.19,44.14,44.16,62306.0
2024-03-07 15:30:00,44.16,44.25,44.14,44.25,54241.0,44.16,44.25,44.14,44.25,54241.0
2024-03-07 15:35:00,44.25,44.29,44.21,44.26,65628.0,44.25,44.29,44.21,44.26,65628.0
2024-03-07 15:40:00,44.26,44.29,44.23,44.23,54792.0,44.26,44.29,44.23,44.23,54792.0
2024-03-07 15:45:00,44.23,44.27,44.18,44.18,65898.0,44.23,44.27,44.18,44.18,65898.0
2024-03-07 15:50:00,44.18,44.2,44.08,44.15,142981.0,44.18,44.2,44.08,44.15,142981.0
2024-03-07 15:55:00,44.15,44.18,44.09,44.11,323811.0,44.15,44.18,44.09,44.11,323811.0
2024-03-08 09:30:00,44.11,44.51,44.11,44.32,145409.0,44.11,44.51,44.11,44.32,145409.0
2024-03-08 09:35:00,44.31,44.49,44.29,44.36,139099.0,44.31,44.49,44.29,44.36,139099.0
2024-03-08 09:40:00,44.35,44.39,44.23,44.36,96637.0,44.35,44.39,44.23,44.36,96637.0
2024-03-08 09:45:00,44.34,44.44,44.19,44.23,86291.0,44.34,44.44,44.19,44.23,86291.0
2024-03-08 09:50:00,44.21,44.22,44.0,44.09,141892.0,44.21,44.22,44.0,44.09,141892.0
2024-03-08 09:55:00,44.09,44.15,44.0,44.01,127610.0,44.09,44.15,44.0,44.01,127610.0
2024-03-08 10:00:00,44.02,44.03,43.87,43.88,128615.0,44.02,44.03,43.87,43.88,128615.0
2024-03-08 10:05:00,43.87,43.9,43.76,43.88,111500.0,43.87,43.9,43.76,43.88,111500.0
2024-03-08 10:10:00,43.87,43.94,43.84,43.92,71626.0,43.87,43.94,43.84,43.92,71626.0
2024-03-08 10:15:00,43.91,43.95,43.88,43.9,123984.0,43.91,43.95,43.88,43.9,123984.0
2024-03-08 10:20:00,43.9,43.94,43.82,43.82,153085.0,43.9,43.94,43.82,43.82,153085.0
2024-03-08 10:25:00,43.83,43.86,43.78,43.79,66076.0,43.83,43.86,43.78,43.79,66076.0
2024-03-08 10:30:00,43.79,43.82,43.69,43.79,86195.0,43.79,43.82,43.69,43.79,86195.0
2024-03-08 10:35:00,43.79,43.81,43.75,43.8,56298.0,43.79,43.81,43.75,43.8,56298.0
2024-03-08 10:40:00,43.8,43.93,43.8,43.9,82946.0,43.8,43.93,43.8,43.9,82946.0
2024-03-08 10:45:00,43.89,44.05,43.86,43.98,121671.0,43.89,44.05,43.86,43.98,121671.0
2024-03-08 10:50:00,43.98,44.04,43.96,43.99,45117.0,43.98,44.04,43.96,43.99,45117.0
2024-03-08 10:55:00,43.99,44.05,43.98,44.0,42014.0,43.99,44.05,43.98,44.0,42014.0
2024-03-08 11:00:00,44.01,44.06,43.97,43.98,45871.0,44.01,44.06,43.97,43.98,45871.0
2024-03-08 11:05:00,43.98,43.98,43.91,43.94,86298.0,43.98,43.98,43.91,43.94,86298.0
2024-03-08 11:10:00,43.94,43.97,43.81,43.96,68161.0,43.94,43.97,43.81,43.96,68161.0
2024-03-08 11:15:00,43.95,44.09,43.93,44.04,73784.0,43.95,44.09,43.93,44.04,73784.0
2024-03-08 11:20:00,44.04,44.12,44.01,44.02,61757.0,44.04,44.12,44.01,44.02,61757.0
2024-03-08 11:25:00,44.02,44.02,43.73,43.73,80040.0,44.02,44.02,43.73,43.73,80040.0
2024-03-08 11:30:00,43.72,43.78,43.64,43.66,104415.0,43.72,43.78,43.64,43.66,104415.0
2024-03-08 11:35:00,43.66,43.87,43.66,43.84,85163.0,43.66,43.87,43.66,43.84,85163.0
2024-03-08 11:40:00,43.84,43.91,43.77,43.88,105242.0,43.84,43.91,43.77,43.88,105242.0
2024-03-08 11:45:00,43.89,43.92,43.84,43.87,42390.0,43.89,43.92,43.84,43.87,42390.0
2024-03-08 11:50:00,43.87,43.89,43.77,43.79,51068.0,43.87,43.89,43.77,43.79,51068.0
2024-03-08 11:55:00,43.79,43.84,43.78,43.83,31500.0,43.79,43.84,43.78,43.83,31500.0
2024-03-08 12:00:00,43.82,43.89,43.77,43.89,35219.0,43.82,43.89,43.77,43.89,35219.0
2024-03-08 12:05:00,43.89,43.92,43.81,43.82,50232.0,43.89,43.92,43.81,43.82,50232.0
2024-03-08 12:10:00,43.82,43.86,43.8,43.86,26052.0,43.82,43.86,43.8,43.86,26052.0
2024-03-08 12:15:00,43.87,43.9,43.8,43.82,24816.0,43.87,43.9,43.8,43.82,24816.0
2024-03-08 12:20:00,43.82,43.83,43.67,43.68,65404.0,43.82,43.83,43.67,43.68,65404.0
2024-03-08 12:25:00,43.68,43.75,43.66,43.7,36936.0,43.68,43.75,43.66,43.7,36936.0
2024-03-08 12:30:00,43.7,43.75,43.67,43.73,29461.0,43.7,43.75,43.67,43.73,29461.0
2024-03-08 12:35:00,43.73,43.8,43.73,43.77,32072.0,43.73,43.8,43.73,43.77,32072.0
2024-03-08 12:40:00,43.77,43.8,43.75,43.78,32700.0,43.77,43.8,43.75,43.78,32700.0
2024-03-08 12:45:00,43.77,43.77,43.68,43.7,38195.0,43.77,43.77,43.68,43.7,38195.0
2024-03-08 12:50:00,43.7,43.7,43.55,43.56,66440.0,43.7,43.7,43.55,43.56,66440.0
2024-03-08 12:55:00,43.56,43.63,43.54,43.6,64108.0,43.56,43.63,43.54,43.6,64108.0
2024-03-08 13:00:00,43.59,43.59,43.4,43.44,92363.0,43.59,43.59,43.4,43.44,92363.0
2024-03-08 13:05:00,43.44,43.6,43.42,43.57,68169.0,43.44,43.6,43.42,43.57,68169.0
2024-03-08 13:10:00,43.56,43.61,43.51,43.52,43088.0,43.56,43.61,43.51,43.52,43088.0
2024-03-08 13:15:00,43.52,43.57,43.51,43.51,28768.0,43.52,43.57,43.51,43.51,28768.0
2024-03-08 13:20:00,43.5,43.53,43.47,43.49,34764.0,43.5,43.53,43.47,43.49,34764.0
2024-03-08 13:25:00,43.48,43.52,43.45,43.47,24690.0,43.48,43.52,43.45,43.47,24690.0
2024-03-08 13:30:00,43.47,43.5,43.45,43.45,33313.0,43.47,43.5,43.45,43.45,33313.0
2024-03-08 13:35:00,43.44,43.44,43.28,43.29,60718.0,43.44,43.44,43.28,43.29,60718.0
2024-03-08 13:40:00,43.29,43.3,43.23,43.27,41955.0,43.29,43.3,43.23,43.27,41955.0
2024-03-08 13:45:00,43.27,43.33,43.26,43.27,44853.0,43.27,43.33,43.26,43.27,44853.0
2024-03-08 13:50:00,43.27,43.31,43.25,43.26,24539.0,43.27,43.31,43.25,43.26,24539.0
2024-03-08 13:55:00,43.26,43.37,43.23,43.36,41761.0,43.26,43.37,43.23,43.36,41761.0
2024-03-08 14:00:00,43.37,43.47,43.36,43.43,44002.0,43.37,43.47,43.36,43.43,44002.0
2024-03-08 14:05:00,43.43,43.44,43.35,43.44,33882.0,43.43,43.44,43.35,43.44,33882.0
2024-03-08 14:10:00,43.45,43.49,43.44,43.48,25592.0,43.45,43.49,43.44,43.48,25592.0
2024-03-08 14:15:00,43.49,43.59,43.49,43.58,36409.0,43.49,43.59,43.49,43.58,36409.0
2024-03-08 14:20:00,43.58,43.61,43.54,43.55,48401.0,43.58,43.61,43.54,43.55,48401.0
2024-03-08 14:25:00,43.55,43.58,43.52,43.54,30994.0,43.55,43.58,43.52,43.54,30994.0
2024-03-08 14:30:00,43.54,43.56,43.5,43.55,40390.0,43.54,43.56,43.5,43.55,40390.0
2024-03-08 14:35:00,43.55,43.57,43.46,43.46,55080.0,43.55,43.57,43.46,43.46,55080.0
2024-03-08 14:40:00,43.46,43.51,43.46,43.5,27947.0,43.46,43.51,43.46,43.5,27947.0
2024-03-08 14:45:00,43.5,43.53,43.47,43.48,36243.0,43.5,43.53,43.47,43.48,36243.0
2024-03-08 14:50:00,43.48,43.52,43.44,43.48,36378.0,43.48,43.52,43.44,43.48,36378.0
2024-03-08 14:55:00,43.48,43.54,43.47,43.49,101128.0,43.48,43.54,43.47,43.49,101128.0
2024-03-08 15:00:00,43.5,43.53,43.49,43.5,27230.0,43.5,43.53,43.49,43.5,27230.0
2024-03-08 15:05:00,43.49,43.51,43.38,43.4,66565.0,43.49,43.51,43.38,43.4,66565.0
2024-03-08 15:10:00,43.39,43.4,43.35,43.4,49226.0,43.39,43.4,43.35,43.4,49226.0
2024-03-08 15:15:00,43.4,43.41,43.34,43.35,61946.0,43.4,43.41,43.34,43.35,61946.0
2024-03-08 15:20:00,43.34,43.43,43.33,43.42,60554.0,43.34,43.43,43.33,43.42,60554.0
2024-03-08 15:25:00,43.43,43.44,43.29,43.29,82179.0,43.43,43.44,43.29,43.29,82179.0
2024-03-08 15:30:00,43.29,43.39,43.25,43.37,123966.0,43.29,43.39,43.25,43.37,123966.0
2024-03-08 15:35:00,43.36,43.37,43.24,43.25,93064.0,43.36,43.37,43.24,43.25,93064.0
2024-03-08 15:40:00,43.26,43.34,43.25,43.32,93207.0,43.26,43.34,43.25,43.32,93207.0
2024-03-08 15:45:00,43.33,43.46,43.32,43.42,142908.0,43.33,43.46,43.32,43.42,142908.0
2024-03-08 15:50:00,43.42,43.45,43.38,43.39,191404.0,43.42,43.45,43.38,43.39,191404.0
2024-03-08 15:55:00,43.39,43.39,43.28,43.3,587223.0,43.39,43.39,43.28,43.3,587223.0
2024-03-11 09:30:00,42.83,43.01,42.63,42.81,307751.0,42.83,43.01,42.63,42.81,307751.0
2024-03-11 09:35:00,42.82,42.95,42.68,42.82,85006.0,42.82,42.95,42.68,42.82,85006.0
2024-03-11 09:40:00,42.81,43.06,42.71,43.0,98513.0,42.81,43.06,42.71,43.0,98513.0
2024-03-11 09:45:00,42.98,42.99,42.75,42.76,77681.0,42.98,42.99,42.75,42.76,77681.0
2024-03-11 09:50:00,42.75,42.83,42.73,42.8,69490.0,42.75,42.83,42.73,42.8,69490.0
2024-03-11 09:55:00,42.8,42.87,42.77,42.87,39472.0,42.8,42.87,42.77,42.87,39472.0
2024-03-11 10:00:00,42.87,42.9,42.7,42.72,60356.0,42.87,42.9,42.7,42.72,60356.0
2024-03-11 10:05:00,42.72,42.73,42.62,42.66,92104.0,42.72,42.73,42.62,42.66,92104.0
2024-03-11 10:10:00,42.66,42.73,42.58,42.67,89823.0,42.66,42.73,42.58,42.67,89823.0
2024-03-11 10:15:00,42.67,42.69,42.58,42.61,66695.0,42.67,42.69,42.58,42.61,66695.0
2024-03-11 10:20:00,42.6,42.71,42.53,42.64,105045.0,42.6,42.71,42.53,42.64,105045.0
2024-03-11 10:25:00,42.64,42.74,42.6,42.73,50314.0,42.64,42.74,42.6,42.73,50314.0
2024-03-11 10:30:00,42.74,42.9,42.71,42.89,73828.0,42.74,42.9,42.71,42.89,73828.0
2024-03-11 10:35:00,42.89,42.95,42.69,42.74,95032.0,42.89,42.95,42.69,42.74,95032.0
2024-03-11 10:40:00,42.74,42.74,42.62,42.63,63526.0,42.74,42.74,42.62,42.63,63526.0
2024-03-11 10:45:00,42.63,42.73,42.56,42.73,46600.0,42.63,42.73,42.56,42.73,46600.0
2024-03-11 10:50:00,42.74,42.81,42.67,42.8,43269.0,42.74,42.81,42.67,42.8,43269.0
2024-03-11 10:55:00,42.8,42.89,42.79,42.84,85298.0,42.8,42.89,42.79,42.84,85298.0
2024-03-11 11:00:00,42.83,42.84,42.76,42.76,34324.0,42.83,42.84,42.76,42.76,34324.0
2024-03-11 11:05:00,42.76,42.82,42.74,42.8,28882.0,42.76,42.82,42.74,42.8,28882.0
2024-03-11 11:10:00,42.8,42.8,42.65,42.69,52728.0,42.8,42.8,42.65,42.69,52728.0
2024-03-11 11:15:00,42.68,42.73,42.67,42.68,39398.0,42.68,42.73,42.67,42.68,39398.0
2024-03-11 11:20:00,42.68,42.71,42.65,42.66,43630.0,42.68,42.71,42.65,42.66,43630.0
2024-03-11 11:25:00,42.67,42.73,42.66,42.7,151452.0,42.67,42.73,42.66,42.7,151452.0
2024-03-11 11:30:00,42.7,42.83,42.68,42.77,113370.0,42.7,42.83,42.68,42.77,113370.0
2024-03-11 11:35:00,42.77,42.81,42.72,42.8,64408.0,42.77,42.81,42.72,42.8,64408.0
2024-03-11 11:40:00,42.81,42.83,42.78,42.83,22346.0,42.81,42.83,42.78,42.83,22346.0
2024-03-11 11:45:00,42.83,42.84,42.81,42.84,23152.0,42.83,42.84,42.81,42.84,23152.0
2024-03-11 11:50:00,42.83,42.84,42.74,42.83,40145.0,42.83,42.84,42.74,42.83,40145.0
2024-03-11 11:55:00,42.83,42.91,42.83,42.89,40128.0,42.83,42.91,42.83,42.89,40128.0
2024-03-11 12:00:00,42.89,42.94,42.87,42.88,34595.0,42.89,42.94,42.87,42.88,34595.0
2024-03-11 12:05:00,42.88,42.91,42.85,42.88,42439.0,42.88,42.91,42.85,42.88,42439.0
2024-03-11 12:10:00,42.87,42.96,42.86,42.96,38571.0,42.87,42.96,42.86,42.96,38571.0
2024-03-11 12:15:00,42.96,43.0,42.95,42.97,25704.0,42.96,43.0,42.95,42.97,25704.0
2024-03-11 12:20:00,42.97,43.0,42.83,42.86,109468.0,42.97,43.0,42.83,42.86,109468.0
2024-03-11 12:25:00,42.85,43.01,42.85,42.97,39290.0,42.85,43.01,42.85,42.97,39290.0
2024-03-11 12:30:00,42.98,42.99,42.89,42.9,57077.0,42.98,42.99,42.89,42.9,57077.0
2024-03-11 12:35:00,42.9,42.91,42.76,42.77,86385.0,42.9,42.91,42.76,42.77,86385.0
2024-03-11 12:40:00,42.77,42.84,42.76,42.79,48147.0,42.77,42.84,42.76,42.79,48147.0
2024-03-11 12:45:00,42.79,42.83,42.78,42.83,23035.0,42.79,42.83,42.78,42.83,23035.0
2024-03-11 12:50:00,42.83,42.85,42.81,42.83,33687.0,42.83,42.85,42.81,42.83,33687.0
2024-03-11 12:55:00,42.83,42.85,42.75,42.76,30881.0,42.83,42.85,42.75,42.76,30881.0
2024-03-11 13:00:00,42.76,42.81,42.75,42.81,29422.0,42.76,42.81,42.75,42.81,29422.0
2024-03-11 13:05:00,42.81,42.84,42.78,42.79,26548.0,42.81,42.84,42.78,42.79,26548.0
2024-03-11 13:10:00,42.8,42.8,42.74,42.77,50916.0,42.8,42.8,42.74,42.77,50916.0
2024-03-11 13:15:00,42.77,42.78,42.74,42.77,43064.0,42.77,42.78,42.74,42.77,43064.0
2024-03-11 13:20:00,42.77,42.82,42.71,42.79,80682.0,42.77,42.82,42.71,42.79,80682.0
2024-03-11 13:25:00,42.8,42.82,42.78,42.82,42035.0,42.8,42.82,42.78,42.82,42035.0
2024-03-11 13:30:00,42.82,42.88,42.82,42.88,70327.0,42.82,42.88,42.82,42.88,70327.0
2024-03-11 13:35:00,42.88,42.93,42.81,42.83,44324.0,42.88,42.93,42.81,42.83,44324.0
2024-03-11 13:40:00,42.83,42.9,42.82,42.88,42906.0,42.83,42.9,42.82,42.88,42906.0
2024-03-11 13:45:00,42.88,42.89,42.82,42.85,25151.0,42.88,42.89,42.82,42.85,25151.0
2024-03-11 13:50:00,42.84,42.87,42.8,42.86,23796.0,42.84,42.87,42.8,42.86,23796.0
2024-03-11 13:55:00,42.86,42.88,42.83,42.86,12142.0,42.86,42.88,42.83,42.86,12142.0
2024-03-11 14:00:00,42.86,42.93,42.85,42.91,28901.0,42.86,42.93,42.85,42.91,28901.0
2024-03-11 14:05:00,42.92,42.93,42.88,42.93,30584.0,42.92,42.93,42.88,42.93,30584.0
2024-03-11 14:10:00,42.92,42.94,42.89,42.9,18762.0,42.92,42.94,42.89,42.9,18762.0
2024-03-11 14:15:00,42.9,42.95,42.87,42.94,43192.0,42.9,42.95,42.87,42.94,43192.0
2024-03-11 14:20:00,42.96,42.96,42.77,42.8,135674.0,42.96,42.96,42.77,42.8,135674.0
2024-03-11 14:25:00,42.8,42.84,42.79,42.81,21563.0,42.8,42.84,42.79,42.81,21563.0
2024-03-11 14:30:00,42.8,42.86,42.77,42.86,61040.0,42.8,42.86,42.77,42.86,61040.0
2024-03-11 14:35:00,42.86,42.88,42.85,42.87,23661.0,42.86,42.88,42.85,42.87,23661.0
2024-03-11 14:40:00,42.88,42.95,42.86,42.91,54535.0,42.88,42.95,42.86,42.91,54535.0
2024-03-11 14:45:00,42.9,42.96,42.89,42.95,27491.0,42.9,42.96,42.89,42.95,27491.0
2024-03-11 14:50:00,42.95,42.98,42.93,42.97,25259.0,42.95,42.98,42.93,42.97,25259.0
2024-03-11 14:55:00,42.96,43.05,42.94,43.04,36303.0,42.96,43.05,42.94,43.04,36303.0
2024-03-11 15:00:00,43.04,43.05,43.0,43.02,44239.0,43.04,43.05,43.0,43.02,44239.0
2024-03-11 15:05:00,43.03,43.05,43.0,43.01,39064.0,43.03,43.05,43.0,43.01,39064.0
2024-03-11 15:10:00,43.01,43.03,42.93,42.94,44671.0,43.01,43.03,42.93,42.94,44671.0
2024-03-11 15:15:00,42.94,42.95,42.91,42.91,45828.0,42.94,42.95,42.91,42.91,45828.0
2024-03-11 15:20:00,42.91,43.0,42.9,42.98,57266.0,42.91,43.0,42.9,42.98,57266.0
2024-03-11 15:25:00,42.98,43.04,42.97,43.04,43834.0,42.98,43.04,42.97,43.04,43834.0
2024-03-11 15:30:00,43.03,43.05,42.99,43.03,98109.0,43.03,43.05,42.99,43.03,98109.0
2024-03-11 15:35:00,43.04,43.04,42.93,42.98,108928.0,43.04,43.04,42.93,42.98,108928.0
2024-03-11 15:40:00,42.98,43.07,42.97,43.05,105209.0,42.98,43.07,42.97,43.05,105209.0
2024-03-11 15:45:00,43.05,43.07,43.0,43.02,114490.0,43.05,43.07,43.0,43.02,114490.0
2024-03-11 15:50:00,43.02,43.05,42.92,42.94,257021.0,43.02,43.05,42.92,42.94,257021.0
2024-03-11 15:55:00,42.93,42.93,42.87,42.9,590777.0,42.93,42.93,42.87,42.9,590777.0
2024-03-12 09:30:00,42.67,42.8,42.15,42.65,352803.0,42.67,42.8,42.15,42.65,352803.0
2024-03-12 09:35:00,42.65,42.65,41.5,41.54,441290.0,42.65,42.65,41.5,41.54,441290.0
2024-03-12 09:40:00,41.55,41.76,41.18,41.38,402411.0,41.55,41.76,41.18,41.38,402411.0
2024-03-12 09:45:00,41.39,41.39,40.83,41.09,612476.0,41.39,41.39,40.83,41.09,612476.0
2024-03-12 09:50:00,41.09,41.3,41.01,41.26,302007.0,41.09,41.3,41.01,41.26,302007.0
2024-03-12 09:55:00,41.26,41.57,41.24,41.46,274608.0,41.26,41.57,41.24,41.46,274608.0
2024-03-12 10:00:00,41.46,41.63,41.32,41.36,230547.0,41.46,41.63,41.32,41.36,230547.0
2024-03-12 10:05:00,41.36,41.77,41.3,41.63,245040.0,41.36,41.77,41.3,41.63,245040.0
2024-03-12 10:10:00,41.63,41.66,41.41,41.55,195119.0,41.63,41.66,41.41,41.55,195119.0
2024-03-12 10:15:00,41.55,41.81,41.53,41.72,156529.0,41.55,41.81,41.53,41.72,156529.0
2024-03-12 10:20:00,41.72,41.84,41.6,41.65,79773.0,41.72,41.84,41.6,41.65,79773.0
2024-03-12 10:25:00,41.65,41.77,41.62,41.77,131065.0,41.65,41.77,41.62,41.77,131065.0
2024-03-12 10:30:00,41.77,41.86,41.63,41.66,155138.0,41.77,41.86,41.63,41.66,155138.0
2024-03-12 10:35:00,41.67,41.92,41.66,41.86,122042.0,41.67,41.92,41.66,41.86,122042.0
2024-03-12 10:40:00,41.85,41.9,41.74,41.87,77226.0,41.85,41.9,41.74,41.87,77226.0
2024-03-12 10:45:00,41.88,41.95,41.83,41.87,84729.0,41.88,41.95,41.83,41.87,84729.0
2024-03-12 10:50:00,41.88,42.19,41.87,42.18,220633.0,41.88,42.19,41.87,42.18,220633.0
2024-03-12 10:55:00,42.17,42.22,41.8,41.82,143821.0,42.17,42.22,41.8,41.82,143821.0
2024-03-12 11:00:00,41.81,41.85,41.72,41.77,152064.0,41.81,41.85,41.72,41.77,152064.0
2024-03-12 11:05:00,41.76,41.78,41.68,41.7,93313.0,41.76,41.78,41.68,41.7,93313.0
2024-03-12 11:10:00,41.7,41.83,41.68,41.77,90822.0,41.7,41.83,41.68,41.77,90822.0
2024-03-12 11:15:00,41.77,41.8,41.7,41.73,50559.0,41.77,41.8,41.7,41.73,50559.0
2024-03-12 11:20:00,41.72,41.84,41.69,41.8,74064.0,41.72,41.84,41.69,41.8,74064.0
2024-03-12 11:25:00,41.8,41.81,41.7,41.71,35390.0,41.8,41.81,41.7,41.71,35390.0
2024-03-12 11:30:00,41.71,41.73,41.63,41.63,134038.0,41.71,41.73,41.63,41.63,134038.0
2024-03-12 11:35:00,41.63,41.8,41.63,41.78,72488.0,41.63,41.8,41.63,41.78,72488.0
2024-03-12 11:40:00,41.77,41.79,41.61,41.62,59618.0,41.77,41.79,41.61,41.62,59618.0
2024-03-12 11:45:00,41.62,41.68,41.52,41.64,126818.0,41.62,41.68,41.52,41.64,126818.0
2024-03-12 11:50:00,41.63,41.79,41.55,41.79,81223.0,41.63,41.79,41.55,41.79,81223.0
2024-03-12 11:55:00,41.79,41.84,41.69,41.74,42947.0,41.79,41.84,41.69,41.74,42947.0
2024-03-12 12:00:00,41.74,41.76,41.66,41.69,57630.0,41.74,41.76,41.66,41.69,57630.0
2024-03-12 12:05:00,41.68,41.79,41.68,41.75,81639.0,41.68,41.79,41.68,41.75,81639.0
2024-03-12 12:10:00,41.75,41.77,41.69,41.75,55592.0,41.75,41.77,41.69,41.75,55592.0
2024-03-12 12:15:00,41.73,41.74,41.65,41.65,76463.0,41.73,41.74,41.65,41.65,76463.0
2024-03-12 12:20:00,41.66,41.66,41.46,41.48,245725.0,41.66,41.66,41.46,41.48,245725.0
2024-03-12 12:25:00,41.49,41.62,41.49,41.57,87180.0,41.49,41.62,41.49,41.57,87180.0
2024-03-12 12:30:00,41.57,41.69,41.55,41.69,72655.0,41.57,41.69,41.55,41.69,72655.0
2024-03-12 12:35:00,41.68,41.74,41.63,41.63,50530.0,41.68,41.74,41.63,41.63,50530.0
2024-03-12 12:40:00,41.62,41.62,41.52,41.54,45952.0,41.62,41.62,41.52,41.54,45952.0
2024-03-12 12:45:00,41.55,41.55,41.3,41.36,186457.0,41.55,41.55,41.3,41.36,186457.0
2024-03-12 12:50:00,41.36,41.47,41.36,41.45,76630.0,41.36,41.47,41.36,41.45,76630.0
2024-03-12 12:55:00,41.45,41.57,41.44,41.57,64835.0,41.45,41.57,41.44,41.57,64835.0
2024-03-12 13:00:00,41.56,41.56,41.39,41.42,58658.0,41.56,41.56,41.39,41.42,58658.0
2024-03-12 13:05:00,41.42,41.44,41.37,41.41,51631.0,41.42,41.44,41.37,41.41,51631.0
2024-03-12 13:10:00,41.39,41.39,41.29,41.34,69513.0,41.39,41.39,41.29,41.34,69513.0
2024-03-12 13:15:00,41.34,41.46,41.31,41.45,60529.0,41.34,41.46,41.31,41.45,60529.0
2024-03-12 13:20:00,41.45,41.47,41.38,41.39,75766.0,41.45,41.47,41.38,41.39,75766.0
2024-03-12 13:25:00,41.38,41.47,41.37,41.42,80570.0,41.38,41.47,41.37,41.42,80570.0
2024-03-12 13:30:00,41.41,41.44,41.38,41.38,39026.0,41.41,41.44,41.38,41.38,39026.0
2024-03-12 13:35:00,41.39,41.59,41.38,41.51,87556.0,41.39,41.59,41.38,41.51,87556.0
2024-03-12 13:40:00,41.52,41.6,41.48,41.59,43501.0,41.52,41.6,41.48,41.59,43501.0
2024-03-12 13:45:00,41.59,41.63,41.55,41.62,77449.0,41.59,41.63,41.55,41.62,77449.0
2024-03-12 13:50:00,41.62,41.66,41.59,41.64,66679.0,41.62,41.66,41.59,41.64,66679.0
2024-03-12 13:55:00,41.65,41.74,41.64,41.68,46819.0,41.65,41.74,41.64,41.68,46819.0
2024-03-12 14:00:00,41.68,41.74,41.66,41.7,105622.0,41.68,41.74,41.66,41.7,105622.0
2024-03-12 14:05:00,41.71,41.83,41.68,41.82,96436.0,41.71,41.83,41.68,41.82,96436.0
2024-03-12 14:10:00,41.81,41.85,41.78,41.84,39477.0,41.81,41.85,41.78,41.84,39477.0
2024-03-12 14:15:00,41.85,41.86,41.78,41.8,58274.0,41.85,41.86,41.78,41.8,58274.0
2024-03-12 14:20:00,41.8,41.86,41.76,41.83,46169.0,41.8,41.86,41.76,41.83,46169.0
2024-03-12 14:25:00,41.83,41.85,41.72,41.73,77536.0,41.83,41.85,41.72,41.73,77536.0
2024-03-12 14:30:00,41.73,41.79,41.71,41.76,39784.0,41.73,41.79,41.71,41.76,39784.0
2024-03-12 14:35:00,41.75,41.84,41.74,41.84,63479.0,41.75,41.84,41.74,41.84,63479.0
2024-03-12 14:40:00,41.84,41.89,41.78,41.78,41837.0,41.84,41.89,41.78,41.78,41837.0
2024-03-12 14:45:00,41.78,41.98,41.77,41.97,74874.0,41.78,41.98,41.77,41.97,74874.0
2024-03-12 14:50:00,41.97,41.99,41.9,41.96,49372.0,41.97,41.99,41.9,41.96,49372.0
2024-03-12 14:55:00,41.95,42.09,41.94,42.06,77082.0,41.95,42.09,41.94,42.06,77082.0
2024-03-12 15:00:00,42.06,42.1,42.02,42.08,66819.0,42.06,42.1,42.02,42.08,66819.0
2024-03-12 15:05:00,42.09,42.17,42.08,42.14,133491.0,42.09,42.17,42.08,42.14,133491.0
2024-03-12 15:10:00,42.14,42.19,42.13,42.16,59759.0,42.14,42.19,42.13,42.16,59759.0
2024-03-12 15:15:00,42.16,42.19,41.96,41.97,100060.0,42.16,42.19,41.96,41.97,100060.0
2024-03-12 15:20:00,41.97,42.16,41.95,42.16,76898.0,41.97,42.16,41.95,42.16,76898.0
2024-03-12 15:25:00,42.16,42.3,42.16,42.29,102254.0,42.16,42.3,42.16,42.29,102254.0
2024-03-12 15:30:00,42.29,42.29,42.0,42.0,135585.0,42.29,42.29,42.0,42.0,135585.0
2024-03-12 15:35:00,41.99,42.1,41.97,42.09,102051.0,41.99,42.1,41.97,42.09,102051.0
2024-03-12 15:40:00,42.09,42.15,42.04,42.05,91134.0,42.09,42.15,42.04,42.05,91134.0
2024-03-12 15:45:00,42.05,42.15,42.02,42.07,172862.0,42.05,42.15,42.02,42.07,172862.0
2024-03-12 15:50:00,42.06,42.28,42.04,42.25,243275.0,42.06,42.28,42.04,42.25,243275.0
2024-03-12 15:55:00,42.25,42.25,42.14,42.18,487636.0,42.25,42.25,42.14,42.18,487636.0
2024-03-13 09:30:00,41.9,42.25,41.86,42.21,209866.0,41.9,42.25,41.86,42.21,209866.0
2024-03-13 09:35:00,42.19,42.28,42.0,42.04,67958.0,42.19,42.28,42.0,42.04,67958.0
2024-03-13 09:40:00,42.05,42.18,41.88,41.91,99772.0,42.05,42.18,41.88,41.91,99772.0
2024-03-13 09:45:00,41.91,42.14,41.88,42.02,153459.0,41.91,42.14,41.88,42.02,153459.0
2024-03-13 09:50:00,42.0,42.41,41.99,42.41,191546.0,42.0,42.41,41.99,42.41,191546.0
2024-03-13 09:55:00,42.43,42.46,42.14,42.22,132707.0,42.43,42.46,42.14,42.22,132707.0
2024-03-13 10:00:00,42.21,42.25,42.03,42.06,72013.0,42.21,42.25,42.03,42.06,72013.0
2024-03-13 10:05:00,42.05,42.1,42.03,42.07,47192.0,42.05,42.1,42.03,42.07,47192.0
2024-03-13 10:10:00,42.07,42.32,42.04,42.31,68408.0,42.07,42.32,42.04,42.31,68408.0
2024-03-13 10:15:00,42.3,42.38,42.27,42.29,69713.0,42.3,42.38,42.27,42.29,69713.0
2024-03-13 10:20:00,42.3,42.38,42.28,42.3,56392.0,42.3,42.38,42.28,42.3,56392.0
2024-03-13 10:25:00,42.3,42.39,42.26,42.36,44894.0,42.3,42.39,42.26,42.36,44894.0
2024-03-13 10:30:00,42.36,42.42,42.33,42.41,48352.0,42.36,42.42,42.33,42.41,48352.0
2024-03-13 10:35:00,42.42,42.48,42.4,42.45,50628.0,42.42,42.48,42.4,42.45,50628.0
2024-03-13 10:40:00,42.44,42.44,42.35,42.37,35621.0,42.44,42.44,42.35,42.37,35621.0
2024-03-13 10:45:00,42.37,42.45,42.35,42.41,45267.0,42.37,42.45,42.35,42.41,45267.0
2024-03-13 10:50:00,42.41,42.42,42.26,42.27,49914.0,42.41,42.42,42.26,42.27,49914.0
2024-03-13 10:55:00,42.27,42.38,42.22,42.34,94351.0,42.27,42.38,42.22,42.34,94351.0
2024-03-13 11:00:00,42.34,42.41,42.32,42.37,43975.0,42.34,42.41,42.32,42.37,43975.0
2024-03-13 11:05:00,42.35,42.48,42.32,42.4,74732.0,42.35,42.48,42.32,42.4,74732.0
2024-03-13 11:10:00,42.4,42.45,42.35,42.42,46827.0,42.4,42.45,42.35,42.42,46827.0
2024-03-13 11:15:00,42.42,42.49,42.41,42.49,60004.0,42.42,42.49,42.41,42.49,60004.0
2024-03-13 11:20:00,42.49,42.58,42.47,42.57,47966.0,42.49,42.58,42.47,42.57,47966.0
2024-03-13 11:25:00,42.58,42.61,42.5,42.59,43135.0,42.58,42.61,42.5,42.59,43135.0
2024-03-13 11:30:00,42.59,42.66,42.53,42.54,58850.0,42.59,42.66,42.53,42.54,58850.0
2024-03-13 11:35:00,42.54,42.58,42.5,42.56,38065.0,42.54,42.58,42.5,42.56,38065.0
2024-03-13 11:40:00,42.57,42.69,42.57,42.66,41414.0,42.57,42.69,42.57,42.66,41414.0
2024-03-13 11:45:00,42.66,42.83,42.63,42.83,125102.0,42.66,42.83,42.63,42.83,125102.0
2024-03-13 11:50:00,42.82,42.86,42.79,42.84,82819.0,42.82,42.86,42.79,42.84,82819.0
2024-03-13 11:55:00,42.84,42.98,42.79,42.95,71235.0,42.84,42.98,42.79,42.95,71235.0
2024-03-13 12:00:00,42.95,43.06,42.9,42.9,168395.0,42.95,43.06,42.9,42.9,168395.0
2024-03-13 12:05:00,42.88,42.97,42.86,42.95,57157.0,42.88,42.97,42.86,42.95,57157.0
2024-03-13 12:10:00,42.96,43.06,42.92,43.05,56423.0,42.96,43.06,42.92,43.05,56423.0
2024-03-13 12:15:00,43.06,43.14,43.06,43.14,100388.0,43.06,43.14,43.06,43.14,100388.0
2024-03-13 12:20:00,43.15,43.17,43.09,43.13,85844.0,43.15,43.17,43.09,43.13,85844.0
2024-03-13 12:25:00,43.14,43.15,43.02,43.08,69301.0,43.14,43.15,43.02,43.08,69301.0
2024-03-13 12:30:00,43.07,43.07,42.91,42.92,45563.0,43.07,43.07,42.91,42.92,45563.0
2024-03-13 12:35:00,42.92,43.04,42.88,43.02,48087.0,42.92,43.04,42.88,43.02,48087.0
2024-03-13 12:40:00,43.03,43.06,42.99,43.0,54630.0,43.03,43.06,42.99,43.0,54630.0
2024-03-13 12:45:00,43.01,43.14,42.99,43.09,44124.0,43.01,43.14,42.99,43.09,44124.0
2024-03-13 12:50:00,43.09,43.12,43.05,43.1,24972.0,43.09,43.12,43.05,43.1,24972.0
2024-03-13 12:55:00,43.1,43.13,43.05,43.06,47257.0,43.1,43.13,43.05,43.06,47257.0
2024-03-13 13:00:00,43.07,43.31,43.06,43.24,189666.0,43.07,43.31,43.06,43.24,189666.0
2024-03-13 13:05:00,43.25,43.33,43.22,43.26,77771.0,43.25,43.33,43.22,43.26,77771.0
2024-03-13 13:10:00,43.26,43.27,43.16,43.18,27557.0,43.26,43.27,43.16,43.18,27557.0
2024-03-13 13:15:00,43.18,43.22,43.13,43.15,30052.0,43.18,43.22,43.13,43.15,30052.0
2024-03-13 13:20:00,43.14,43.25,43.1,43.21,41213.0,43.14,43.25,43.1,43.21,41213.0
2024-03-13 13:25:00,43.21,43.22,43.12,43.14,42612.0,43.21,43.22,43.12,43.14,42612.0
2024-03-13 13:30:00,43.13,43.22,43.12,43.14,43030.0,43.13,43.22,43.12,43.14,43030.0
2024-03-13 13:35:00,43.15,43.28,43.15,43.25,56464.0,43.15,43.28,43.15,43.25,56464.0
2024-03-13 13:40:00,43.24,43.25,43.15,43.21,40005.0,43.24,43.25,43.15,43.21,40005.0
2024-03-13 13:45:00,43.21,43.24,43.13,43.13,51376.0,43.21,43.24,43.13,43.13,51376.0
2024-03-13 13:50:00,43.13,43.16,43.1,43.12,18869.0,43.13,43.16,43.1,43.12,18869.0
2024-03-13 13:55:00,43.12,43.14,43.09,43.09,17877.0,43.12,43.14,43.09,43.09,17877.0
2024-03-13 14:00:00,43.08,43.1,42.98,43.02,53639.0,43.08,43.1,42.98,43.02,53639.0
2024-03-13 14:05:00,43.02,43.08,42.98,42.99,43071.0,43.02,43.08,42.98,42.99,43071.0
2024-03-13 14:10:00,42.99,43.1,42.97,43.08,52348.0,42.99,43.1,42.97,43.08,52348.0
2024-03-13 14:15:00,43.07,43.24,43.06,43.15,47415.0,43.07,43.24,43.06,43.15,47415.0
2024-03-13 14:20:00,43.15,43.19,43.1,43.1,36214.0,43.15,43.19,43.1,43.1,36214.0
2024-03-13 14:25:00,43.09,43.14,43.08,43.1,18522.0,43.09,43.14,43.08,43.1,18522.0
2024-03-13 14:30:00,43.11,43.16,43.06,43.08,38059.0,43.11,43.16,43.06,43.08,38059.0
2024-03-13 14:35:00,43.07,43.08,43.02,43.02,42080.0,43.07,43.08,43.02,43.02,42080.0
2024-03-13 14:40:00,43.0,43.01,42.96,42.99,29747.0,43.0,43.01,42.96,42.99,29747.0
2024-03-13 14:45:00,42.99,43.0,42.9,42.92,37600.0,42.99,43.0,42.9,42.92,37600.0
2024-03-13 14:50:00,42.93,43.1,42.93,43.09,60325.0,42.93,43.1,42.93,43.09,60325.0
2024-03-13 14:55:00,43.1,43.13,42.98,43.07,68684.0,43.1,43.13,42.98,43.07,68684.0
2024-03-13 15:00:00,43.08,43.19,43.06,43.16,57551.0,43.08,43.19,43.06,43.16,57551.0
2024-03-13 15:05:00,43.16,43.17,43.11,43.14,43836.0,43.16,43.17,43.11,43.14,43836.0
2024-03-13 15:10:00,43.14,43.17,43.12,43.15,42465.0,43.14,43.17,43.12,43.15,42465.0
2024-03-13 15:15:00,43.14,43.24,43.14,43.22,45903.0,43.14,43.24,43.14,43.22,45903.0
2024-03-13 15:20:00,43.22,43.28,43.21,43.26,45953.0,43.22,43.28,43.21,43.26,45953.0
2024-03-13 15:25:00,43.26,43.26,43.04,43.12,91800.0,43.26,43.26,43.04,43.12,91800.0
2024-03-13 15:30:00,43.12,43.14,43.03,43.11,77607.0,43.12,43.14,43.03,43.11,77607.0
2024-03-13 15:35:00,43.1,43.14,43.08,43.11,40902.0,43.1,43.14,43.08,43.11,40902.0
2024-03-13 15:40:00,43.11,43.12,43.01,43.02,65254.0,43.11,43.12,43.01,43.02,65254.0
2024-03-13 15:45:00,43.01,43.03,42.87,42.89,99161.0,43.01,43.03,42.87,42.89,99161.0
2024-03-13 15:50:00,42.88,43.03,42.78,42.99,264759.0,42.88,43.03,42.78,42.99,264759.0
2024-03-13 15:55:00,42.98,43.07,42.91,43.04,551109.0,42.98,43.07,42.91,43.04,551109.0
2024-03-14 09:30:00,42.84,43.0,42.71,42.77,152231.0,42.84,43.0,42.71,42.77,152231.0
2024-03-14 09:35:00,42.79,42.8,42.51,42.72,90380.0,42.79,42.8,42.51,42.72,90380.0
2024-03-14 09:40:00,42.7,42.7,42.41,42.44,87014.0,42.7,42.7,42.41,42.44,87014.0
2024-03-14 09:45:00,42.45,42.61,42.36,42.37,92389.0,42.45,42.61,42.36,42.37,92389.0
2024-03-14 09:50:00,42.38,42.39,42.2,42.37,107409.0,42.38,42.39,42.2,42.37,107409.0
2024-03-14 09:55:00,42.38,42.45,42.3,42.31,63308.0,42.38,42.45,42.3,42.31,63308.0
2024-03-14 10:00:00,42.31,42.36,42.05,42.16,159585.0,42.31,42.36,42.05,42.16,159585.0
2024-03-14 10:05:00,42.16,42.21,42.03,42.16,110042.0,42.16,42.21,42.03,42.16,110042.0
2024-03-14 10:10:00,42.16,42.17,42.07,42.13,72448.0,42.16,42.17,42.07,42.13,72448.0
2024-03-14 10:15:00,42.14,42.14,42.0,42.02,91185.0,42.14,42.14,42.0,42.02,91185.0
2024-03-14 10:20:00,42.02,42.14,41.99,42.07,60890.0,42.02,42.14,41.99,42.07,60890.0
2024-03-14 10:25:00,42.06,42.18,42.05,42.13,43797.0,42.06,42.18,42.05,42.13,43797.0
2024-03-14 10:30:00,42.13,42.23,42.07,42.08,90864.0,42.13,42.23,42.07,42.08,90864.0
2024-03-14 10:35:00,42.08,42.14,42.04,42.14,37393.0,42.08,42.14,42.04,42.14,37393.0
2024-03-14 10:40:00,42.12,42.21,42.11,42.14,37805.0,42.12,42.21,42.11,42.14,37805.0
2024-03-14 10:45:00,42.14,42.19,42.13,42.16,24459.0,42.14,42.19,42.13,42.16,24459.0
2024-03-14 10:50:00,42.16,42.17,42.05,42.07,41263.0,42.16,42.17,42.05,42.07,41263.0
2024-03-14 10:55:00,42.07,42.12,42.04,42.12,36528.0,42.07,42.12,42.04,42.12,36528.0
2024-03-14 11:00:00,42.13,42.23,42.1,42.18,31734.0,42.13,42.23,42.1,42.18,31734.0
2024-03-14 11:05:00,42.18,42.21,42.03,42.07,44884.0,42.18,42.21,42.03,42.07,44884.0
2024-03-14 11:10:00,42.07,42.16,42.05,42.15,41173.0,42.07,42.16,42.05,42.15,41173.0
2024-03-14 11:15:00,42.15,42.18,42.07,42.12,55621.0,42.15,42.18,42.07,42.12,55621.0
2024-03-14 11:20:00,42.13,42.14,42.05,42.12,23283.0,42.13,42.14,42.05,42.12,23283.0
2024-03-14 11:25:00,42.11,42.17,42.09,42.16,17427.0,42.11,42.17,42.09,42.16,17427.0
2024-03-14 11:30:00,42.17,42.19,42.09,42.12,23446.0,42.17,42.19,42.09,42.12,23446.0
2024-03-14 11:35:00,42.13,42.23,42.12,42.19,25828.0,42.13,42.23,42.12,42.19,25828.0
2024-03-14 11:40:00,42.19,42.22,42.16,42.19,27968.0,42.19,42.22,42.16,42.19,27968.0
2024-03-14 11:45:00,42.19,42.26,42.18,42.23,30325.0,42.19,42.26,42.18,42.23,30325.0
2024-03-14 11:50:00,42.23,42.25,42.18,42.2,26608.0,42.23,42.25,42.18,42.2,26608.0
2024-03-14 11:55:00,42.19,42.28,42.18,42.27,40855.0,42.19,42.28,42.18,42.27,40855.0
2024-03-14 12:00:00,42.27,42.4,42.27,42.4,49745.0,42.27,42.4,42.27,42.4,49745.0
2024-03-14 12:05:00,42.4,42.4,42.26,42.29,97466.0,42.4,42.4,42.26,42.29,97466.0
2024-03-14 12:10:00,42.28,42.43,42.27,42.41,61322.0,42.28,42.43,42.27,42.41,61322.0
2024-03-14 12:15:00,42.41,42.42,42.34,42.38,25332.0,42.41,42.42,42.34,42.38,25332.0
2024-03-14 12:20:00,42.37,42.44,42.34,42.44,32698.0,42.37,42.44,42.34,42.44,32698.0
2024-03-14 12:25:00,42.43,42.49,42.42,42.43,40422.0,42.43,42.49,42.42,42.43,40422.0
2024-03-14 12:30:00,42.43,42.48,42.37,42.37,56264.0,42.43,42.48,42.37,42.37,56264.0
2024-03-14 12:35:00,42.37,42.38,42.32,42.38,36374.0,42.37,42.38,42.32,42.38,36374.0
2024-03-14 12:40:00,42.37,42.49,42.36,42.46,35060.0,42.37,42.49,42.36,42.46,35060.0
2024-03-14 12:45:00,42.46,42.51,42.41,42.41,113267.0,42.46,42.51,42.41,42.41,113267.0
2024-03-14 12:50:00,42.41,42.47,42.39,42.46,52503.0,42.41,42.47,42.39,42.46,52503.0
2024-03-14 12:55:00,42.47,42.56,42.46,42.55,28145.0,42.47,42.56,42.46,42.55,28145.0
2024-03-14 13:00:00,42.54,42.57,42.51,42.52,29429.0,42.54,42.57,42.51,42.52,29429.0
2024-03-14 13:05:00,42.51,42.55,42.5,42.52,34182.0,42.51,42.55,42.5,42.52,34182.0
2024-03-14 13:10:00,42.52,42.53,42.45,42.48,33048.0,42.52,42.53,42.45,42.48,33048.0
2024-03-14 13:15:00,42.49,42.56,42.46,42.48,22636.0,42.49,42.56,42.46,42.48,22636.0
2024-03-14 13:20:00,42.47,42.48,42.39,42.42,22729.0,42.47,42.48,42.39,42.42,22729.0
2024-03-14 13:25:00,42.43,42.43,42.39,42.39,21571.0,42.43,42.43,42.39,42.39,21571.0
2024-03-14 13:30:00,42.39,42.47,42.3,42.45,50469.0,42.39,42.47,42.3,42.45,50469.0
2024-03-14 13:35:00,42.45,42.55,42.43,42.53,36719.0,42.45,42.55,42.43,42.53,36719.0
2024-03-14 13:40:00,42.52,42.54,42.48,42.54,27293.0,42.52,42.54,42.48,42.54,27293.0
2024-03-14 13:45:00,42.55,42.58,42.5,42.53,63839.0,42.55,42.58,42.5,42.53,63839.0
2024-03-14 13:50:00,42.54,42.56,42.5,42.56,24653.0,42.54,42.56,42.5,42.56,24653.0
2024-03-14 13:55:00,42.55,42.59,42.52,42.54,76127.0,42.55,42.59,42.52,42.54,76127.0
2024-03-14 14:00:00,42.53,42.58,42.5,42.55,29568.0,42.53,42.58,42.5,42.55,29568.0
2024-03-14 14:05:00,42.55,42.56,42.5,42.55,24601.0,42.55,42.56,42.5,42.55,24601.0
2024-03-14 14:10:00,42.55,42.56,42.46,42.49,34116.0,42.55,42.56,42.46,42.49,34116.0
2024-03-14 14:15:00,42.5,42.52,42.48,42.51,14158.0,42.5,42.52,42.48,42.51,14158.0
2024-03-14 14:20:00,42.52,42.54,42.43,42.47,30127.0,42.52,42.54,42.43,42.47,30127.0
2024-03-14 14:25:00,42.46,42.46,42.42,42.45,105766.0,42.46,42.46,42.42,42.45,105766.0
2024-03-14 14:30:00,42.44,42.44,42.36,42.43,23307.0,42.44,42.44,42.36,42.43,23307.0
2024-03-14 14:35:00,42.42,42.47,42.4,42.46,32039.0,42.42,42.47,42.4,42.46,32039.0
2024-03-14 14:40:00,42.46,42.52,42.45,42.51,19528.0,42.46,42.52,42.45,42.51,19528.0
2024-03-14 14:45:00,42.51,42.67,42.5,42.66,114911.0,42.51,42.67,42.5,42.66,114911.0
2024-03-14 14:50:00,42.65,42.66,42.6,42.61,45677.0,42.65,42.66,42.6,42.61,45677.0
2024-03-14 14:55:00,42.62,42.66,42.56,42.59,49036.0,42.62,42.66,42.56,42.59,49036.0
2024-03-14 15:00:00,42.59,42.61,42.52,42.56,43451.0,42.59,42.61,42.52,42.56,43451.0
2024-03-14 15:05:00,42.57,42.6,42.42,42.42,61966.0,42.57,42.6,42.42,42.42,61966.0
2024-03-14 15:10:00,42.42,42.51,42.41,42.51,26355.0,42.42,42.51,42.41,42.51,26355.0
2024-03-14 15:15:00,42.51,42.6,42.5,42.55,45021.0,42.51,42.6,42.5,42.55,45021.0
2024-03-14 15:20:00,42.55,42.56,42.45,42.5,38406.0,42.55,42.56,42.45,42.5,38406.0
2024-03-14 15:25:00,42.49,42.56,42.43,42.52,68708.0,42.49,42.56,42.43,42.52,68708.0
2024-03-14 15:30:00,42.53,42.57,42.47,42.56,52633.0,42.53,42.57,42.47,42.56,52633.0
2024-03-14 15:35:00,42.56,42.59,42.5,42.55,72041.0,42.56,42.59,42.5,42.55,72041.0
2024-03-14 15:40:00,42.55,42.62,42.52,42.61,107994.0,42.55,42.62,42.52,42.61,107994.0
2024-03-14 15:45:00,42.61,42.74,42.61,42.74,109896.0,42.61,42.74,42.61,42.74,109896.0
2024-03-14 15:50:00,42.73,42.82,42.66,42.8,221712.0,42.73,42.82,42.66,42.8,221712.0
2024-03-14 15:55:00,42.81,42.89,42.8,42.86,394152.0,42.81,42.89,42.8,42.86,394152.0
2024-03-15 09:30:00,42.71,43.3,42.71,43.17,449234.0,42.71,43.3,42.71,43.17,449234.0
2024-03-15 09:35:00,43.16,43.38,43.07,43.3,136422.0,43.16,43.38,43.07,43.3,136422.0
2024-03-15 09:40:00,43.31,43.67,43.31,43.4,256971.0,43.31,43.67,43.31,43.4,256971.0
2024-03-15 09:45:00,43.42,43.58,43.38,43.52,96232.0,43.42,43.58,43.38,43.52,96232.0
2024-03-15 09:50:00,43.52,43.64,43.29,43.33,153491.0,43.52,43.64,43.29,43.33,153491.0
2024-03-15 09:55:00,43.32,43.64,43.32,43.58,137788.0,43.32,43.64,43.32,43.58,137788.0
2024-03-15 10:00:00,43.58,43.6,43.37,43.37,82376.0,43.58,43.6,43.37,43.37,82376.0
2024-03-15 10:05:00,43.38,43.46,43.23,43.26,119879.0,43.38,43.46,43.23,43.26,119879.0
2024-03-15 10:10:00,43.28,43.31,43.23,43.29,79887.0,43.28,43.31,43.23,43.29,79887.0
2024-03-15 10:15:00,43.28,43.38,43.2,43.22,74089.0,43.28,43.38,43.2,43.22,74089.0
2024-03-15 10:20:00,43.22,43.27,43.15,43.2,55359.0,43.22,43.27,43.15,43.2,55359.0
2024-03-15 10:25:00,43.21,43.24,43.11,43.14,64270.0,43.21,43.24,43.11,43.14,64270.0
2024-03-15 10:30:00,43.15,43.15,43.08,43.13,31949.0,43.15,43.15,43.08,43.13,31949.0
2024-03-15 10:35:00,43.12,43.18,43.08,43.13,77165.0,43.12,43.18,43.08,43.13,77165.0
2024-03-15 10:40:00,43.13,43.18,43.11,43.14,39834.0,43.13,43.18,43.11,43.14,39834.0
2024-03-15 10:45:00,43.13,43.19,43.05,43.19,86444.0,43.13,43.19,43.05,43.19,86444.0
2024-03-15 10:50:00,43.2,43.29,43.16,43.23,46704.0,43.2,43.29,43.16,43.23,46704.0
2024-03-15 10:55:00,43.23,43.25,43.1,43.13,43126.0,43.23,43.25,43.1,43.13,43126.0
2024-03-15 11:00:00,43.13,43.2,43.1,43.19,27662.0,43.13,43.2,43.1,43.19,27662.0
2024-03-15 11:05:00,43.2,43.2,43.1,43.15,41481.0,43.2,43.2,43.1,43.15,41481.0
2024-03-15 11:10:00,43.15,43.22,43.14,43.18,37257.0,43.15,43.22,43.14,43.18,37257.0
2024-03-15 11:15:00,43.18,43.26,43.18,43.24,29807.0,43.18,43.26,43.18,43.24,29807.0
2024-03-15 11:20:00,43.25,43.27,43.18,43.21,31366.0,43.25,43.27,43.18,43.21,31366.0
2024-03-15 11:25:00,43.22,43.26,43.2,43.21,50654.0,43.22,43.26,43.2,43.21,50654.0
2024-03-15 11:30:00,43.2,43.22,43.05,43.08,58541.0,43.2,43.22,43.05,43.08,58541.0
2024-03-15 11:35:00,43.09,43.18,43.07,43.18,29777.0,43.09,43.18,43.07,43.18,29777.0
2024-03-15 11:40:00,43.19,43.19,43.12,43.14,50597.0,43.19,43.19,43.12,43.14,50597.0
2024-03-15 11:45:00,43.14,43.19,43.12,43.16,33404.0,43.14,43.19,43.12,43.16,33404.0
2024-03-15 11:50:00,43.16,43.19,43.07,43.08,42921.0,43.16,43.19,43.07,43.08,42921.0
2024-03-15 11:55:00,43.08,43.15,43.06,43.14,35275.0,43.08,43.15,43.06,43.14,35275.0
2024-03-15 12:00:00,43.14,43.16,43.12,43.15,31600.0,43.14,43.16,43.12,43.15,31600.0
2024-03-15 12:05:00,43.15,43.16,43.07,43.13,27506.0,43.15,43.16,43.07,43.13,27506.0
2024-03-15 12:10:00,43.13,43.18,43.12,43.16,22216.0,43.13,43.18,43.12,43.16,22216.0
2024-03-15 12:15:00,43.16,43.2,43.1,43.11,27438.0,43.16,43.2,43.1,43.11,27438.0
2024-03-15 12:20:00,43.1,43.2,43.1,43.19,41185.0,43.1,43.2,43.1,43.19,41185.0
2024-03-15 12:25:00,43.19,43.2,43.15,43.2,32119.0,43.19,43.2,43.15,43.2,32119.0
2024-03-15 12:30:00,43.2,43.28,43.19,43.21,53893.0,43.2,43.28,43.19,43.21,53893.0
2024-03-15 12:35:00,43.2,43.2,43.12,43.13,30330.0,43.2,43.2,43.12,43.13,30330.0
2024-03-15 12:40:00,43.13,43.14,43.03,43.05,59444.0,43.13,43.14,43.03,43.05,59444.0
2024-03-15 12:45:00,43.05,43.12,43.05,43.11,25477.0,43.05,43.12,43.05,43.11,25477.0
2024-03-15 12:50:00,43.11,43.12,43.01,43.01,21095.0,43.11,43.12,43.01,43.01,21095.0
2024-03-15 12:55:00,43.0,43.02,42.92,42.92,76324.0,43.0,43.02,42.92,42.92,76324.0
2024-03-15 13:00:00,42.92,43.1,42.91,43.04,66362.0,42.92,43.1,42.91,43.04,66362.0
2024-03-15 13:05:00,43.04,43.1,43.03,43.09,34495.0,43.04,43.1,43.03,43.09,34495.0
2024-03-15 13:10:00,43.09,43.16,43.08,43.16,31776.0,43.09,43.16,43.08,43.16,31776.0
2024-03-15 13:15:00,43.16,43.19,43.13,43.16,55302.0,43.16,43.19,43.13,43.16,55302.0
2024-03-15 13:20:00,43.15,43.23,43.14,43.23,30012.0,43.15,43.23,43.14,43.23,30012.0
2024-03-15 13:25:00,43.22,43.23,43.05,43.08,82915.0,43.22,43.23,43.05,43.08,82915.0
2024-03-15 13:30:00,43.07,43.13,43.07,43.09,25196.0,43.07,43.13,43.07,43.09,25196.0
2024-03-15 13:35:00,43.1,43.13,43.1,43.1,19953.0,43.1,43.13,43.1,43.1,19953.0
2024-03-15 13:40:00,43.11,43.15,43.1,43.15,40481.0,43.11,43.15,43.1,43.15,40481.0
2024-03-15 13:45:00,43.15,43.16,43.11,43.12,21410.0,43.15,43.16,43.11,43.12,21410.0
2024-03-15 13:50:00,43.12,43.19,43.12,43.19,26828.0,43.12,43.19,43.12,43.19,26828.0
2024-03-15 13:55:00,43.18,43.22,43.15,43.16,27133.0,43.18,43.22,43.15,43.16,27133.0
2024-03-15 14:00:00,43.16,43.2,43.15,43.19,13858.0,43.16,43.2,43.15,43.19,13858.0
2024-03-15 14:05:00,43.19,43.23,43.14,43.14,21609.0,43.19,43.23,43.14,43.14,21609.0
2024-03-15 14:10:00,43.15,43.22,43.15,43.2,21399.0,43.15,43.22,43.15,43.2,21399.0
2024-03-15 14:15:00,43.21,43.23,43.19,43.21,18932.0,43.21,43.23,43.19,43.21,18932.0
2024-03-15 14:20:00,43.22,43.29,43.21,43.27,48625.0,43.22,43.29,43.21,43.27,48625.0
2024-03-15 14:25:00,43.28,43.3,43.22,43.3,67839.0,43.28,43.3,43.22,43.3,67839.0
2024-03-15 14:30:00,43.3,43.32,43.28,43.3,31790.0,43.3,43.32,43.28,43.3,31790.0
2024-03-15 14:35:00,43.29,43.36,43.29,43.35,34537.0,43.29,43.36,43.29,43.35,34537.0
2024-03-15 14:40:00,43.35,43.41,43.34,43.4,53293.0,43.35,43.41,43.34,43.4,53293.0
2024-03-15 14:45:00,43.39,43.4,43.35,43.36,30560.0,43.39,43.4,43.35,43.36,30560.0
2024-03-15 14:50:00,43.37,43.46,43.36,43.42,73012.0,43.37,43.46,43.36,43.42,73012.0
2024-03-15 14:55:00,43.43,43.49,43.38,43.48,88829.0,43.43,43.49,43.38,43.48,88829.0
2024-03-15 15:00:00,43.48,43.56,43.48,43.55,112046.0,43.48,43.56,43.48,43.55,112046.0
2024-03-15 15:05:00,43.55,43.59,43.54,43.55,63348.0,43.55,43.59,43.54,43.55,63348.0
2024-03-15 15:10:00,43.55,43.59,43.45,43.48,72375.0,43.55,43.59,43.45,43.48,72375.0
2024-03-15 15:15:00,43.48,43.49,43.34,43.36,84955.0,43.48,43.49,43.34,43.36,84955.0
2024-03-15 15:20:00,43.36,43.37,43.28,43.37,57748.0,43.36,43.37,43.28,43.37,57748.0
2024-03-15 15:25:00,43.36,43.45,43.36,43.45,53892.0,43.36,43.45,43.36,43.45,53892.0
2024-03-15 15:30:00,43.45,43.49,43.44,43.49,73219.0,43.45,43.49,43.44,43.49,73219.0
2024-03-15 15:35:00,43.48,43.5,43.4,43.41,110028.0,43.48,43.5,43.4,43.41,110028.0
2024-03-15 15:40:00,43.41,43.48,43.41,43.48,104633.0,43.41,43.48,43.41,43.48,104633.0
2024-03-15 15:45:00,43.48,43.63,43.46,43.6,207040.0,43.48,43.63,43.46,43.6,207040.0
2024-03-15 15:50:00,43.61,43.66,43.53,43.65,318561.0,43.61,43.66,43.53,43.65,318561.0
2024-03-15 15:55:00,43.65,43.69,43.6,43.63,536908.0,43.65,43.69,43.6,43.63,536908.0
2024-03-18 09:30:00,43.62,43.67,43.45,43.52,126066.0,43.62,43.67,43.45,43.52,126066.0
2024-03-18 09:35:00,43.51,43.51,43.02,43.03,107046.0,43.51,43.51,43.02,43.03,107046.0
2024-03-18 09:40:00,43.03,43.05,42.72,42.76,141263.0,43.03,43.05,42.72,42.76,141263.0
2024-03-18 09:45:00,42.76,42.77,42.5,42.76,126307.0,42.76,42.77,42.5,42.76,126307.0
2024-03-18 09:50:00,42.76,42.94,42.74,42.91,87232.0,42.76,42.94,42.74,42.91,87232.0
2024-03-18 09:55:00,42.9,42.95,42.76,42.9,86733.0,42.9,42.95,42.76,42.9,86733.0
2024-03-18 10:00:00,42.91,43.06,42.87,43.05,150652.0,42.91,43.06,42.87,43.05,150652.0
2024-03-18 10:05:00,43.05,43.18,42.98,43.17,54210.0,43.05,43.18,42.98,43.17,54210.0
2024-03-18 10:10:00,43.19,43.27,43.16,43.26,52860.0,43.19,43.27,43.16,43.26,52860.0
2024-03-18 10:15:00,43.26,43.41,43.25,43.37,55683.0,43.26,43.41,43.25,43.37,55683.0
2024-03-18 10:20:00,43.38,43.41,43.29,43.37,43555.0,43.38,43.41,43.29,43.37,43555.0
2024-03-18 10:25:00,43.38,43.42,43.31,43.32,50448.0,43.38,43.42,43.31,43.32,50448.0
2024-03-18 10:30:00,43.31,43.43,43.3,43.41,49905.0,43.31,43.43,43.3,43.41,49905.0
2024-03-18 10:35:00,43.41,43.5,43.41,43.5,52764.0,43.41,43.5,43.41,43.5,52764.0
2024-03-18 10:40:00,43.5,43.56,43.45,43.47,71879.0,43.5,43.56,43.45,43.47,71879.0
2024-03-18 10:45:00,43.48,43.59,43.47,43.58,37597.0,43.48,43.59,43.47,43.58,37597.0
2024-03-18 10:50:00,43.59,43.68,43.58,43.66,52337.0,43.59,43.68,43.58,43.66,52337.0
2024-03-18 10:55:00,43.66,43.69,43.64,43.64,40918.0,43.66,43.69,43.64,43.64,40918.0
2024-03-18 11:00:00,43.64,43.7,43.61,43.69,42692.0,43.64,43.7,43.61,43.69,42692.0
2024-03-18 11:05:00,43.69,43.71,43.62,43.62,49931.0,43.69,43.71,43.62,43.62,49931.0
2024-03-18 11:10:00,43.61,43.7,43.61,43.64,29703.0,43.61,43.7,43.61,43.64,29703.0
2024-03-18 11:15:00,43.63,43.65,43.58,43.59,37504.0,43.63,43.65,43.58,43.59,37504.0
2024-03-18 11:20:00,43.59,43.66,43.59,43.63,35818.0,43.59,43.66,43.59,43.63,35818.0
2024-03-18 11:25:00,43.63,43.63,43.56,43.59,35699.0,43.63,43.63,43.56,43.59,35699.0
2024-03-18 11:30:00,43.59,43.62,43.52,43.53,45763.0,43.59,43.62,43.52,43.53,45763.0
2024-03-18 11:35:00,43.52,43.55,43.43,43.55,60159.0,43.52,43.55,43.43,43.55,60159.0
2024-03-18 11:40:00,43.55,43.57,43.48,43.48,23479.0,43.55,43.57,43.48,43.48,23479.0
2024-03-18 11:45:00,43.48,43.49,43.44,43.45,25161.0,43.48,43.49,43.44,43.45,25161.0
2024-03-18 11:50:00,43.45,43.49,43.44,43.48,22603.0,43.45,43.49,43.44,43.48,22603.0
2024-03-18 11:55:00,43.48,43.53,43.45,43.5,29269.0,43.48,43.53,43.45,43.5,29269.0
2024-03-18 12:00:00,43.5,43.5,43.44,43.45,22339.0,43.5,43.5,43.44,43.45,22339.0
2024-03-18 12:05:00,43.45,43.49,43.44,43.47,30709.0,43.45,43.49,43.44,43.47,30709.0
2024-03-18 12:10:00,43.46,43.5,43.43,43.45,28503.0,43.46,43.5,43.43,43.45,28503.0
2024-03-18 12:15:00,43.45,43.54,43.45,43.53,22427.0,43.45,43.54,43.45,43.53,22427.0
2024-03-18 12:20:00,43.52,43.54,43.5,43.5,28454.0,43.52,43.54,43.5,43.5,28454.0
2024-03-18 12:25:00,43.5,43.5,43.44,43.45,32338.0,43.5,43.5,43.44,43.45,32338.0
2024-03-18 12:30:00,43.46,43.51,43.45,43.48,23958.0,43.46,43.51,43.45,43.48,23958.0
2024-03-18 12:35:00,43.48,43.6,43.48,43.58,28362.0,43.48,43.6,43.48,43.58,28362.0
2024-03-18 12:40:00,43.58,43.61,43.56,43.6,18869.0,43.58,43.61,43.56,43.6,18869.0
2024-03-18 12:45:00,43.59,43.64,43.58,43.62,22031.0,43.59,43.64,43.58,43.62,22031.0
2024-03-18 12:50:00,43.62,43.63,43.57,43.6,15891.0,43.62,43.63,43.57,43.6,15891.0
2024-03-18 12:55:00,43.61,43.62,43.53,43.58,23970.0,43.61,43.62,43.53,43.58,23970.0
2024-03-18 13:00:00,43.58,43.59,43.51,43.52,19028.0,43.58,43.59,43.51,43.52,19028.0
2024-03-18 13:05:00,43.52,43.53,43.46,43.51,33467.0,43.52,43.53,43.46,43.51,33467.0
2024-03-18 13:10:00,43.51,43.61,43.5,43.58,42669.0,43.51,43.61,43.5,43.58,42669.0
2024-03-18 13:15:00,43.58,43.59,43.54,43.55,35886.0,43.58,43.59,43.54,43.55,35886.0
2024-03-18 13:20:00,43.55,43.59,43.55,43.58,20799.0,43.55,43.59,43.55,43.58,20799.0
2024-03-18 13:25:00,43.58,43.61,43.56,43.58,29109.0,43.58,43.61,43.56,43.58,29109.0
2024-03-18 13:30:00,43.58,43.58,43.52,43.52,19101.0,43.58,43.58,43.52,43.52,19101.0
2024-03-18 13:35:00,43.52,43.55,43.51,43.52,30896.0,43.52,43.55,43.51,43.52,30896.0
2024-03-18 13:40:00,43.53,43.55,43.51,43.52,26613.0,43.53,43.55,43.51,43.52,26613.0
2024-03-18 13:45:00,43.52,43.58,43.52,43.57,31239.0,43.52,43.58,43.52,43.57,31239.0
2024-03-18 13:50:00,43.57,43.59,43.51,43.52,24879.0,43.57,43.59,43.51,43.52,24879.0
2024-03-18 13:55:00,43.52,43.57,43.51,43.57,28726.0,43.52,43.57,43.51,43.57,28726.0
2024-03-18 14:00:00,43.57,43.57,43.49,43.49,26193.0,43.57,43.57,43.49,43.49,26193.0
2024-03-18 14:05:00,43.48,43.5,43.44,43.47,26913.0,43.48,43.5,43.44,43.47,26913.0
2024-03-18 14:10:00,43.47,43.5,43.41,43.41,44862.0,43.47,43.5,43.41,43.41,44862.0
2024-03-18 14:15:00,43.42,43.49,43.39,43.46,61859.0,43.42,43.49,43.39,43.46,61859.0
2024-03-18 14:20:00,43.47,43.49,43.45,43.47,42918.0,43.47,43.49,43.45,43.47,42918.0
2024-03-18 14:25:00,43.46,43.46,43.41,43.44,25912.0,43.46,43.46,43.41,43.44,25912.0
2024-03-18 14:30:00,43.44,43.44,43.38,43.39,21697.0,43.44,43.44,43.38,43.39,21697.0
2024-03-18 14:35:00,43.39,43.41,43.37,43.39,20564.0,43.39,43.41,43.37,43.39,20564.0
2024-03-18 14:40:00,43.39,43.45,43.39,43.41,32199.0,43.39,43.45,43.39,43.41,32199.0
2024-03-18 14:45:00,43.41,43.48,43.39,43.47,19701.0,43.41,43.48,43.39,43.47,19701.0
2024-03-18 14:50:00,43.46,43.5,43.45,43.48,33926.0,43.46,43.5,43.45,43.48,33926.0
2024-03-18 14:55:00,43.49,43.54,43.49,43.5,30385.0,43.49,43.54,43.49,43.5,30385.0
2024-03-18 15:00:00,43.5,43.51,43.45,43.46,26467.0,43.5,43.51,43.45,43.46,26467.0
2024-03-18 15:05:00,43.45,43.51,43.43,43.51,38728.0,43.45,43.51,43.43,43.51,38728.0
2024-03-18 15:10:00,43.51,43.54,43.5,43.51,21709.0,43.51,43.54,43.5,43.51,21709.0
2024-03-18 15:15:00,43.52,43.56,43.48,43.49,52509.0,43.52,43.56,43.48,43.49,52509.0
2024-03-18 15:20:00,43.49,43.52,43.46,43.47,28588.0,43.49,43.52,43.46,43.47,28588.0
2024-03-18 15:25:00,43.47,43.47,43.4,43.41,45232.0,43.47,43.47,43.4,43.41,45232.0
2024-03-18 15:30:00,43.41,43.45,43.39,43.45,55183.0,43.41,43.45,43.39,43.45,55183.0
2024-03-18 15:35:00,43.44,43.49,43.44,43.47,58565.0,43.44,43.49,43.44,43.47,58565.0
2024-03-18 15:40:00,43.46,43.53,43.45,43.47,82078.0,43.46,43.53,43.45,43.47,82078.0
2024-03-18 15:45:00,43.46,43.54,43.45,43.53,93555.0,43.46,43.54,43.45,43.53,93555.0
2024-03-18 15:50:00,43.53,43.56,43.42,43.56,265445.0,43.53,43.56,43.42,43.56,265445.0
2024-03-18 15:55:00,43.55,43.58,43.52,43.57,483669.0,43.55,43.58,43.52,43.57,483669.0
2024-03-19 09:30:00,43.54,43.78,43.5,43.65,73564.0,43.54,43.78,43.5,43.65,73564.0
2024-03-19 09:35:00,43.6,44.06,43.58,43.97,200301.0,43.6,44.06,43.58,43.97,200301.0
2024-03-19 09:40:00,43.97,44.0,43.84,43.95,94445.0,43.97,44.0,43.84,43.95,94445.0
2024-03-19 09:45:00,43.96,44.03,43.71,43.72,83502.0,43.96,44.03,43.71,43.72,83502.0
2024-03-19 09:50:00,43.7,43.75,43.6,43.61,83480.0,43.7,43.75,43.6,43.61,83480.0
2024-03-19 09:55:00,43.61,43.68,43.59,43.62,35441.0,43.61,43.68,43.59,43.62,35441.0
2024-03-19 10:00:00,43.62,43.62,43.53,43.56,40696.0,43.62,43.62,43.53,43.56,40696.0
2024-03-19 10:05:00,43.57,43.62,43.5,43.53,46766.0,43.57,43.62,43.5,43.53,46766.0
2024-03-19 10:10:00,43.53,43.56,43.42,43.52,74712.0,43.53,43.56,43.42,43.52,74712.0
2024-03-19 10:15:00,43.52,43.53,43.36,43.48,65606.0,43.52,43.53,43.36,43.48,65606.0
2024-03-19 10:20:00,43.48,43.56,43.44,43.54,24151.0,43.48,43.56,43.44,43.54,24151.0
2024-03-19 10:25:00,43.54,43.61,43.46,43.47,59800.0,43.54,43.61,43.46,43.47,59800.0
2024-03-19 10:30:00,43.46,43.48,43.4,43.48,62196.0,43.46,43.48,43.4,43.48,62196.0
2024-03-19 10:35:00,43.48,43.53,43.46,43.5,37441.0,43.48,43.53,43.46,43.5,37441.0
2024-03-19 10:40:00,43.51,43.51,43.37,43.38,116563.0,43.51,43.51,43.37,43.38,116563.0
2024-03-19 10:45:00,43.38,43.43,43.32,43.34,66094.0,43.38,43.43,43.32,43.34,66094.0
2024-03-19 10:50:00,43.34,43.43,43.32,43.43,18587.0,43.34,43.43,43.32,43.43,18587.0
2024-03-19 10:55:00,43.44,43.56,43.42,43.55,50863.0,43.44,43.56,43.42,43.55,50863.0
2024-03-19 11:00:00,43.55,43.55,43.46,43.48,36043.0,43.55,43.55,43.46,43.48,36043.0
2024-03-19 11:05:00,43.48,43.54,43.45,43.46,30205.0,43.48,43.54,43.45,43.46,30205.0
2024-03-19 11:10:00,43.46,43.53,43.44,43.52,30266.0,43.46,43.53,43.44,43.52,30266.0
2024-03-19 11:15:00,43.52,43.59,43.52,43.55,25687.0,43.52,43.59,43.52,43.55,25687.0
2024-03-19 11:20:00,43.55,43.63,43.54,43.63,22297.0,43.55,43.63,43.54,43.63,22297.0
2024-03-19 11:25:00,43.64,43.64,43.52,43.55,58835.0,43.64,43.64,43.52,43.55,58835.0
2024-03-19 11:30:00,43.55,43.59,43.53,43.54,20103.0,43.55,43.59,43.53,43.54,20103.0
2024-03-19 11:35:00,43.53,43.59,43.53,43.58,40486.0,43.53,43.59,43.53,43.58,40486.0
2024-03-19 11:40:00,43.58,43.58,43.55,43.55,13205.0,43.58,43.58,43.55,43.55,13205.0
2024-03-19 11:45:00,43.55,43.58,43.51,43.57,53433.0,43.55,43.58,43.51,43.57,53433.0
2024-03-19 11:50:00,43.56,43.59,43.54,43.58,18858.0,43.56,43.59,43.54,43.58,18858.0
2024-03-19 11:55:00,43.59,43.62,43.57,43.58,18725.0,43.59,43.62,43.57,43.58,18725.0
2024-03-19 12:00:00,43.58,43.63,43.56,43.62,25616.0,43.58,43.63,43.56,43.62,25616.0
2024-03-19 12:05:00,43.62,43.62,43.59,43.59,9374.0,43.62,43.62,43.59,43.59,9374.0
2024-03-19 12:10:00,43.59,43.6,43.55,43.57,21483.0,43.59,43.6,43.55,43.57,21483.0
2024-03-19 12:15:00,43.57,43.65,43.56,43.6,17419.0,43.57,43.65,43.56,43.6,17419.0
2024-03-19 12:20:00,43.61,43.65,43.6,43.64,12116.0,43.61,43.65,43.6,43.64,12116.0
2024-03-19 12:25:00,43.65,43.65,43.58,43.59,18972.0,43.65,43.65,43.58,43.59,18972.0
2024-03-19 12:30:00,43.59,43.67,43.58,43.65,149788.0,43.59,43.67,43.58,43.65,149788.0
2024-03-19 12:35:00,43.66,43.76,43.65,43.72,59442.0,43.66,43.76,43.65,43.72,59442.0
2024-03-19 12:40:00,43.72,43.75,43.68,43.74,21104.0,43.72,43.75,43.68,43.74,21104.0
2024-03-19 12:45:00,43.76,43.77,43.72,43.73,13030.0,43.76,43.77,43.72,43.73,13030.0
2024-03-19 12:50:00,43.74,43.83,43.74,43.81,67753.0,43.74,43.83,43.74,43.81,67753.0
2024-03-19 12:55:00,43.82,43.82,43.8,43.82,7883.0,43.82,43.82,43.8,43.82,7883.0
2024-03-19 13:00:00,43.82,43.89,43.78,43.78,47269.0,43.82,43.89,43.78,43.78,47269.0
2024-03-19 13:05:00,43.79,43.79,43.73,43.75,27936.0,43.79,43.79,43.73,43.75,27936.0
2024-03-19 13:10:00,43.76,43.82,43.75,43.8,18952.0,43.76,43.82,43.75,43.8,18952.0
2024-03-19 13:15:00,43.79,43.8,43.71,43.72,32533.0,43.79,43.8,43.71,43.72,32533.0
2024-03-19 13:20:00,43.72,43.74,43.68,43.73,33694.0,43.72,43.74,43.68,43.73,33694.0
2024-03-19 13:25:00,43.74,43.77,43.72,43.73,23461.0,43.74,43.77,43.72,43.73,23461.0
2024-03-19 13:30:00,43.72,43.77,43.71,43.75,24993.0,43.72,43.77,43.71,43.75,24993.0
2024-03-19 13:35:00,43.75,43.79,43.74,43.75,18117.0,43.75,43.79,43.74,43.75,18117.0
2024-03-19 13:40:00,43.74,43.75,43.73,43.75,10305.0,43.74,43.75,43.73,43.75,10305.0
2024-03-19 13:45:00,43.74,43.76,43.67,43.69,32716.0,43.74,43.76,43.67,43.69,32716.0
2024-03-19 13:50:00,43.68,43.71,43.67,43.7,15357.0,43.68,43.71,43.67,43.7,15357.0
2024-03-19 13:55:00,43.71,43.74,43.67,43.67,20541.0,43.71,43.74,43.67,43.67,20541.0
2024-03-19 14:00:00,43.68,43.68,43.59,43.6,50373.0,43.68,43.68,43.59,43.6,50373.0
2024-03-19 14:05:00,43.61,43.62,43.55,43.57,32633.0,43.61,43.62,43.55,43.57,32633.0
2024-03-19 14:10:00,43.56,43.59,43.53,43.56,42701.0,43.56,43.59,43.53,43.56,42701.0
2024-03-19 14:15:00,43.56,43.59,43.52,43.55,33828.0,43.56,43.59,43.52,43.55,33828.0
2024-03-19 14:20:00,43.55,43.59,43.54,43.59,19061.0,43.55,43.59,43.54,43.59,19061.0
2024-03-19 14:25:00,43.59,43.66,43.58,43.66,34414.0,43.59,43.66,43.58,43.66,34414.0
2024-03-19 14:30:00,43.66,43.67,43.62,43.63,17497.0,43.66,43.67,43.62,43.63,17497.0
2024-03-19 14:35:00,43.63,43.67,43.62,43.66,21232.0,43.63,43.67,43.62,43.66,21232.0
2024-03-19 14:40:00,43.66,43.72,43.66,43.72,19100.0,43.66,43.72,43.66,43.72,19100.0
2024-03-19 14:45:00,43.71,43.74,43.68,43.73,9229.0,43.71,43.74,43.68,43.73,9229.0
2024-03-19 14:50:00,43.73,43.76,43.71,43.72,24784.0,43.73,43.76,43.71,43.72,24784.0
2024-03-19 14:55:00,43.71,43.72,43.66,43.69,28428.0,43.71,43.72,43.66,43.69,28428.0
2024-03-19 15:00:00,43.69,43.71,43.68,43.69,13928.0,43.69,43.71,43.68,43.69,13928.0
2024-03-19 15:05:00,43.68,43.72,43.67,43.68,32723.0,43.68,43.72,43.67,43.68,32723.0
2024-03-19 15:10:00,43.67,43.67,43.64,43.65,34110.0,43.67,43.67,43.64,43.65,34110.0
2024-03-19 15:15:00,43.65,43.73,43.62,43.72,40017.0,43.65,43.73,43.62,43.72,40017.0
2024-03-19 15:20:00,43.72,43.72,43.68,43.72,22913.0,43.72,43.72,43.68,43.72,22913.0
2024-03-19 15:25:00,43.72,43.84,43.71,43.83,57376.0,43.72,43.84,43.71,43.83,57376.0
2024-03-19 15:30:00,43.82,43.87,43.78,43.83,108104.0,43.82,43.87,43.78,43.83,108104.0
2024-03-19 15:35:00,43.82,43.87,43.82,43.86,59932.0,43.82,43.87,43.82,43.86,59932.0
2024-03-19 15:40:00,43.86,43.9,43.84,43.88,58015.0,43.86,43.9,43.84,43.88,58015.0
2024-03-19 15:45:00,43.88,43.92,43.85,43.9,95181.0,43.88,43.92,43.85,43.9,95181.0
2024-03-19 15:50:00,43.89,43.89,43.79,43.87,166778.0,43.89,43.89,43.79,43.87,166778.0
2024-03-19 15:55:00,43.87,43.95,43.86,43.91,447575.0,43.87,43.95,43.86,43.91,447575.0
2024-03-20 09:30:00,43.64,43.72,43.41,43.45,139638.0,43.64,43.72,43.41,43.45,139638.0
2024-03-20 09:35:00,43.44,43.6,43.43,43.47,100892.0,43.44,43.6,43.43,43.47,100892.0
2024-03-20 09:40:00,43.48,43.64,43.47,43.56,56766.0,43.48,43.64,43.47,43.56,56766.0
2024-03-20 09:45:00,43.57,43.79,43.56,43.75,67245.0,43.57,43.79,43.56,43.75,67245.0
2024-03-20 09:50:00,43.75,43.77,43.7,43.77,20324.0,43.75,43.77,43.7,43.77,20324.0
2024-03-20 09:55:00,43.78,43.85,43.76,43.81,16436.0,43.78,43.85,43.76,43.81,16436.0
2024-03-20 10:00:00,43.81,43.81,43.66,43.75,42741.0,43.81,43.81,43.66,43.75,42741.0
2024-03-20 10:05:00,43.76,43.97,43.74,43.93,41812.0,43.76,43.97,43.74,43.93,41812.0
2024-03-20 10:10:00,43.93,43.94,43.83,43.83,32603.0,43.93,43.94,43.83,43.83,32603.0
2024-03-20 10:15:00,43.84,43.94,43.83,43.94,28392.0,43.84,43.94,43.83,43.94,28392.0
2024-03-20 10:20:00,43.94,44.09,43.92,44.08,66784.0,43.94,44.09,43.92,44.08,66784.0
2024-03-20 10:25:00,44.08,44.13,44.04,44.13,36984.0,44.08,44.13,44.04,44.13,36984.0
2024-03-20 10:30:00,44.12,44.2,44.11,44.16,82341.0,44.12,44.2,44.11,44.16,82341.0
2024-03-20 10:35:00,44.16,44.16,44.08,44.1,39468.0,44.16,44.16,44.08,44.1,39468.0
2024-03-20 10:40:00,44.12,44.22,44.11,44.22,58530.0,44.12,44.22,44.11,44.22,58530.0
2024-03-20 10:45:00,44.22,44.33,44.2,44.29,71909.0,44.22,44.33,44.2,44.29,71909.0
2024-03-20 10:50:00,44.29,44.33,44.27,44.32,30389.0,44.29,44.33,44.27,44.32,30389.0
2024-03-20 10:55:00,44.3,44.59,44.3,44.55,166985.0,44.3,44.59,44.3,44.55,166985.0
2024-03-20 11:00:00,44.55,44.65,44.54,44.55,129701.0,44.55,44.65,44.54,44.55,129701.0
2024-03-20 11:05:00,44.55,44.66,44.55,44.66,36087.0,44.55,44.66,44.55,44.66,36087.0
2024-03-20 11:10:00,44.66,44.83,44.64,44.83,82272.0,44.66,44.83,44.64,44.83,82272.0
2024-03-20 11:15:00,44.83,44.9,44.8,44.87,82058.0,44.83,44.9,44.8,44.87,82058.0
2024-03-20 11:20:00,44.87,44.99,44.85,44.87,122840.0,44.87,44.99,44.85,44.87,122840.0
2024-03-20 11:25:00,44.87,45.05,44.86,45.04,169724.0,44.87,45.05,44.86,45.04,169724.0
2024-03-20 11:30:00,45.04,45.04,44.71,44.76,117262.0,45.04,45.04,44.71,44.76,117262.0
2024-03-20 11:35:00,44.76,44.96,44.75,44.84,69658.0,44.76,44.96,44.75,44.84,69658.0
2024-03-20 11:40:00,44.83,44.9,44.83,44.86,28703.0,44.83,44.9,44.83,44.86,28703.0
2024-03-20 11:45:00,44.87,44.95,44.82,44.91,62450.0,44.87,44.95,44.82,44.91,62450.0
2024-03-20 11:50:00,44.91,45.0,44.9,44.97,62373.0,44.91,45.0,44.9,44.97,62373.0
2024-03-20 11:55:00,44.97,45.18,44.96,45.18,112091.0,44.97,45.18,44.96,45.18,112091.0
2024-03-20 12:00:00,45.18,45.2,45.09,45.14,67798.0,45.18,45.2,45.09,45.14,67798.0
2024-03-20 12:05:00,45.14,45.24,45.12,45.21,143033.0,45.14,45.24,45.12,45.21,143033.0
2024-03-20 12:10:00,45.21,45.24,45.08,45.08,47078.0,45.21,45.24,45.08,45.08,47078.0
2024-03-20 12:15:00,45.08,45.12,45.04,45.09,70974.0,45.08,45.12,45.04,45.09,70974.0
2024-03-20 12:20:00,45.09,45.1,44.98,45.04,47697.0,45.09,45.1,44.98,45.04,47697.0
2024-03-20 12:25:00,45.04,45.04,44.96,45.03,36248.0,45.04,45.04,44.96,45.03,36248.0
2024-03-20 12:30:00,45.03,45.07,44.96,45.0,84575.0,45.03,45.07,44.96,45.0,84575.0
2024-03-20 12:35:00,45.0,45.07,44.99,45.02,41107.0,45.0,45.07,44.99,45.02,41107.0
2024-03-20 12:40:00,45.03,45.03,44.96,44.98,27802.0,45.03,45.03,44.96,44.98,27802.0
2024-03-20 12:45:00,44.98,44.99,44.85,44.86,43405.0,44.98,44.99,44.85,44.86,43405.0
2024-03-20 12:50:00,44.84,44.84,44.64,44.68,106308.0,44.84,44.84,44.64,44.68,106308.0
2024-03-20 12:55:00,44.69,44.77,44.68,44.75,92038.0,44.69,44.77,44.68,44.75,92038.0
2024-03-20 13:00:00,44.73,44.77,44.71,44.71,43683.0,44.73,44.77,44.71,44.71,43683.0
2024-03-20 13:05:00,44.71,44.85,44.68,44.81,72328.0,44.71,44.85,44.68,44.81,72328.0
2024-03-20 13:10:00,44.79,44.81,44.77,44.8,20466.0,44.79,44.81,44.77,44.8,20466.0
2024-03-20 13:15:00,44.79,44.79,44.72,44.73,19993.0,44.79,44.79,44.72,44.73,19993.0
2024-03-20 13:20:00,44.73,44.76,44.72,44.73,25425.0,44.73,44.76,44.72,44.73,25425.0
2024-03-20 13:25:00,44.73,44.77,44.73,44.73,14010.0,44.73,44.77,44.73,44.73,14010.0
2024-03-20 13:30:00,44.72,44.81,44.71,44.78,27483.0,44.72,44.81,44.71,44.78,27483.0
2024-03-20 13:35:00,44.78,44.87,44.77,44.87,29786.0,44.78,44.87,44.77,44.87,29786.0
2024-03-20 13:40:00,44.88,44.88,44.83,44.84,24628.0,44.88,44.88,44.83,44.84,24628.0
2024-03-20 13:45:00,44.84,44.9,44.82,44.86,29268.0,44.84,44.9,44.82,44.86,29268.0
2024-03-20 13:50:00,44.86,44.95,44.82,44.94,74843.0,44.86,44.95,44.82,44.94,74843.0
2024-03-20 13:55:00,44.92,44.95,44.9,44.92,20054.0,44.92,44.95,44.9,44.92,20054.0
2024-03-20 14:00:00,44.91,45.17,44.91,45.12,100967.0,44.91,45.17,44.91,45.12,100967.0
2024-03-20 14:05:00,45.12,45.2,45.03,45.05,136642.0,45.12,45.2,45.03,45.05,136642.0
2024-03-20 14:10:00,45.06,45.11,44.91,44.94,96321.0,45.06,45.11,44.91,44.94,96321.0
2024-03-20 14:15:00,44.94,44.94,44.85,44.91,42148.0,44.94,44.94,44.85,44.91,42148.0
2024-03-20 14:20:00,44.91,45.06,44.9,45.06,42486.0,44.91,45.06,44.9,45.06,42486.0
2024-03-20 14:25:00,45.06,45.2,45.05,45.18,96252.0,45.06,45.2,45.05,45.18,96252.0
2024-03-20 14:30:00,45.19,45.24,44.98,44.99,107722.0,45.19,45.24,44.98,44.99,107722.0
2024-03-20 14:35:00,44.98,45.32,44.96,45.28,195807.0,44.98,45.32,44.96,45.28,195807.0
2024-03-20 14:40:00,45.29,45.45,45.27,45.32,98959.0,45.29,45.45,45.27,45.32,98959.0
2024-03-20 14:45:00,45.33,45.57,45.33,45.55,124381.0,45.33,45.57,45.33,45.55,124381.0
2024-03-20 14:50:00,45.55,45.67,45.45,45.59,229640.0,45.55,45.67,45.45,45.59,229640.0
2024-03-20 14:55:00,45.59,45.7,45.57,45.63,230936.0,45.59,45.7,45.57,45.63,230936.0
2024-03-20 15:00:00,45.63,45.79,45.63,45.72,131560.0,45.63,45.79,45.63,45.72,131560.0
2024-03-20 15:05:00,45.72,45.76,45.63,45.73,59154.0,45.72,45.76,45.63,45.73,59154.0
2024-03-20 15:10:00,45.72,45.81,45.66,45.66,63498.0,45.72,45.81,45.66,45.66,63498.0
2024-03-20 15:15:00,45.65,45.76,45.62,45.73,138252.0,45.65,45.76,45.62,45.73,138252.0
2024-03-20 15:20:00,45.75,45.78,45.67,45.75,55702.0,45.75,45.78,45.67,45.75,55702.0
2024-03-20 15:25:00,45.75,45.85,45.73,45.8,150811.0,45.75,45.85,45.73,45.8,150811.0
2024-03-20 15:30:00,45.8,45.96,45.79,45.88,163373.0,45.8,45.96,45.79,45.88,163373.0
2024-03-20 15:35:00,45.88,45.9,45.6,45.67,154360.0,45.88,45.9,45.6,45.67,154360.0
2024-03-20 15:40:00,45.66,45.81,45.65,45.78,109887.0,45.66,45.81,45.65,45.78,109887.0
2024-03-20 15:45:00,45.78,45.83,45.69,45.7,84549.0,45.78,45.83,45.69,45.7,84549.0
2024-03-20 15:50:00,45.7,45.89,45.64,45.86,209380.0,45.7,45.89,45.64,45.86,209380.0
2024-03-20 15:55:00,45.86,45.99,45.82,45.98,530698.0,45.86,45.99,45.82,45.98,530698.0
2024-03-21 09:30:00,46.13,46.48,46.0,46.43,211400.0,46.13,46.48,46.0,46.43,211400.0
2024-03-21 09:35:00,46.46,46.48,46.3,46.41,86967.0,46.46,46.48,46.3,46.41,86967.0
2024-03-21 09:40:00,46.42,46.58,46.4,46.55,82005.0,46.42,46.58,46.4,46.55,82005.0
2024-03-21 09:45:00,46.54,46.55,46.32,46.33,122531.0,46.54,46.55,46.32,46.33,122531.0
2024-03-21 09:50:00,46.33,46.48,46.33,46.45,142273.0,46.33,46.48,46.33,46.45,142273.0
2024-03-21 09:55:00,46.47,46.48,46.13,46.22,141032.0,46.47,46.48,46.13,46.22,141032.0
2024-03-21 10:00:00,46.26,46.32,46.07,46.11,64112.0,46.26,46.32,46.07,46.11,64112.0
2024-03-21 10:05:00,46.1,46.16,46.03,46.15,66876.0,46.1,46.16,46.03,46.15,66876.0
2024-03-21 10:10:00,46.16,46.18,45.95,46.0,110493.0,46.16,46.18,45.95,46.0,110493.0
2024-03-21 10:15:00,46.0,46.28,45.93,46.23,94453.0,46.0,46.28,45.93,46.23,94453.0
2024-03-21 10:20:00,46.22,46.22,46.06,46.08,65425.0,46.22,46.22,46.06,46.08,65425.0
2024-03-21 10:25:00,46.07,46.15,46.02,46.12,46141.0,46.07,46.15,46.02,46.12,46141.0
2024-03-21 10:30:00,46.11,46.17,46.04,46.06,68185.0,46.11,46.17,46.04,46.06,68185.0
2024-03-21 10:35:00,46.05,46.25,46.0,46.23,50835.0,46.05,46.25,46.0,46.23,50835.0
2024-03-21 10:40:00,46.23,46.28,46.15,46.16,36023.0,46.23,46.28,46.15,46.16,36023.0
2024-03-21 10:45:00,46.17,46.19,46.05,46.07,50915.0,46.17,46.19,46.05,46.07,50915.0
2024-03-21 10:50:00,46.07,46.13,46.05,46.09,30684.0,46.07,46.13,46.05,46.09,30684.0
2024-03-21 10:55:00,46.09,46.18,46.09,46.12,29457.0,46.09,46.18,46.09,46.12,29457.0
2024-03-21 11:00:00,46.13,46.16,46.08,46.14,29398.0,46.13,46.16,46.08,46.14,29398.0
2024-03-21 11:05:00,46.14,46.27,46.14,46.17,40975.0,46.14,46.27,46.14,46.17,40975.0
2024-03-21 11:10:00,46.18,46.23,46.17,46.21,22881.0,46.18,46.23,46.17,46.21,22881.0
2024-03-21 11:15:00,46.21,46.25,46.13,46.13,23592.0,46.21,46.25,46.13,46.13,23592.0
2024-03-21 11:20:00,46.12,46.16,46.08,46.09,59921.0,46.12,46.16,46.08,46.09,59921.0
2024-03-21 11:25:00,46.08,46.16,46.07,46.13,37466.0,46.08,46.16,46.07,46.13,37466.0
2024-03-21 11:30:00,46.14,46.23,46.13,46.23,34892.0,46.14,46.23,46.13,46.23,34892.0
2024-03-21 11:35:00,46.23,46.33,46.21,46.32,47994.0,46.23,46.33,46.21,46.32,47994.0
2024-03-21 11:40:00,46.33,46.39,46.31,46.37,57085.0,46.33,46.39,46.31,46.37,57085.0
2024-03-21 11:45:00,46.37,46.4,46.35,46.36,42007.0,46.37,46.4,46.35,46.36,42007.0
2024-03-21 11:50:00,46.35,46.35,46.29,46.33,24713.0,46.35,46.35,46.29,46.33,24713.0
2024-03-21 11:55:00,46.32,46.35,46.29,46.29,19720.0,46.32,46.35,46.29,46.29,19720.0
2024-03-21 12:00:00,46.3,46.31,46.16,46.17,43001.0,46.3,46.31,46.16,46.17,43001.0
2024-03-21 12:05:00,46.18,46.24,46.16,46.16,26986.0,46.18,46.24,46.16,46.16,26986.0
2024-03-21 12:10:00,46.18,46.23,46.1,46.18,70577.0,46.18,46.23,46.1,46.18,70577.0
2024-03-21 12:15:00,46.16,46.22,46.15,46.16,24136.0,46.16,46.22,46.15,46.16,24136.0
2024-03-21 12:20:00,46.16,46.21,46.13,46.19,32258.0,46.16,46.21,46.13,46.19,32258.0
2024-03-21 12:25:00,46.19,46.24,46.17,46.2,28369.0,46.19,46.24,46.17,46.2,28369.0
2024-03-21 12:30:00,46.2,46.24,46.19,46.2,19845.0,46.2,46.24,46.19,46.2,19845.0
2024-03-21 12:35:00,46.2,46.27,46.2,46.27,43989.0,46.2,46.27,46.2,46.27,43989.0
2024-03-21 12:40:00,46.27,46.3,46.24,46.28,61636.0,46.27,46.3,46.24,46.28,61636.0
2024-03-21 12:45:00,46.3,46.33,46.29,46.3,37502.0,46.3,46.33,46.29,46.3,37502.0
2024-03-21 12:50:00,46.31,46.32,46.28,46.28,25285.0,46.31,46.32,46.28,46.28,25285.0
2024-03-21 12:55:00,46.28,46.32,46.26,46.26,17825.0,46.28,46.32,46.26,46.26,17825.0
2024-03-21 13:00:00,46.26,46.27,46.19,46.21,15636.0,46.26,46.27,46.19,46.21,15636.0
2024-03-21 13:05:00,46.21,46.27,46.19,46.22,19934.0,46.21,46.27,46.19,46.22,19934.0
2024-03-21 13:10:00,46.22,46.22,46.13,46.14,40551.0,46.22,46.22,46.13,46.14,40551.0
2024-03-21 13:15:00,46.15,46.16,46.1,46.1,47704.0,46.15,46.16,46.1,46.1,47704.0
2024-03-21 13:20:00,46.11,46.11,45.99,45.99,48956.0,46.11,46.11,45.99,45.99,48956.0
2024-03-21 13:25:00,45.99,46.0,45.96,45.98,48359.0,45.99,46.0,45.96,45.98,48359.0
2024-03-21 13:30:00,45.97,46.04,45.94,46.04,45854.0,45.97,46.04,45.94,46.04,45854.0
2024-03-21 13:35:00,46.05,46.09,46.02,46.08,18272.0,46.05,46.09,46.02,46.08,18272.0
2024-03-21 13:40:00,46.07,46.08,46.03,46.05,18849.0,46.07,46.08,46.03,46.05,18849.0
2024-03-21 13:45:00,46.04,46.1,46.03,46.09,30789.0,46.04,46.1,46.03,46.09,30789.0
2024-03-21 13:50:00,46.09,46.14,46.08,46.1,13585.0,46.09,46.14,46.08,46.1,13585.0
2024-03-21 13:55:00,46.11,46.11,46.0,46.01,30403.0,46.11,46.11,46.0,46.01,30403.0
2024-03-21 14:00:00,46.0,46.04,45.99,46.01,38440.0,46.0,46.04,45.99,46.01,38440.0
2024-03-21 14:05:00,46.01,46.12,45.99,46.08,60962.0,46.01,46.12,45.99,46.08,60962.0
2024-03-21 14:10:00,46.07,46.13,46.06,46.08,23063.0,46.07,46.13,46.06,46.08,23063.0
2024-03-21 14:15:00,46.09,46.13,46.08,46.12,11660.0,46.09,46.13,46.08,46.12,11660.0
2024-03-21 14:20:00,46.13,46.18,46.13,46.15,10146.0,46.13,46.18,46.13,46.15,10146.0
2024-03-21 14:25:00,46.15,46.22,46.15,46.21,18752.0,46.15,46.22,46.15,46.21,18752.0
2024-03-21 14:30:00,46.21,46.23,46.16,46.2,42382.0,46.21,46.23,46.16,46.2,42382.0
2024-03-21 14:35:00,46.19,46.19,46.11,46.11,13351.0,46.19,46.19,46.11,46.11,13351.0
2024-03-21 14:40:00,46.11,46.16,46.1,46.16,11512.0,46.11,46.16,46.1,46.16,11512.0
2024-03-21 14:45:00,46.16,46.19,46.14,46.15,18885.0,46.16,46.19,46.14,46.15,18885.0
2024-03-21 14:50:00,46.15,46.23,46.14,46.23,13466.0,46.15,46.23,46.14,46.23,13466.0
2024-03-21 14:55:00,46.22,46.3,46.18,46.29,41089.0,46.22,46.3,46.18,46.29,41089.0
2024-03-21 15:00:00,46.3,46.39,46.3,46.38,64658.0,46.3,46.39,46.3,46.38,64658.0
2024-03-21 15:05:00,46.39,46.4,46.34,46.39,42860.0,46.39,46.4,46.34,46.39,42860.0
2024-03-21 15:10:00,46.39,46.41,46.35,46.4,55968.0,46.39,46.41,46.35,46.4,55968.0
2024-03-21 15:15:00,46.41,46.49,46.39,46.49,54772.0,46.41,46.49,46.39,46.49,54772.0
2024-03-21 15:20:00,46.49,46.5,46.47,46.48,51312.0,46.49,46.5,46.47,46.48,51312.0
2024-03-21 15:25:00,46.48,46.56,46.46,46.54,142404.0,46.48,46.56,46.46,46.54,142404.0
2024-03-21 15:30:00,46.54,46.54,46.5,46.54,49885.0,46.54,46.54,46.5,46.54,49885.0
2024-03-21 15:35:00,46.55,46.57,46.48,46.48,91570.0,46.55,46.57,46.48,46.48,91570.0
2024-03-21 15:40:00,46.48,46.5,46.41,46.48,73286.0,46.48,46.5,46.41,46.48,73286.0
2024-03-21 15:45:00,46.48,46.52,46.43,46.51,67373.0,46.48,46.52,46.43,46.51,67373.0
2024-03-21 15:50:00,46.51,46.65,46.49,46.65,207780.0,46.51,46.65,46.49,46.65,207780.0
2024-03-21 15:55:00,46.64,46.69,46.6,46.63,298889.0,46.64,46.69,46.6,46.63,298889.0
2024-03-22 09:30:00,46.51,46.68,46.35,46.43,124573.0,46.51,46.68,46.35,46.43,124573.0
2024-03-22 09:35:00,46.41,46.43,46.28,46.34,66341.0,46.41,46.43,46.28,46.34,66341.0
2024-03-22 09:40:00,46.34,46.39,46.21,46.31,63832.0,46.34,46.39,46.21,46.31,63832.0
2024-03-22 09:45:00,46.29,46.34,46.26,46.29,26715.0,46.29,46.34,46.26,46.29,26715.0
2024-03-22 09:50:00,46.3,46.31,46.14,46.24,100245.0,46.3,46.31,46.14,46.24,100245.0
2024-03-22 09:55:00,46.25,46.34,46.24,46.25,31061.0,46.25,46.34,46.24,46.25,31061.0
2024-03-22 10:00:00,46.26,46.36,46.23,46.27,49797.0,46.26,46.36,46.23,46.27,49797.0
2024-03-22 10:05:00,46.27,46.35,46.26,46.29,30450.0,46.27,46.35,46.26,46.29,30450.0
2024-03-22 10:10:00,46.29,46.3,46.19,46.22,54667.0,46.29,46.3,46.19,46.22,54667.0
2024-03-22 10:15:00,46.22,46.3,46.17,46.17,110236.0,46.22,46.3,46.17,46.17,110236.0
2024-03-22 10:20:00,46.17,46.23,46.13,46.15,87805.0,46.17,46.23,46.13,46.15,87805.0
2024-03-22 10:25:00,46.15,46.19,46.14,46.17,49966.0,46.15,46.19,46.14,46.17,49966.0
2024-03-22 10:30:00,46.16,46.28,46.14,46.25,33005.0,46.16,46.28,46.14,46.25,33005.0
2024-03-22 10:35:00,46.25,46.3,46.24,46.26,28416.0,46.25,46.3,46.24,46.26,28416.0
2024-03-22 10:40:00,46.26,46.27,46.17,46.24,78737.0,46.26,46.27,46.17,46.24,78737.0
2024-03-22 10:45:00,46.24,46.35,46.21,46.31,53895.0,46.24,46.35,46.21,46.31,53895.0
2024-03-22 10:50:00,46.31,46.41,46.3,46.41,49341.0,46.31,46.41,46.3,46.41,49341.0
2024-03-22 10:55:00,46.4,46.46,46.36,46.38,25770.0,46.4,46.46,46.36,46.38,25770.0
2024-03-22 11:00:00,46.39,46.47,46.37,46.45,18627.0,46.39,46.47,46.37,46.45,18627.0
2024-03-22 11:05:00,46.45,46.46,46.4,46.41,16346.0,46.45,46.46,46.4,46.41,16346.0
2024-03-22 11:10:00,46.41,46.44,46.38,46.42,22640.0,46.41,46.44,46.38,46.42,22640.0
2024-03-22 11:15:00,46.41,46.42,46.38,46.41,17319.0,46.41,46.42,46.38,46.41,17319.0
2024-03-22 11:20:00,46.41,46.45,46.41,46.43,20756.0,46.41,46.45,46.41,46.43,20756.0
2024-03-22 11:25:00,46.42,46.46,46.39,46.46,22019.0,46.42,46.46,46.39,46.46,22019.0
2024-03-22 11:30:00,46.47,46.5,46.41,46.41,40503.0,46.47,46.5,46.41,46.41,40503.0
2024-03-22 11:35:00,46.42,46.44,46.39,46.4,22752.0,46.42,46.44,46.39,46.4,22752.0
2024-03-22 11:40:00,46.4,46.44,46.36,46.43,19036.0,46.4,46.44,46.36,46.43,19036.0
2024-03-22 11:45:00,46.42,46.45,46.41,46.41,16463.0,46.42,46.45,46.41,46.41,16463.0
2024-03-22 11:50:00,46.41,46.47,46.41,46.43,21984.0,46.41,46.47,46.41,46.43,21984.0
2024-03-22 11:55:00,46.43,46.46,46.41,46.44,23897.0,46.43,46.46,46.41,46.44,23897.0
2024-03-22 12:00:00,46.45,46.51,46.45,46.48,37693.0,46.45,46.51,46.45,46.48,37693.0
2024-03-22 12:05:00,46.5,46.57,46.49,46.54,20147.0,46.5,46.57,46.49,46.54,20147.0
2024-03-22 12:10:00,46.53,46.56,46.5,46.52,35755.0,46.53,46.56,46.5,46.52,35755.0
2024-03-22 12:15:00,46.52,46.57,46.51,46.55,32174.0,46.52,46.57,46.51,46.55,32174.0
2024-03-22 12:20:00,46.55,46.61,46.53,46.54,40910.0,46.55,46.61,46.53,46.54,40910.0
2024-03-22 12:25:00,46.53,46.6,46.51,46.59,29466.0,46.53,46.6,46.51,46.59,29466.0
2024-03-22 12:30:00,46.6,46.6,46.5,46.52,32605.0,46.6,46.6,46.5,46.52,32605.0
2024-03-22 12:35:00,46.53,46.53,46.48,46.51,18800.0,46.53,46.53,46.48,46.51,18800.0
2024-03-22 12:40:00,46.51,46.53,46.48,46.49,24084.0,46.51,46.53,46.48,46.49,24084.0
2024-03-22 12:45:00,46.5,46.5,46.45,46.47,13058.0,46.5,46.5,46.45,46.47,13058.0
2024-03-22 12:50:00,46.47,46.47,46.39,46.41,31731.0,46.47,46.47,46.39,46.41,31731.0
2024-03-22 12:55:00,46.42,46.42,46.38,46.39,27366.0,46.42,46.42,46.38,46.39,27366.0
2024-03-22 13:00:00,46.4,46.45,46.39,46.44,29060.0,46.4,46.45,46.39,46.44,29060.0
2024-03-22 13:05:00,46.45,46.46,46.42,46.44,18764.0,46.45,46.46,46.42,46.44,18764.0
2024-03-22 13:10:00,46.43,46.45,46.38,46.38,22534.0,46.43,46.45,46.38,46.38,22534.0
2024-03-22 13:15:00,46.39,46.46,46.37,46.45,32002.0,46.39,46.46,46.37,46.45,32002.0
2024-03-22 13:20:00,46.45,46.56,46.44,46.55,23860.0,46.45,46.56,46.44,46.55,23860.0
2024-03-22 13:25:00,46.55,46.56,46.49,46.56,19734.0,46.55,46.56,46.49,46.56,19734.0
2024-03-22 13:30:00,46.55,46.61,46.54,46.6,25392.0,46.55,46.61,46.54,46.6,25392.0
2024-03-22 13:35:00,46.6,46.63,46.58,46.62,44654.0,46.6,46.63,46.58,46.62,44654.0
2024-03-22 13:40:00,46.62,46.62,46.57,46.59,13919.0,46.62,46.62,46.57,46.59,13919.0
2024-03-22 13:45:00,46.6,46.61,46.58,46.59,14305.0,46.6,46.61,46.58,46.59,14305.0
2024-03-22 13:50:00,46.59,46.61,46.57,46.58,13920.0,46.59,46.61,46.57,46.58,13920.0
2024-03-22 13:55:00,46.58,46.61,46.57,46.6,40529.0,46.58,46.61,46.57,46.6,40529.0
2024-03-22 14:00:00,46.59,46.65,46.58,46.59,76932.0,46.59,46.65,46.58,46.59,76932.0
2024-03-22 14:05:00,46.6,46.61,46.57,46.57,20984.0,46.6,46.61,46.57,46.57,20984.0
2024-03-22 14:10:00,46.57,46.61,46.55,46.59,18007.0,46.57,46.61,46.55,46.59,18007.0
2024-03-22 14:15:00,46.59,46.6,46.57,46.59,19571.0,46.59,46.6,46.57,46.59,19571.0
2024-03-22 14:20:00,46.59,46.64,46.58,46.62,25991.0,46.59,46.64,46.58,46.62,25991.0
2024-03-22 14:25:00,46.63,46.71,46.62,46.7,69669.0,46.63,46.71,46.62,46.7,69669.0
2024-03-22 14:30:00,46.71,46.76,46.66,46.68,54171.0,46.71,46.76,46.66,46.68,54171.0
2024-03-22 14:35:00,46.68,46.69,46.61,46.61,22649.0,46.68,46.69,46.61,46.61,22649.0
2024-03-22 14:40:00,46.61,46.65,46.59,46.65,22434.0,46.61,46.65,46.59,46.65,22434.0
2024-03-22 14:45:00,46.65,46.68,46.58,46.65,98684.0,46.65,46.68,46.58,46.65,98684.0
2024-03-22 14:50:00,46.66,46.69,46.65,46.68,20067.0,46.66,46.69,46.65,46.68,20067.0
2024-03-22 14:55:00,46.67,46.68,46.65,46.65,14589.0,46.67,46.68,46.65,46.65,14589.0
2024-03-22 15:00:00,46.66,46.66,46.53,46.56,43854.0,46.66,46.66,46.53,46.56,43854.0
2024-03-22 15:05:00,46.55,46.57,46.53,46.56,30978.0,46.55,46.57,46.53,46.56,30978.0
2024-03-22 15:10:00,46.56,46.57,46.5,46.51,24338.0,46.56,46.57,46.5,46.51,24338.0
2024-03-22 15:15:00,46.51,46.59,46.44,46.57,47711.0,46.51,46.59,46.44,46.57,47711.0
2024-03-22 15:20:00,46.57,46.59,46.55,46.58,33996.0,46.57,46.59,46.55,46.58,33996.0
2024-03-22 15:25:00,46.58,46.63,46.57,46.62,26546.0,46.58,46.63,46.57,46.62,26546.0
2024-03-22 15:30:00,46.62,46.66,46.62,46.64,31335.0,46.62,46.66,46.62,46.64,31335.0
2024-03-22 15:35:00,46.64,46.66,46.61,46.65,46137.0,46.64,46.66,46.61,46.65,46137.0
2024-03-22 15:40:00,46.66,46.79,46.65,46.78,75751.0,46.66,46.79,46.65,46.78,75751.0
2024-03-22 15:45:00,46.78,46.79,46.72,46.76,60647.0,46.78,46.79,46.72,46.76,60647.0
2024-03-22 15:50:00,46.75,46.77,46.7,46.71,156120.0,46.75,46.77,46.7,46.71,156120.0
2024-03-22 15:55:00,46.72,46.73,46.46,46.47,450684.0,46.72,46.73,46.46,46.47,450684.0
2024-03-25 09:30:00,45.05,45.11,44.39,44.49,764882.0,45.05,45.11,44.39,44.49,764882.0
2024-03-25 09:35:00,44.51,44.77,44.27,44.72,420137.0,44.51,44.77,44.27,44.72,420137.0
2024-03-25 09:40:00,44.71,44.76,44.01,44.23,436249.0,44.71,44.76,44.01,44.23,436249.0
2024-03-25 09:45:00,44.21,44.28,44.02,44.1,297168.0,44.21,44.28,44.02,44.1,297168.0
2024-03-25 09:50:00,44.11,44.18,43.81,43.84,406720.0,44.11,44.18,43.81,43.84,406720.0
2024-03-25 09:55:00,43.84,44.0,43.81,43.92,376190.0,43.84,44.0,43.81,43.92,376190.0
2024-03-25 10:00:00,43.91,43.92,43.69,43.77,404102.0,43.91,43.92,43.69,43.77,404102.0
2024-03-25 10:05:00,43.78,43.81,43.56,43.75,307265.0,43.78,43.81,43.56,43.75,307265.0
2024-03-25 10:10:00,43.74,43.88,43.59,43.88,194742.0,43.74,43.88,43.59,43.88,194742.0
2024-03-25 10:15:00,43.89,43.91,43.68,43.86,238519.0,43.89,43.91,43.68,43.86,238519.0
2024-03-25 10:20:00,43.87,44.0,43.76,44.0,185584.0,43.87,44.0,43.76,44.0,185584.0
2024-03-25 10:25:00,44.0,44.0,43.8,43.88,133633.0,44.0,44.0,43.8,43.88,133633.0
2024-03-25 10:30:00,43.88,43.89,43.64,43.66,214724.0,43.88,43.89,43.64,43.66,214724.0
2024-03-25 10:35:00,43.65,43.81,43.63,43.78,146459.0,43.65,43.81,43.63,43.78,146459.0
2024-03-25 10:40:00,43.79,43.93,43.75,43.77,193381.0,43.79,43.93,43.75,43.77,193381.0
2024-03-25 10:45:00,43.77,43.78,43.63,43.73,148905.0,43.77,43.78,43.63,43.73,148905.0
2024-03-25 10:50:00,43.73,43.99,43.54,43.97,291712.0,43.73,43.99,43.54,43.97,291712.0
2024-03-25 10:55:00,43.97,44.21,43.92,44.17,288605.0,43.97,44.21,43.92,44.17,288605.0
2024-03-25 11:00:00,44.18,44.31,44.14,44.27,169295.0,44.18,44.31,44.14,44.27,169295.0
2024-03-25 11:05:00,44.28,44.45,44.27,44.39,205828.0,44.28,44.45,44.27,44.39,205828.0
2024-03-25 11:10:00,44.39,44.44,44.3,44.43,158645.0,44.39,44.44,44.3,44.43,158645.0
2024-03-25 11:15:00,44.42,44.55,44.39,44.48,147441.0,44.42,44.55,44.39,44.48,147441.0
2024-03-25 11:20:00,44.49,44.52,44.31,44.37,165269.0,44.49,44.52,44.31,44.37,165269.0
2024-03-25 11:25:00,44.37,44.44,44.33,44.41,144371.0,44.37,44.44,44.33,44.41,144371.0
2024-03-25 11:30:00,44.42,44.43,44.32,44.42,123446.0,44.42,44.43,44.32,44.42,123446.0
2024-03-25 11:35:00,44.41,44.44,44.34,44.38,93277.0,44.41,44.44,44.34,44.38,93277.0
2024-03-25 11:40:00,44.39,44.58,44.37,44.55,124937.0,44.39,44.58,44.37,44.55,124937.0
2024-03-25 11:45:00,44.55,44.58,44.4,44.41,125193.0,44.55,44.58,44.4,44.41,125193.0
2024-03-25 11:50:00,44.41,44.53,44.36,44.53,122713.0,44.41,44.53,44.36,44.53,122713.0
2024-03-25 11:55:00,44.52,44.56,44.49,44.55,105208.0,44.52,44.56,44.49,44.55,105208.0
2024-03-25 12:00:00,44.55,44.58,44.5,44.53,64792.0,44.55,44.58,44.5,44.53,64792.0
2024-03-25 12:05:00,44.54,44.56,44.43,44.44,72300.0,44.54,44.56,44.43,44.44,72300.0
2024-03-25 12:10:00,44.44,44.55,44.4,44.53,68981.0,44.44,44.55,44.4,44.53,68981.0
2024-03-25 12:15:00,44.54,44.6,44.51,44.56,51238.0,44.54,44.6,44.51,44.56,51238.0
2024-03-25 12:20:00,44.56,44.56,44.43,44.47,66142.0,44.56,44.56,44.43,44.47,66142.0
2024-03-25 12:25:00,44.47,44.53,44.44,44.5,59317.0,44.47,44.53,44.44,44.5,59317.0
2024-03-25 12:30:00,44.5,44.5,44.4,44.45,41802.0,44.5,44.5,44.4,44.45,41802.0
2024-03-25 12:35:00,44.45,44.56,44.44,44.53,50820.0,44.45,44.56,44.44,44.53,50820.0
2024-03-25 12:40:00,44.53,44.58,44.49,44.54,54154.0,44.53,44.58,44.49,44.54,54154.0
2024-03-25 12:45:00,44.54,44.66,44.53,44.61,66120.0,44.54,44.66,44.53,44.61,66120.0
2024-03-25 12:50:00,44.61,44.7,44.59,44.69,73091.0,44.61,44.7,44.59,44.69,73091.0
2024-03-25 12:55:00,44.69,44.7,44.64,44.65,73370.0,44.69,44.7,44.64,44.65,73370.0
2024-03-25 13:00:00,44.65,44.68,44.62,44.66,53749.0,44.65,44.68,44.62,44.66,53749.0
2024-03-25 13:05:00,44.66,44.75,44.63,44.73,78648.0,44.66,44.75,44.63,44.73,78648.0
2024-03-25 13:10:00,44.74,44.75,44.55,44.55,69714.0,44.74,44.75,44.55,44.55,69714.0
2024-03-25 13:15:00,44.56,44.58,44.46,44.47,67395.0,44.56,44.58,44.46,44.47,67395.0
2024-03-25 13:20:00,44.47,44.5,44.35,44.36,61298.0,44.47,44.5,44.35,44.36,61298.0
2024-03-25 13:25:00,44.36,44.39,44.32,44.37,70237.0,44.36,44.39,44.32,44.37,70237.0
2024-03-25 13:30:00,44.38,44.42,44.36,44.39,44655.0,44.38,44.42,44.36,44.39,44655.0
2024-03-25 13:35:00,44.39,44.43,44.34,44.41,38665.0,44.39,44.43,44.34,44.41,38665.0
2024-03-25 13:40:00,44.42,44.46,44.36,44.37,41571.0,44.42,44.46,44.36,44.37,41571.0
2024-03-25 13:45:00,44.37,44.44,44.37,44.4,38778.0,44.37,44.44,44.37,44.4,38778.0
2024-03-25 13:50:00,44.4,44.52,44.4,44.51,32674.0,44.4,44.52,44.4,44.51,32674.0
2024-03-25 13:55:00,44.51,44.63,44.5,44.62,32495.0,44.51,44.63,44.5,44.62,32495.0
2024-03-25 14:00:00,44.63,44.67,44.59,44.65,95894.0,44.63,44.67,44.59,44.65,95894.0
2024-03-25 14:05:00,44.64,44.65,44.57,44.64,29266.0,44.64,44.65,44.57,44.64,29266.0
2024-03-25 14:10:00,44.63,44.66,44.58,44.66,25123.0,44.63,44.66,44.58,44.66,25123.0
2024-03-25 14:15:00,44.66,44.74,44.66,44.73,36627.0,44.66,44.74,44.66,44.73,36627.0
2024-03-25 14:20:00,44.72,44.85,44.66,44.71,144789.0,44.72,44.85,44.66,44.71,144789.0
2024-03-25 14:25:00,44.72,44.72,44.65,44.7,66894.0,44.72,44.72,44.65,44.7,66894.0
2024-03-25 14:30:00,44.7,44.7,44.62,44.62,47628.0,44.7,44.7,44.62,44.62,47628.0
2024-03-25 14:35:00,44.62,44.63,44.55,44.57,44449.0,44.62,44.63,44.55,44.57,44449.0
2024-03-25 14:40:00,44.57,44.59,44.46,44.47,46779.0,44.57,44.59,44.46,44.47,46779.0
2024-03-25 14:45:00,44.48,44.54,44.46,44.54,32218.0,44.48,44.54,44.46,44.54,32218.0
2024-03-25 14:50:00,44.54,44.54,44.46,44.48,48257.0,44.54,44.54,44.46,44.48,48257.0
2024-03-25 14:55:00,44.48,44.5,44.39,44.45,111802.0,44.48,44.5,44.39,44.45,111802.0
2024-03-25 15:00:00,44.45,44.64,44.44,44.64,135100.0,44.45,44.64,44.44,44.64,135100.0
2024-03-25 15:05:00,44.64,44.7,44.61,44.7,41661.0,44.64,44.7,44.61,44.7,41661.0
2024-03-25 15:10:00,44.69,44.7,44.6,44.6,50789.0,44.69,44.7,44.6,44.6,50789.0
2024-03-25 15:15:00,44.6,44.7,44.53,44.68,51550.0,44.6,44.7,44.53,44.68,51550.0
2024-03-25 15:20:00,44.67,44.69,44.64,44.64,38694.0,44.67,44.69,44.64,44.64,38694.0
2024-03-25 15:25:00,44.65,44.72,44.6,44.71,42011.0,44.65,44.72,44.6,44.71,42011.0
2024-03-25 15:30:00,44.71,44.83,44.69,44.83,96605.0,44.71,44.83,44.69,44.83,96605.0
2024-03-25 15:35:00,44.83,44.83,44.76,44.79,101602.0,44.83,44.83,44.76,44.79,101602.0
2024-03-25 15:40:00,44.78,44.82,44.76,44.8,101626.0,44.78,44.82,44.76,44.8,101626.0
2024-03-25 15:45:00,44.79,44.9,44.77,44.9,123264.0,44.79,44.9,44.77,44.9,123264.0
2024-03-25 15:50:00,44.89,44.9,44.8,44.88,217547.0,44.89,44.9,44.8,44.88,217547.0
2024-03-25 15:55:00,44.88,44.96,44.86,44.89,521978.0,44.88,44.96,44.86,44.89,521978.0
2024-03-26 09:30:00,45.06,45.31,44.97,45.11,216809.0,45.06,45.31,44.97,45.11,216809.0
2024-03-26 09:35:00,45.12,45.13,44.85,44.97,113486.0,45.12,45.13,44.85,44.97,113486.0
2024-03-26 09:40:00,44.97,45.14,44.94,45.14,76717.0,44.97,45.14,44.94,45.14,76717.0
2024-03-26 09:45:00,45.13,45.42,45.12,45.33,115035.0,45.13,45.42,45.12,45.33,115035.0
2024-03-26 09:50:00,45.32,45.5,45.31,45.4,72540.0,45.32,45.5,45.31,45.4,72540.0
2024-03-26 09:55:00,45.39,45.51,45.38,45.5,93976.0,45.39,45.51,45.38,45.5,93976.0
2024-03-26 10:00:00,45.49,45.52,45.34,45.47,116942.0,45.49,45.52,45.34,45.47,116942.0
2024-03-26 10:05:00,45.48,45.58,45.34,45.34,147033.0,45.48,45.58,45.34,45.34,147033.0
2024-03-26 10:10:00,45.34,45.5,45.33,45.49,54395.0,45.34,45.5,45.33,45.49,54395.0
2024-03-26 10:15:00,45.5,45.64,45.48,45.63,73326.0,45.5,45.64,45.48,45.63,73326.0
2024-03-26 10:20:00,45.62,45.68,45.5,45.56,80471.0,45.62,45.68,45.5,45.56,80471.0
2024-03-26 10:25:00,45.57,45.66,45.51,45.52,66163.0,45.57,45.66,45.51,45.52,66163.0
2024-03-26 10:30:00,45.53,45.56,45.42,45.54,77777.0,45.53,45.56,45.42,45.54,77777.0
2024-03-26 10:35:00,45.54,45.62,45.52,45.59,45342.0,45.54,45.62,45.52,45.59,45342.0
2024-03-26 10:40:00,45.59,45.61,45.45,45.46,39462.0,45.59,45.61,45.45,45.46,39462.0
2024-03-26 10:45:00,45.47,45.47,45.35,45.4,82081.0,45.47,45.47,45.35,45.4,82081.0
2024-03-26 10:50:00,45.42,45.55,45.36,45.53,106203.0,45.42,45.55,45.36,45.53,106203.0
2024-03-26 10:55:00,45.52,45.6,45.51,45.56,61358.0,45.52,45.6,45.51,45.56,61358.0
2024-03-26 11:00:00,45.57,45.7,45.57,45.67,67530.0,45.57,45.7,45.57,45.67,67530.0
2024-03-26 11:05:00,45.67,45.73,45.59,45.61,49309.0,45.67,45.73,45.59,45.61,49309.0
2024-03-26 11:10:00,45.59,45.66,45.58,45.63,45635.0,45.59,45.66,45.58,45.63,45635.0
2024-03-26 11:15:00,45.64,45.74,45.63,45.7,33994.0,45.64,45.74,45.63,45.7,33994.0
2024-03-26 11:20:00,45.69,45.71,45.63,45.67,38674.0,45.69,45.71,45.63,45.67,38674.0
2024-03-26 11:25:00,45.69,45.72,45.63,45.7,55300.0,45.69,45.72,45.63,45.7,55300.0
2024-03-26 11:30:00,45.71,45.71,45.63,45.7,28669.0,45.71,45.71,45.63,45.7,28669.0
2024-03-26 11:35:00,45.69,45.7,45.57,45.61,51751.0,45.69,45.7,45.57,45.61,51751.0
2024-03-26 11:40:00,45.61,45.65,45.58,45.64,39002.0,45.61,45.65,45.58,45.64,39002.0
2024-03-26 11:45:00,45.64,45.66,45.61,45.64,23845.0,45.64,45.66,45.61,45.64,23845.0
2024-03-26 11:50:00,45.64,45.66,45.55,45.59,62138.0,45.64,45.66,45.55,45.59,62138.0
2024-03-26 11:55:00,45.6,45.7,45.59,45.69,32390.0,45.6,45.7,45.59,45.69,32390.0
2024-03-26 12:00:00,45.69,45.75,45.65,45.72,32878.0,45.69,45.75,45.65,45.72,32878.0
2024-03-26 12:05:00,45.73,45.76,45.62,45.65,40217.0,45.73,45.76,45.62,45.65,40217.0
2024-03-26 12:10:00,45.64,45.7,45.6,45.7,32222.0,45.64,45.7,45.6,45.7,32222.0
2024-03-26 12:15:00,45.72,45.73,45.65,45.65,39954.0,45.72,45.73,45.65,45.65,39954.0
2024-03-26 12:20:00,45.65,45.74,45.63,45.71,28219.0,45.65,45.74,45.63,45.71,28219.0
2024-03-26 12:25:00,45.71,45.71,45.64,45.65,26343.0,45.71,45.71,45.64,45.65,26343.0
2024-03-26 12:30:00,45.65,45.69,45.57,45.59,47876.0,45.65,45.69,45.57,45.59,47876.0
2024-03-26 12:35:00,45.59,45.65,45.59,45.63,18173.0,45.59,45.65,45.59,45.63,18173.0
2024-03-26 12:40:00,45.63,45.66,45.57,45.62,35953.0,45.63,45.66,45.57,45.62,35953.0
2024-03-26 12:45:00,45.63,45.66,45.59,45.59,11778.0,45.63,45.66,45.59,45.59,11778.0
2024-03-26 12:50:00,45.59,45.64,45.57,45.58,35097.0,45.59,45.64,45.57,45.58,35097.0
2024-03-26 12:55:00,45.58,45.6,45.53,45.54,26672.0,45.58,45.6,45.53,45.54,26672.0
2024-03-26 13:00:00,45.55,45.57,45.48,45.55,48010.0,45.55,45.57,45.48,45.55,48010.0
2024-03-26 13:05:00,45.52,45.57,45.46,45.48,54956.0,45.52,45.57,45.46,45.48,54956.0
2024-03-26 13:10:00,45.49,45.63,45.48,45.61,40523.0,45.49,45.63,45.48,45.61,40523.0
2024-03-26 13:15:00,45.62,45.74,45.62,45.74,37175.0,45.62,45.74,45.62,45.74,37175.0
2024-03-26 13:20:00,45.74,45.79,45.73,45.77,39843.0,45.74,45.79,45.73,45.77,39843.0
2024-03-26 13:25:00,45.78,45.9,45.78,45.84,59843.0,45.78,45.9,45.78,45.84,59843.0
2024-03-26 13:30:00,45.83,45.84,45.77,45.83,29447.0,45.83,45.84,45.77,45.83,29447.0
2024-03-26 13:35:00,45.82,45.86,45.78,45.78,34349.0,45.82,45.86,45.78,45.78,34349.0
2024-03-26 13:40:00,45.78,45.79,45.72,45.73,26473.0,45.78,45.79,45.72,45.73,26473.0
2024-03-26 13:45:00,45.73,45.74,45.68,45.69,10874.0,45.73,45.74,45.68,45.69,10874.0
2024-03-26 13:50:00,45.69,45.69,45.65,45.66,22878.0,45.69,45.69,45.65,45.66,22878.0
2024-03-26 13:55:00,45.66,45.7,45.64,45.65,27417.0,45.66,45.7,45.64,45.65,27417.0
2024-03-26 14:00:00,45.65,45.66,45.6,45.65,19351.0,45.65,45.66,45.6,45.65,19351.0
2024-03-26 14:05:00,45.65,45.65,45.61,45.63,10848.0,45.65,45.65,45.61,45.63,10848.0
2024-03-26 14:10:00,45.63,45.7,45.61,45.68,35946.0,45.63,45.7,45.61,45.68,35946.0
2024-03-26 14:15:00,45.69,45.75,45.68,45.69,32329.0,45.69,45.75,45.68,45.69,32329.0
2024-03-26 14:20:00,45.69,45.69,45.66,45.67,12869.0,45.69,45.69,45.66,45.67,12869.0
2024-03-26 14:25:00,45.67,45.68,45.64,45.66,8784.0,45.67,45.68,45.64,45.66,8784.0
2024-03-26 14:30:00,45.66,45.68,45.62,45.65,21993.0,45.66,45.68,45.62,45.65,21993.0
2024-03-26 14:35:00,45.65,45.65,45.63,45.65,10128.0,45.65,45.65,45.63,45.65,10128.0
2024-03-26 14:40:00,45.65,45.66,45.61,45.63,9447.0,45.65,45.66,45.61,45.63,9447.0
2024-03-26 14:45:00,45.64,45.64,45.57,45.58,28306.0,45.64,45.64,45.57,45.58,28306.0
2024-03-26 14:50:00,45.59,45.64,45.58,45.63,23931.0,45.59,45.64,45.58,45.63,23931.0
2024-03-26 14:55:00,45.62,45.65,45.61,45.63,34569.0,45.62,45.65,45.61,45.63,34569.0
2024-03-26 15:00:00,45.63,45.64,45.6,45.64,11215.0,45.63,45.64,45.6,45.64,11215.0
2024-03-26 15:05:00,45.64,45.66,45.6,45.66,18912.0,45.64,45.66,45.6,45.66,18912.0
2024-03-26 15:10:00,45.65,45.67,45.64,45.66,29316.0,45.65,45.67,45.64,45.66,29316.0
2024-03-26 15:15:00,45.66,45.7,45.64,45.68,15654.0,45.66,45.7,45.64,45.68,15654.0
2024-03-26 15:20:00,45.67,45.71,45.66,45.71,19358.0,45.67,45.71,45.66,45.71,19358.0
2024-03-26 15:25:00,45.7,45.75,45.68,45.71,56927.0,45.7,45.75,45.68,45.71,56927.0
2024-03-26 15:30:00,45.72,45.75,45.62,45.66,42751.0,45.72,45.75,45.62,45.66,42751.0
2024-03-26 15:35:00,45.66,45.74,45.66,45.73,48231.0,45.66,45.74,45.66,45.73,48231.0
2024-03-26 15:40:00,45.73,45.75,45.57,45.58,95242.0,45.73,45.75,45.57,45.58,95242.0
2024-03-26 15:45:00,45.58,45.62,45.55,45.59,90449.0,45.58,45.62,45.55,45.59,90449.0
2024-03-26 15:50:00,45.59,45.59,45.45,45.48,264537.0,45.59,45.59,45.45,45.48,264537.0
2024-03-26 15:55:00,45.49,45.58,45.38,45.42,578035.0,45.49,45.58,45.38,45.42,578035.0
2024-03-27 09:30:00,45.69,46.12,45.62,46.11,233957.0,45.69,46.12,45.62,46.11,233957.0
2024-03-27 09:35:00,46.13,46.26,46.0,46.13,148613.0,46.13,46.26,46.0,46.13,148613.0
2024-03-27 09:40:00,46.12,46.14,45.95,46.04,110933.0,46.12,46.14,45.95,46.04,110933.0
2024-03-27 09:45:00,46.03,46.07,45.92,45.99,72427.0,46.03,46.07,45.92,45.99,72427.0
2024-03-27 09:50:00,45.99,46.23,45.98,46.13,97493.0,45.99,46.23,45.98,46.13,97493.0
2024-03-27 09:55:00,46.12,46.23,46.1,46.19,56943.0,46.12,46.23,46.1,46.19,56943.0
2024-03-27 10:00:00,46.2,46.21,45.96,46.0,74682.0,46.2,46.21,45.96,46.0,74682.0
2024-03-27 10:05:00,46.0,46.1,45.96,46.04,95523.0,46.0,46.1,45.96,46.04,95523.0
2024-03-27 10:10:00,46.04,46.13,46.0,46.03,58249.0,46.04,46.13,46.0,46.03,58249.0
2024-03-27 10:15:00,46.07,46.18,46.06,46.18,59574.0,46.07,46.18,46.06,46.18,59574.0
2024-03-27 10:20:00,46.18,46.2,45.96,46.11,130858.0,46.18,46.2,45.96,46.11,130858.0
2024-03-27 10:25:00,46.12,46.16,46.03,46.08,52956.0,46.12,46.16,46.03,46.08,52956.0
2024-03-27 10:30:00,46.09,46.19,46.05,46.15,56748.0,46.09,46.19,46.05,46.15,56748.0
2024-03-27 10:35:00,46.17,46.25,46.11,46.13,88231.0,46.17,46.25,46.11,46.13,88231.0
2024-03-27 10:40:00,46.13,46.24,46.13,46.16,59003.0,46.13,46.24,46.13,46.16,59003.0
2024-03-27 10:45:00,46.16,46.24,46.11,46.16,99177.0,46.16,46.24,46.11,46.16,99177.0
2024-03-27 10:50:00,46.16,46.27,46.12,46.25,56804.0,46.16,46.27,46.12,46.25,56804.0
2024-03-27 10:55:00,46.25,46.44,46.22,46.43,95196.0,46.25,46.44,46.22,46.43,95196.0
2024-03-27 11:00:00,46.43,46.65,46.41,46.6,173736.0,46.43,46.65,46.41,46.6,173736.0
2024-03-27 11:05:00,46.6,46.61,46.52,46.58,84451.0,46.6,46.61,46.52,46.58,84451.0
2024-03-27 11:10:00,46.58,46.59,46.46,46.48,67430.0,46.58,46.59,46.46,46.48,67430.0
2024-03-27 11:15:00,46.48,46.53,46.44,46.53,49145.0,46.48,46.53,46.44,46.53,49145.0
2024-03-27 11:20:00,46.53,46.59,46.5,46.55,37223.0,46.53,46.59,46.5,46.55,37223.0
2024-03-27 11:25:00,46.56,46.6,46.53,46.56,36711.0,46.56,46.6,46.53,46.56,36711.0
2024-03-27 11:30:00,46.55,46.65,46.53,46.62,49216.0,46.55,46.65,46.53,46.62,49216.0
2024-03-27 11:35:00,46.62,46.62,46.56,46.62,17932.0,46.62,46.62,46.56,46.62,17932.0
2024-03-27 11:40:00,46.61,46.64,46.56,46.59,27144.0,46.61,46.64,46.56,46.59,27144.0
2024-03-27 11:45:00,46.59,46.71,46.57,46.68,73723.0,46.59,46.71,46.57,46.68,73723.0
2024-03-27 11:50:00,46.68,46.69,46.62,46.63,32847.0,46.68,46.69,46.62,46.63,32847.0
2024-03-27 11:55:00,46.62,46.69,46.56,46.67,58625.0,46.62,46.69,46.56,46.67,58625.0
2024-03-27 12:00:00,46.67,46.68,46.56,46.59,58923.0,46.67,46.68,46.56,46.59,58923.0
2024-03-27 12:05:00,46.59,46.66,46.57,46.63,36041.0,46.59,46.66,46.57,46.63,36041.0
2024-03-27 12:10:00,46.63,46.7,46.61,46.63,66577.0,46.63,46.7,46.61,46.63,66577.0
2024-03-27 12:15:00,46.62,46.64,46.57,46.58,37118.0,46.62,46.64,46.57,46.58,37118.0
2024-03-27 12:20:00,46.58,46.62,46.56,46.59,46282.0,46.58,46.62,46.56,46.59,46282.0
2024-03-27 12:25:00,46.59,46.61,46.58,46.61,28707.0,46.59,46.61,46.58,46.61,28707.0
2024-03-27 12:30:00,46.6,46.64,46.59,46.63,51652.0,46.6,46.64,46.59,46.63,51652.0
2024-03-27 12:35:00,46.64,46.74,46.6,46.73,61724.0,46.64,46.74,46.6,46.73,61724.0
2024-03-27 12:40:00,46.74,46.88,46.71,46.87,227083.0,46.74,46.88,46.71,46.87,227083.0
2024-03-27 12:45:00,46.87,46.98,46.84,46.96,80740.0,46.87,46.98,46.84,46.96,80740.0
2024-03-27 12:50:00,46.96,47.08,46.96,47.05,181891.0,46.96,47.08,46.96,47.05,181891.0
2024-03-27 12:55:00,47.05,47.07,46.89,46.91,57941.0,47.05,47.07,46.89,46.91,57941.0
2024-03-27 13:00:00,46.91,47.08,46.87,47.04,226352.0,46.91,47.08,46.87,47.04,226352.0
2024-03-27 13:05:00,47.05,47.06,46.97,47.03,41076.0,47.05,47.06,46.97,47.03,41076.0
2024-03-27 13:10:00,47.02,47.15,46.98,47.1,84412.0,47.02,47.15,46.98,47.1,84412.0
2024-03-27 13:15:00,47.1,47.15,47.07,47.13,40256.0,47.1,47.15,47.07,47.13,40256.0
2024-03-27 13:20:00,47.13,47.17,47.05,47.12,103784.0,47.13,47.17,47.05,47.12,103784.0
2024-03-27 13:25:00,47.12,47.12,47.06,47.07,45116.0,47.12,47.12,47.06,47.07,45116.0
2024-03-27 13:30:00,47.07,47.24,47.06,47.23,126776.0,47.07,47.24,47.06,47.23,126776.0
2024-03-27 13:35:00,47.22,47.26,47.14,47.16,194458.0,47.22,47.26,47.14,47.16,194458.0
2024-03-27 13:40:00,47.15,47.23,47.14,47.23,85206.0,47.15,47.23,47.14,47.23,85206.0
2024-03-27 13:45:00,47.22,47.26,47.2,47.25,94441.0,47.22,47.26,47.2,47.25,94441.0
2024-03-27 13:50:00,47.25,47.34,47.25,47.33,84039.0,47.25,47.34,47.25,47.33,84039.0
2024-03-27 13:55:00,47.34,47.43,47.32,47.43,89126.0,47.34,47.43,47.32,47.43,89126.0
2024-03-27 14:00:00,47.43,47.44,47.34,47.44,162229.0,47.43,47.44,47.34,47.44,162229.0
2024-03-27 14:05:00,47.44,47.48,47.38,47.4,103781.0,47.44,47.48,47.38,47.4,103781.0
2024-03-27 14:10:00,47.4,47.4,47.27,47.27,73073.0,47.4,47.4,47.27,47.27,73073.0
2024-03-27 14:15:00,47.28,47.37,47.24,47.34,40414.0,47.28,47.37,47.24,47.34,40414.0
2024-03-27 14:20:00,47.34,47.35,47.27,47.29,33098.0,47.34,47.35,47.27,47.29,33098.0
2024-03-27 14:25:00,47.29,47.3,47.22,47.23,60657.0,47.29,47.3,47.22,47.23,60657.0
2024-03-27 14:30:00,47.24,47.27,47.13,47.17,100663.0,47.24,47.27,47.13,47.17,100663.0
2024-03-27 14:35:00,47.18,47.2,47.06,47.07,72356.0,47.18,47.2,47.06,47.07,72356.0
2024-03-27 14:40:00,47.07,47.15,47.06,47.11,65741.0,47.07,47.15,47.06,47.11,65741.0
2024-03-27 14:45:00,47.11,47.15,47.08,47.09,42387.0,47.11,47.15,47.08,47.09,42387.0
2024-03-27 14:50:00,47.09,47.14,47.08,47.09,49802.0,47.09,47.14,47.08,47.09,49802.0
2024-03-27 14:55:00,47.09,47.11,47.03,47.05,49643.0,47.09,47.11,47.03,47.05,49643.0
2024-03-27 15:00:00,47.05,47.08,46.99,47.08,53197.0,47.05,47.08,46.99,47.08,53197.0
2024-03-27 15:05:00,47.09,47.19,47.06,47.18,77726.0,47.09,47.19,47.06,47.18,77726.0
2024-03-27 15:10:00,47.16,47.17,47.05,47.09,86396.0,47.16,47.17,47.05,47.09,86396.0
2024-03-27 15:15:00,47.09,47.1,46.99,47.01,46566.0,47.09,47.1,46.99,47.01,46566.0
2024-03-27 15:20:00,47.02,47.04,46.97,47.03,50662.0,47.02,47.04,46.97,47.03,50662.0
2024-03-27 15:25:00,47.03,47.06,46.98,47.05,69578.0,47.03,47.06,46.98,47.05,69578.0
2024-03-27 15:30:00,47.05,47.1,47.01,47.08,54051.0,47.05,47.1,47.01,47.08,54051.0
2024-03-27 15:35:00,47.07,47.19,47.07,47.19,67774.0,47.07,47.19,47.07,47.19,67774.0
2024-03-27 15:40:00,47.18,47.29,47.15,47.28,105407.0,47.18,47.29,47.15,47.28,105407.0
2024-03-27 15:45:00,47.28,47.29,47.16,47.17,126743.0,47.28,47.29,47.16,47.17,126743.0
2024-03-27 15:50:00,47.18,47.29,47.15,47.28,278073.0,47.18,47.29,47.15,47.28,278073.0
2024-03-27 15:55:00,47.27,47.33,47.2,47.24,394289.0,47.27,47.33,47.2,47.24,394289.0
2024-03-28 09:30:00,47.18,47.67,47.11,47.67,219858.0,47.18,47.67,47.11,47.67,219858.0
2024-03-28 09:35:00,47.66,47.86,47.55,47.57,135722.0,47.66,47.86,47.55,47.57,135722.0
2024-03-28 09:40:00,47.58,47.59,47.28,47.34,101424.0,47.58,47.59,47.28,47.34,101424.0
2024-03-28 09:45:00,47.35,47.54,47.28,47.51,115434.0,47.35,47.54,47.28,47.51,115434.0
2024-03-28 09:50:00,47.51,47.57,47.43,47.44,62617.0,47.51,47.57,47.43,47.44,62617.0
2024-03-28 09:55:00,47.46,47.55,47.41,47.52,32098.0,47.46,47.55,47.41,47.52,32098.0
2024-03-28 10:00:00,47.52,47.73,47.52,47.63,70000.0,47.52,47.73,47.52,47.63,70000.0
2024-03-28 10:05:00,47.62,47.67,47.6,47.64,30881.0,47.62,47.67,47.6,47.64,30881.0
2024-03-28 10:10:00,47.64,47.68,47.53,47.58,96397.0,47.64,47.68,47.53,47.58,96397.0
2024-03-28 10:15:00,47.59,47.61,47.51,47.55,40516.0,47.59,47.61,47.51,47.55,40516.0
2024-03-28 10:20:00,47.55,47.7,47.52,47.61,50775.0,47.55,47.7,47.52,47.61,50775.0
2024-03-28 10:25:00,47.61,47.62,47.56,47.59,58201.0,47.61,47.62,47.56,47.59,58201.0
2024-03-28 10:30:00,47.59,47.74,47.58,47.66,248279.0,47.59,47.74,47.58,47.66,248279.0
2024-03-28 10:35:00,47.66,47.87,47.63,47.87,124939.0,47.66,47.87,47.63,47.87,124939.0
2024-03-28 10:40:00,47.87,47.91,47.83,47.84,66804.0,47.87,47.91,47.83,47.84,66804.0
2024-03-28 10:45:00,47.85,47.87,47.79,47.8,37636.0,47.85,47.87,47.79,47.8,37636.0
2024-03-28 10:50:00,47.79,47.83,47.76,47.8,38086.0,47.79,47.83,47.76,47.8,38086.0
2024-03-28 10:55:00,47.8,47.82,47.75,47.78,31344.0,47.8,47.82,47.75,47.78,31344.0
2024-03-28 11:00:00,47.77,47.79,47.69,47.79,40455.0,47.77,47.79,47.69,47.79,40455.0
2024-03-28 11:05:00,47.79,47.79,47.7,47.76,27056.0,47.79,47.79,47.7,47.76,27056.0
2024-03-28 11:10:00,47.76,47.81,47.72,47.76,31107.0,47.76,47.81,47.72,47.76,31107.0
2024-03-28 11:15:00,47.76,47.76,47.73,47.74,25059.0,47.76,47.76,47.73,47.74,25059.0
2024-03-28 11:20:00,47.74,47.74,47.65,47.68,41859.0,47.74,47.74,47.65,47.68,41859.0
2024-03-28 11:25:00,47.69,47.73,47.68,47.73,25851.0,47.69,47.73,47.68,47.73,25851.0
2024-03-28 11:30:00,47.73,47.82,47.72,47.73,73266.0,47.73,47.82,47.72,47.73,73266.0
2024-03-28 11:35:00,47.73,47.74,47.71,47.74,16921.0,47.73,47.74,47.71,47.74,16921.0
2024-03-28 11:40:00,47.75,47.76,47.71,47.73,29855.0,47.75,47.76,47.71,47.73,29855.0
2024-03-28 11:45:00,47.72,47.76,47.68,47.75,57035.0,47.72,47.76,47.68,47.75,57035.0
2024-03-28 11:50:00,47.75,47.75,47.71,47.73,60750.0,47.75,47.75,47.71,47.73,60750.0
2024-03-28 11:55:00,47.72,47.89,47.71,47.78,145408.0,47.72,47.89,47.71,47.78,145408.0
2024-03-28 12:00:00,47.79,47.85,47.77,47.84,101788.0,47.79,47.85,47.77,47.84,101788.0
2024-03-28 12:05:00,47.84,47.86,47.8,47.82,46149.0,47.84,47.86,47.8,47.82,46149.0
2024-03-28 12:10:00,47.83,47.84,47.76,47.76,39314.0,47.83,47.84,47.76,47.76,39314.0
2024-03-28 12:15:00,47.76,47.88,47.72,47.88,132412.0,47.76,47.88,47.72,47.88,132412.0
2024-03-28 12:20:00,47.9,47.94,47.85,47.92,69433.0,47.9,47.94,47.85,47.92,69433.0
2024-03-28 12:25:00,47.91,47.99,47.91,47.98,84733.0,47.91,47.99,47.91,47.98,84733.0
2024-03-28 12:30:00,47.99,47.99,47.94,47.98,70003.0,47.99,47.99,47.94,47.98,70003.0
2024-03-28 12:35:00,47.98,47.99,47.94,47.97,39327.0,47.98,47.99,47.94,47.97,39327.0
2024-03-28 12:40:00,47.96,47.99,47.92,47.93,43281.0,47.96,47.99,47.92,47.93,43281.0
2024-03-28 12:45:00,47.91,47.91,47.83,47.84,41062.0,47.91,47.91,47.83,47.84,41062.0
2024-03-28 12:50:00,47.84,47.85,47.75,47.8,51222.0,47.84,47.85,47.75,47.8,51222.0
2024-03-28 12:55:00,47.8,47.83,47.77,47.79,29674.0,47.8,47.83,47.77,47.79,29674.0
2024-03-28 13:00:00,47.79,47.86,47.75,47.84,51017.0,47.79,47.86,47.75,47.84,51017.0
2024-03-28 13:05:00,47.84,47.89,47.8,47.82,40207.0,47.84,47.89,47.8,47.82,40207.0
2024-03-28 13:10:00,47.83,47.83,47.72,47.73,31903.0,47.83,47.83,47.72,47.73,31903.0
2024-03-28 13:15:00,47.73,47.76,47.69,47.74,44680.0,47.73,47.76,47.69,47.74,44680.0
2024-03-28 13:20:00,47.74,47.79,47.73,47.78,46112.0,47.74,47.79,47.73,47.78,46112.0
2024-03-28 13:25:00,47.79,47.81,47.76,47.79,34705.0,47.79,47.81,47.76,47.79,34705.0
2024-03-28 13:30:00,47.79,47.85,47.78,47.82,23513.0,47.79,47.85,47.78,47.82,23513.0
2024-03-28 13:35:00,47.82,47.88,47.82,47.84,55393.0,47.82,47.88,47.82,47.84,55393.0
2024-03-28 13:40:00,47.84,47.86,47.8,47.85,25365.0,47.84,47.86,47.8,47.85,25365.0
2024-03-28 13:45:00,47.86,47.86,47.81,47.81,26175.0,47.86,47.86,47.81,47.81,26175.0
2024-03-28 13:50:00,47.8,47.81,47.78,47.8,34577.0,47.8,47.81,47.78,47.8,34577.0
2024-03-28 13:55:00,47.8,47.92,47.78,47.91,76965.0,47.8,47.92,47.78,47.91,76965.0
2024-03-28 14:00:00,47.91,47.95,47.8,47.83,63558.0,47.91,47.95,47.8,47.83,63558.0
2024-03-28 14:05:00,47.83,47.84,47.8,47.83,34822.0,47.83,47.84,47.8,47.83,34822.0
2024-03-28 14:10:00,47.84,47.85,47.8,47.8,49245.0,47.84,47.85,47.8,47.8,49245.0
2024-03-28 14:15:00,47.8,47.87,47.79,47.85,53337.0,47.8,47.87,47.79,47.85,53337.0
2024-03-28 14:20:00,47.85,47.87,47.83,47.86,21538.0,47.85,47.87,47.83,47.86,21538.0
2024-03-28 14:25:00,47.85,47.86,47.75,47.79,78331.0,47.85,47.86,47.75,47.79,78331.0
2024-03-28 14:30:00,47.79,47.81,47.65,47.66,69545.0,47.79,47.81,47.65,47.66,69545.0
2024-03-28 14:35:00,47.66,47.68,47.52,47.55,138174.0,47.66,47.68,47.52,47.55,138174.0
2024-03-28 14:40:00,47.54,47.55,47.5,47.54,39250.0,47.54,47.55,47.5,47.54,39250.0
2024-03-28 14:45:00,47.54,47.65,47.54,47.63,55852.0,47.54,47.65,47.54,47.63,55852.0
2024-03-28 14:50:00,47.63,47.68,47.62,47.63,36400.0,47.63,47.68,47.62,47.63,36400.0
2024-03-28 14:55:00,47.64,47.7,47.64,47.68,23342.0,47.64,47.7,47.64,47.68,23342.0
2024-03-28 15:00:00,47.68,47.69,47.64,47.69,26613.0,47.68,47.69,47.64,47.69,26613.0
2024-03-28 15:05:00,47.68,47.83,47.68,47.82,54822.0,47.68,47.83,47.68,47.82,54822.0
2024-03-28 15:10:00,47.82,47.89,47.81,47.87,36128.0,47.82,47.89,47.81,47.87,36128.0
2024-03-28 15:15:00,47.88,47.88,47.79,47.83,35412.0,47.88,47.88,47.79,47.83,35412.0
2024-03-28 15:20:00,47.84,47.87,47.81,47.82,32038.0,47.84,47.87,47.81,47.82,32038.0
2024-03-28 15:25:00,47.82,47.85,47.75,47.85,62771.0,47.82,47.85,47.75,47.85,62771.0
2024-03-28 15:30:00,47.86,47.89,47.79,47.8,64781.0,47.86,47.89,47.79,47.8,64781.0
2024-03-28 15:35:00,47.8,47.81,47.73,47.81,93788.0,47.8,47.81,47.73,47.81,93788.0
2024-03-28 15:40:00,47.8,47.87,47.79,47.87,88270.0,47.8,47.87,47.79,47.87,88270.0
2024-03-28 15:45:00,47.87,47.95,47.85,47.88,68418.0,47.87,47.95,47.85,47.88,68418.0
2024-03-28 15:50:00,47.87,47.95,47.74,47.91,241054.0,47.87,47.95,47.74,47.91,241054.0
2024-03-28 15:55:00,47.91,48.0,47.85,47.85,383845.0,47.91,48.0,47.85,47.85,383845.0
2024-04-01 09:30:00,48.01,48.24,47.88,48.18,232670.0,48.01,48.24,47.88,48.18,232670.0
2024-04-01 09:35:00,48.18,48.54,48.1,48.53,211677.0,48.18,48.54,48.1,48.53,211677.0
2024-04-01 09:40:00,48.53,48.73,48.49,48.57,168897.0,48.53,48.73,48.49,48.57,168897.0
2024-04-01 09:45:00,48.56,48.59,48.26,48.35,116117.0,48.56,48.59,48.26,48.35,116117.0
2024-04-01 09:50:00,48.36,48.52,48.35,48.49,118232.0,48.36,48.52,48.35,48.49,118232.0
2024-04-01 09:55:00,48.47,48.73,48.45,48.57,104205.0,48.47,48.73,48.45,48.57,104205.0
2024-04-01 10:00:00,48.56,48.56,48.32,48.45,73003.0,48.56,48.56,48.32,48.45,73003.0
2024-04-01 10:05:00,48.46,48.58,48.42,48.58,157023.0,48.46,48.58,48.42,48.58,157023.0
2024-04-01 10:10:00,48.58,48.6,48.37,48.38,142669.0,48.58,48.6,48.37,48.38,142669.0
2024-04-01 10:15:00,48.37,48.43,48.32,48.36,58655.0,48.37,48.43,48.32,48.36,58655.0
2024-04-01 10:20:00,48.35,48.4,48.22,48.23,137283.0,48.35,48.4,48.22,48.23,137283.0
2024-04-01 10:25:00,48.22,48.27,48.18,48.23,49284.0,48.22,48.27,48.18,48.23,49284.0
2024-04-01 10:30:00,48.23,48.28,48.13,48.23,66836.0,48.23,48.28,48.13,48.23,66836.0
2024-04-01 10:35:00,48.23,48.26,48.11,48.16,130252.0,48.23,48.26,48.11,48.16,130252.0
2024-04-01 10:40:00,48.15,48.3,48.15,48.23,59408.0,48.15,48.3,48.15,48.23,59408.0
2024-04-01 10:45:00,48.24,48.26,48.15,48.26,31194.0,48.24,48.26,48.15,48.26,31194.0
2024-04-01 10:50:00,48.26,48.36,48.23,48.34,30490.0,48.26,48.36,48.23,48.34,30490.0
2024-04-01 10:55:00,48.32,48.47,48.3,48.46,94643.0,48.32,48.47,48.3,48.46,94643.0
2024-04-01 11:00:00,48.48,48.5,48.42,48.43,51277.0,48.48,48.5,48.42,48.43,51277.0
2024-04-01 11:05:00,48.41,48.49,48.35,48.45,60570.0,48.41,48.49,48.35,48.45,60570.0
2024-04-01 11:10:00,48.45,48.47,48.36,48.38,93948.0,48.45,48.47,48.36,48.38,93948.0
2024-04-01 11:15:00,48.37,48.39,48.14,48.19,167990.0,48.37,48.39,48.14,48.19,167990.0
2024-04-01 11:20:00,48.18,48.26,48.16,48.25,36398.0,48.18,48.26,48.16,48.25,36398.0
2024-04-01 11:25:00,48.26,48.32,48.22,48.22,46386.0,48.26,48.32,48.22,48.22,46386.0
2024-04-01 11:30:00,48.22,48.29,48.12,48.16,106757.0,48.22,48.29,48.12,48.16,106757.0
2024-04-01 11:35:00,48.16,48.2,48.16,48.16,37283.0,48.16,48.2,48.16,48.16,37283.0
2024-04-01 11:40:00,48.16,48.19,48.14,48.18,26261.0,48.16,48.19,48.14,48.18,26261.0
2024-04-01 11:45:00,48.17,48.18,48.13,48.16,88020.0,48.17,48.18,48.13,48.16,88020.0
2024-04-01 11:50:00,48.16,48.17,47.95,47.98,156472.0,48.16,48.17,47.95,47.98,156472.0
2024-04-01 11:55:00,47.98,48.12,47.98,48.11,62282.0,47.98,48.12,47.98,48.11,62282.0
2024-04-01 12:00:00,48.11,48.15,48.07,48.13,93563.0,48.11,48.15,48.07,48.13,93563.0
2024-04-01 12:05:00,48.12,48.23,48.1,48.18,86756.0,48.12,48.23,48.1,48.18,86756.0
2024-04-01 12:10:00,48.19,48.2,48.11,48.12,28219.0,48.19,48.2,48.11,48.12,28219.0
2024-04-01 12:15:00,48.13,48.13,48.04,48.07,66464.0,48.13,48.13,48.04,48.07,66464.0
2024-04-01 12:20:00,48.08,48.08,48.04,48.07,40540.0,48.08,48.08,48.04,48.07,40540.0
2024-04-01 12:25:00,48.07,48.33,48.07,48.31,51764.0,48.07,48.33,48.07,48.31,51764.0
2024-04-01 12:30:00,48.31,48.35,48.24,48.29,44870.0,48.31,48.35,48.24,48.29,44870.0
2024-04-01 12:35:00,48.29,48.29,48.21,48.22,18580.0,48.29,48.29,48.21,48.22,18580.0
2024-04-01 12:40:00,48.21,48.22,48.17,48.2,19704.0,48.21,48.22,48.17,48.2,19704.0
2024-04-01 12:45:00,48.2,48.2,48.12,48.15,16758.0,48.2,48.2,48.12,48.15,16758.0
2024-04-01 12:50:00,48.15,48.19,48.11,48.13,62174.0,48.15,48.19,48.11,48.13,62174.0
2024-04-01 12:55:00,48.14,48.14,48.06,48.1,45669.0,48.14,48.14,48.06,48.1,45669.0
2024-04-01 13:00:00,48.1,48.11,48.04,48.05,24185.0,48.1,48.11,48.04,48.05,24185.0
2024-04-01 13:05:00,48.05,48.07,47.97,48.01,82438.0,48.05,48.07,47.97,48.01,82438.0
2024-04-01 13:10:00,48.02,48.08,48.01,48.02,30852.0,48.02,48.08,48.01,48.02,30852.0
2024-04-01 13:15:00,48.01,48.09,48.01,48.05,35446.0,48.01,48.09,48.01,48.05,35446.0
2024-04-01 13:20:00,48.05,48.08,48.03,48.05,27906.0,48.05,48.08,48.03,48.05,27906.0
2024-04-01 13:25:00,48.05,48.06,48.01,48.03,54350.0,48.05,48.06,48.01,48.03,54350.0
2024-04-01 13:30:00,48.03,48.09,48.01,48.06,31504.0,48.03,48.09,48.01,48.06,31504.0
2024-04-01 13:35:00,48.07,48.08,48.01,48.03,41234.0,48.07,48.08,48.01,48.03,41234.0
2024-04-01 13:40:00,48.02,48.02,47.85,47.87,97749.0,48.02,48.02,47.85,47.87,97749.0
2024-04-01 13:45:00,47.87,47.99,47.86,47.94,25322.0,47.87,47.99,47.86,47.94,25322.0
2024-04-01 13:50:00,47.95,47.97,47.82,47.83,120033.0,47.95,47.97,47.82,47.83,120033.0
2024-04-01 13:55:00,47.84,47.87,47.81,47.82,61241.0,47.84,47.87,47.81,47.82,61241.0
2024-04-01 14:00:00,47.82,47.84,47.71,47.72,96722.0,47.82,47.84,47.71,47.72,96722.0
2024-04-01 14:05:00,47.72,47.73,47.63,47.66,146596.0,47.72,47.73,47.63,47.66,146596.0
2024-04-01 14:10:00,47.66,47.66,47.54,47.56,67355.0,47.66,47.66,47.54,47.56,67355.0
2024-04-01 14:15:00,47.55,47.69,47.54,47.66,69200.0,47.55,47.69,47.54,47.66,69200.0
2024-04-01 14:20:00,47.65,47.69,47.62,47.63,45555.0,47.65,47.69,47.62,47.63,45555.0
2024-04-01 14:25:00,47.64,47.76,47.63,47.75,31788.0,47.64,47.76,47.63,47.75,31788.0
2024-04-01 14:30:00,47.75,47.78,47.69,47.73,27246.0,47.75,47.78,47.69,47.73,27246.0
2024-04-01 14:35:00,47.72,47.82,47.7,47.78,40512.0,47.72,47.82,47.7,47.78,40512.0
2024-04-01 14:40:00,47.78,47.78,47.63,47.66,147775.0,47.78,47.78,47.63,47.66,147775.0
2024-04-01 14:45:00,47.66,47.68,47.6,47.66,61258.0,47.66,47.68,47.6,47.66,61258.0
2024-04-01 14:50:00,47.66,47.73,47.65,47.68,58870.0,47.66,47.73,47.65,47.68,58870.0
2024-04-01 14:55:00,47.68,47.78,47.66,47.78,31796.0,47.68,47.78,47.66,47.78,31796.0
2024-04-01 15:00:00,47.78,47.78,47.71,47.72,36896.0,47.78,47.78,47.71,47.72,36896.0
2024-04-01 15:05:00,47.71,47.73,47.65,47.69,27897.0,47.71,47.73,47.65,47.69,27897.0
2024-04-01 15:10:00,47.69,47.72,47.64,47.69,31318.0,47.69,47.72,47.64,47.69,31318.0
2024-04-01 15:15:00,47.69,47.72,47.57,47.58,139097.0,47.69,47.72,47.57,47.58,139097.0
2024-04-01 15:20:00,47.58,47.69,47.57,47.69,30193.0,47.58,47.69,47.57,47.69,30193.0
2024-04-01 15:25:00,47.69,47.72,47.63,47.69,51866.0,47.69,47.72,47.63,47.69,51866.0
2024-04-01 15:30:00,47.69,47.69,47.61,47.64,82066.0,47.69,47.69,47.61,47.64,82066.0
2024-04-01 15:35:00,47.63,47.7,47.6,47.64,67896.0,47.63,47.7,47.6,47.64,67896.0
2024-04-01 15:40:00,47.64,47.68,47.61,47.62,50411.0,47.64,47.68,47.61,47.62,50411.0
2024-04-01 15:45:00,47.61,47.62,47.52,47.54,154677.0,47.61,47.62,47.52,47.54,154677.0
2024-04-01 15:50:00,47.52,47.6,47.44,47.5,285546.0,47.52,47.6,47.44,47.5,285546.0
2024-04-01 15:55:00,47.5,47.52,47.32,47.34,744891.0,47.5,47.52,47.32,47.34,744891.0
2024-04-02 09:30:00,46.55,46.55,45.88,45.91,271717.0,46.55,46.55,45.88,45.91,271717.0
2024-04-02 09:35:00,45.9,45.98,45.43,45.84,263698.0,45.9,45.98,45.43,45.84,263698.0
2024-04-02 09:40:00,45.84,45.85,45.29,45.49,242681.0,45.84,45.85,45.29,45.49,242681.0
2024-04-02 09:45:00,45.49,45.95,45.46,45.87,96239.0,45.49,45.95,45.46,45.87,96239.0
2024-04-02 09:50:00,45.87,45.92,45.73,45.9,75677.0,45.87,45.92,45.73,45.9,75677.0
2024-04-02 09:55:00,45.91,45.93,45.64,45.8,109642.0,45.91,45.93,45.64,45.8,109642.0
2024-04-02 10:00:00,45.86,45.97,45.61,45.84,114867.0,45.86,45.97,45.61,45.84,114867.0
2024-04-02 10:05:00,45.83,46.07,45.82,46.05,215295.0,45.83,46.07,45.82,46.05,215295.0
2024-04-02 10:10:00,46.06,46.06,45.66,45.87,234033.0,46.06,46.06,45.66,45.87,234033.0
2024-04-02 10:15:00,45.86,45.98,45.79,45.87,49642.0,45.86,45.98,45.79,45.87,49642.0
2024-04-02 10:20:00,45.87,45.96,45.83,45.84,42977.0,45.87,45.96,45.83,45.84,42977.0
2024-04-02 10:25:00,45.82,45.95,45.75,45.89,55058.0,45.82,45.95,45.75,45.89,55058.0
2024-04-02 10:30:00,45.89,45.96,45.87,45.88,41037.0,45.89,45.96,45.87,45.88,41037.0
2024-04-02 10:35:00,45.87,45.89,45.6,45.63,171392.0,45.87,45.89,45.6,45.63,171392.0
2024-04-02 10:40:00,45.62,45.64,45.5,45.51,88526.0,45.62,45.64,45.5,45.51,88526.0
2024-04-02 10:45:00,45.5,45.51,45.35,45.44,90311.0,45.5,45.51,45.35,45.44,90311.0
2024-04-02 10:50:00,45.46,45.59,45.41,45.57,108057.0,45.46,45.59,45.41,45.57,108057.0
2024-04-02 10:55:00,45.58,45.71,45.55,45.64,30345.0,45.58,45.71,45.55,45.64,30345.0
2024-04-02 11:00:00,45.64,45.7,45.59,45.65,48634.0,45.64,45.7,45.59,45.65,48634.0
2024-04-02 11:05:00,45.64,45.78,45.59,45.74,51567.0,45.64,45.78,45.59,45.74,51567.0
2024-04-02 11:10:00,45.75,45.82,45.73,45.8,35395.0,45.75,45.82,45.73,45.8,35395.0
2024-04-02 11:15:00,45.79,45.92,45.77,45.9,47249.0,45.79,45.92,45.77,45.9,47249.0
2024-04-02 11:20:00,45.91,45.93,45.74,45.74,54667.0,45.91,45.93,45.74,45.74,54667.0
2024-04-02 11:25:00,45.73,45.84,45.72,45.8,39247.0,45.73,45.84,45.72,45.8,39247.0
2024-04-02 11:30:00,45.79,45.8,45.73,45.75,44010.0,45.79,45.8,45.73,45.75,44010.0
2024-04-02 11:35:00,45.75,45.85,45.68,45.84,60458.0,45.75,45.85,45.68,45.84,60458.0
2024-04-02 11:40:00,45.85,45.88,45.72,45.72,49783.0,45.85,45.88,45.72,45.72,49783.0
2024-04-02 11:45:00,45.72,45.73,45.69,45.7,38033.0,45.72,45.73,45.69,45.7,38033.0
2024-04-02 11:50:00,45.71,45.85,45.67,45.84,106555.0,45.71,45.85,45.67,45.84,106555.0
2024-04-02 11:55:00,45.85,45.91,45.81,45.84,53130.0,45.85,45.91,45.81,45.84,53130.0
2024-04-02 12:00:00,45.83,45.84,45.74,45.78,66381.0,45.83,45.84,45.74,45.78,66381.0
2024-04-02 12:05:00,45.77,45.78,45.72,45.76,23961.0,45.77,45.78,45.72,45.76,23961.0
2024-04-02 12:10:00,45.76,45.77,45.66,45.69,23929.0,45.76,45.77,45.66,45.69,23929.0
2024-04-02 12:15:00,45.69,45.77,45.67,45.75,14854.0,45.69,45.77,45.67,45.75,14854.0
2024-04-02 12:20:00,45.75,45.83,45.75,45.82,21740.0,45.75,45.83,45.75,45.82,21740.0
2024-04-02 12:25:00,45.82,45.86,45.8,45.84,17328.0,45.82,45.86,45.8,45.84,17328.0
2024-04-02 12:30:00,45.84,45.84,45.78,45.8,21688.0,45.84,45.84,45.78,45.8,21688.0
2024-04-02 12:35:00,45.8,45.8,45.74,45.76,16248.0,45.8,45.8,45.74,45.76,16248.0
2024-04-02 12:40:00,45.75,45.75,45.68,45.7,24152.0,45.75,45.75,45.68,45.7,24152.0
2024-04-02 12:45:00,45.7,45.83,45.68,45.8,37429.0,45.7,45.83,45.68,45.8,37429.0
2024-04-02 12:50:00,45.8,45.81,45.75,45.76,18304.0,45.8,45.81,45.75,45.76,18304.0
2024-04-02 12:55:00,45.76,45.78,45.71,45.75,36572.0,45.76,45.78,45.71,45.75,36572.0
2024-04-02 13:00:00,45.75,45.78,45.71,45.72,17119.0,45.75,45.78,45.71,45.72,17119.0
2024-04-02 13:05:00,45.71,45.74,45.7,45.72,32050.0,45.71,45.74,45.7,45.72,32050.0
2024-04-02 13:10:00,45.71,45.72,45.65,45.67,44247.0,45.71,45.72,45.65,45.67,44247.0
2024-04-02 13:15:00,45.67,45.84,45.66,45.8,42384.0,45.67,45.84,45.66,45.8,42384.0
2024-04-02 13:20:00,45.81,45.83,45.71,45.72,32169.0,45.81,45.83,45.71,45.72,32169.0
2024-04-02 13:25:00,45.72,45.74,45.69,45.71,27588.0,45.72,45.74,45.69,45.71,27588.0
2024-04-02 13:30:00,45.71,45.72,45.68,45.69,21566.0,45.71,45.72,45.68,45.69,21566.0
2024-04-02 13:35:00,45.68,45.75,45.66,45.69,112037.0,45.68,45.75,45.66,45.69,112037.0
2024-04-02 13:40:00,45.69,45.77,45.68,45.73,16652.0,45.69,45.77,45.68,45.73,16652.0
2024-04-02 13:45:00,45.72,45.73,45.6,45.63,55764.0,45.72,45.73,45.6,45.63,55764.0
2024-04-02 13:50:00,45.64,45.65,45.6,45.6,41965.0,45.64,45.65,45.6,45.6,41965.0
2024-04-02 13:55:00,45.61,45.63,45.57,45.59,39345.0,45.61,45.63,45.57,45.59,39345.0
2024-04-02 14:00:00,45.58,45.58,45.51,45.57,46200.0,45.58,45.58,45.51,45.57,46200.0
2024-04-02 14:05:00,45.55,45.59,45.53,45.58,44363.0,45.55,45.59,45.53,45.58,44363.0
2024-04-02 14:10:00,45.58,45.7,45.57,45.6,144729.0,45.58,45.7,45.57,45.6,144729.0
2024-04-02 14:15:00,45.6,45.65,45.59,45.61,29326.0,45.6,45.65,45.59,45.61,29326.0
2024-04-02 14:20:00,45.61,45.68,45.57,45.59,39169.0,45.61,45.68,45.57,45.59,39169.0
2024-04-02 14:25:00,45.59,45.69,45.51,45.63,85548.0,45.59,45.69,45.51,45.63,85548.0
2024-04-02 14:30:00,45.64,45.69,45.62,45.68,23480.0,45.64,45.69,45.62,45.68,23480.0
2024-04-02 14:35:00,45.68,45.71,45.66,45.7,41036.0,45.68,45.71,45.66,45.7,41036.0
2024-04-02 14:40:00,45.71,45.74,45.68,45.7,35252.0,45.71,45.74,45.68,45.7,35252.0
2024-04-02 14:45:00,45.7,45.71,45.67,45.7,15781.0,45.7,45.71,45.67,45.7,15781.0
2024-04-02 14:50:00,45.7,45.7,45.66,45.68,33455.0,45.7,45.7,45.66,45.68,33455.0
2024-04-02 14:55:00,45.69,45.7,45.64,45.68,31148.0,45.69,45.7,45.64,45.68,31148.0
2024-04-02 15:00:00,45.66,45.68,45.64,45.68,22757.0,45.66,45.68,45.64,45.68,22757.0
2024-04-02 15:05:00,45.68,45.78,45.67,45.72,52617.0,45.68,45.78,45.67,45.72,52617.0
2024-04-02 15:10:00,45.73,45.79,45.72,45.73,49118.0,45.73,45.79,45.72,45.73,49118.0
2024-04-02 15:15:00,45.73,45.75,45.7,45.71,45669.0,45.73,45.75,45.7,45.71,45669.0
2024-04-02 15:20:00,45.71,45.72,45.64,45.64,74706.0,45.71,45.72,45.64,45.64,74706.0
2024-04-02 15:25:00,45.64,45.77,45.54,45.73,129372.0,45.64,45.77,45.54,45.73,129372.0
2024-04-02 15:30:00,45.73,45.79,45.72,45.79,83280.0,45.73,45.79,45.72,45.79,83280.0
2024-04-02 15:35:00,45.78,45.91,45.76,45.81,131795.0,45.78,45.91,45.76,45.81,131795.0
2024-04-02 15:40:00,45.82,45.86,45.74,45.77,74044.0,45.82,45.86,45.74,45.77,74044.0
2024-04-02 15:45:00,45.77,45.78,45.69,45.72,92338.0,45.77,45.78,45.69,45.72,92338.0
2024-04-02 15:50:00,45.72,45.73,45.63,45.72,167522.0,45.72,45.73,45.63,45.72,167522.0
2024-04-02 15:55:00,45.72,45.75,45.63,45.65,394269.0,45.72,45.75,45.63,45.65,394269.0
2024-04-03 09:30:00,45.5,45.63,45.26,45.48,100742.0,45.5,45.63,45.26,45.48,100742.0
2024-04-03 09:35:00,45.47,46.0,45.34,45.93,124178.0,45.47,46.0,45.34,45.93,124178.0
2024-04-03 09:40:00,45.95,46.14,45.7,46.11,81807.0,45.95,46.14,45.7,46.11,81807.0
2024-04-03 09:45:00,46.1,46.18,45.84,45.87,85157.0,46.1,46.18,45.84,45.87,85157.0
2024-04-03 09:50:00,45.86,45.9,45.77,45.85,41568.0,45.86,45.9,45.77,45.85,41568.0
2024-04-03 09:55:00,45.89,45.91,45.58,45.61,79854.0,45.89,45.91,45.58,45.61,79854.0
2024-04-03 10:00:00,45.62,45.86,45.61,45.78,97694.0,45.62,45.86,45.61,45.78,97694.0
2024-04-03 10:05:00,45.78,45.78,45.65,45.67,66779.0,45.78,45.78,45.65,45.67,66779.0
2024-04-03 10:10:00,45.67,45.85,45.63,45.83,79517.0,45.67,45.85,45.63,45.83,79517.0
2024-04-03 10:15:00,45.82,45.85,45.59,45.71,74313.0,45.82,45.85,45.59,45.71,74313.0
2024-04-03 10:20:00,45.71,45.96,45.71,45.95,119846.0,45.71,45.96,45.71,45.95,119846.0
2024-04-03 10:25:00,45.94,46.08,45.9,46.08,110389.0,45.94,46.08,45.9,46.08,110389.0
2024-04-03 10:30:00,46.07,46.11,46.0,46.02,67353.0,46.07,46.11,46.0,46.02,67353.0
2024-04-03 10:35:00,46.02,46.14,46.0,46.14,51583.0,46.02,46.14,46.0,46.14,51583.0
2024-04-03 10:40:00,46.14,46.22,46.09,46.15,103223.0,46.14,46.22,46.09,46.15,103223.0
2024-04-03 10:45:00,46.15,46.24,46.05,46.09,100905.0,46.15,46.24,46.05,46.09,100905.0
2024-04-03 10:50:00,46.09,46.12,45.89,45.89,68737.0,46.09,46.12,45.89,45.89,68737.0
2024-04-03 10:55:00,45.89,46.03,45.88,45.91,77843.0,45.89,46.03,45.88,45.91,77843.0
2024-04-03 11:00:00,45.9,45.94,45.86,45.87,33452.0,45.9,45.94,45.86,45.87,33452.0
2024-04-03 11:05:00,45.87,45.93,45.81,45.82,33501.0,45.87,45.93,45.81,45.82,33501.0
2024-04-03 11:10:00,45.82,45.82,45.74,45.76,40576.0,45.82,45.82,45.74,45.76,40576.0
2024-04-03 11:15:00,45.75,45.8,45.73,45.77,28907.0,45.75,45.8,45.73,45.77,28907.0
2024-04-03 11:20:00,45.77,45.77,45.67,45.73,34469.0,45.77,45.77,45.67,45.73,34469.0
2024-04-03 11:25:00,45.73,45.73,45.6,45.61,45872.0,45.73,45.73,45.6,45.61,45872.0
2024-04-03 11:30:00,45.6,45.65,45.58,45.63,74143.0,45.6,45.65,45.58,45.63,74143.0
2024-04-03 11:35:00,45.62,45.69,45.59,45.65,48130.0,45.62,45.69,45.59,45.65,48130.0
2024-04-03 11:40:00,45.65,45.69,45.57,45.59,38740.0,45.65,45.69,45.57,45.59,38740.0
2024-04-03 11:45:00,45.59,45.61,45.5,45.52,47349.0,45.59,45.61,45.5,45.52,47349.0
2024-04-03 11:50:00,45.51,45.53,45.36,45.39,96282.0,45.51,45.53,45.36,45.39,96282.0
2024-04-03 11:55:00,45.4,45.41,45.22,45.29,115437.0,45.4,45.41,45.22,45.29,115437.0
2024-04-03 12:00:00,45.29,45.33,45.18,45.18,87613.0,45.29,45.33,45.18,45.18,87613.0
2024-04-03 12:05:00,45.19,45.23,45.15,45.2,53041.0,45.19,45.23,45.15,45.2,53041.0
2024-04-03 12:10:00,45.2,45.23,44.99,45.0,75539.0,45.2,45.23,44.99,45.0,75539.0
2024-04-03 12:15:00,44.99,45.16,44.96,45.12,91643.0,44.99,45.16,44.96,45.12,91643.0
2024-04-03 12:20:00,45.13,45.15,45.09,45.12,32171.0,45.13,45.15,45.09,45.12,32171.0
2024-04-03 12:25:00,45.12,45.19,45.1,45.12,58032.0,45.12,45.19,45.1,45.12,58032.0
2024-04-03 12:30:00,45.12,45.22,45.1,45.17,65968.0,45.12,45.22,45.1,45.17,65968.0
2024-04-03 12:35:00,45.16,45.16,45.0,45.0,81199.0,45.16,45.16,45.0,45.0,81199.0
2024-04-03 12:40:00,45.0,45.16,45.0,45.15,68049.0,45.0,45.16,45.0,45.15,68049.0
2024-04-03 12:45:00,45.15,45.16,45.1,45.15,38452.0,45.15,45.16,45.1,45.15,38452.0
2024-04-03 12:50:00,45.13,45.14,45.08,45.11,31700.0,45.13,45.14,45.08,45.11,31700.0
2024-04-03 12:55:00,45.11,45.11,45.0,45.02,48542.0,45.11,45.11,45.0,45.02,48542.0
2024-04-03 13:00:00,45.02,45.04,44.92,44.93,42685.0,45.02,45.04,44.92,44.93,42685.0
2024-04-03 13:05:00,44.93,44.98,44.9,44.93,67931.0,44.93,44.98,44.9,44.93,67931.0
2024-04-03 13:10:00,44.92,44.93,44.85,44.86,40522.0,44.92,44.93,44.85,44.86,40522.0
2024-04-03 13:15:00,44.86,44.92,44.82,44.89,48853.0,44.86,44.92,44.82,44.89,48853.0
2024-04-03 13:20:00,44.89,44.91,44.86,44.88,26484.0,44.89,44.91,44.86,44.88,26484.0
2024-04-03 13:25:00,44.88,44.94,44.86,44.92,39990.0,44.88,44.94,44.86,44.92,39990.0
2024-04-03 13:30:00,44.92,44.92,44.84,44.86,74114.0,44.92,44.92,44.84,44.86,74114.0
2024-04-03 13:35:00,44.85,44.86,44.73,44.73,79479.0,44.85,44.86,44.73,44.73,79479.0
2024-04-03 13:40:00,44.73,44.81,44.73,44.73,30161.0,44.73,44.81,44.73,44.73,30161.0
2024-04-03 13:45:00,44.73,44.78,44.71,44.74,44198.0,44.73,44.78,44.71,44.74,44198.0
2024-04-03 13:50:00,44.75,44.84,44.74,44.8,49545.0,44.75,44.84,44.74,44.8,49545.0
2024-04-03 13:55:00,44.79,44.81,44.74,44.8,34743.0,44.79,44.81,44.74,44.8,34743.0
2024-04-03 14:00:00,44.79,44.83,44.77,44.82,24633.0,44.79,44.83,44.77,44.82,24633.0
2024-04-03 14:05:00,44.81,44.91,44.8,44.9,57241.0,44.81,44.91,44.8,44.9,57241.0
2024-04-03 14:10:00,44.89,44.91,44.85,44.86,44553.0,44.89,44.91,44.85,44.86,44553.0
2024-04-03 14:15:00,44.86,44.88,44.75,44.75,42598.0,44.86,44.88,44.75,44.75,42598.0
2024-04-03 14:20:00,44.75,44.8,44.73,44.74,63383.0,44.75,44.8,44.73,44.74,63383.0
2024-04-03 14:25:00,44.73,44.77,44.7,44.71,50645.0,44.73,44.77,44.7,44.71,50645.0
2024-04-03 14:30:00,44.71,44.76,44.67,44.74,111860.0,44.71,44.76,44.67,44.74,111860.0
2024-04-03 14:35:00,44.73,44.85,44.73,44.84,142044.0,44.73,44.85,44.73,44.84,142044.0
2024-04-03 14:40:00,44.84,44.9,44.83,44.9,23922.0,44.84,44.9,44.83,44.9,23922.0
2024-04-03 14:45:00,44.9,44.9,44.83,44.84,37762.0,44.9,44.9,44.83,44.84,37762.0
2024-04-03 14:50:00,44.84,44.88,44.83,44.87,42872.0,44.84,44.88,44.83,44.87,42872.0
2024-04-03 14:55:00,44.87,44.88,44.79,44.8,49667.0,44.87,44.88,44.79,44.8,49667.0
2024-04-03 15:00:00,44.79,44.8,44.73,44.76,60911.0,44.79,44.8,44.73,44.76,60911.0
2024-04-03 15:05:00,44.75,44.8,44.73,44.76,29808.0,44.75,44.8,44.73,44.76,29808.0
2024-04-03 15:10:00,44.76,44.76,44.58,44.6,66575.0,44.76,44.76,44.58,44.6,66575.0
2024-04-03 15:15:00,44.59,44.6,44.4,44.43,174926.0,44.59,44.6,44.4,44.43,174926.0
2024-04-03 15:20:00,44.44,44.48,44.39,44.43,98374.0,44.44,44.48,44.39,44.43,98374.0
2024-04-03 15:25:00,44.43,44.48,44.36,44.41,83964.0,44.43,44.48,44.36,44.41,83964.0
2024-04-03 15:30:00,44.41,44.51,44.4,44.48,120335.0,44.41,44.51,44.4,44.48,120335.0
2024-04-03 15:35:00,44.48,44.56,44.45,44.5,63279.0,44.48,44.56,44.45,44.5,63279.0
2024-04-03 15:40:00,44.49,44.6,44.45,44.59,89946.0,44.49,44.6,44.45,44.59,89946.0
2024-04-03 15:45:00,44.6,44.61,44.55,44.61,96883.0,44.6,44.61,44.55,44.61,96883.0
2024-04-03 15:50:00,44.61,44.66,44.54,44.6,176021.0,44.61,44.66,44.54,44.6,176021.0
2024-04-03 15:55:00,44.61,44.63,44.56,44.62,471475.0,44.61,44.63,44.56,44.62,471475.0
2024-04-04 09:30:00,44.98,45.25,44.84,45.11,265542.0,44.98,45.25,44.84,45.11,265542.0
2024-04-04 09:35:00,45.12,45.33,45.08,45.15,134842.0,45.12,45.33,45.08,45.15,134842.0
2024-04-04 09:40:00,45.16,45.44,45.15,45.31,165568.0,45.16,45.44,45.15,45.31,165568.0
2024-04-04 09:45:00,45.31,45.48,45.25,45.46,130398.0,45.31,45.48,45.25,45.46,130398.0
2024-04-04 09:50:00,45.45,45.5,45.15,45.16,163275.0,45.45,45.5,45.15,45.16,163275.0
2024-04-04 09:55:00,45.15,45.3,45.11,45.28,87620.0,45.15,45.3,45.11,45.28,87620.0
2024-04-04 10:00:00,45.28,45.42,45.27,45.42,89195.0,45.28,45.42,45.27,45.42,89195.0
2024-04-04 10:05:00,45.43,45.64,45.43,45.59,104939.0,45.43,45.64,45.43,45.59,104939.0
2024-04-04 10:10:00,45.59,45.62,45.48,45.49,45978.0,45.59,45.62,45.48,45.49,45978.0
2024-04-04 10:15:00,45.48,45.52,45.41,45.46,39511.0,45.48,45.52,45.41,45.46,39511.0
2024-04-04 10:20:00,45.47,45.57,45.43,45.53,57760.0,45.47,45.57,45.43,45.53,57760.0
2024-04-04 10:25:00,45.53,45.75,45.53,45.73,100049.0,45.53,45.75,45.53,45.73,100049.0
2024-04-04 10:30:00,45.72,45.74,45.57,45.62,56561.0,45.72,45.74,45.57,45.62,56561.0
2024-04-04 10:35:00,45.61,45.61,45.52,45.59,38685.0,45.61,45.61,45.52,45.59,38685.0
2024-04-04 10:40:00,45.58,45.6,45.52,45.53,38526.0,45.58,45.6,45.52,45.53,38526.0
2024-04-04 10:45:00,45.52,45.52,45.45,45.49,39397.0,45.52,45.52,45.45,45.49,39397.0
2024-04-04 10:50:00,45.5,45.52,45.45,45.47,18195.0,45.5,45.52,45.45,45.47,18195.0
2024-04-04 10:55:00,45.47,45.5,45.42,45.48,44704.0,45.47,45.5,45.42,45.48,44704.0
2024-04-04 11:00:00,45.49,45.55,45.46,45.48,42187.0,45.49,45.55,45.46,45.48,42187.0
2024-04-04 11:05:00,45.48,45.48,45.38,45.39,27725.0,45.48,45.48,45.38,45.39,27725.0
2024-04-04 11:10:00,45.38,45.38,45.22,45.22,34078.0,45.38,45.38,45.22,45.22,34078.0
2024-04-04 11:15:00,45.22,45.32,45.2,45.29,39427.0,45.22,45.32,45.2,45.29,39427.0
2024-04-04 11:20:00,45.29,45.3,45.18,45.19,57218.0,45.29,45.3,45.18,45.19,57218.0
2024-04-04 11:25:00,45.19,45.39,45.19,45.39,71984.0,45.19,45.39,45.19,45.39,71984.0
2024-04-04 11:30:00,45.38,45.44,45.38,45.44,26698.0,45.38,45.44,45.38,45.44,26698.0
2024-04-04 11:35:00,45.44,45.49,45.43,45.46,28077.0,45.44,45.49,45.43,45.46,28077.0
2024-04-04 11:40:00,45.47,45.51,45.43,45.51,32453.0,45.47,45.51,45.43,45.51,32453.0
2024-04-04 11:45:00,45.51,45.53,45.46,45.5,21572.0,45.51,45.53,45.46,45.5,21572.0
2024-04-04 11:50:00,45.5,45.5,45.41,45.46,36924.0,45.5,45.5,45.41,45.46,36924.0
2024-04-04 11:55:00,45.46,45.5,45.45,45.48,22905.0,45.46,45.5,45.45,45.48,22905.0
2024-04-04 12:00:00,45.47,45.48,45.41,45.45,20279.0,45.47,45.48,45.41,45.45,20279.0
2024-04-04 12:05:00,45.45,45.55,45.45,45.54,46597.0,45.45,45.55,45.45,45.54,46597.0
2024-04-04 12:10:00,45.54,45.59,45.52,45.53,21606.0,45.54,45.59,45.52,45.53,21606.0
2024-04-04 12:15:00,45.53,45.54,45.45,45.48,27514.0,45.53,45.54,45.45,45.48,27514.0
2024-04-04 12:20:00,45.48,45.51,45.46,45.5,17866.0,45.48,45.51,45.46,45.5,17866.0
2024-04-04 12:25:00,45.5,45.52,45.48,45.5,17187.0,45.5,45.52,45.48,45.5,17187.0
2024-04-04 12:30:00,45.5,45.5,45.44,45.47,10028.0,45.5,45.5,45.44,45.47,10028.0
2024-04-04 12:35:00,45.47,45.47,45.43,45.44,17771.0,45.47,45.47,45.43,45.44,17771.0
2024-04-04 12:40:00,45.44,45.49,45.42,45.48,17125.0,45.44,45.49,45.42,45.48,17125.0
2024-04-04 12:45:00,45.48,45.53,45.47,45.51,28532.0,45.48,45.53,45.47,45.51,28532.0
2024-04-04 12:50:00,45.52,45.53,45.46,45.49,17746.0,45.52,45.53,45.46,45.49,17746.0
2024-04-04 12:55:00,45.5,45.51,45.46,45.51,11121.0,45.5,45.51,45.46,45.51,11121.0
2024-04-04 13:00:00,45.51,45.52,45.45,45.48,20908.0,45.51,45.52,45.45,45.48,20908.0
2024-04-04 13:05:00,45.48,45.48,45.38,45.39,23263.0,45.48,45.48,45.38,45.39,23263.0
2024-04-04 13:10:00,45.39,45.39,45.32,45.34,19228.0,45.39,45.39,45.32,45.34,19228.0
2024-04-04 13:15:00,45.34,45.37,45.32,45.36,11278.0,45.34,45.37,45.32,45.36,11278.0
2024-04-04 13:20:00,45.36,45.36,45.28,45.3,29217.0,45.36,45.36,45.28,45.3,29217.0
2024-04-04 13:25:00,45.3,45.31,45.27,45.3,25937.0,45.3,45.31,45.27,45.3,25937.0
2024-04-04 13:30:00,45.3,45.44,45.29,45.43,51485.0,45.3,45.44,45.29,45.43,51485.0
2024-04-04 13:35:00,45.42,45.5,45.42,45.44,19829.0,45.42,45.5,45.42,45.44,19829.0
2024-04-04 13:40:00,45.44,45.51,45.44,45.5,14978.0,45.44,45.51,45.44,45.5,14978.0
2024-04-04 13:45:00,45.49,45.5,45.45,45.46,16637.0,45.49,45.5,45.45,45.46,16637.0
2024-04-04 13:50:00,45.45,45.46,45.41,45.41,16182.0,45.45,45.46,45.41,45.41,16182.0
2024-04-04 13:55:00,45.42,45.45,45.35,45.38,49968.0,45.42,45.45,45.35,45.38,49968.0
2024-04-04 14:00:00,45.38,45.38,45.29,45.32,67482.0,45.38,45.38,45.29,45.32,67482.0
2024-04-04 14:05:00,45.32,45.33,45.18,45.18,88173.0,45.32,45.33,45.18,45.18,88173.0
2024-04-04 14:10:00,45.18,45.2,45.12,45.14,89703.0,45.18,45.2,45.12,45.14,89703.0
2024-04-04 14:15:00,45.14,45.15,44.98,45.03,90460.0,45.14,45.15,44.98,45.03,90460.0
2024-04-04 14:20:00,45.04,45.12,45.0,45.0,117878.0,45.04,45.12,45.0,45.0,117878.0
2024-04-04 14:25:00,45.0,45.0,44.69,44.71,130408.0,45.0,45.0,44.69,44.71,130408.0
2024-04-04 14:30:00,44.7,44.7,44.21,44.23,299570.0,44.7,44.7,44.21,44.23,299570.0
2024-04-04 14:35:00,44.23,44.44,44.17,44.26,163935.0,44.23,44.44,44.17,44.26,163935.0
2024-04-04 14:40:00,44.25,44.25,44.04,44.04,107027.0,44.25,44.25,44.04,44.04,107027.0
2024-04-04 14:45:00,44.04,44.14,44.02,44.05,109558.0,44.04,44.14,44.02,44.05,109558.0
2024-04-04 14:50:00,44.05,44.13,43.88,43.93,185807.0,44.05,44.13,43.88,43.93,185807.0
2024-04-04 14:55:00,43.93,43.94,43.72,43.78,206840.0,43.93,43.94,43.72,43.78,206840.0
2024-04-04 15:00:00,43.78,43.8,43.6,43.6,263455.0,43.78,43.8,43.6,43.6,263455.0
2024-04-04 15:05:00,43.61,43.77,43.56,43.56,196823.0,43.61,43.77,43.56,43.56,196823.0
2024-04-04 15:10:00,43.57,43.57,43.24,43.41,186219.0,43.57,43.57,43.24,43.41,186219.0
2024-04-04 15:15:00,43.41,43.47,43.25,43.39,118920.0,43.41,43.47,43.25,43.39,118920.0
2024-04-04 15:20:00,43.38,43.54,43.37,43.41,163018.0,43.38,43.54,43.37,43.41,163018.0
2024-04-04 15:25:00,43.41,43.45,43.18,43.18,146003.0,43.41,43.45,43.18,43.18,146003.0
2024-04-04 15:30:00,43.18,43.48,43.18,43.46,216741.0,43.18,43.48,43.18,43.46,216741.0
2024-04-04 15:35:00,43.46,43.46,43.31,43.32,83346.0,43.46,43.46,43.31,43.32,83346.0
2024-04-04 15:40:00,43.33,43.37,43.25,43.35,93188.0,43.33,43.37,43.25,43.35,93188.0
2024-04-04 15:45:00,43.34,43.47,43.27,43.45,121810.0,43.34,43.47,43.27,43.45,121810.0
2024-04-04 15:50:00,43.46,43.53,43.33,43.51,196454.0,43.46,43.53,43.33,43.51,196454.0
2024-04-04 15:55:00,43.51,43.51,43.21,43.22,547698.0,43.51,43.51,43.21,43.22,547698.0
2024-04-05 09:30:00,43.25,43.43,42.97,43.32,175482.0,43.25,43.43,42.97,43.32,175482.0
2024-04-05 09:35:00,43.34,43.34,42.93,43.0,145626.0,43.34,43.34,42.93,43.0,145626.0
2024-04-05 09:40:00,42.99,43.34,42.76,43.29,177918.0,42.99,43.34,42.76,43.29,177918.0
2024-04-05 09:45:00,43.34,43.45,43.16,43.26,102332.0,43.34,43.45,43.16,43.26,102332.0
2024-04-05 09:50:00,43.26,43.32,43.16,43.18,69167.0,43.26,43.32,43.16,43.18,69167.0
2024-04-05 09:55:00,43.18,43.19,42.8,42.84,196247.0,43.18,43.19,42.8,42.84,196247.0
2024-04-05 10:00:00,42.85,43.0,42.77,42.96,126062.0,42.85,43.0,42.77,42.96,126062.0
2024-04-05 10:05:00,42.96,43.05,42.84,42.92,74417.0,42.96,43.05,42.84,42.92,74417.0
2024-04-05 10:10:00,42.91,43.14,42.87,43.08,86613.0,42.91,43.14,42.87,43.08,86613.0
2024-04-05 10:15:00,43.09,43.15,42.94,42.96,52222.0,43.09,43.15,42.94,42.96,52222.0
2024-04-05 10:20:00,42.95,42.99,42.89,42.94,42710.0,42.95,42.99,42.89,42.94,42710.0
2024-04-05 10:25:00,42.94,42.97,42.85,42.97,58785.0,42.94,42.97,42.85,42.97,58785.0
2024-04-05 10:30:00,42.98,43.11,42.94,43.1,52844.0,42.98,43.11,42.94,43.1,52844.0
2024-04-05 10:35:00,43.09,43.18,43.08,43.16,48289.0,43.09,43.18,43.08,43.16,48289.0
2024-04-05 10:40:00,43.16,43.21,43.1,43.12,74840.0,43.16,43.21,43.1,43.12,74840.0
2024-04-05 10:45:00,43.12,43.18,43.1,43.16,44743.0,43.12,43.18,43.1,43.16,44743.0
2024-04-05 10:50:00,43.16,43.25,43.05,43.09,78750.0,43.16,43.25,43.05,43.09,78750.0
2024-04-05 10:55:00,43.09,43.23,43.06,43.17,85773.0,43.09,43.23,43.06,43.17,85773.0
2024-04-05 11:00:00,43.17,43.17,43.05,43.1,50663.0,43.17,43.17,43.05,43.1,50663.0
2024-04-05 11:05:00,43.1,43.15,43.03,43.13,52864.0,43.1,43.15,43.03,43.13,52864.0
2024-04-05 11:10:00,43.13,43.14,42.97,43.02,47745.0,43.13,43.14,42.97,43.02,47745.0
2024-04-05 11:15:00,43.02,43.03,42.89,42.89,42760.0,43.02,43.03,42.89,42.89,42760.0
2024-04-05 11:20:00,42.9,43.0,42.89,43.0,46230.0,42.9,43.0,42.89,43.0,46230.0
2024-04-05 11:25:00,43.02,43.05,42.98,43.05,43596.0,43.02,43.05,42.98,43.05,43596.0
2024-04-05 11:30:00,43.05,43.16,43.01,43.09,68041.0,43.05,43.16,43.01,43.09,68041.0
2024-04-05 11:35:00,43.1,43.24,43.1,43.2,46150.0,43.1,43.24,43.1,43.2,46150.0
2024-04-05 11:40:00,43.21,43.32,43.18,43.28,41125.0,43.21,43.32,43.18,43.28,41125.0
2024-04-05 11:45:00,43.27,43.28,43.1,43.1,33132.0,43.27,43.28,43.1,43.1,33132.0
2024-04-05 11:50:00,43.1,43.11,43.04,43.09,56224.0,43.1,43.11,43.04,43.09,56224.0
2024-04-05 11:55:00,43.09,43.16,43.06,43.12,42510.0,43.09,43.16,43.06,43.12,42510.0
2024-04-05 12:00:00,43.12,43.12,43.0,43.06,43815.0,43.12,43.12,43.0,43.06,43815.0
2024-04-05 12:05:00,43.05,43.13,43.02,43.09,41988.0,43.05,43.13,43.02,43.09,41988.0
2024-04-05 12:10:00,43.09,43.11,43.04,43.05,29636.0,43.09,43.11,43.04,43.05,29636.0
2024-04-05 12:15:00,43.04,43.25,43.04,43.24,39115.0,43.04,43.25,43.04,43.24,39115.0
2024-04-05 12:20:00,43.24,43.28,43.19,43.27,75675.0,43.24,43.28,43.19,43.27,75675.0
2024-04-05 12:25:00,43.27,43.39,43.27,43.35,37198.0,43.27,43.39,43.27,43.35,37198.0
2024-04-05 12:30:00,43.35,43.38,43.29,43.34,63598.0,43.35,43.38,43.29,43.34,63598.0
2024-04-05 12:35:00,43.34,43.49,43.33,43.46,91606.0,43.34,43.49,43.33,43.46,91606.0
2024-04-05 12:40:00,43.46,43.49,43.43,43.48,25454.0,43.46,43.49,43.43,43.48,25454.0
2024-04-05 12:45:00,43.48,43.5,43.39,43.41,35581.0,43.48,43.5,43.39,43.41,35581.0
2024-04-05 12:50:00,43.41,43.44,43.35,43.36,26915.0,43.41,43.44,43.35,43.36,26915.0
2024-04-05 12:55:00,43.36,43.4,43.32,43.36,26195.0,43.36,43.4,43.32,43.36,26195.0
2024-04-05 13:00:00,43.35,43.35,43.21,43.26,49996.0,43.35,43.35,43.21,43.26,49996.0
2024-04-05 13:05:00,43.27,43.32,43.23,43.29,26555.0,43.27,43.32,43.23,43.29,26555.0
2024-04-05 13:10:00,43.29,43.3,43.2,43.22,24325.0,43.29,43.3,43.2,43.22,24325.0
2024-04-05 13:15:00,43.2,43.32,43.19,43.32,32597.0,43.2,43.32,43.19,43.32,32597.0
2024-04-05 13:20:00,43.33,43.39,43.29,43.37,32104.0,43.33,43.39,43.29,43.37,32104.0
2024-04-05 13:25:00,43.37,43.38,43.28,43.29,49822.0,43.37,43.38,43.28,43.29,49822.0
2024-04-05 13:30:00,43.29,43.32,43.27,43.29,25673.0,43.29,43.32,43.27,43.29,25673.0
2024-04-05 13:35:00,43.29,43.29,43.24,43.26,38976.0,43.29,43.29,43.24,43.26,38976.0
2024-04-05 13:40:00,43.26,43.29,43.24,43.26,43108.0,43.26,43.29,43.24,43.26,43108.0
2024-04-05 13:45:00,43.27,43.27,43.2,43.24,36975.0,43.27,43.27,43.2,43.24,36975.0
2024-04-05 13:50:00,43.23,43.24,43.13,43.16,24993.0,43.23,43.24,43.13,43.16,24993.0
2024-04-05 13:55:00,43.15,43.2,43.12,43.16,45797.0,43.15,43.2,43.12,43.16,45797.0
2024-04-05 14:00:00,43.16,43.18,43.09,43.18,46972.0,43.16,43.18,43.09,43.18,46972.0
2024-04-05 14:05:00,43.18,43.31,43.17,43.26,71740.0,43.18,43.31,43.17,43.26,71740.0
2024-04-05 14:10:00,43.26,43.26,43.17,43.22,55425.0,43.26,43.26,43.17,43.22,55425.0
2024-04-05 14:15:00,43.22,43.24,43.16,43.2,21432.0,43.22,43.24,43.16,43.2,21432.0
2024-04-05 14:20:00,43.2,43.24,43.15,43.16,19062.0,43.2,43.24,43.15,43.16,19062.0
2024-04-05 14:25:00,43.16,43.26,43.15,43.15,28282.0,43.16,43.26,43.15,43.15,28282.0
2024-04-05 14:30:00,43.16,43.23,43.16,43.21,21169.0,43.16,43.23,43.16,43.21,21169.0
2024-04-05 14:35:00,43.21,43.32,43.2,43.3,61569.0,43.21,43.32,43.2,43.3,61569.0
2024-04-05 14:40:00,43.3,43.32,43.23,43.28,34934.0,43.3,43.32,43.23,43.28,34934.0
2024-04-05 14:45:00,43.28,43.29,43.19,43.21,43939.0,43.28,43.29,43.19,43.21,43939.0
2024-04-05 14:50:00,43.21,43.25,43.18,43.19,20609.0,43.21,43.25,43.18,43.19,20609.0
2024-04-05 14:55:00,43.19,43.25,43.19,43.24,20433.0,43.19,43.25,43.19,43.24,20433.0
2024-04-05 15:00:00,43.24,43.28,43.23,43.25,48483.0,43.24,43.28,43.23,43.25,48483.0
2024-04-05 15:05:00,43.26,43.28,43.19,43.2,59615.0,43.26,43.28,43.19,43.2,59615.0
2024-04-05 15:10:00,43.21,43.24,43.15,43.23,43808.0,43.21,43.24,43.15,43.23,43808.0
2024-04-05 15:15:00,43.23,43.26,43.19,43.23,65409.0,43.23,43.26,43.19,43.23,65409.0
2024-04-05 15:20:00,43.23,43.25,43.17,43.23,44019.0,43.23,43.25,43.17,43.23,44019.0
2024-04-05 15:25:00,43.23,43.26,43.22,43.25,32622.0,43.23,43.26,43.22,43.25,32622.0
2024-04-05 15:30:00,43.24,43.3,43.2,43.28,114133.0,43.24,43.3,43.2,43.28,114133.0
2024-04-05 15:35:00,43.29,43.3,43.16,43.16,74132.0,43.29,43.3,43.16,43.16,74132.0
2024-04-05 15:40:00,43.16,43.16,43.04,43.05,98771.0,43.16,43.16,43.04,43.05,98771.0
2024-04-05 15:45:00,43.05,43.2,43.04,43.19,135705.0,43.05,43.2,43.04,43.19,135705.0
2024-04-05 15:50:00,43.19,43.32,43.19,43.28,145878.0,43.19,43.32,43.19,43.28,145878.0
2024-04-05 15:55:00,43.29,43.29,43.15,43.19,300058.0,43.29,43.29,43.15,43.19,300058.0
2024-04-08 09:30:00,42.68,43.18,42.68,42.84,260763.0,42.68,43.18,42.68,42.84,260763.0
2024-04-08 09:35:00,42.84,43.02,42.6,42.94,197306.0,42.84,43.02,42.6,42.94,197306.0
2024-04-08 09:40:00,42.95,43.38,42.9,43.16,507173.0,42.95,43.38,42.9,43.16,507173.0
2024-04-08 09:45:00,43.15,43.17,43.0,43.06,134594.0,43.15,43.17,43.0,43.06,134594.0
2024-04-08 09:50:00,43.08,43.34,43.06,43.23,101676.0,43.08,43.34,43.06,43.23,101676.0
2024-04-08 09:55:00,43.21,43.28,43.0,43.05,152129.0,43.21,43.28,43.0,43.05,152129.0
2024-04-08 10:00:00,43.05,43.15,42.95,43.08,117096.0,43.05,43.15,42.95,43.08,117096.0
2024-04-08 10:05:00,43.08,43.42,43.07,43.26,213677.0,43.08,43.42,43.07,43.26,213677.0
2024-04-08 10:10:00,43.26,43.49,43.23,43.36,80814.0,43.26,43.49,43.23,43.36,80814.0
2024-04-08 10:15:00,43.36,43.41,43.24,43.27,64326.0,43.36,43.41,43.24,43.27,64326.0
2024-04-08 10:20:00,43.27,43.53,43.27,43.46,76378.0,43.27,43.53,43.27,43.46,76378.0
2024-04-08 10:25:00,43.46,43.53,43.36,43.45,63731.0,43.46,43.53,43.36,43.45,63731.0
2024-04-08 10:30:00,43.45,43.51,43.38,43.48,77014.0,43.45,43.51,43.38,43.48,77014.0
2024-04-08 10:35:00,43.48,43.58,43.45,43.57,84169.0,43.48,43.58,43.45,43.57,84169.0
2024-04-08 10:40:00,43.58,43.73,43.48,43.65,95058.0,43.58,43.73,43.48,43.65,95058.0
2024-04-08 10:45:00,43.66,43.82,43.61,43.8,71310.0,43.66,43.82,43.61,43.8,71310.0
2024-04-08 10:50:00,43.82,43.85,43.73,43.74,54226.0,43.82,43.85,43.73,43.74,54226.0
2024-04-08 10:55:00,43.75,43.78,43.69,43.75,41618.0,43.75,43.78,43.69,43.75,41618.0
2024-04-08 11:00:00,43.75,43.79,43.63,43.64,63706.0,43.75,43.79,43.63,43.64,63706.0
2024-04-08 11:05:00,43.64,43.74,43.63,43.73,46080.0,43.64,43.74,43.63,43.73,46080.0
2024-04-08 11:10:00,43.73,43.8,43.73,43.77,34941.0,43.73,43.8,43.73,43.77,34941.0
2024-04-08 11:15:00,43.78,43.83,43.69,43.7,31871.0,43.78,43.83,43.69,43.7,31871.0
2024-04-08 11:20:00,43.7,43.8,43.68,43.78,44136.0,43.7,43.8,43.68,43.78,44136.0
2024-04-08 11:25:00,43.77,43.81,43.73,43.74,24265.0,43.77,43.81,43.73,43.74,24265.0
2024-04-08 11:30:00,43.73,43.75,43.65,43.7,46432.0,43.73,43.75,43.65,43.7,46432.0
2024-04-08 11:35:00,43.7,43.72,43.62,43.62,94797.0,43.7,43.72,43.62,43.62,94797.0
2024-04-08 11:40:00,43.63,43.73,43.58,43.72,95249.0,43.63,43.73,43.58,43.72,95249.0
2024-04-08 11:45:00,43.72,43.84,43.67,43.84,39627.0,43.72,43.84,43.67,43.84,39627.0
2024-04-08 11:50:00,43.84,43.88,43.81,43.84,71647.0,43.84,43.88,43.81,43.84,71647.0
2024-04-08 11:55:00,43.84,43.85,43.76,43.77,37883.0,43.84,43.85,43.76,43.77,37883.0
2024-04-08 12:00:00,43.77,43.85,43.73,43.75,46904.0,43.77,43.85,43.73,43.75,46904.0
2024-04-08 12:05:00,43.75,43.79,43.69,43.77,25975.0,43.75,43.79,43.69,43.77,25975.0
2024-04-08 12:10:00,43.77,43.8,43.71,43.8,70462.0,43.77,43.8,43.71,43.8,70462.0
2024-04-08 12:15:00,43.8,43.8,43.65,43.68,44112.0,43.8,43.8,43.65,43.68,44112.0
2024-04-08 12:20:00,43.68,43.75,43.65,43.7,31069.0,43.68,43.75,43.65,43.7,31069.0
2024-04-08 12:25:00,43.7,43.73,43.68,43.72,34838.0,43.7,43.73,43.68,43.72,34838.0
2024-04-08 12:30:00,43.72,43.73,43.66,43.69,25280.0,43.72,43.73,43.66,43.69,25280.0
2024-04-08 12:35:00,43.68,43.68,43.56,43.58,32714.0,43.68,43.68,43.56,43.58,32714.0
2024-04-08 12:40:00,43.58,43.66,43.56,43.66,29311.0,43.58,43.66,43.56,43.66,29311.0
2024-04-08 12:45:00,43.66,43.72,43.65,43.69,20939.0,43.66,43.72,43.65,43.69,20939.0
2024-04-08 12:50:00,43.69,43.76,43.69,43.76,24960.0,43.69,43.76,43.69,43.76,24960.0
2024-04-08 12:55:00,43.77,43.8,43.74,43.78,36892.0,43.77,43.8,43.74,43.78,36892.0
2024-04-08 13:00:00,43.79,43.8,43.74,43.76,21338.0,43.79,43.8,43.74,43.76,21338.0
2024-04-08 13:05:00,43.75,43.76,43.68,43.69,21408.0,43.75,43.76,43.68,43.69,21408.0
2024-04-08 13:10:00,43.7,43.71,43.64,43.68,25310.0,43.7,43.71,43.64,43.68,25310.0
2024-04-08 13:15:00,43.69,43.73,43.65,43.71,22017.0,43.69,43.73,43.65,43.71,22017.0
2024-04-08 13:20:00,43.71,43.72,43.67,43.68,13352.0,43.71,43.72,43.67,43.68,13352.0
2024-04-08 13:25:00,43.68,43.71,43.65,43.71,19231.0,43.68,43.71,43.65,43.71,19231.0
2024-04-08 13:30:00,43.71,43.73,43.69,43.7,18167.0,43.71,43.73,43.69,43.7,18167.0
2024-04-08 13:35:00,43.7,43.73,43.68,43.73,16931.0,43.7,43.73,43.68,43.73,16931.0
2024-04-08 13:40:00,43.73,43.75,43.67,43.71,20978.0,43.73,43.75,43.67,43.71,20978.0
2024-04-08 13:45:00,43.71,43.71,43.62,43.62,29956.0,43.71,43.71,43.62,43.62,29956.0
2024-04-08 13:50:00,43.61,43.67,43.61,43.63,31983.0,43.61,43.67,43.61,43.63,31983.0
2024-04-08 13:55:00,43.64,43.75,43.64,43.74,23777.0,43.64,43.75,43.64,43.74,23777.0
2024-04-08 14:00:00,43.75,43.75,43.64,43.65,15386.0,43.75,43.75,43.64,43.65,15386.0
2024-04-08 14:05:00,43.65,43.68,43.64,43.64,21851.0,43.65,43.68,43.64,43.64,21851.0
2024-04-08 14:10:00,43.65,43.67,43.61,43.65,24556.0,43.65,43.67,43.61,43.65,24556.0
2024-04-08 14:15:00,43.65,43.69,43.65,43.68,10050.0,43.65,43.69,43.65,43.68,10050.0
2024-04-08 14:20:00,43.67,43.69,43.63,43.65,17375.0,43.67,43.69,43.63,43.65,17375.0
2024-04-08 14:25:00,43.65,43.72,43.65,43.72,16173.0,43.65,43.72,43.65,43.72,16173.0
2024-04-08 14:30:00,43.72,43.8,43.69,43.77,56357.0,43.72,43.8,43.69,43.77,56357.0
2024-04-08 14:35:00,43.77,43.8,43.68,43.69,39138.0,43.77,43.8,43.68,43.69,39138.0
2024-04-08 14:40:00,43.68,43.71,43.65,43.66,13287.0,43.68,43.71,43.65,43.66,13287.0
2024-04-08 14:45:00,43.66,43.67,43.62,43.64,15114.0,43.66,43.67,43.62,43.64,15114.0
2024-04-08 14:50:00,43.64,43.66,43.61,43.65,35008.0,43.64,43.66,43.61,43.65,35008.0
2024-04-08 14:55:00,43.66,43.67,43.63,43.65,17492.0,43.66,43.67,43.63,43.65,17492.0
2024-04-08 15:00:00,43.64,43.65,43.56,43.57,29268.0,43.64,43.65,43.56,43.57,29268.0
2024-04-08 15:05:00,43.56,43.57,43.42,43.48,46932.0,43.56,43.57,43.42,43.48,46932.0
2024-04-08 15:10:00,43.48,43.49,43.42,43.43,26513.0,43.48,43.49,43.42,43.43,26513.0
2024-04-08 15:15:00,43.43,43.5,43.41,43.45,53756.0,43.43,43.5,43.41,43.45,53756.0
2024-04-08 15:20:00,43.45,43.51,43.44,43.51,42432.0,43.45,43.51,43.44,43.51,42432.0
2024-04-08 15:25:00,43.51,43.52,43.45,43.47,44807.0,43.51,43.52,43.45,43.47,44807.0
2024-04-08 15:30:00,43.46,43.55,43.44,43.5,63382.0,43.46,43.55,43.44,43.5,63382.0
2024-04-08 15:35:00,43.49,43.49,43.37,43.38,51202.0,43.49,43.49,43.37,43.38,51202.0
2024-04-08 15:40:00,43.37,43.38,43.24,43.24,78539.0,43.37,43.38,43.24,43.24,78539.0
2024-04-08 15:45:00,43.25,43.36,43.24,43.34,76289.0,43.25,43.36,43.24,43.34,76289.0
2024-04-08 15:50:00,43.33,43.34,43.18,43.31,222877.0,43.33,43.34,43.18,43.31,222877.0
2024-04-08 15:55:00,43.3,43.35,43.24,43.34,377012.0,43.3,43.35,43.24,43.34,377012.0
2024-04-09 09:30:00,43.43,43.64,43.25,43.63,89692.0,43.43,43.64,43.25,43.63,89692.0
2024-04-09 09:35:00,43.62,43.62,43.3,43.31,34719.0,43.62,43.62,43.3,43.31,34719.0
2024-04-09 09:40:00,43.31,43.44,43.3,43.38,36903.0,43.31,43.44,43.3,43.38,36903.0
2024-04-09 09:45:00,43.38,43.4,43.17,43.17,53070.0,43.38,43.4,43.17,43.17,53070.0
2024-04-09 09:50:00,43.17,43.24,43.13,43.15,37948.0,43.17,43.24,43.13,43.15,37948.0
2024-04-09 09:55:00,43.15,43.21,43.04,43.21,77841.0,43.15,43.21,43.04,43.21,77841.0
2024-04-09 10:00:00,43.22,43.29,43.11,43.27,69418.0,43.22,43.29,43.11,43.27,69418.0
2024-04-09 10:05:00,43.27,43.38,43.22,43.37,59709.0,43.27,43.38,43.22,43.37,59709.0
2024-04-09 10:10:00,43.38,43.5,43.35,43.39,65299.0,43.38,43.5,43.35,43.39,65299.0
2024-04-09 10:15:00,43.39,43.49,43.37,43.45,52165.0,43.39,43.49,43.37,43.45,52165.0
2024-04-09 10:20:00,43.44,43.54,43.41,43.53,32907.0,43.44,43.54,43.41,43.53,32907.0
2024-04-09 10:25:00,43.53,43.63,43.44,43.45,67074.0,43.53,43.63,43.44,43.45,67074.0
2024-04-09 10:30:00,43.45,43.45,43.31,43.35,74788.0,43.45,43.45,43.31,43.35,74788.0
2024-04-09 10:35:00,43.35,43.37,43.23,43.24,49913.0,43.35,43.37,43.23,43.24,49913.0
2024-04-09 10:40:00,43.24,43.3,43.08,43.14,71582.0,43.24,43.3,43.08,43.14,71582.0
2024-04-09 10:45:00,43.14,43.16,43.0,43.01,128478.0,43.14,43.16,43.0,43.01,128478.0
2024-04-09 10:50:00,43.01,43.06,42.97,43.01,59209.0,43.01,43.06,42.97,43.01,59209.0
2024-04-09 10:55:00,43.01,43.14,43.01,43.13,60025.0,43.01,43.14,43.01,43.13,60025.0
2024-04-09 11:00:00,43.13,43.16,43.05,43.08,53629.0,43.13,43.16,43.05,43.08,53629.0
2024-04-09 11:05:00,43.09,43.14,43.08,43.12,51091.0,43.09,43.14,43.08,43.12,51091.0
2024-04-09 11:10:00,43.11,43.17,43.08,43.16,41633.0,43.11,43.17,43.08,43.16,41633.0
2024-04-09 11:15:00,43.17,43.23,43.16,43.23,31796.0,43.17,43.23,43.16,43.23,31796.0
2024-04-09 11:20:00,43.22,43.23,43.13,43.14,50587.0,43.22,43.23,43.13,43.14,50587.0
2024-04-09 11:25:00,43.14,43.17,43.1,43.16,42737.0,43.14,43.17,43.1,43.16,42737.0
2024-04-09 11:30:00,43.17,43.25,43.16,43.17,52253.0,43.17,43.25,43.16,43.17,52253.0
2024-04-09 11:35:00,43.16,43.28,43.16,43.27,38968.0,43.16,43.28,43.16,43.27,38968.0
2024-04-09 11:40:00,43.29,43.37,43.28,43.36,59537.0,43.29,43.37,43.28,43.36,59537.0
2024-04-09 11:45:00,43.35,43.53,43.34,43.53,57606.0,43.35,43.53,43.34,43.53,57606.0
2024-04-09 11:50:00,43.53,43.6,43.49,43.5,52645.0,43.53,43.6,43.49,43.5,52645.0
2024-04-09 11:55:00,43.5,43.57,43.49,43.53,31981.0,43.5,43.57,43.49,43.53,31981.0
2024-04-09 12:00:00,43.53,43.69,43.53,43.69,35848.0,43.53,43.69,43.53,43.69,35848.0
2024-04-09 12:05:00,43.68,43.73,43.67,43.71,36662.0,43.68,43.73,43.67,43.71,36662.0
2024-04-09 12:10:00,43.71,43.71,43.6,43.64,38535.0,43.71,43.71,43.6,43.64,38535.0
2024-04-09 12:15:00,43.64,43.65,43.55,43.56,33823.0,43.64,43.65,43.55,43.56,33823.0
2024-04-09 12:20:00,43.56,43.67,43.55,43.67,46857.0,43.56,43.67,43.55,43.67,46857.0
2024-04-09 12:25:00,43.68,43.69,43.63,43.63,27732.0,43.68,43.69,43.63,43.63,27732.0
2024-04-09 12:30:00,43.63,43.69,43.63,43.69,30931.0,43.63,43.69,43.63,43.69,30931.0
2024-04-09 12:35:00,43.68,43.7,43.62,43.66,37483.0,43.68,43.7,43.62,43.66,37483.0
2024-04-09 12:40:00,43.66,43.68,43.56,43.59,28009.0,43.66,43.68,43.56,43.59,28009.0
2024-04-09 12:45:00,43.6,43.6,43.55,43.58,29736.0,43.6,43.6,43.55,43.58,29736.0
2024-04-09 12:50:00,43.57,43.62,43.52,43.54,23980.0,43.57,43.62,43.52,43.54,23980.0
2024-04-09 12:55:00,43.55,43.6,43.54,43.58,27709.0,43.55,43.6,43.54,43.58,27709.0
2024-04-09 13:00:00,43.56,43.57,43.46,43.53,37065.0,43.56,43.57,43.46,43.53,37065.0
2024-04-09 13:05:00,43.52,43.6,43.5,43.6,22055.0,43.52,43.6,43.5,43.6,22055.0
2024-04-09 13:10:00,43.61,43.62,43.56,43.59,21290.0,43.61,43.62,43.56,43.59,21290.0
2024-04-09 13:15:00,43.59,43.59,43.48,43.55,26889.0,43.59,43.59,43.48,43.55,26889.0
2024-04-09 13:20:00,43.56,43.62,43.55,43.58,25953.0,43.56,43.62,43.55,43.58,25953.0
2024-04-09 13:25:00,43.59,43.63,43.54,43.62,19245.0,43.59,43.63,43.54,43.62,19245.0
2024-04-09 13:30:00,43.63,43.64,43.6,43.62,24381.0,43.63,43.64,43.6,43.62,24381.0
2024-04-09 13:35:00,43.62,43.64,43.61,43.63,31003.0,43.62,43.64,43.61,43.63,31003.0
2024-04-09 13:40:00,43.62,43.64,43.56,43.62,58375.0,43.62,43.64,43.56,43.62,58375.0
2024-04-09 13:45:00,43.62,43.68,43.58,43.66,37846.0,43.62,43.68,43.58,43.66,37846.0
2024-04-09 13:50:00,43.65,43.73,43.65,43.71,64785.0,43.65,43.73,43.65,43.71,64785.0
2024-04-09 13:55:00,43.71,43.71,43.58,43.59,42741.0,43.71,43.71,43.58,43.59,42741.0
2024-04-09 14:00:00,43.58,43.59,43.51,43.53,44070.0,43.58,43.59,43.51,43.53,44070.0
2024-04-09 14:05:00,43.54,43.57,43.51,43.56,38436.0,43.54,43.57,43.51,43.56,38436.0
2024-04-09 14:10:00,43.57,43.63,43.55,43.62,30917.0,43.57,43.63,43.55,43.62,30917.0
2024-04-09 14:15:00,43.62,43.62,43.54,43.58,29733.0,43.62,43.62,43.54,43.58,29733.0
2024-04-09 14:20:00,43.59,43.61,43.47,43.47,100619.0,43.59,43.61,43.47,43.47,100619.0
2024-04-09 14:25:00,43.48,43.51,43.46,43.48,28181.0,43.48,43.51,43.46,43.48,28181.0
2024-04-09 14:30:00,43.48,43.51,43.45,43.47,37048.0,43.48,43.51,43.45,43.47,37048.0
2024-04-09 14:35:00,43.47,43.55,43.43,43.46,51099.0,43.47,43.55,43.43,43.46,51099.0
2024-04-09 14:40:00,43.46,43.49,43.42,43.42,33887.0,43.46,43.49,43.42,43.42,33887.0
2024-04-09 14:45:00,43.42,43.46,43.38,43.39,38427.0,43.42,43.46,43.38,43.39,38427.0
2024-04-09 14:50:00,43.39,43.49,43.37,43.45,37810.0,43.39,43.49,43.37,43.45,37810.0
2024-04-09 14:55:00,43.44,43.45,43.38,43.39,78610.0,43.44,43.45,43.38,43.39,78610.0
2024-04-09 15:00:00,43.38,43.38,43.25,43.28,42789.0,43.38,43.38,43.25,43.28,42789.0
2024-04-09 15:05:00,43.29,43.29,43.16,43.18,49408.0,43.29,43.29,43.16,43.18,49408.0
2024-04-09 15:10:00,43.19,43.26,43.16,43.22,56086.0,43.19,43.26,43.16,43.22,56086.0
2024-04-09 15:15:00,43.23,43.28,43.22,43.25,50408.0,43.23,43.28,43.22,43.25,50408.0
2024-04-09 15:20:00,43.25,43.44,43.24,43.41,84955.0,43.25,43.44,43.24,43.41,84955.0
2024-04-09 15:25:00,43.41,43.53,43.39,43.52,66559.0,43.41,43.53,43.39,43.52,66559.0
2024-04-09 15:30:00,43.51,43.56,43.45,43.48,89299.0,43.51,43.56,43.45,43.48,89299.0
2024-04-09 15:35:00,43.49,43.51,43.36,43.37,84112.0,43.49,43.51,43.36,43.37,84112.0
2024-04-09 15:40:00,43.38,43.47,43.37,43.41,69377.0,43.38,43.47,43.37,43.41,69377.0
2024-04-09 15:45:00,43.41,43.42,43.33,43.35,82431.0,43.41,43.42,43.33,43.35,82431.0
2024-04-09 15:50:00,43.35,43.37,43.28,43.32,197678.0,43.35,43.37,43.28,43.32,197678.0
2024-04-09 15:55:00,43.32,43.47,43.31,43.47,488329.0,43.32,43.47,43.31,43.47,488329.0
2024-04-10 09:30:00,44.3,44.75,43.72,44.48,553765.0,44.3,44.75,43.72,44.48,553765.0
2024-04-10 09:35:00,44.5,44.54,44.06,44.06,160282.0,44.5,44.54,44.06,44.06,160282.0
2024-04-10 09:40:00,44.05,44.17,43.81,43.97,203619.0,44.05,44.17,43.81,43.97,203619.0
2024-04-10 09:45:00,43.95,44.23,43.82,43.96,244634.0,43.95,44.23,43.82,43.96,244634.0
2024-04-10 09:50:00,43.97,44.21,43.77,43.97,184351.0,43.97,44.21,43.77,43.97,184351.0
2024-04-10 09:55:00,43.95,44.34,43.87,44.25,160143.0,43.95,44.34,43.87,44.25,160143.0
2024-04-10 10:00:00,44.24,44.51,44.16,44.51,152951.0,44.24,44.51,44.16,44.51,152951.0
2024-04-10 10:05:00,44.46,44.55,44.25,44.28,154474.0,44.46,44.55,44.25,44.28,154474.0
2024-04-10 10:10:00,44.28,44.57,44.26,44.41,233627.0,44.28,44.57,44.26,44.41,233627.0
2024-04-10 10:15:00,44.41,44.42,44.17,44.2,101450.0,44.41,44.42,44.17,44.2,101450.0
2024-04-10 10:20:00,44.18,44.44,44.17,44.38,171437.0,44.18,44.44,44.17,44.38,171437.0
2024-04-10 10:25:00,44.38,44.4,44.19,44.4,167547.0,44.38,44.4,44.19,44.4,167547.0
2024-04-10 10:30:00,44.4,44.53,44.17,44.43,187783.0,44.4,44.53,44.17,44.43,187783.0
2024-04-10 10:35:00,44.44,44.48,44.26,44.27,79930.0,44.44,44.48,44.26,44.27,79930.0
2024-04-10 10:40:00,44.27,44.28,44.02,44.04,115679.0,44.27,44.28,44.02,44.04,115679.0
2024-04-10 10:45:00,44.04,44.14,43.86,43.88,113321.0,44.04,44.14,43.86,43.88,113321.0
2024-04-10 10:50:00,43.88,44.0,43.74,43.82,99702.0,43.88,44.0,43.74,43.82,99702.0
2024-04-10 10:55:00,43.84,43.95,43.72,43.76,155237.0,43.84,43.95,43.72,43.76,155237.0
2024-04-10 11:00:00,43.76,43.8,43.56,43.73,213907.0,43.76,43.8,43.56,43.73,213907.0
2024-04-10 11:05:00,43.75,43.76,43.52,43.64,107548.0,43.75,43.76,43.52,43.64,107548.0
2024-04-10 11:10:00,43.63,43.72,43.54,43.7,130264.0,43.63,43.72,43.54,43.7,130264.0
2024-04-10 11:15:00,43.68,43.78,43.61,43.72,165144.0,43.68,43.78,43.61,43.72,165144.0
2024-04-10 11:20:00,43.72,43.77,43.61,43.68,152838.0,43.72,43.77,43.61,43.68,152838.0
2024-04-10 11:25:00,43.66,43.78,43.64,43.76,220117.0,43.66,43.78,43.64,43.76,220117.0
2024-04-10 11:30:00,43.77,43.98,43.77,43.98,96415.0,43.77,43.98,43.77,43.98,96415.0
2024-04-10 11:35:00,43.99,44.01,43.82,43.83,123953.0,43.99,44.01,43.82,43.83,123953.0
2024-04-10 11:40:00,43.84,43.85,43.7,43.72,82793.0,43.84,43.85,43.7,43.72,82793.0
2024-04-10 11:45:00,43.73,43.92,43.71,43.9,83900.0,43.73,43.92,43.71,43.9,83900.0
2024-04-10 11:50:00,43.89,43.92,43.73,43.82,95734.0,43.89,43.92,43.73,43.82,95734.0
2024-04-10 11:55:00,43.84,43.88,43.81,43.84,64949.0,43.84,43.88,43.81,43.84,64949.0
2024-04-10 12:00:00,43.84,43.85,43.5,43.52,107520.0,43.84,43.85,43.5,43.52,107520.0
2024-04-10 12:05:00,43.53,43.59,43.43,43.55,49419.0,43.53,43.59,43.43,43.55,49419.0
2024-04-10 12:10:00,43.56,43.61,43.26,43.27,142961.0,43.56,43.61,43.26,43.27,142961.0
2024-04-10 12:15:00,43.26,43.29,43.1,43.12,181787.0,43.26,43.29,43.1,43.12,181787.0
2024-04-10 12:20:00,43.12,43.15,42.98,43.08,103791.0,43.12,43.15,42.98,43.08,103791.0
2024-04-10 12:25:00,43.07,43.14,42.99,43.03,67662.0,43.07,43.14,42.99,43.03,67662.0
2024-04-10 12:30:00,43.02,43.11,43.0,43.11,63721.0,43.02,43.11,43.0,43.11,63721.0
2024-04-10 12:35:00,43.11,43.12,42.93,42.96,144902.0,43.11,43.12,42.93,42.96,144902.0
2024-04-10 12:40:00,42.95,43.18,42.94,43.13,98392.0,42.95,43.18,42.94,43.13,98392.0
2024-04-10 12:45:00,43.13,43.21,43.03,43.05,57861.0,43.13,43.21,43.03,43.05,57861.0
2024-04-10 12:50:00,43.05,43.2,43.02,43.2,39282.0,43.05,43.2,43.02,43.2,39282.0
2024-04-10 12:55:00,43.2,43.24,43.16,43.18,60536.0,43.2,43.24,43.16,43.18,60536.0
2024-04-10 13:00:00,43.17,43.26,43.05,43.11,71291.0,43.17,43.26,43.05,43.11,71291.0
2024-04-10 13:05:00,43.09,43.1,43.04,43.04,52765.0,43.09,43.1,43.04,43.04,52765.0
2024-04-10 13:10:00,43.04,43.15,43.04,43.1,48109.0,43.04,43.15,43.04,43.1,48109.0
2024-04-10 13:15:00,43.1,43.23,43.01,43.23,78216.0,43.1,43.23,43.01,43.23,78216.0
2024-04-10 13:20:00,43.22,43.3,43.17,43.3,44109.0,43.22,43.3,43.17,43.3,44109.0
2024-04-10 13:25:00,43.29,43.3,43.09,43.11,68372.0,43.29,43.3,43.09,43.11,68372.0
2024-04-10 13:30:00,43.11,43.11,42.73,42.78,146520.0,43.11,43.11,42.73,42.78,146520.0
2024-04-10 13:35:00,42.78,42.83,42.56,42.59,161764.0,42.78,42.83,42.56,42.59,161764.0
2024-04-10 13:40:00,42.59,42.64,42.37,42.45,175147.0,42.59,42.64,42.37,42.45,175147.0
2024-04-10 13:45:00,42.44,42.53,42.41,42.48,109651.0,42.44,42.53,42.41,42.48,109651.0
2024-04-10 13:50:00,42.47,42.57,42.38,42.52,117655.0,42.47,42.57,42.38,42.52,117655.0
2024-04-10 13:55:00,42.53,42.72,42.48,42.63,78743.0,42.53,42.72,42.48,42.63,78743.0
2024-04-10 14:00:00,42.65,42.69,42.47,42.5,76269.0,42.65,42.69,42.47,42.5,76269.0
2024-04-10 14:05:00,42.5,42.57,42.47,42.53,31515.0,42.5,42.57,42.47,42.53,31515.0
2024-04-10 14:10:00,42.53,42.53,42.28,42.3,157715.0,42.53,42.53,42.28,42.3,157715.0
2024-04-10 14:15:00,42.3,42.37,42.23,42.27,115393.0,42.3,42.37,42.23,42.27,115393.0
2024-04-10 14:20:00,42.27,42.34,42.08,42.09,109378.0,42.27,42.34,42.08,42.09,109378.0
2024-04-10 14:25:00,42.1,42.13,41.93,41.96,210644.0,42.1,42.13,41.93,41.96,210644.0
2024-04-10 14:30:00,41.97,42.19,41.95,42.12,189383.0,41.97,42.19,41.95,42.12,189383.0
2024-04-10 14:35:00,42.11,42.24,42.1,42.19,78582.0,42.11,42.24,42.1,42.19,78582.0
2024-04-10 14:40:00,42.18,42.24,42.14,42.16,47075.0,42.18,42.24,42.14,42.16,47075.0
2024-04-10 14:45:00,42.14,42.16,42.01,42.02,68150.0,42.14,42.16,42.01,42.02,68150.0
2024-04-10 14:50:00,42.02,42.04,41.94,41.98,131705.0,42.02,42.04,41.94,41.98,131705.0
2024-04-10 14:55:00,41.98,41.99,41.83,41.89,127482.0,41.98,41.99,41.83,41.89,127482.0
2024-04-10 15:00:00,41.88,41.88,41.75,41.87,118267.0,41.88,41.88,41.75,41.87,118267.0
2024-04-10 15:05:00,41.87,41.99,41.8,41.95,92137.0,41.87,41.99,41.8,41.95,92137.0
2024-04-10 15:10:00,41.95,42.07,41.92,42.07,122977.0,41.95,42.07,41.92,42.07,122977.0
2024-04-10 15:15:00,42.06,42.2,42.03,42.18,111670.0,42.06,42.2,42.03,42.18,111670.0
2024-04-10 15:20:00,42.18,42.24,42.13,42.23,71561.0,42.18,42.24,42.13,42.23,71561.0
2024-04-10 15:25:00,42.23,42.29,42.15,42.15,69894.0,42.23,42.29,42.15,42.15,69894.0
2024-04-10 15:30:00,42.15,42.16,41.91,42.02,112919.0,42.15,42.16,41.91,42.02,112919.0
2024-04-10 15:35:00,42.03,42.11,42.02,42.09,95230.0,42.03,42.11,42.02,42.09,95230.0
2024-04-10 15:40:00,42.09,42.27,42.08,42.26,119957.0,42.09,42.27,42.08,42.26,119957.0
2024-04-10 15:45:00,42.26,42.44,42.23,42.33,175024.0,42.26,42.44,42.23,42.33,175024.0
2024-04-10 15:50:00,42.33,42.4,42.23,42.39,227986.0,42.33,42.4,42.23,42.39,227986.0
2024-04-10 15:55:00,42.39,42.47,42.35,42.37,487872.0,42.39,42.47,42.35,42.37,487872.0
2024-04-11 09:30:00,42.31,42.44,42.08,42.3,297421.0,42.31,42.44,42.08,42.3,297421.0
2024-04-11 09:35:00,42.3,42.47,42.11,42.38,129582.0,42.3,42.47,42.11,42.38,129582.0
2024-04-11 09:40:00,42.36,42.64,42.25,42.6,165077.0,42.36,42.64,42.25,42.6,165077.0
2024-04-11 09:45:00,42.6,42.62,42.19,42.21,118481.0,42.6,42.62,42.19,42.21,118481.0
2024-04-11 09:50:00,42.2,42.39,42.18,42.37,62131.0,42.2,42.39,42.18,42.37,62131.0
2024-04-11 09:55:00,42.37,42.43,42.31,42.33,44662.0,42.37,42.43,42.31,42.33,44662.0
2024-04-11 10:00:00,42.34,42.38,42.19,42.24,109033.0,42.34,42.38,42.19,42.24,109033.0
2024-04-11 10:05:00,42.26,42.3,42.14,42.18,49504.0,42.26,42.3,42.14,42.18,49504.0
2024-04-11 10:10:00,42.21,42.21,42.05,42.16,53986.0,42.21,42.21,42.05,42.16,53986.0
2024-04-11 10:15:00,42.16,42.17,42.06,42.11,51096.0,42.16,42.17,42.06,42.11,51096.0
2024-04-11 10:20:00,42.11,42.28,42.11,42.24,56526.0,42.11,42.28,42.11,42.24,56526.0
2024-04-11 10:25:00,42.23,42.26,42.04,42.08,87421.0,42.23,42.26,42.04,42.08,87421.0
2024-04-11 10:30:00,42.09,42.21,42.04,42.15,46810.0,42.09,42.21,42.04,42.15,46810.0
2024-04-11 10:35:00,42.16,42.29,42.16,42.29,56263.0,42.16,42.29,42.16,42.29,56263.0
2024-04-11 10:40:00,42.29,42.31,42.2,42.3,44239.0,42.29,42.31,42.2,42.3,44239.0
2024-04-11 10:45:00,42.29,42.52,42.29,42.48,150055.0,42.29,42.52,42.29,42.48,150055.0
2024-04-11 10:50:00,42.51,42.51,42.35,42.41,39043.0,42.51,42.51,42.35,42.41,39043.0
2024-04-11 10:55:00,42.41,42.48,42.32,42.34,51813.0,42.41,42.48,42.32,42.34,51813.0
2024-04-11 11:00:00,42.33,42.47,42.32,42.41,39239.0,42.33,42.47,42.32,42.41,39239.0
2024-04-11 11:05:00,42.42,42.46,42.33,42.37,39573.0,42.42,42.46,42.33,42.37,39573.0
2024-04-11 11:10:00,42.37,42.59,42.37,42.58,31669.0,42.37,42.59,42.37,42.58,31669.0
2024-04-11 11:15:00,42.57,42.67,42.57,42.62,70147.0,42.57,42.67,42.57,42.62,70147.0
2024-04-11 11:20:00,42.62,42.66,42.56,42.62,54108.0,42.62,42.66,42.56,42.62,54108.0
2024-04-11 11:25:00,42.62,42.67,42.59,42.62,76449.0,42.62,42.67,42.59,42.62,76449.0
2024-04-11 11:30:00,42.61,42.67,42.59,42.63,42294.0,42.61,42.67,42.59,42.63,42294.0
2024-04-11 11:35:00,42.63,42.64,42.34,42.39,199499.0,42.63,42.64,42.34,42.39,199499.0
2024-04-11 11:40:00,42.39,42.46,42.36,42.36,66854.0,42.39,42.46,42.36,42.36,66854.0
2024-04-11 11:45:00,42.37,42.4,42.28,42.4,66956.0,42.37,42.4,42.28,42.4,66956.0
2024-04-11 11:50:00,42.4,42.47,42.35,42.45,75882.0,42.4,42.47,42.35,42.45,75882.0
2024-04-11 11:55:00,42.44,42.64,42.43,42.64,57538.0,42.44,42.64,42.43,42.64,57538.0
2024-04-11 12:00:00,42.64,42.7,42.6,42.66,79341.0,42.64,42.7,42.6,42.66,79341.0
2024-04-11 12:05:00,42.66,42.69,42.51,42.52,43520.0,42.66,42.69,42.51,42.52,43520.0
2024-04-11 12:10:00,42.51,42.62,42.51,42.6,46853.0,42.51,42.62,42.51,42.6,46853.0
2024-04-11 12:15:00,42.62,42.64,42.59,42.63,21031.0,42.62,42.64,42.59,42.63,21031.0
2024-04-11 12:20:00,42.64,42.65,42.6,42.61,21876.0,42.64,42.65,42.6,42.61,21876.0
2024-04-11 12:25:00,42.61,42.69,42.6,42.61,51984.0,42.61,42.69,42.6,42.61,51984.0
2024-04-11 12:30:00,42.61,42.62,42.57,42.58,22228.0,42.61,42.62,42.57,42.58,22228.0
2024-04-11 12:35:00,42.58,42.65,42.58,42.59,18523.0,42.58,42.65,42.58,42.59,18523.0
2024-04-11 12:40:00,42.6,42.65,42.59,42.64,11608.0,42.6,42.65,42.59,42.64,11608.0
2024-04-11 12:45:00,42.64,42.71,42.63,42.65,40454.0,42.64,42.71,42.63,42.65,40454.0
2024-04-11 12:50:00,42.64,42.68,42.61,42.65,41973.0,42.64,42.68,42.61,42.65,41973.0
2024-04-11 12:55:00,42.67,42.69,42.63,42.68,38692.0,42.67,42.69,42.63,42.68,38692.0
2024-04-11 13:00:00,42.69,42.72,42.56,42.69,61426.0,42.69,42.72,42.56,42.69,61426.0
2024-04-11 13:05:00,42.69,42.73,42.66,42.69,28992.0,42.69,42.73,42.66,42.69,28992.0
2024-04-11 13:10:00,42.69,42.82,42.68,42.79,51761.0,42.69,42.82,42.68,42.79,51761.0
2024-04-11 13:15:00,42.8,42.82,42.72,42.76,42735.0,42.8,42.82,42.72,42.76,42735.0
2024-04-11 13:20:00,42.76,42.79,42.64,42.7,69622.0,42.76,42.79,42.64,42.7,69622.0
2024-04-11 13:25:00,42.69,42.73,42.64,42.72,25180.0,42.69,42.73,42.64,42.72,25180.0
2024-04-11 13:30:00,42.72,42.79,42.67,42.74,51445.0,42.72,42.79,42.67,42.74,51445.0
2024-04-11 13:35:00,42.74,42.76,42.65,42.66,40083.0,42.74,42.76,42.65,42.66,40083.0
2024-04-11 13:40:00,42.66,42.68,42.54,42.6,128909.0,42.66,42.68,42.54,42.6,128909.0
2024-04-11 13:45:00,42.59,42.69,42.59,42.66,48728.0,42.59,42.69,42.59,42.66,48728.0
2024-04-11 13:50:00,42.66,42.74,42.65,42.72,42255.0,42.66,42.74,42.65,42.72,42255.0
2024-04-11 13:55:00,42.73,42.76,42.71,42.72,34168.0,42.73,42.76,42.71,42.72,34168.0
2024-04-11 14:00:00,42.72,42.74,42.67,42.68,31963.0,42.72,42.74,42.67,42.68,31963.0
2024-04-11 14:05:00,42.68,42.85,42.68,42.8,76983.0,42.68,42.85,42.68,42.8,76983.0
2024-04-11 14:10:00,42.8,42.82,42.71,42.72,38405.0,42.8,42.82,42.71,42.72,38405.0
2024-04-11 14:15:00,42.72,42.74,42.68,42.7,29976.0,42.72,42.74,42.68,42.7,29976.0
2024-04-11 14:20:00,42.7,42.76,42.66,42.75,83330.0,42.7,42.76,42.66,42.75,83330.0
2024-04-11 14:25:00,42.74,42.8,42.73,42.74,39511.0,42.74,42.8,42.73,42.74,39511.0
2024-04-11 14:30:00,42.75,42.89,42.73,42.88,109729.0,42.75,42.89,42.73,42.88,109729.0
2024-04-11 14:35:00,42.88,43.0,42.81,43.0,171665.0,42.88,43.0,42.81,43.0,171665.0
2024-04-11 14:40:00,42.99,43.02,42.9,42.91,79745.0,42.99,43.02,42.9,42.91,79745.0
2024-04-11 14:45:00,42.91,42.92,42.84,42.92,102084.0,42.91,42.92,42.84,42.92,102084.0
2024-04-11 14:50:00,42.92,42.94,42.88,42.9,26616.0,42.92,42.94,42.88,42.9,26616.0
2024-04-11 14:55:00,42.9,42.95,42.85,42.87,44561.0,42.9,42.95,42.85,42.87,44561.0
2024-04-11 15:00:00,42.87,42.88,42.69,42.71,243700.0,42.87,42.88,42.69,42.71,243700.0
2024-04-11 15:05:00,42.71,42.8,42.7,42.76,56417.0,42.71,42.8,42.7,42.76,56417.0
2024-04-11 15:10:00,42.76,42.8,42.72,42.73,34915.0,42.76,42.8,42.72,42.73,34915.0
2024-04-11 15:15:00,42.73,42.92,42.72,42.88,72725.0,42.73,42.92,42.72,42.88,72725.0
2024-04-11 15:20:00,42.88,42.93,42.84,42.89,37801.0,42.88,42.93,42.84,42.89,37801.0
2024-04-11 15:25:00,42.9,42.95,42.86,42.87,45979.0,42.9,42.95,42.86,42.87,45979.0
2024-04-11 15:30:00,42.85,42.88,42.8,42.86,57414.0,42.85,42.88,42.8,42.86,57414.0
2024-04-11 15:35:00,42.86,42.92,42.83,42.86,75249.0,42.86,42.92,42.83,42.86,75249.0
2024-04-11 15:40:00,42.86,42.95,42.86,42.91,90474.0,42.86,42.95,42.86,42.91,90474.0
2024-04-11 15:45:00,42.91,43.01,42.91,42.96,138551.0,42.91,43.01,42.91,42.96,138551.0
2024-04-11 15:50:00,42.96,43.08,42.91,43.07,248861.0,42.96,43.08,42.91,43.07,248861.0
2024-04-11 15:55:00,43.07,43.11,43.02,43.04,656693.0,43.07,43.11,43.02,43.04,656693.0
2024-04-12 09:30:00,42.1,42.13,41.62,42.0,279860.0,42.1,42.13,41.62,42.0,279860.0
2024-04-12 09:35:00,42.0,42.01,41.78,41.86,232133.0,42.0,42.01,41.78,41.86,232133.0
2024-04-12 09:40:00,41.85,42.07,41.76,41.91,228906.0,41.85,42.07,41.76,41.91,228906.0
2024-04-12 09:45:00,41.9,42.06,41.88,41.94,156687.0,41.9,42.06,41.88,41.94,156687.0
2024-04-12 09:50:00,41.93,41.99,41.45,41.52,294629.0,41.93,41.99,41.45,41.52,294629.0
2024-04-12 09:55:00,41.52,41.58,41.31,41.58,210909.0,41.52,41.58,41.31,41.58,210909.0
2024-04-12 10:00:00,41.56,41.56,41.17,41.17,194622.0,41.56,41.56,41.17,41.17,194622.0
2024-04-12 10:05:00,41.16,41.28,41.08,41.24,222461.0,41.16,41.28,41.08,41.24,222461.0
2024-04-12 10:10:00,41.23,41.36,41.21,41.27,172515.0,41.23,41.36,41.21,41.27,172515.0
2024-04-12 10:15:00,41.26,41.45,41.21,41.41,90281.0,41.26,41.45,41.21,41.41,90281.0
2024-04-12 10:20:00,41.41,41.56,41.38,41.47,118999.0,41.41,41.56,41.38,41.47,118999.0
2024-04-12 10:25:00,41.47,41.54,41.41,41.46,77853.0,41.47,41.54,41.41,41.46,77853.0
2024-04-12 10:30:00,41.45,41.56,41.38,41.44,117068.0,41.45,41.56,41.38,41.44,117068.0
2024-04-12 10:35:00,41.45,41.46,41.22,41.23,97769.0,41.45,41.46,41.22,41.23,97769.0
2024-04-12 10:40:00,41.23,41.49,41.21,41.48,130504.0,41.23,41.49,41.21,41.48,130504.0
2024-04-12 10:45:00,41.48,41.51,41.37,41.45,91830.0,41.48,41.51,41.37,41.45,91830.0
2024-04-12 10:50:00,41.45,41.53,41.38,41.52,72197.0,41.45,41.53,41.38,41.52,72197.0
2024-04-12 10:55:00,41.51,41.58,41.37,41.38,117949.0,41.51,41.58,41.37,41.38,117949.0
2024-04-12 11:00:00,41.37,41.39,41.32,41.34,88118.0,41.37,41.39,41.32,41.34,88118.0
2024-04-12 11:05:00,41.34,41.37,41.28,41.34,71346.0,41.34,41.37,41.28,41.34,71346.0
2024-04-12 11:10:00,41.34,41.45,41.33,41.41,56528.0,41.34,41.45,41.33,41.41,56528.0
2024-04-12 11:15:00,41.43,41.47,41.36,41.46,45688.0,41.43,41.47,41.36,41.46,45688.0
2024-04-12 11:20:00,41.47,41.57,41.45,41.53,70636.0,41.47,41.57,41.45,41.53,70636.0
2024-04-12 11:25:00,41.53,41.56,41.48,41.52,64470.0,41.53,41.56,41.48,41.52,64470.0
2024-04-12 11:30:00,41.52,41.56,41.48,41.5,60727.0,41.52,41.56,41.48,41.5,60727.0
2024-04-12 11:35:00,41.5,41.57,41.49,41.52,42750.0,41.5,41.57,41.49,41.52,42750.0
2024-04-12 11:40:00,41.52,41.61,41.52,41.6,66935.0,41.52,41.61,41.52,41.6,66935.0
2024-04-12 11:45:00,41.6,41.66,41.58,41.62,45804.0,41.6,41.66,41.58,41.62,45804.0
2024-04-12 11:50:00,41.61,41.62,41.52,41.53,75544.0,41.61,41.62,41.52,41.53,75544.0
2024-04-12 11:55:00,41.53,41.66,41.5,41.61,56588.0,41.53,41.66,41.5,41.61,56588.0
2024-04-12 12:00:00,41.6,41.63,41.55,41.58,42445.0,41.6,41.63,41.55,41.58,42445.0
2024-04-12 12:05:00,41.59,41.64,41.58,41.63,47074.0,41.59,41.64,41.58,41.63,47074.0
2024-04-12 12:10:00,41.63,41.68,41.61,41.64,61893.0,41.63,41.68,41.61,41.64,61893.0
2024-04-12 12:15:00,41.64,41.67,41.61,41.63,49385.0,41.64,41.67,41.61,41.63,49385.0
2024-04-12 12:20:00,41.63,41.74,41.63,41.74,77532.0,41.63,41.74,41.63,41.74,77532.0
2024-04-12 12:25:00,41.74,41.76,41.61,41.61,63186.0,41.74,41.76,41.61,41.61,63186.0
2024-04-12 12:30:00,41.61,41.63,41.59,41.6,49385.0,41.61,41.63,41.59,41.6,49385.0
2024-04-12 12:35:00,41.59,41.6,41.52,41.55,57397.0,41.59,41.6,41.52,41.55,57397.0
2024-04-12 12:40:00,41.55,41.57,41.41,41.41,102283.0,41.55,41.57,41.41,41.41,102283.0
2024-04-12 12:45:00,41.41,41.5,41.41,41.47,115485.0,41.41,41.5,41.41,41.47,115485.0
2024-04-12 12:50:00,41.47,41.58,41.46,41.55,96784.0,41.47,41.58,41.46,41.55,96784.0
2024-04-12 12:55:00,41.54,41.59,41.51,41.53,70675.0,41.54,41.59,41.51,41.53,70675.0
2024-04-12 13:00:00,41.52,41.53,41.45,41.48,63326.0,41.52,41.53,41.45,41.48,63326.0
2024-04-12 13:05:00,41.48,41.59,41.47,41.53,44310.0,41.48,41.59,41.47,41.53,44310.0
2024-04-12 13:10:00,41.54,41.62,41.54,41.62,58876.0,41.54,41.62,41.54,41.62,58876.0
2024-04-12 13:15:00,41.62,41.65,41.51,41.51,74028.0,41.62,41.65,41.51,41.51,74028.0
2024-04-12 13:20:00,41.51,41.54,41.47,41.48,125435.0,41.51,41.54,41.47,41.48,125435.0
2024-04-12 13:25:00,41.5,41.58,41.49,41.57,38889.0,41.5,41.58,41.49,41.57,38889.0
2024-04-12 13:30:00,41.57,41.57,41.42,41.44,74863.0,41.57,41.57,41.42,41.44,74863.0
2024-04-12 13:35:00,41.44,41.49,41.42,41.48,109801.0,41.44,41.49,41.42,41.48,109801.0
2024-04-12 13:40:00,41.48,41.65,41.47,41.62,156387.0,41.48,41.65,41.47,41.62,156387.0
2024-04-12 13:45:00,41.62,41.74,41.59,41.66,135470.0,41.62,41.74,41.59,41.66,135470.0
2024-04-12 13:50:00,41.66,41.72,41.64,41.66,53382.0,41.66,41.72,41.64,41.66,53382.0
2024-04-12 13:55:00,41.66,41.7,41.65,41.67,44058.0,41.66,41.7,41.65,41.67,44058.0
2024-04-12 14:00:00,41.68,41.69,41.6,41.68,51869.0,41.68,41.69,41.6,41.68,51869.0
2024-04-12 14:05:00,41.68,41.82,41.66,41.77,72373.0,41.68,41.82,41.66,41.77,72373.0
2024-04-12 14:10:00,41.78,41.83,41.73,41.75,125491.0,41.78,41.83,41.73,41.75,125491.0
2024-04-12 14:15:00,41.74,41.8,41.69,41.77,82959.0,41.74,41.8,41.69,41.77,82959.0
2024-04-12 14:20:00,41.76,41.89,41.76,41.81,110364.0,41.76,41.89,41.76,41.81,110364.0
2024-04-12 14:25:00,41.8,41.83,41.69,41.8,89943.0,41.8,41.83,41.69,41.8,89943.0
2024-04-12 14:30:00,41.8,41.8,41.71,41.73,49271.0,41.8,41.8,41.71,41.73,49271.0
2024-04-12 14:35:00,41.73,41.82,41.68,41.8,181616.0,41.73,41.82,41.68,41.8,181616.0
2024-04-12 14:40:00,41.8,41.92,41.8,41.82,116052.0,41.8,41.92,41.8,41.82,116052.0
2024-04-12 14:45:00,41.83,41.85,41.77,41.79,54978.0,41.83,41.85,41.77,41.79,54978.0
2024-04-12 14:50:00,41.79,41.88,41.78,41.87,58581.0,41.79,41.88,41.78,41.87,58581.0
2024-04-12 14:55:00,41.86,41.88,41.75,41.77,68858.0,41.86,41.88,41.75,41.77,68858.0
2024-04-12 15:00:00,41.76,41.76,41.63,41.64,75435.0,41.76,41.76,41.63,41.64,75435.0
2024-04-12 15:05:00,41.65,41.71,41.62,41.69,66314.0,41.65,41.71,41.62,41.69,66314.0
2024-04-12 15:10:00,41.69,41.8,41.66,41.74,154779.0,41.69,41.8,41.66,41.74,154779.0
2024-04-12 15:15:00,41.73,41.8,41.71,41.77,59329.0,41.73,41.8,41.71,41.77,59329.0
2024-04-12 15:20:00,41.77,41.8,41.71,41.72,73296.0,41.77,41.8,41.71,41.72,73296.0
2024-04-12 15:25:00,41.72,41.75,41.6,41.6,100967.0,41.72,41.75,41.6,41.6,100967.0
2024-04-12 15:30:00,41.6,41.61,41.51,41.57,146285.0,41.6,41.61,41.51,41.57,146285.0
2024-04-12 15:35:00,41.56,41.6,41.47,41.48,144529.0,41.56,41.6,41.47,41.48,144529.0
2024-04-12 15:40:00,41.48,41.66,41.46,41.64,180729.0,41.48,41.66,41.46,41.64,180729.0
2024-04-12 15:45:00,41.63,41.81,41.63,41.8,268525.0,41.63,41.81,41.63,41.8,268525.0
2024-04-12 15:50:00,41.8,41.91,41.78,41.87,320241.0,41.8,41.91,41.78,41.87,320241.0
2024-04-12 15:55:00,41.85,41.87,41.73,41.83,603690.0,41.85,41.87,41.73,41.83,603690.0
2024-04-15 09:30:00,42.15,42.8,42.14,42.76,319233.0,42.15,42.8,42.14,42.76,319233.0
2024-04-15 09:35:00,42.74,42.83,42.32,42.78,248608.0,42.74,42.83,42.32,42.78,248608.0
2024-04-15 09:40:00,42.77,42.77,42.35,42.53,135959.0,42.77,42.77,42.35,42.53,135959.0
2024-04-15 09:45:00,42.53,42.58,42.22,42.47,180229.0,42.53,42.58,42.22,42.47,180229.0
2024-04-15 09:50:00,42.47,42.48,42.24,42.37,89165.0,42.47,42.48,42.24,42.37,89165.0
2024-04-15 09:55:00,42.39,42.48,42.28,42.4,65978.0,42.39,42.48,42.28,42.4,65978.0
2024-04-15 10:00:00,42.4,42.49,42.32,42.48,94776.0,42.4,42.49,42.32,42.48,94776.0
2024-04-15 10:05:00,42.49,42.49,42.19,42.23,121644.0,42.49,42.49,42.19,42.23,121644.0
2024-04-15 10:10:00,42.22,42.22,42.01,42.02,98139.0,42.22,42.22,42.01,42.02,98139.0
2024-04-15 10:15:00,42.02,42.18,42.02,42.11,77825.0,42.02,42.18,42.02,42.11,77825.0
2024-04-15 10:20:00,42.11,42.16,42.02,42.07,113046.0,42.11,42.16,42.02,42.07,113046.0
2024-04-15 10:25:00,42.07,42.1,41.87,41.95,144167.0,42.07,42.1,41.87,41.95,144167.0
2024-04-15 10:30:00,41.94,42.02,41.87,41.99,165856.0,41.94,42.02,41.87,41.99,165856.0
2024-04-15 10:35:00,41.99,42.01,41.91,41.93,69334.0,41.99,42.01,41.91,41.93,69334.0
2024-04-15 10:40:00,41.93,41.98,41.9,41.93,53154.0,41.93,41.98,41.9,41.93,53154.0
2024-04-15 10:45:00,41.95,41.96,41.83,41.94,104353.0,41.95,41.96,41.83,41.94,104353.0
2024-04-15 10:50:00,41.94,41.96,41.82,41.85,51760.0,41.94,41.96,41.82,41.85,51760.0
2024-04-15 10:55:00,41.84,41.85,41.73,41.74,78324.0,41.84,41.85,41.73,41.74,78324.0
2024-04-15 11:00:00,41.75,41.81,41.69,41.79,102661.0,41.75,41.81,41.69,41.79,102661.0
2024-04-15 11:05:00,41.78,41.79,41.64,41.74,57529.0,41.78,41.79,41.64,41.74,57529.0
2024-04-15 11:10:00,41.74,41.84,41.74,41.76,47063.0,41.74,41.84,41.74,41.76,47063.0
2024-04-15 11:15:00,41.75,41.77,41.63,41.65,96940.0,41.75,41.77,41.63,41.65,96940.0
2024-04-15 11:20:00,41.65,41.65,41.47,41.54,66647.0,41.65,41.65,41.47,41.54,66647.0
2024-04-15 11:25:00,41.54,41.74,41.51,41.72,74483.0,41.54,41.74,41.51,41.72,74483.0
2024-04-15 11:30:00,41.72,41.77,41.71,41.71,57718.0,41.72,41.77,41.71,41.71,57718.0
2024-04-15 11:35:00,41.71,41.77,41.69,41.76,50526.0,41.71,41.77,41.69,41.76,50526.0
2024-04-15 11:40:00,41.74,41.76,41.7,41.71,34534.0,41.74,41.76,41.7,41.71,34534.0
2024-04-15 11:45:00,41.72,41.75,41.69,41.71,40128.0,41.72,41.75,41.69,41.71,40128.0
2024-04-15 11:50:00,41.71,41.84,41.7,41.8,52644.0,41.71,41.84,41.7,41.8,52644.0
2024-04-15 11:55:00,41.8,41.84,41.76,41.84,29731.0,41.8,41.84,41.76,41.84,29731.0
2024-04-15 12:00:00,41.84,41.87,41.79,41.87,40473.0,41.84,41.87,41.79,41.87,40473.0
2024-04-15 12:05:00,41.86,41.93,41.84,41.92,58824.0,41.86,41.93,41.84,41.92,58824.0
2024-04-15 12:10:00,41.93,41.94,41.86,41.88,48106.0,41.93,41.94,41.86,41.88,48106.0
2024-04-15 12:15:00,41.89,41.9,41.81,41.81,57324.0,41.89,41.9,41.81,41.81,57324.0
2024-04-15 12:20:00,41.84,41.9,41.71,41.72,66882.0,41.84,41.9,41.71,41.72,66882.0
2024-04-15 12:25:00,41.72,41.81,41.68,41.76,36117.0,41.72,41.81,41.68,41.76,36117.0
2024-04-15 12:30:00,41.75,41.76,41.68,41.7,68531.0,41.75,41.76,41.68,41.7,68531.0
2024-04-15 12:35:00,41.71,41.73,41.63,41.64,49826.0,41.71,41.73,41.63,41.64,49826.0
2024-04-15 12:40:00,41.65,41.69,41.62,41.65,36684.0,41.65,41.69,41.62,41.65,36684.0
2024-04-15 12:45:00,41.64,41.67,41.61,41.63,77694.0,41.64,41.67,41.61,41.63,77694.0
2024-04-15 12:50:00,41.64,41.65,41.61,41.62,28811.0,41.64,41.65,41.61,41.62,28811.0
2024-04-15 12:55:00,41.61,41.64,41.55,41.57,87968.0,41.61,41.64,41.55,41.57,87968.0
2024-04-15 13:00:00,41.57,41.58,41.46,41.5,112821.0,41.57,41.58,41.46,41.5,112821.0
2024-04-15 13:05:00,41.49,41.56,41.47,41.53,114268.0,41.49,41.56,41.47,41.53,114268.0
2024-04-15 13:10:00,41.52,41.52,41.45,41.46,67351.0,41.52,41.52,41.45,41.46,67351.0
2024-04-15 13:15:00,41.46,41.53,41.39,41.45,184491.0,41.46,41.53,41.39,41.45,184491.0
2024-04-15 13:20:00,41.45,41.45,41.24,41.28,93151.0,41.45,41.45,41.24,41.28,93151.0
2024-04-15 13:25:00,41.28,41.28,41.13,41.15,134336.0,41.28,41.28,41.13,41.15,134336.0
2024-04-15 13:30:00,41.15,41.26,41.03,41.23,163430.0,41.15,41.26,41.03,41.23,163430.0
2024-04-15 13:35:00,41.23,41.32,41.21,41.22,53079.0,41.23,41.32,41.21,41.22,53079.0
2024-04-15 13:40:00,41.22,41.3,41.18,41.22,81860.0,41.22,41.3,41.18,41.22,81860.0
2024-04-15 13:45:00,41.21,41.28,41.12,41.13,47280.0,41.21,41.28,41.12,41.13,47280.0
2024-04-15 13:50:00,41.12,41.16,41.06,41.13,80757.0,41.12,41.16,41.06,41.13,80757.0
2024-04-15 13:55:00,41.12,41.3,41.1,41.3,53942.0,41.12,41.3,41.1,41.3,53942.0
2024-04-15 14:00:00,41.29,41.3,41.17,41.25,56707.0,41.29,41.3,41.17,41.25,56707.0
2024-04-15 14:05:00,41.25,41.3,41.21,41.24,53678.0,41.25,41.3,41.21,41.24,53678.0
2024-04-15 14:10:00,41.25,41.25,41.16,41.17,88863.0,41.25,41.25,41.16,41.17,88863.0
2024-04-15 14:15:00,41.18,41.25,41.17,41.23,54775.0,41.18,41.25,41.17,41.23,54775.0
2024-04-15 14:20:00,41.23,41.26,41.13,41.13,59064.0,41.23,41.26,41.13,41.13,59064.0
2024-04-15 14:25:00,41.14,41.23,41.13,41.15,75069.0,41.14,41.23,41.13,41.15,75069.0
2024-04-15 14:30:00,41.16,41.31,41.14,41.22,148278.0,41.16,41.31,41.14,41.22,148278.0
2024-04-15 14:35:00,41.23,41.28,41.19,41.21,37254.0,41.23,41.28,41.19,41.21,37254.0
2024-04-15 14:40:00,41.21,41.24,41.09,41.1,60600.0,41.21,41.24,41.09,41.1,60600.0
2024-04-15 14:45:00,41.11,41.11,41.04,41.05,49060.0,41.11,41.11,41.04,41.05,49060.0
2024-04-15 14:50:00,41.06,41.09,41.02,41.02,56962.0,41.06,41.09,41.02,41.02,56962.0
2024-04-15 14:55:00,41.02,41.09,41.01,41.05,62507.0,41.02,41.09,41.01,41.05,62507.0
2024-04-15 15:00:00,41.05,41.06,40.87,40.89,122894.0,41.05,41.06,40.87,40.89,122894.0
2024-04-15 15:05:00,40.89,40.94,40.84,40.92,95546.0,40.89,40.94,40.84,40.92,95546.0
2024-04-15 15:10:00,40.92,41.0,40.91,40.96,119888.0,40.92,41.0,40.91,40.96,119888.0
2024-04-15 15:15:00,40.96,41.0,40.85,40.88,121020.0,40.96,41.0,40.85,40.88,121020.0
2024-04-15 15:20:00,40.88,41.08,40.87,40.95,87467.0,40.88,41.08,40.87,40.95,87467.0
2024-04-15 15:25:00,40.96,40.99,40.88,40.89,49031.0,40.96,40.99,40.88,40.89,49031.0
2024-04-15 15:30:00,40.89,40.99,40.89,40.95,74872.0,40.89,40.99,40.89,40.95,74872.0
2024-04-15 15:35:00,40.94,40.96,40.87,40.92,74705.0,40.94,40.96,40.87,40.92,74705.0
2024-04-15 15:40:00,40.92,40.96,40.87,40.9,143982.0,40.92,40.96,40.87,40.9,143982.0
2024-04-15 15:45:00,40.91,41.08,40.9,41.08,116099.0,40.91,41.08,40.9,41.08,116099.0
2024-04-15 15:50:00,41.08,41.12,41.0,41.11,271222.0,41.08,41.12,41.0,41.11,271222.0
2024-04-15 15:55:00,41.11,41.12,41.0,41.04,537377.0,41.11,41.12,41.0,41.04,537377.0
2024-04-16 09:30:00,40.81,40.98,40.46,40.66,145319.0,40.81,40.98,40.46,40.66,145319.0
2024-04-16 09:35:00,40.65,40.67,40.24,40.24,197209.0,40.65,40.67,40.24,40.24,197209.0
2024-04-16 09:40:00,40.25,40.33,40.1,40.33,169898.0,40.25,40.33,40.1,40.33,169898.0
2024-04-16 09:45:00,40.35,40.46,40.2,40.35,165856.0,40.35,40.46,40.2,40.35,165856.0
2024-04-16 09:50:00,40.36,40.39,40.22,40.31,171579.0,40.36,40.39,40.22,40.31,171579.0
2024-04-16 09:55:00,40.29,40.53,40.29,40.51,123505.0,40.29,40.53,40.29,40.51,123505.0
2024-04-16 10:00:00,40.51,40.68,40.36,40.67,157711.0,40.51,40.68,40.36,40.67,157711.0
2024-04-16 10:05:00,40.65,40.65,40.4,40.44,106433.0,40.65,40.65,40.4,40.44,106433.0
2024-04-16 10:10:00,40.45,40.61,40.42,40.6,131649.0,40.45,40.61,40.42,40.6,131649.0
2024-04-16 10:15:00,40.59,40.82,40.55,40.74,143857.0,40.59,40.82,40.55,40.74,143857.0
2024-04-16 10:20:00,40.76,40.79,40.6,40.76,112309.0,40.76,40.79,40.6,40.76,112309.0
2024-04-16 10:25:00,40.75,40.77,40.65,40.69,86008.0,40.75,40.77,40.65,40.69,86008.0
2024-04-16 10:30:00,40.68,40.72,40.34,40.47,155866.0,40.68,40.72,40.34,40.47,155866.0
2024-04-16 10:35:00,40.46,40.64,40.46,40.64,124507.0,40.46,40.64,40.46,40.64,124507.0
2024-04-16 10:40:00,40.64,40.75,40.5,40.71,126643.0,40.64,40.75,40.5,40.71,126643.0
2024-04-16 10:45:00,40.7,40.85,40.67,40.72,147031.0,40.7,40.85,40.67,40.72,147031.0
2024-04-16 10:50:00,40.72,40.73,40.48,40.51,100825.0,40.72,40.73,40.48,40.51,100825.0
2024-04-16 10:55:00,40.52,40.76,40.49,40.75,101866.0,40.52,40.76,40.49,40.75,101866.0
2024-04-16 11:00:00,40.76,40.88,40.72,40.87,128112.0,40.76,40.88,40.72,40.87,128112.0
2024-04-16 11:05:00,40.87,40.91,40.79,40.8,140906.0,40.87,40.91,40.79,40.8,140906.0
2024-04-16 11:10:00,40.8,40.93,40.76,40.9,84563.0,40.8,40.93,40.76,40.9,84563.0
2024-04-16 11:15:00,40.89,41.17,40.88,41.09,189475.0,40.89,41.17,40.88,41.09,189475.0
2024-04-16 11:20:00,41.09,41.18,41.01,41.14,208065.0,41.09,41.18,41.01,41.14,208065.0
2024-04-16 11:25:00,41.13,41.14,41.02,41.09,102286.0,41.13,41.14,41.02,41.09,102286.0
2024-04-16 11:30:00,41.09,41.12,41.0,41.07,118246.0,41.09,41.12,41.0,41.07,118246.0
2024-04-16 11:35:00,41.06,41.17,40.99,41.08,99557.0,41.06,41.17,40.99,41.08,99557.0
2024-04-16 11:40:00,41.09,41.14,40.99,41.11,86520.0,41.09,41.14,40.99,41.11,86520.0
2024-04-16 11:45:00,41.11,41.17,41.02,41.12,109099.0,41.11,41.17,41.02,41.12,109099.0
2024-04-16 11:50:00,41.12,41.3,41.12,41.27,83318.0,41.12,41.3,41.12,41.27,83318.0
2024-04-16 11:55:00,41.26,41.3,41.18,41.21,112276.0,41.26,41.3,41.18,41.21,112276.0
2024-04-16 12:00:00,41.21,41.21,41.08,41.15,80069.0,41.21,41.21,41.08,41.15,80069.0
2024-04-16 12:05:00,41.15,41.38,41.14,41.36,85773.0,41.15,41.38,41.14,41.36,85773.0
2024-04-16 12:10:00,41.36,41.37,41.19,41.22,68906.0,41.36,41.37,41.19,41.22,68906.0
2024-04-16 12:15:00,41.21,41.37,41.18,41.36,113237.0,41.21,41.37,41.18,41.36,113237.0
2024-04-16 12:20:00,41.35,41.37,41.29,41.3,85642.0,41.35,41.37,41.29,41.3,85642.0
2024-04-16 12:25:00,41.29,41.33,41.2,41.25,91244.0,41.29,41.33,41.2,41.25,91244.0
2024-04-16 12:30:00,41.25,41.44,41.24,41.37,77343.0,41.25,41.44,41.24,41.37,77343.0
2024-04-16 12:35:00,41.36,41.37,41.26,41.34,66768.0,41.36,41.37,41.26,41.34,66768.0
2024-04-16 12:40:00,41.34,41.41,41.33,41.35,68140.0,41.34,41.41,41.33,41.35,68140.0
2024-04-16 12:45:00,41.36,41.47,41.3,41.44,87703.0,41.36,41.47,41.3,41.44,87703.0
2024-04-16 12:50:00,41.45,41.45,41.32,41.36,77821.0,41.45,41.45,41.32,41.36,77821.0
2024-04-16 12:55:00,41.36,41.41,41.33,41.37,53801.0,41.36,41.41,41.33,41.37,53801.0
2024-04-16 13:00:00,41.36,41.37,41.27,41.3,82110.0,41.36,41.37,41.27,41.3,82110.0
2024-04-16 13:05:00,41.3,41.41,41.25,41.36,61316.0,41.3,41.41,41.25,41.36,61316.0
2024-04-16 13:10:00,41.37,41.5,41.3,41.49,94382.0,41.37,41.5,41.3,41.49,94382.0
2024-04-16 13:15:00,41.49,41.66,41.49,41.63,114518.0,41.49,41.66,41.49,41.63,114518.0
2024-04-16 13:20:00,41.63,41.63,41.43,41.52,87645.0,41.63,41.63,41.43,41.52,87645.0
2024-04-16 13:25:00,41.51,41.53,41.38,41.39,80865.0,41.51,41.53,41.38,41.39,80865.0
2024-04-16 13:30:00,41.4,41.4,41.16,41.27,125669.0,41.4,41.4,41.16,41.27,125669.0
2024-04-16 13:35:00,41.27,41.43,41.25,41.39,97695.0,41.27,41.43,41.25,41.39,97695.0
2024-04-16 13:40:00,41.39,41.56,41.36,41.38,76752.0,41.39,41.56,41.36,41.38,76752.0
2024-04-16 13:45:00,41.4,41.43,41.22,41.23,58235.0,41.4,41.43,41.22,41.23,58235.0
2024-04-16 13:50:00,41.23,41.32,41.17,41.25,83643.0,41.23,41.32,41.17,41.25,83643.0
2024-04-16 13:55:00,41.24,41.41,41.22,41.41,96912.0,41.24,41.41,41.22,41.41,96912.0
2024-04-16 14:00:00,41.41,41.5,41.34,41.48,271320.0,41.41,41.5,41.34,41.48,271320.0
2024-04-16 14:05:00,41.48,41.66,41.45,41.62,88863.0,41.48,41.66,41.45,41.62,88863.0
2024-04-16 14:10:00,41.6,41.62,41.45,41.45,95272.0,41.6,41.62,41.45,41.45,95272.0
2024-04-16 14:15:00,41.46,41.46,41.26,41.27,70377.0,41.46,41.46,41.26,41.27,70377.0
2024-04-16 14:20:00,41.28,41.29,41.19,41.25,53760.0,41.28,41.29,41.19,41.25,53760.0
2024-04-16 14:25:00,41.24,41.32,41.15,41.18,68147.0,41.24,41.32,41.15,41.18,68147.0
2024-04-16 14:30:00,41.18,41.27,41.16,41.24,51405.0,41.18,41.27,41.16,41.24,51405.0
2024-04-16 14:35:00,41.24,41.35,41.21,41.34,69707.0,41.24,41.35,41.21,41.34,69707.0
2024-04-16 14:40:00,41.34,41.38,41.27,41.33,71196.0,41.34,41.38,41.27,41.33,71196.0
2024-04-16 14:45:00,41.33,41.42,41.28,41.33,117743.0,41.33,41.42,41.28,41.33,117743.0
2024-04-16 14:50:00,41.32,41.45,41.31,41.4,83705.0,41.32,41.45,41.31,41.4,83705.0
2024-04-16 14:55:00,41.4,41.45,41.37,41.45,53865.0,41.4,41.45,41.37,41.45,53865.0
2024-04-16 15:00:00,41.45,41.46,41.38,41.39,119935.0,41.45,41.46,41.38,41.39,119935.0
2024-04-16 15:05:00,41.39,41.49,41.33,41.47,63780.0,41.39,41.49,41.33,41.47,63780.0
2024-04-16 15:10:00,41.47,41.49,41.42,41.44,69414.0,41.47,41.49,41.42,41.44,69414.0
2024-04-16 15:15:00,41.43,41.5,41.4,41.5,89095.0,41.43,41.5,41.4,41.5,89095.0
2024-04-16 15:20:00,41.51,41.52,41.46,41.5,134902.0,41.51,41.52,41.46,41.5,134902.0
2024-04-16 15:25:00,41.48,41.54,41.45,41.5,123073.0,41.48,41.54,41.45,41.5,123073.0
2024-04-16 15:30:00,41.5,41.55,41.45,41.5,192261.0,41.5,41.55,41.45,41.5,192261.0
2024-04-16 15:35:00,41.51,41.65,41.46,41.62,229362.0,41.51,41.65,41.46,41.62,229362.0
2024-04-16 15:40:00,41.62,41.62,41.42,41.51,239414.0,41.62,41.62,41.42,41.51,239414.0
2024-04-16 15:45:00,41.51,41.62,41.47,41.62,236394.0,41.51,41.62,41.47,41.62,236394.0
2024-04-16 15:50:00,41.61,41.72,41.56,41.61,472680.0,41.61,41.72,41.56,41.61,472680.0
2024-04-16 15:55:00,41.61,41.63,41.33,41.52,995150.0,41.61,41.63,41.33,41.52,995150.0
2024-04-17 09:30:00,44.48,45.17,44.11,44.83,2924232.0,44.48,45.17,44.11,44.83,2924232.0
2024-04-17 09:35:00,44.84,45.68,44.61,45.4,2035136.0,44.84,45.68,44.61,45.4,2035136.0
2024-04-17 09:40:00,45.41,46.06,45.12,45.96,1705855.0,45.41,46.06,45.12,45.96,1705855.0
2024-04-17 09:45:00,45.97,46.22,45.84,46.19,1413496.0,45.97,46.22,45.84,46.19,1413496.0
2024-04-17 09:50:00,46.19,46.48,46.18,46.36,1405288.0,46.19,46.48,46.18,46.36,1405288.0
2024-04-17 09:55:00,46.36,46.49,46.2,46.45,1332736.0,46.36,46.49,46.2,46.45,1332736.0
2024-04-17 10:00:00,46.45,46.46,46.06,46.32,1423231.0,46.45,46.46,46.06,46.32,1423231.0
2024-04-17 10:05:00,46.33,46.51,46.3,46.4,1166291.0,46.33,46.51,46.3,46.4,1166291.0
2024-04-17 10:10:00,46.41,46.42,45.91,46.04,1183165.0,46.41,46.42,45.91,46.04,1183165.0
2024-04-17 10:15:00,46.02,46.36,45.89,46.3,1200226.0,46.02,46.36,45.89,46.3,1200226.0
2024-04-17 10:20:00,46.31,46.57,46.13,46.55,1096654.0,46.31,46.57,46.13,46.55,1096654.0
2024-04-17 10:25:00,46.55,46.64,46.41,46.55,804616.0,46.55,46.64,46.41,46.55,804616.0
2024-04-17 10:30:00,46.57,46.58,46.27,46.45,839767.0,46.57,46.58,46.27,46.45,839767.0
2024-04-17 10:35:00,46.45,46.48,46.16,46.29,726635.0,46.45,46.48,46.16,46.29,726635.0
2024-04-17 10:40:00,46.28,46.35,45.94,46.13,747897.0,46.28,46.35,45.94,46.13,747897.0
2024-04-17 10:45:00,46.12,46.23,45.98,46.05,557749.0,46.12,46.23,45.98,46.05,557749.0
2024-04-17 10:50:00,46.05,46.19,45.95,46.15,553596.0,46.05,46.19,45.95,46.15,553596.0
2024-04-17 10:55:00,46.14,46.21,45.95,46.17,528849.0,46.14,46.21,45.95,46.17,528849.0
2024-04-17 11:00:00,46.17,46.58,46.14,46.57,920940.0,46.17,46.58,46.14,46.57,920940.0
2024-04-17 11:05:00,46.57,46.58,46.25,46.43,578556.0,46.57,46.58,46.25,46.43,578556.0
2024-04-17 11:10:00,46.43,46.53,46.32,46.36,550020.0,46.43,46.53,46.32,46.36,550020.0
2024-04-17 11:15:00,46.36,46.74,46.35,46.62,763747.0,46.36,46.74,46.35,46.62,763747.0
2024-04-17 11:20:00,46.63,46.78,46.57,46.76,659193.0,46.63,46.78,46.57,46.76,659193.0
2024-04-17 11:25:00,46.75,46.94,46.61,46.77,789535.0,46.75,46.94,46.61,46.77,789535.0
2024-04-17 11:30:00,46.77,46.86,46.53,46.72,668124.0,46.77,46.86,46.53,46.72,668124.0
2024-04-17 11:35:00,46.72,46.98,46.71,46.86,560466.0,46.72,46.98,46.71,46.86,560466.0
2024-04-17 11:40:00,46.86,46.99,46.77,46.98,447272.0,46.86,46.99,46.77,46.98,447272.0
2024-04-17 11:45:00,46.97,47.19,46.96,47.12,882934.0,46.97,47.19,46.96,47.12,882934.0
2024-04-17 11:50:00,47.12,47.38,47.1,47.36,746432.0,47.12,47.38,47.1,47.36,746432.0
2024-04-17 11:55:00,47.37,47.45,47.21,47.4,960025.0,47.37,47.45,47.21,47.4,960025.0
2024-04-17 12:00:00,47.4,47.41,47.03,47.15,884526.0,47.4,47.41,47.03,47.15,884526.0
2024-04-17 12:05:00,47.16,47.46,47.06,47.42,677467.0,47.16,47.46,47.06,47.42,677467.0
2024-04-17 12:10:00,47.44,47.62,47.37,47.6,892731.0,47.44,47.62,47.37,47.6,892731.0
2024-04-17 12:15:00,47.6,47.66,47.24,47.24,711921.0,47.6,47.66,47.24,47.24,711921.0
2024-04-17 12:20:00,47.24,47.27,46.97,47.0,741539.0,47.24,47.27,46.97,47.0,741539.0
2024-04-17 12:25:00,47.0,47.1,46.92,46.95,615924.0,47.0,47.1,46.92,46.95,615924.0
2024-04-17 12:30:00,46.95,47.3,46.85,47.23,792200.0,46.95,47.3,46.85,47.23,792200.0
2024-04-17 12:35:00,47.24,47.39,47.14,47.32,470357.0,47.24,47.39,47.14,47.32,470357.0
2024-04-17 12:40:00,47.31,47.5,47.17,47.22,686361.0,47.31,47.5,47.17,47.22,686361.0
2024-04-17 12:45:00,47.22,47.38,47.16,47.34,397193.0,47.22,47.38,47.16,47.34,397193.0
2024-04-17 12:50:00,47.33,47.46,47.17,47.4,497252.0,47.33,47.46,47.17,47.4,497252.0
2024-04-17 12:55:00,47.39,47.44,47.23,47.31,309970.0,47.39,47.44,47.23,47.31,309970.0
2024-04-17 13:00:00,47.32,47.42,47.19,47.31,269288.0,47.32,47.42,47.19,47.31,269288.0
2024-04-17 13:05:00,47.31,47.33,47.04,47.29,311777.0,47.31,47.33,47.04,47.29,311777.0
2024-04-17 13:10:00,47.28,47.42,47.23,47.41,338194.0,47.28,47.42,47.23,47.41,338194.0
2024-04-17 13:15:00,47.41,47.56,47.36,47.51,470975.0,47.41,47.56,47.36,47.51,470975.0
2024-04-17 13:20:00,47.51,47.78,47.49,47.72,678154.0,47.51,47.78,47.49,47.72,678154.0
2024-04-17 13:25:00,47.72,47.85,47.68,47.84,539543.0,47.72,47.85,47.68,47.84,539543.0
2024-04-17 13:30:00,47.84,47.94,47.81,47.87,517680.0,47.84,47.94,47.81,47.87,517680.0
2024-04-17 13:35:00,47.88,48.1,47.83,47.99,655166.0,47.88,48.1,47.83,47.99,655166.0
2024-04-17 13:40:00,47.99,48.04,47.84,47.97,441604.0,47.99,48.04,47.84,47.97,441604.0
2024-04-17 13:45:00,47.96,47.98,47.76,47.84,444452.0,47.96,47.98,47.76,47.84,444452.0
2024-04-17 13:50:00,47.85,47.88,47.67,47.87,400194.0,47.85,47.88,47.67,47.87,400194.0
2024-04-17 13:55:00,47.87,48.23,47.81,48.19,788415.0,47.87,48.23,47.81,48.19,788415.0
2024-04-17 14:00:00,48.18,48.23,48.09,48.15,452649.0,48.18,48.23,48.09,48.15,452649.0
2024-04-17 14:05:00,48.16,48.31,48.11,48.25,533377.0,48.16,48.31,48.11,48.25,533377.0
2024-04-17 14:10:00,48.26,48.31,48.13,48.16,396076.0,48.26,48.31,48.13,48.16,396076.0
2024-04-17 14:15:00,48.16,48.36,48.1,48.23,457375.0,48.16,48.36,48.1,48.23,457375.0
2024-04-17 14:20:00,48.23,48.23,48.01,48.19,554507.0,48.23,48.23,48.01,48.19,554507.0
2024-04-17 14:25:00,48.19,48.39,48.18,48.34,500021.0,48.19,48.39,48.18,48.34,500021.0
2024-04-17 14:30:00,48.35,48.36,48.11,48.12,364995.0,48.35,48.36,48.11,48.12,364995.0
2024-04-17 14:35:00,48.12,48.29,47.97,48.26,481784.0,48.12,48.29,47.97,48.26,481784.0
2024-04-17 14:40:00,48.26,48.39,48.2,48.39,325797.0,48.26,48.39,48.2,48.39,325797.0
2024-04-17 14:45:00,48.39,48.49,48.34,48.48,401961.0,48.39,48.49,48.34,48.48,401961.0
2024-04-17 14:50:00,48.47,48.49,48.25,48.31,323851.0,48.47,48.49,48.25,48.31,323851.0
2024-04-17 14:55:00,48.32,48.37,48.17,48.36,328897.0,48.32,48.37,48.17,48.36,328897.0
2024-04-17 15:00:00,48.35,48.46,48.32,48.39,298136.0,48.35,48.46,48.32,48.39,298136.0
2024-04-17 15:05:00,48.4,48.75,48.39,48.62,663528.0,48.4,48.75,48.39,48.62,663528.0
2024-04-17 15:10:00,48.62,48.68,48.42,48.46,539002.0,48.62,48.68,48.42,48.46,539002.0
2024-04-17 15:15:00,48.47,48.8,48.42,48.69,824383.0,48.47,48.8,48.42,48.69,824383.0
2024-04-17 15:20:00,48.7,48.84,48.65,48.78,527387.0,48.7,48.84,48.65,48.78,527387.0
2024-04-17 15:25:00,48.79,48.88,48.67,48.7,712820.0,48.79,48.88,48.67,48.7,712820.0
2024-04-17 15:30:00,48.71,48.99,48.58,48.96,778200.0,48.71,48.99,48.58,48.96,778200.0
2024-04-17 15:35:00,48.97,49.14,48.88,48.92,1027148.0,48.97,49.14,48.88,48.92,1027148.0
2024-04-17 15:40:00,48.93,49.11,48.84,48.95,947513.0,48.93,49.11,48.84,48.95,947513.0
2024-04-17 15:45:00,48.95,48.95,48.79,48.86,807331.0,48.95,48.95,48.79,48.86,807331.0
2024-04-17 15:50:00,48.86,48.92,48.66,48.82,985073.0,48.86,48.92,48.66,48.82,985073.0
2024-04-17 15:55:00,48.81,48.83,48.58,48.71,1800432.0,48.81,48.83,48.58,48.71,1800432.0
2024-04-18 09:30:00,49.22,51.56,49.2,51.31,2390780.0,49.22,51.56,49.2,51.31,2390780.0
2024-04-18 09:35:00,51.34,51.78,50.93,51.69,1600613.0,51.34,51.78,50.93,51.69,1600613.0
2024-04-18 09:40:00,51.71,51.71,50.8,50.88,1314868.0,51.71,51.71,50.8,50.88,1314868.0
2024-04-18 09:45:00,50.88,51.15,50.55,50.84,1223526.0,50.88,51.15,50.55,50.84,1223526.0
2024-04-18 09:50:00,50.85,50.89,50.22,50.34,1025027.0,50.85,50.89,50.22,50.34,1025027.0
2024-04-18 09:55:00,50.34,50.7,50.07,50.61,952348.0,50.34,50.7,50.07,50.61,952348.0
2024-04-18 10:00:00,50.6,51.1,49.91,50.01,1007421.0,50.6,51.1,49.91,50.01,1007421.0
2024-04-18 10:05:00,50.03,50.44,49.96,50.34,597631.0,50.03,50.44,49.96,50.34,597631.0
2024-04-18 10:10:00,50.35,50.49,50.19,50.43,418052.0,50.35,50.49,50.19,50.43,418052.0
2024-04-18 10:15:00,50.41,50.45,50.11,50.23,431511.0,50.41,50.45,50.11,50.23,431511.0
2024-04-18 10:20:00,50.21,50.44,50.14,50.21,371056.0,50.21,50.44,50.14,50.21,371056.0
2024-04-18 10:25:00,50.21,50.48,50.16,50.48,413234.0,50.21,50.48,50.16,50.48,413234.0
2024-04-18 10:30:00,50.48,50.49,49.84,50.13,629046.0,50.48,50.49,49.84,50.13,629046.0
2024-04-18 10:35:00,50.11,50.49,50.1,50.31,383361.0,50.11,50.49,50.1,50.31,383361.0
2024-04-18 10:40:00,50.31,50.7,50.29,50.57,370310.0,50.31,50.7,50.29,50.57,370310.0
2024-04-18 10:45:00,50.57,50.8,50.49,50.76,456477.0,50.57,50.8,50.49,50.76,456477.0
2024-04-18 10:50:00,50.76,50.92,50.64,50.82,429674.0,50.76,50.92,50.64,50.82,429674.0
2024-04-18 10:55:00,50.81,50.99,50.77,50.93,386142.0,50.81,50.99,50.77,50.93,386142.0
2024-04-18 11:00:00,50.94,51.08,50.83,50.97,390864.0,50.94,51.08,50.83,50.97,390864.0
2024-04-18 11:05:00,50.98,51.0,50.85,50.91,254759.0,50.98,51.0,50.85,50.91,254759.0
2024-04-18 11:10:00,50.92,51.05,50.8,50.97,275008.0,50.92,51.05,50.8,50.97,275008.0
2024-04-18 11:15:00,50.96,50.98,50.7,50.73,228905.0,50.96,50.98,50.7,50.73,228905.0
2024-04-18 11:20:00,50.74,51.04,50.72,51.02,302154.0,50.74,51.04,50.72,51.02,302154.0
2024-04-18 11:25:00,51.03,51.14,50.82,50.88,343256.0,51.03,51.14,50.82,50.88,343256.0
2024-04-18 11:30:00,50.89,51.03,50.75,51.03,269570.0,50.89,51.03,50.75,51.03,269570.0
2024-04-18 11:35:00,51.02,51.05,50.78,50.85,287071.0,51.02,51.05,50.78,50.85,287071.0
2024-04-18 11:40:00,50.84,51.06,50.75,51.05,220714.0,50.84,51.06,50.75,51.05,220714.0
2024-04-18 11:45:00,51.05,51.32,51.02,51.23,411450.0,51.05,51.32,51.02,51.23,411450.0
2024-04-18 11:50:00,51.23,51.25,51.13,51.17,224540.0,51.23,51.25,51.13,51.17,224540.0
2024-04-18 11:55:00,51.19,51.19,51.0,51.07,185068.0,51.19,51.19,51.0,51.07,185068.0
2024-04-18 12:00:00,51.07,51.17,50.82,50.83,223731.0,51.07,51.17,50.82,50.83,223731.0
2024-04-18 12:05:00,50.84,51.0,50.78,50.95,221318.0,50.84,51.0,50.78,50.95,221318.0
2024-04-18 12:10:00,50.95,51.15,50.88,51.13,164405.0,50.95,51.15,50.88,51.13,164405.0
2024-04-18 12:15:00,51.11,51.17,51.01,51.15,180412.0,51.11,51.17,51.01,51.15,180412.0
2024-04-18 12:20:00,51.15,51.23,51.09,51.16,153105.0,51.15,51.23,51.09,51.16,153105.0
2024-04-18 12:25:00,51.16,51.34,51.15,51.33,343294.0,51.16,51.34,51.15,51.33,343294.0
2024-04-18 12:30:00,51.32,51.33,50.98,50.99,244431.0,51.32,51.33,50.98,50.99,244431.0
2024-04-18 12:35:00,50.99,51.22,50.97,51.16,192595.0,50.99,51.22,50.97,51.16,192595.0
2024-04-18 12:40:00,51.16,51.29,51.06,51.25,203045.0,51.16,51.29,51.06,51.25,203045.0
2024-04-18 12:45:00,51.25,51.29,50.99,51.2,216411.0,51.25,51.29,50.99,51.2,216411.0
2024-04-18 12:50:00,51.2,51.22,51.09,51.1,142502.0,51.2,51.22,51.09,51.1,142502.0
2024-04-18 12:55:00,51.1,51.2,50.98,51.0,190996.0,51.1,51.2,50.98,51.0,190996.0
2024-04-18 13:00:00,51.01,51.06,50.9,50.97,173117.0,51.01,51.06,50.9,50.97,173117.0
2024-04-18 13:05:00,50.97,51.09,50.92,50.98,155317.0,50.97,51.09,50.92,50.98,155317.0
2024-04-18 13:10:00,51.02,51.11,50.97,51.09,133159.0,51.02,51.11,50.97,51.09,133159.0
2024-04-18 13:15:00,51.08,51.15,51.04,51.11,179510.0,51.08,51.15,51.04,51.11,179510.0
2024-04-18 13:20:00,51.09,51.2,51.07,51.1,176627.0,51.09,51.2,51.07,51.1,176627.0
2024-04-18 13:25:00,51.11,51.27,51.02,51.26,223575.0,51.11,51.27,51.02,51.26,223575.0
2024-04-18 13:30:00,51.27,51.32,51.18,51.19,146394.0,51.27,51.32,51.18,51.19,146394.0
2024-04-18 13:35:00,51.2,51.22,50.81,50.84,203468.0,51.2,51.22,50.81,50.84,203468.0
2024-04-18 13:40:00,50.84,50.91,50.79,50.91,248885.0,50.84,50.91,50.79,50.91,248885.0
2024-04-18 13:45:00,50.89,51.08,50.88,50.97,255161.0,50.89,51.08,50.88,50.97,255161.0
2024-04-18 13:50:00,50.97,50.99,50.74,50.79,193070.0,50.97,50.99,50.74,50.79,193070.0
2024-04-18 13:55:00,50.8,51.07,50.76,51.04,231138.0,50.8,51.07,50.76,51.04,231138.0
2024-04-18 14:00:00,51.04,51.04,50.88,50.89,130475.0,51.04,51.04,50.88,50.89,130475.0
2024-04-18 14:05:00,50.88,50.93,50.79,50.81,231510.0,50.88,50.93,50.79,50.81,231510.0
2024-04-18 14:10:00,50.82,50.84,50.69,50.72,288903.0,50.82,50.84,50.69,50.72,288903.0
2024-04-18 14:15:00,50.72,50.92,50.68,50.91,229522.0,50.72,50.92,50.68,50.91,229522.0
2024-04-18 14:20:00,50.9,51.16,50.9,51.14,248354.0,50.9,51.16,50.9,51.14,248354.0
2024-04-18 14:25:00,51.14,51.17,50.91,51.03,200824.0,51.14,51.17,50.91,51.03,200824.0
2024-04-18 14:30:00,51.02,51.06,50.91,50.99,131060.0,51.02,51.06,50.91,50.99,131060.0
2024-04-18 14:35:00,51.0,51.16,50.98,51.09,148167.0,51.0,51.16,50.98,51.09,148167.0
2024-04-18 14:40:00,51.08,51.3,51.07,51.29,159353.0,51.08,51.3,51.07,51.29,159353.0
2024-04-18 14:45:00,51.29,51.3,51.18,51.26,191955.0,51.29,51.3,51.18,51.26,191955.0
2024-04-18 14:50:00,51.27,51.28,51.17,51.18,93048.0,51.27,51.28,51.17,51.18,93048.0
2024-04-18 14:55:00,51.19,51.3,51.12,51.28,200357.0,51.19,51.3,51.12,51.28,200357.0
2024-04-18 15:00:00,51.28,51.37,51.26,51.31,174699.0,51.28,51.37,51.26,51.31,174699.0
2024-04-18 15:05:00,51.32,51.41,51.27,51.29,171882.0,51.32,51.41,51.27,51.29,171882.0
2024-04-18 15:10:00,51.29,51.43,51.29,51.41,220844.0,51.29,51.43,51.29,51.41,220844.0
2024-04-18 15:15:00,51.41,51.46,51.27,51.46,285757.0,51.41,51.46,51.27,51.46,285757.0
2024-04-18 15:20:00,51.46,51.48,51.3,51.4,273946.0,51.46,51.48,51.3,51.4,273946.0
2024-04-18 15:25:00,51.4,51.47,51.4,51.42,179796.0,51.4,51.47,51.4,51.42,179796.0
2024-04-18 15:30:00,51.43,51.48,51.35,51.45,253658.0,51.43,51.48,51.35,51.45,253658.0
2024-04-18 15:35:00,51.45,51.67,51.43,51.58,571410.0,51.45,51.67,51.43,51.58,571410.0
2024-04-18 15:40:00,51.57,51.73,51.55,51.72,365433.0,51.57,51.73,51.55,51.72,365433.0
2024-04-18 15:45:00,51.72,51.72,51.65,51.67,393963.0,51.72,51.72,51.65,51.67,393963.0
2024-04-18 15:50:00,51.67,51.88,51.59,51.59,829182.0,51.67,51.88,51.59,51.59,829182.0
2024-04-18 15:55:00,51.59,51.64,51.4,51.41,1279940.0,51.59,51.64,51.4,51.41,1279940.0
2024-04-19 09:30:00,51.19,53.1,51.12,52.91,1593327.0,51.19,53.1,51.12,52.91,1593327.0
2024-04-19 09:35:00,52.89,53.09,52.37,52.6,852692.0,52.89,53.09,52.37,52.6,852692.0
2024-04-19 09:40:00,52.59,52.64,51.76,51.8,572674.0,52.59,52.64,51.76,51.8,572674.0
2024-04-19 09:45:00,51.8,52.42,51.71,51.75,494163.0,51.8,52.42,51.71,51.75,494163.0
2024-04-19 09:50:00,51.75,52.03,51.61,51.61,320311.0,51.75,52.03,51.61,51.61,320311.0
2024-04-19 09:55:00,51.63,51.69,51.39,51.58,334839.0,51.63,51.69,51.39,51.58,334839.0
2024-04-19 10:00:00,51.57,51.88,51.43,51.73,195341.0,51.57,51.88,51.43,51.73,195341.0
2024-04-19 10:05:00,51.73,51.75,51.45,51.53,129600.0,51.73,51.75,51.45,51.53,129600.0
2024-04-19 10:10:00,51.52,51.64,51.41,51.6,212599.0,51.52,51.64,51.41,51.6,212599.0
2024-04-19 10:15:00,51.6,51.6,51.24,51.44,267283.0,51.6,51.6,51.24,51.44,267283.0
2024-04-19 10:20:00,51.44,51.5,51.02,51.11,409181.0,51.44,51.5,51.02,51.11,409181.0
2024-04-19 10:25:00,51.1,51.29,50.93,51.28,349820.0,51.1,51.29,50.93,51.28,349820.0
2024-04-19 10:30:00,51.28,51.31,50.96,51.08,244062.0,51.28,51.31,50.96,51.08,244062.0
2024-04-19 10:35:00,51.07,51.18,50.95,50.96,141294.0,51.07,51.18,50.95,50.96,141294.0
2024-04-19 10:40:00,50.97,51.18,50.92,51.12,170625.0,50.97,51.18,50.92,51.12,170625.0
2024-04-19 10:45:00,51.12,51.29,50.97,51.04,197861.0,51.12,51.29,50.97,51.04,197861.0
2024-04-19 10:50:00,51.04,51.28,51.02,51.25,88644.0,51.04,51.28,51.02,51.25,88644.0
2024-04-19 10:55:00,51.26,51.33,51.11,51.32,167014.0,51.26,51.33,51.11,51.32,167014.0
2024-04-19 11:00:00,51.3,51.38,51.25,51.35,104542.0,51.3,51.38,51.25,51.35,104542.0
2024-04-19 11:05:00,51.36,51.53,51.22,51.53,151835.0,51.36,51.53,51.22,51.53,151835.0
2024-04-19 11:10:00,51.5,51.52,51.29,51.43,172113.0,51.5,51.52,51.29,51.43,172113.0
2024-04-19 11:15:00,51.43,51.49,51.36,51.44,94472.0,51.43,51.49,51.36,51.44,94472.0
2024-04-19 11:20:00,51.45,51.49,51.37,51.39,72650.0,51.45,51.49,51.37,51.39,72650.0
2024-04-19 11:25:00,51.38,51.41,51.31,51.36,66627.0,51.38,51.41,51.31,51.36,66627.0
2024-04-19 11:30:00,51.35,51.35,51.18,51.33,110895.0,51.35,51.35,51.18,51.33,110895.0
2024-04-19 11:35:00,51.33,51.5,51.23,51.49,123308.0,51.33,51.5,51.23,51.49,123308.0
2024-04-19 11:40:00,51.49,51.54,51.26,51.4,134134.0,51.49,51.54,51.26,51.4,134134.0
2024-04-19 11:45:00,51.39,51.41,51.26,51.31,53824.0,51.39,51.41,51.26,51.31,53824.0
2024-04-19 11:50:00,51.32,51.36,51.23,51.23,50274.0,51.32,51.36,51.23,51.23,50274.0
2024-04-19 11:55:00,51.23,51.31,51.15,51.28,88938.0,51.23,51.31,51.15,51.28,88938.0
2024-04-19 12:00:00,51.27,51.37,51.27,51.29,76692.0,51.27,51.37,51.27,51.29,76692.0
2024-04-19 12:05:00,51.29,51.32,51.22,51.24,134893.0,51.29,51.32,51.22,51.24,134893.0
2024-04-19 12:10:00,51.24,51.24,51.11,51.23,90762.0,51.24,51.24,51.11,51.23,90762.0
2024-04-19 12:15:00,51.22,51.31,51.17,51.18,135742.0,51.22,51.31,51.17,51.18,135742.0
2024-04-19 12:20:00,51.17,51.21,51.11,51.13,56050.0,51.17,51.21,51.11,51.13,56050.0
2024-04-19 12:25:00,51.13,51.14,50.92,50.97,133497.0,51.13,51.14,50.92,50.97,133497.0
2024-04-19 12:30:00,50.97,51.1,50.92,50.98,100133.0,50.97,51.1,50.92,50.98,100133.0
2024-04-19 12:35:00,50.98,51.07,50.9,51.03,62107.0,50.98,51.07,50.9,51.03,62107.0
2024-04-19 12:40:00,51.02,51.19,51.01,51.18,160651.0,51.02,51.19,51.01,51.18,160651.0
2024-04-19 12:45:00,51.17,51.3,51.12,51.14,64512.0,51.17,51.3,51.12,51.14,64512.0
2024-04-19 12:50:00,51.14,51.25,51.12,51.12,76466.0,51.14,51.25,51.12,51.12,76466.0
2024-04-19 12:55:00,51.11,51.23,51.08,51.14,98863.0,51.11,51.23,51.08,51.14,98863.0
2024-04-19 13:00:00,51.13,51.2,51.11,51.17,50247.0,51.13,51.2,51.11,51.17,50247.0
2024-04-19 13:05:00,51.16,51.47,51.16,51.47,85274.0,51.16,51.47,51.16,51.47,85274.0
2024-04-19 13:10:00,51.46,51.47,51.3,51.38,123995.0,51.46,51.47,51.3,51.38,123995.0
2024-04-19 13:15:00,51.35,51.36,51.24,51.34,95224.0,51.35,51.36,51.24,51.34,95224.0
2024-04-19 13:20:00,51.35,51.45,51.35,51.45,54946.0,51.35,51.45,51.35,51.45,54946.0
2024-04-19 13:25:00,51.44,51.52,51.37,51.38,125001.0,51.44,51.52,51.37,51.38,125001.0
2024-04-19 13:30:00,51.37,51.44,51.32,51.36,82061.0,51.37,51.44,51.32,51.36,82061.0
2024-04-19 13:35:00,51.36,51.51,51.33,51.47,68517.0,51.36,51.51,51.33,51.47,68517.0
2024-04-19 13:40:00,51.48,51.49,51.38,51.39,63910.0,51.48,51.49,51.38,51.39,63910.0
2024-04-19 13:45:00,51.4,51.52,51.37,51.51,81917.0,51.4,51.52,51.37,51.51,81917.0
2024-04-19 13:50:00,51.51,51.61,51.5,51.57,113647.0,51.51,51.61,51.5,51.57,113647.0
2024-04-19 13:55:00,51.58,51.58,51.34,51.34,80886.0,51.58,51.58,51.34,51.34,80886.0
2024-04-19 14:00:00,51.35,51.35,51.19,51.3,80330.0,51.35,51.35,51.19,51.3,80330.0
2024-04-19 14:05:00,51.3,51.46,51.28,51.41,94231.0,51.3,51.46,51.28,51.41,94231.0
2024-04-19 14:10:00,51.42,51.46,51.31,51.38,85202.0,51.42,51.46,51.31,51.38,85202.0
2024-04-19 14:15:00,51.37,51.38,51.25,51.26,71625.0,51.37,51.38,51.25,51.26,71625.0
2024-04-19 14:20:00,51.26,51.32,51.18,51.27,83472.0,51.26,51.32,51.18,51.27,83472.0
2024-04-19 14:25:00,51.26,51.33,51.18,51.19,79964.0,51.26,51.33,51.18,51.19,79964.0
2024-04-19 14:30:00,51.17,51.33,51.17,51.33,48860.0,51.17,51.33,51.17,51.33,48860.0
2024-04-19 14:35:00,51.32,51.35,51.21,51.24,55798.0,51.32,51.35,51.21,51.24,55798.0
2024-04-19 14:40:00,51.23,51.26,51.12,51.21,76816.0,51.23,51.26,51.12,51.21,76816.0
2024-04-19 14:45:00,51.19,51.34,51.16,51.33,68116.0,51.19,51.34,51.16,51.33,68116.0
2024-04-19 14:50:00,51.33,51.36,51.21,51.23,82401.0,51.33,51.36,51.21,51.23,82401.0
2024-04-19 14:55:00,51.25,51.47,51.24,51.39,107195.0,51.25,51.47,51.24,51.39,107195.0
2024-04-19 15:00:00,51.39,51.4,51.3,51.35,58429.0,51.39,51.4,51.3,51.35,58429.0
2024-04-19 15:05:00,51.36,51.36,51.24,51.32,128760.0,51.36,51.36,51.24,51.32,128760.0
2024-04-19 15:10:00,51.32,51.46,51.28,51.39,134518.0,51.32,51.46,51.28,51.39,134518.0
2024-04-19 15:15:00,51.38,51.49,51.31,51.48,118972.0,51.38,51.49,51.31,51.48,118972.0
2024-04-19 15:20:00,51.48,51.5,51.36,51.38,95574.0,51.48,51.5,51.36,51.38,95574.0
2024-04-19 15:25:00,51.37,51.46,51.37,51.37,57576.0,51.37,51.46,51.37,51.37,57576.0
2024-04-19 15:30:00,51.38,51.55,51.37,51.53,112234.0,51.38,51.55,51.37,51.53,112234.0
2024-04-19 15:35:00,51.54,51.55,51.32,51.37,154348.0,51.54,51.55,51.32,51.37,154348.0
2024-04-19 15:40:00,51.38,51.39,51.25,51.32,137168.0,51.38,51.39,51.25,51.32,137168.0
2024-04-19 15:45:00,51.32,51.33,51.1,51.18,224580.0,51.32,51.33,51.1,51.18,224580.0
2024-04-19 15:50:00,51.17,51.24,51.1,51.23,307044.0,51.17,51.24,51.1,51.23,307044.0
2024-04-19 15:55:00,51.23,51.43,51.2,51.4,750489.0,51.23,51.43,51.2,51.4,750489.0
2024-04-22 09:30:00,51.86,52.25,51.66,51.81,343773.0,51.86,52.25,51.66,51.81,343773.0
2024-04-22 09:35:00,51.83,51.88,51.57,51.66,152612.0,51.83,51.88,51.57,51.66,152612.0
2024-04-22 09:40:00,51.66,51.93,51.53,51.91,207997.0,51.66,51.93,51.53,51.91,207997.0
2024-04-22 09:45:00,51.92,52.2,51.84,52.11,232476.0,51.92,52.2,51.84,52.11,232476.0
2024-04-22 09:50:00,52.09,52.31,52.02,52.06,187228.0,52.09,52.31,52.02,52.06,187228.0
2024-04-22 09:55:00,52.06,52.15,51.98,52.09,132502.0,52.06,52.15,51.98,52.09,132502.0
2024-04-22 10:00:00,52.07,52.07,51.69,51.93,254584.0,52.07,52.07,51.69,51.93,254584.0
2024-04-22 10:05:00,51.9,51.93,51.77,51.89,92982.0,51.9,51.93,51.77,51.89,92982.0
2024-04-22 10:10:00,51.89,51.94,51.7,51.88,86200.0,51.89,51.94,51.7,51.88,86200.0
2024-04-22 10:15:00,51.88,51.95,51.77,51.94,99921.0,51.88,51.95,51.77,51.94,99921.0
2024-04-22 10:20:00,51.94,51.96,51.72,51.87,87875.0,51.94,51.96,51.72,51.87,87875.0
2024-04-22 10:25:00,51.88,52.0,51.77,51.94,129275.0,51.88,52.0,51.77,51.94,129275.0
2024-04-22 10:30:00,51.94,52.11,51.82,52.07,148358.0,51.94,52.11,51.82,52.07,148358.0
2024-04-22 10:35:00,52.07,52.18,52.05,52.16,156469.0,52.07,52.18,52.05,52.16,156469.0
2024-04-22 10:40:00,52.16,52.46,52.1,52.41,190466.0,52.16,52.46,52.1,52.41,190466.0
2024-04-22 10:45:00,52.43,52.56,52.34,52.37,218271.0,52.43,52.56,52.34,52.37,218271.0
2024-04-22 10:50:00,52.36,52.45,52.29,52.37,109887.0,52.36,52.45,52.29,52.37,109887.0
2024-04-22 10:55:00,52.38,52.42,52.22,52.27,119835.0,52.38,52.42,52.22,52.27,119835.0
2024-04-22 11:00:00,52.27,52.3,52.11,52.28,117309.0,52.27,52.3,52.11,52.28,117309.0
2024-04-22 11:05:00,52.28,52.4,52.21,52.38,101288.0,52.28,52.4,52.21,52.38,101288.0
2024-04-22 11:10:00,52.37,52.46,52.36,52.45,102294.0,52.37,52.46,52.36,52.45,102294.0
2024-04-22 11:15:00,52.44,52.54,52.41,52.45,193292.0,52.44,52.54,52.41,52.45,193292.0
2024-04-22 11:20:00,52.46,52.65,52.39,52.65,159025.0,52.46,52.65,52.39,52.65,159025.0
2024-04-22 11:25:00,52.65,52.74,52.58,52.7,154566.0,52.65,52.74,52.58,52.7,154566.0
2024-04-22 11:30:00,52.7,52.83,52.65,52.82,233443.0,52.7,52.83,52.65,52.82,233443.0
2024-04-22 11:35:00,52.81,52.9,52.7,52.87,213959.0,52.81,52.9,52.7,52.87,213959.0
2024-04-22 11:40:00,52.87,52.88,52.76,52.8,142508.0,52.87,52.88,52.76,52.8,142508.0
2024-04-22 11:45:00,52.78,52.98,52.77,52.97,179303.0,52.78,52.98,52.77,52.97,179303.0
2024-04-22 11:50:00,52.97,53.1,52.95,53.01,328986.0,52.97,53.1,52.95,53.01,328986.0
2024-04-22 11:55:00,53.0,53.06,52.84,52.95,179263.0,53.0,53.06,52.84,52.95,179263.0
2024-04-22 12:00:00,52.96,53.06,52.92,52.96,124335.0,52.96,53.06,52.92,52.96,124335.0
2024-04-22 12:05:00,52.96,53.22,52.9,53.18,325861.0,52.96,53.22,52.9,53.18,325861.0
2024-04-22 12:10:00,53.17,53.33,53.13,53.31,337827.0,53.17,53.33,53.13,53.31,337827.0
2024-04-22 12:15:00,53.32,53.36,53.21,53.23,156728.0,53.32,53.36,53.21,53.23,156728.0
2024-04-22 12:20:00,53.23,53.43,53.22,53.34,154087.0,53.23,53.43,53.22,53.34,154087.0
2024-04-22 12:25:00,53.33,53.41,53.31,53.35,116248.0,53.33,53.41,53.31,53.35,116248.0
2024-04-22 12:30:00,53.35,53.44,53.26,53.41,162798.0,53.35,53.44,53.26,53.41,162798.0
2024-04-22 12:35:00,53.41,53.5,53.34,53.48,132604.0,53.41,53.5,53.34,53.48,132604.0
2024-04-22 12:40:00,53.48,53.49,53.37,53.38,98378.0,53.48,53.49,53.37,53.38,98378.0
2024-04-22 12:45:00,53.38,53.58,53.38,53.55,134473.0,53.38,53.58,53.38,53.55,134473.0
2024-04-22 12:50:00,53.55,53.6,53.45,53.47,151638.0,53.55,53.6,53.45,53.47,151638.0
2024-04-22 12:55:00,53.47,53.54,53.44,53.53,100306.0,53.47,53.54,53.44,53.53,100306.0
2024-04-22 13:00:00,53.53,53.62,53.46,53.59,144437.0,53.53,53.62,53.46,53.59,144437.0
2024-04-22 13:05:00,53.58,53.62,53.53,53.57,101774.0,53.58,53.62,53.53,53.57,101774.0
2024-04-22 13:10:00,53.57,53.67,53.56,53.62,126704.0,53.57,53.67,53.56,53.62,126704.0
2024-04-22 13:15:00,53.63,53.7,53.6,53.67,133612.0,53.63,53.7,53.6,53.67,133612.0
2024-04-22 13:20:00,53.68,53.72,53.65,53.68,158338.0,53.68,53.72,53.65,53.68,158338.0
2024-04-22 13:25:00,53.69,53.73,53.57,53.64,127348.0,53.69,53.73,53.57,53.64,127348.0
2024-04-22 13:30:00,53.64,53.71,53.62,53.63,117248.0,53.64,53.71,53.62,53.63,117248.0
2024-04-22 13:35:00,53.63,53.72,53.55,53.7,160211.0,53.63,53.72,53.55,53.7,160211.0
2024-04-22 13:40:00,53.69,53.74,53.64,53.73,122072.0,53.69,53.74,53.64,53.73,122072.0
2024-04-22 13:45:00,53.73,53.81,53.72,53.8,153304.0,53.73,53.81,53.72,53.8,153304.0
2024-04-22 13:50:00,53.79,53.9,53.74,53.8,184860.0,53.79,53.9,53.74,53.8,184860.0
2024-04-22 13:55:00,53.81,53.84,53.75,53.84,89766.0,53.81,53.84,53.75,53.84,89766.0
2024-04-22 14:00:00,53.84,54.0,53.83,53.98,209181.0,53.84,54.0,53.83,53.98,209181.0
2024-04-22 14:05:00,53.99,54.07,53.95,53.97,359211.0,53.99,54.07,53.95,53.97,359211.0
2024-04-22 14:10:00,53.97,54.02,53.88,53.94,125728.0,53.97,54.02,53.88,53.94,125728.0
2024-04-22 14:15:00,53.93,54.01,53.9,53.92,116981.0,53.93,54.01,53.9,53.92,116981.0
2024-04-22 14:20:00,53.92,54.0,53.89,53.91,102517.0,53.92,54.0,53.89,53.91,102517.0
2024-04-22 14:25:00,53.9,53.99,53.84,53.97,132486.0,53.9,53.99,53.84,53.97,132486.0
2024-04-22 14:30:00,53.96,53.96,53.85,53.86,77934.0,53.96,53.96,53.85,53.86,77934.0
2024-04-22 14:35:00,53.85,53.92,53.83,53.88,76978.0,53.85,53.92,53.83,53.88,76978.0
2024-04-22 14:40:00,53.88,54.0,53.85,53.96,146222.0,53.88,54.0,53.85,53.96,146222.0
2024-04-22 14:45:00,53.95,54.0,53.89,53.89,83438.0,53.95,54.0,53.89,53.89,83438.0
2024-04-22 14:50:00,53.88,53.95,53.8,53.94,108602.0,53.88,53.95,53.8,53.94,108602.0
2024-04-22 14:55:00,53.95,54.14,53.94,54.04,283581.0,53.95,54.14,53.94,54.04,283581.0
2024-04-22 15:00:00,54.04,54.07,53.94,54.0,128952.0,54.04,54.07,53.94,54.0,128952.0
2024-04-22 15:05:00,53.99,54.13,53.95,54.12,125625.0,53.99,54.13,53.95,54.12,125625.0
2024-04-22 15:10:00,54.12,54.15,54.05,54.12,106419.0,54.12,54.15,54.05,54.12,106419.0
2024-04-22 15:15:00,54.11,54.11,54.03,54.05,105126.0,54.11,54.11,54.03,54.05,105126.0
2024-04-22 15:20:00,54.04,54.1,53.95,54.04,198507.0,54.04,54.1,53.95,54.04,198507.0
2024-04-22 15:25:00,54.04,54.08,53.97,54.02,130778.0,54.04,54.08,53.97,54.02,130778.0
2024-04-22 15:30:00,54.01,54.01,53.83,53.84,252748.0,54.01,54.01,53.83,53.84,252748.0
2024-04-22 15:35:00,53.84,53.93,53.78,53.89,237074.0,53.84,53.93,53.78,53.89,237074.0
2024-04-22 15:40:00,53.91,53.91,53.78,53.83,270810.0,53.91,53.91,53.78,53.83,270810.0
2024-04-22 15:45:00,53.83,54.06,53.8,54.04,325580.0,53.83,54.06,53.8,54.04,325580.0
2024-04-22 15:50:00,54.03,54.11,53.95,53.96,416356.0,54.03,54.11,53.95,53.96,416356.0
2024-04-22 15:55:00,53.95,54.08,53.91,53.95,694052.0,53.95,54.08,53.91,53.95,694052.0
2024-04-23 09:30:00,53.08,53.67,52.81,53.46,388590.0,53.08,53.67,52.81,53.46,388590.0
2024-04-23 09:35:00,53.41,53.64,53.2,53.56,195631.0,53.41,53.64,53.2,53.56,195631.0
2024-04-23 09:40:00,53.56,53.8,53.52,53.62,200293.0,53.56,53.8,53.52,53.62,200293.0
2024-04-23 09:45:00,53.65,54.1,53.64,53.96,294544.0,53.65,54.1,53.64,53.96,294544.0
2024-04-23 09:50:00,53.97,54.08,53.83,53.91,135592.0,53.97,54.08,53.83,53.91,135592.0
2024-04-23 09:55:00,53.9,54.01,53.79,53.95,122039.0,53.9,54.01,53.79,53.95,122039.0
2024-04-23 10:00:00,53.94,54.13,53.73,54.11,210205.0,53.94,54.13,53.73,54.11,210205.0
2024-04-23 10:05:00,54.09,54.22,53.77,53.81,244024.0,54.09,54.22,53.77,53.81,244024.0
2024-04-23 10:10:00,53.81,54.02,53.79,54.02,164865.0,53.81,54.02,53.79,54.02,164865.0
2024-04-23 10:15:00,54.02,54.06,53.85,53.89,117787.0,54.02,54.06,53.85,53.89,117787.0
2024-04-23 10:20:00,53.88,53.99,53.73,53.73,98307.0,53.88,53.99,53.73,53.73,98307.0
2024-04-23 10:25:00,53.72,53.76,53.52,53.63,162049.0,53.72,53.76,53.52,53.63,162049.0
2024-04-23 10:30:00,53.63,53.88,53.61,53.86,105219.0,53.63,53.88,53.61,53.86,105219.0
2024-04-23 10:35:00,53.86,53.88,53.68,53.78,98144.0,53.86,53.88,53.68,53.78,98144.0
2024-04-23 10:40:00,53.78,53.95,53.76,53.9,92006.0,53.78,53.95,53.76,53.9,92006.0
2024-04-23 10:45:00,53.9,53.99,53.84,53.92,126725.0,53.9,53.99,53.84,53.92,126725.0
2024-04-23 10:50:00,53.93,53.95,53.68,53.8,133888.0,53.93,53.95,53.68,53.8,133888.0
2024-04-23 10:55:00,53.79,53.96,53.78,53.95,64741.0,53.79,53.96,53.78,53.95,64741.0
2024-04-23 11:00:00,53.96,53.98,53.81,53.94,68028.0,53.96,53.98,53.81,53.94,68028.0
2024-04-23 11:05:00,53.95,54.1,53.87,53.97,103558.0,53.95,54.1,53.87,53.97,103558.0
2024-04-23 11:10:00,53.97,54.06,53.93,54.01,52533.0,53.97,54.06,53.93,54.01,52533.0
2024-04-23 11:15:00,54.01,54.08,53.92,54.05,86475.0,54.01,54.08,53.92,54.05,86475.0
2024-04-23 11:20:00,54.04,54.13,54.01,54.09,93228.0,54.04,54.13,54.01,54.09,93228.0
2024-04-23 11:25:00,54.09,54.11,54.02,54.02,55325.0,54.09,54.11,54.02,54.02,55325.0
2024-04-23 11:30:00,54.02,54.19,53.96,54.18,135213.0,54.02,54.19,53.96,54.18,135213.0
2024-04-23 11:35:00,54.18,54.24,54.12,54.17,157280.0,54.18,54.24,54.12,54.17,157280.0
2024-04-23 11:40:00,54.16,54.21,54.08,54.12,86585.0,54.16,54.21,54.08,54.12,86585.0
2024-04-23 11:45:00,54.12,54.21,54.1,54.16,37208.0,54.12,54.21,54.1,54.16,37208.0
2024-04-23 11:50:00,54.16,54.17,54.03,54.12,82613.0,54.16,54.17,54.03,54.12,82613.0
2024-04-23 11:55:00,54.14,54.19,54.12,54.14,59985.0,54.14,54.19,54.12,54.14,59985.0
2024-04-23 12:00:00,54.14,54.17,54.08,54.11,40038.0,54.14,54.17,54.08,54.11,40038.0
2024-04-23 12:05:00,54.12,54.16,54.03,54.08,89320.0,54.12,54.16,54.03,54.08,89320.0
2024-04-23 12:10:00,54.07,54.08,54.01,54.02,60325.0,54.07,54.08,54.01,54.02,60325.0
2024-04-23 12:15:00,54.01,54.08,53.84,53.93,256836.0,54.01,54.08,53.84,53.93,256836.0
2024-04-23 12:20:00,53.89,53.99,53.81,53.92,163828.0,53.89,53.99,53.81,53.92,163828.0
2024-04-23 12:25:00,53.93,53.95,53.87,53.88,80840.0,53.93,53.95,53.87,53.88,80840.0
2024-04-23 12:30:00,53.88,54.11,53.86,54.07,128289.0,53.88,54.11,53.86,54.07,128289.0
2024-04-23 12:35:00,54.06,54.22,54.03,54.2,69195.0,54.06,54.22,54.03,54.2,69195.0
2024-04-23 12:40:00,54.2,54.38,54.19,54.32,170064.0,54.2,54.38,54.19,54.32,170064.0
2024-04-23 12:45:00,54.32,54.36,54.28,54.3,83691.0,54.32,54.36,54.28,54.3,83691.0
2024-04-23 12:50:00,54.29,54.32,54.21,54.32,79469.0,54.29,54.32,54.21,54.32,79469.0
2024-04-23 12:55:00,54.32,54.48,54.32,54.37,118214.0,54.32,54.48,54.32,54.37,118214.0
2024-04-23 13:00:00,54.37,54.38,54.27,54.38,71024.0,54.37,54.38,54.27,54.38,71024.0
2024-04-23 13:05:00,54.37,54.6,54.35,54.57,200169.0,54.37,54.6,54.35,54.57,200169.0
2024-04-23 13:10:00,54.55,54.55,54.4,54.46,109575.0,54.55,54.55,54.4,54.46,109575.0
2024-04-23 13:15:00,54.47,54.63,54.41,54.55,199111.0,54.47,54.63,54.41,54.55,199111.0
2024-04-23 13:20:00,54.54,54.6,54.45,54.47,114801.0,54.54,54.6,54.45,54.47,114801.0
2024-04-23 13:25:00,54.48,54.64,54.46,54.57,124470.0,54.48,54.64,54.46,54.57,124470.0
2024-04-23 13:30:00,54.57,54.67,54.53,54.53,138160.0,54.57,54.67,54.53,54.53,138160.0
2024-04-23 13:35:00,54.53,54.58,54.45,54.48,76598.0,54.53,54.58,54.45,54.48,76598.0
2024-04-23 13:40:00,54.48,54.56,54.42,54.52,75127.0,54.48,54.56,54.42,54.52,75127.0
2024-04-23 13:45:00,54.52,54.59,54.49,54.51,76888.0,54.52,54.59,54.49,54.51,76888.0
2024-04-23 13:50:00,54.51,54.52,54.41,54.45,63022.0,54.51,54.52,54.41,54.45,63022.0
2024-04-23 13:55:00,54.46,54.65,54.45,54.61,154513.0,54.46,54.65,54.45,54.61,154513.0
2024-04-23 14:00:00,54.61,54.61,54.54,54.61,51314.0,54.61,54.61,54.54,54.61,51314.0
2024-04-23 14:05:00,54.61,54.61,54.47,54.48,68179.0,54.61,54.61,54.47,54.48,68179.0
2024-04-23 14:10:00,54.48,54.53,54.44,54.51,69446.0,54.48,54.53,54.44,54.51,69446.0
2024-04-23 14:15:00,54.5,54.61,54.5,54.6,62649.0,54.5,54.61,54.5,54.6,62649.0
2024-04-23 14:20:00,54.6,54.62,54.53,54.54,91806.0,54.6,54.62,54.53,54.54,91806.0
2024-04-23 14:25:00,54.53,54.6,54.49,54.58,99480.0,54.53,54.6,54.49,54.58,99480.0
2024-04-23 14:30:00,54.58,54.66,54.51,54.6,100193.0,54.58,54.66,54.51,54.6,100193.0
2024-04-23 14:35:00,54.6,54.6,54.48,54.53,101110.0,54.6,54.6,54.48,54.53,101110.0
2024-04-23 14:40:00,54.53,54.65,54.52,54.61,79095.0,54.53,54.65,54.52,54.61,79095.0
2024-04-23 14:45:00,54.61,54.62,54.55,54.55,85489.0,54.61,54.62,54.55,54.55,85489.0
2024-04-23 14:50:00,54.55,54.57,54.5,54.54,64027.0,54.55,54.57,54.5,54.54,64027.0
2024-04-23 14:55:00,54.55,54.58,54.53,54.53,50117.0,54.55,54.58,54.53,54.53,50117.0
2024-04-23 15:00:00,54.54,54.54,54.41,54.48,97171.0,54.54,54.54,54.41,54.48,97171.0
2024-04-23 15:05:00,54.47,54.48,54.43,54.46,90742.0,54.47,54.48,54.43,54.46,90742.0
2024-04-23 15:10:00,54.47,54.49,54.36,54.37,121131.0,54.47,54.49,54.36,54.37,121131.0
2024-04-23 15:15:00,54.36,54.43,54.36,54.39,58128.0,54.36,54.43,54.36,54.39,58128.0
2024-04-23 15:20:00,54.39,54.53,54.36,54.53,111633.0,54.39,54.53,54.36,54.53,111633.0
2024-04-23 15:25:00,54.53,54.54,54.48,54.5,64176.0,54.53,54.54,54.48,54.5,64176.0
2024-04-23 15:30:00,54.49,54.49,54.37,54.47,81587.0,54.49,54.49,54.37,54.47,81587.0
2024-04-23 15:35:00,54.47,54.48,54.41,54.42,64728.0,54.47,54.48,54.41,54.42,64728.0
2024-04-23 15:40:00,54.43,54.53,54.41,54.5,115974.0,54.43,54.53,54.41,54.5,115974.0
2024-04-23 15:45:00,54.49,54.5,54.37,54.41,112876.0,54.49,54.5,54.37,54.41,112876.0
2024-04-23 15:50:00,54.41,54.41,54.04,54.07,375034.0,54.41,54.41,54.04,54.07,375034.0
2024-04-23 15:55:00,54.08,54.21,53.97,54.03,496996.0,54.08,54.21,53.97,54.03,496996.0
2024-04-24 09:30:00,53.62,53.95,53.46,53.53,213199.0,53.62,53.95,53.46,53.53,213199.0
2024-04-24 09:35:00,53.5,53.64,53.31,53.43,133306.0,53.5,53.64,53.31,53.43,133306.0
2024-04-24 09:40:00,53.44,53.58,53.24,53.26,141279.0,53.44,53.58,53.24,53.26,141279.0
2024-04-24 09:45:00,53.28,53.46,53.26,53.38,153382.0,53.28,53.46,53.26,53.38,153382.0
2024-04-24 09:50:00,53.39,53.42,53.21,53.28,140859.0,53.39,53.42,53.21,53.28,140859.0
2024-04-24 09:55:00,53.3,53.34,53.17,53.32,122420.0,53.3,53.34,53.17,53.32,122420.0
2024-04-24 10:00:00,53.33,53.33,53.15,53.26,100176.0,53.33,53.33,53.15,53.26,100176.0
2024-04-24 10:05:00,53.24,53.5,53.07,53.46,196000.0,53.24,53.5,53.07,53.46,196000.0
2024-04-24 10:10:00,53.44,53.44,53.16,53.18,132359.0,53.44,53.44,53.16,53.18,132359.0
2024-04-24 10:15:00,53.19,53.37,53.13,53.28,87151.0,53.19,53.37,53.13,53.28,87151.0
2024-04-24 10:20:00,53.28,53.32,53.09,53.11,100381.0,53.28,53.32,53.09,53.11,100381.0
2024-04-24 10:25:00,53.11,53.32,53.09,53.31,87325.0,53.11,53.32,53.09,53.31,87325.0
2024-04-24 10:30:00,53.3,53.31,53.07,53.09,119000.0,53.3,53.31,53.07,53.09,119000.0
2024-04-24 10:35:00,53.08,53.13,52.9,52.91,121862.0,53.08,53.13,52.9,52.91,121862.0
2024-04-24 10:40:00,52.9,52.93,52.76,52.8,139397.0,52.9,52.93,52.76,52.8,139397.0
2024-04-24 10:45:00,52.8,52.81,52.62,52.66,152595.0,52.8,52.81,52.62,52.66,152595.0
2024-04-24 10:50:00,52.66,52.77,52.65,52.71,107705.0,52.66,52.77,52.65,52.71,107705.0
2024-04-24 10:55:00,52.71,52.73,52.55,52.58,96128.0,52.71,52.73,52.55,52.58,96128.0
2024-04-24 11:00:00,52.57,52.6,52.41,52.42,124319.0,52.57,52.6,52.41,52.42,124319.0
2024-04-24 11:05:00,52.41,52.46,52.31,52.39,135035.0,52.41,52.46,52.31,52.39,135035.0
2024-04-24 11:10:00,52.4,52.51,52.33,52.46,165484.0,52.4,52.51,52.33,52.46,165484.0
2024-04-24 11:15:00,52.46,52.47,52.37,52.41,89165.0,52.46,52.47,52.37,52.41,89165.0
2024-04-24 11:20:00,52.39,52.66,52.38,52.57,155595.0,52.39,52.66,52.38,52.57,155595.0
2024-04-24 11:25:00,52.56,52.6,52.45,52.47,78265.0,52.56,52.6,52.45,52.47,78265.0
2024-04-24 11:30:00,52.47,52.55,52.43,52.5,48094.0,52.47,52.55,52.43,52.5,48094.0
2024-04-24 11:35:00,52.51,52.58,52.5,52.55,42481.0,52.51,52.58,52.5,52.55,42481.0
2024-04-24 11:40:00,52.55,52.63,52.28,52.28,102286.0,52.55,52.63,52.28,52.28,102286.0
2024-04-24 11:45:00,52.29,52.42,52.21,52.38,109434.0,52.29,52.42,52.21,52.38,109434.0
2024-04-24 11:50:00,52.37,52.37,52.11,52.22,110533.0,52.37,52.37,52.11,52.22,110533.0
2024-04-24 11:55:00,52.24,52.27,52.14,52.23,61345.0,52.24,52.27,52.14,52.23,61345.0
2024-04-24 12:00:00,52.23,52.3,52.18,52.28,42098.0,52.23,52.3,52.18,52.28,42098.0
2024-04-24 12:05:00,52.28,52.3,52.17,52.17,51581.0,52.28,52.3,52.17,52.17,51581.0
2024-04-24 12:10:00,52.18,52.33,52.13,52.31,78538.0,52.18,52.33,52.13,52.31,78538.0
2024-04-24 12:15:00,52.3,52.46,52.3,52.45,119679.0,52.3,52.46,52.3,52.45,119679.0
2024-04-24 12:20:00,52.45,52.46,52.33,52.33,34192.0,52.45,52.46,52.33,52.33,34192.0
2024-04-24 12:25:00,52.33,52.43,52.32,52.38,42307.0,52.33,52.43,52.32,52.38,42307.0
2024-04-24 12:30:00,52.36,52.36,52.22,52.23,39561.0,52.36,52.36,52.22,52.23,39561.0
2024-04-24 12:35:00,52.23,52.3,52.17,52.22,55590.0,52.23,52.3,52.17,52.22,55590.0
2024-04-24 12:40:00,52.21,52.24,52.15,52.24,67932.0,52.21,52.24,52.15,52.24,67932.0
2024-04-24 12:45:00,52.23,52.32,52.16,52.22,139493.0,52.23,52.32,52.16,52.22,139493.0
2024-04-24 12:50:00,52.22,52.36,52.21,52.36,43977.0,52.22,52.36,52.21,52.36,43977.0
2024-04-24 12:55:00,52.35,52.39,52.3,52.37,43726.0,52.35,52.39,52.3,52.37,43726.0
2024-04-24 13:00:00,52.37,52.4,52.33,52.34,34214.0,52.37,52.4,52.33,52.34,34214.0
2024-04-24 13:05:00,52.35,52.43,52.29,52.42,65662.0,52.35,52.43,52.29,52.42,65662.0
2024-04-24 13:10:00,52.42,52.46,52.36,52.42,87508.0,52.42,52.46,52.36,52.42,87508.0
2024-04-24 13:15:00,52.43,52.6,52.41,52.54,65704.0,52.43,52.6,52.41,52.54,65704.0
2024-04-24 13:20:00,52.52,52.57,52.43,52.47,72397.0,52.52,52.57,52.43,52.47,72397.0
2024-04-24 13:25:00,52.47,52.56,52.47,52.56,42167.0,52.47,52.56,52.47,52.56,42167.0
2024-04-24 13:30:00,52.56,52.77,52.53,52.72,155136.0,52.56,52.77,52.53,52.72,155136.0
2024-04-24 13:35:00,52.71,52.91,52.7,52.9,122142.0,52.71,52.91,52.7,52.9,122142.0
2024-04-24 13:40:00,52.9,53.05,52.9,53.03,78528.0,52.9,53.05,52.9,53.03,78528.0
2024-04-24 13:45:00,53.04,53.14,52.98,53.01,182128.0,53.04,53.14,52.98,53.01,182128.0
2024-04-24 13:50:00,53.01,53.03,52.92,52.93,79490.0,53.01,53.03,52.92,52.93,79490.0
2024-04-24 13:55:00,52.93,52.96,52.88,52.91,43055.0,52.93,52.96,52.88,52.91,43055.0
2024-04-24 14:00:00,52.91,52.92,52.74,52.75,65452.0,52.91,52.92,52.74,52.75,65452.0
2024-04-24 14:05:00,52.75,52.8,52.68,52.75,51749.0,52.75,52.8,52.68,52.75,51749.0
2024-04-24 14:10:00,52.75,52.76,52.57,52.58,47822.0,52.75,52.76,52.57,52.58,47822.0
2024-04-24 14:15:00,52.57,52.65,52.54,52.61,50204.0,52.57,52.65,52.54,52.61,50204.0
2024-04-24 14:20:00,52.61,52.67,52.57,52.65,57530.0,52.61,52.67,52.57,52.65,57530.0
2024-04-24 14:25:00,52.64,52.65,52.58,52.63,47964.0,52.64,52.65,52.58,52.63,47964.0
2024-04-24 14:30:00,52.63,52.64,52.54,52.58,49074.0,52.63,52.64,52.54,52.58,49074.0
2024-04-24 14:35:00,52.57,52.67,52.54,52.65,46086.0,52.57,52.67,52.54,52.65,46086.0
2024-04-24 14:40:00,52.65,52.73,52.6,52.71,45569.0,52.65,52.73,52.6,52.71,45569.0
2024-04-24 14:45:00,52.7,52.7,52.63,52.64,41402.0,52.7,52.7,52.63,52.64,41402.0
2024-04-24 14:50:00,52.65,52.65,52.54,52.62,40312.0,52.65,52.65,52.54,52.62,40312.0
2024-04-24 14:55:00,52.62,52.62,52.49,52.52,59452.0,52.62,52.62,52.49,52.52,59452.0
2024-04-24 15:00:00,52.52,52.55,52.46,52.47,73822.0,52.52,52.55,52.46,52.47,73822.0
2024-04-24 15:05:00,52.46,52.67,52.45,52.66,57138.0,52.46,52.67,52.45,52.66,57138.0
2024-04-24 15:10:00,52.66,52.73,52.61,52.68,59464.0,52.66,52.73,52.61,52.68,59464.0
2024-04-24 15:15:00,52.67,52.68,52.58,52.63,32921.0,52.67,52.68,52.58,52.63,32921.0
2024-04-24 15:20:00,52.62,52.78,52.61,52.74,49491.0,52.62,52.78,52.61,52.74,49491.0
2024-04-24 15:25:00,52.75,52.85,52.74,52.81,99777.0,52.75,52.85,52.74,52.81,99777.0
2024-04-24 15:30:00,52.8,52.81,52.69,52.76,53768.0,52.8,52.81,52.69,52.76,53768.0
2024-04-24 15:35:00,52.76,52.78,52.68,52.73,52548.0,52.76,52.78,52.68,52.73,52548.0
2024-04-24 15:40:00,52.73,52.75,52.66,52.69,95110.0,52.73,52.75,52.66,52.69,95110.0
2024-04-24 15:45:00,52.7,52.74,52.64,52.7,80861.0,52.7,52.74,52.64,52.7,80861.0
2024-04-24 15:50:00,52.7,52.82,52.65,52.79,202199.0,52.7,52.82,52.65,52.79,202199.0
2024-04-24 15:55:00,52.79,52.79,52.64,52.65,353081.0,52.79,52.79,52.64,52.65,353081.0
2024-04-25 09:30:00,52.28,52.43,51.32,51.65,320692.0,52.28,52.43,51.32,51.65,320692.0
2024-04-25 09:35:00,51.65,52.15,51.48,51.57,267037.0,51.65,52.15,51.48,51.57,267037.0
2024-04-25 09:40:00,51.56,52.08,51.45,51.99,183196.0,51.56,52.08,51.45,51.99,183196.0
2024-04-25 09:45:00,52.0,52.02,51.67,51.95,184452.0,52.0,52.02,51.67,51.95,184452.0
2024-04-25 09:50:00,51.92,51.92,51.45,51.51,140158.0,51.92,51.92,51.45,51.51,140158.0
2024-04-25 09:55:00,51.52,51.78,51.5,51.68,68753.0,51.52,51.78,51.5,51.68,68753.0
2024-04-25 10:00:00,51.68,51.95,51.62,51.9,127889.0,51.68,51.95,51.62,51.9,127889.0
2024-04-25 10:05:00,51.93,52.13,51.83,52.03,164992.0,51.93,52.13,51.83,52.03,164992.0
2024-04-25 10:10:00,52.04,52.31,51.96,52.2,159352.0,52.04,52.31,51.96,52.2,159352.0
2024-04-25 10:15:00,52.24,52.86,52.19,52.8,182510.0,52.24,52.86,52.19,52.8,182510.0
2024-04-25 10:20:00,52.82,52.96,52.72,52.83,173805.0,52.82,52.96,52.72,52.83,173805.0
2024-04-25 10:25:00,52.81,52.91,52.69,52.74,94424.0,52.81,52.91,52.69,52.74,94424.0
2024-04-25 10:30:00,52.73,52.77,52.53,52.61,87934.0,52.73,52.77,52.53,52.61,87934.0
2024-04-25 10:35:00,52.61,52.71,52.53,52.54,80814.0,52.61,52.71,52.53,52.54,80814.0
2024-04-25 10:40:00,52.54,52.59,52.3,52.31,110753.0,52.54,52.59,52.3,52.31,110753.0
2024-04-25 10:45:00,52.31,52.49,52.26,52.48,120068.0,52.31,52.49,52.26,52.48,120068.0
2024-04-25 10:50:00,52.49,52.56,52.08,52.13,106467.0,52.49,52.56,52.08,52.13,106467.0
2024-04-25 10:55:00,52.12,52.24,52.07,52.17,94082.0,52.12,52.24,52.07,52.17,94082.0
2024-04-25 11:00:00,52.16,52.29,52.11,52.22,135432.0,52.16,52.29,52.11,52.22,135432.0
2024-04-25 11:05:00,52.2,52.49,52.17,52.36,82932.0,52.2,52.49,52.17,52.36,82932.0
2024-04-25 11:10:00,52.35,52.39,52.26,52.28,60278.0,52.35,52.39,52.26,52.28,60278.0
2024-04-25 11:15:00,52.29,52.35,52.12,52.16,55322.0,52.29,52.35,52.12,52.16,55322.0
2024-04-25 11:20:00,52.15,52.44,52.05,52.4,58772.0,52.15,52.44,52.05,52.4,58772.0
2024-04-25 11:25:00,52.4,52.47,52.35,52.41,52662.0,52.4,52.47,52.35,52.41,52662.0
2024-04-25 11:30:00,52.42,52.45,52.34,52.41,56860.0,52.42,52.45,52.34,52.41,56860.0
2024-04-25 11:35:00,52.41,52.46,52.28,52.35,41640.0,52.41,52.46,52.28,52.35,41640.0
2024-04-25 11:40:00,52.32,52.46,52.32,52.43,35971.0,52.32,52.46,52.32,52.43,35971.0
2024-04-25 11:45:00,52.41,52.49,52.32,52.32,54816.0,52.41,52.49,52.32,52.32,54816.0
2024-04-25 11:50:00,52.32,52.43,52.3,52.4,50543.0,52.32,52.43,52.3,52.4,50543.0
2024-04-25 11:55:00,52.41,52.54,52.41,52.5,49285.0,52.41,52.54,52.41,52.5,49285.0
2024-04-25 12:00:00,52.5,52.57,52.46,52.51,77243.0,52.5,52.57,52.46,52.51,77243.0
2024-04-25 12:05:00,52.5,52.53,52.35,52.35,82171.0,52.5,52.53,52.35,52.35,82171.0
2024-04-25 12:10:00,52.35,52.36,52.23,52.27,51382.0,52.35,52.36,52.23,52.27,51382.0
2024-04-25 12:15:00,52.27,52.39,52.26,52.35,49664.0,52.27,52.39,52.26,52.35,49664.0
2024-04-25 12:20:00,52.35,52.53,52.34,52.46,64342.0,52.35,52.53,52.34,52.46,64342.0
2024-04-25 12:25:00,52.46,52.56,52.45,52.53,40899.0,52.46,52.56,52.45,52.53,40899.0
2024-04-25 12:30:00,52.54,52.57,52.42,52.43,78248.0,52.54,52.57,52.42,52.43,78248.0
2024-04-25 12:35:00,52.42,52.51,52.41,52.48,47386.0,52.42,52.51,52.41,52.48,47386.0
2024-04-25 12:40:00,52.48,52.6,52.44,52.59,50032.0,52.48,52.6,52.44,52.59,50032.0
2024-04-25 12:45:00,52.58,52.62,52.54,52.56,46543.0,52.58,52.62,52.54,52.56,46543.0
2024-04-25 12:50:00,52.55,52.67,52.55,52.66,43901.0,52.55,52.67,52.55,52.66,43901.0
2024-04-25 12:55:00,52.66,52.72,52.58,52.62,37953.0,52.66,52.72,52.58,52.62,37953.0
2024-04-25 13:00:00,52.62,52.71,52.58,52.67,52083.0,52.62,52.71,52.58,52.67,52083.0
2024-04-25 13:05:00,52.67,52.69,52.55,52.6,54566.0,52.67,52.69,52.55,52.6,54566.0
2024-04-25 13:10:00,52.59,52.59,52.45,52.47,50825.0,52.59,52.59,52.45,52.47,50825.0
2024-04-25 13:15:00,52.47,52.53,52.47,52.52,36243.0,52.47,52.53,52.47,52.52,36243.0
2024-04-25 13:20:00,52.52,52.52,52.4,52.48,39357.0,52.52,52.52,52.4,52.48,39357.0
2024-04-25 13:25:00,52.48,52.78,52.48,52.76,38797.0,52.48,52.78,52.48,52.76,38797.0
2024-04-25 13:30:00,52.76,52.85,52.75,52.83,53869.0,52.76,52.85,52.75,52.83,53869.0
2024-04-25 13:35:00,52.83,52.92,52.75,52.9,49533.0,52.83,52.92,52.75,52.9,49533.0
2024-04-25 13:40:00,52.89,52.94,52.83,52.9,78173.0,52.89,52.94,52.83,52.9,78173.0
2024-04-25 13:45:00,52.9,52.98,52.85,52.95,45930.0,52.9,52.98,52.85,52.95,45930.0
2024-04-25 13:50:00,52.95,52.99,52.87,52.92,45441.0,52.95,52.99,52.87,52.92,45441.0
2024-04-25 13:55:00,52.92,52.99,52.84,52.97,40610.0,52.92,52.99,52.84,52.97,40610.0
2024-04-25 14:00:00,52.98,52.98,52.87,52.92,42935.0,52.98,52.98,52.87,52.92,42935.0
2024-04-25 14:05:00,52.95,52.97,52.86,52.91,26674.0,52.95,52.97,52.86,52.91,26674.0
2024-04-25 14:10:00,52.92,52.97,52.88,52.91,34079.0,52.92,52.97,52.88,52.91,34079.0
2024-04-25 14:15:00,52.89,52.92,52.78,52.85,39538.0,52.89,52.92,52.78,52.85,39538.0
2024-04-25 14:20:00,52.85,52.89,52.83,52.86,31094.0,52.85,52.89,52.83,52.86,31094.0
2024-04-25 14:25:00,52.87,52.88,52.72,52.73,30421.0,52.87,52.88,52.72,52.73,30421.0
2024-04-25 14:30:00,52.73,52.89,52.71,52.82,75742.0,52.73,52.89,52.71,52.82,75742.0
2024-04-25 14:35:00,52.82,52.85,52.78,52.8,47449.0,52.82,52.85,52.78,52.8,47449.0
2024-04-25 14:40:00,52.79,52.94,52.79,52.93,75999.0,52.79,52.94,52.79,52.93,75999.0
2024-04-25 14:45:00,52.93,52.96,52.85,52.93,46044.0,52.93,52.96,52.85,52.93,46044.0
2024-04-25 14:50:00,52.95,52.98,52.89,52.91,40916.0,52.95,52.98,52.89,52.91,40916.0
2024-04-25 14:55:00,52.91,53.02,52.88,53.01,64425.0,52.91,53.02,52.88,53.01,64425.0
2024-04-25 15:00:00,53.01,53.17,53.0,53.17,72923.0,53.01,53.17,53.0,53.17,72923.0
2024-04-25 15:05:00,53.17,53.34,53.15,53.34,96193.0,53.17,53.34,53.15,53.34,96193.0
2024-04-25 15:10:00,53.34,53.48,53.33,53.44,143913.0,53.34,53.48,53.33,53.44,143913.0
2024-04-25 15:15:00,53.44,53.51,53.41,53.5,104291.0,53.44,53.51,53.41,53.5,104291.0
2024-04-25 15:20:00,53.49,53.58,53.45,53.52,134371.0,53.49,53.58,53.45,53.52,134371.0
2024-04-25 15:25:00,53.52,53.6,53.51,53.58,95837.0,53.52,53.6,53.51,53.58,95837.0
2024-04-25 15:30:00,53.58,53.82,53.51,53.82,201765.0,53.58,53.82,53.51,53.82,201765.0
2024-04-25 15:35:00,53.81,53.84,53.73,53.82,118153.0,53.81,53.84,53.73,53.82,118153.0
2024-04-25 15:40:00,53.82,53.83,53.62,53.63,131555.0,53.82,53.83,53.62,53.63,131555.0
2024-04-25 15:45:00,53.64,53.64,53.4,53.41,119843.0,53.64,53.64,53.4,53.41,119843.0
2024-04-25 15:50:00,53.42,53.61,53.41,53.51,202383.0,53.42,53.61,53.41,53.51,202383.0
2024-04-25 15:55:00,53.51,53.56,53.44,53.53,358094.0,53.51,53.56,53.44,53.53,358094.0
2024-04-26 09:30:00,53.07,53.47,52.99,53.3,125255.0,53.07,53.47,52.99,53.3,125255.0
2024-04-26 09:35:00,53.31,53.51,53.24,53.3,113499.0,53.31,53.51,53.24,53.3,113499.0
2024-04-26 09:40:00,53.28,53.31,53.04,53.1,87739.0,53.28,53.31,53.04,53.1,87739.0
2024-04-26 09:45:00,53.1,53.13,52.86,52.97,102253.0,53.1,53.13,52.86,52.97,102253.0
2024-04-26 09:50:00,52.96,52.98,52.8,52.85,70955.0,52.96,52.98,52.8,52.85,70955.0
2024-04-26 09:55:00,52.84,52.93,52.83,52.87,85843.0,52.84,52.93,52.83,52.87,85843.0
2024-04-26 10:00:00,52.87,53.09,52.72,53.03,83784.0,52.87,53.09,52.72,53.03,83784.0
2024-04-26 10:05:00,53.02,53.04,52.75,52.78,113859.0,53.02,53.04,52.75,52.78,113859.0
2024-04-26 10:10:00,52.79,52.98,52.79,52.79,105665.0,52.79,52.98,52.79,52.79,105665.0
2024-04-26 10:15:00,52.78,52.79,52.61,52.74,85394.0,52.78,52.79,52.61,52.74,85394.0
2024-04-26 10:20:00,52.75,52.76,52.65,52.75,76093.0,52.75,52.76,52.65,52.75,76093.0
2024-04-26 10:25:00,52.75,52.79,52.56,52.56,78496.0,52.75,52.79,52.56,52.56,78496.0
2024-04-26 10:30:00,52.57,52.79,52.56,52.73,72367.0,52.57,52.79,52.56,52.73,72367.0
2024-04-26 10:35:00,52.73,52.73,52.52,52.6,92457.0,52.73,52.73,52.52,52.6,92457.0
2024-04-26 10:40:00,52.59,52.64,52.55,52.6,48699.0,52.59,52.64,52.55,52.6,48699.0
2024-04-26 10:45:00,52.6,52.63,52.52,52.59,59489.0,52.6,52.63,52.52,52.59,59489.0
2024-04-26 10:50:00,52.59,52.59,52.45,52.55,93042.0,52.59,52.59,52.45,52.55,93042.0
2024-04-26 10:55:00,52.54,52.54,52.42,52.49,69603.0,52.54,52.54,52.42,52.49,69603.0
2024-04-26 11:00:00,52.5,52.65,52.49,52.61,83319.0,52.5,52.65,52.49,52.61,83319.0
2024-04-26 11:05:00,52.61,52.62,52.34,52.4,94570.0,52.61,52.62,52.34,52.4,94570.0
2024-04-26 11:10:00,52.4,52.45,52.35,52.42,67445.0,52.4,52.45,52.35,52.42,67445.0
2024-04-26 11:15:00,52.43,52.53,52.39,52.49,55781.0,52.43,52.53,52.39,52.49,55781.0
2024-04-26 11:20:00,52.51,52.57,52.4,52.4,99600.0,52.51,52.57,52.4,52.4,99600.0
2024-04-26 11:25:00,52.41,52.42,52.35,52.38,35668.0,52.41,52.42,52.35,52.38,35668.0
2024-04-26 11:30:00,52.39,52.43,52.35,52.43,38646.0,52.39,52.43,52.35,52.43,38646.0
2024-04-26 11:35:00,52.43,52.59,52.42,52.51,73380.0,52.43,52.59,52.42,52.51,73380.0
2024-04-26 11:40:00,52.51,52.57,52.36,52.37,104919.0,52.51,52.57,52.36,52.37,104919.0
2024-04-26 11:45:00,52.37,52.52,52.36,52.47,79719.0,52.37,52.52,52.36,52.47,79719.0
2024-04-26 11:50:00,52.48,52.62,52.48,52.58,39537.0,52.48,52.62,52.48,52.58,39537.0
2024-04-26 11:55:00,52.57,52.62,52.55,52.62,42383.0,52.57,52.62,52.55,52.62,42383.0
2024-04-26 12:00:00,52.63,52.63,52.49,52.5,26634.0,52.63,52.63,52.49,52.5,26634.0
2024-04-26 12:05:00,52.5,52.51,52.44,52.46,16902.0,52.5,52.51,52.44,52.46,16902.0
2024-04-26 12:10:00,52.45,52.46,52.31,52.31,17687.0,52.45,52.46,52.31,52.31,17687.0
2024-04-26 12:15:00,52.31,52.45,52.29,52.43,50346.0,52.31,52.45,52.29,52.43,50346.0
2024-04-26 12:20:00,52.43,52.45,52.35,52.36,26482.0,52.43,52.45,52.35,52.36,26482.0
2024-04-26 12:25:00,52.36,52.39,52.32,52.38,31347.0,52.36,52.39,52.32,52.38,31347.0
2024-04-26 12:30:00,52.38,52.49,52.37,52.49,52606.0,52.38,52.49,52.37,52.49,52606.0
2024-04-26 12:35:00,52.5,52.51,52.35,52.41,37478.0,52.5,52.51,52.35,52.41,37478.0
2024-04-26 12:40:00,52.41,52.53,52.41,52.48,48636.0,52.41,52.53,52.41,52.48,48636.0
2024-04-26 12:45:00,52.49,52.52,52.43,52.46,29587.0,52.49,52.52,52.43,52.46,29587.0
2024-04-26 12:50:00,52.45,52.47,52.38,52.38,16908.0,52.45,52.47,52.38,52.38,16908.0
2024-04-26 12:55:00,52.39,52.42,52.33,52.41,22157.0,52.39,52.42,52.33,52.41,22157.0
2024-04-26 13:00:00,52.41,52.43,52.36,52.41,22892.0,52.41,52.43,52.36,52.41,22892.0
2024-04-26 13:05:00,52.42,52.57,52.41,52.48,45135.0,52.42,52.57,52.41,52.48,45135.0
2024-04-26 13:10:00,52.49,52.5,52.44,52.49,25069.0,52.49,52.5,52.44,52.49,25069.0
2024-04-26 13:15:00,52.48,52.49,52.4,52.42,21161.0,52.48,52.49,52.4,52.42,21161.0
2024-04-26 13:20:00,52.43,52.54,52.42,52.54,24819.0,52.43,52.54,52.42,52.54,24819.0
2024-04-26 13:25:00,52.53,52.57,52.5,52.54,28206.0,52.53,52.57,52.5,52.54,28206.0
2024-04-26 13:30:00,52.54,52.57,52.5,52.57,21670.0,52.54,52.57,52.5,52.57,21670.0
2024-04-26 13:35:00,52.55,52.6,52.49,52.5,18876.0,52.55,52.6,52.49,52.5,18876.0
2024-04-26 13:40:00,52.5,52.54,52.43,52.52,48771.0,52.5,52.54,52.43,52.52,48771.0
2024-04-26 13:45:00,52.53,52.58,52.51,52.54,18800.0,52.53,52.58,52.51,52.54,18800.0
2024-04-26 13:50:00,52.54,52.54,52.43,52.44,15110.0,52.54,52.54,52.43,52.44,15110.0
2024-04-26 13:55:00,52.44,52.45,52.41,52.42,29572.0,52.44,52.45,52.41,52.42,29572.0
2024-04-26 14:00:00,52.43,52.47,52.36,52.43,38139.0,52.43,52.47,52.36,52.43,38139.0
2024-04-26 14:05:00,52.43,52.56,52.41,52.49,30761.0,52.43,52.56,52.41,52.49,30761.0
2024-04-26 14:10:00,52.5,52.52,52.48,52.49,16019.0,52.5,52.52,52.48,52.49,16019.0
2024-04-26 14:15:00,52.5,52.53,52.45,52.46,20971.0,52.5,52.53,52.45,52.46,20971.0
2024-04-26 14:20:00,52.46,52.53,52.44,52.52,25845.0,52.46,52.53,52.44,52.52,25845.0
2024-04-26 14:25:00,52.52,52.59,52.49,52.59,22219.0,52.52,52.59,52.49,52.59,22219.0
2024-04-26 14:30:00,52.58,52.68,52.56,52.62,75235.0,52.58,52.68,52.56,52.62,75235.0
2024-04-26 14:35:00,52.62,52.67,52.6,52.66,39780.0,52.62,52.67,52.6,52.66,39780.0
2024-04-26 14:40:00,52.67,52.77,52.62,52.74,56322.0,52.67,52.77,52.62,52.74,56322.0
2024-04-26 14:45:00,52.75,52.75,52.66,52.69,36724.0,52.75,52.75,52.66,52.69,36724.0
2024-04-26 14:50:00,52.69,52.71,52.66,52.68,25902.0,52.69,52.71,52.66,52.68,25902.0
2024-04-26 14:55:00,52.68,52.73,52.63,52.73,48533.0,52.68,52.73,52.63,52.73,48533.0
2024-04-26 15:00:00,52.73,52.74,52.65,52.7,27107.0,52.73,52.74,52.65,52.7,27107.0
2024-04-26 15:05:00,52.69,52.73,52.63,52.72,40393.0,52.69,52.73,52.63,52.72,40393.0
2024-04-26 15:10:00,52.72,52.75,52.7,52.71,34799.0,52.72,52.75,52.7,52.71,34799.0
2024-04-26 15:15:00,52.69,52.71,52.58,52.65,47588.0,52.69,52.71,52.58,52.65,47588.0
2024-04-26 15:20:00,52.65,52.76,52.64,52.74,59740.0,52.65,52.76,52.64,52.74,59740.0
2024-04-26 15:25:00,52.75,52.76,52.66,52.73,55889.0,52.75,52.76,52.66,52.73,55889.0
2024-04-26 15:30:00,52.74,52.75,52.64,52.72,62989.0,52.74,52.75,52.64,52.72,62989.0
2024-04-26 15:35:00,52.72,52.8,52.7,52.79,176872.0,52.72,52.8,52.7,52.79,176872.0
2024-04-26 15:40:00,52.78,52.78,52.59,52.62,104114.0,52.78,52.78,52.59,52.62,104114.0
2024-04-26 15:45:00,52.62,52.7,52.61,52.64,99309.0,52.62,52.7,52.61,52.64,99309.0
2024-04-26 15:50:00,52.64,52.89,52.59,52.86,247635.0,52.64,52.89,52.59,52.86,247635.0
2024-04-26 15:55:00,52.86,52.89,52.77,52.83,275312.0,52.86,52.89,52.77,52.83,275312.0
2024-04-29 09:30:00,52.8,52.97,52.49,52.61,114722.0,52.8,52.97,52.49,52.61,114722.0
2024-04-29 09:35:00,52.62,52.73,52.52,52.66,63312.0,52.62,52.73,52.52,52.66,63312.0
2024-04-29 09:40:00,52.65,52.74,52.44,52.61,87595.0,52.65,52.74,52.44,52.61,87595.0
2024-04-29 09:45:00,52.62,52.67,52.44,52.65,102483.0,52.62,52.67,52.44,52.65,102483.0
2024-04-29 09:50:00,52.66,52.66,52.32,52.39,73248.0,52.66,52.66,52.32,52.39,73248.0
2024-04-29 09:55:00,52.39,52.53,52.36,52.48,58491.0,52.39,52.53,52.36,52.48,58491.0
2024-04-29 10:00:00,52.48,52.57,52.45,52.51,45049.0,52.48,52.57,52.45,52.51,45049.0
2024-04-29 10:05:00,52.51,52.53,52.36,52.37,45871.0,52.51,52.53,52.36,52.37,45871.0
2024-04-29 10:10:00,52.37,52.39,52.26,52.37,75667.0,52.37,52.39,52.26,52.37,75667.0
2024-04-29 10:15:00,52.4,52.48,52.21,52.22,81094.0,52.4,52.48,52.21,52.22,81094.0
2024-04-29 10:20:00,52.23,52.28,52.18,52.21,52481.0,52.23,52.28,52.18,52.21,52481.0
2024-04-29 10:25:00,52.21,52.25,52.17,52.25,44985.0,52.21,52.25,52.17,52.25,44985.0
2024-04-29 10:30:00,52.25,52.37,52.24,52.34,42670.0,52.25,52.37,52.24,52.34,42670.0
2024-04-29 10:35:00,52.34,52.35,52.25,52.28,49049.0,52.34,52.35,52.25,52.28,49049.0
2024-04-29 10:40:00,52.28,52.4,52.25,52.4,35979.0,52.28,52.4,52.25,52.4,35979.0
2024-04-29 10:45:00,52.39,52.4,52.21,52.22,30574.0,52.39,52.4,52.21,52.22,30574.0
2024-04-29 10:50:00,52.21,52.32,52.18,52.32,78697.0,52.21,52.32,52.18,52.32,78697.0
2024-04-29 10:55:00,52.32,52.38,52.17,52.19,42593.0,52.32,52.38,52.17,52.19,42593.0
2024-04-29 11:00:00,52.18,52.33,52.15,52.3,64306.0,52.18,52.33,52.15,52.3,64306.0
2024-04-29 11:05:00,52.3,52.38,52.3,52.34,28576.0,52.3,52.38,52.3,52.34,28576.0
2024-04-29 11:10:00,52.31,52.32,52.25,52.28,36017.0,52.31,52.32,52.25,52.28,36017.0
2024-04-29 11:15:00,52.28,52.43,52.27,52.41,71975.0,52.28,52.43,52.27,52.41,71975.0
2024-04-29 11:20:00,52.43,52.48,52.36,52.46,96844.0,52.43,52.48,52.36,52.46,96844.0
2024-04-29 11:25:00,52.46,52.51,52.43,52.44,101016.0,52.46,52.51,52.43,52.44,101016.0
2024-04-29 11:30:00,52.44,52.46,52.36,52.42,42838.0,52.44,52.46,52.36,52.42,42838.0
2024-04-29 11:35:00,52.42,52.44,52.36,52.39,19147.0,52.42,52.44,52.36,52.39,19147.0
2024-04-29 11:40:00,52.39,52.39,52.25,52.29,45903.0,52.39,52.39,52.25,52.29,45903.0
2024-04-29 11:45:00,52.28,52.31,52.25,52.27,22759.0,52.28,52.31,52.25,52.27,22759.0
2024-04-29 11:50:00,52.27,52.35,52.26,52.32,21212.0,52.27,52.35,52.26,52.32,21212.0
2024-04-29 11:55:00,52.33,52.4,52.32,52.37,36768.0,52.33,52.4,52.32,52.37,36768.0
2024-04-29 12:00:00,52.38,52.39,52.32,52.35,26204.0,52.38,52.39,52.32,52.35,26204.0
2024-04-29 12:05:00,52.34,52.38,52.32,52.34,19678.0,52.34,52.38,52.32,52.34,19678.0
2024-04-29 12:10:00,52.34,52.47,52.33,52.43,36241.0,52.34,52.47,52.33,52.43,36241.0
2024-04-29 12:15:00,52.43,52.49,52.41,52.48,29800.0,52.43,52.49,52.41,52.48,29800.0
2024-04-29 12:20:00,52.48,52.48,52.41,52.43,16918.0,52.48,52.48,52.41,52.43,16918.0
2024-04-29 12:25:00,52.43,52.5,52.4,52.47,39996.0,52.43,52.5,52.4,52.47,39996.0
2024-04-29 12:30:00,52.47,52.5,52.44,52.48,36572.0,52.47,52.5,52.44,52.48,36572.0
2024-04-29 12:35:00,52.49,52.52,52.43,52.5,34671.0,52.49,52.52,52.43,52.5,34671.0
2024-04-29 12:40:00,52.5,52.5,52.36,52.36,45784.0,52.5,52.5,52.36,52.36,45784.0
2024-04-29 12:45:00,52.37,52.39,52.32,52.36,31757.0,52.37,52.39,52.32,52.36,31757.0
2024-04-29 12:50:00,52.36,52.37,52.27,52.28,25705.0,52.36,52.37,52.27,52.28,25705.0
2024-04-29 12:55:00,52.27,52.33,52.26,52.32,24969.0,52.27,52.33,52.26,52.32,24969.0
2024-04-29 13:00:00,52.33,52.35,52.3,52.31,23964.0,52.33,52.35,52.3,52.31,23964.0
2024-04-29 13:05:00,52.3,52.35,52.24,52.34,23655.0,52.3,52.35,52.24,52.34,23655.0
2024-04-29 13:10:00,52.35,52.38,52.33,52.33,30376.0,52.35,52.38,52.33,52.33,30376.0
2024-04-29 13:15:00,52.34,52.39,52.33,52.35,29868.0,52.34,52.39,52.33,52.35,29868.0
2024-04-29 13:20:00,52.35,52.39,52.32,52.36,26769.0,52.35,52.39,52.32,52.36,26769.0
2024-04-29 13:25:00,52.37,52.45,52.35,52.45,27796.0,52.37,52.45,52.35,52.45,27796.0
2024-04-29 13:30:00,52.44,52.45,52.38,52.41,25184.0,52.44,52.45,52.38,52.41,25184.0
2024-04-29 13:35:00,52.41,52.43,52.37,52.38,25887.0,52.41,52.43,52.37,52.38,25887.0
2024-04-29 13:40:00,52.38,52.45,52.38,52.44,18370.0,52.38,52.45,52.38,52.44,18370.0
2024-04-29 13:45:00,52.44,52.46,52.41,52.41,17450.0,52.44,52.46,52.41,52.41,17450.0
2024-04-29 13:50:00,52.41,52.45,52.4,52.44,35170.0,52.41,52.45,52.4,52.44,35170.0
2024-04-29 13:55:00,52.44,52.55,52.43,52.49,64517.0,52.44,52.55,52.43,52.49,64517.0
2024-04-29 14:00:00,52.5,52.5,52.39,52.46,45165.0,52.5,52.5,52.39,52.46,45165.0
2024-04-29 14:05:00,52.48,52.55,52.43,52.53,61369.0,52.48,52.55,52.43,52.53,61369.0
2024-04-29 14:10:00,52.54,52.59,52.52,52.56,40247.0,52.54,52.59,52.52,52.56,40247.0
2024-04-29 14:15:00,52.56,52.58,52.5,52.51,36765.0,52.56,52.58,52.5,52.51,36765.0
2024-04-29 14:20:00,52.51,52.59,52.5,52.56,24720.0,52.51,52.59,52.5,52.56,24720.0
2024-04-29 14:25:00,52.56,52.59,52.54,52.58,14744.0,52.56,52.59,52.54,52.58,14744.0
2024-04-29 14:30:00,52.57,52.57,52.42,52.47,30521.0,52.57,52.57,52.42,52.47,30521.0
2024-04-29 14:35:00,52.47,52.54,52.45,52.52,26693.0,52.47,52.54,52.45,52.52,26693.0
2024-04-29 14:40:00,52.52,52.64,52.51,52.62,37174.0,52.52,52.64,52.51,52.62,37174.0
2024-04-29 14:45:00,52.62,52.73,52.61,52.7,63399.0,52.62,52.73,52.61,52.7,63399.0
2024-04-29 14:50:00,52.71,52.74,52.67,52.73,36533.0,52.71,52.74,52.67,52.73,36533.0
2024-04-29 14:55:00,52.72,52.78,52.71,52.78,28962.0,52.72,52.78,52.71,52.78,28962.0
2024-04-29 15:00:00,52.77,52.77,52.46,52.52,217909.0,52.77,52.77,52.46,52.52,217909.0
2024-04-29 15:05:00,52.53,52.67,52.52,52.64,70557.0,52.53,52.67,52.52,52.64,70557.0
2024-04-29 15:10:00,52.64,52.66,52.56,52.6,36748.0,52.64,52.66,52.56,52.6,36748.0
2024-04-29 15:15:00,52.6,52.66,52.57,52.61,37317.0,52.6,52.66,52.57,52.61,37317.0
2024-04-29 15:20:00,52.62,52.66,52.61,52.64,31718.0,52.62,52.66,52.61,52.64,31718.0
2024-04-29 15:25:00,52.64,52.72,52.63,52.71,45833.0,52.64,52.72,52.63,52.71,45833.0
2024-04-29 15:30:00,52.7,52.73,52.67,52.72,76260.0,52.7,52.73,52.67,52.72,76260.0
2024-04-29 15:35:00,52.72,52.75,52.63,52.74,91989.0,52.72,52.75,52.63,52.74,91989.0
2024-04-29 15:40:00,52.74,52.88,52.7,52.87,98627.0,52.74,52.88,52.7,52.87,98627.0
2024-04-29 15:45:00,52.87,52.91,52.83,52.85,89951.0,52.87,52.91,52.83,52.85,89951.0
2024-04-29 15:50:00,52.86,53.13,52.83,53.05,171152.0,52.86,53.13,52.83,53.05,171152.0
2024-04-29 15:55:00,53.05,53.09,52.93,52.96,254688.0,53.05,53.09,52.93,52.96,254688.0
2024-04-30 09:30:00,52.42,52.42,51.76,51.76,284647.0,52.42,52.42,51.76,51.76,284647.0
2024-04-30 09:35:00,51.77,52.22,51.74,52.11,158119.0,51.77,52.22,51.74,52.11,158119.0
2024-04-30 09:40:00,52.1,52.3,52.01,52.23,45850.0,52.1,52.3,52.01,52.23,45850.0
2024-04-30 09:45:00,52.23,52.26,51.9,51.9,75516.0,52.23,52.26,51.9,51.9,75516.0
2024-04-30 09:50:00,51.87,51.95,51.83,51.92,86266.0,51.87,51.95,51.83,51.92,86266.0
2024-04-30 09:55:00,51.92,51.94,51.75,51.75,101963.0,51.92,51.94,51.75,51.75,101963.0
2024-04-30 10:00:00,51.75,51.89,51.73,51.86,133975.0,51.75,51.89,51.73,51.86,133975.0
2024-04-30 10:05:00,51.87,52.25,51.87,52.23,146986.0,51.87,52.25,51.87,52.23,146986.0
2024-04-30 10:10:00,52.24,52.24,52.1,52.18,58995.0,52.24,52.24,52.1,52.18,58995.0
2024-04-30 10:15:00,52.17,52.44,52.17,52.37,170799.0,52.17,52.44,52.17,52.37,170799.0
2024-04-30 10:20:00,52.38,52.66,52.36,52.65,116639.0,52.38,52.66,52.36,52.65,116639.0
2024-04-30 10:25:00,52.65,52.68,52.41,52.41,43726.0,52.65,52.68,52.41,52.41,43726.0
2024-04-30 10:30:00,52.41,52.51,52.36,52.51,42584.0,52.41,52.51,52.36,52.51,42584.0
2024-04-30 10:35:00,52.5,52.52,52.43,52.48,26325.0,52.5,52.52,52.43,52.48,26325.0
2024-04-30 10:40:00,52.48,52.57,52.46,52.54,35570.0,52.48,52.57,52.46,52.54,35570.0
2024-04-30 10:45:00,52.53,52.57,52.38,52.46,60566.0,52.53,52.57,52.38,52.46,60566.0
2024-04-30 10:50:00,52.45,52.53,52.38,52.43,35698.0,52.45,52.53,52.38,52.43,35698.0
2024-04-30 10:55:00,52.42,52.45,52.33,52.42,37809.0,52.42,52.45,52.33,52.42,37809.0
2024-04-30 11:00:00,52.41,52.45,52.33,52.4,51117.0,52.41,52.45,52.33,52.4,51117.0
2024-04-30 11:05:00,52.4,52.42,52.27,52.28,39187.0,52.4,52.42,52.27,52.28,39187.0
2024-04-30 11:10:00,52.28,52.35,52.22,52.25,83348.0,52.28,52.35,52.22,52.25,83348.0
2024-04-30 11:15:00,52.24,52.5,52.24,52.47,85805.0,52.24,52.5,52.24,52.47,85805.0
2024-04-30 11:20:00,52.46,52.47,52.34,52.4,57421.0,52.46,52.47,52.34,52.4,57421.0
2024-04-30 11:25:00,52.39,52.4,52.31,52.35,36935.0,52.39,52.4,52.31,52.35,36935.0
2024-04-30 11:30:00,52.35,52.47,52.32,52.46,50025.0,52.35,52.47,52.32,52.46,50025.0
2024-04-30 11:35:00,52.47,52.48,52.35,52.38,38509.0,52.47,52.48,52.35,52.38,38509.0
2024-04-30 11:40:00,52.38,52.4,52.33,52.4,37735.0,52.38,52.4,52.33,52.4,37735.0
2024-04-30 11:45:00,52.4,52.45,52.38,52.41,22128.0,52.4,52.45,52.38,52.41,22128.0
2024-04-30 11:50:00,52.41,52.44,52.35,52.37,19461.0,52.41,52.44,52.35,52.37,19461.0
2024-04-30 11:55:00,52.36,52.46,52.34,52.43,40943.0,52.36,52.46,52.34,52.43,40943.0
2024-04-30 12:00:00,52.42,52.48,52.35,52.47,31398.0,52.42,52.48,52.35,52.47,31398.0
2024-04-30 12:05:00,52.47,52.47,52.31,52.36,32420.0,52.47,52.47,52.31,52.36,32420.0
2024-04-30 12:10:00,52.36,52.47,52.31,52.35,43689.0,52.36,52.47,52.31,52.35,43689.0
2024-04-30 12:15:00,52.36,52.36,52.31,52.34,45072.0,52.36,52.36,52.31,52.34,45072.0
2024-04-30 12:20:00,52.34,52.39,52.32,52.37,28581.0,52.34,52.39,52.32,52.37,28581.0
2024-04-30 12:25:00,52.38,52.38,52.31,52.32,18873.0,52.38,52.38,52.31,52.32,18873.0
2024-04-30 12:30:00,52.32,52.32,52.12,52.14,41817.0,52.32,52.32,52.12,52.14,41817.0
2024-04-30 12:35:00,52.14,52.17,52.06,52.1,86913.0,52.14,52.17,52.06,52.1,86913.0
2024-04-30 12:40:00,52.1,52.1,52.04,52.06,52008.0,52.1,52.1,52.04,52.06,52008.0
2024-04-30 12:45:00,52.06,52.13,52.04,52.11,33209.0,52.06,52.13,52.04,52.11,33209.0
2024-04-30 12:50:00,52.1,52.12,52.01,52.02,25920.0,52.1,52.12,52.01,52.02,25920.0
2024-04-30 12:55:00,52.02,52.09,52.0,52.08,43567.0,52.02,52.09,52.0,52.08,43567.0
2024-04-30 13:00:00,52.08,52.09,52.0,52.04,39606.0,52.08,52.09,52.0,52.04,39606.0
2024-04-30 13:05:00,52.03,52.11,52.0,52.09,66615.0,52.03,52.11,52.0,52.09,66615.0
2024-04-30 13:10:00,52.08,52.1,51.98,51.99,43682.0,52.08,52.1,51.98,51.99,43682.0
2024-04-30 13:15:00,52.0,52.06,51.97,52.0,45641.0,52.0,52.06,51.97,52.0,45641.0
2024-04-30 13:20:00,52.0,52.06,51.96,51.97,30840.0,52.0,52.06,51.96,51.97,30840.0
2024-04-30 13:25:00,51.96,52.0,51.9,51.91,31894.0,51.96,52.0,51.9,51.91,31894.0
2024-04-30 13:30:00,51.91,51.99,51.9,51.98,18316.0,51.91,51.99,51.9,51.98,18316.0
2024-04-30 13:35:00,51.99,52.02,51.95,51.96,24700.0,51.99,52.02,51.95,51.96,24700.0
2024-04-30 13:40:00,51.96,52.06,51.96,52.05,30549.0,51.96,52.06,51.96,52.05,30549.0
2024-04-30 13:45:00,52.03,52.06,52.01,52.04,24187.0,52.03,52.06,52.01,52.04,24187.0
2024-04-30 13:50:00,52.04,52.08,52.0,52.07,35239.0,52.04,52.08,52.0,52.07,35239.0
2024-04-30 13:55:00,52.07,52.07,51.98,52.02,34008.0,52.07,52.07,51.98,52.02,34008.0
2024-04-30 14:00:00,52.01,52.06,51.99,52.06,33790.0,52.01,52.06,51.99,52.06,33790.0
2024-04-30 14:05:00,52.07,52.08,51.95,51.97,27557.0,52.07,52.08,51.95,51.97,27557.0
2024-04-30 14:10:00,51.97,52.03,51.93,52.03,45854.0,51.97,52.03,51.93,52.03,45854.0
2024-04-30 14:15:00,52.02,52.03,51.97,52.0,28760.0,52.02,52.03,51.97,52.0,28760.0
2024-04-30 14:20:00,52.01,52.03,51.98,52.0,36375.0,52.01,52.03,51.98,52.0,36375.0
2024-04-30 14:25:00,52.0,52.04,51.99,52.0,34420.0,52.0,52.04,51.99,52.0,34420.0
2024-04-30 14:30:00,51.99,52.03,51.94,51.97,44036.0,51.99,52.03,51.94,51.97,44036.0
2024-04-30 14:35:00,51.97,52.0,51.87,51.89,75666.0,51.97,52.0,51.87,51.89,75666.0
2024-04-30 14:40:00,51.88,51.94,51.86,51.87,30953.0,51.88,51.94,51.86,51.87,30953.0
2024-04-30 14:45:00,51.88,51.92,51.84,51.86,34929.0,51.88,51.92,51.84,51.86,34929.0
2024-04-30 14:50:00,51.86,51.86,51.77,51.78,43670.0,51.86,51.86,51.77,51.78,43670.0
2024-04-30 14:55:00,51.78,51.86,51.77,51.86,46582.0,51.78,51.86,51.77,51.86,46582.0
2024-04-30 15:00:00,51.84,51.92,51.84,51.87,57183.0,51.84,51.92,51.84,51.87,57183.0
2024-04-30 15:05:00,51.87,51.88,51.82,51.83,34552.0,51.87,51.88,51.82,51.83,34552.0
2024-04-30 15:10:00,51.84,51.86,51.79,51.8,42302.0,51.84,51.86,51.79,51.8,42302.0
2024-04-30 15:15:00,51.79,51.8,51.74,51.76,59819.0,51.79,51.8,51.74,51.76,59819.0
2024-04-30 15:20:00,51.76,51.78,51.62,51.7,109545.0,51.76,51.78,51.62,51.7,109545.0
2024-04-30 15:25:00,51.7,51.89,51.69,51.89,64466.0,51.7,51.89,51.69,51.89,64466.0
2024-04-30 15:30:00,51.89,51.92,51.86,51.9,58023.0,51.89,51.92,51.86,51.9,58023.0
2024-04-30 15:35:00,51.91,51.92,51.8,51.83,75925.0,51.91,51.92,51.8,51.83,75925.0
2024-04-30 15:40:00,51.84,51.87,51.78,51.79,97128.0,51.84,51.87,51.78,51.79,97128.0
2024-04-30 15:45:00,51.79,51.84,51.72,51.83,153801.0,51.79,51.84,51.72,51.83,153801.0
2024-04-30 15:50:00,51.82,51.82,51.57,51.58,203695.0,51.82,51.82,51.57,51.58,203695.0
2024-04-30 15:55:00,51.57,51.58,51.41,51.46,513006.0,51.57,51.58,51.41,51.46,513006.0
2024-05-01 09:30:00,51.4,51.51,50.78,50.81,173395.0,51.4,51.51,50.78,50.81,173395.0
2024-05-01 09:35:00,50.82,51.08,50.69,50.71,189896.0,50.82,51.08,50.69,50.71,189896.0
2024-05-01 09:40:00,50.69,50.91,50.58,50.7,136548.0,50.69,50.91,50.58,50.7,136548.0
2024-05-01 09:45:00,50.72,50.73,50.39,50.54,219695.0,50.72,50.73,50.39,50.54,219695.0
2024-05-01 09:50:00,50.53,50.58,50.36,50.39,157049.0,50.53,50.58,50.36,50.39,157049.0
2024-05-01 09:55:00,50.38,50.44,50.22,50.38,124060.0,50.38,50.44,50.22,50.38,124060.0
2024-05-01 10:00:00,50.38,50.45,50.15,50.2,184826.0,50.38,50.45,50.15,50.2,184826.0
2024-05-01 10:05:00,50.2,50.39,50.12,50.26,173583.0,50.2,50.39,50.12,50.26,173583.0
2024-05-01 10:10:00,50.27,50.29,50.15,50.22,93385.0,50.27,50.29,50.15,50.22,93385.0
2024-05-01 10:15:00,50.23,50.33,50.19,50.24,66236.0,50.23,50.33,50.19,50.24,66236.0
2024-05-01 10:20:00,50.25,50.3,50.15,50.26,52648.0,50.25,50.3,50.15,50.26,52648.0
2024-05-01 10:25:00,50.25,50.27,50.16,50.17,58179.0,50.25,50.27,50.16,50.17,58179.0
2024-05-01 10:30:00,50.18,50.27,50.15,50.24,48279.0,50.18,50.27,50.15,50.24,48279.0
2024-05-01 10:35:00,50.23,50.26,50.15,50.2,74108.0,50.23,50.26,50.15,50.2,74108.0
2024-05-01 10:40:00,50.19,50.19,49.94,50.15,191034.0,50.19,50.19,49.94,50.15,191034.0
2024-05-01 10:45:00,50.15,50.2,50.09,50.17,54656.0,50.15,50.2,50.09,50.17,54656.0
2024-05-01 10:50:00,50.17,50.24,50.11,50.2,49707.0,50.17,50.24,50.11,50.2,49707.0
2024-05-01 10:55:00,50.19,50.23,50.08,50.09,45110.0,50.19,50.23,50.08,50.09,45110.0
2024-05-01 11:00:00,50.1,50.15,50.03,50.08,74520.0,50.1,50.15,50.03,50.08,74520.0
2024-05-01 11:05:00,50.08,50.12,50.0,50.02,37221.0,50.08,50.12,50.0,50.02,37221.0
2024-05-01 11:10:00,50.02,50.06,49.97,49.98,47851.0,50.02,50.06,49.97,49.98,47851.0
2024-05-01 11:15:00,49.98,49.99,49.73,49.84,124405.0,49.98,49.99,49.73,49.84,124405.0
2024-05-01 11:20:00,49.83,49.89,49.77,49.86,67810.0,49.83,49.89,49.77,49.86,67810.0
2024-05-01 11:25:00,49.86,50.14,49.83,50.14,114734.0,49.86,50.14,49.83,50.14,114734.0
2024-05-01 11:30:00,50.14,50.16,49.99,50.07,80264.0,50.14,50.16,49.99,50.07,80264.0
2024-05-01 11:35:00,50.07,50.35,50.04,50.34,80753.0,50.07,50.35,50.04,50.34,80753.0
2024-05-01 11:40:00,50.35,50.37,50.2,50.29,69473.0,50.35,50.37,50.2,50.29,69473.0
2024-05-01 11:45:00,50.28,50.29,50.08,50.08,64864.0,50.28,50.29,50.08,50.08,64864.0
2024-05-01 11:50:00,50.09,50.24,50.07,50.21,73283.0,50.09,50.24,50.07,50.21,73283.0
2024-05-01 11:55:00,50.21,50.25,50.14,50.17,28865.0,50.21,50.25,50.14,50.17,28865.0
2024-05-01 12:00:00,50.16,50.22,50.07,50.22,114804.0,50.16,50.22,50.07,50.22,114804.0
2024-05-01 12:05:00,50.24,50.25,50.09,50.1,72193.0,50.24,50.25,50.09,50.1,72193.0
2024-05-01 12:10:00,50.11,50.28,50.1,50.22,38587.0,50.11,50.28,50.1,50.22,38587.0
2024-05-01 12:15:00,50.22,50.23,50.14,50.16,34748.0,50.22,50.23,50.14,50.16,34748.0
2024-05-01 12:20:00,50.15,50.16,49.98,49.98,59869.0,50.15,50.16,49.98,49.98,59869.0
2024-05-01 12:25:00,49.99,50.22,49.99,50.22,39637.0,49.99,50.22,49.99,50.22,39637.0
2024-05-01 12:30:00,50.21,50.21,50.13,50.18,35045.0,50.21,50.21,50.13,50.18,35045.0
2024-05-01 12:35:00,50.19,50.21,50.13,50.15,26921.0,50.19,50.21,50.13,50.15,26921.0
2024-05-01 12:40:00,50.15,50.18,49.99,49.99,46746.0,50.15,50.18,49.99,49.99,46746.0
2024-05-01 12:45:00,49.99,50.06,49.98,50.02,35826.0,49.99,50.06,49.98,50.02,35826.0
2024-05-01 12:50:00,50.02,50.08,49.98,50.08,28127.0,50.02,50.08,49.98,50.08,28127.0
2024-05-01 12:55:00,50.08,50.12,50.05,50.06,32984.0,50.08,50.12,50.05,50.06,32984.0
2024-05-01 13:00:00,50.06,50.14,50.05,50.07,34874.0,50.06,50.14,50.05,50.07,34874.0
2024-05-01 13:05:00,50.07,50.1,50.0,50.02,41884.0,50.07,50.1,50.0,50.02,41884.0
2024-05-01 13:10:00,50.01,50.06,49.95,50.01,57513.0,50.01,50.06,49.95,50.01,57513.0
2024-05-01 13:15:00,50.02,50.07,49.96,49.96,35838.0,50.02,50.07,49.96,49.96,35838.0
2024-05-01 13:20:00,49.96,49.99,49.89,49.89,32304.0,49.96,49.99,49.89,49.89,32304.0
2024-05-01 13:25:00,49.89,49.91,49.85,49.87,22012.0,49.89,49.91,49.85,49.87,22012.0
2024-05-01 13:30:00,49.87,50.0,49.87,50.0,23317.0,49.87,50.0,49.87,50.0,23317.0
2024-05-01 13:35:00,49.99,50.02,49.95,49.95,42921.0,49.99,50.02,49.95,49.95,42921.0
2024-05-01 13:40:00,49.95,49.97,49.89,49.89,32093.0,49.95,49.97,49.89,49.89,32093.0
2024-05-01 13:45:00,49.88,50.08,49.87,50.05,34364.0,49.88,50.08,49.87,50.05,34364.0
2024-05-01 13:50:00,50.05,50.11,50.03,50.08,28397.0,50.05,50.11,50.03,50.08,28397.0
2024-05-01 13:55:00,50.08,50.09,49.98,50.04,62290.0,50.08,50.09,49.98,50.04,62290.0
2024-05-01 14:00:00,50.0,50.09,49.89,50.05,41448.0,50.0,50.09,49.89,50.05,41448.0
2024-05-01 14:05:00,50.07,50.14,49.94,50.11,50354.0,50.07,50.14,49.94,50.11,50354.0
2024-05-01 14:10:00,50.09,50.21,50.01,50.08,58419.0,50.09,50.21,50.01,50.08,58419.0
2024-05-01 14:15:00,50.09,50.14,50.02,50.02,34370.0,50.09,50.14,50.02,50.02,34370.0
2024-05-01 14:20:00,50.02,50.04,49.93,50.01,57248.0,50.02,50.04,49.93,50.01,57248.0
2024-05-01 14:25:00,50.03,50.13,50.0,50.11,39866.0,50.03,50.13,50.0,50.11,39866.0
2024-05-01 14:30:00,50.11,50.21,49.85,50.15,173914.0,50.11,50.21,49.85,50.15,173914.0
2024-05-01 14:35:00,50.15,50.32,49.87,50.29,130915.0,50.15,50.32,49.87,50.29,130915.0
2024-05-01 14:40:00,50.28,50.9,50.25,50.9,149588.0,50.28,50.9,50.25,50.9,149588.0
2024-05-01 14:45:00,50.87,50.9,50.53,50.89,101442.0,50.87,50.9,50.53,50.89,101442.0
2024-05-01 14:50:00,50.9,51.05,50.78,50.81,134427.0,50.9,51.05,50.78,50.81,134427.0
2024-05-01 14:55:00,50.85,50.94,50.78,50.88,51891.0,50.85,50.94,50.78,50.88,51891.0
2024-05-01 15:00:00,50.88,51.14,50.85,50.91,113692.0,50.88,51.14,50.85,50.91,113692.0
2024-05-01 15:05:00,50.93,51.08,50.81,51.03,86517.0,50.93,51.08,50.81,51.03,86517.0
2024-05-01 15:10:00,51.01,51.12,50.99,51.04,79152.0,51.01,51.12,50.99,51.04,79152.0
2024-05-01 15:15:00,51.04,51.13,51.03,51.04,57125.0,51.04,51.13,51.03,51.04,57125.0
2024-05-01 15:20:00,51.04,51.19,50.87,51.15,97772.0,51.04,51.19,50.87,51.15,97772.0
2024-05-01 15:25:00,51.16,51.17,50.94,50.95,86238.0,51.16,51.17,50.94,50.95,86238.0
2024-05-01 15:30:00,50.93,50.94,50.73,50.87,135906.0,50.93,50.94,50.73,50.87,135906.0
2024-05-01 15:35:00,50.87,50.87,50.6,50.69,98243.0,50.87,50.87,50.6,50.69,98243.0
2024-05-01 15:40:00,50.69,50.78,50.61,50.73,81500.0,50.69,50.78,50.61,50.73,81500.0
2024-05-01 15:45:00,50.72,50.84,50.67,50.83,135031.0,50.72,50.84,50.67,50.83,135031.0
2024-05-01 15:50:00,50.82,50.85,50.58,50.64,199619.0,50.82,50.85,50.58,50.64,199619.0
2024-05-01 15:55:00,50.64,50.72,50.6,50.66,506231.0,50.64,50.72,50.6,50.66,506231.0
2024-05-02 09:30:00,51.39,51.57,50.99,50.99,125907.0,51.39,51.57,50.99,50.99,125907.0
2024-05-02 09:35:00,50.98,51.18,50.91,51.09,76912.0,50.98,51.18,50.91,51.09,76912.0
2024-05-02 09:40:00,51.09,51.32,51.08,51.24,94411.0,51.09,51.32,51.08,51.24,94411.0
2024-05-02 09:45:00,51.26,51.27,51.03,51.09,102624.0,51.26,51.27,51.03,51.09,102624.0
2024-05-02 09:50:00,51.08,51.2,51.05,51.15,49818.0,51.08,51.2,51.05,51.15,49818.0
2024-05-02 09:55:00,51.16,51.23,51.13,51.18,52728.0,51.16,51.23,51.13,51.18,52728.0
2024-05-02 10:00:00,51.17,51.2,51.06,51.14,54685.0,51.17,51.2,51.06,51.14,54685.0
2024-05-02 10:05:00,51.14,51.23,51.0,51.0,104533.0,51.14,51.23,51.0,51.0,104533.0
2024-05-02 10:10:00,51.01,51.26,50.99,51.22,97052.0,51.01,51.26,50.99,51.22,97052.0
2024-05-02 10:15:00,51.21,51.26,51.1,51.14,50952.0,51.21,51.26,51.1,51.14,50952.0
2024-05-02 10:20:00,51.13,51.36,51.09,51.3,69739.0,51.13,51.36,51.09,51.3,69739.0
2024-05-02 10:25:00,51.29,51.39,51.29,51.34,58435.0,51.29,51.39,51.29,51.34,58435.0
2024-05-02 10:30:00,51.34,51.35,51.22,51.28,64464.0,51.34,51.35,51.22,51.28,64464.0
2024-05-02 10:35:00,51.27,51.32,51.2,51.28,33866.0,51.27,51.32,51.2,51.28,33866.0
2024-05-02 10:40:00,51.27,51.33,51.15,51.22,66579.0,51.27,51.33,51.15,51.22,66579.0
2024-05-02 10:45:00,51.21,51.34,51.19,51.32,37314.0,51.21,51.34,51.19,51.32,37314.0
2024-05-02 10:50:00,51.31,51.34,51.27,51.29,34224.0,51.31,51.34,51.27,51.29,34224.0
2024-05-02 10:55:00,51.29,51.5,51.25,51.49,40493.0,51.29,51.5,51.25,51.49,40493.0
2024-05-02 11:00:00,51.5,51.68,51.46,51.55,151617.0,51.5,51.68,51.46,51.55,151617.0
2024-05-02 11:05:00,51.54,51.56,51.42,51.43,68247.0,51.54,51.56,51.42,51.43,68247.0
2024-05-02 11:10:00,51.42,51.43,51.34,51.37,44142.0,51.42,51.43,51.34,51.37,44142.0
2024-05-02 11:15:00,51.38,51.44,51.36,51.4,54824.0,51.38,51.44,51.36,51.4,54824.0
2024-05-02 11:20:00,51.41,51.45,51.37,51.4,24094.0,51.41,51.45,51.37,51.4,24094.0
2024-05-02 11:25:00,51.39,51.42,51.32,51.32,35205.0,51.39,51.42,51.32,51.32,35205.0
2024-05-02 11:30:00,51.33,51.33,51.2,51.24,46245.0,51.33,51.33,51.2,51.24,46245.0
2024-05-02 11:35:00,51.24,51.29,51.23,51.26,40448.0,51.24,51.29,51.23,51.26,40448.0
2024-05-02 11:40:00,51.26,51.41,51.26,51.36,65223.0,51.26,51.41,51.26,51.36,65223.0
2024-05-02 11:45:00,51.37,51.43,51.33,51.38,115317.0,51.37,51.43,51.33,51.38,115317.0
2024-05-02 11:50:00,51.39,51.43,51.35,51.37,18991.0,51.39,51.43,51.35,51.37,18991.0
2024-05-02 11:55:00,51.38,51.4,51.35,51.38,17742.0,51.38,51.4,51.35,51.38,17742.0
2024-05-02 12:00:00,51.39,51.39,51.34,51.36,33876.0,51.39,51.39,51.34,51.36,33876.0
2024-05-02 12:05:00,51.37,51.43,51.36,51.42,42810.0,51.37,51.43,51.36,51.42,42810.0
2024-05-02 12:10:00,51.41,51.44,51.36,51.39,35363.0,51.41,51.44,51.36,51.39,35363.0
2024-05-02 12:15:00,51.39,51.48,51.32,51.41,78313.0,51.39,51.48,51.32,51.41,78313.0
2024-05-02 12:20:00,51.41,51.49,51.32,51.47,87511.0,51.41,51.49,51.32,51.47,87511.0
2024-05-02 12:25:00,51.47,51.51,51.43,51.45,34668.0,51.47,51.51,51.43,51.45,34668.0
2024-05-02 12:30:00,51.45,51.45,51.36,51.37,51197.0,51.45,51.45,51.36,51.37,51197.0
2024-05-02 12:35:00,51.37,51.39,51.28,51.36,54120.0,51.37,51.39,51.28,51.36,54120.0
2024-05-02 12:40:00,51.38,51.38,51.31,51.38,63376.0,51.38,51.38,51.31,51.38,63376.0
2024-05-02 12:45:00,51.36,51.39,51.3,51.34,86149.0,51.36,51.39,51.3,51.34,86149.0
2024-05-02 12:50:00,51.32,51.39,51.32,51.35,19634.0,51.32,51.39,51.32,51.35,19634.0
2024-05-02 12:55:00,51.36,51.47,51.31,51.44,45770.0,51.36,51.47,51.31,51.44,45770.0
2024-05-02 13:00:00,51.44,51.47,51.41,51.45,28319.0,51.44,51.47,51.41,51.45,28319.0
2024-05-02 13:05:00,51.45,51.49,51.43,51.45,28000.0,51.45,51.49,51.43,51.45,28000.0
2024-05-02 13:10:00,51.47,51.47,51.38,51.41,44447.0,51.47,51.47,51.38,51.41,44447.0
2024-05-02 13:15:00,51.41,51.49,51.38,51.43,28881.0,51.41,51.49,51.38,51.43,28881.0
2024-05-02 13:20:00,51.44,51.48,51.37,51.48,32493.0,51.44,51.48,51.37,51.48,32493.0
2024-05-02 13:25:00,51.47,51.53,51.44,51.53,47674.0,51.47,51.53,51.44,51.53,47674.0
2024-05-02 13:30:00,51.53,51.61,51.52,51.54,77336.0,51.53,51.61,51.52,51.54,77336.0
2024-05-02 13:35:00,51.53,51.54,51.43,51.44,36868.0,51.53,51.54,51.43,51.44,36868.0
2024-05-02 13:40:00,51.44,51.47,51.41,51.45,37757.0,51.44,51.47,51.41,51.45,37757.0
2024-05-02 13:45:00,51.46,51.51,51.41,51.49,45168.0,51.46,51.51,51.41,51.49,45168.0
2024-05-02 13:50:00,51.48,51.56,51.47,51.54,44344.0,51.48,51.56,51.47,51.54,44344.0
2024-05-02 13:55:00,51.54,51.59,51.54,51.58,23946.0,51.54,51.59,51.54,51.58,23946.0
2024-05-02 14:00:00,51.57,51.64,51.53,51.61,29855.0,51.57,51.64,51.53,51.61,29855.0
2024-05-02 14:05:00,51.61,51.65,51.59,51.59,23454.0,51.61,51.65,51.59,51.59,23454.0
2024-05-02 14:10:00,51.6,51.6,51.5,51.53,39523.0,51.6,51.6,51.5,51.53,39523.0
2024-05-02 14:15:00,51.52,51.59,51.52,51.56,27955.0,51.52,51.59,51.52,51.56,27955.0
2024-05-02 14:20:00,51.56,51.58,51.53,51.53,15592.0,51.56,51.58,51.53,51.53,15592.0
2024-05-02 14:25:00,51.54,51.55,51.5,51.54,13518.0,51.54,51.55,51.5,51.54,13518.0
2024-05-02 14:30:00,51.55,51.71,51.52,51.65,48293.0,51.55,51.71,51.52,51.65,48293.0
2024-05-02 14:35:00,51.65,51.65,51.57,51.59,36844.0,51.65,51.65,51.57,51.59,36844.0
2024-05-02 14:40:00,51.59,51.62,51.51,51.53,44686.0,51.59,51.62,51.51,51.53,44686.0
2024-05-02 14:45:00,51.54,51.59,51.51,51.56,19491.0,51.54,51.59,51.51,51.56,19491.0
2024-05-02 14:50:00,51.57,51.63,51.56,51.59,29891.0,51.57,51.63,51.56,51.59,29891.0
2024-05-02 14:55:00,51.59,51.63,51.56,51.58,15695.0,51.59,51.63,51.56,51.58,15695.0
2024-05-02 15:00:00,51.59,51.63,51.52,51.55,31545.0,51.59,51.63,51.52,51.55,31545.0
2024-05-02 15:05:00,51.55,51.63,51.53,51.61,80284.0,51.55,51.63,51.53,51.61,80284.0
2024-05-02 15:10:00,51.62,51.65,51.59,51.63,56853.0,51.62,51.65,51.59,51.63,56853.0
2024-05-02 15:15:00,51.62,51.67,51.6,51.66,60149.0,51.62,51.67,51.6,51.66,60149.0
2024-05-02 15:20:00,51.66,51.66,51.59,51.61,53821.0,51.66,51.66,51.59,51.61,53821.0
2024-05-02 15:25:00,51.6,51.78,51.59,51.76,107535.0,51.6,51.78,51.59,51.76,107535.0
2024-05-02 15:30:00,51.77,51.82,51.59,51.6,143148.0,51.77,51.82,51.59,51.6,143148.0
2024-05-02 15:35:00,51.6,51.66,51.55,51.61,78606.0,51.6,51.66,51.55,51.61,78606.0
2024-05-02 15:40:00,51.61,51.63,51.56,51.59,68617.0,51.61,51.63,51.56,51.59,68617.0
2024-05-02 15:45:00,51.59,51.65,51.56,51.63,96969.0,51.59,51.65,51.56,51.63,96969.0
2024-05-02 15:50:00,51.62,51.65,51.57,51.6,218410.0,51.62,51.65,51.57,51.6,218410.0
2024-05-02 15:55:00,51.6,51.73,51.59,51.69,456137.0,51.6,51.73,51.59,51.69,456137.0
2024-05-03 09:30:00,52.01,52.75,52.0,52.19,328441.0,52.01,52.75,52.0,52.19,328441.0
2024-05-03 09:35:00,52.21,52.31,51.93,51.94,100003.0,52.21,52.31,51.93,51.94,100003.0
2024-05-03 09:40:00,51.92,51.93,51.78,51.89,116191.0,51.92,51.93,51.78,51.89,116191.0
2024-05-03 09:45:00,51.9,52.18,51.78,52.17,69520.0,51.9,52.18,51.78,52.17,69520.0
2024-05-03 09:50:00,52.17,52.28,52.13,52.25,74160.0,52.17,52.28,52.13,52.25,74160.0
2024-05-03 09:55:00,52.25,52.44,52.25,52.35,119677.0,52.25,52.44,52.25,52.35,119677.0
2024-05-03 10:00:00,52.36,52.47,52.22,52.23,122342.0,52.36,52.47,52.22,52.23,122342.0
2024-05-03 10:05:00,52.23,52.35,52.14,52.29,69236.0,52.23,52.35,52.14,52.29,69236.0
2024-05-03 10:10:00,52.29,52.34,51.99,52.02,71557.0,52.29,52.34,51.99,52.02,71557.0
2024-05-03 10:15:00,52.03,52.26,52.01,52.16,76721.0,52.03,52.26,52.01,52.16,76721.0
2024-05-03 10:20:00,52.17,52.18,51.96,52.05,79664.0,52.17,52.18,51.96,52.05,79664.0
2024-05-03 10:25:00,52.05,52.08,51.9,52.07,52445.0,52.05,52.08,51.9,52.07,52445.0
2024-05-03 10:30:00,52.04,52.1,51.83,51.87,58542.0,52.04,52.1,51.83,51.87,58542.0
2024-05-03 10:35:00,51.87,51.9,51.66,51.7,63325.0,51.87,51.9,51.66,51.7,63325.0
2024-05-03 10:40:00,51.7,51.87,51.7,51.83,51003.0,51.7,51.87,51.7,51.83,51003.0
2024-05-03 10:45:00,51.82,51.85,51.71,51.74,81643.0,51.82,51.85,51.71,51.74,81643.0
2024-05-03 10:50:00,51.74,51.75,51.58,51.64,84005.0,51.74,51.75,51.58,51.64,84005.0
2024-05-03 10:55:00,51.63,51.66,51.47,51.58,110624.0,51.63,51.66,51.47,51.58,110624.0
2024-05-03 11:00:00,51.57,51.69,51.54,51.62,108387.0,51.57,51.69,51.54,51.62,108387.0
2024-05-03 11:05:00,51.62,51.77,51.51,51.52,71344.0,51.62,51.77,51.51,51.52,71344.0
2024-05-03 11:10:00,51.52,51.58,51.46,51.57,63660.0,51.52,51.58,51.46,51.57,63660.0
2024-05-03 11:15:00,51.57,51.63,51.54,51.57,53738.0,51.57,51.63,51.54,51.57,53738.0
2024-05-03 11:20:00,51.57,51.62,51.43,51.5,44354.0,51.57,51.62,51.43,51.5,44354.0
2024-05-03 11:25:00,51.5,51.52,51.37,51.52,55903.0,51.5,51.52,51.37,51.52,55903.0
2024-05-03 11:30:00,51.52,51.67,51.52,51.64,34397.0,51.52,51.67,51.52,51.64,34397.0
2024-05-03 11:35:00,51.66,51.74,51.64,51.65,65517.0,51.66,51.74,51.64,51.65,65517.0
2024-05-03 11:40:00,51.65,51.71,51.5,51.52,41134.0,51.65,51.71,51.5,51.52,41134.0
2024-05-03 11:45:00,51.53,51.59,51.49,51.55,40403.0,51.53,51.59,51.49,51.55,40403.0
2024-05-03 11:50:00,51.55,51.65,51.52,51.63,47693.0,51.55,51.65,51.52,51.63,47693.0
2024-05-03 11:55:00,51.63,51.65,51.58,51.64,58256.0,51.63,51.65,51.58,51.64,58256.0
2024-05-03 12:00:00,51.64,51.82,51.64,51.78,70938.0,51.64,51.82,51.64,51.78,70938.0
2024-05-03 12:05:00,51.76,51.77,51.62,51.64,36696.0,51.76,51.77,51.62,51.64,36696.0
2024-05-03 12:10:00,51.63,51.67,51.55,51.57,136386.0,51.63,51.67,51.55,51.57,136386.0
2024-05-03 12:15:00,51.57,51.59,51.46,51.46,113024.0,51.57,51.59,51.46,51.46,113024.0
2024-05-03 12:20:00,51.47,51.55,51.44,51.48,31381.0,51.47,51.55,51.44,51.48,31381.0
2024-05-03 12:25:00,51.48,51.49,51.4,51.42,50896.0,51.48,51.49,51.4,51.42,50896.0
2024-05-03 12:30:00,51.42,51.56,51.42,51.52,61046.0,51.42,51.56,51.42,51.52,61046.0
2024-05-03 12:35:00,51.53,51.58,51.51,51.55,35128.0,51.53,51.58,51.51,51.55,35128.0
2024-05-03 12:40:00,51.56,51.65,51.55,51.65,49765.0,51.56,51.65,51.55,51.65,49765.0
2024-05-03 12:45:00,51.65,51.67,51.56,51.56,40057.0,51.65,51.67,51.56,51.56,40057.0
2024-05-03 12:50:00,51.55,51.56,51.41,51.44,61112.0,51.55,51.56,51.41,51.44,61112.0
2024-05-03 12:55:00,51.43,51.47,51.4,51.43,23603.0,51.43,51.47,51.4,51.43,23603.0
2024-05-03 13:00:00,51.43,51.47,51.36,51.45,40777.0,51.43,51.47,51.36,51.45,40777.0
2024-05-03 13:05:00,51.44,51.5,51.43,51.46,31389.0,51.44,51.5,51.43,51.46,31389.0
2024-05-03 13:10:00,51.46,51.51,51.43,51.5,30258.0,51.46,51.51,51.43,51.5,30258.0
2024-05-03 13:15:00,51.49,51.55,51.47,51.48,37137.0,51.49,51.55,51.47,51.48,37137.0
2024-05-03 13:20:00,51.47,51.49,51.44,51.47,29704.0,51.47,51.49,51.44,51.47,29704.0
2024-05-03 13:25:00,51.46,51.49,51.37,51.37,43638.0,51.46,51.49,51.37,51.37,43638.0
2024-05-03 13:30:00,51.37,51.39,51.22,51.39,63928.0,51.37,51.39,51.22,51.39,63928.0
2024-05-03 13:35:00,51.39,51.43,51.35,51.39,37927.0,51.39,51.43,51.35,51.39,37927.0
2024-05-03 13:40:00,51.39,51.46,51.38,51.42,49207.0,51.39,51.46,51.38,51.42,49207.0
2024-05-03 13:45:00,51.41,51.43,51.34,51.35,28451.0,51.41,51.43,51.34,51.35,28451.0
2024-05-03 13:50:00,51.35,51.38,51.3,51.33,30445.0,51.35,51.38,51.3,51.33,30445.0
2024-05-03 13:55:00,51.34,51.37,51.3,51.31,59157.0,51.34,51.37,51.3,51.31,59157.0
2024-05-03 14:00:00,51.32,51.37,51.31,51.36,25015.0,51.32,51.37,51.31,51.36,25015.0
2024-05-03 14:05:00,51.37,51.49,51.36,51.48,31888.0,51.37,51.49,51.36,51.48,31888.0
2024-05-03 14:10:00,51.48,51.48,51.41,51.45,41716.0,51.48,51.48,51.41,51.45,41716.0
2024-05-03 14:15:00,51.45,51.46,51.36,51.4,28556.0,51.45,51.46,51.36,51.4,28556.0
2024-05-03 14:20:00,51.4,51.49,51.39,51.47,74153.0,51.4,51.49,51.39,51.47,74153.0
2024-05-03 14:25:00,51.48,51.53,51.42,51.44,52350.0,51.48,51.53,51.42,51.44,52350.0
2024-05-03 14:30:00,51.45,51.48,51.41,51.45,38352.0,51.45,51.48,51.41,51.45,38352.0
2024-05-03 14:35:00,51.45,51.49,51.36,51.36,44209.0,51.45,51.49,51.36,51.36,44209.0
2024-05-03 14:40:00,51.36,51.36,51.29,51.3,45992.0,51.36,51.36,51.29,51.3,45992.0
2024-05-03 14:45:00,51.31,51.35,51.3,51.34,39954.0,51.31,51.35,51.3,51.34,39954.0
2024-05-03 14:50:00,51.35,51.36,51.3,51.36,26690.0,51.35,51.36,51.3,51.36,26690.0
2024-05-03 14:55:00,51.36,51.36,51.3,51.34,34303.0,51.36,51.36,51.3,51.34,34303.0
2024-05-03 15:00:00,51.34,51.39,51.28,51.39,48891.0,51.34,51.39,51.28,51.39,48891.0
2024-05-03 15:05:00,51.38,51.39,51.31,51.35,45643.0,51.38,51.39,51.31,51.35,45643.0
2024-05-03 15:10:00,51.36,51.38,51.28,51.29,41258.0,51.36,51.38,51.28,51.29,41258.0
2024-05-03 15:15:00,51.29,51.33,51.28,51.33,37881.0,51.29,51.33,51.28,51.33,37881.0
2024-05-03 15:20:00,51.32,51.33,51.28,51.33,37153.0,51.32,51.33,51.28,51.33,37153.0
2024-05-03 15:25:00,51.32,51.37,51.3,51.37,68478.0,51.32,51.37,51.3,51.37,68478.0
2024-05-03 15:30:00,51.36,51.44,51.36,51.42,59925.0,51.36,51.44,51.36,51.42,59925.0
2024-05-03 15:35:00,51.42,51.44,51.35,51.39,89535.0,51.42,51.44,51.35,51.39,89535.0
2024-05-03 15:40:00,51.39,51.59,51.37,51.58,152875.0,51.39,51.59,51.37,51.58,152875.0
2024-05-03 15:45:00,51.59,51.66,51.44,51.47,88704.0,51.59,51.66,51.44,51.47,88704.0
2024-05-03 15:50:00,51.46,51.68,51.45,51.67,190684.0,51.46,51.68,51.45,51.67,190684.0
2024-05-03 15:55:00,51.68,51.7,51.61,51.63,558137.0,51.68,51.7,51.61,51.63,558137.0
2024-05-06 09:30:00,51.95,52.29,51.76,51.93,193054.0,51.95,52.29,51.76,51.93,193054.0
2024-05-06 09:35:00,51.85,51.94,51.7,51.91,86710.0,51.85,51.94,51.7,51.91,86710.0
2024-05-06 09:40:00,51.92,52.04,51.88,52.01,39670.0,51.92,52.04,51.88,52.01,39670.0
2024-05-06 09:45:00,51.99,52.08,51.84,51.85,78593.0,51.99,52.08,51.84,51.85,78593.0
2024-05-06 09:50:00,51.86,51.92,51.77,51.88,61241.0,51.86,51.92,51.77,51.88,61241.0
2024-05-06 09:55:00,51.87,51.9,51.8,51.87,27477.0,51.87,51.9,51.8,51.87,27477.0
2024-05-06 10:00:00,51.87,51.87,51.72,51.75,57866.0,51.87,51.87,51.72,51.75,57866.0
2024-05-06 10:05:00,51.76,51.88,51.74,51.88,29019.0,51.76,51.88,51.74,51.88,29019.0
2024-05-06 10:10:00,51.88,51.89,51.77,51.88,30367.0,51.88,51.89,51.77,51.88,30367.0
2024-05-06 10:15:00,51.87,52.1,51.87,52.07,92073.0,51.87,52.1,51.87,52.07,92073.0
2024-05-06 10:20:00,52.08,52.26,52.04,52.23,78727.0,52.08,52.26,52.04,52.23,78727.0
2024-05-06 10:25:00,52.23,52.44,52.22,52.39,100943.0,52.23,52.44,52.22,52.39,100943.0
2024-05-06 10:30:00,52.39,52.42,52.2,52.27,62621.0,52.39,52.42,52.2,52.27,62621.0
2024-05-06 10:35:00,52.26,52.3,52.08,52.11,139185.0,52.26,52.3,52.08,52.11,139185.0
2024-05-06 10:40:00,52.11,52.36,52.06,52.36,118968.0,52.11,52.36,52.06,52.36,118968.0
2024-05-06 10:45:00,52.38,52.45,52.28,52.44,68754.0,52.38,52.45,52.28,52.44,68754.0
2024-05-06 10:50:00,52.43,52.44,52.26,52.32,39328.0,52.43,52.44,52.26,52.32,39328.0
2024-05-06 10:55:00,52.3,52.4,52.29,52.39,38594.0,52.3,52.4,52.29,52.39,38594.0
2024-05-06 11:00:00,52.39,52.43,52.33,52.41,31103.0,52.39,52.43,52.33,52.41,31103.0
2024-05-06 11:05:00,52.4,52.6,52.4,52.59,71169.0,52.4,52.6,52.4,52.59,71169.0
2024-05-06 11:10:00,52.58,52.63,52.53,52.58,34212.0,52.58,52.63,52.53,52.58,34212.0
2024-05-06 11:15:00,52.57,52.63,52.53,52.63,75207.0,52.57,52.63,52.53,52.63,75207.0
2024-05-06 11:20:00,52.64,52.68,52.57,52.67,67082.0,52.64,52.68,52.57,52.67,67082.0
2024-05-06 11:25:00,52.67,52.79,52.66,52.79,81794.0,52.67,52.79,52.66,52.79,81794.0
2024-05-06 11:30:00,52.79,52.84,52.76,52.76,69287.0,52.79,52.84,52.76,52.76,69287.0
2024-05-06 11:35:00,52.76,52.89,52.74,52.87,72656.0,52.76,52.89,52.74,52.87,72656.0
2024-05-06 11:40:00,52.86,52.87,52.7,52.75,40118.0,52.86,52.87,52.7,52.75,40118.0
2024-05-06 11:45:00,52.75,52.75,52.7,52.73,29063.0,52.75,52.75,52.7,52.73,29063.0
2024-05-06 11:50:00,52.73,52.79,52.64,52.78,55772.0,52.73,52.79,52.64,52.78,55772.0
2024-05-06 11:55:00,52.78,52.87,52.76,52.85,41884.0,52.78,52.87,52.76,52.85,41884.0
2024-05-06 12:00:00,52.85,52.85,52.74,52.75,32254.0,52.85,52.85,52.74,52.75,32254.0
2024-05-06 12:05:00,52.76,52.78,52.72,52.73,20001.0,52.76,52.78,52.72,52.73,20001.0
2024-05-06 12:10:00,52.72,52.81,52.69,52.81,20665.0,52.72,52.81,52.69,52.81,20665.0
2024-05-06 12:15:00,52.8,52.81,52.75,52.77,27887.0,52.8,52.81,52.75,52.77,27887.0
2024-05-06 12:20:00,52.75,52.82,52.7,52.82,26078.0,52.75,52.82,52.7,52.82,26078.0
2024-05-06 12:25:00,52.8,52.99,52.76,52.95,71588.0,52.8,52.99,52.76,52.95,71588.0
2024-05-06 12:30:00,52.94,53.11,52.94,53.07,164433.0,52.94,53.11,52.94,53.07,164433.0
2024-05-06 12:35:00,53.05,53.4,53.05,53.37,98422.0,53.05,53.4,53.05,53.37,98422.0
2024-05-06 12:40:00,53.38,53.58,53.36,53.51,155551.0,53.38,53.58,53.36,53.51,155551.0
2024-05-06 12:45:00,53.5,53.6,53.26,53.34,180345.0,53.5,53.6,53.26,53.34,180345.0
2024-05-06 12:50:00,53.36,53.62,53.34,53.62,105999.0,53.36,53.62,53.34,53.62,105999.0
2024-05-06 12:55:00,53.64,53.68,53.53,53.55,71153.0,53.64,53.68,53.53,53.55,71153.0
2024-05-06 13:00:00,53.56,53.82,53.55,53.81,83559.0,53.56,53.82,53.55,53.81,83559.0
2024-05-06 13:05:00,53.82,53.83,53.57,53.6,83349.0,53.82,53.83,53.57,53.6,83349.0
2024-05-06 13:10:00,53.6,53.71,53.6,53.7,54873.0,53.6,53.71,53.6,53.7,54873.0
2024-05-06 13:15:00,53.7,53.72,53.58,53.69,39185.0,53.7,53.72,53.58,53.69,39185.0
2024-05-06 13:20:00,53.69,53.82,53.69,53.79,47350.0,53.69,53.82,53.69,53.79,47350.0
2024-05-06 13:25:00,53.77,53.77,53.65,53.7,59832.0,53.77,53.77,53.65,53.7,59832.0
2024-05-06 13:30:00,53.7,53.83,53.69,53.8,76066.0,53.7,53.83,53.69,53.8,76066.0
2024-05-06 13:35:00,53.8,53.8,53.65,53.67,44978.0,53.8,53.8,53.65,53.67,44978.0
2024-05-06 13:40:00,53.7,53.72,53.65,53.71,36507.0,53.7,53.72,53.65,53.71,36507.0
2024-05-06 13:45:00,53.72,53.76,53.63,53.71,39971.0,53.72,53.76,53.63,53.71,39971.0
2024-05-06 13:50:00,53.7,53.74,53.69,53.71,16091.0,53.7,53.74,53.69,53.71,16091.0
2024-05-06 13:55:00,53.72,53.77,53.69,53.7,25762.0,53.72,53.77,53.69,53.7,25762.0
2024-05-06 14:00:00,53.69,53.77,53.66,53.72,36124.0,53.69,53.77,53.66,53.72,36124.0
2024-05-06 14:05:00,53.71,53.73,53.65,53.69,34956.0,53.71,53.73,53.65,53.69,34956.0
2024-05-06 14:10:00,53.69,53.78,53.66,53.72,54045.0,53.69,53.78,53.66,53.72,54045.0
2024-05-06 14:15:00,53.72,53.78,53.66,53.66,49570.0,53.72,53.78,53.66,53.66,49570.0
2024-05-06 14:20:00,53.66,53.76,53.66,53.73,130271.0,53.66,53.76,53.66,53.73,130271.0
2024-05-06 14:25:00,53.72,53.74,53.65,53.73,91588.0,53.72,53.74,53.65,53.73,91588.0
2024-05-06 14:30:00,53.73,53.79,53.71,53.72,48359.0,53.73,53.79,53.71,53.72,48359.0
2024-05-06 14:35:00,53.73,53.73,53.6,53.63,65413.0,53.73,53.73,53.6,53.63,65413.0
2024-05-06 14:40:00,53.64,53.64,53.57,53.58,48467.0,53.64,53.64,53.57,53.58,48467.0
2024-05-06 14:45:00,53.6,53.64,53.56,53.61,42600.0,53.6,53.64,53.56,53.61,42600.0
2024-05-06 14:50:00,53.62,53.7,53.56,53.68,48086.0,53.62,53.7,53.56,53.68,48086.0
2024-05-06 14:55:00,53.69,53.69,53.63,53.63,33437.0,53.69,53.69,53.63,53.63,33437.0
2024-05-06 15:00:00,53.63,53.7,53.47,53.68,240497.0,53.63,53.7,53.47,53.68,240497.0
2024-05-06 15:05:00,53.68,53.8,53.68,53.78,137421.0,53.68,53.8,53.68,53.78,137421.0
2024-05-06 15:10:00,53.77,53.81,53.68,53.71,64585.0,53.77,53.81,53.68,53.71,64585.0
2024-05-06 15:15:00,53.71,53.77,53.65,53.77,49234.0,53.71,53.77,53.65,53.77,49234.0
2024-05-06 15:20:00,53.76,53.99,53.72,53.96,361485.0,53.76,53.99,53.72,53.96,361485.0
2024-05-06 15:25:00,53.95,54.03,53.94,53.99,182178.0,53.95,54.03,53.94,53.99,182178.0
2024-05-06 15:30:00,54.0,54.02,53.91,53.95,119780.0,54.0,54.02,53.91,53.95,119780.0
2024-05-06 15:35:00,53.95,54.0,53.9,53.95,69113.0,53.95,54.0,53.9,53.95,69113.0
2024-05-06 15:40:00,53.95,54.0,53.86,53.92,81126.0,53.95,54.0,53.86,53.92,81126.0
2024-05-06 15:45:00,53.92,54.06,53.91,54.04,141538.0,53.92,54.06,53.91,54.04,141538.0
2024-05-06 15:50:00,54.03,54.03,53.91,53.96,178279.0,54.03,54.03,53.91,53.96,178279.0
2024-05-06 15:55:00,53.97,54.03,53.93,53.95,491594.0,53.97,54.03,53.93,53.95,491594.0
2024-05-07 09:30:00,53.3,53.35,52.96,53.19,240090.0,53.3,53.35,52.96,53.19,240090.0
2024-05-07 09:35:00,53.17,53.27,53.06,53.18,85886.0,53.17,53.27,53.06,53.18,85886.0
2024-05-07 09:40:00,53.18,53.27,53.1,53.19,88552.0,53.18,53.27,53.1,53.19,88552.0
2024-05-07 09:45:00,53.17,53.22,52.96,53.03,133466.0,53.17,53.22,52.96,53.03,133466.0
2024-05-07 09:50:00,53.03,53.12,52.98,53.02,85670.0,53.03,53.12,52.98,53.02,85670.0
2024-05-07 09:55:00,53.02,53.03,52.81,52.86,138474.0,53.02,53.03,52.81,52.86,138474.0
2024-05-07 10:00:00,52.85,52.9,52.76,52.79,126970.0,52.85,52.9,52.76,52.79,126970.0
2024-05-07 10:05:00,52.78,52.95,52.77,52.93,101149.0,52.78,52.95,52.77,52.93,101149.0
2024-05-07 10:10:00,52.94,53.1,52.93,53.08,83301.0,52.94,53.1,52.93,53.08,83301.0
2024-05-07 10:15:00,53.07,53.07,52.8,52.92,249110.0,53.07,53.07,52.8,52.92,249110.0
2024-05-07 10:20:00,52.93,52.99,52.76,52.85,146806.0,52.93,52.99,52.76,52.85,146806.0
2024-05-07 10:25:00,52.86,52.86,52.7,52.72,90705.0,52.86,52.86,52.7,52.72,90705.0
2024-05-07 10:30:00,52.71,52.79,52.68,52.74,73357.0,52.71,52.79,52.68,52.74,73357.0
2024-05-07 10:35:00,52.74,52.8,52.71,52.76,25959.0,52.74,52.8,52.71,52.76,25959.0
2024-05-07 10:40:00,52.75,52.96,52.75,52.95,67925.0,52.75,52.96,52.75,52.95,67925.0
2024-05-07 10:45:00,52.95,52.97,52.85,52.91,40074.0,52.95,52.97,52.85,52.91,40074.0
2024-05-07 10:50:00,52.92,53.02,52.92,52.98,64219.0,52.92,53.02,52.92,52.98,64219.0
2024-05-07 10:55:00,52.99,53.09,52.92,52.95,62193.0,52.99,53.09,52.92,52.95,62193.0
2024-05-07 11:00:00,52.95,52.98,52.89,52.96,74234.0,52.95,52.98,52.89,52.96,74234.0
2024-05-07 11:05:00,52.96,52.96,52.83,52.84,26261.0,52.96,52.96,52.83,52.84,26261.0
2024-05-07 11:10:00,52.84,52.92,52.82,52.87,42023.0,52.84,52.92,52.82,52.87,42023.0
2024-05-07 11:15:00,52.88,52.9,52.8,52.83,25276.0,52.88,52.9,52.8,52.83,25276.0
2024-05-07 11:20:00,52.84,52.94,52.82,52.9,52182.0,52.84,52.94,52.82,52.9,52182.0
2024-05-07 11:25:00,52.9,52.95,52.76,52.8,45829.0,52.9,52.95,52.76,52.8,45829.0
2024-05-07 11:30:00,52.79,52.85,52.78,52.82,25752.0,52.79,52.85,52.78,52.82,25752.0
2024-05-07 11:35:00,52.82,52.82,52.75,52.75,42213.0,52.82,52.82,52.75,52.75,42213.0
2024-05-07 11:40:00,52.76,52.85,52.75,52.82,62623.0,52.76,52.85,52.75,52.82,62623.0
2024-05-07 11:45:00,52.82,52.96,52.74,52.94,63677.0,52.82,52.96,52.74,52.94,63677.0
2024-05-07 11:50:00,52.95,52.98,52.89,52.91,22459.0,52.95,52.98,52.89,52.91,22459.0
2024-05-07 11:55:00,52.91,52.93,52.82,52.87,26478.0,52.91,52.93,52.82,52.87,26478.0
2024-05-07 12:00:00,52.86,52.87,52.78,52.79,17378.0,52.86,52.87,52.78,52.79,17378.0
2024-05-07 12:05:00,52.8,52.82,52.76,52.8,22856.0,52.8,52.82,52.76,52.8,22856.0
2024-05-07 12:10:00,52.8,52.86,52.78,52.85,11552.0,52.8,52.86,52.78,52.85,11552.0
2024-05-07 12:15:00,52.85,52.88,52.79,52.86,22848.0,52.85,52.88,52.79,52.86,22848.0
2024-05-07 12:20:00,52.87,52.87,52.74,52.76,32852.0,52.87,52.87,52.74,52.76,32852.0
2024-05-07 12:25:00,52.75,52.76,52.67,52.7,25240.0,52.75,52.76,52.67,52.7,25240.0
2024-05-07 12:30:00,52.69,52.7,52.6,52.62,46401.0,52.69,52.7,52.6,52.62,46401.0
2024-05-07 12:35:00,52.62,52.68,52.56,52.66,44253.0,52.62,52.68,52.56,52.66,44253.0
2024-05-07 12:40:00,52.66,52.76,52.66,52.66,36820.0,52.66,52.76,52.66,52.66,36820.0
2024-05-07 12:45:00,52.66,52.74,52.63,52.74,22895.0,52.66,52.74,52.63,52.74,22895.0
2024-05-07 12:50:00,52.73,52.75,52.65,52.65,28168.0,52.73,52.75,52.65,52.65,28168.0
2024-05-07 12:55:00,52.65,52.74,52.63,52.74,26945.0,52.65,52.74,52.63,52.74,26945.0
2024-05-07 13:00:00,52.75,52.85,52.73,52.84,46726.0,52.75,52.85,52.73,52.84,46726.0
2024-05-07 13:05:00,52.84,52.91,52.83,52.9,29870.0,52.84,52.91,52.83,52.9,29870.0
2024-05-07 13:10:00,52.89,52.97,52.86,52.96,34045.0,52.89,52.97,52.86,52.96,34045.0
2024-05-07 13:15:00,52.95,52.97,52.89,52.97,36253.0,52.95,52.97,52.89,52.97,36253.0
2024-05-07 13:20:00,52.98,52.99,52.93,52.95,24150.0,52.98,52.99,52.93,52.95,24150.0
2024-05-07 13:25:00,52.96,52.99,52.94,52.98,21868.0,52.96,52.99,52.94,52.98,21868.0
2024-05-07 13:30:00,52.98,53.04,52.97,52.97,35786.0,52.98,53.04,52.97,52.97,35786.0
2024-05-07 13:35:00,52.98,53.08,52.97,53.06,29523.0,52.98,53.08,52.97,53.06,29523.0
2024-05-07 13:40:00,53.05,53.05,52.97,53.01,25468.0,53.05,53.05,52.97,53.01,25468.0
2024-05-07 13:45:00,53.02,53.05,52.95,52.96,27192.0,53.02,53.05,52.95,52.96,27192.0
2024-05-07 13:50:00,52.96,53.04,52.96,53.03,24527.0,52.96,53.04,52.96,53.03,24527.0
2024-05-07 13:55:00,53.04,53.05,52.96,53.0,39801.0,53.04,53.05,52.96,53.0,39801.0
2024-05-07 14:00:00,53.01,53.16,53.0,53.16,74000.0,53.01,53.16,53.0,53.16,74000.0
2024-05-07 14:05:00,53.16,53.17,53.01,53.02,43008.0,53.16,53.17,53.01,53.02,43008.0
2024-05-07 14:10:00,53.02,53.04,52.96,52.98,31643.0,53.02,53.04,52.96,52.98,31643.0
2024-05-07 14:15:00,52.98,53.01,52.97,53.0,21095.0,52.98,53.01,52.97,53.0,21095.0
2024-05-07 14:20:00,53.0,53.12,53.0,53.04,49526.0,53.0,53.12,53.0,53.04,49526.0
2024-05-07 14:25:00,53.05,53.12,53.04,53.1,24135.0,53.05,53.12,53.04,53.1,24135.0
2024-05-07 14:30:00,53.11,53.16,53.05,53.07,28878.0,53.11,53.16,53.05,53.07,28878.0
2024-05-07 14:35:00,53.07,53.12,53.01,53.1,28080.0,53.07,53.12,53.01,53.1,28080.0
2024-05-07 14:40:00,53.09,53.13,53.07,53.13,27500.0,53.09,53.13,53.07,53.13,27500.0
2024-05-07 14:45:00,53.12,53.15,53.08,53.09,32625.0,53.12,53.15,53.08,53.09,32625.0
2024-05-07 14:50:00,53.08,53.09,53.04,53.07,30063.0,53.08,53.09,53.04,53.07,30063.0
2024-05-07 14:55:00,53.07,53.08,53.0,53.04,26270.0,53.07,53.08,53.0,53.04,26270.0
2024-05-07 15:00:00,53.03,53.18,52.97,53.18,60084.0,53.03,53.18,52.97,53.18,60084.0
2024-05-07 15:05:00,53.18,53.27,53.16,53.27,55363.0,53.18,53.27,53.16,53.27,55363.0
2024-05-07 15:10:00,53.28,53.28,53.16,53.21,48683.0,53.28,53.28,53.16,53.21,48683.0
2024-05-07 15:15:00,53.21,53.22,53.08,53.13,35191.0,53.21,53.22,53.08,53.13,35191.0
2024-05-07 15:20:00,53.12,53.17,53.1,53.14,21496.0,53.12,53.17,53.1,53.14,21496.0
2024-05-07 15:25:00,53.13,53.18,53.12,53.15,26557.0,53.13,53.18,53.12,53.15,26557.0
2024-05-07 15:30:00,53.15,53.17,53.09,53.11,37022.0,53.15,53.17,53.09,53.11,37022.0
2024-05-07 15:35:00,53.11,53.19,53.11,53.13,48337.0,53.11,53.19,53.11,53.13,48337.0
2024-05-07 15:40:00,53.12,53.13,52.97,52.98,91587.0,53.12,53.13,52.97,52.98,91587.0
2024-05-07 15:45:00,52.99,53.04,52.93,53.04,77605.0,52.99,53.04,52.93,53.04,77605.0
2024-05-07 15:50:00,53.03,53.04,52.92,52.92,150781.0,53.03,53.04,52.92,52.92,150781.0
2024-05-07 15:55:00,52.91,52.92,52.67,52.69,306417.0,52.91,52.92,52.67,52.69,306417.0
2024-05-08 09:30:00,53.12,53.15,52.63,52.79,109737.0,53.12,53.15,52.63,52.79,109737.0
2024-05-08 09:35:00,52.77,53.09,52.71,53.05,56625.0,52.77,53.09,52.71,53.05,56625.0
2024-05-08 09:40:00,53.04,53.05,52.84,52.95,60678.0,53.04,53.05,52.84,52.95,60678.0
2024-05-08 09:45:00,52.95,53.16,52.91,53.15,75281.0,52.95,53.16,52.91,53.15,75281.0
2024-05-08 09:50:00,53.15,53.3,53.12,53.12,62221.0,53.15,53.3,53.12,53.12,62221.0
2024-05-08 09:55:00,53.13,53.26,53.13,53.26,49980.0,53.13,53.26,53.13,53.26,49980.0
2024-05-08 10:00:00,53.26,53.38,53.26,53.29,60322.0,53.26,53.38,53.26,53.29,60322.0
2024-05-08 10:05:00,53.3,53.35,53.23,53.35,65510.0,53.3,53.35,53.23,53.35,65510.0
2024-05-08 10:10:00,53.35,53.4,53.18,53.2,162618.0,53.35,53.4,53.18,53.2,162618.0
2024-05-08 10:15:00,53.22,53.29,53.15,53.21,62171.0,53.22,53.29,53.15,53.21,62171.0
2024-05-08 10:20:00,53.19,53.31,53.19,53.23,22834.0,53.19,53.31,53.19,53.23,22834.0
2024-05-08 10:25:00,53.23,53.28,53.16,53.18,44470.0,53.23,53.28,53.16,53.18,44470.0
2024-05-08 10:30:00,53.17,53.25,53.15,53.25,28480.0,53.17,53.25,53.15,53.25,28480.0
2024-05-08 10:35:00,53.25,53.3,53.2,53.29,41130.0,53.25,53.3,53.2,53.29,41130.0
2024-05-08 10:40:00,53.3,53.36,53.28,53.29,38970.0,53.3,53.36,53.28,53.29,38970.0
2024-05-08 10:45:00,53.28,53.38,53.28,53.35,28554.0,53.28,53.38,53.28,53.35,28554.0
2024-05-08 10:50:00,53.35,53.35,53.27,53.3,39158.0,53.35,53.35,53.27,53.3,39158.0
2024-05-08 10:55:00,53.3,53.35,53.28,53.29,39881.0,53.3,53.35,53.28,53.29,39881.0
2024-05-08 11:00:00,53.28,53.34,53.22,53.22,30822.0,53.28,53.34,53.22,53.22,30822.0
2024-05-08 11:05:00,53.22,53.26,53.2,53.21,48665.0,53.22,53.26,53.2,53.21,48665.0
2024-05-08 11:10:00,53.21,53.26,53.17,53.24,26760.0,53.21,53.26,53.17,53.24,26760.0
2024-05-08 11:15:00,53.23,53.24,53.16,53.18,26512.0,53.23,53.24,53.16,53.18,26512.0
2024-05-08 11:20:00,53.17,53.27,53.14,53.25,27891.0,53.17,53.27,53.14,53.25,27891.0
2024-05-08 11:25:00,53.26,53.3,53.24,53.26,24590.0,53.26,53.3,53.24,53.26,24590.0
2024-05-08 11:30:00,53.26,53.3,53.21,53.3,31597.0,53.26,53.3,53.21,53.3,31597.0
2024-05-08 11:35:00,53.3,53.35,53.25,53.33,36266.0,53.3,53.35,53.25,53.33,36266.0
2024-05-08 11:40:00,53.33,53.38,53.3,53.3,34320.0,53.33,53.38,53.3,53.3,34320.0
2024-05-08 11:45:00,53.31,53.38,53.31,53.33,15315.0,53.31,53.38,53.31,53.33,15315.0
2024-05-08 11:50:00,53.32,53.35,53.29,53.31,16692.0,53.32,53.35,53.29,53.31,16692.0
2024-05-08 11:55:00,53.32,53.42,53.3,53.34,74630.0,53.32,53.42,53.3,53.34,74630.0
2024-05-08 12:00:00,53.33,53.46,53.31,53.45,27485.0,53.33,53.46,53.31,53.45,27485.0
2024-05-08 12:05:00,53.44,53.5,53.39,53.46,29726.0,53.44,53.5,53.39,53.46,29726.0
2024-05-08 12:10:00,53.46,53.48,53.39,53.4,40242.0,53.46,53.48,53.39,53.4,40242.0
2024-05-08 12:15:00,53.42,53.47,53.38,53.46,19928.0,53.42,53.47,53.38,53.46,19928.0
2024-05-08 12:20:00,53.45,53.47,53.42,53.44,17337.0,53.45,53.47,53.42,53.44,17337.0
2024-05-08 12:25:00,53.43,53.43,53.3,53.3,32484.0,53.43,53.43,53.3,53.3,32484.0
2024-05-08 12:30:00,53.3,53.31,53.21,53.26,72032.0,53.3,53.31,53.21,53.26,72032.0
2024-05-08 12:35:00,53.26,53.3,53.21,53.26,20532.0,53.26,53.3,53.21,53.26,20532.0
2024-05-08 12:40:00,53.27,53.3,53.24,53.26,18511.0,53.27,53.3,53.24,53.26,18511.0
2024-05-08 12:45:00,53.26,53.3,53.25,53.28,13987.0,53.26,53.3,53.25,53.28,13987.0
2024-05-08 12:50:00,53.28,53.28,53.24,53.25,10976.0,53.28,53.28,53.24,53.25,10976.0
2024-05-08 12:55:00,53.26,53.27,53.23,53.23,9436.0,53.26,53.27,53.23,53.23,9436.0
2024-05-08 13:00:00,53.23,53.23,53.08,53.15,42246.0,53.23,53.23,53.08,53.15,42246.0
2024-05-08 13:05:00,53.15,53.18,53.12,53.13,23536.0,53.15,53.18,53.12,53.13,23536.0
2024-05-08 13:10:00,53.13,53.22,53.12,53.21,30660.0,53.13,53.22,53.12,53.21,30660.0
2024-05-08 13:15:00,53.21,53.24,53.19,53.2,20485.0,53.21,53.24,53.19,53.2,20485.0
2024-05-08 13:20:00,53.19,53.27,53.17,53.25,18737.0,53.19,53.27,53.17,53.25,18737.0
2024-05-08 13:25:00,53.26,53.28,53.24,53.28,22865.0,53.26,53.28,53.24,53.28,22865.0
2024-05-08 13:30:00,53.27,53.3,53.25,53.27,14580.0,53.27,53.3,53.25,53.27,14580.0
2024-05-08 13:35:00,53.27,53.33,53.26,53.29,20843.0,53.27,53.33,53.26,53.29,20843.0
2024-05-08 13:40:00,53.29,53.33,53.24,53.3,21239.0,53.29,53.33,53.24,53.3,21239.0
2024-05-08 13:45:00,53.32,53.33,53.27,53.32,15622.0,53.32,53.33,53.27,53.32,15622.0
2024-05-08 13:50:00,53.3,53.33,53.28,53.33,41259.0,53.3,53.33,53.28,53.33,41259.0
2024-05-08 13:55:00,53.33,53.36,53.28,53.36,33228.0,53.33,53.36,53.28,53.36,33228.0
2024-05-08 14:00:00,53.36,53.4,53.35,53.4,15259.0,53.36,53.4,53.35,53.4,15259.0
2024-05-08 14:05:00,53.39,53.39,53.31,53.33,29537.0,53.39,53.39,53.31,53.33,29537.0
2024-05-08 14:10:00,53.33,53.36,53.31,53.33,14893.0,53.33,53.36,53.31,53.33,14893.0
2024-05-08 14:15:00,53.32,53.33,53.29,53.3,23375.0,53.32,53.33,53.29,53.3,23375.0
2024-05-08 14:20:00,53.3,53.33,53.28,53.33,23353.0,53.3,53.33,53.28,53.33,23353.0
2024-05-08 14:25:00,53.33,53.38,53.31,53.38,24376.0,53.33,53.38,53.31,53.38,24376.0
2024-05-08 14:30:00,53.38,53.4,53.34,53.38,26852.0,53.38,53.4,53.34,53.38,26852.0
2024-05-08 14:35:00,53.38,53.39,53.36,53.38,12882.0,53.38,53.39,53.36,53.38,12882.0
2024-05-08 14:40:00,53.38,53.4,53.34,53.34,41044.0,53.38,53.4,53.34,53.34,41044.0
2024-05-08 14:45:00,53.35,53.35,53.28,53.29,18040.0,53.35,53.35,53.28,53.29,18040.0
2024-05-08 14:50:00,53.28,53.36,53.28,53.34,52006.0,53.28,53.36,53.28,53.34,52006.0
2024-05-08 14:55:00,53.34,53.35,53.27,53.28,16285.0,53.34,53.35,53.27,53.28,16285.0
2024-05-08 15:00:00,53.27,53.28,53.25,53.27,16498.0,53.27,53.28,53.25,53.27,16498.0
2024-05-08 15:05:00,53.28,53.32,53.27,53.29,18459.0,53.28,53.32,53.27,53.29,18459.0
2024-05-08 15:10:00,53.29,53.31,53.27,53.29,12577.0,53.29,53.31,53.27,53.29,12577.0
2024-05-08 15:15:00,53.29,53.3,53.27,53.3,14326.0,53.29,53.3,53.27,53.3,14326.0
2024-05-08 15:20:00,53.3,53.36,53.28,53.3,51335.0,53.3,53.36,53.28,53.3,51335.0
2024-05-08 15:25:00,53.29,53.29,53.15,53.16,48872.0,53.29,53.29,53.15,53.16,48872.0
2024-05-08 15:30:00,53.15,53.21,53.14,53.2,36852.0,53.15,53.21,53.14,53.2,36852.0
2024-05-08 15:35:00,53.19,53.21,53.12,53.2,40236.0,53.19,53.21,53.12,53.2,40236.0
2024-05-08 15:40:00,53.2,53.21,53.16,53.16,27023.0,53.2,53.21,53.16,53.16,27023.0
2024-05-08 15:45:00,53.17,53.2,53.15,53.19,32149.0,53.17,53.2,53.15,53.19,32149.0
2024-05-08 15:50:00,53.2,53.2,53.09,53.11,93068.0,53.2,53.2,53.09,53.11,93068.0
2024-05-08 15:55:00,53.11,53.11,52.99,53.01,296081.0,53.11,53.11,52.99,53.01,296081.0
2024-05-09 09:30:00,52.95,53.07,52.69,52.7,100865.0,52.95,53.07,52.69,52.7,100865.0
2024-05-09 09:35:00,52.71,52.9,52.68,52.88,63498.0,52.71,52.9,52.68,52.88,63498.0
2024-05-09 09:40:00,52.9,52.96,52.82,52.89,50831.0,52.9,52.96,52.82,52.89,50831.0
2024-05-09 09:45:00,52.9,53.01,52.87,52.95,37540.0,52.9,53.01,52.87,52.95,37540.0
2024-05-09 09:50:00,52.95,53.01,52.88,52.9,33032.0,52.95,53.01,52.88,52.9,33032.0
2024-05-09 09:55:00,52.91,52.94,52.85,52.87,29827.0,52.91,52.94,52.85,52.87,29827.0
2024-05-09 10:00:00,52.86,52.87,52.71,52.8,56508.0,52.86,52.87,52.71,52.8,56508.0
2024-05-09 10:05:00,52.8,52.95,52.79,52.91,33997.0,52.8,52.95,52.79,52.91,33997.0
2024-05-09 10:10:00,52.93,52.94,52.83,52.83,26696.0,52.93,52.94,52.83,52.83,26696.0
2024-05-09 10:15:00,52.83,52.98,52.82,52.97,45900.0,52.83,52.98,52.82,52.97,45900.0
2024-05-09 10:20:00,52.96,52.97,52.89,52.91,25167.0,52.96,52.97,52.89,52.91,25167.0
2024-05-09 10:25:00,52.92,53.0,52.91,52.94,23743.0,52.92,53.0,52.91,52.94,23743.0
2024-05-09 10:30:00,52.95,52.97,52.89,52.89,24082.0,52.95,52.97,52.89,52.89,24082.0
2024-05-09 10:35:00,52.89,52.93,52.87,52.87,21769.0,52.89,52.93,52.87,52.87,21769.0
2024-05-09 10:40:00,52.87,52.91,52.85,52.88,27820.0,52.87,52.91,52.85,52.88,27820.0
2024-05-09 10:45:00,52.87,53.07,52.85,53.02,114134.0,52.87,53.07,52.85,53.02,114134.0
2024-05-09 10:50:00,53.02,53.02,52.92,52.92,24521.0,53.02,53.02,52.92,52.92,24521.0
2024-05-09 10:55:00,52.91,52.93,52.85,52.86,40133.0,52.91,52.93,52.85,52.86,40133.0
2024-05-09 11:00:00,52.86,52.89,52.76,52.77,54333.0,52.86,52.89,52.76,52.77,54333.0
2024-05-09 11:05:00,52.78,52.84,52.73,52.82,59744.0,52.78,52.84,52.73,52.82,59744.0
2024-05-09 11:10:00,52.82,52.83,52.78,52.79,17323.0,52.82,52.83,52.78,52.79,17323.0
2024-05-09 11:15:00,52.8,52.88,52.79,52.88,17543.0,52.8,52.88,52.79,52.88,17543.0
2024-05-09 11:20:00,52.88,52.92,52.85,52.88,11781.0,52.88,52.92,52.85,52.88,11781.0
2024-05-09 11:25:00,52.88,53.0,52.88,52.99,26991.0,52.88,53.0,52.88,52.99,26991.0
2024-05-09 11:30:00,52.98,52.99,52.85,52.86,28319.0,52.98,52.99,52.85,52.86,28319.0
2024-05-09 11:35:00,52.86,52.87,52.83,52.86,16654.0,52.86,52.87,52.83,52.86,16654.0
2024-05-09 11:40:00,52.87,52.92,52.87,52.92,21747.0,52.87,52.92,52.87,52.92,21747.0
2024-05-09 11:45:00,52.9,52.96,52.89,52.95,11727.0,52.9,52.96,52.89,52.95,11727.0
2024-05-09 11:50:00,52.96,53.04,52.94,53.04,41624.0,52.96,53.04,52.94,53.04,41624.0
2024-05-09 11:55:00,53.03,53.07,53.01,53.06,28685.0,53.03,53.07,53.01,53.06,28685.0
2024-05-09 12:00:00,53.06,53.11,53.06,53.11,17257.0,53.06,53.11,53.06,53.11,17257.0
2024-05-09 12:05:00,53.1,53.11,53.07,53.09,13634.0,53.1,53.11,53.07,53.09,13634.0
2024-05-09 12:10:00,53.09,53.09,52.99,53.0,22704.0,53.09,53.09,52.99,53.0,22704.0
2024-05-09 12:15:00,53.0,53.07,52.99,53.05,21568.0,53.0,53.07,52.99,53.05,21568.0
2024-05-09 12:20:00,53.07,53.09,53.04,53.08,9522.0,53.07,53.09,53.04,53.08,9522.0
2024-05-09 12:25:00,53.09,53.11,53.07,53.1,19550.0,53.09,53.11,53.07,53.1,19550.0
2024-05-09 12:30:00,53.11,53.11,53.02,53.08,25437.0,53.11,53.11,53.02,53.08,25437.0
2024-05-09 12:35:00,53.07,53.13,53.06,53.13,26248.0,53.07,53.13,53.06,53.13,26248.0
2024-05-09 12:40:00,53.12,53.17,53.11,53.15,28115.0,53.12,53.17,53.11,53.15,28115.0
2024-05-09 12:45:00,53.15,53.17,53.12,53.14,21731.0,53.15,53.17,53.12,53.14,21731.0
2024-05-09 12:50:00,53.13,53.15,53.09,53.14,14888.0,53.13,53.15,53.09,53.14,14888.0
2024-05-09 12:55:00,53.14,53.14,53.12,53.13,5576.0,53.14,53.14,53.12,53.13,5576.0
2024-05-09 13:00:00,53.14,53.14,53.04,53.1,13826.0,53.14,53.14,53.04,53.1,13826.0
2024-05-09 13:05:00,53.09,53.1,53.02,53.03,10073.0,53.09,53.1,53.02,53.03,10073.0
2024-05-09 13:10:00,53.03,53.07,53.03,53.06,9902.0,53.03,53.07,53.03,53.06,9902.0
2024-05-09 13:15:00,53.06,53.13,53.05,53.12,29385.0,53.06,53.13,53.05,53.12,29385.0
2024-05-09 13:20:00,53.11,53.12,53.05,53.06,14722.0,53.11,53.12,53.05,53.06,14722.0
2024-05-09 13:25:00,53.06,53.07,53.02,53.04,29867.0,53.06,53.07,53.02,53.04,29867.0
2024-05-09 13:30:00,53.04,53.05,52.94,52.96,23008.0,53.04,53.05,52.94,52.96,23008.0
2024-05-09 13:35:00,52.96,52.97,52.88,52.92,19828.0,52.96,52.97,52.88,52.92,19828.0
2024-05-09 13:40:00,52.93,52.95,52.92,52.95,11621.0,52.93,52.95,52.92,52.95,11621.0
2024-05-09 13:45:00,52.95,52.97,52.93,52.95,9807.0,52.95,52.97,52.93,52.95,9807.0
2024-05-09 13:50:00,52.96,52.97,52.92,52.93,14863.0,52.96,52.97,52.92,52.93,14863.0
2024-05-09 13:55:00,52.93,52.96,52.9,52.92,24164.0,52.93,52.96,52.9,52.92,24164.0
2024-05-09 14:00:00,52.92,52.93,52.88,52.9,12225.0,52.92,52.93,52.88,52.9,12225.0
2024-05-09 14:05:00,52.91,52.93,52.9,52.91,6257.0,52.91,52.93,52.9,52.91,6257.0
2024-05-09 14:10:00,52.9,52.92,52.86,52.87,33489.0,52.9,52.92,52.86,52.87,33489.0
2024-05-09 14:15:00,52.88,52.89,52.83,52.86,23685.0,52.88,52.89,52.83,52.86,23685.0
2024-05-09 14:20:00,52.87,52.89,52.79,52.82,16870.0,52.87,52.89,52.79,52.82,16870.0
2024-05-09 14:25:00,52.83,52.85,52.81,52.85,16837.0,52.83,52.85,52.81,52.85,16837.0
2024-05-09 14:30:00,52.85,52.85,52.8,52.81,12534.0,52.85,52.85,52.8,52.81,12534.0
2024-05-09 14:35:00,52.81,52.87,52.81,52.86,8106.0,52.81,52.87,52.81,52.86,8106.0
2024-05-09 14:40:00,52.87,52.9,52.86,52.88,33887.0,52.87,52.9,52.86,52.88,33887.0
2024-05-09 14:45:00,52.87,52.9,52.86,52.88,15997.0,52.87,52.9,52.86,52.88,15997.0
2024-05-09 14:50:00,52.88,52.92,52.87,52.88,26601.0,52.88,52.92,52.87,52.88,26601.0
2024-05-09 14:55:00,52.88,52.95,52.88,52.91,9654.0,52.88,52.95,52.88,52.91,9654.0
2024-05-09 15:00:00,52.92,52.93,52.85,52.89,22087.0,52.92,52.93,52.85,52.89,22087.0
2024-05-09 15:05:00,52.9,52.9,52.83,52.85,24131.0,52.9,52.9,52.83,52.85,24131.0
2024-05-09 15:10:00,52.85,52.85,52.81,52.85,23661.0,52.85,52.85,52.81,52.85,23661.0
2024-05-09 15:15:00,52.85,52.87,52.76,52.77,69080.0,52.85,52.87,52.76,52.77,69080.0
2024-05-09 15:20:00,52.76,52.8,52.73,52.74,41821.0,52.76,52.8,52.73,52.74,41821.0
2024-05-09 15:25:00,52.74,52.75,52.64,52.72,98475.0,52.74,52.75,52.64,52.72,98475.0
2024-05-09 15:30:00,52.73,52.8,52.72,52.79,25280.0,52.73,52.8,52.72,52.79,25280.0
2024-05-09 15:35:00,52.78,52.85,52.77,52.8,32676.0,52.78,52.85,52.77,52.8,32676.0
2024-05-09 15:40:00,52.8,52.81,52.74,52.76,37155.0,52.8,52.81,52.74,52.76,37155.0
2024-05-09 15:45:00,52.76,52.79,52.74,52.76,43201.0,52.76,52.79,52.74,52.76,43201.0
2024-05-09 15:50:00,52.75,52.79,52.69,52.7,96374.0,52.75,52.79,52.69,52.7,96374.0
2024-05-09 15:55:00,52.7,52.7,52.58,52.64,215928.0,52.7,52.7,52.58,52.64,215928.0
2024-05-10 09:30:00,52.98,53.37,52.98,53.35,145417.0,52.98,53.37,52.98,53.35,145417.0
2024-05-10 09:35:00,53.34,53.36,53.18,53.25,52128.0,53.34,53.36,53.18,53.25,52128.0
2024-05-10 09:40:00,53.23,53.37,53.17,53.21,43342.0,53.23,53.37,53.17,53.21,43342.0
2024-05-10 09:45:00,53.21,53.29,53.14,53.15,23618.0,53.21,53.29,53.14,53.15,23618.0
2024-05-10 09:50:00,53.15,53.22,53.04,53.08,64386.0,53.15,53.22,53.04,53.08,64386.0
2024-05-10 09:55:00,53.08,53.24,53.05,53.2,45075.0,53.08,53.24,53.05,53.2,45075.0
2024-05-10 10:00:00,53.18,53.19,53.07,53.16,63259.0,53.18,53.19,53.07,53.16,63259.0
2024-05-10 10:05:00,53.15,53.22,53.03,53.07,69987.0,53.15,53.22,53.03,53.07,69987.0
2024-05-10 10:10:00,53.06,53.06,52.91,52.96,47666.0,53.06,53.06,52.91,52.96,47666.0
2024-05-10 10:15:00,52.96,53.06,52.9,53.03,60125.0,52.96,53.06,52.9,53.03,60125.0
2024-05-10 10:20:00,53.02,53.06,52.9,52.92,48561.0,53.02,53.06,52.9,52.92,48561.0
2024-05-10 10:25:00,52.92,52.92,52.76,52.76,60480.0,52.92,52.92,52.76,52.76,60480.0
2024-05-10 10:30:00,52.76,52.87,52.74,52.81,45569.0,52.76,52.87,52.74,52.81,45569.0
2024-05-10 10:35:00,52.8,52.81,52.69,52.76,30264.0,52.8,52.81,52.69,52.76,30264.0
2024-05-10 10:40:00,52.75,52.81,52.73,52.74,22866.0,52.75,52.81,52.73,52.74,22866.0
2024-05-10 10:45:00,52.75,52.77,52.71,52.72,28022.0,52.75,52.77,52.71,52.72,28022.0
2024-05-10 10:50:00,52.72,52.77,52.67,52.69,25867.0,52.72,52.77,52.67,52.69,25867.0
2024-05-10 10:55:00,52.7,52.77,52.68,52.76,44727.0,52.7,52.77,52.68,52.76,44727.0
2024-05-10 11:00:00,52.75,52.78,52.65,52.72,46293.0,52.75,52.78,52.65,52.72,46293.0
2024-05-10 11:05:00,52.72,52.76,52.61,52.61,34048.0,52.72,52.76,52.61,52.61,34048.0
2024-05-10 11:10:00,52.61,52.72,52.6,52.68,24622.0,52.61,52.72,52.6,52.68,24622.0
2024-05-10 11:15:00,52.67,52.7,52.63,52.64,18837.0,52.67,52.7,52.63,52.64,18837.0
2024-05-10 11:20:00,52.64,52.68,52.6,52.61,42644.0,52.64,52.68,52.6,52.61,42644.0
2024-05-10 11:25:00,52.62,52.66,52.54,52.59,27679.0,52.62,52.66,52.54,52.59,27679.0
2024-05-10 11:30:00,52.59,52.66,52.55,52.61,39559.0,52.59,52.66,52.55,52.61,39559.0
2024-05-10 11:35:00,52.61,52.64,52.55,52.61,34567.0,52.61,52.64,52.55,52.61,34567.0
2024-05-10 11:40:00,52.61,52.63,52.56,52.6,25041.0,52.61,52.63,52.56,52.6,25041.0
2024-05-10 11:45:00,52.59,52.59,52.51,52.53,22200.0,52.59,52.59,52.51,52.53,22200.0
2024-05-10 11:50:00,52.53,52.57,52.49,52.51,73562.0,52.53,52.57,52.49,52.51,73562.0
2024-05-10 11:55:00,52.52,52.54,52.46,52.54,12426.0,52.52,52.54,52.46,52.54,12426.0
2024-05-10 12:00:00,52.53,52.54,52.46,52.47,13127.0,52.53,52.54,52.46,52.47,13127.0
2024-05-10 12:05:00,52.48,52.56,52.47,52.54,13403.0,52.48,52.56,52.47,52.54,13403.0
2024-05-10 12:10:00,52.54,52.66,52.52,52.65,28171.0,52.54,52.66,52.52,52.65,28171.0
2024-05-10 12:15:00,52.65,52.65,52.6,52.63,16063.0,52.65,52.65,52.6,52.63,16063.0
2024-05-10 12:20:00,52.64,52.65,52.6,52.64,14461.0,52.64,52.65,52.6,52.64,14461.0
2024-05-10 12:25:00,52.63,52.63,52.57,52.58,23034.0,52.63,52.63,52.57,52.58,23034.0
2024-05-10 12:30:00,52.58,52.64,52.57,52.64,15161.0,52.58,52.64,52.57,52.64,15161.0
2024-05-10 12:35:00,52.65,52.69,52.64,52.68,20960.0,52.65,52.69,52.64,52.68,20960.0
2024-05-10 12:40:00,52.68,52.73,52.65,52.66,36082.0,52.68,52.73,52.65,52.66,36082.0
2024-05-10 12:45:00,52.67,52.72,52.66,52.7,10026.0,52.67,52.72,52.66,52.7,10026.0
2024-05-10 12:50:00,52.7,52.73,52.66,52.72,17376.0,52.7,52.73,52.66,52.72,17376.0
2024-05-10 12:55:00,52.72,52.73,52.68,52.69,10424.0,52.72,52.73,52.68,52.69,10424.0
2024-05-10 13:00:00,52.7,52.71,52.63,52.64,14217.0,52.7,52.71,52.63,52.64,14217.0
2024-05-10 13:05:00,52.64,52.65,52.61,52.64,17172.0,52.64,52.65,52.61,52.64,17172.0
2024-05-10 13:10:00,52.64,52.65,52.58,52.63,21748.0,52.64,52.65,52.58,52.63,21748.0
2024-05-10 13:15:00,52.64,52.66,52.57,52.6,14103.0,52.64,52.66,52.57,52.6,14103.0
2024-05-10 13:20:00,52.6,52.62,52.58,52.59,9254.0,52.6,52.62,52.58,52.59,9254.0
2024-05-10 13:25:00,52.58,52.6,52.57,52.58,7644.0,52.58,52.6,52.57,52.58,7644.0
2024-05-10 13:30:00,52.58,52.72,52.57,52.71,19126.0,52.58,52.72,52.57,52.71,19126.0
2024-05-10 13:35:00,52.71,52.75,52.7,52.74,26893.0,52.71,52.75,52.7,52.74,26893.0
2024-05-10 13:40:00,52.74,52.74,52.63,52.64,28460.0,52.74,52.74,52.63,52.64,28460.0
2024-05-10 13:45:00,52.64,52.67,52.61,52.66,10174.0,52.64,52.67,52.61,52.66,10174.0
2024-05-10 13:50:00,52.66,52.72,52.66,52.7,14459.0,52.66,52.72,52.66,52.7,14459.0
2024-05-10 13:55:00,52.71,52.78,52.7,52.77,16129.0,52.71,52.78,52.7,52.77,16129.0
2024-05-10 14:00:00,52.76,52.76,52.71,52.72,11182.0,52.76,52.76,52.71,52.72,11182.0
2024-05-10 14:05:00,52.71,52.74,52.7,52.73,8420.0,52.71,52.74,52.7,52.73,8420.0
2024-05-10 14:10:00,52.73,52.75,52.62,52.67,54216.0,52.73,52.75,52.62,52.67,54216.0
2024-05-10 14:15:00,52.67,52.73,52.67,52.68,14910.0,52.67,52.73,52.67,52.68,14910.0
2024-05-10 14:20:00,52.68,52.68,52.65,52.66,10253.0,52.68,52.68,52.65,52.66,10253.0
2024-05-10 14:25:00,52.66,52.68,52.65,52.66,28110.0,52.66,52.68,52.65,52.66,28110.0
2024-05-10 14:30:00,52.65,52.65,52.57,52.6,20378.0,52.65,52.65,52.57,52.6,20378.0
2024-05-10 14:35:00,52.59,52.7,52.58,52.67,18734.0,52.59,52.7,52.58,52.67,18734.0
2024-05-10 14:40:00,52.68,52.69,52.66,52.68,8099.0,52.68,52.69,52.66,52.68,8099.0
2024-05-10 14:45:00,52.68,52.73,52.67,52.69,23767.0,52.68,52.73,52.67,52.69,23767.0
2024-05-10 14:50:00,52.69,52.74,52.68,52.71,15826.0,52.69,52.74,52.68,52.71,15826.0
2024-05-10 14:55:00,52.71,52.74,52.7,52.73,13559.0,52.71,52.74,52.7,52.73,13559.0
2024-05-10 15:00:00,52.72,52.72,52.67,52.7,19728.0,52.72,52.72,52.67,52.7,19728.0
2024-05-10 15:05:00,52.7,52.77,52.67,52.76,25402.0,52.7,52.77,52.67,52.76,25402.0
2024-05-10 15:10:00,52.76,52.76,52.68,52.69,35967.0,52.76,52.76,52.68,52.69,35967.0
2024-05-10 15:15:00,52.69,52.71,52.64,52.71,20865.0,52.69,52.71,52.64,52.71,20865.0
2024-05-10 15:20:00,52.7,52.74,52.68,52.73,18013.0,52.7,52.74,52.68,52.73,18013.0
2024-05-10 15:25:00,52.73,52.76,52.71,52.72,21847.0,52.73,52.76,52.71,52.72,21847.0
2024-05-10 15:30:00,52.72,52.72,52.68,52.7,25401.0,52.72,52.72,52.68,52.7,25401.0
2024-05-10 15:35:00,52.71,52.75,52.69,52.72,59528.0,52.71,52.75,52.69,52.72,59528.0
2024-05-10 15:40:00,52.73,52.78,52.72,52.74,37938.0,52.73,52.78,52.72,52.74,37938.0
2024-05-10 15:45:00,52.73,52.75,52.71,52.73,42864.0,52.73,52.75,52.71,52.73,42864.0
2024-05-10 15:50:00,52.73,52.76,52.66,52.72,99342.0,52.73,52.76,52.66,52.72,99342.0
2024-05-10 15:55:00,52.72,52.8,52.69,52.7,189815.0,52.72,52.8,52.69,52.7,189815.0
2024-05-13 09:30:00,53.23,53.95,53.2,53.91,213921.0,53.23,53.95,53.2,53.91,213921.0
2024-05-13 09:35:00,53.92,54.09,53.79,54.02,158944.0,53.92,54.09,53.79,54.02,158944.0
2024-05-13 09:40:00,54.02,54.06,53.88,53.88,110678.0,54.02,54.06,53.88,53.88,110678.0
2024-05-13 09:45:00,53.89,54.29,53.8,54.28,169220.0,53.89,54.29,53.8,54.28,169220.0
2024-05-13 09:50:00,54.3,54.62,54.25,54.6,172914.0,54.3,54.62,54.25,54.6,172914.0
2024-05-13 09:55:00,54.6,54.68,54.49,54.57,152529.0,54.6,54.68,54.49,54.57,152529.0
2024-05-13 10:00:00,54.56,54.64,54.11,54.14,153833.0,54.56,54.64,54.11,54.14,153833.0
2024-05-13 10:05:00,54.14,54.22,53.99,54.05,90716.0,54.14,54.22,53.99,54.05,90716.0
2024-05-13 10:10:00,54.05,54.1,53.93,54.06,84359.0,54.05,54.1,53.93,54.06,84359.0
2024-05-13 10:15:00,54.07,54.21,54.07,54.19,99027.0,54.07,54.21,54.07,54.19,99027.0
2024-05-13 10:20:00,54.18,54.24,54.12,54.22,49020.0,54.18,54.24,54.12,54.22,49020.0
2024-05-13 10:25:00,54.2,54.33,54.16,54.3,50692.0,54.2,54.33,54.16,54.3,50692.0
2024-05-13 10:30:00,54.3,54.39,54.19,54.3,79765.0,54.3,54.39,54.19,54.3,79765.0
2024-05-13 10:35:00,54.3,54.33,54.23,54.26,41380.0,54.3,54.33,54.23,54.26,41380.0
2024-05-13 10:40:00,54.25,54.32,54.21,54.26,83337.0,54.25,54.32,54.21,54.26,83337.0
2024-05-13 10:45:00,54.25,54.32,54.14,54.28,75916.0,54.25,54.32,54.14,54.28,75916.0
2024-05-13 10:50:00,54.28,54.28,54.15,54.18,90655.0,54.28,54.28,54.15,54.18,90655.0
2024-05-13 10:55:00,54.18,54.22,54.11,54.12,47815.0,54.18,54.22,54.11,54.12,47815.0
2024-05-13 11:00:00,54.12,54.19,54.01,54.02,80805.0,54.12,54.19,54.01,54.02,80805.0
2024-05-13 11:05:00,54.02,54.08,54.01,54.05,69691.0,54.02,54.08,54.01,54.05,69691.0
2024-05-13 11:10:00,54.06,54.23,54.06,54.21,61763.0,54.06,54.23,54.06,54.21,61763.0
2024-05-13 11:15:00,54.2,54.33,54.19,54.32,80384.0,54.2,54.33,54.19,54.32,80384.0
2024-05-13 11:20:00,54.32,54.33,54.24,54.3,59194.0,54.32,54.33,54.24,54.3,59194.0
2024-05-13 11:25:00,54.3,54.39,54.29,54.37,38199.0,54.3,54.39,54.29,54.37,38199.0
2024-05-13 11:30:00,54.37,54.37,54.23,54.31,53746.0,54.37,54.37,54.23,54.31,53746.0
2024-05-13 11:35:00,54.32,54.35,54.29,54.3,26666.0,54.32,54.35,54.29,54.3,26666.0
2024-05-13 11:40:00,54.3,54.33,54.18,54.23,110890.0,54.3,54.33,54.18,54.23,110890.0
2024-05-13 11:45:00,54.23,54.31,54.22,54.29,43026.0,54.23,54.31,54.22,54.29,43026.0
2024-05-13 11:50:00,54.27,54.38,54.26,54.35,28919.0,54.27,54.38,54.26,54.35,28919.0
2024-05-13 11:55:00,54.35,54.36,54.22,54.24,31197.0,54.35,54.36,54.22,54.24,31197.0
2024-05-13 12:00:00,54.25,54.29,54.18,54.28,57526.0,54.25,54.29,54.18,54.28,57526.0
2024-05-13 12:05:00,54.27,54.32,54.26,54.3,19355.0,54.27,54.32,54.26,54.3,19355.0
2024-05-13 12:10:00,54.3,54.31,54.23,54.23,21414.0,54.3,54.31,54.23,54.23,21414.0
2024-05-13 12:15:00,54.23,54.24,54.16,54.17,74920.0,54.23,54.24,54.16,54.17,74920.0
2024-05-13 12:20:00,54.17,54.23,54.15,54.2,48856.0,54.17,54.23,54.15,54.2,48856.0
2024-05-13 12:25:00,54.18,54.23,54.16,54.17,30312.0,54.18,54.23,54.16,54.17,30312.0
2024-05-13 12:30:00,54.18,54.24,54.16,54.17,189707.0,54.18,54.24,54.16,54.17,189707.0
2024-05-13 12:35:00,54.17,54.24,54.16,54.19,44939.0,54.17,54.24,54.16,54.19,44939.0
2024-05-13 12:40:00,54.18,54.19,54.06,54.09,97970.0,54.18,54.19,54.06,54.09,97970.0
2024-05-13 12:45:00,54.08,54.13,54.07,54.11,61730.0,54.08,54.13,54.07,54.11,61730.0
2024-05-13 12:50:00,54.11,54.11,54.03,54.03,42201.0,54.11,54.11,54.03,54.03,42201.0
2024-05-13 12:55:00,54.04,54.15,54.03,54.13,30419.0,54.04,54.15,54.03,54.13,30419.0
2024-05-13 13:00:00,54.12,54.19,54.11,54.15,27733.0,54.12,54.19,54.11,54.15,27733.0
2024-05-13 13:05:00,54.14,54.16,54.05,54.06,39906.0,54.14,54.16,54.05,54.06,39906.0
2024-05-13 13:10:00,54.05,54.13,54.0,54.13,65807.0,54.05,54.13,54.0,54.13,65807.0
2024-05-13 13:15:00,54.13,54.24,54.12,54.22,46967.0,54.13,54.24,54.12,54.22,46967.0
2024-05-13 13:20:00,54.22,54.23,54.18,54.2,49988.0,54.22,54.23,54.18,54.2,49988.0
2024-05-13 13:25:00,54.19,54.21,54.15,54.2,42707.0,54.19,54.21,54.15,54.2,42707.0
2024-05-13 13:30:00,54.2,54.22,54.15,54.19,24190.0,54.2,54.22,54.15,54.19,24190.0
2024-05-13 13:35:00,54.19,54.19,54.11,54.14,28417.0,54.19,54.19,54.11,54.14,28417.0
2024-05-13 13:40:00,54.15,54.15,54.11,54.14,23011.0,54.15,54.15,54.11,54.14,23011.0
2024-05-13 13:45:00,54.13,54.19,54.12,54.18,28673.0,54.13,54.19,54.12,54.18,28673.0
2024-05-13 13:50:00,54.17,54.2,54.13,54.2,19500.0,54.17,54.2,54.13,54.2,19500.0
2024-05-13 13:55:00,54.2,54.27,54.2,54.25,45250.0,54.2,54.27,54.2,54.25,45250.0
2024-05-13 14:00:00,54.25,54.27,54.2,54.23,102212.0,54.25,54.27,54.2,54.23,102212.0
2024-05-13 14:05:00,54.23,54.43,54.22,54.42,188327.0,54.23,54.43,54.22,54.42,188327.0
2024-05-13 14:10:00,54.43,54.51,54.39,54.46,153969.0,54.43,54.51,54.39,54.46,153969.0
2024-05-13 14:15:00,54.47,54.5,54.4,54.47,45987.0,54.47,54.5,54.4,54.47,45987.0
2024-05-13 14:20:00,54.45,54.48,54.34,54.4,51083.0,54.45,54.48,54.34,54.4,51083.0
2024-05-13 14:25:00,54.4,54.4,54.31,54.33,30506.0,54.4,54.4,54.31,54.33,30506.0
2024-05-13 14:30:00,54.34,54.35,54.25,54.3,37287.0,54.34,54.35,54.25,54.3,37287.0
2024-05-13 14:35:00,54.3,54.32,54.26,54.27,36110.0,54.3,54.32,54.26,54.27,36110.0
2024-05-13 14:40:00,54.28,54.3,54.22,54.26,37093.0,54.28,54.3,54.22,54.26,37093.0
2024-05-13 14:45:00,54.26,54.36,54.25,54.35,32951.0,54.26,54.36,54.25,54.35,32951.0
2024-05-13 14:50:00,54.35,54.42,54.34,54.4,53861.0,54.35,54.42,54.34,54.4,53861.0
2024-05-13 14:55:00,54.41,54.45,54.32,54.36,45892.0,54.41,54.45,54.32,54.36,45892.0
2024-05-13 15:00:00,54.36,54.46,54.33,54.45,45891.0,54.36,54.46,54.33,54.45,45891.0
2024-05-13 15:05:00,54.46,54.46,54.39,54.4,45963.0,54.46,54.46,54.39,54.4,45963.0
2024-05-13 15:10:00,54.39,54.42,54.35,54.41,37736.0,54.39,54.42,54.35,54.41,37736.0
2024-05-13 15:15:00,54.4,54.44,54.39,54.41,28643.0,54.4,54.44,54.39,54.41,28643.0
2024-05-13 15:20:00,54.41,54.43,54.35,54.4,35494.0,54.41,54.43,54.35,54.4,35494.0
2024-05-13 15:25:00,54.41,54.41,54.35,54.36,34058.0,54.41,54.41,54.35,54.36,34058.0
2024-05-13 15:30:00,54.36,54.46,54.35,54.39,99610.0,54.36,54.46,54.35,54.39,99610.0
2024-05-13 15:35:00,54.39,54.39,54.3,54.35,66904.0,54.39,54.39,54.3,54.35,66904.0
2024-05-13 15:40:00,54.35,54.4,54.31,54.38,78234.0,54.35,54.4,54.31,54.38,78234.0
2024-05-13 15:45:00,54.37,54.43,54.32,54.33,109689.0,54.37,54.43,54.32,54.33,109689.0
2024-05-13 15:50:00,54.33,54.4,54.33,54.34,155267.0,54.33,54.4,54.33,54.34,155267.0
2024-05-13 15:55:00,54.35,54.43,54.34,54.4,438099.0,54.35,54.43,54.34,54.4,438099.0
2024-05-14 09:30:00,54.8,55.22,54.8,55.04,355594.0,54.8,55.22,54.8,55.04,355594.0
2024-05-14 09:35:00,55.01,55.08,54.86,55.0,118029.0,55.01,55.08,54.86,55.0,118029.0
2024-05-14 09:40:00,55.01,55.14,54.84,55.14,134589.0,55.01,55.14,54.84,55.14,134589.0
2024-05-14 09:45:00,55.13,55.19,54.95,55.04,80396.0,55.13,55.19,54.95,55.04,80396.0
2024-05-14 09:50:00,55.03,55.12,54.96,55.09,53801.0,55.03,55.12,54.96,55.09,53801.0
2024-05-14 09:55:00,55.1,55.15,55.05,55.08,51167.0,55.1,55.15,55.05,55.08,51167.0
2024-05-14 10:00:00,55.08,55.09,54.94,55.01,51822.0,55.08,55.09,54.94,55.01,51822.0
2024-05-14 10:05:00,55.03,55.17,54.97,55.17,83282.0,55.03,55.17,54.97,55.17,83282.0
2024-05-14 10:10:00,55.17,55.2,55.06,55.11,67523.0,55.17,55.2,55.06,55.11,67523.0
2024-05-14 10:15:00,55.1,55.15,55.0,55.09,67399.0,55.1,55.15,55.0,55.09,67399.0
2024-05-14 10:20:00,55.09,55.15,55.04,55.12,47158.0,55.09,55.15,55.04,55.12,47158.0
2024-05-14 10:25:00,55.13,55.14,55.06,55.09,32984.0,55.13,55.14,55.06,55.09,32984.0
2024-05-14 10:30:00,55.09,55.11,54.87,54.97,52014.0,55.09,55.11,54.87,54.97,52014.0
2024-05-14 10:35:00,54.97,55.0,54.8,54.97,84238.0,54.97,55.0,54.8,54.97,84238.0
2024-05-14 10:40:00,54.97,55.04,54.87,55.03,48321.0,54.97,55.04,54.87,55.03,48321.0
2024-05-14 10:45:00,55.02,55.08,54.96,55.05,74847.0,55.02,55.08,54.96,55.05,74847.0
2024-05-14 10:50:00,55.04,55.12,55.02,55.1,72483.0,55.04,55.12,55.02,55.1,72483.0
2024-05-14 10:55:00,55.09,55.11,55.03,55.04,35226.0,55.09,55.11,55.03,55.04,35226.0
2024-05-14 11:00:00,55.04,55.04,54.94,54.97,52486.0,55.04,55.04,54.94,54.97,52486.0
2024-05-14 11:05:00,54.97,55.03,54.96,55.02,39802.0,54.97,55.03,54.96,55.02,39802.0
2024-05-14 11:10:00,55.03,55.04,54.97,54.97,37431.0,55.03,55.04,54.97,54.97,37431.0
2024-05-14 11:15:00,54.97,55.04,54.97,55.0,67764.0,54.97,55.04,54.97,55.0,67764.0
2024-05-14 11:20:00,55.0,55.05,55.0,55.03,33639.0,55.0,55.05,55.0,55.03,33639.0
2024-05-14 11:25:00,55.03,55.08,55.0,55.06,45593.0,55.03,55.08,55.0,55.06,45593.0
2024-05-14 11:30:00,55.06,55.08,54.87,54.91,219326.0,55.06,55.08,54.87,54.91,219326.0
2024-05-14 11:35:00,54.91,55.07,54.85,55.06,150382.0,54.91,55.07,54.85,55.06,150382.0
2024-05-14 11:40:00,55.06,55.11,55.0,55.04,48799.0,55.06,55.11,55.0,55.04,48799.0
2024-05-14 11:45:00,55.05,55.07,54.98,55.01,70955.0,55.05,55.07,54.98,55.01,70955.0
2024-05-14 11:50:00,55.0,55.02,54.97,54.98,25641.0,55.0,55.02,54.97,54.98,25641.0
2024-05-14 11:55:00,54.99,55.02,54.96,55.0,39483.0,54.99,55.02,54.96,55.0,39483.0
2024-05-14 12:00:00,55.0,55.04,54.94,54.97,41123.0,55.0,55.04,54.94,54.97,41123.0
2024-05-14 12:05:00,54.96,55.01,54.95,54.98,41648.0,54.96,55.01,54.95,54.98,41648.0
2024-05-14 12:10:00,54.97,55.05,54.96,55.0,26895.0,54.97,55.05,54.96,55.0,26895.0
2024-05-14 12:15:00,54.99,55.09,54.98,55.03,36543.0,54.99,55.09,54.98,55.03,36543.0
2024-05-14 12:20:00,55.04,55.2,55.03,55.18,202264.0,55.04,55.2,55.03,55.18,202264.0
2024-05-14 12:25:00,55.17,55.2,55.1,55.11,68443.0,55.17,55.2,55.1,55.11,68443.0
2024-05-14 12:30:00,55.11,55.13,55.02,55.03,31815.0,55.11,55.13,55.02,55.03,31815.0
2024-05-14 12:35:00,55.04,55.05,54.98,54.99,37851.0,55.04,55.05,54.98,54.99,37851.0
2024-05-14 12:40:00,54.98,55.01,54.96,55.0,16544.0,54.98,55.01,54.96,55.0,16544.0
2024-05-14 12:45:00,55.01,55.02,54.99,55.02,27721.0,55.01,55.02,54.99,55.02,27721.0
2024-05-14 12:50:00,55.02,55.02,54.97,55.0,27563.0,55.02,55.02,54.97,55.0,27563.0
2024-05-14 12:55:00,55.0,55.02,54.97,55.02,61742.0,55.0,55.02,54.97,55.02,61742.0
2024-05-14 13:00:00,55.02,55.05,54.97,55.03,51336.0,55.02,55.05,54.97,55.03,51336.0
2024-05-14 13:05:00,55.02,55.02,54.89,54.95,69566.0,55.02,55.02,54.89,54.95,69566.0
2024-05-14 13:10:00,54.95,54.99,54.94,54.96,77243.0,54.95,54.99,54.94,54.96,77243.0
2024-05-14 13:15:00,54.96,55.0,54.92,54.98,41464.0,54.96,55.0,54.92,54.98,41464.0
2024-05-14 13:20:00,54.98,55.02,54.95,54.99,22249.0,54.98,55.02,54.95,54.99,22249.0
2024-05-14 13:25:00,55.0,55.02,54.97,55.0,25777.0,55.0,55.02,54.97,55.0,25777.0
2024-05-14 13:30:00,54.99,55.01,54.97,54.97,35216.0,54.99,55.01,54.97,54.97,35216.0
2024-05-14 13:35:00,54.97,54.97,54.88,54.92,57028.0,54.97,54.97,54.88,54.92,57028.0
2024-05-14 13:40:00,54.93,54.96,54.86,54.95,85828.0,54.93,54.96,54.86,54.95,85828.0
2024-05-14 13:45:00,54.95,54.95,54.91,54.94,46167.0,54.95,54.95,54.91,54.94,46167.0
2024-05-14 13:50:00,54.95,54.97,54.89,54.95,29632.0,54.95,54.97,54.89,54.95,29632.0
2024-05-14 13:55:00,54.95,54.98,54.92,54.97,28527.0,54.95,54.98,54.92,54.97,28527.0
2024-05-14 14:00:00,54.97,55.02,54.96,54.98,42500.0,54.97,55.02,54.96,54.98,42500.0
2024-05-14 14:05:00,54.98,55.02,54.95,55.0,39462.0,54.98,55.02,54.95,55.0,39462.0
2024-05-14 14:10:00,54.99,55.03,54.98,55.0,23554.0,54.99,55.03,54.98,55.0,23554.0
2024-05-14 14:15:00,55.0,55.05,55.0,55.03,14202.0,55.0,55.05,55.0,55.03,14202.0
2024-05-14 14:20:00,55.01,55.04,54.98,55.0,14687.0,55.01,55.04,54.98,55.0,14687.0
2024-05-14 14:25:00,55.0,55.01,54.98,55.01,15552.0,55.0,55.01,54.98,55.01,15552.0
2024-05-14 14:30:00,55.0,55.03,54.99,55.02,20359.0,55.0,55.03,54.99,55.02,20359.0
2024-05-14 14:35:00,55.02,55.04,54.98,55.02,25059.0,55.02,55.04,54.98,55.02,25059.0
2024-05-14 14:40:00,55.03,55.06,55.01,55.02,30915.0,55.03,55.06,55.01,55.02,30915.0
2024-05-14 14:45:00,55.03,55.05,55.0,55.02,30190.0,55.03,55.05,55.0,55.02,30190.0
2024-05-14 14:50:00,55.03,55.03,54.99,55.0,27156.0,55.03,55.03,54.99,55.0,27156.0
2024-05-14 14:55:00,55.0,55.03,54.98,55.0,27345.0,55.0,55.03,54.98,55.0,27345.0
2024-05-14 15:00:00,55.0,55.04,54.98,54.99,44958.0,55.0,55.04,54.98,54.99,44958.0
2024-05-14 15:05:00,55.0,55.01,54.96,55.0,52757.0,55.0,55.01,54.96,55.0,52757.0
2024-05-14 15:10:00,54.99,55.01,54.97,54.98,29314.0,54.99,55.01,54.97,54.98,29314.0
2024-05-14 15:15:00,54.97,55.01,54.97,55.01,61527.0,54.97,55.01,54.97,55.01,61527.0
2024-05-14 15:20:00,55.0,55.01,54.96,54.97,62443.0,55.0,55.01,54.96,54.97,62443.0
2024-05-14 15:25:00,54.98,55.01,54.97,54.98,60311.0,54.98,55.01,54.97,54.98,60311.0
2024-05-14 15:30:00,54.98,55.02,54.97,54.98,76210.0,54.98,55.02,54.97,54.98,76210.0
2024-05-14 15:35:00,54.98,55.0,54.96,54.98,89758.0,54.98,55.0,54.96,54.98,89758.0
2024-05-14 15:40:00,54.99,55.03,54.98,55.0,74929.0,54.99,55.03,54.98,55.0,74929.0
2024-05-14 15:45:00,55.0,55.0,54.94,54.97,177806.0,55.0,55.0,54.94,54.97,177806.0
2024-05-14 15:50:00,54.97,55.09,54.96,55.05,198969.0,54.97,55.09,54.96,55.05,198969.0
2024-05-14 15:55:00,55.06,55.11,55.02,55.1,337338.0,55.06,55.11,55.02,55.1,337338.0
2024-05-15 09:30:00,55.38,55.39,55.02,55.24,160539.0,55.38,55.39,55.02,55.24,160539.0
2024-05-15 09:35:00,55.26,55.26,54.89,55.05,61229.0,55.26,55.26,54.89,55.05,61229.0
2024-05-15 09:40:00,55.05,55.35,55.05,55.25,88510.0,55.05,55.35,55.05,55.25,88510.0
2024-05-15 09:45:00,55.22,55.36,55.14,55.27,65221.0,55.22,55.36,55.14,55.27,65221.0
2024-05-15 09:50:00,55.27,55.33,55.07,55.1,93734.0,55.27,55.33,55.07,55.1,93734.0
2024-05-15 09:55:00,55.1,55.1,54.94,54.94,347307.0,55.1,55.1,54.94,54.94,347307.0
2024-05-15 10:00:00,54.98,55.08,54.91,55.05,67417.0,54.98,55.08,54.91,55.05,67417.0
2024-05-15 10:05:00,55.05,55.14,55.0,55.03,64013.0,55.05,55.14,55.0,55.03,64013.0
2024-05-15 10:10:00,55.04,55.08,54.98,55.02,59310.0,55.04,55.08,54.98,55.02,59310.0
2024-05-15 10:15:00,55.03,55.06,54.92,54.96,82312.0,55.03,55.06,54.92,54.96,82312.0
2024-05-15 10:20:00,54.96,55.01,54.94,54.96,75322.0,54.96,55.01,54.94,54.96,75322.0
2024-05-15 10:25:00,54.96,55.1,54.96,55.03,72030.0,54.96,55.1,54.96,55.03,72030.0
2024-05-15 10:30:00,55.03,55.07,54.95,55.04,43596.0,55.03,55.07,54.95,55.04,43596.0
2024-05-15 10:35:00,55.04,55.08,54.98,55.0,42321.0,55.04,55.08,54.98,55.0,42321.0
2024-05-15 10:40:00,55.01,55.01,54.9,54.99,74674.0,55.01,55.01,54.9,54.99,74674.0
2024-05-15 10:45:00,54.97,55.01,54.88,54.96,85342.0,54.97,55.01,54.88,54.96,85342.0
2024-05-15 10:50:00,54.96,54.99,54.82,54.85,104843.0,54.96,54.99,54.82,54.85,104843.0
2024-05-15 10:55:00,54.86,54.98,54.84,54.98,103327.0,54.86,54.98,54.84,54.98,103327.0
2024-05-15 11:00:00,54.98,55.02,54.93,54.99,63723.0,54.98,55.02,54.93,54.99,63723.0
2024-05-15 11:05:00,54.98,55.02,54.89,54.98,72445.0,54.98,55.02,54.89,54.98,72445.0
2024-05-15 11:10:00,54.98,55.08,54.93,55.06,57173.0,54.98,55.08,54.93,55.06,57173.0
2024-05-15 11:15:00,55.07,55.08,55.01,55.05,27253.0,55.07,55.08,55.01,55.05,27253.0
2024-05-15 11:20:00,55.05,55.08,55.03,55.08,22421.0,55.05,55.08,55.03,55.08,22421.0
2024-05-15 11:25:00,55.08,55.09,54.99,55.02,26310.0,55.08,55.09,54.99,55.02,26310.0
2024-05-15 11:30:00,55.02,55.08,55.02,55.03,21560.0,55.02,55.08,55.02,55.03,21560.0
2024-05-15 11:35:00,55.05,55.06,55.01,55.04,10035.0,55.05,55.06,55.01,55.04,10035.0
2024-05-15 11:40:00,55.05,55.06,55.0,55.01,27172.0,55.05,55.06,55.0,55.01,27172.0
2024-05-15 11:45:00,55.01,55.02,54.95,54.97,28840.0,55.01,55.02,54.95,54.97,28840.0
2024-05-15 11:50:00,54.97,55.03,54.95,54.98,47239.0,54.97,55.03,54.95,54.98,47239.0
2024-05-15 11:55:00,54.97,55.01,54.96,55.0,29772.0,54.97,55.01,54.96,55.0,29772.0
2024-05-15 12:00:00,55.01,55.01,54.88,54.9,65037.0,55.01,55.01,54.88,54.9,65037.0
2024-05-15 12:05:00,54.9,55.01,54.88,54.98,80890.0,54.9,55.01,54.88,54.98,80890.0
2024-05-15 12:10:00,54.98,55.04,54.98,55.01,25659.0,54.98,55.04,54.98,55.01,25659.0
2024-05-15 12:15:00,55.0,55.06,54.99,55.05,25008.0,55.0,55.06,54.99,55.05,25008.0
2024-05-15 12:20:00,55.05,55.05,54.99,55.01,23113.0,55.05,55.05,54.99,55.01,23113.0
2024-05-15 12:25:00,55.01,55.02,54.98,55.0,18582.0,55.01,55.02,54.98,55.0,18582.0
2024-05-15 12:30:00,55.0,55.02,54.96,55.02,41789.0,55.0,55.02,54.96,55.02,41789.0
2024-05-15 12:35:00,55.03,55.04,54.96,55.03,51529.0,55.03,55.04,54.96,55.03,51529.0
2024-05-15 12:40:00,55.02,55.03,54.95,54.95,39523.0,55.02,55.03,54.95,54.95,39523.0
2024-05-15 12:45:00,54.95,54.98,54.92,54.95,35525.0,54.95,54.98,54.92,54.95,35525.0
2024-05-15 12:50:00,54.95,54.98,54.86,54.9,218214.0,54.95,54.98,54.86,54.9,218214.0
2024-05-15 12:55:00,54.9,54.99,54.87,54.93,115989.0,54.9,54.99,54.87,54.93,115989.0
2024-05-15 13:00:00,54.95,54.96,54.9,54.94,129425.0,54.95,54.96,54.9,54.94,129425.0
2024-05-15 13:05:00,54.94,54.94,54.87,54.91,53303.0,54.94,54.94,54.87,54.91,53303.0
2024-05-15 13:10:00,54.91,54.94,54.85,54.93,80045.0,54.91,54.94,54.85,54.93,80045.0
2024-05-15 13:15:00,54.93,54.95,54.88,54.92,40818.0,54.93,54.95,54.88,54.92,40818.0
2024-05-15 13:20:00,54.92,54.96,54.89,54.9,18191.0,54.92,54.96,54.89,54.9,18191.0
2024-05-15 13:25:00,54.9,54.96,54.89,54.96,32225.0,54.9,54.96,54.89,54.96,32225.0
2024-05-15 13:30:00,54.96,54.97,54.92,54.97,23257.0,54.96,54.97,54.92,54.97,23257.0
2024-05-15 13:35:00,54.97,54.97,54.92,54.93,23666.0,54.97,54.97,54.92,54.93,23666.0
2024-05-15 13:40:00,54.92,54.95,54.89,54.95,30083.0,54.92,54.95,54.89,54.95,30083.0
2024-05-15 13:45:00,54.95,54.96,54.92,54.93,25825.0,54.95,54.96,54.92,54.93,25825.0
2024-05-15 13:50:00,54.94,54.97,54.93,54.96,37173.0,54.94,54.97,54.93,54.96,37173.0
2024-05-15 13:55:00,54.95,54.96,54.89,54.92,31302.0,54.95,54.96,54.89,54.92,31302.0
2024-05-15 14:00:00,54.91,54.92,54.88,54.9,24363.0,54.91,54.92,54.88,54.9,24363.0
2024-05-15 14:05:00,54.89,54.95,54.87,54.93,29950.0,54.89,54.95,54.87,54.93,29950.0
2024-05-15 14:10:00,54.93,54.96,54.91,54.95,36174.0,54.93,54.96,54.91,54.95,36174.0
2024-05-15 14:15:00,54.95,54.99,54.9,54.92,45507.0,54.95,54.99,54.9,54.92,45507.0
2024-05-15 14:20:00,54.91,55.02,54.9,55.02,72787.0,54.91,55.02,54.9,55.02,72787.0
2024-05-15 14:25:00,55.0,55.03,54.97,54.97,24683.0,55.0,55.03,54.97,54.97,24683.0
2024-05-15 14:30:00,54.97,54.97,54.93,54.94,29572.0,54.97,54.97,54.93,54.94,29572.0
2024-05-15 14:35:00,54.95,54.96,54.88,54.94,98652.0,54.95,54.96,54.88,54.94,98652.0
2024-05-15 14:40:00,54.94,54.97,54.92,54.97,35244.0,54.94,54.97,54.92,54.97,35244.0
2024-05-15 14:45:00,54.97,55.0,54.95,54.97,29761.0,54.97,55.0,54.95,54.97,29761.0
2024-05-15 14:50:00,54.96,55.0,54.96,54.98,40046.0,54.96,55.0,54.96,54.98,40046.0
2024-05-15 14:55:00,54.98,55.01,54.96,54.98,23177.0,54.98,55.01,54.96,54.98,23177.0
2024-05-15 15:00:00,54.98,54.99,54.94,54.97,41965.0,54.98,54.99,54.94,54.97,41965.0
2024-05-15 15:05:00,54.97,55.02,54.96,55.01,28860.0,54.97,55.02,54.96,55.01,28860.0
2024-05-15 15:10:00,55.01,55.01,54.98,54.99,32316.0,55.01,55.01,54.98,54.99,32316.0
2024-05-15 15:15:00,54.98,55.01,54.96,54.99,38806.0,54.98,55.01,54.96,54.99,38806.0
2024-05-15 15:20:00,54.99,55.06,54.99,55.04,34928.0,54.99,55.06,54.99,55.04,34928.0
2024-05-15 15:25:00,55.04,55.05,54.97,54.98,44316.0,55.04,55.05,54.97,54.98,44316.0
2024-05-15 15:30:00,54.99,55.04,54.97,55.0,59115.0,54.99,55.04,54.97,55.0,59115.0
2024-05-15 15:35:00,54.99,55.01,54.97,55.01,63131.0,54.99,55.01,54.97,55.01,63131.0
2024-05-15 15:40:00,55.0,55.01,54.91,54.96,73759.0,55.0,55.01,54.91,54.96,73759.0
2024-05-15 15:45:00,54.95,54.97,54.92,54.96,72524.0,54.95,54.97,54.92,54.96,72524.0
2024-05-15 15:50:00,54.95,55.01,54.93,54.99,119865.0,54.95,55.01,54.93,54.99,119865.0
2024-05-15 15:55:00,55.0,55.01,54.95,54.95,228689.0,55.0,55.01,54.95,54.95,228689.0
2024-05-16 09:30:00,55.43,56.18,55.35,55.52,683318.0,55.43,56.18,55.35,55.52,683318.0
2024-05-16 09:35:00,55.54,55.59,54.89,54.91,207591.0,55.54,55.59,54.89,54.91,207591.0
2024-05-16 09:40:00,54.88,55.18,54.65,55.17,308861.0,54.88,55.18,54.65,55.17,308861.0
2024-05-16 09:45:00,55.13,55.18,54.91,55.05,108733.0,55.13,55.18,54.91,55.05,108733.0
2024-05-16 09:50:00,55.05,55.24,54.91,55.1,58908.0,55.05,55.24,54.91,55.1,58908.0
2024-05-16 09:55:00,55.13,55.17,54.97,55.0,14881.0,55.13,55.17,54.97,55.0,14881.0
2024-05-16 10:00:00,54.98,55.08,54.95,55.02,17901.0,54.98,55.08,54.95,55.02,17901.0
2024-05-16 10:05:00,55.0,55.0,54.83,55.0,73925.0,55.0,55.0,54.83,55.0,73925.0
2024-05-16 10:10:00,54.98,55.02,54.9,54.91,26762.0,54.98,55.02,54.9,54.91,26762.0
2024-05-16 10:15:00,54.91,55.04,54.9,54.96,58269.0,54.91,55.04,54.9,54.96,58269.0
2024-05-16 10:20:00,54.94,54.95,54.88,54.93,96816.0,54.94,54.95,54.88,54.93,96816.0
2024-05-16 10:25:00,54.92,54.97,54.9,54.94,28683.0,54.92,54.97,54.9,54.94,28683.0
2024-05-16 10:30:00,54.95,55.01,54.89,54.91,57257.0,54.95,55.01,54.89,54.91,57257.0
2024-05-16 10:35:00,54.9,54.92,54.8,54.83,52754.0,54.9,54.92,54.8,54.83,52754.0
2024-05-16 10:40:00,54.81,54.95,54.8,54.93,59235.0,54.81,54.95,54.8,54.93,59235.0
2024-05-16 10:45:00,54.93,55.03,54.9,54.98,44825.0,54.93,55.03,54.9,54.98,44825.0
2024-05-16 10:50:00,54.98,55.09,54.97,55.06,18065.0,54.98,55.09,54.97,55.06,18065.0
2024-05-16 10:55:00,55.08,55.08,54.88,54.93,81755.0,55.08,55.08,54.88,54.93,81755.0
2024-05-16 11:00:00,54.94,54.97,54.9,54.96,29052.0,54.94,54.97,54.9,54.96,29052.0
2024-05-16 11:05:00,54.98,54.99,54.86,54.88,20599.0,54.98,54.99,54.86,54.88,20599.0
2024-05-16 11:10:00,54.88,54.92,54.8,54.88,105893.0,54.88,54.92,54.8,54.88,105893.0
2024-05-16 11:15:00,54.87,54.89,54.83,54.88,45756.0,54.87,54.89,54.83,54.88,45756.0
2024-05-16 11:20:00,54.88,55.02,54.87,54.99,42817.0,54.88,55.02,54.87,54.99,42817.0
2024-05-16 11:25:00,54.99,55.04,54.98,55.02,14441.0,54.99,55.04,54.98,55.02,14441.0
2024-05-16 11:30:00,55.02,55.08,54.99,55.07,20670.0,55.02,55.08,54.99,55.07,20670.0
2024-05-16 11:35:00,55.06,55.18,55.05,55.14,72934.0,55.06,55.18,55.05,55.14,72934.0
2024-05-16 11:40:00,55.13,55.13,55.08,55.12,40948.0,55.13,55.13,55.08,55.12,40948.0
2024-05-16 11:45:00,55.13,55.17,55.07,55.13,95458.0,55.13,55.17,55.07,55.13,95458.0
2024-05-16 11:50:00,55.13,55.24,55.13,55.17,23421.0,55.13,55.24,55.13,55.17,23421.0
2024-05-16 11:55:00,55.16,55.16,55.05,55.06,25700.0,55.16,55.16,55.05,55.06,25700.0
2024-05-16 12:00:00,55.07,55.07,54.94,54.95,61053.0,55.07,55.07,54.94,54.95,61053.0
2024-05-16 12:05:00,54.94,55.02,54.94,55.0,39676.0,54.94,55.02,54.94,55.0,39676.0
2024-05-16 12:10:00,55.01,55.02,54.99,55.01,13498.0,55.01,55.02,54.99,55.01,13498.0
2024-05-16 12:15:00,55.01,55.02,54.96,54.97,26133.0,55.01,55.02,54.96,54.97,26133.0
2024-05-16 12:20:00,54.98,54.98,54.91,54.96,16018.0,54.98,54.98,54.91,54.96,16018.0
2024-05-16 12:25:00,54.94,54.99,54.94,54.98,15008.0,54.94,54.99,54.94,54.98,15008.0
2024-05-16 12:30:00,54.96,54.97,54.92,54.94,11311.0,54.96,54.97,54.92,54.94,11311.0
2024-05-16 12:35:00,54.93,54.98,54.9,54.98,28590.0,54.93,54.98,54.9,54.98,28590.0
2024-05-16 12:40:00,54.97,54.98,54.95,54.96,11466.0,54.97,54.98,54.95,54.96,11466.0
2024-05-16 12:45:00,54.96,55.03,54.95,54.99,18107.0,54.96,55.03,54.95,54.99,18107.0
2024-05-16 12:50:00,54.99,55.04,54.96,55.03,10416.0,54.99,55.04,54.96,55.03,10416.0
2024-05-16 12:55:00,55.02,55.04,54.99,55.02,13367.0,55.02,55.04,54.99,55.02,13367.0
2024-05-16 13:00:00,55.01,55.01,54.94,55.0,51501.0,55.01,55.01,54.94,55.0,51501.0
2024-05-16 13:05:00,55.0,55.02,54.88,54.9,88585.0,55.0,55.02,54.88,54.9,88585.0
2024-05-16 13:10:00,54.89,54.96,54.85,54.95,38102.0,54.89,54.96,54.85,54.95,38102.0
2024-05-16 13:15:00,54.94,55.01,54.94,55.01,22435.0,54.94,55.01,54.94,55.01,22435.0
2024-05-16 13:20:00,55.01,55.01,54.9,54.94,45220.0,55.01,55.01,54.9,54.94,45220.0
2024-05-16 13:25:00,54.93,54.99,54.9,54.98,23365.0,54.93,54.99,54.9,54.98,23365.0
2024-05-16 13:30:00,54.99,55.02,54.96,54.97,16934.0,54.99,55.02,54.96,54.97,16934.0
2024-05-16 13:35:00,54.95,54.96,54.88,54.88,125220.0,54.95,54.96,54.88,54.88,125220.0
2024-05-16 13:40:00,54.89,54.9,54.81,54.86,66008.0,54.89,54.9,54.81,54.86,66008.0
2024-05-16 13:45:00,54.87,54.91,54.84,54.9,63421.0,54.87,54.91,54.84,54.9,63421.0
2024-05-16 13:50:00,54.9,54.97,54.87,54.96,40054.0,54.9,54.97,54.87,54.96,40054.0
2024-05-16 13:55:00,54.95,55.02,54.95,55.01,48374.0,54.95,55.02,54.95,55.01,48374.0
2024-05-16 14:00:00,55.01,55.01,54.98,55.0,15439.0,55.01,55.01,54.98,55.0,15439.0
2024-05-16 14:05:00,55.0,55.01,54.93,54.98,23141.0,55.0,55.01,54.93,54.98,23141.0
2024-05-16 14:10:00,54.98,54.99,54.91,54.95,35492.0,54.98,54.99,54.91,54.95,35492.0
2024-05-16 14:15:00,54.95,54.95,54.89,54.92,45484.0,54.95,54.95,54.89,54.92,45484.0
2024-05-16 14:20:00,54.92,54.97,54.88,54.96,38460.0,54.92,54.97,54.88,54.96,38460.0
2024-05-16 14:25:00,54.96,54.99,54.92,54.97,68155.0,54.96,54.99,54.92,54.97,68155.0
2024-05-16 14:30:00,54.97,55.02,54.95,54.98,41503.0,54.97,55.02,54.95,54.98,41503.0
2024-05-16 14:35:00,54.98,54.98,54.9,54.95,34264.0,54.98,54.98,54.9,54.95,34264.0
2024-05-16 14:40:00,54.95,54.96,54.91,54.94,21529.0,54.95,54.96,54.91,54.94,21529.0
2024-05-16 14:45:00,54.94,54.99,54.92,54.98,58242.0,54.94,54.99,54.92,54.98,58242.0
2024-05-16 14:50:00,54.99,55.04,54.98,55.02,22937.0,54.99,55.04,54.98,55.02,22937.0
2024-05-16 14:55:00,55.02,55.02,54.93,54.97,22187.0,55.02,55.02,54.93,54.97,22187.0
2024-05-16 15:00:00,54.98,54.99,54.93,54.94,46311.0,54.98,54.99,54.93,54.94,46311.0
2024-05-16 15:05:00,54.94,54.99,54.93,54.96,26428.0,54.94,54.99,54.93,54.96,26428.0
2024-05-16 15:10:00,54.97,55.0,54.95,54.98,35139.0,54.97,55.0,54.95,54.98,35139.0
2024-05-16 15:15:00,54.98,54.99,54.94,54.97,61692.0,54.98,54.99,54.94,54.97,61692.0
2024-05-16 15:20:00,54.96,54.97,54.9,54.91,33313.0,54.96,54.97,54.9,54.91,33313.0
2024-05-16 15:25:00,54.9,54.91,54.8,54.84,61136.0,54.9,54.91,54.8,54.84,61136.0
2024-05-16 15:30:00,54.83,54.92,54.82,54.9,113742.0,54.83,54.92,54.82,54.9,113742.0
2024-05-16 15:35:00,54.9,54.94,54.82,54.83,160606.0,54.9,54.94,54.82,54.83,160606.0
2024-05-16 15:40:00,54.83,54.91,54.79,54.79,102249.0,54.83,54.91,54.79,54.79,102249.0
2024-05-16 15:45:00,54.79,54.79,54.71,54.78,83692.0,54.79,54.79,54.71,54.78,83692.0
2024-05-16 15:50:00,54.79,54.91,54.75,54.87,180906.0,54.79,54.91,54.75,54.87,180906.0
2024-05-16 15:55:00,54.85,54.91,54.75,54.76,459442.0,54.85,54.91,54.75,54.76,459442.0
2024-05-17 09:30:00,55.11,55.34,55.01,55.25,216135.0,55.11,55.34,55.01,55.25,216135.0
2024-05-17 09:35:00,55.25,55.34,55.15,55.32,85956.0,55.25,55.34,55.15,55.32,85956.0
2024-05-17 09:40:00,55.32,55.77,55.31,55.77,201902.0,55.32,55.77,55.31,55.77,201902.0
2024-05-17 09:45:00,55.76,55.77,55.48,55.51,92001.0,55.76,55.77,55.48,55.51,92001.0
2024-05-17 09:50:00,55.52,55.59,55.42,55.53,78062.0,55.52,55.59,55.42,55.53,78062.0
2024-05-17 09:55:00,55.51,55.64,55.45,55.55,130511.0,55.51,55.64,55.45,55.55,130511.0
2024-05-17 10:00:00,55.56,55.56,55.39,55.49,61746.0,55.56,55.56,55.39,55.49,61746.0
2024-05-17 10:05:00,55.49,55.5,55.29,55.31,41749.0,55.49,55.5,55.29,55.31,41749.0
2024-05-17 10:10:00,55.31,55.4,55.24,55.39,61964.0,55.31,55.4,55.24,55.39,61964.0
2024-05-17 10:15:00,55.4,55.47,55.39,55.42,55065.0,55.4,55.47,55.39,55.42,55065.0
2024-05-17 10:20:00,55.41,55.58,55.4,55.55,66894.0,55.41,55.58,55.4,55.55,66894.0
2024-05-17 10:25:00,55.53,55.54,55.45,55.52,34568.0,55.53,55.54,55.45,55.52,34568.0
2024-05-17 10:30:00,55.5,55.58,55.47,55.56,32428.0,55.5,55.58,55.47,55.56,32428.0
2024-05-17 10:35:00,55.57,55.57,55.43,55.45,36156.0,55.57,55.57,55.43,55.45,36156.0
2024-05-17 10:40:00,55.45,55.5,55.42,55.45,33043.0,55.45,55.5,55.42,55.45,33043.0
2024-05-17 10:45:00,55.45,55.49,55.4,55.45,29860.0,55.45,55.49,55.4,55.45,29860.0
2024-05-17 10:50:00,55.45,55.5,55.42,55.47,20398.0,55.45,55.5,55.42,55.47,20398.0
2024-05-17 10:55:00,55.47,55.49,55.45,55.47,27662.0,55.47,55.49,55.45,55.47,27662.0
2024-05-17 11:00:00,55.47,55.68,55.42,55.65,195797.0,55.47,55.68,55.42,55.65,195797.0
2024-05-17 11:05:00,55.66,55.84,55.65,55.72,187824.0,55.66,55.84,55.65,55.72,187824.0
2024-05-17 11:10:00,55.71,55.82,55.68,55.74,48974.0,55.71,55.82,55.68,55.74,48974.0
2024-05-17 11:15:00,55.73,55.8,55.71,55.73,32358.0,55.73,55.8,55.71,55.73,32358.0
2024-05-17 11:20:00,55.72,55.72,55.53,55.54,49241.0,55.72,55.72,55.53,55.54,49241.0
2024-05-17 11:25:00,55.55,55.58,55.39,55.41,198851.0,55.55,55.58,55.39,55.41,198851.0
2024-05-17 11:30:00,55.4,55.48,55.34,55.39,86835.0,55.4,55.48,55.34,55.39,86835.0
2024-05-17 11:35:00,55.38,55.46,55.32,55.33,100509.0,55.38,55.46,55.32,55.33,100509.0
2024-05-17 11:40:00,55.34,55.35,55.27,55.29,31459.0,55.34,55.35,55.27,55.29,31459.0
2024-05-17 11:45:00,55.3,55.35,55.3,55.32,43466.0,55.3,55.35,55.3,55.32,43466.0
2024-05-17 11:50:00,55.32,55.36,55.26,55.29,76139.0,55.32,55.36,55.26,55.29,76139.0
2024-05-17 11:55:00,55.29,55.34,55.26,55.3,47997.0,55.29,55.34,55.26,55.3,47997.0
2024-05-17 12:00:00,55.31,55.34,55.2,55.21,49613.0,55.31,55.34,55.2,55.21,49613.0
2024-05-17 12:05:00,55.22,55.29,55.19,55.2,46644.0,55.22,55.29,55.19,55.2,46644.0
2024-05-17 12:10:00,55.21,55.22,55.18,55.2,21333.0,55.21,55.22,55.18,55.2,21333.0
2024-05-17 12:15:00,55.2,55.25,55.18,55.18,32127.0,55.2,55.25,55.18,55.18,32127.0
2024-05-17 12:20:00,55.19,55.19,55.08,55.1,64506.0,55.19,55.19,55.08,55.1,64506.0
2024-05-17 12:25:00,55.11,55.12,55.07,55.08,31044.0,55.11,55.12,55.07,55.08,31044.0
2024-05-17 12:30:00,55.07,55.11,55.07,55.08,16941.0,55.07,55.11,55.07,55.08,16941.0
2024-05-17 12:35:00,55.08,55.1,55.03,55.04,36015.0,55.08,55.1,55.03,55.04,36015.0
2024-05-17 12:40:00,55.03,55.03,54.96,54.98,50166.0,55.03,55.03,54.96,54.98,50166.0
2024-05-17 12:45:00,54.99,55.04,54.98,55.0,101669.0,54.99,55.04,54.98,55.0,101669.0
2024-05-17 12:50:00,55.0,55.04,54.96,55.03,41235.0,55.0,55.04,54.96,55.03,41235.0
2024-05-17 12:55:00,55.02,55.04,55.0,55.02,14007.0,55.02,55.04,55.0,55.02,14007.0
2024-05-17 13:00:00,55.02,55.05,55.01,55.04,12606.0,55.02,55.05,55.01,55.04,12606.0
2024-05-17 13:05:00,55.03,55.06,54.99,55.02,18480.0,55.03,55.06,54.99,55.02,18480.0
2024-05-17 13:10:00,55.02,55.02,54.97,55.02,46334.0,55.02,55.02,54.97,55.02,46334.0
2024-05-17 13:15:00,55.01,55.01,54.96,54.97,28227.0,55.01,55.01,54.96,54.97,28227.0
2024-05-17 13:20:00,54.98,55.0,54.96,55.0,75486.0,54.98,55.0,54.96,55.0,75486.0
2024-05-17 13:25:00,55.0,55.04,54.99,55.04,18849.0,55.0,55.04,54.99,55.04,18849.0
2024-05-17 13:30:00,55.04,55.05,55.0,55.03,29533.0,55.04,55.05,55.0,55.03,29533.0
2024-05-17 13:35:00,55.03,55.1,55.02,55.09,40183.0,55.03,55.1,55.02,55.09,40183.0
2024-05-17 13:40:00,55.1,55.1,55.05,55.07,30238.0,55.1,55.1,55.05,55.07,30238.0
2024-05-17 13:45:00,55.07,55.08,54.97,55.0,56157.0,55.07,55.08,54.97,55.0,56157.0
2024-05-17 13:50:00,55.0,55.03,54.97,54.98,25695.0,55.0,55.03,54.97,54.98,25695.0
2024-05-17 13:55:00,54.98,55.03,54.97,55.02,60438.0,54.98,55.03,54.97,55.02,60438.0
2024-05-17 14:00:00,55.02,55.02,54.92,54.93,79278.0,55.02,55.02,54.92,54.93,79278.0
2024-05-17 14:05:00,54.94,55.09,54.93,55.08,72374.0,54.94,55.09,54.93,55.08,72374.0
2024-05-17 14:10:00,55.09,55.15,55.05,55.05,101187.0,55.09,55.15,55.05,55.05,101187.0
2024-05-17 14:15:00,55.03,55.05,54.96,54.97,66069.0,55.03,55.05,54.96,54.97,66069.0
2024-05-17 14:20:00,54.98,55.01,54.95,55.01,49773.0,54.98,55.01,54.95,55.01,49773.0
2024-05-17 14:25:00,55.02,55.03,54.98,55.01,22973.0,55.02,55.03,54.98,55.01,22973.0
2024-05-17 14:30:00,55.01,55.02,54.94,54.98,28235.0,55.01,55.02,54.94,54.98,28235.0
2024-05-17 14:35:00,54.97,55.01,54.96,55.01,41164.0,54.97,55.01,54.96,55.01,41164.0
2024-05-17 14:40:00,55.01,55.01,54.95,55.0,37532.0,55.01,55.01,54.95,55.0,37532.0
2024-05-17 14:45:00,55.0,55.02,54.93,54.94,135076.0,55.0,55.02,54.93,54.94,135076.0
2024-05-17 14:50:00,54.95,54.98,54.91,54.98,75137.0,54.95,54.98,54.91,54.98,75137.0
2024-05-17 14:55:00,54.98,55.0,54.96,54.97,46213.0,54.98,55.0,54.96,54.97,46213.0
2024-05-17 15:00:00,54.97,54.99,54.93,54.97,73684.0,54.97,54.99,54.93,54.97,73684.0
2024-05-17 15:05:00,54.98,55.02,54.95,55.01,67053.0,54.98,55.02,54.95,55.01,67053.0
2024-05-17 15:10:00,55.01,55.01,54.96,54.97,71394.0,55.01,55.01,54.96,54.97,71394.0
2024-05-17 15:15:00,54.97,55.03,54.9,54.91,115562.0,54.97,55.03,54.9,54.91,115562.0
2024-05-17 15:20:00,54.91,54.93,54.84,54.9,83082.0,54.91,54.93,54.84,54.9,83082.0
2024-05-17 15:25:00,54.91,54.95,54.86,54.95,75480.0,54.91,54.95,54.86,54.95,75480.0
2024-05-17 15:30:00,54.95,55.01,54.93,54.96,112765.0,54.95,55.01,54.93,54.96,112765.0
2024-05-17 15:35:00,54.96,54.98,54.89,54.95,95687.0,54.96,54.98,54.89,54.95,95687.0
2024-05-17 15:40:00,54.95,54.96,54.87,54.88,98715.0,54.95,54.96,54.87,54.88,98715.0
2024-05-17 15:45:00,54.87,54.93,54.86,54.89,120828.0,54.87,54.93,54.86,54.89,120828.0
2024-05-17 15:50:00,54.89,54.96,54.85,54.93,199419.0,54.89,54.96,54.85,54.93,199419.0
2024-05-17 15:55:00,54.94,54.99,54.93,54.99,385239.0,54.94,54.99,54.93,54.99,385239.0
2024-05-20 09:30:00,54.99,55.21,54.93,55.04,99713.0,54.99,55.21,54.93,55.04,99713.0
2024-05-20 09:35:00,55.03,55.06,54.79,54.8,53565.0,55.03,55.06,54.79,54.8,53565.0
2024-05-20 09:40:00,54.8,55.0,54.79,54.88,45921.0,54.8,55.0,54.79,54.88,45921.0
2024-05-20 09:45:00,54.87,55.07,54.87,55.02,40018.0,54.87,55.07,54.87,55.02,40018.0
2024-05-20 09:50:00,55.04,55.06,54.96,54.96,31400.0,55.04,55.06,54.96,54.96,31400.0
2024-05-20 09:55:00,54.96,54.97,54.85,54.89,32656.0,54.96,54.97,54.85,54.89,32656.0
2024-05-20 10:00:00,54.89,54.9,54.64,54.75,81596.0,54.89,54.9,54.64,54.75,81596.0
2024-05-20 10:05:00,54.76,54.99,54.76,54.97,62819.0,54.76,54.99,54.76,54.97,62819.0
2024-05-20 10:10:00,54.96,55.09,54.94,55.01,52235.0,54.96,55.09,54.94,55.01,52235.0
2024-05-20 10:15:00,55.0,55.02,54.9,54.95,39310.0,55.0,55.02,54.9,54.95,39310.0
2024-05-20 10:20:00,54.95,54.98,54.94,54.95,23908.0,54.95,54.98,54.94,54.95,23908.0
2024-05-20 10:25:00,54.95,55.11,54.94,55.11,52410.0,54.95,55.11,54.94,55.11,52410.0
2024-05-20 10:30:00,55.1,55.15,55.07,55.09,37699.0,55.1,55.15,55.07,55.09,37699.0
2024-05-20 10:35:00,55.09,55.17,55.09,55.12,26159.0,55.09,55.17,55.09,55.12,26159.0
2024-05-20 10:40:00,55.13,55.17,55.05,55.09,65992.0,55.13,55.17,55.05,55.09,65992.0
2024-05-20 10:45:00,55.1,55.13,55.01,55.01,27003.0,55.1,55.13,55.01,55.01,27003.0
2024-05-20 10:50:00,55.02,55.04,55.0,55.01,34877.0,55.02,55.04,55.0,55.01,34877.0
2024-05-20 10:55:00,55.01,55.09,55.01,55.05,16404.0,55.01,55.09,55.01,55.05,16404.0
2024-05-20 11:00:00,55.05,55.1,54.99,55.0,11312.0,55.05,55.1,54.99,55.0,11312.0
2024-05-20 11:05:00,54.98,55.0,54.93,54.99,53702.0,54.98,55.0,54.93,54.99,53702.0
2024-05-20 11:10:00,55.0,55.05,54.97,55.01,15010.0,55.0,55.05,54.97,55.01,15010.0
2024-05-20 11:15:00,55.04,55.27,55.02,55.22,149477.0,55.04,55.27,55.02,55.22,149477.0
2024-05-20 11:20:00,55.21,55.23,54.99,55.0,154537.0,55.21,55.23,54.99,55.0,154537.0
2024-05-20 11:25:00,55.0,55.11,54.99,55.04,15469.0,55.0,55.11,54.99,55.04,15469.0
2024-05-20 11:30:00,55.04,55.06,54.95,55.04,25485.0,55.04,55.06,54.95,55.04,25485.0
2024-05-20 11:35:00,55.05,55.11,55.0,55.06,18384.0,55.05,55.11,55.0,55.06,18384.0
2024-05-20 11:40:00,55.05,55.11,55.03,55.11,16366.0,55.05,55.11,55.03,55.11,16366.0
2024-05-20 11:45:00,55.09,55.1,55.07,55.08,10329.0,55.09,55.1,55.07,55.08,10329.0
2024-05-20 11:50:00,55.07,55.07,54.98,55.02,26988.0,55.07,55.07,54.98,55.02,26988.0
2024-05-20 11:55:00,55.01,55.03,54.98,55.0,8784.0,55.01,55.03,54.98,55.0,8784.0
2024-05-20 12:00:00,54.98,55.02,54.92,55.0,39241.0,54.98,55.02,54.92,55.0,39241.0
2024-05-20 12:05:00,54.98,55.09,54.98,55.08,20671.0,54.98,55.09,54.98,55.08,20671.0
2024-05-20 12:10:00,55.08,55.13,55.03,55.03,17752.0,55.08,55.13,55.03,55.03,17752.0
2024-05-20 12:15:00,55.03,55.05,54.98,54.99,27850.0,55.03,55.05,54.98,54.99,27850.0
2024-05-20 12:20:00,54.98,55.04,54.98,55.03,15494.0,54.98,55.04,54.98,55.03,15494.0
2024-05-20 12:25:00,55.02,55.04,54.93,54.97,37544.0,55.02,55.04,54.93,54.97,37544.0
2024-05-20 12:30:00,54.99,55.05,54.98,54.99,5485.0,54.99,55.05,54.98,54.99,5485.0
2024-05-20 12:35:00,54.99,55.01,54.88,54.92,186603.0,54.99,55.01,54.88,54.92,186603.0
2024-05-20 12:40:00,54.92,54.99,54.83,54.97,91876.0,54.92,54.99,54.83,54.97,91876.0
2024-05-20 12:45:00,54.97,54.98,54.92,54.97,9813.0,54.97,54.98,54.92,54.97,9813.0
2024-05-20 12:50:00,54.97,54.98,54.95,54.96,17763.0,54.97,54.98,54.95,54.96,17763.0
2024-05-20 12:55:00,54.96,55.02,54.95,54.98,18253.0,54.96,55.02,54.95,54.98,18253.0
2024-05-20 13:00:00,54.97,54.98,54.88,54.91,51456.0,54.97,54.98,54.88,54.91,51456.0
2024-05-20 13:05:00,54.91,54.96,54.9,54.94,12116.0,54.91,54.96,54.9,54.94,12116.0
2024-05-20 13:10:00,54.94,54.98,54.92,54.96,197201.0,54.94,54.98,54.92,54.96,197201.0
2024-05-20 13:15:00,54.96,54.97,54.88,54.89,208705.0,54.96,54.97,54.88,54.89,208705.0
2024-05-20 13:20:00,54.89,54.93,54.88,54.91,53364.0,54.89,54.93,54.88,54.91,53364.0
2024-05-20 13:25:00,54.9,54.91,54.86,54.9,53811.0,54.9,54.91,54.86,54.9,53811.0
2024-05-20 13:30:00,54.89,54.92,54.87,54.92,29469.0,54.89,54.92,54.87,54.92,29469.0
2024-05-20 13:35:00,54.92,54.98,54.9,54.98,59522.0,54.92,54.98,54.9,54.98,59522.0
2024-05-20 13:40:00,54.98,55.0,54.92,54.93,112858.0,54.98,55.0,54.92,54.93,112858.0
2024-05-20 13:45:00,54.91,54.95,54.9,54.9,29328.0,54.91,54.95,54.9,54.9,29328.0
2024-05-20 13:50:00,54.89,54.93,54.88,54.91,30895.0,54.89,54.93,54.88,54.91,30895.0
2024-05-20 13:55:00,54.91,54.93,54.89,54.91,35669.0,54.91,54.93,54.89,54.91,35669.0
2024-05-20 14:00:00,54.91,55.0,54.89,54.98,47302.0,54.91,55.0,54.89,54.98,47302.0
2024-05-20 14:05:00,54.99,55.03,54.9,54.98,59968.0,54.99,55.03,54.9,54.98,59968.0
2024-05-20 14:10:00,54.98,54.98,54.94,54.94,9464.0,54.98,54.98,54.94,54.94,9464.0
2024-05-20 14:15:00,54.93,54.95,54.88,54.95,27210.0,54.93,54.95,54.88,54.95,27210.0
2024-05-20 14:20:00,54.95,54.99,54.94,54.95,23214.0,54.95,54.99,54.94,54.95,23214.0
2024-05-20 14:25:00,54.94,54.96,54.92,54.95,18103.0,54.94,54.96,54.92,54.95,18103.0
2024-05-20 14:30:00,54.95,55.01,54.94,54.98,32524.0,54.95,55.01,54.94,54.98,32524.0
2024-05-20 14:35:00,54.97,55.01,54.97,54.97,13058.0,54.97,55.01,54.97,54.97,13058.0
2024-05-20 14:40:00,54.97,54.99,54.95,54.98,16519.0,54.97,54.99,54.95,54.98,16519.0
2024-05-20 14:45:00,54.97,54.99,54.96,54.96,15793.0,54.97,54.99,54.96,54.96,15793.0
2024-05-20 14:50:00,54.96,54.98,54.92,54.97,34676.0,54.96,54.98,54.92,54.97,34676.0
2024-05-20 14:55:00,54.95,54.95,54.92,54.94,24605.0,54.95,54.95,54.92,54.94,24605.0
2024-05-20 15:00:00,54.94,54.94,54.87,54.9,51602.0,54.94,54.94,54.87,54.9,51602.0
2024-05-20 15:05:00,54.9,54.93,54.87,54.91,38314.0,54.9,54.93,54.87,54.91,38314.0
2024-05-20 15:10:00,54.92,54.96,54.9,54.9,41708.0,54.92,54.96,54.9,54.9,41708.0
2024-05-20 15:15:00,54.9,54.92,54.89,54.9,18219.0,54.9,54.92,54.89,54.9,18219.0
2024-05-20 15:20:00,54.89,54.96,54.89,54.94,40116.0,54.89,54.96,54.89,54.94,40116.0
2024-05-20 15:25:00,54.93,54.94,54.9,54.91,26428.0,54.93,54.94,54.9,54.91,26428.0
2024-05-20 15:30:00,54.9,54.9,54.81,54.89,80321.0,54.9,54.9,54.81,54.89,80321.0
2024-05-20 15:35:00,54.89,54.93,54.86,54.9,53324.0,54.89,54.93,54.86,54.9,53324.0
2024-05-20 15:40:00,54.9,54.9,54.85,54.85,57224.0,54.9,54.9,54.85,54.85,57224.0
2024-05-20 15:45:00,54.85,54.86,54.78,54.8,63043.0,54.85,54.86,54.78,54.8,63043.0
2024-05-20 15:50:00,54.8,54.86,54.57,54.67,453800.0,54.8,54.86,54.57,54.67,453800.0
2024-05-20 15:55:00,54.66,54.76,54.56,54.62,350838.0,54.66,54.76,54.56,54.62,350838.0
2024-05-21 09:30:00,54.44,54.6,54.33,54.59,165718.0,54.44,54.6,54.33,54.59,165718.0
2024-05-21 09:35:00,54.56,54.58,54.13,54.23,104923.0,54.56,54.58,54.13,54.23,104923.0
2024-05-21 09:40:00,54.23,54.28,54.09,54.27,47369.0,54.23,54.28,54.09,54.27,47369.0
2024-05-21 09:45:00,54.28,54.31,54.19,54.22,27172.0,54.28,54.31,54.19,54.22,27172.0
2024-05-21 09:50:00,54.23,54.24,54.1,54.17,23950.0,54.23,54.24,54.1,54.17,23950.0
2024-05-21 09:55:00,54.15,54.2,53.99,54.05,57971.0,54.15,54.2,53.99,54.05,57971.0
2024-05-21 10:00:00,54.04,54.05,53.85,53.9,90634.0,54.04,54.05,53.85,53.9,90634.0
2024-05-21 10:05:00,53.9,54.04,53.87,54.04,35444.0,53.9,54.04,53.87,54.04,35444.0
2024-05-21 10:10:00,54.05,54.12,54.02,54.05,74764.0,54.05,54.12,54.02,54.05,74764.0
2024-05-21 10:15:00,54.05,54.05,53.93,53.94,27108.0,54.05,54.05,53.93,53.94,27108.0
2024-05-21 10:20:00,53.93,53.94,53.87,53.94,37738.0,53.93,53.94,53.87,53.94,37738.0
2024-05-21 10:25:00,53.93,54.01,53.91,53.98,60231.0,53.93,54.01,53.91,53.98,60231.0
2024-05-21 10:30:00,53.98,54.09,53.95,54.06,71740.0,53.98,54.09,53.95,54.06,71740.0
2024-05-21 10:35:00,54.06,54.09,54.0,54.03,75744.0,54.06,54.09,54.0,54.03,75744.0
2024-05-21 10:40:00,54.04,54.11,54.03,54.09,37138.0,54.04,54.11,54.03,54.09,37138.0
2024-05-21 10:45:00,54.09,54.14,54.07,54.1,40959.0,54.09,54.14,54.07,54.1,40959.0
2024-05-21 10:50:00,54.09,54.13,54.06,54.11,39346.0,54.09,54.13,54.06,54.11,39346.0
2024-05-21 10:55:00,54.12,54.12,54.01,54.05,53988.0,54.12,54.12,54.01,54.05,53988.0
2024-05-21 11:00:00,54.06,54.09,53.94,54.08,72290.0,54.06,54.09,53.94,54.08,72290.0
2024-05-21 11:05:00,54.08,54.09,53.97,54.01,33623.0,54.08,54.09,53.97,54.01,33623.0
2024-05-21 11:10:00,54.0,54.12,53.97,54.11,17163.0,54.0,54.12,53.97,54.11,17163.0
2024-05-21 11:15:00,54.12,54.27,54.11,54.27,48024.0,54.12,54.27,54.11,54.27,48024.0
2024-05-21 11:20:00,54.27,54.28,54.22,54.22,12877.0,54.27,54.28,54.22,54.22,12877.0
2024-05-21 11:25:00,54.23,54.28,54.2,54.24,37498.0,54.23,54.28,54.2,54.24,37498.0
2024-05-21 11:30:00,54.25,54.38,54.15,54.17,80821.0,54.25,54.38,54.15,54.17,80821.0
2024-05-21 11:35:00,54.16,54.25,54.15,54.24,60030.0,54.16,54.25,54.15,54.24,60030.0
2024-05-21 11:40:00,54.24,54.28,54.21,54.23,90058.0,54.24,54.28,54.21,54.23,90058.0
2024-05-21 11:45:00,54.23,54.24,54.17,54.2,196827.0,54.23,54.24,54.17,54.2,196827.0
2024-05-21 11:50:00,54.19,54.2,54.08,54.08,38363.0,54.19,54.2,54.08,54.08,38363.0
2024-05-21 11:55:00,54.08,54.11,54.05,54.05,25171.0,54.08,54.11,54.05,54.05,25171.0
2024-05-21 12:00:00,54.05,54.05,53.97,54.01,41224.0,54.05,54.05,53.97,54.01,41224.0
2024-05-21 12:05:00,54.01,54.01,53.91,53.95,63642.0,54.01,54.01,53.91,53.95,63642.0
2024-05-21 12:10:00,53.95,53.96,53.86,53.88,49657.0,53.95,53.96,53.86,53.88,49657.0
2024-05-21 12:15:00,53.87,53.88,53.81,53.82,62919.0,53.87,53.88,53.81,53.82,62919.0
2024-05-21 12:20:00,53.83,53.83,53.77,53.8,32977.0,53.83,53.83,53.77,53.8,32977.0
2024-05-21 12:25:00,53.81,53.81,53.73,53.77,28188.0,53.81,53.81,53.73,53.77,28188.0
2024-05-21 12:30:00,53.77,53.78,53.7,53.72,28821.0,53.77,53.78,53.7,53.72,28821.0
2024-05-21 12:35:00,53.71,53.72,53.66,53.72,28783.0,53.71,53.72,53.66,53.72,28783.0
2024-05-21 12:40:00,53.71,53.78,53.7,53.76,38666.0,53.71,53.78,53.7,53.76,38666.0
2024-05-21 12:45:00,53.77,53.81,53.75,53.8,28866.0,53.77,53.81,53.75,53.8,28866.0
2024-05-21 12:50:00,53.8,53.86,53.7,53.71,44090.0,53.8,53.86,53.7,53.71,44090.0
2024-05-21 12:55:00,53.73,53.74,53.65,53.67,25193.0,53.73,53.74,53.65,53.67,25193.0
2024-05-21 13:00:00,53.67,53.68,53.65,53.67,18068.0,53.67,53.68,53.65,53.67,18068.0
2024-05-21 13:05:00,53.66,53.67,53.58,53.61,61415.0,53.66,53.67,53.58,53.61,61415.0
2024-05-21 13:10:00,53.63,53.63,53.53,53.57,26674.0,53.63,53.63,53.53,53.57,26674.0
2024-05-21 13:15:00,53.57,53.58,53.53,53.58,15734.0,53.57,53.58,53.53,53.58,15734.0
2024-05-21 13:20:00,53.57,53.58,53.55,53.57,12251.0,53.57,53.58,53.55,53.57,12251.0
2024-05-21 13:25:00,53.57,53.58,53.55,53.55,13805.0,53.57,53.58,53.55,53.55,13805.0
2024-05-21 13:30:00,53.55,53.57,53.44,53.47,43324.0,53.55,53.57,53.44,53.47,43324.0
2024-05-21 13:35:00,53.47,53.48,53.41,53.42,79300.0,53.47,53.48,53.41,53.42,79300.0
2024-05-21 13:40:00,53.42,53.47,53.4,53.41,46499.0,53.42,53.47,53.4,53.41,46499.0
2024-05-21 13:45:00,53.41,53.43,53.35,53.37,58645.0,53.41,53.43,53.35,53.37,58645.0
2024-05-21 13:50:00,53.36,53.45,53.35,53.45,41224.0,53.36,53.45,53.35,53.45,41224.0
2024-05-21 13:55:00,53.46,53.48,53.35,53.37,40064.0,53.46,53.48,53.35,53.37,40064.0
2024-05-21 14:00:00,53.37,53.42,53.32,53.36,102700.0,53.37,53.42,53.32,53.36,102700.0
2024-05-21 14:05:00,53.36,53.41,53.33,53.38,25468.0,53.36,53.41,53.33,53.38,25468.0
2024-05-21 14:10:00,53.38,53.4,53.33,53.37,34445.0,53.38,53.4,53.33,53.37,34445.0
2024-05-21 14:15:00,53.36,53.37,53.32,53.34,38278.0,53.36,53.37,53.32,53.34,38278.0
2024-05-21 14:20:00,53.34,53.36,53.32,53.34,18160.0,53.34,53.36,53.32,53.34,18160.0
2024-05-21 14:25:00,53.33,53.33,53.25,53.26,44786.0,53.33,53.33,53.25,53.26,44786.0
2024-05-21 14:30:00,53.25,53.3,53.23,53.25,47111.0,53.25,53.3,53.23,53.25,47111.0
2024-05-21 14:35:00,53.24,53.31,53.24,53.29,20384.0,53.24,53.31,53.24,53.29,20384.0
2024-05-21 14:40:00,53.28,53.29,53.24,53.26,24741.0,53.28,53.29,53.24,53.26,24741.0
2024-05-21 14:45:00,53.25,53.34,53.24,53.33,23887.0,53.25,53.34,53.24,53.33,23887.0
2024-05-21 14:50:00,53.32,53.32,53.28,53.29,17410.0,53.32,53.32,53.28,53.29,17410.0
2024-05-21 14:55:00,53.29,53.35,53.26,53.3,21678.0,53.29,53.35,53.26,53.3,21678.0
2024-05-21 15:00:00,53.3,53.31,53.26,53.27,15620.0,53.3,53.31,53.26,53.27,15620.0
2024-05-21 15:05:00,53.27,53.29,53.24,53.27,22858.0,53.27,53.29,53.24,53.27,22858.0
2024-05-21 15:10:00,53.27,53.38,53.26,53.38,141626.0,53.27,53.38,53.26,53.38,141626.0
2024-05-21 15:15:00,53.39,53.52,53.36,53.43,106081.0,53.39,53.52,53.36,53.43,106081.0
2024-05-21 15:20:00,53.42,53.43,53.38,53.41,21678.0,53.42,53.43,53.38,53.41,21678.0
2024-05-21 15:25:00,53.41,53.45,53.34,53.35,34439.0,53.41,53.45,53.34,53.35,34439.0
2024-05-21 15:30:00,53.35,53.48,53.34,53.47,44050.0,53.35,53.48,53.34,53.47,44050.0
2024-05-21 15:35:00,53.47,53.5,53.45,53.47,42661.0,53.47,53.5,53.45,53.47,42661.0
2024-05-21 15:40:00,53.47,53.51,53.42,53.47,70195.0,53.47,53.51,53.42,53.47,70195.0
2024-05-21 15:45:00,53.47,53.47,53.15,53.16,108055.0,53.47,53.47,53.15,53.16,108055.0
2024-05-21 15:50:00,53.16,53.18,53.0,53.04,153332.0,53.16,53.18,53.0,53.04,153332.0
2024-05-21 15:55:00,53.04,53.1,52.95,53.01,427338.0,53.04,53.1,52.95,53.01,427338.0
2024-05-22 09:30:00,52.86,53.0,52.7,53.0,82524.0,52.86,53.0,52.7,53.0,82524.0
2024-05-22 09:35:00,53.03,53.16,52.9,53.09,60089.0,53.03,53.16,52.9,53.09,60089.0
2024-05-22 09:40:00,53.08,53.4,53.04,53.36,48481.0,53.08,53.4,53.04,53.36,48481.0
2024-05-22 09:45:00,53.35,53.35,53.18,53.22,28486.0,53.35,53.35,53.18,53.22,28486.0
2024-05-22 09:50:00,53.21,53.29,53.11,53.13,30579.0,53.21,53.29,53.11,53.13,30579.0
2024-05-22 09:55:00,53.11,53.11,52.92,52.94,48459.0,53.11,53.11,52.92,52.94,48459.0
2024-05-22 10:00:00,52.94,52.97,52.74,52.77,32212.0,52.94,52.97,52.74,52.77,32212.0
2024-05-22 10:05:00,52.77,52.83,52.72,52.73,67463.0,52.77,52.83,52.72,52.73,67463.0
2024-05-22 10:10:00,52.73,52.77,52.64,52.68,96931.0,52.73,52.77,52.64,52.68,96931.0
2024-05-22 10:15:00,52.66,52.67,52.54,52.6,52222.0,52.66,52.67,52.54,52.6,52222.0
2024-05-22 10:20:00,52.61,52.61,52.54,52.61,27006.0,52.61,52.61,52.54,52.61,27006.0
2024-05-22 10:25:00,52.58,52.58,52.46,52.51,64319.0,52.58,52.58,52.46,52.51,64319.0
2024-05-22 10:30:00,52.51,52.54,52.43,52.54,36568.0,52.51,52.54,52.43,52.54,36568.0
2024-05-22 10:35:00,52.52,52.64,52.5,52.62,36150.0,52.52,52.64,52.5,52.62,36150.0
2024-05-22 10:40:00,52.62,52.77,52.62,52.76,30553.0,52.62,52.77,52.62,52.76,30553.0
2024-05-22 10:45:00,52.77,52.87,52.75,52.84,17535.0,52.77,52.87,52.75,52.84,17535.0
2024-05-22 10:50:00,52.84,52.86,52.73,52.78,28515.0,52.84,52.86,52.73,52.78,28515.0
2024-05-22 10:55:00,52.79,52.81,52.75,52.77,19401.0,52.79,52.81,52.75,52.77,19401.0
2024-05-22 11:00:00,52.77,52.78,52.68,52.76,28836.0,52.77,52.78,52.68,52.76,28836.0
2024-05-22 11:05:00,52.75,52.75,52.7,52.72,10301.0,52.75,52.75,52.7,52.72,10301.0
2024-05-22 11:10:00,52.72,52.74,52.67,52.7,15449.0,52.72,52.74,52.67,52.7,15449.0
2024-05-22 11:15:00,52.69,52.75,52.67,52.69,11489.0,52.69,52.75,52.67,52.69,11489.0
2024-05-22 11:20:00,52.69,52.7,52.6,52.63,29416.0,52.69,52.7,52.6,52.63,29416.0
2024-05-22 11:25:00,52.63,52.67,52.6,52.62,19077.0,52.63,52.67,52.6,52.62,19077.0
2024-05-22 11:30:00,52.63,52.83,52.62,52.81,42715.0,52.63,52.83,52.62,52.81,42715.0
2024-05-22 11:35:00,52.8,52.84,52.76,52.77,29081.0,52.8,52.84,52.76,52.77,29081.0
2024-05-22 11:40:00,52.77,52.77,52.62,52.69,33295.0,52.77,52.77,52.62,52.69,33295.0
2024-05-22 11:45:00,52.69,52.69,52.6,52.62,16949.0,52.69,52.69,52.6,52.62,16949.0
2024-05-22 11:50:00,52.61,52.61,52.52,52.59,27865.0,52.61,52.61,52.52,52.59,27865.0
2024-05-22 11:55:00,52.6,52.6,52.48,52.49,16615.0,52.6,52.6,52.48,52.49,16615.0
2024-05-22 12:00:00,52.48,52.55,52.45,52.54,18269.0,52.48,52.55,52.45,52.54,18269.0
2024-05-22 12:05:00,52.53,52.56,52.5,52.52,8461.0,52.53,52.56,52.5,52.52,8461.0
2024-05-22 12:10:00,52.53,52.6,52.53,52.59,8622.0,52.53,52.6,52.53,52.59,8622.0
2024-05-22 12:15:00,52.58,52.6,52.52,52.53,18061.0,52.58,52.6,52.52,52.53,18061.0
2024-05-22 12:20:00,52.54,52.55,52.5,52.55,17084.0,52.54,52.55,52.5,52.55,17084.0
2024-05-22 12:25:00,52.53,52.56,52.51,52.54,7988.0,52.53,52.56,52.51,52.54,7988.0
2024-05-22 12:30:00,52.54,52.59,52.52,52.55,15312.0,52.54,52.59,52.52,52.55,15312.0
2024-05-22 12:35:00,52.54,52.55,52.51,52.54,12731.0,52.54,52.55,52.51,52.54,12731.0
2024-05-22 12:40:00,52.55,52.69,52.53,52.69,26344.0,52.55,52.69,52.53,52.69,26344.0
2024-05-22 12:45:00,52.7,52.73,52.68,52.71,27372.0,52.7,52.73,52.68,52.71,27372.0
2024-05-22 12:50:00,52.72,52.74,52.65,52.74,22252.0,52.72,52.74,52.65,52.74,22252.0
2024-05-22 12:55:00,52.74,52.83,52.73,52.83,16955.0,52.74,52.83,52.73,52.83,16955.0
2024-05-22 13:00:00,52.82,52.84,52.8,52.82,14722.0,52.82,52.84,52.8,52.82,14722.0
2024-05-22 13:05:00,52.83,52.84,52.79,52.8,9267.0,52.83,52.84,52.79,52.8,9267.0
2024-05-22 13:10:00,52.8,52.8,52.74,52.79,23800.0,52.8,52.8,52.74,52.79,23800.0
2024-05-22 13:15:00,52.78,52.78,52.71,52.73,12208.0,52.78,52.78,52.71,52.73,12208.0
2024-05-22 13:20:00,52.72,52.74,52.6,52.63,28459.0,52.72,52.74,52.6,52.63,28459.0
2024-05-22 13:25:00,52.63,52.64,52.58,52.62,15642.0,52.63,52.64,52.58,52.62,15642.0
2024-05-22 13:30:00,52.62,52.67,52.61,52.67,8712.0,52.62,52.67,52.61,52.67,8712.0
2024-05-22 13:35:00,52.67,52.68,52.52,52.63,45898.0,52.67,52.68,52.52,52.63,45898.0
2024-05-22 13:40:00,52.63,52.66,52.58,52.59,14753.0,52.63,52.66,52.58,52.59,14753.0
2024-05-22 13:45:00,52.59,52.7,52.58,52.66,14740.0,52.59,52.7,52.58,52.66,14740.0
2024-05-22 13:50:00,52.66,52.75,52.65,52.75,23301.0,52.66,52.75,52.65,52.75,23301.0
2024-05-22 13:55:00,52.75,52.77,52.69,52.76,18879.0,52.75,52.77,52.69,52.76,18879.0
2024-05-22 14:00:00,52.77,52.77,52.51,52.61,49724.0,52.77,52.77,52.51,52.61,49724.0
2024-05-22 14:05:00,52.6,52.66,52.58,52.58,30372.0,52.6,52.66,52.58,52.58,30372.0
2024-05-22 14:10:00,52.57,52.59,52.35,52.38,111894.0,52.57,52.59,52.35,52.38,111894.0
2024-05-22 14:15:00,52.38,52.42,52.33,52.39,36806.0,52.38,52.42,52.33,52.39,36806.0
2024-05-22 14:20:00,52.39,52.4,52.28,52.33,41525.0,52.39,52.4,52.28,52.33,41525.0
2024-05-22 14:25:00,52.32,52.37,52.26,52.28,37465.0,52.32,52.37,52.26,52.28,37465.0
2024-05-22 14:30:00,52.26,52.3,52.21,52.27,55863.0,52.26,52.3,52.21,52.27,55863.0
2024-05-22 14:35:00,52.26,52.37,52.25,52.36,39508.0,52.26,52.37,52.25,52.36,39508.0
2024-05-22 14:40:00,52.36,52.39,52.33,52.39,26084.0,52.36,52.39,52.33,52.39,26084.0
2024-05-22 14:45:00,52.39,52.5,52.38,52.45,30458.0,52.39,52.5,52.38,52.45,30458.0
2024-05-22 14:50:00,52.45,52.46,52.37,52.38,18541.0,52.45,52.46,52.37,52.38,18541.0
2024-05-22 14:55:00,52.39,52.46,52.38,52.45,16889.0,52.39,52.46,52.38,52.45,16889.0
2024-05-22 15:00:00,52.46,52.46,52.35,52.44,64819.0,52.46,52.46,52.35,52.44,64819.0
2024-05-22 15:05:00,52.42,52.46,52.35,52.35,32126.0,52.42,52.46,52.35,52.35,32126.0
2024-05-22 15:10:00,52.36,52.36,52.31,52.31,40345.0,52.36,52.36,52.31,52.31,40345.0
2024-05-22 15:15:00,52.32,52.43,52.3,52.34,32198.0,52.32,52.43,52.3,52.34,32198.0
2024-05-22 15:20:00,52.35,52.52,52.34,52.5,40096.0,52.35,52.52,52.34,52.5,40096.0
2024-05-22 15:25:00,52.5,52.54,52.44,52.48,43055.0,52.5,52.54,52.44,52.48,43055.0
2024-05-22 15:30:00,52.48,52.62,52.48,52.58,42593.0,52.48,52.62,52.48,52.58,42593.0
2024-05-22 15:35:00,52.58,52.59,52.54,52.55,39129.0,52.58,52.59,52.54,52.55,39129.0
2024-05-22 15:40:00,52.55,52.55,52.45,52.45,51587.0,52.55,52.55,52.45,52.45,51587.0
2024-05-22 15:45:00,52.46,52.47,52.38,52.4,65794.0,52.46,52.47,52.38,52.4,65794.0
2024-05-22 15:50:00,52.4,52.45,52.37,52.42,138041.0,52.4,52.45,52.37,52.42,138041.0
2024-05-22 15:55:00,52.42,52.45,52.35,52.43,326873.0,52.42,52.45,52.35,52.43,326873.0
2024-05-23 09:30:00,52.63,52.68,52.28,52.34,86277.0,52.63,52.68,52.28,52.34,86277.0
2024-05-23 09:35:00,52.33,52.49,52.18,52.44,136044.0,52.33,52.49,52.18,52.44,136044.0
2024-05-23 09:40:00,52.44,52.46,52.14,52.25,32574.0,52.44,52.46,52.14,52.25,32574.0
2024-05-23 09:45:00,52.21,52.22,51.82,51.88,59355.0,52.21,52.22,51.82,51.88,59355.0
2024-05-23 09:50:00,51.88,51.91,51.71,51.76,37185.0,51.88,51.91,51.71,51.76,37185.0
2024-05-23 09:55:00,51.76,51.88,51.72,51.8,56844.0,51.76,51.88,51.72,51.8,56844.0
2024-05-23 10:00:00,51.82,51.97,51.75,51.96,62549.0,51.82,51.97,51.75,51.96,62549.0
2024-05-23 10:05:00,51.96,52.04,51.83,51.92,99835.0,51.96,52.04,51.83,51.92,99835.0
2024-05-23 10:10:00,51.94,52.09,51.9,52.04,33261.0,51.94,52.09,51.9,52.04,33261.0
2024-05-23 10:15:00,52.06,52.18,52.05,52.12,40479.0,52.06,52.18,52.05,52.12,40479.0
2024-05-23 10:20:00,52.13,52.15,51.97,52.06,42588.0,52.13,52.15,51.97,52.06,42588.0
2024-05-23 10:25:00,52.06,52.25,52.01,52.25,39961.0,52.06,52.25,52.01,52.25,39961.0
2024-05-23 10:30:00,52.27,52.27,52.14,52.17,36713.0,52.27,52.27,52.14,52.17,36713.0
2024-05-23 10:35:00,52.17,52.22,51.99,52.08,76113.0,52.17,52.22,51.99,52.08,76113.0
2024-05-23 10:40:00,52.08,52.11,52.02,52.03,30391.0,52.08,52.11,52.02,52.03,30391.0
2024-05-23 10:45:00,52.05,52.07,51.97,52.03,34464.0,52.05,52.07,51.97,52.03,34464.0
2024-05-23 10:50:00,52.03,52.03,51.86,51.88,32547.0,52.03,52.03,51.86,51.88,32547.0
2024-05-23 10:55:00,51.89,51.89,51.72,51.81,26743.0,51.89,51.89,51.72,51.81,26743.0
2024-05-23 11:00:00,51.81,51.86,51.73,51.75,27208.0,51.81,51.86,51.73,51.75,27208.0
2024-05-23 11:05:00,51.75,51.8,51.7,51.78,41806.0,51.75,51.8,51.7,51.78,41806.0
2024-05-23 11:10:00,51.78,51.81,51.72,51.78,29469.0,51.78,51.81,51.72,51.78,29469.0
2024-05-23 11:15:00,51.78,51.79,51.55,51.56,118159.0,51.78,51.79,51.55,51.56,118159.0
2024-05-23 11:20:00,51.54,51.56,51.42,51.47,76219.0,51.54,51.56,51.42,51.47,76219.0
2024-05-23 11:25:00,51.48,51.59,51.4,51.58,59555.0,51.48,51.59,51.4,51.58,59555.0
2024-05-23 11:30:00,51.59,51.81,51.58,51.79,66548.0,51.59,51.81,51.58,51.79,66548.0
2024-05-23 11:35:00,51.8,51.85,51.74,51.8,58443.0,51.8,51.85,51.74,51.8,58443.0
2024-05-23 11:40:00,51.8,51.83,51.74,51.75,66185.0,51.8,51.83,51.74,51.75,66185.0
2024-05-23 11:45:00,51.74,51.78,51.66,51.69,25761.0,51.74,51.78,51.66,51.69,25761.0
2024-05-23 11:50:00,51.7,51.7,51.64,51.66,22074.0,51.7,51.7,51.64,51.66,22074.0
2024-05-23 11:55:00,51.66,51.68,51.57,51.58,25751.0,51.66,51.68,51.57,51.58,25751.0
2024-05-23 12:00:00,51.59,51.64,51.58,51.59,17255.0,51.59,51.64,51.58,51.59,17255.0
2024-05-23 12:05:00,51.59,51.69,51.57,51.63,71035.0,51.59,51.69,51.57,51.63,71035.0
2024-05-23 12:10:00,51.63,51.63,51.48,51.52,65294.0,51.63,51.63,51.48,51.52,65294.0
2024-05-23 12:15:00,51.52,51.71,51.48,51.71,30773.0,51.52,51.71,51.48,51.71,30773.0
2024-05-23 12:20:00,51.72,51.77,51.67,51.77,18783.0,51.72,51.77,51.67,51.77,18783.0
2024-05-23 12:25:00,51.74,51.81,51.71,51.73,22980.0,51.74,51.81,51.71,51.73,22980.0
2024-05-23 12:30:00,51.74,51.79,51.72,51.73,23166.0,51.74,51.79,51.72,51.73,23166.0
2024-05-23 12:35:00,51.74,51.87,51.73,51.85,38937.0,51.74,51.87,51.73,51.85,38937.0
2024-05-23 12:40:00,51.86,51.87,51.8,51.83,12659.0,51.86,51.87,51.8,51.83,12659.0
2024-05-23 12:45:00,51.84,51.85,51.71,51.77,29623.0,51.84,51.85,51.71,51.77,29623.0
2024-05-23 12:50:00,51.78,51.83,51.75,51.76,11773.0,51.78,51.83,51.75,51.76,11773.0
2024-05-23 12:55:00,51.76,51.82,51.72,51.8,13006.0,51.76,51.82,51.72,51.8,13006.0
2024-05-23 13:00:00,51.81,51.89,51.76,51.78,19102.0,51.81,51.89,51.76,51.78,19102.0
2024-05-23 13:05:00,51.79,51.82,51.78,51.82,10870.0,51.79,51.82,51.78,51.82,10870.0
2024-05-23 13:10:00,51.82,51.92,51.79,51.88,15538.0,51.82,51.92,51.79,51.88,15538.0
2024-05-23 13:15:00,51.87,51.93,51.86,51.91,15764.0,51.87,51.93,51.86,51.91,15764.0
2024-05-23 13:20:00,51.91,51.91,51.81,51.83,15976.0,51.91,51.91,51.81,51.83,15976.0
2024-05-23 13:25:00,51.83,51.98,51.83,51.95,22540.0,51.83,51.98,51.83,51.95,22540.0
2024-05-23 13:30:00,51.94,51.95,51.9,51.91,18335.0,51.94,51.95,51.9,51.91,18335.0
2024-05-23 13:35:00,51.92,51.92,51.75,51.75,21372.0,51.92,51.92,51.75,51.75,21372.0
2024-05-23 13:40:00,51.75,51.82,51.73,51.81,16297.0,51.75,51.82,51.73,51.81,16297.0
2024-05-23 13:45:00,51.83,51.89,51.81,51.82,22537.0,51.83,51.89,51.81,51.82,22537.0
2024-05-23 13:50:00,51.81,51.81,51.73,51.77,61604.0,51.81,51.81,51.73,51.77,61604.0
2024-05-23 13:55:00,51.77,51.78,51.71,51.75,19972.0,51.77,51.78,51.71,51.75,19972.0
2024-05-23 14:00:00,51.74,51.76,51.62,51.63,39910.0,51.74,51.76,51.62,51.63,39910.0
2024-05-23 14:05:00,51.64,51.67,51.59,51.66,19215.0,51.64,51.67,51.59,51.66,19215.0
2024-05-23 14:10:00,51.66,51.7,51.62,51.67,21548.0,51.66,51.7,51.62,51.67,21548.0
2024-05-23 14:15:00,51.68,51.7,51.56,51.58,34930.0,51.68,51.7,51.56,51.58,34930.0
2024-05-23 14:20:00,51.58,51.67,51.58,51.6,16186.0,51.58,51.67,51.58,51.6,16186.0
2024-05-23 14:25:00,51.61,51.61,51.53,51.55,23020.0,51.61,51.61,51.53,51.55,23020.0
2024-05-23 14:30:00,51.54,51.6,51.51,51.58,44773.0,51.54,51.6,51.51,51.58,44773.0
2024-05-23 14:35:00,51.59,51.68,51.58,51.68,27304.0,51.59,51.68,51.58,51.68,27304.0
2024-05-23 14:40:00,51.69,51.72,51.63,51.64,19457.0,51.69,51.72,51.63,51.64,19457.0
2024-05-23 14:45:00,51.64,51.65,51.54,51.63,32730.0,51.64,51.65,51.54,51.63,32730.0
2024-05-23 14:50:00,51.64,51.66,51.57,51.58,17658.0,51.64,51.66,51.57,51.58,17658.0
2024-05-23 14:55:00,51.58,51.6,51.56,51.56,20211.0,51.58,51.6,51.56,51.56,20211.0
2024-05-23 15:00:00,51.57,51.65,51.53,51.53,23566.0,51.57,51.65,51.53,51.53,23566.0
2024-05-23 15:05:00,51.53,51.59,51.48,51.54,63085.0,51.53,51.59,51.48,51.54,63085.0
2024-05-23 15:10:00,51.53,51.6,51.46,51.59,75057.0,51.53,51.6,51.46,51.59,75057.0
2024-05-23 15:15:00,51.59,51.6,51.47,51.57,56196.0,51.59,51.6,51.47,51.57,56196.0
2024-05-23 15:20:00,51.57,51.6,51.53,51.59,23750.0,51.57,51.6,51.53,51.59,23750.0
2024-05-23 15:25:00,51.59,51.6,51.55,51.55,29804.0,51.59,51.6,51.55,51.55,29804.0
2024-05-23 15:30:00,51.54,51.58,51.51,51.58,52983.0,51.54,51.58,51.51,51.58,52983.0
2024-05-23 15:35:00,51.58,51.58,51.52,51.53,38601.0,51.58,51.58,51.52,51.53,38601.0
2024-05-23 15:40:00,51.53,51.57,51.49,51.52,71969.0,51.53,51.57,51.49,51.52,71969.0
2024-05-23 15:45:00,51.52,51.54,51.48,51.53,61566.0,51.52,51.54,51.48,51.53,61566.0
2024-05-23 15:50:00,51.53,51.63,51.51,51.62,97985.0,51.53,51.63,51.51,51.62,97985.0
2024-05-23 15:55:00,51.63,51.79,51.59,51.78,352557.0,51.63,51.79,51.59,51.78,352557.0
2024-05-24 09:30:00,51.98,52.27,51.9,52.02,60598.0,51.98,52.27,51.9,52.02,60598.0
2024-05-24 09:35:00,52.04,52.3,51.98,52.22,43421.0,52.04,52.3,51.98,52.22,43421.0
2024-05-24 09:40:00,52.21,52.21,51.94,51.94,35950.0,52.21,52.21,51.94,51.94,35950.0
2024-05-24 09:45:00,51.92,51.94,51.78,51.88,20680.0,51.92,51.94,51.78,51.88,20680.0
2024-05-24 09:50:00,51.89,51.89,51.78,51.79,22827.0,51.89,51.89,51.78,51.79,22827.0
2024-05-24 09:55:00,51.78,51.93,51.78,51.81,18753.0,51.78,51.93,51.78,51.81,18753.0
2024-05-24 10:00:00,51.84,52.06,51.84,52.03,20405.0,51.84,52.06,51.84,52.03,20405.0
2024-05-24 10:05:00,52.02,52.13,52.0,52.02,41098.0,52.02,52.13,52.0,52.02,41098.0
2024-05-24 10:10:00,52.01,52.08,51.87,51.88,113696.0,52.01,52.08,51.87,51.88,113696.0
2024-05-24 10:15:00,51.88,51.92,51.85,51.88,29642.0,51.88,51.92,51.85,51.88,29642.0
2024-05-24 10:20:00,51.87,51.92,51.81,51.91,44820.0,51.87,51.92,51.81,51.91,44820.0
2024-05-24 10:25:00,51.91,51.98,51.85,51.93,30906.0,51.91,51.98,51.85,51.93,30906.0
2024-05-24 10:30:00,51.92,51.98,51.91,51.94,20821.0,51.92,51.98,51.91,51.94,20821.0
2024-05-24 10:35:00,51.94,51.94,51.81,51.82,21434.0,51.94,51.94,51.81,51.82,21434.0
2024-05-24 10:40:00,51.82,51.86,51.65,51.65,76483.0,51.82,51.86,51.65,51.65,76483.0
2024-05-24 10:45:00,51.66,51.7,51.63,51.69,29583.0,51.66,51.7,51.63,51.69,29583.0
2024-05-24 10:50:00,51.68,51.78,51.62,51.71,31907.0,51.68,51.78,51.62,51.71,31907.0
2024-05-24 10:55:00,51.73,51.84,51.72,51.84,24850.0,51.73,51.84,51.72,51.84,24850.0
2024-05-24 11:00:00,51.84,51.91,51.82,51.91,44735.0,51.84,51.91,51.82,51.91,44735.0
2024-05-24 11:05:00,51.9,51.92,51.83,51.9,17838.0,51.9,51.92,51.83,51.9,17838.0
2024-05-24 11:10:00,51.91,51.97,51.9,51.95,26430.0,51.91,51.97,51.9,51.95,26430.0
2024-05-24 11:15:00,51.95,51.98,51.93,51.95,12274.0,51.95,51.98,51.93,51.95,12274.0
2024-05-24 11:20:00,51.95,51.95,51.85,51.86,16127.0,51.95,51.95,51.85,51.86,16127.0
2024-05-24 11:25:00,51.85,51.88,51.84,51.86,12512.0,51.85,51.88,51.84,51.86,12512.0
2024-05-24 11:30:00,51.86,51.91,51.86,51.89,11772.0,51.86,51.91,51.86,51.89,11772.0
2024-05-24 11:35:00,51.89,51.89,51.67,51.67,31355.0,51.89,51.89,51.67,51.67,31355.0
2024-05-24 11:40:00,51.67,51.7,51.64,51.7,41370.0,51.67,51.7,51.64,51.7,41370.0
2024-05-24 11:45:00,51.69,51.76,51.67,51.73,25039.0,51.69,51.76,51.67,51.73,25039.0
2024-05-24 11:50:00,51.72,51.72,51.66,51.71,13211.0,51.72,51.72,51.66,51.71,13211.0
2024-05-24 11:55:00,51.72,51.76,51.7,51.71,10609.0,51.72,51.76,51.7,51.71,10609.0
2024-05-24 12:00:00,51.7,51.72,51.66,51.69,7122.0,51.7,51.72,51.66,51.69,7122.0
2024-05-24 12:05:00,51.69,51.72,51.66,51.67,14432.0,51.69,51.72,51.66,51.67,14432.0
2024-05-24 12:10:00,51.68,51.77,51.67,51.71,19843.0,51.68,51.77,51.67,51.71,19843.0
2024-05-24 12:15:00,51.7,51.77,51.68,51.76,9576.0,51.7,51.77,51.68,51.76,9576.0
2024-05-24 12:20:00,51.76,51.79,51.72,51.77,9632.0,51.76,51.79,51.72,51.77,9632.0
2024-05-24 12:25:00,51.76,51.79,51.75,51.77,23686.0,51.76,51.79,51.75,51.77,23686.0
2024-05-24 12:30:00,51.77,51.77,51.72,51.73,10483.0,51.77,51.77,51.72,51.73,10483.0
2024-05-24 12:35:00,51.73,51.74,51.67,51.67,12236.0,51.73,51.74,51.67,51.67,12236.0
2024-05-24 12:40:00,51.68,51.69,51.62,51.66,27580.0,51.68,51.69,51.62,51.66,27580.0
2024-05-24 12:45:00,51.66,51.66,51.62,51.65,10988.0,51.66,51.66,51.62,51.65,10988.0
2024-05-24 12:50:00,51.65,51.69,51.65,51.66,10854.0,51.65,51.69,51.65,51.66,10854.0
2024-05-24 12:55:00,51.68,51.68,51.54,51.55,18049.0,51.68,51.68,51.54,51.55,18049.0
2024-05-24 13:00:00,51.55,51.56,51.51,51.51,14544.0,51.55,51.56,51.51,51.51,14544.0
2024-05-24 13:05:00,51.51,51.52,51.47,51.5,15973.0,51.51,51.52,51.47,51.5,15973.0
2024-05-24 13:10:00,51.5,51.5,51.44,51.46,15842.0,51.5,51.5,51.44,51.46,15842.0
2024-05-24 13:15:00,51.46,51.49,51.44,51.46,29926.0,51.46,51.49,51.44,51.46,29926.0
2024-05-24 13:20:00,51.46,51.53,51.46,51.52,12286.0,51.46,51.53,51.46,51.52,12286.0
2024-05-24 13:25:00,51.53,51.53,51.46,51.46,9984.0,51.53,51.53,51.46,51.46,9984.0
2024-05-24 13:30:00,51.47,51.48,51.36,51.41,73050.0,51.47,51.48,51.36,51.41,73050.0
2024-05-24 13:35:00,51.41,51.41,51.26,51.29,84462.0,51.41,51.41,51.26,51.29,84462.0
2024-05-24 13:40:00,51.3,51.38,51.26,51.38,29245.0,51.3,51.38,51.26,51.38,29245.0
2024-05-24 13:45:00,51.4,51.53,51.39,51.53,18405.0,51.4,51.53,51.39,51.53,18405.0
2024-05-24 13:50:00,51.53,51.56,51.48,51.48,21445.0,51.53,51.56,51.48,51.48,21445.0
2024-05-24 13:55:00,51.49,51.52,51.48,51.52,9016.0,51.49,51.52,51.48,51.52,9016.0
2024-05-24 14:00:00,51.52,51.6,51.52,51.54,14831.0,51.52,51.6,51.52,51.54,14831.0
2024-05-24 14:05:00,51.53,51.59,51.52,51.58,11883.0,51.53,51.59,51.52,51.58,11883.0
2024-05-24 14:10:00,51.58,51.58,51.54,51.54,7030.0,51.58,51.58,51.54,51.54,7030.0
2024-05-24 14:15:00,51.55,51.57,51.54,51.55,12484.0,51.55,51.57,51.54,51.55,12484.0
2024-05-24 14:20:00,51.55,51.57,51.44,51.44,23221.0,51.55,51.57,51.44,51.44,23221.0
2024-05-24 14:25:00,51.43,51.48,51.43,51.46,8822.0,51.43,51.48,51.43,51.46,8822.0
2024-05-24 14:30:00,51.45,51.48,51.43,51.46,36567.0,51.45,51.48,51.43,51.46,36567.0
2024-05-24 14:35:00,51.46,51.48,51.43,51.47,10607.0,51.46,51.48,51.43,51.47,10607.0
2024-05-24 14:40:00,51.46,51.49,51.42,51.44,9122.0,51.46,51.49,51.42,51.44,9122.0
2024-05-24 14:45:00,51.44,51.56,51.44,51.56,19419.0,51.44,51.56,51.44,51.56,19419.0
2024-05-24 14:50:00,51.56,51.62,51.52,51.61,30951.0,51.56,51.62,51.52,51.61,30951.0
2024-05-24 14:55:00,51.61,51.64,51.59,51.63,27147.0,51.61,51.64,51.59,51.63,27147.0
2024-05-24 15:00:00,51.62,51.64,51.56,51.62,16460.0,51.62,51.64,51.56,51.62,16460.0
2024-05-24 15:05:00,51.63,51.68,51.6,51.66,10371.0,51.63,51.68,51.6,51.66,10371.0
2024-05-24 15:10:00,51.65,51.68,51.65,51.66,6387.0,51.65,51.68,51.65,51.66,6387.0
2024-05-24 15:15:00,51.66,51.7,51.65,51.69,19286.0,51.66,51.7,51.65,51.69,19286.0
2024-05-24 15:20:00,51.7,51.7,51.63,51.66,66870.0,51.7,51.7,51.63,51.66,66870.0
2024-05-24 15:25:00,51.67,51.69,51.64,51.65,22146.0,51.67,51.69,51.64,51.65,22146.0
2024-05-24 15:30:00,51.64,51.71,51.62,51.68,44577.0,51.64,51.71,51.62,51.68,44577.0
2024-05-24 15:35:00,51.66,51.74,51.66,51.68,24482.0,51.66,51.74,51.66,51.68,24482.0
2024-05-24 15:40:00,51.68,51.68,51.62,51.65,20241.0,51.68,51.68,51.62,51.65,20241.0
2024-05-24 15:45:00,51.64,51.7,51.6,51.63,67499.0,51.64,51.7,51.6,51.63,67499.0
2024-05-24 15:50:00,51.63,51.71,51.62,51.71,114730.0,51.63,51.71,51.62,51.71,114730.0
2024-05-24 15:55:00,51.7,51.74,51.65,51.73,254071.0,51.7,51.74,51.65,51.73,254071.0
2024-05-28 09:30:00,51.8,51.93,51.71,51.76,98660.0,51.8,51.93,51.71,51.76,98660.0
2024-05-28 09:35:00,51.74,51.74,51.34,51.51,42011.0,51.74,51.74,51.34,51.51,42011.0
2024-05-28 09:40:00,51.51,51.82,51.46,51.62,120805.0,51.51,51.82,51.46,51.62,120805.0
2024-05-28 09:45:00,51.61,51.73,51.58,51.71,29107.0,51.61,51.73,51.58,51.71,29107.0
2024-05-28 09:50:00,51.73,51.8,51.65,51.69,14042.0,51.73,51.8,51.65,51.69,14042.0
2024-05-28 09:55:00,51.69,51.69,51.41,51.51,52583.0,51.69,51.69,51.41,51.51,52583.0
2024-05-28 10:00:00,51.49,51.69,51.47,51.66,18768.0,51.49,51.69,51.47,51.66,18768.0
2024-05-28 10:05:00,51.66,51.66,51.47,51.49,22960.0,51.66,51.66,51.47,51.49,22960.0
2024-05-28 10:10:00,51.48,51.55,51.36,51.52,61746.0,51.48,51.55,51.36,51.52,61746.0
2024-05-28 10:15:00,51.53,51.6,51.47,51.56,35784.0,51.53,51.6,51.47,51.56,35784.0
2024-05-28 10:20:00,51.56,51.62,51.53,51.55,18920.0,51.56,51.62,51.53,51.55,18920.0
2024-05-28 10:25:00,51.54,51.55,51.41,51.48,37004.0,51.54,51.55,51.41,51.48,37004.0
2024-05-28 10:30:00,51.46,51.47,51.37,51.38,27457.0,51.46,51.47,51.37,51.38,27457.0
2024-05-28 10:35:00,51.39,51.41,51.29,51.31,32930.0,51.39,51.41,51.29,51.31,32930.0
2024-05-28 10:40:00,51.31,51.45,51.3,51.42,14108.0,51.31,51.45,51.3,51.42,14108.0
2024-05-28 10:45:00,51.43,51.53,51.42,51.51,19363.0,51.43,51.53,51.42,51.51,19363.0
2024-05-28 10:50:00,51.51,51.57,51.45,51.46,14138.0,51.51,51.57,51.45,51.46,14138.0
2024-05-28 10:55:00,51.44,51.47,51.38,51.4,21163.0,51.44,51.47,51.38,51.4,21163.0
2024-05-28 11:00:00,51.41,51.47,51.4,51.42,18010.0,51.41,51.47,51.4,51.42,18010.0
2024-05-28 11:05:00,51.41,51.42,51.34,51.34,19001.0,51.41,51.42,51.34,51.34,19001.0
2024-05-28 11:10:00,51.33,51.41,51.32,51.41,46604.0,51.33,51.41,51.32,51.41,46604.0
2024-05-28 11:15:00,51.41,51.43,51.37,51.42,26431.0,51.41,51.43,51.37,51.42,26431.0
2024-05-28 11:20:00,51.41,51.46,51.38,51.45,14649.0,51.41,51.46,51.38,51.45,14649.0
2024-05-28 11:25:00,51.44,51.45,51.41,51.43,9878.0,51.44,51.45,51.41,51.43,9878.0
2024-05-28 11:30:00,51.43,51.45,51.39,51.44,21930.0,51.43,51.45,51.39,51.44,21930.0
2024-05-28 11:35:00,51.43,51.45,51.4,51.41,15420.0,51.43,51.45,51.4,51.41,15420.0
2024-05-28 11:40:00,51.4,51.47,51.36,51.42,16199.0,51.4,51.47,51.36,51.42,16199.0
2024-05-28 11:45:00,51.44,51.46,51.41,51.46,11415.0,51.44,51.46,51.41,51.46,11415.0
2024-05-28 11:50:00,51.46,51.59,51.46,51.55,33421.0,51.46,51.59,51.46,51.55,33421.0
2024-05-28 11:55:00,51.55,51.56,51.43,51.44,17912.0,51.55,51.56,51.43,51.44,17912.0
2024-05-28 12:00:00,51.44,51.52,51.44,51.47,7121.0,51.44,51.52,51.44,51.47,7121.0
2024-05-28 12:05:00,51.47,51.51,51.46,51.49,10155.0,51.47,51.51,51.46,51.49,10155.0
2024-05-28 12:10:00,51.51,51.52,51.44,51.45,12234.0,51.51,51.52,51.44,51.45,12234.0
2024-05-28 12:15:00,51.46,51.46,51.41,51.43,14761.0,51.46,51.46,51.41,51.43,14761.0
2024-05-28 12:20:00,51.41,51.42,51.36,51.37,12591.0,51.41,51.42,51.36,51.37,12591.0
2024-05-28 12:25:00,51.38,51.39,51.35,51.37,8858.0,51.38,51.39,51.35,51.37,8858.0
2024-05-28 12:30:00,51.37,51.4,51.32,51.32,16311.0,51.37,51.4,51.32,51.32,16311.0
2024-05-28 12:35:00,51.32,51.4,51.32,51.39,8296.0,51.32,51.4,51.32,51.39,8296.0
2024-05-28 12:40:00,51.4,51.43,51.38,51.4,7999.0,51.4,51.43,51.38,51.4,7999.0
2024-05-28 12:45:00,51.41,51.42,51.29,51.3,22494.0,51.41,51.42,51.29,51.3,22494.0
2024-05-28 12:50:00,51.3,51.31,51.27,51.31,9357.0,51.3,51.31,51.27,51.31,9357.0
2024-05-28 12:55:00,51.3,51.3,51.22,51.23,19111.0,51.3,51.3,51.22,51.23,19111.0
2024-05-28 13:00:00,51.23,51.25,51.06,51.08,31646.0,51.23,51.25,51.06,51.08,31646.0
2024-05-28 13:05:00,51.09,51.15,51.08,51.15,10584.0,51.09,51.15,51.08,51.15,10584.0
2024-05-28 13:10:00,51.14,51.18,51.12,51.15,21281.0,51.14,51.18,51.12,51.15,21281.0
2024-05-28 13:15:00,51.15,51.16,51.11,51.14,13552.0,51.15,51.16,51.11,51.14,13552.0
2024-05-28 13:20:00,51.16,51.16,51.11,51.12,18131.0,51.16,51.16,51.11,51.12,18131.0
2024-05-28 13:25:00,51.13,51.14,51.03,51.03,23432.0,51.13,51.14,51.03,51.03,23432.0
2024-05-28 13:30:00,51.04,51.17,51.03,51.14,24029.0,51.04,51.17,51.03,51.14,24029.0
2024-05-28 13:35:00,51.13,51.14,51.08,51.08,7934.0,51.13,51.14,51.08,51.08,7934.0
2024-05-28 13:40:00,51.09,51.09,51.03,51.08,56687.0,51.09,51.09,51.03,51.08,56687.0
2024-05-28 13:45:00,51.08,51.09,51.03,51.04,51077.0,51.08,51.09,51.03,51.04,51077.0
2024-05-28 13:50:00,51.04,51.04,50.91,50.92,33336.0,51.04,51.04,50.91,50.92,33336.0
2024-05-28 13:55:00,50.93,50.97,50.92,50.94,20198.0,50.93,50.97,50.92,50.94,20198.0
2024-05-28 14:00:00,50.93,50.93,50.85,50.85,16753.0,50.93,50.93,50.85,50.85,16753.0
2024-05-28 14:05:00,50.86,50.92,50.84,50.91,21763.0,50.86,50.92,50.84,50.91,21763.0
2024-05-28 14:10:00,50.91,50.92,50.86,50.87,31673.0,50.91,50.92,50.86,50.87,31673.0
2024-05-28 14:15:00,50.87,50.93,50.85,50.93,19579.0,50.87,50.93,50.85,50.93,19579.0
2024-05-28 14:20:00,50.92,50.93,50.86,50.88,8258.0,50.92,50.93,50.86,50.88,8258.0
2024-05-28 14:25:00,50.87,50.88,50.78,50.82,27924.0,50.87,50.88,50.78,50.82,27924.0
2024-05-28 14:30:00,50.82,50.82,50.75,50.75,15545.0,50.82,50.82,50.75,50.75,15545.0
2024-05-28 14:35:00,50.76,50.76,50.7,50.73,29269.0,50.76,50.76,50.7,50.73,29269.0
2024-05-28 14:40:00,50.73,50.77,50.7,50.73,13913.0,50.73,50.77,50.7,50.73,13913.0
2024-05-28 14:45:00,50.74,50.75,50.67,50.72,26945.0,50.74,50.75,50.67,50.72,26945.0
2024-05-28 14:50:00,50.71,50.74,50.63,50.65,25914.0,50.71,50.74,50.63,50.65,25914.0
2024-05-28 14:55:00,50.65,50.76,50.64,50.7,45148.0,50.65,50.76,50.64,50.7,45148.0
2024-05-28 15:00:00,50.7,50.73,50.61,50.61,29266.0,50.7,50.73,50.61,50.61,29266.0
2024-05-28 15:05:00,50.62,50.7,50.61,50.7,39167.0,50.62,50.7,50.61,50.7,39167.0
2024-05-28 15:10:00,50.7,50.74,50.65,50.69,43653.0,50.7,50.74,50.65,50.69,43653.0
2024-05-28 15:15:00,50.69,50.7,50.62,50.65,28437.0,50.69,50.7,50.62,50.65,28437.0
2024-05-28 15:20:00,50.65,50.69,50.64,50.68,22540.0,50.65,50.69,50.64,50.68,22540.0
2024-05-28 15:25:00,50.69,50.73,50.63,50.63,121578.0,50.69,50.73,50.63,50.63,121578.0
2024-05-28 15:30:00,50.62,50.63,50.53,50.54,121058.0,50.62,50.63,50.53,50.54,121058.0
2024-05-28 15:35:00,50.53,50.59,50.51,50.52,67978.0,50.53,50.59,50.51,50.52,67978.0
2024-05-28 15:40:00,50.51,50.51,50.45,50.46,106414.0,50.51,50.51,50.45,50.46,106414.0
2024-05-28 15:45:00,50.46,50.58,50.43,50.57,101798.0,50.46,50.58,50.43,50.57,101798.0
2024-05-28 15:50:00,50.57,50.69,50.53,50.64,130458.0,50.57,50.69,50.53,50.64,130458.0
2024-05-28 15:55:00,50.64,50.66,50.52,50.66,377764.0,50.64,50.66,50.52,50.66,377764.0
2024-05-29 09:30:00,49.52,49.53,48.27,48.4,776583.0,49.52,49.53,48.27,48.4,776583.0
2024-05-29 09:35:00,48.38,49.17,48.38,49.08,321888.0,48.38,49.17,48.38,49.08,321888.0
2024-05-29 09:40:00,49.09,49.67,48.93,49.58,388082.0,49.09,49.67,48.93,49.58,388082.0
2024-05-29 09:45:00,49.58,49.9,49.41,49.56,214954.0,49.58,49.9,49.41,49.56,214954.0
2024-05-29 09:50:00,49.54,49.74,49.49,49.63,177921.0,49.54,49.74,49.49,49.63,177921.0
2024-05-29 09:55:00,49.62,49.67,49.4,49.52,196898.0,49.62,49.67,49.4,49.52,196898.0
2024-05-29 10:00:00,49.52,50.29,49.5,50.29,203500.0,49.52,50.29,49.5,50.29,203500.0
2024-05-29 10:05:00,50.29,50.41,50.06,50.38,213136.0,50.29,50.41,50.06,50.38,213136.0
2024-05-29 10:10:00,50.39,50.55,50.19,50.43,141062.0,50.39,50.55,50.19,50.43,141062.0
2024-05-29 10:15:00,50.43,50.68,50.38,50.68,116263.0,50.43,50.68,50.38,50.68,116263.0
2024-05-29 10:20:00,50.69,50.8,50.4,50.65,125144.0,50.69,50.8,50.4,50.65,125144.0
2024-05-29 10:25:00,50.64,50.67,50.46,50.52,53341.0,50.64,50.67,50.46,50.52,53341.0
2024-05-29 10:30:00,50.52,50.59,49.72,49.73,216984.0,50.52,50.59,49.72,49.73,216984.0
2024-05-29 10:35:00,49.74,49.88,49.57,49.6,103625.0,49.74,49.88,49.57,49.6,103625.0
2024-05-29 10:40:00,49.61,49.68,49.5,49.53,86816.0,49.61,49.68,49.5,49.53,86816.0
2024-05-29 10:45:00,49.53,49.78,49.41,49.76,94456.0,49.53,49.78,49.41,49.76,94456.0
2024-05-29 10:50:00,49.76,49.88,49.69,49.85,73285.0,49.76,49.88,49.69,49.85,73285.0
2024-05-29 10:55:00,49.86,49.97,49.64,49.82,71303.0,49.86,49.97,49.64,49.82,71303.0
2024-05-29 11:00:00,49.81,50.07,49.79,50.03,100354.0,49.81,50.07,49.79,50.03,100354.0
2024-05-29 11:05:00,50.0,50.08,49.82,49.9,62322.0,50.0,50.08,49.82,49.9,62322.0
2024-05-29 11:10:00,49.91,50.0,49.84,49.9,48026.0,49.91,50.0,49.84,49.9,48026.0
2024-05-29 11:15:00,49.91,49.91,49.7,49.8,52792.0,49.91,49.91,49.7,49.8,52792.0
2024-05-29 11:20:00,49.82,50.11,49.82,50.09,57919.0,49.82,50.11,49.82,50.09,57919.0
2024-05-29 11:25:00,50.1,50.36,50.07,50.3,89602.0,50.1,50.36,50.07,50.3,89602.0
2024-05-29 11:30:00,50.31,50.37,50.21,50.23,49087.0,50.31,50.37,50.21,50.23,49087.0
2024-05-29 11:35:00,50.24,50.4,50.13,50.34,72477.0,50.24,50.4,50.13,50.34,72477.0
2024-05-29 11:40:00,50.34,50.58,50.32,50.56,101089.0,50.34,50.58,50.32,50.56,101089.0
2024-05-29 11:45:00,50.57,50.6,50.46,50.6,64898.0,50.57,50.6,50.46,50.6,64898.0
2024-05-29 11:50:00,50.6,50.8,50.58,50.73,134178.0,50.6,50.8,50.58,50.73,134178.0
2024-05-29 11:55:00,50.72,51.02,50.7,51.01,168991.0,50.72,51.02,50.7,51.01,168991.0
2024-05-29 12:00:00,51.02,51.31,50.97,51.31,167945.0,51.02,51.31,50.97,51.31,167945.0
2024-05-29 12:05:00,51.3,51.47,51.2,51.44,136538.0,51.3,51.47,51.2,51.44,136538.0
2024-05-29 12:10:00,51.45,51.59,51.41,51.45,105897.0,51.45,51.59,51.41,51.45,105897.0
2024-05-29 12:15:00,51.43,51.47,51.13,51.22,101153.0,51.43,51.47,51.13,51.22,101153.0
2024-05-29 12:20:00,51.21,51.28,51.07,51.25,42963.0,51.21,51.28,51.07,51.25,42963.0
2024-05-29 12:25:00,51.25,51.36,51.23,51.34,44993.0,51.25,51.36,51.23,51.34,44993.0
2024-05-29 12:30:00,51.36,51.4,51.2,51.38,44091.0,51.36,51.4,51.2,51.38,44091.0
2024-05-29 12:35:00,51.37,51.5,51.31,51.46,42753.0,51.37,51.5,51.31,51.46,42753.0
2024-05-29 12:40:00,51.45,51.45,51.27,51.35,85351.0,51.45,51.45,51.27,51.35,85351.0
2024-05-29 12:45:00,51.34,51.56,51.34,51.45,90684.0,51.34,51.56,51.34,51.45,90684.0
2024-05-29 12:50:00,51.45,51.55,51.45,51.55,47566.0,51.45,51.55,51.45,51.55,47566.0
2024-05-29 12:55:00,51.53,51.61,51.49,51.53,38784.0,51.53,51.61,51.49,51.53,38784.0
2024-05-29 13:00:00,51.54,51.57,51.42,51.44,27332.0,51.54,51.57,51.42,51.44,27332.0
2024-05-29 13:05:00,51.45,51.55,51.41,51.55,45101.0,51.45,51.55,51.41,51.55,45101.0
2024-05-29 13:10:00,51.56,51.59,51.53,51.55,25712.0,51.56,51.59,51.53,51.55,25712.0
2024-05-29 13:15:00,51.56,51.61,51.46,51.47,55466.0,51.56,51.61,51.46,51.47,55466.0
2024-05-29 13:20:00,51.48,51.49,51.3,51.3,61188.0,51.48,51.49,51.3,51.3,61188.0
2024-05-29 13:25:00,51.3,51.31,51.23,51.25,33941.0,51.3,51.31,51.23,51.25,33941.0
2024-05-29 13:30:00,51.24,51.25,51.04,51.13,57285.0,51.24,51.25,51.04,51.13,57285.0
2024-05-29 13:35:00,51.13,51.13,51.02,51.02,34190.0,51.13,51.13,51.02,51.02,34190.0
2024-05-29 13:40:00,51.01,51.2,50.99,51.13,91555.0,51.01,51.2,50.99,51.13,91555.0
2024-05-29 13:45:00,51.14,51.25,51.14,51.22,62589.0,51.14,51.25,51.14,51.22,62589.0
2024-05-29 13:50:00,51.21,51.37,51.2,51.29,65597.0,51.21,51.37,51.2,51.29,65597.0
2024-05-29 13:55:00,51.28,51.39,51.28,51.38,26754.0,51.28,51.39,51.28,51.38,26754.0
2024-05-29 14:00:00,51.36,51.37,51.28,51.36,25444.0,51.36,51.37,51.28,51.36,25444.0
2024-05-29 14:05:00,51.35,51.44,51.35,51.37,60042.0,51.35,51.44,51.35,51.37,60042.0
2024-05-29 14:10:00,51.38,51.46,51.14,51.16,82321.0,51.38,51.46,51.14,51.16,82321.0
2024-05-29 14:15:00,51.15,51.24,51.15,51.24,31407.0,51.15,51.24,51.15,51.24,31407.0
2024-05-29 14:20:00,51.23,51.46,51.21,51.44,25986.0,51.23,51.46,51.21,51.44,25986.0
2024-05-29 14:25:00,51.45,51.46,51.31,51.33,49244.0,51.45,51.46,51.31,51.33,49244.0
2024-05-29 14:30:00,51.35,51.46,51.34,51.35,40927.0,51.35,51.46,51.34,51.35,40927.0
2024-05-29 14:35:00,51.36,51.45,51.35,51.38,33945.0,51.36,51.45,51.35,51.38,33945.0
2024-05-29 14:40:00,51.39,51.46,51.36,51.36,31419.0,51.39,51.46,51.36,51.36,31419.0
2024-05-29 14:45:00,51.37,51.45,51.35,51.43,18272.0,51.37,51.45,51.35,51.43,18272.0
2024-05-29 14:50:00,51.44,51.45,51.36,51.42,31591.0,51.44,51.45,51.36,51.42,31591.0
2024-05-29 14:55:00,51.42,51.48,51.38,51.45,45478.0,51.42,51.48,51.38,51.45,45478.0
2024-05-29 15:00:00,51.45,51.52,51.4,51.51,47521.0,51.45,51.52,51.4,51.51,47521.0
2024-05-29 15:05:00,51.51,51.57,51.51,51.57,35649.0,51.51,51.57,51.51,51.57,35649.0
2024-05-29 15:10:00,51.57,51.65,51.51,51.53,94788.0,51.57,51.65,51.51,51.53,94788.0
2024-05-29 15:15:00,51.53,51.6,51.47,51.5,68243.0,51.53,51.6,51.47,51.5,68243.0
2024-05-29 15:20:00,51.5,51.59,51.48,51.55,77612.0,51.5,51.59,51.48,51.55,77612.0
2024-05-29 15:25:00,51.56,51.59,51.49,51.55,88824.0,51.56,51.59,51.49,51.55,88824.0
2024-05-29 15:30:00,51.55,51.72,51.51,51.69,69520.0,51.55,51.72,51.51,51.69,69520.0
2024-05-29 15:35:00,51.69,51.78,51.68,51.7,78560.0,51.69,51.78,51.68,51.7,78560.0
2024-05-29 15:40:00,51.69,51.76,51.69,51.74,67899.0,51.69,51.76,51.69,51.74,67899.0
2024-05-29 15:45:00,51.73,51.89,51.71,51.84,139651.0,51.73,51.89,51.71,51.84,139651.0
2024-05-29 15:50:00,51.84,51.91,51.76,51.83,156085.0,51.84,51.91,51.76,51.83,156085.0
2024-05-29 15:55:00,51.83,51.92,51.79,51.82,379797.0,51.83,51.92,51.79,51.82,379797.0
2024-05-30 09:30:00,51.96,52.12,51.5,51.82,138899.0,51.96,52.12,51.5,51.82,138899.0
2024-05-30 09:35:00,51.86,52.01,51.58,51.61,73737.0,51.86,52.01,51.58,51.61,73737.0
2024-05-30 09:40:00,51.63,51.63,51.27,51.52,120868.0,51.63,51.63,51.27,51.52,120868.0
2024-05-30 09:45:00,51.51,51.78,51.49,51.56,35880.0,51.51,51.78,51.49,51.56,35880.0
2024-05-30 09:50:00,51.56,51.92,51.54,51.91,41114.0,51.56,51.92,51.54,51.91,41114.0
2024-05-30 09:55:00,51.89,51.96,51.78,51.82,46278.0,51.89,51.96,51.78,51.82,46278.0
2024-05-30 10:00:00,51.82,51.87,51.53,51.87,109900.0,51.82,51.87,51.53,51.87,109900.0
2024-05-30 10:05:00,51.85,51.96,51.77,51.94,29640.0,51.85,51.96,51.77,51.94,29640.0
2024-05-30 10:10:00,51.94,51.95,51.76,51.86,60401.0,51.94,51.95,51.76,51.86,60401.0
2024-05-30 10:15:00,51.86,52.03,51.83,52.01,137780.0,51.86,52.03,51.83,52.01,137780.0
2024-05-30 10:20:00,52.02,52.1,51.9,51.99,48900.0,52.02,52.1,51.9,51.99,48900.0
2024-05-30 10:25:00,51.99,52.01,51.88,51.96,55106.0,51.99,52.01,51.88,51.96,55106.0
2024-05-30 10:30:00,51.96,51.97,51.79,51.9,69964.0,51.96,51.97,51.79,51.9,69964.0
2024-05-30 10:35:00,51.89,51.95,51.76,51.79,59190.0,51.89,51.95,51.76,51.79,59190.0
2024-05-30 10:40:00,51.79,51.79,51.61,51.72,58979.0,51.79,51.79,51.61,51.72,58979.0
2024-05-30 10:45:00,51.73,51.76,51.58,51.65,49918.0,51.73,51.76,51.58,51.65,49918.0
2024-05-30 10:50:00,51.65,51.81,51.64,51.76,41167.0,51.65,51.81,51.64,51.76,41167.0
2024-05-30 10:55:00,51.75,51.92,51.75,51.85,26248.0,51.75,51.92,51.75,51.85,26248.0
2024-05-30 11:00:00,51.85,51.91,51.74,51.77,33019.0,51.85,51.91,51.74,51.77,33019.0
2024-05-30 11:05:00,51.75,51.86,51.74,51.78,17818.0,51.75,51.86,51.74,51.78,17818.0
2024-05-30 11:10:00,51.78,51.88,51.78,51.83,32408.0,51.78,51.88,51.78,51.83,32408.0
2024-05-30 11:15:00,51.83,51.89,51.8,51.87,16663.0,51.83,51.89,51.8,51.87,16663.0
2024-05-30 11:20:00,51.86,51.88,51.82,51.87,20240.0,51.86,51.88,51.82,51.87,20240.0
2024-05-30 11:25:00,51.87,51.89,51.84,51.86,35594.0,51.87,51.89,51.84,51.86,35594.0
2024-05-30 11:30:00,51.85,51.87,51.69,51.74,100614.0,51.85,51.87,51.69,51.74,100614.0
2024-05-30 11:35:00,51.74,51.76,51.59,51.62,34262.0,51.74,51.76,51.59,51.62,34262.0
2024-05-30 11:40:00,51.61,51.65,51.5,51.52,65458.0,51.61,51.65,51.5,51.52,65458.0
2024-05-30 11:45:00,51.53,51.58,51.47,51.54,40381.0,51.53,51.58,51.47,51.54,40381.0
2024-05-30 11:50:00,51.54,51.62,51.53,51.59,29964.0,51.54,51.62,51.53,51.59,29964.0
2024-05-30 11:55:00,51.59,51.59,51.5,51.54,20889.0,51.59,51.59,51.5,51.54,20889.0
2024-05-30 12:00:00,51.54,51.59,51.5,51.58,21091.0,51.54,51.59,51.5,51.58,21091.0
2024-05-30 12:05:00,51.58,51.62,51.43,51.47,33747.0,51.58,51.62,51.43,51.47,33747.0
2024-05-30 12:10:00,51.46,51.58,51.45,51.53,16812.0,51.46,51.58,51.45,51.53,16812.0
2024-05-30 12:15:00,51.53,51.58,51.49,51.57,30752.0,51.53,51.58,51.49,51.57,30752.0
2024-05-30 12:20:00,51.59,51.66,51.59,51.64,44358.0,51.59,51.66,51.59,51.64,44358.0
2024-05-30 12:25:00,51.64,51.65,51.57,51.57,15679.0,51.64,51.65,51.57,51.57,15679.0
2024-05-30 12:30:00,51.53,51.85,51.52,51.61,62430.0,51.53,51.85,51.52,51.61,62430.0
2024-05-30 12:35:00,51.58,51.59,51.41,51.44,39876.0,51.58,51.59,51.41,51.44,39876.0
2024-05-30 12:40:00,51.43,51.43,51.27,51.29,33848.0,51.43,51.43,51.27,51.29,33848.0
2024-05-30 12:45:00,51.29,51.29,51.16,51.26,57152.0,51.29,51.29,51.16,51.26,57152.0
2024-05-30 12:50:00,51.25,51.36,51.25,51.26,16390.0,51.25,51.36,51.25,51.26,16390.0
2024-05-30 12:55:00,51.25,51.35,51.25,51.35,31390.0,51.25,51.35,51.25,51.35,31390.0
2024-05-30 13:00:00,51.35,51.38,51.24,51.33,29528.0,51.35,51.38,51.24,51.33,29528.0
2024-05-30 13:05:00,51.34,51.42,51.33,51.4,24489.0,51.34,51.42,51.33,51.4,24489.0
2024-05-30 13:10:00,51.4,51.49,51.37,51.47,35867.0,51.4,51.49,51.37,51.47,35867.0
2024-05-30 13:15:00,51.47,51.48,51.39,51.46,21369.0,51.47,51.48,51.39,51.46,21369.0
2024-05-30 13:20:00,51.46,51.47,51.32,51.32,7942.0,51.46,51.47,51.32,51.32,7942.0
2024-05-30 13:25:00,51.33,51.38,51.31,51.32,18689.0,51.33,51.38,51.31,51.32,18689.0
2024-05-30 13:30:00,51.32,51.47,51.31,51.47,16977.0,51.32,51.47,51.31,51.47,16977.0
2024-05-30 13:35:00,51.46,51.49,51.41,51.46,14233.0,51.46,51.49,51.41,51.46,14233.0
2024-05-30 13:40:00,51.46,51.5,51.42,51.44,20896.0,51.46,51.5,51.42,51.44,20896.0
2024-05-30 13:45:00,51.43,51.53,51.35,51.36,30598.0,51.43,51.53,51.35,51.36,30598.0
2024-05-30 13:50:00,51.36,51.38,51.31,51.34,15031.0,51.36,51.38,51.31,51.34,15031.0
2024-05-30 13:55:00,51.35,51.49,51.33,51.48,17234.0,51.35,51.49,51.33,51.48,17234.0
2024-05-30 14:00:00,51.47,51.57,51.45,51.5,63681.0,51.47,51.57,51.45,51.5,63681.0
2024-05-30 14:05:00,51.48,51.54,51.47,51.53,18508.0,51.48,51.54,51.47,51.53,18508.0
2024-05-30 14:10:00,51.52,51.57,51.47,51.48,22109.0,51.52,51.57,51.47,51.48,22109.0
2024-05-30 14:15:00,51.47,51.5,51.4,51.49,18140.0,51.47,51.5,51.4,51.49,18140.0
2024-05-30 14:20:00,51.49,51.49,51.42,51.44,24184.0,51.49,51.49,51.42,51.44,24184.0
2024-05-30 14:25:00,51.43,51.5,51.4,51.48,19192.0,51.43,51.5,51.4,51.48,19192.0
2024-05-30 14:30:00,51.48,51.5,51.46,51.5,12691.0,51.48,51.5,51.46,51.5,12691.0
2024-05-30 14:35:00,51.48,51.51,51.4,51.41,26099.0,51.48,51.51,51.4,51.41,26099.0
2024-05-30 14:40:00,51.43,51.45,51.39,51.42,12172.0,51.43,51.45,51.39,51.42,12172.0
2024-05-30 14:45:00,51.41,51.48,51.4,51.4,11353.0,51.41,51.48,51.4,51.4,11353.0
2024-05-30 14:50:00,51.43,51.46,51.41,51.41,10516.0,51.43,51.46,51.41,51.41,10516.0
2024-05-30 14:55:00,51.41,51.42,51.36,51.4,21241.0,51.41,51.42,51.36,51.4,21241.0
2024-05-30 15:00:00,51.4,51.42,51.33,51.34,21302.0,51.4,51.42,51.33,51.34,21302.0
2024-05-30 15:05:00,51.36,51.39,51.33,51.37,36717.0,51.36,51.39,51.33,51.37,36717.0
2024-05-30 15:10:00,51.37,51.44,51.35,51.43,29725.0,51.37,51.44,51.35,51.43,29725.0
2024-05-30 15:15:00,51.43,51.46,51.35,51.37,24578.0,51.43,51.46,51.35,51.37,24578.0
2024-05-30 15:20:00,51.36,51.38,51.35,51.35,40273.0,51.36,51.38,51.35,51.35,40273.0
2024-05-30 15:25:00,51.36,51.43,51.35,51.42,36449.0,51.36,51.43,51.35,51.42,36449.0
2024-05-30 15:30:00,51.41,51.53,51.41,51.48,29013.0,51.41,51.53,51.41,51.48,29013.0
2024-05-30 15:35:00,51.49,51.5,51.41,51.46,35772.0,51.49,51.5,51.41,51.46,35772.0
2024-05-30 15:40:00,51.46,51.46,51.4,51.4,62734.0,51.46,51.46,51.4,51.4,62734.0
2024-05-30 15:45:00,51.39,51.39,51.32,51.34,136424.0,51.39,51.39,51.32,51.34,136424.0
2024-05-30 15:50:00,51.34,51.41,51.26,51.38,196374.0,51.34,51.41,51.26,51.38,196374.0
2024-05-30 15:55:00,51.39,51.44,51.32,51.34,329592.0,51.39,51.44,51.32,51.34,329592.0
2024-05-31 09:30:00,51.86,52.49,51.65,52.46,225979.0,51.86,52.49,51.65,52.46,225979.0
2024-05-31 09:35:00,52.45,52.58,52.29,52.5,101261.0,52.45,52.58,52.29,52.5,101261.0
2024-05-31 09:40:00,52.51,52.74,52.46,52.69,180463.0,52.51,52.74,52.46,52.69,180463.0
2024-05-31 09:45:00,52.7,52.71,52.45,52.66,71297.0,52.7,52.71,52.45,52.66,71297.0
2024-05-31 09:50:00,52.67,52.92,52.57,52.68,164788.0,52.67,52.92,52.57,52.68,164788.0
2024-05-31 09:55:00,52.69,52.85,52.63,52.83,94833.0,52.69,52.85,52.63,52.83,94833.0
2024-05-31 10:00:00,52.86,52.88,52.67,52.82,95996.0,52.86,52.88,52.67,52.82,95996.0
2024-05-31 10:05:00,52.84,52.86,52.72,52.78,57821.0,52.84,52.86,52.72,52.78,57821.0
2024-05-31 10:10:00,52.79,52.98,52.79,52.84,147676.0,52.79,52.98,52.79,52.84,147676.0
2024-05-31 10:15:00,52.84,52.94,52.76,52.87,82836.0,52.84,52.94,52.76,52.87,82836.0
2024-05-31 10:20:00,52.87,52.87,52.72,52.73,57655.0,52.87,52.87,52.72,52.73,57655.0
2024-05-31 10:25:00,52.73,52.92,52.7,52.74,238861.0,52.73,52.92,52.7,52.74,238861.0
2024-05-31 10:30:00,52.74,52.86,52.67,52.7,118214.0,52.74,52.86,52.67,52.7,118214.0
2024-05-31 10:35:00,52.71,52.77,52.51,52.76,117146.0,52.71,52.77,52.51,52.76,117146.0
2024-05-31 10:40:00,52.77,52.77,52.68,52.72,29307.0,52.77,52.77,52.68,52.72,29307.0
2024-05-31 10:45:00,52.73,52.74,52.59,52.59,75732.0,52.73,52.74,52.59,52.59,75732.0
2024-05-31 10:50:00,52.59,52.6,52.3,52.44,87412.0,52.59,52.6,52.3,52.44,87412.0
2024-05-31 10:55:00,52.43,52.54,52.41,52.48,35902.0,52.43,52.54,52.41,52.48,35902.0
2024-05-31 11:00:00,52.48,52.48,52.24,52.26,52877.0,52.48,52.48,52.24,52.26,52877.0
2024-05-31 11:05:00,52.26,52.29,52.12,52.21,42932.0,52.26,52.29,52.12,52.21,42932.0
2024-05-31 11:10:00,52.22,52.28,52.17,52.24,37337.0,52.22,52.28,52.17,52.24,37337.0
2024-05-31 11:15:00,52.25,52.29,52.19,52.2,19082.0,52.25,52.29,52.19,52.2,19082.0
2024-05-31 11:20:00,52.2,52.26,52.13,52.14,26459.0,52.2,52.26,52.13,52.14,26459.0
2024-05-31 11:25:00,52.14,52.2,52.1,52.15,36746.0,52.14,52.2,52.1,52.15,36746.0
2024-05-31 11:30:00,52.15,52.25,52.12,52.19,59782.0,52.15,52.25,52.12,52.19,59782.0
2024-05-31 11:35:00,52.19,52.19,52.04,52.07,29451.0,52.19,52.19,52.04,52.07,29451.0
2024-05-31 11:40:00,52.05,52.12,52.01,52.09,38386.0,52.05,52.12,52.01,52.09,38386.0
2024-05-31 11:45:00,52.07,52.25,52.07,52.24,46008.0,52.07,52.25,52.07,52.24,46008.0
2024-05-31 11:50:00,52.25,52.25,52.16,52.18,35087.0,52.25,52.25,52.16,52.18,35087.0
2024-05-31 11:55:00,52.16,52.2,52.1,52.14,14335.0,52.16,52.2,52.1,52.14,14335.0
2024-05-31 12:00:00,52.13,52.13,52.06,52.07,36443.0,52.13,52.13,52.06,52.07,36443.0
2024-05-31 12:05:00,52.07,52.12,51.95,52.07,50159.0,52.07,52.12,51.95,52.07,50159.0
2024-05-31 12:10:00,52.07,52.18,52.06,52.13,22944.0,52.07,52.18,52.06,52.13,22944.0
2024-05-31 12:15:00,52.13,52.21,52.09,52.19,26658.0,52.13,52.21,52.09,52.19,26658.0
2024-05-31 12:20:00,52.19,52.2,52.14,52.18,18973.0,52.19,52.2,52.14,52.18,18973.0
2024-05-31 12:25:00,52.16,52.22,52.09,52.22,26100.0,52.16,52.22,52.09,52.22,26100.0
2024-05-31 12:30:00,52.21,52.29,52.21,52.23,27637.0,52.21,52.29,52.21,52.23,27637.0
2024-05-31 12:35:00,52.22,52.28,52.18,52.25,11945.0,52.22,52.28,52.18,52.25,11945.0
2024-05-31 12:40:00,52.26,52.27,52.07,52.11,47861.0,52.26,52.27,52.07,52.11,47861.0
2024-05-31 12:45:00,52.11,52.23,52.1,52.2,33811.0,52.11,52.23,52.1,52.2,33811.0
2024-05-31 12:50:00,52.2,52.34,52.19,52.29,35146.0,52.2,52.34,52.19,52.29,35146.0
2024-05-31 12:55:00,52.29,52.32,52.22,52.22,13187.0,52.29,52.32,52.22,52.22,13187.0
2024-05-31 13:00:00,52.23,52.3,52.23,52.24,27702.0,52.23,52.3,52.23,52.24,27702.0
2024-05-31 13:05:00,52.24,52.26,52.17,52.2,20092.0,52.24,52.26,52.17,52.2,20092.0
2024-05-31 13:10:00,52.21,52.22,52.13,52.16,21524.0,52.21,52.22,52.13,52.16,21524.0
2024-05-31 13:15:00,52.15,52.25,52.15,52.25,17773.0,52.15,52.25,52.15,52.25,17773.0
2024-05-31 13:20:00,52.27,52.33,52.25,52.33,25257.0,52.27,52.33,52.25,52.33,25257.0
2024-05-31 13:25:00,52.33,52.48,52.33,52.46,40382.0,52.33,52.48,52.33,52.46,40382.0
2024-05-31 13:30:00,52.46,52.46,52.35,52.42,24358.0,52.46,52.46,52.35,52.42,24358.0
2024-05-31 13:35:00,52.41,52.48,52.4,52.48,27421.0,52.41,52.48,52.4,52.48,27421.0
2024-05-31 13:40:00,52.47,52.54,52.42,52.52,37862.0,52.47,52.54,52.42,52.52,37862.0
2024-05-31 13:45:00,52.53,52.54,52.5,52.51,33797.0,52.53,52.54,52.5,52.51,33797.0
2024-05-31 13:50:00,52.51,52.6,52.49,52.55,22658.0,52.51,52.6,52.49,52.55,22658.0
2024-05-31 13:55:00,52.56,52.65,52.53,52.65,39402.0,52.56,52.65,52.53,52.65,39402.0
2024-05-31 14:00:00,52.66,52.67,52.58,52.64,30480.0,52.66,52.67,52.58,52.64,30480.0
2024-05-31 14:05:00,52.64,52.67,52.62,52.65,23265.0,52.64,52.67,52.62,52.65,23265.0
2024-05-31 14:10:00,52.65,52.66,52.6,52.62,48109.0,52.65,52.66,52.6,52.62,48109.0
2024-05-31 14:15:00,52.63,52.66,52.62,52.66,11771.0,52.63,52.66,52.62,52.66,11771.0
2024-05-31 14:20:00,52.65,52.72,52.65,52.69,22289.0,52.65,52.72,52.65,52.69,22289.0
2024-05-31 14:25:00,52.7,52.73,52.66,52.72,26367.0,52.7,52.73,52.66,52.72,26367.0
2024-05-31 14:30:00,52.72,52.86,52.72,52.73,55065.0,52.72,52.86,52.72,52.73,55065.0
2024-05-31 14:35:00,52.72,52.76,52.71,52.72,21783.0,52.72,52.76,52.71,52.72,21783.0
2024-05-31 14:40:00,52.72,52.78,52.61,52.61,67521.0,52.72,52.78,52.61,52.61,67521.0
2024-05-31 14:45:00,52.61,52.62,52.52,52.55,27206.0,52.61,52.62,52.52,52.55,27206.0
2024-05-31 14:50:00,52.55,52.6,52.52,52.58,28752.0,52.55,52.6,52.52,52.58,28752.0
2024-05-31 14:55:00,52.58,52.63,52.56,52.57,19953.0,52.58,52.63,52.56,52.57,19953.0
2024-05-31 15:00:00,52.57,52.59,52.47,52.48,40909.0,52.57,52.59,52.47,52.48,40909.0
2024-05-31 15:05:00,52.48,52.62,52.48,52.55,28430.0,52.48,52.62,52.48,52.55,28430.0
2024-05-31 15:10:00,52.55,52.57,52.51,52.53,15594.0,52.55,52.57,52.51,52.53,15594.0
2024-05-31 15:15:00,52.51,52.57,52.48,52.48,36195.0,52.51,52.57,52.48,52.48,36195.0
2024-05-31 15:20:00,52.48,52.57,52.48,52.55,34793.0,52.48,52.57,52.48,52.55,34793.0
2024-05-31 15:25:00,52.56,52.6,52.45,52.46,33064.0,52.56,52.6,52.45,52.46,33064.0
2024-05-31 15:30:00,52.46,52.57,52.43,52.53,51772.0,52.46,52.57,52.43,52.53,51772.0
2024-05-31 15:35:00,52.52,52.57,52.5,52.53,49714.0,52.52,52.57,52.5,52.53,49714.0
2024-05-31 15:40:00,52.53,52.78,52.52,52.77,60887.0,52.53,52.78,52.52,52.77,60887.0
2024-05-31 15:45:00,52.77,52.9,52.76,52.89,125385.0,52.77,52.9,52.76,52.89,125385.0
2024-05-31 15:50:00,52.88,53.11,52.81,53.03,261072.0,52.88,53.11,52.81,53.03,261072.0
2024-05-31 15:55:00,53.03,53.08,52.93,53.02,393838.0,53.03,53.08,52.93,53.02,393838.0
2024-06-03 09:30:00,53.5,54.1,53.46,53.87,334338.0,53.5,54.1,53.46,53.87,334338.0
2024-06-03 09:35:00,53.88,54.39,53.71,54.18,217303.0,53.88,54.39,53.71,54.18,217303.0
2024-06-03 09:40:00,54.18,54.25,53.89,54.15,248924.0,54.18,54.25,53.89,54.15,248924.0
2024-06-03 09:45:00,54.14,54.6,54.12,54.54,151177.0,54.14,54.6,54.12,54.54,151177.0
2024-06-03 09:50:00,54.52,54.58,54.05,54.07,87329.0,54.52,54.58,54.05,54.07,87329.0
2024-06-03 09:55:00,54.05,54.31,53.97,54.19,113821.0,54.05,54.31,53.97,54.19,113821.0
2024-06-03 10:00:00,54.19,54.37,53.64,53.73,107405.0,54.19,54.37,53.64,53.73,107405.0
2024-06-03 10:05:00,53.72,53.93,53.72,53.8,51098.0,53.72,53.93,53.72,53.8,51098.0
2024-06-03 10:10:00,53.82,53.9,53.75,53.8,34513.0,53.82,53.9,53.75,53.8,34513.0
2024-06-03 10:15:00,53.84,53.97,53.8,53.9,37817.0,53.84,53.97,53.8,53.9,37817.0
2024-06-03 10:20:00,53.92,53.94,53.55,53.56,67474.0,53.92,53.94,53.55,53.56,67474.0
2024-06-03 10:25:00,53.57,53.64,53.36,53.37,122423.0,53.57,53.64,53.36,53.37,122423.0
2024-06-03 10:30:00,53.38,53.39,53.11,53.17,111651.0,53.38,53.39,53.11,53.17,111651.0
2024-06-03 10:35:00,53.17,53.32,53.08,53.21,314071.0,53.17,53.32,53.08,53.21,314071.0
2024-06-03 10:40:00,53.22,53.3,53.13,53.21,36203.0,53.22,53.3,53.13,53.21,36203.0
2024-06-03 10:45:00,53.22,53.29,53.07,53.07,102247.0,53.22,53.29,53.07,53.07,102247.0
2024-06-03 10:50:00,53.08,53.11,52.89,53.01,50070.0,53.08,53.11,52.89,53.01,50070.0
2024-06-03 10:55:00,53.01,53.01,52.47,52.69,186411.0,53.01,53.01,52.47,52.69,186411.0
2024-06-03 11:00:00,52.68,52.71,52.56,52.66,76621.0,52.68,52.71,52.56,52.66,76621.0
2024-06-03 11:05:00,52.64,52.87,52.56,52.87,181499.0,52.64,52.87,52.56,52.87,181499.0
2024-06-03 11:10:00,52.87,52.87,52.68,52.79,30243.0,52.87,52.87,52.68,52.79,30243.0
2024-06-03 11:15:00,52.78,53.01,52.63,52.99,84513.0,52.78,53.01,52.63,52.99,84513.0
2024-06-03 11:20:00,53.0,53.14,52.91,53.08,54823.0,53.0,53.14,52.91,53.08,54823.0
2024-06-03 11:25:00,53.08,53.13,53.02,53.03,124958.0,53.08,53.13,53.02,53.03,124958.0
2024-06-03 11:30:00,53.04,53.04,52.89,52.95,34039.0,53.04,53.04,52.89,52.95,34039.0
2024-06-03 11:35:00,52.93,53.01,52.8,52.91,65803.0,52.93,53.01,52.8,52.91,65803.0
2024-06-03 11:40:00,52.9,52.9,52.69,52.78,38126.0,52.9,52.9,52.69,52.78,38126.0
2024-06-03 11:45:00,52.76,52.93,52.76,52.77,38202.0,52.76,52.93,52.76,52.77,38202.0
2024-06-03 11:50:00,52.76,52.86,52.71,52.82,55623.0,52.76,52.86,52.71,52.82,55623.0
2024-06-03 11:55:00,52.79,52.8,52.71,52.76,13380.0,52.79,52.8,52.71,52.76,13380.0
2024-06-03 12:00:00,52.76,52.84,52.73,52.77,18817.0,52.76,52.84,52.73,52.77,18817.0
2024-06-03 12:05:00,52.75,52.75,52.6,52.62,18672.0,52.75,52.75,52.6,52.62,18672.0
2024-06-03 12:10:00,52.62,52.64,52.36,52.47,55528.0,52.62,52.64,52.36,52.47,55528.0
2024-06-03 12:15:00,52.47,52.51,52.27,52.31,158580.0,52.47,52.51,52.27,52.31,158580.0
2024-06-03 12:20:00,52.31,52.44,52.26,52.44,28083.0,52.31,52.44,52.26,52.44,28083.0
2024-06-03 12:25:00,52.43,52.49,52.36,52.48,31862.0,52.43,52.49,52.36,52.48,31862.0
2024-06-03 12:30:00,52.47,52.51,52.34,52.35,13129.0,52.47,52.51,52.34,52.35,13129.0
2024-06-03 12:35:00,52.36,52.49,52.34,52.48,27588.0,52.36,52.49,52.34,52.48,27588.0
2024-06-03 12:40:00,52.45,52.53,52.41,52.47,20443.0,52.45,52.53,52.41,52.47,20443.0
2024-06-03 12:45:00,52.46,52.58,52.42,52.53,16710.0,52.46,52.58,52.42,52.53,16710.0
2024-06-03 12:50:00,52.51,52.52,52.22,52.38,27937.0,52.51,52.52,52.22,52.38,27937.0
2024-06-03 12:55:00,52.4,52.41,52.32,52.37,9653.0,52.4,52.41,52.32,52.37,9653.0
2024-06-03 13:00:00,52.37,52.4,52.27,52.3,13096.0,52.37,52.4,52.27,52.3,13096.0
2024-06-03 13:05:00,52.3,52.4,52.28,52.36,13049.0,52.3,52.4,52.28,52.36,13049.0
2024-06-03 13:10:00,52.36,52.45,52.29,52.42,31675.0,52.36,52.45,52.29,52.42,31675.0
2024-06-03 13:15:00,52.41,52.54,52.41,52.43,21290.0,52.41,52.54,52.41,52.43,21290.0
2024-06-03 13:20:00,52.44,52.51,52.42,52.44,18874.0,52.44,52.51,52.42,52.44,18874.0
2024-06-03 13:25:00,52.44,52.58,52.43,52.56,34388.0,52.44,52.58,52.43,52.56,34388.0
2024-06-03 13:30:00,52.56,52.72,52.56,52.67,58253.0,52.56,52.72,52.56,52.67,58253.0
2024-06-03 13:35:00,52.68,52.75,52.61,52.74,43717.0,52.68,52.75,52.61,52.74,43717.0
2024-06-03 13:40:00,52.74,52.76,52.62,52.64,48240.0,52.74,52.76,52.62,52.64,48240.0
2024-06-03 13:45:00,52.64,52.83,52.64,52.81,37530.0,52.64,52.83,52.64,52.81,37530.0
2024-06-03 13:50:00,52.81,52.85,52.77,52.79,24891.0,52.81,52.85,52.77,52.79,24891.0
2024-06-03 13:55:00,52.78,52.8,52.68,52.75,26896.0,52.78,52.8,52.68,52.75,26896.0
2024-06-03 14:00:00,52.76,52.83,52.72,52.79,16664.0,52.76,52.83,52.72,52.79,16664.0
2024-06-03 14:05:00,52.81,52.86,52.77,52.85,15319.0,52.81,52.86,52.77,52.85,15319.0
2024-06-03 14:10:00,52.86,52.95,52.85,52.88,41769.0,52.86,52.95,52.85,52.88,41769.0
2024-06-03 14:15:00,52.89,53.0,52.89,52.98,16742.0,52.89,53.0,52.89,52.98,16742.0
2024-06-03 14:20:00,52.99,53.06,52.97,53.02,13966.0,52.99,53.06,52.97,53.02,13966.0
2024-06-03 14:25:00,53.02,53.09,53.0,53.06,20222.0,53.02,53.09,53.0,53.06,20222.0
2024-06-03 14:30:00,53.08,53.28,53.08,53.27,60683.0,53.08,53.28,53.08,53.27,60683.0
2024-06-03 14:35:00,53.28,53.35,53.25,53.26,32231.0,53.28,53.35,53.25,53.26,32231.0
2024-06-03 14:40:00,53.25,53.33,53.21,53.23,26323.0,53.25,53.33,53.21,53.23,26323.0
2024-06-03 14:45:00,53.22,53.36,53.22,53.35,21406.0,53.22,53.36,53.22,53.35,21406.0
2024-06-03 14:50:00,53.36,53.46,53.36,53.37,56209.0,53.36,53.46,53.36,53.37,56209.0
2024-06-03 14:55:00,53.35,53.37,53.21,53.23,46069.0,53.35,53.37,53.21,53.23,46069.0
2024-06-03 15:00:00,53.22,53.26,53.15,53.17,35687.0,53.22,53.26,53.15,53.17,35687.0
2024-06-03 15:05:00,53.18,53.18,53.01,53.03,59343.0,53.18,53.18,53.01,53.03,59343.0
2024-06-03 15:10:00,53.03,53.09,52.95,53.05,48589.0,53.03,53.09,52.95,53.05,48589.0
2024-06-03 15:15:00,53.05,53.12,53.04,53.08,51307.0,53.05,53.12,53.04,53.08,51307.0
2024-06-03 15:20:00,53.08,53.1,53.01,53.02,27747.0,53.08,53.1,53.01,53.02,27747.0
2024-06-03 15:25:00,53.02,53.03,52.97,53.01,32351.0,53.02,53.03,52.97,53.01,32351.0
2024-06-03 15:30:00,53.01,53.02,52.95,52.97,49458.0,53.01,53.02,52.95,52.97,49458.0
2024-06-03 15:35:00,52.97,53.06,52.9,52.92,60430.0,52.97,53.06,52.9,52.92,60430.0
2024-06-03 15:40:00,52.91,52.97,52.82,52.86,53299.0,52.91,52.97,52.82,52.86,53299.0
2024-06-03 15:45:00,52.86,52.94,52.83,52.87,50188.0,52.86,52.94,52.83,52.87,50188.0
2024-06-03 15:50:00,52.87,52.88,52.68,52.73,151686.0,52.87,52.88,52.68,52.73,151686.0
2024-06-03 15:55:00,52.73,52.78,52.62,52.71,274499.0,52.73,52.78,52.62,52.71,274499.0
2024-06-04 09:30:00,52.64,53.37,52.62,53.33,154191.0,52.64,53.37,52.62,53.33,154191.0
2024-06-04 09:35:00,53.37,53.64,53.25,53.3,93457.0,53.37,53.64,53.25,53.3,93457.0
2024-06-04 09:40:00,53.31,53.77,53.21,53.6,108431.0,53.31,53.77,53.21,53.6,108431.0
2024-06-04 09:45:00,53.59,54.02,53.5,53.71,218174.0,53.59,54.02,53.5,53.71,218174.0
2024-06-04 09:50:00,53.68,53.89,53.44,53.54,124146.0,53.68,53.89,53.44,53.54,124146.0
2024-06-04 09:55:00,53.55,53.79,53.55,53.77,79070.0,53.55,53.79,53.55,53.77,79070.0
2024-06-04 10:00:00,53.79,53.99,53.6,53.65,78852.0,53.79,53.99,53.6,53.65,78852.0
2024-06-04 10:05:00,53.65,53.76,53.48,53.5,93011.0,53.65,53.76,53.48,53.5,93011.0
2024-06-04 10:10:00,53.46,53.65,53.44,53.62,48781.0,53.46,53.65,53.44,53.62,48781.0
2024-06-04 10:15:00,53.62,53.85,53.59,53.75,78127.0,53.62,53.85,53.59,53.75,78127.0
2024-06-04 10:20:00,53.75,53.81,53.62,53.75,59516.0,53.75,53.81,53.62,53.75,59516.0
2024-06-04 10:25:00,53.75,53.79,53.7,53.76,40452.0,53.75,53.79,53.7,53.76,40452.0
2024-06-04 10:30:00,53.77,53.84,53.58,53.66,47566.0,53.77,53.84,53.58,53.66,47566.0
2024-06-04 10:35:00,53.7,53.7,53.42,53.49,79693.0,53.7,53.7,53.42,53.49,79693.0
2024-06-04 10:40:00,53.52,53.55,53.21,53.24,168502.0,53.52,53.55,53.21,53.24,168502.0
2024-06-04 10:45:00,53.24,53.3,53.17,53.18,113958.0,53.24,53.3,53.17,53.18,113958.0
2024-06-04 10:50:00,53.19,53.22,53.05,53.15,80371.0,53.19,53.22,53.05,53.15,80371.0
2024-06-04 10:55:00,53.14,53.23,52.9,52.99,115405.0,53.14,53.23,52.9,52.99,115405.0
2024-06-04 11:00:00,53.0,53.09,52.95,53.09,47997.0,53.0,53.09,52.95,53.09,47997.0
2024-06-04 11:05:00,53.08,53.13,52.98,53.12,37156.0,53.08,53.13,52.98,53.12,37156.0
2024-06-04 11:10:00,53.12,53.24,53.1,53.17,121254.0,53.12,53.24,53.1,53.17,121254.0
2024-06-04 11:15:00,53.18,53.44,53.17,53.41,65285.0,53.18,53.44,53.17,53.41,65285.0
2024-06-04 11:20:00,53.41,53.51,53.17,53.19,61232.0,53.41,53.51,53.17,53.19,61232.0
2024-06-04 11:25:00,53.21,53.27,53.01,53.09,31936.0,53.21,53.27,53.01,53.09,31936.0
2024-06-04 11:30:00,53.06,53.21,53.04,53.07,24188.0,53.06,53.21,53.04,53.07,24188.0
2024-06-04 11:35:00,53.09,53.23,53.09,53.21,27153.0,53.09,53.23,53.09,53.21,27153.0
2024-06-04 11:40:00,53.2,53.22,53.11,53.12,51803.0,53.2,53.22,53.11,53.12,51803.0
2024-06-04 11:45:00,53.13,53.29,53.12,53.26,24679.0,53.13,53.29,53.12,53.26,24679.0
2024-06-04 11:50:00,53.27,53.34,53.19,53.3,54409.0,53.27,53.34,53.19,53.3,54409.0
2024-06-04 11:55:00,53.29,53.36,53.21,53.26,35262.0,53.29,53.36,53.21,53.26,35262.0
2024-06-04 12:00:00,53.26,53.28,53.17,53.24,31033.0,53.26,53.28,53.17,53.24,31033.0
2024-06-04 12:05:00,53.24,53.24,53.15,53.21,18928.0,53.24,53.24,53.15,53.21,18928.0
2024-06-04 12:10:00,53.2,53.32,53.14,53.31,28667.0,53.2,53.32,53.14,53.31,28667.0
2024-06-04 12:15:00,53.3,53.3,53.21,53.22,16077.0,53.3,53.3,53.21,53.22,16077.0
2024-06-04 12:20:00,53.22,53.24,53.14,53.15,29159.0,53.22,53.24,53.14,53.15,29159.0
2024-06-04 12:25:00,53.13,53.15,52.97,52.98,57775.0,53.13,53.15,52.97,52.98,57775.0
2024-06-04 12:30:00,52.98,53.03,52.74,52.78,113216.0,52.98,53.03,52.74,52.78,113216.0
2024-06-04 12:35:00,52.77,52.82,52.63,52.76,96127.0,52.77,52.82,52.63,52.76,96127.0
2024-06-04 12:40:00,52.77,53.01,52.61,53.0,86991.0,52.77,53.01,52.61,53.0,86991.0
2024-06-04 12:45:00,52.99,52.99,52.87,52.89,25859.0,52.99,52.99,52.87,52.89,25859.0
2024-06-04 12:50:00,52.88,52.92,52.71,52.76,78501.0,52.88,52.92,52.71,52.76,78501.0
2024-06-04 12:55:00,52.76,52.81,52.54,52.55,93888.0,52.76,52.81,52.54,52.55,93888.0
2024-06-04 13:00:00,52.55,52.67,52.52,52.63,79941.0,52.55,52.67,52.52,52.63,79941.0
2024-06-04 13:05:00,52.64,52.64,52.42,52.49,41604.0,52.64,52.64,52.42,52.49,41604.0
2024-06-04 13:10:00,52.5,52.54,52.42,52.42,47876.0,52.5,52.54,52.42,52.42,47876.0
2024-06-04 13:15:00,52.43,52.48,52.41,52.48,12286.0,52.43,52.48,52.41,52.48,12286.0
2024-06-04 13:20:00,52.49,52.54,52.4,52.4,51405.0,52.49,52.54,52.4,52.4,51405.0
2024-06-04 13:25:00,52.4,52.56,52.33,52.53,57378.0,52.4,52.56,52.33,52.53,57378.0
2024-06-04 13:30:00,52.56,52.61,52.45,52.47,23020.0,52.56,52.61,52.45,52.47,23020.0
2024-06-04 13:35:00,52.47,52.5,52.35,52.39,20188.0,52.47,52.5,52.35,52.39,20188.0
2024-06-04 13:40:00,52.38,52.4,52.26,52.26,52714.0,52.38,52.4,52.26,52.26,52714.0
2024-06-04 13:45:00,52.26,52.32,52.2,52.2,57921.0,52.26,52.32,52.2,52.2,57921.0
2024-06-04 13:50:00,52.2,52.29,52.1,52.11,43259.0,52.2,52.29,52.1,52.11,43259.0
2024-06-04 13:55:00,52.11,52.16,52.06,52.15,55944.0,52.11,52.16,52.06,52.15,55944.0
2024-06-04 14:00:00,52.16,52.17,52.01,52.09,104980.0,52.16,52.17,52.01,52.09,104980.0
2024-06-04 14:05:00,52.08,52.17,52.01,52.13,52452.0,52.08,52.17,52.01,52.13,52452.0
2024-06-04 14:10:00,52.13,52.19,52.09,52.12,29584.0,52.13,52.19,52.09,52.12,29584.0
2024-06-04 14:15:00,52.12,52.25,52.1,52.23,116288.0,52.12,52.25,52.1,52.23,116288.0
2024-06-04 14:20:00,52.23,52.27,52.12,52.2,48554.0,52.23,52.27,52.12,52.2,48554.0
2024-06-04 14:25:00,52.2,52.2,52.1,52.13,36572.0,52.2,52.2,52.1,52.13,36572.0
2024-06-04 14:30:00,52.14,52.17,52.1,52.11,39860.0,52.14,52.17,52.1,52.11,39860.0
2024-06-04 14:35:00,52.12,52.17,52.12,52.14,30578.0,52.12,52.17,52.12,52.14,30578.0
2024-06-04 14:40:00,52.15,52.18,52.03,52.18,37836.0,52.15,52.18,52.03,52.18,37836.0
2024-06-04 14:45:00,52.17,52.33,52.15,52.26,65987.0,52.17,52.33,52.15,52.26,65987.0
2024-06-04 14:50:00,52.27,52.41,52.21,52.21,72579.0,52.27,52.41,52.21,52.21,72579.0
2024-06-04 14:55:00,52.18,52.26,52.17,52.18,31896.0,52.18,52.26,52.17,52.18,31896.0
2024-06-04 15:00:00,52.16,52.16,52.07,52.11,16642.0,52.16,52.16,52.07,52.11,16642.0
2024-06-04 15:05:00,52.09,52.15,52.06,52.12,24872.0,52.09,52.15,52.06,52.12,24872.0
2024-06-04 15:10:00,52.1,52.1,51.87,51.94,104130.0,52.1,52.1,51.87,51.94,104130.0
2024-06-04 15:15:00,51.93,51.99,51.89,51.9,37392.0,51.93,51.99,51.89,51.9,37392.0
2024-06-04 15:20:00,51.89,51.92,51.78,51.89,61362.0,51.89,51.92,51.78,51.89,61362.0
2024-06-04 15:25:00,51.88,52.0,51.84,52.0,29064.0,51.88,52.0,51.84,52.0,29064.0
2024-06-04 15:30:00,52.0,52.0,51.83,51.87,36445.0,52.0,52.0,51.83,51.87,36445.0
2024-06-04 15:35:00,51.87,51.91,51.76,51.85,63170.0,51.87,51.91,51.76,51.85,63170.0
2024-06-04 15:40:00,51.85,51.89,51.8,51.88,84428.0,51.85,51.89,51.8,51.88,84428.0
2024-06-04 15:45:00,51.87,52.01,51.73,51.93,91941.0,51.87,52.01,51.73,51.93,91941.0
2024-06-04 15:50:00,51.93,52.27,51.93,52.23,201921.0,51.93,52.27,51.93,52.23,201921.0
2024-06-04 15:55:00,52.23,52.38,52.21,52.35,355148.0,52.23,52.38,52.21,52.35,355148.0
2024-06-05 09:30:00,52.24,52.3,52.03,52.12,115520.0,52.24,52.3,52.03,52.12,115520.0
2024-06-05 09:35:00,52.1,52.23,51.59,51.8,78360.0,52.1,52.23,51.59,51.8,78360.0
2024-06-05 09:40:00,51.81,52.02,51.76,51.96,90239.0,51.81,52.02,51.76,51.96,90239.0
2024-06-05 09:45:00,51.95,52.01,51.7,51.72,85284.0,51.95,52.01,51.7,51.72,85284.0
2024-06-05 09:50:00,51.71,51.76,51.46,51.53,70950.0,51.71,51.76,51.46,51.53,70950.0
2024-06-05 09:55:00,51.53,51.6,51.48,51.59,62780.0,51.53,51.6,51.48,51.59,62780.0
2024-06-05 10:00:00,51.57,51.69,51.39,51.58,75700.0,51.57,51.69,51.39,51.58,75700.0
2024-06-05 10:05:00,51.55,51.57,51.4,51.42,66517.0,51.55,51.57,51.4,51.42,66517.0
2024-06-05 10:10:00,51.41,51.67,51.38,51.65,43203.0,51.41,51.67,51.38,51.65,43203.0
2024-06-05 10:15:00,51.65,51.65,51.55,51.61,52778.0,51.65,51.65,51.55,51.61,52778.0
2024-06-05 10:20:00,51.62,51.77,51.62,51.72,36832.0,51.62,51.77,51.62,51.72,36832.0
2024-06-05 10:25:00,51.71,51.72,51.58,51.6,29467.0,51.71,51.72,51.58,51.6,29467.0
2024-06-05 10:30:00,51.6,51.7,51.56,51.69,48191.0,51.6,51.7,51.56,51.69,48191.0
2024-06-05 10:35:00,51.67,51.79,51.66,51.66,46671.0,51.67,51.79,51.66,51.66,46671.0
2024-06-05 10:40:00,51.67,51.77,51.65,51.75,25493.0,51.67,51.77,51.65,51.75,25493.0
2024-06-05 10:45:00,51.76,51.76,51.63,51.63,21996.0,51.76,51.76,51.63,51.63,21996.0
2024-06-05 10:50:00,51.63,51.69,51.61,51.69,23636.0,51.63,51.69,51.61,51.69,23636.0
2024-06-05 10:55:00,51.69,51.71,51.63,51.66,21856.0,51.69,51.71,51.63,51.66,21856.0
2024-06-05 11:00:00,51.67,51.76,51.67,51.69,26405.0,51.67,51.76,51.67,51.69,26405.0
2024-06-05 11:05:00,51.69,51.94,51.68,51.82,36359.0,51.69,51.94,51.68,51.82,36359.0
2024-06-05 11:10:00,51.82,52.06,51.82,52.02,83086.0,51.82,52.06,51.82,52.02,83086.0
2024-06-05 11:15:00,52.06,52.1,52.01,52.1,45537.0,52.06,52.1,52.01,52.1,45537.0
2024-06-05 11:20:00,52.12,52.29,52.05,52.25,52970.0,52.12,52.29,52.05,52.25,52970.0
2024-06-05 11:25:00,52.26,52.26,52.1,52.14,46681.0,52.26,52.26,52.1,52.14,46681.0
2024-06-05 11:30:00,52.15,52.23,52.11,52.23,42844.0,52.15,52.23,52.11,52.23,42844.0
2024-06-05 11:35:00,52.23,52.23,52.17,52.19,26075.0,52.23,52.23,52.17,52.19,26075.0
2024-06-05 11:40:00,52.19,52.28,52.17,52.22,23520.0,52.19,52.28,52.17,52.22,23520.0
2024-06-05 11:45:00,52.22,52.25,51.97,51.99,59481.0,52.22,52.25,51.97,51.99,59481.0
2024-06-05 11:50:00,51.99,52.04,51.98,51.99,26215.0,51.99,52.04,51.98,51.99,26215.0
2024-06-05 11:55:00,52.01,52.11,52.0,52.08,12126.0,52.01,52.11,52.0,52.08,12126.0
2024-06-05 12:00:00,52.1,52.25,52.1,52.22,33832.0,52.1,52.25,52.1,52.22,33832.0
2024-06-05 12:05:00,52.22,52.22,52.13,52.21,33623.0,52.22,52.22,52.13,52.21,33623.0
2024-06-05 12:10:00,52.19,52.21,52.15,52.18,18229.0,52.19,52.21,52.15,52.18,18229.0
2024-06-05 12:15:00,52.17,52.21,52.07,52.08,20908.0,52.17,52.21,52.07,52.08,20908.0
2024-06-05 12:20:00,52.07,52.11,52.06,52.09,24747.0,52.07,52.11,52.06,52.09,24747.0
2024-06-05 12:25:00,52.1,52.2,52.1,52.11,13562.0,52.1,52.2,52.1,52.11,13562.0
2024-06-05 12:30:00,52.12,52.18,52.11,52.15,13561.0,52.12,52.18,52.11,52.15,13561.0
2024-06-05 12:35:00,52.15,52.23,52.14,52.19,24611.0,52.15,52.23,52.14,52.19,24611.0
2024-06-05 12:40:00,52.19,52.22,52.18,52.18,16755.0,52.19,52.22,52.18,52.18,16755.0
2024-06-05 12:45:00,52.17,52.2,52.13,52.19,11145.0,52.17,52.2,52.13,52.19,11145.0
2024-06-05 12:50:00,52.2,52.22,52.16,52.19,10669.0,52.2,52.22,52.16,52.19,10669.0
2024-06-05 12:55:00,52.18,52.29,52.18,52.26,20027.0,52.18,52.29,52.18,52.26,20027.0
2024-06-05 13:00:00,52.25,52.35,52.24,52.34,26550.0,52.25,52.35,52.24,52.34,26550.0
2024-06-05 13:05:00,52.34,52.35,52.28,52.28,21250.0,52.34,52.35,52.28,52.28,21250.0
2024-06-05 13:10:00,52.29,52.34,52.29,52.31,57322.0,52.29,52.34,52.29,52.31,57322.0
2024-06-05 13:15:00,52.31,52.31,52.23,52.29,19715.0,52.31,52.31,52.23,52.29,19715.0
2024-06-05 13:20:00,52.28,52.29,52.21,52.28,16811.0,52.28,52.29,52.21,52.28,16811.0
2024-06-05 13:25:00,52.28,52.34,52.27,52.28,23219.0,52.28,52.34,52.27,52.28,23219.0
2024-06-05 13:30:00,52.29,52.3,52.2,52.22,28743.0,52.29,52.3,52.2,52.22,28743.0
2024-06-05 13:35:00,52.22,52.25,52.21,52.24,21875.0,52.22,52.25,52.21,52.24,21875.0
2024-06-05 13:40:00,52.25,52.27,52.21,52.24,17656.0,52.25,52.27,52.21,52.24,17656.0
2024-06-05 13:45:00,52.24,52.25,52.08,52.21,52396.0,52.24,52.25,52.08,52.21,52396.0
2024-06-05 13:50:00,52.22,52.28,52.2,52.26,34793.0,52.22,52.28,52.2,52.26,34793.0
2024-06-05 13:55:00,52.26,52.34,52.25,52.33,22767.0,52.26,52.34,52.25,52.33,22767.0
2024-06-05 14:00:00,52.32,52.41,52.28,52.41,36337.0,52.32,52.41,52.28,52.41,36337.0
2024-06-05 14:05:00,52.41,52.43,52.39,52.41,29361.0,52.41,52.43,52.39,52.41,29361.0
2024-06-05 14:10:00,52.42,52.48,52.37,52.45,39308.0,52.42,52.48,52.37,52.45,39308.0
2024-06-05 14:15:00,52.44,52.57,52.38,52.57,46660.0,52.44,52.57,52.38,52.57,46660.0
2024-06-05 14:20:00,52.57,52.73,52.56,52.59,134240.0,52.57,52.73,52.56,52.59,134240.0
2024-06-05 14:25:00,52.59,52.64,52.58,52.6,139326.0,52.59,52.64,52.58,52.6,139326.0
2024-06-05 14:30:00,52.59,52.71,52.56,52.69,69359.0,52.59,52.71,52.56,52.69,69359.0
2024-06-05 14:35:00,52.69,52.72,52.64,52.69,58488.0,52.69,52.72,52.64,52.69,58488.0
2024-06-05 14:40:00,52.69,52.7,52.6,52.69,420726.0,52.69,52.7,52.6,52.69,420726.0
2024-06-05 14:45:00,52.69,52.69,52.57,52.57,106895.0,52.69,52.69,52.57,52.57,106895.0
2024-06-05 14:50:00,52.56,52.64,52.55,52.6,38292.0,52.56,52.64,52.55,52.6,38292.0
2024-06-05 14:55:00,52.6,52.98,52.59,52.97,118631.0,52.6,52.98,52.59,52.97,118631.0
2024-06-05 15:00:00,52.97,53.38,52.96,53.3,262047.0,52.97,53.38,52.96,53.3,262047.0
2024-06-05 15:05:00,53.29,53.68,53.23,53.58,213224.0,53.29,53.68,53.23,53.58,213224.0
2024-06-05 15:10:00,53.59,53.63,53.07,53.09,329312.0,53.59,53.63,53.07,53.09,329312.0
2024-06-05 15:15:00,53.08,53.09,52.73,52.73,94014.0,53.08,53.09,52.73,52.73,94014.0
2024-06-05 15:20:00,52.74,52.75,52.45,52.63,145378.0,52.74,52.75,52.45,52.63,145378.0
2024-06-05 15:25:00,52.61,52.72,52.6,52.71,66312.0,52.61,52.72,52.6,52.71,66312.0
2024-06-05 15:30:00,52.69,52.86,52.69,52.84,98548.0,52.69,52.86,52.69,52.84,98548.0
2024-06-05 15:35:00,52.83,53.02,52.82,52.98,114549.0,52.83,53.02,52.82,52.98,114549.0
2024-06-05 15:40:00,52.98,53.04,52.88,53.03,93217.0,52.98,53.04,52.88,53.03,93217.0
2024-06-05 15:45:00,53.05,53.05,52.93,53.03,110435.0,53.05,53.05,52.93,53.03,110435.0
2024-06-05 15:50:00,53.04,53.04,52.87,53.0,243628.0,53.04,53.04,52.87,53.0,243628.0
2024-06-05 15:55:00,53.0,53.03,52.89,52.9,308283.0,53.0,53.03,52.89,52.9,308283.0
2024-06-06 09:30:00,53.31,55.12,53.22,54.76,752089.0,53.31,55.12,53.22,54.76,752089.0
2024-06-06 09:35:00,54.76,54.78,53.93,54.17,175877.0,54.76,54.78,53.93,54.17,175877.0
2024-06-06 09:40:00,54.11,54.47,54.0,54.3,144161.0,54.11,54.47,54.0,54.3,144161.0
2024-06-06 09:45:00,54.34,54.64,54.32,54.6,214656.0,54.34,54.64,54.32,54.6,214656.0
2024-06-06 09:50:00,54.55,54.66,54.31,54.51,127547.0,54.55,54.66,54.31,54.51,127547.0
2024-06-06 09:55:00,54.52,54.73,54.21,54.27,100873.0,54.52,54.73,54.21,54.27,100873.0
2024-06-06 10:00:00,54.26,54.41,53.97,54.01,137866.0,54.26,54.41,53.97,54.01,137866.0
2024-06-06 10:05:00,53.97,54.01,53.63,53.65,225217.0,53.97,54.01,53.63,53.65,225217.0
2024-06-06 10:10:00,53.67,53.7,53.38,53.45,128954.0,53.67,53.7,53.38,53.45,128954.0
2024-06-06 10:15:00,53.46,53.95,53.45,53.78,166500.0,53.46,53.95,53.45,53.78,166500.0
2024-06-06 10:20:00,53.78,53.8,53.56,53.61,58077.0,53.78,53.8,53.56,53.61,58077.0
2024-06-06 10:25:00,53.65,53.81,53.57,53.79,58815.0,53.65,53.81,53.57,53.79,58815.0
2024-06-06 10:30:00,53.76,54.01,53.76,53.93,155856.0,53.76,54.01,53.76,53.93,155856.0
2024-06-06 10:35:00,53.95,54.02,53.85,53.98,55062.0,53.95,54.02,53.85,53.98,55062.0
2024-06-06 10:40:00,53.98,54.01,53.89,53.96,90927.0,53.98,54.01,53.89,53.96,90927.0
2024-06-06 10:45:00,53.99,54.05,53.92,54.0,149932.0,53.99,54.05,53.92,54.0,149932.0
2024-06-06 10:50:00,53.99,54.12,53.85,54.06,122260.0,53.99,54.12,53.85,54.06,122260.0
2024-06-06 10:55:00,54.06,54.38,54.0,54.33,168046.0,54.06,54.38,54.0,54.33,168046.0
2024-06-06 11:00:00,54.34,54.38,54.16,54.27,130540.0,54.34,54.38,54.16,54.27,130540.0
2024-06-06 11:05:00,54.27,54.32,54.14,54.26,77633.0,54.27,54.32,54.14,54.26,77633.0
2024-06-06 11:10:00,54.27,54.29,54.05,54.17,104802.0,54.27,54.29,54.05,54.17,104802.0
2024-06-06 11:15:00,54.2,54.45,54.2,54.44,85611.0,54.2,54.45,54.2,54.44,85611.0
2024-06-06 11:20:00,54.42,54.49,54.24,54.24,48023.0,54.42,54.49,54.24,54.24,48023.0
2024-06-06 11:25:00,54.21,54.22,53.88,53.93,94214.0,54.21,54.22,53.88,53.93,94214.0
2024-06-06 11:30:00,53.9,53.96,53.71,53.71,127979.0,53.9,53.96,53.71,53.71,127979.0
2024-06-06 11:35:00,53.72,53.98,53.72,53.98,73326.0,53.72,53.98,53.72,53.98,73326.0
2024-06-06 11:40:00,53.98,54.09,53.97,53.99,97273.0,53.98,54.09,53.97,53.99,97273.0
2024-06-06 11:45:00,53.99,54.05,53.92,53.95,45745.0,53.99,54.05,53.92,53.95,45745.0
2024-06-06 11:50:00,53.96,54.0,53.89,53.94,51817.0,53.96,54.0,53.89,53.94,51817.0
2024-06-06 11:55:00,53.94,53.94,53.75,53.8,93420.0,53.94,53.94,53.75,53.8,93420.0
2024-06-06 12:00:00,53.79,53.82,53.7,53.73,22360.0,53.79,53.82,53.7,53.73,22360.0
2024-06-06 12:05:00,53.71,53.74,53.56,53.57,30748.0,53.71,53.74,53.56,53.57,30748.0
2024-06-06 12:10:00,53.57,53.58,53.46,53.48,56032.0,53.57,53.58,53.46,53.48,56032.0
2024-06-06 12:15:00,53.49,53.55,53.45,53.54,36587.0,53.49,53.55,53.45,53.54,36587.0
2024-06-06 12:20:00,53.55,53.59,53.47,53.55,27955.0,53.55,53.59,53.47,53.55,27955.0
2024-06-06 12:25:00,53.55,53.62,53.55,53.56,18131.0,53.55,53.62,53.55,53.56,18131.0
2024-06-06 12:30:00,53.56,53.56,53.45,53.45,38212.0,53.56,53.56,53.45,53.45,38212.0
2024-06-06 12:35:00,53.45,53.45,53.34,53.45,51415.0,53.45,53.45,53.34,53.45,51415.0
2024-06-06 12:40:00,53.46,53.55,53.36,53.38,33320.0,53.46,53.55,53.36,53.38,33320.0
2024-06-06 12:45:00,53.38,53.45,53.36,53.44,33956.0,53.38,53.45,53.36,53.44,33956.0
2024-06-06 12:50:00,53.44,53.49,53.31,53.36,26327.0,53.44,53.49,53.31,53.36,26327.0
2024-06-06 12:55:00,53.36,53.37,53.25,53.33,50896.0,53.36,53.37,53.25,53.33,50896.0
2024-06-06 13:00:00,53.32,53.32,53.18,53.22,30631.0,53.32,53.32,53.18,53.22,30631.0
2024-06-06 13:05:00,53.22,53.35,53.13,53.27,107535.0,53.22,53.35,53.13,53.27,107535.0
2024-06-06 13:10:00,53.28,53.34,53.27,53.29,24074.0,53.28,53.34,53.27,53.29,24074.0
2024-06-06 13:15:00,53.27,53.28,53.18,53.24,28979.0,53.27,53.28,53.18,53.24,28979.0
2024-06-06 13:20:00,53.24,53.28,53.15,53.28,46985.0,53.24,53.28,53.15,53.28,46985.0
2024-06-06 13:25:00,53.28,53.35,53.27,53.3,32439.0,53.28,53.35,53.27,53.3,32439.0
2024-06-06 13:30:00,53.29,53.37,53.28,53.35,49636.0,53.29,53.37,53.28,53.35,49636.0
2024-06-06 13:35:00,53.35,53.42,53.29,53.36,43304.0,53.35,53.42,53.29,53.36,43304.0
2024-06-06 13:40:00,53.36,53.44,53.34,53.41,35290.0,53.36,53.44,53.34,53.41,35290.0
2024-06-06 13:45:00,53.42,53.45,53.39,53.4,21921.0,53.42,53.45,53.39,53.4,21921.0
2024-06-06 13:50:00,53.41,53.56,53.39,53.56,42423.0,53.41,53.56,53.39,53.56,42423.0
2024-06-06 13:55:00,53.56,53.61,53.48,53.51,34156.0,53.56,53.61,53.48,53.51,34156.0
2024-06-06 14:00:00,53.5,53.52,53.38,53.39,28010.0,53.5,53.52,53.38,53.39,28010.0
2024-06-06 14:05:00,53.37,53.37,53.18,53.19,41120.0,53.37,53.37,53.18,53.19,41120.0
2024-06-06 14:10:00,53.19,53.28,53.17,53.23,17838.0,53.19,53.28,53.17,53.23,17838.0
2024-06-06 14:15:00,53.23,53.24,53.11,53.13,52544.0,53.23,53.24,53.11,53.13,52544.0
2024-06-06 14:20:00,53.13,53.21,53.08,53.1,30151.0,53.13,53.21,53.08,53.1,30151.0
2024-06-06 14:25:00,53.1,53.14,53.03,53.13,79901.0,53.1,53.14,53.03,53.13,79901.0
2024-06-06 14:30:00,53.12,53.18,53.1,53.13,20612.0,53.12,53.18,53.1,53.13,20612.0
2024-06-06 14:35:00,53.13,53.17,53.1,53.17,46330.0,53.13,53.17,53.1,53.17,46330.0
2024-06-06 14:40:00,53.15,53.23,53.14,53.19,51613.0,53.15,53.23,53.14,53.19,51613.0
2024-06-06 14:45:00,53.19,53.24,53.15,53.23,18549.0,53.19,53.24,53.15,53.23,18549.0
2024-06-06 14:50:00,53.22,53.25,53.2,53.25,22578.0,53.22,53.25,53.2,53.25,22578.0
2024-06-06 14:55:00,53.24,53.27,53.2,53.21,23375.0,53.24,53.27,53.2,53.21,23375.0
2024-06-06 15:00:00,53.2,53.25,53.17,53.2,39619.0,53.2,53.25,53.17,53.2,39619.0
2024-06-06 15:05:00,53.2,53.22,53.12,53.19,36399.0,53.2,53.22,53.12,53.19,36399.0
2024-06-06 15:10:00,53.19,53.29,53.16,53.21,40797.0,53.19,53.29,53.16,53.21,40797.0
2024-06-06 15:15:00,53.22,53.26,53.12,53.15,42536.0,53.22,53.26,53.12,53.15,42536.0
2024-06-06 15:20:00,53.15,53.19,53.12,53.16,28587.0,53.15,53.19,53.12,53.16,28587.0
2024-06-06 15:25:00,53.15,53.22,53.15,53.2,38932.0,53.15,53.22,53.15,53.2,38932.0
2024-06-06 15:30:00,53.21,53.26,53.19,53.21,71754.0,53.21,53.26,53.19,53.21,71754.0
2024-06-06 15:35:00,53.2,53.27,53.19,53.25,59584.0,53.2,53.27,53.19,53.25,59584.0
2024-06-06 15:40:00,53.26,53.33,53.23,53.28,68430.0,53.26,53.33,53.23,53.28,68430.0
2024-06-06 15:45:00,53.27,53.33,53.24,53.29,65015.0,53.27,53.33,53.24,53.29,65015.0
2024-06-06 15:50:00,53.3,53.37,53.24,53.25,147690.0,53.3,53.37,53.24,53.25,147690.0
2024-06-06 15:55:00,53.26,53.31,53.24,53.31,309862.0,53.26,53.31,53.24,53.31,309862.0
2024-06-07 09:30:00,52.72,53.16,52.69,52.76,106409.0,52.72,53.16,52.69,52.76,106409.0
2024-06-07 09:35:00,52.75,53.15,52.61,52.97,104253.0,52.75,53.15,52.61,52.97,104253.0
2024-06-07 09:40:00,52.93,53.23,52.91,53.12,91801.0,52.93,53.23,52.91,53.12,91801.0
2024-06-07 09:45:00,53.14,53.2,53.02,53.11,102596.0,53.14,53.2,53.02,53.11,102596.0
2024-06-07 09:50:00,53.1,53.27,53.04,53.13,56158.0,53.1,53.27,53.04,53.13,56158.0
2024-06-07 09:55:00,53.1,53.1,52.83,52.87,83258.0,53.1,53.1,52.83,52.87,83258.0
2024-06-07 10:00:00,52.89,53.03,52.81,52.97,32179.0,52.89,53.03,52.81,52.97,32179.0
2024-06-07 10:05:00,52.98,53.03,52.88,53.02,35974.0,52.98,53.03,52.88,53.02,35974.0
2024-06-07 10:10:00,52.99,53.04,52.93,53.03,14412.0,52.99,53.04,52.93,53.03,14412.0
2024-06-07 10:15:00,53.04,53.12,53.0,53.11,19912.0,53.04,53.12,53.0,53.11,19912.0
2024-06-07 10:20:00,53.12,53.16,53.05,53.12,37295.0,53.12,53.16,53.05,53.12,37295.0
2024-06-07 10:25:00,53.12,53.14,53.08,53.14,9178.0,53.12,53.14,53.08,53.14,9178.0
2024-06-07 10:30:00,53.15,53.18,53.01,53.03,32866.0,53.15,53.18,53.01,53.03,32866.0
2024-06-07 10:35:00,53.03,53.19,52.99,53.18,29404.0,53.03,53.19,52.99,53.18,29404.0
2024-06-07 10:40:00,53.19,53.31,53.18,53.31,28926.0,53.19,53.31,53.18,53.31,28926.0
2024-06-07 10:45:00,53.32,53.32,53.12,53.14,55606.0,53.32,53.32,53.12,53.14,55606.0
2024-06-07 10:50:00,53.12,53.14,53.0,53.04,19438.0,53.12,53.14,53.0,53.04,19438.0
2024-06-07 10:55:00,53.07,53.13,53.05,53.13,35560.0,53.07,53.13,53.05,53.13,35560.0
2024-06-07 11:00:00,53.11,53.22,53.04,53.21,31369.0,53.11,53.22,53.04,53.21,31369.0
2024-06-07 11:05:00,53.21,53.22,53.1,53.2,21979.0,53.21,53.22,53.1,53.2,21979.0
2024-06-07 11:10:00,53.2,53.28,53.15,53.27,28509.0,53.2,53.28,53.15,53.27,28509.0
2024-06-07 11:15:00,53.27,53.34,53.16,53.17,34294.0,53.27,53.34,53.16,53.17,34294.0
2024-06-07 11:20:00,53.15,53.17,53.02,53.06,23656.0,53.15,53.17,53.02,53.06,23656.0
2024-06-07 11:25:00,53.06,53.08,53.01,53.03,15890.0,53.06,53.08,53.01,53.03,15890.0
2024-06-07 11:30:00,53.01,53.07,52.91,52.96,22770.0,53.01,53.07,52.91,52.96,22770.0
2024-06-07 11:35:00,52.95,53.0,52.94,52.99,7401.0,52.95,53.0,52.94,52.99,7401.0
2024-06-07 11:40:00,52.99,53.07,52.97,53.06,10646.0,52.99,53.07,52.97,53.06,10646.0
2024-06-07 11:45:00,53.07,53.09,53.02,53.04,13039.0,53.07,53.09,53.02,53.04,13039.0
2024-06-07 11:50:00,53.02,53.03,52.97,52.97,9635.0,53.02,53.03,52.97,52.97,9635.0
2024-06-07 11:55:00,52.96,52.97,52.86,52.9,23646.0,52.96,52.97,52.86,52.9,23646.0
2024-06-07 12:00:00,52.91,52.99,52.91,52.97,13963.0,52.91,52.99,52.91,52.97,13963.0
2024-06-07 12:05:00,52.97,53.06,52.94,53.05,16331.0,52.97,53.06,52.94,53.05,16331.0
2024-06-07 12:10:00,53.05,53.06,52.98,53.0,15897.0,53.05,53.06,52.98,53.0,15897.0
2024-06-07 12:15:00,53.01,53.03,52.93,52.94,24845.0,53.01,53.03,52.93,52.94,24845.0
2024-06-07 12:20:00,52.93,52.94,52.82,52.94,45814.0,52.93,52.94,52.82,52.94,45814.0
2024-06-07 12:25:00,52.94,52.98,52.85,52.94,48605.0,52.94,52.98,52.85,52.94,48605.0
2024-06-07 12:30:00,52.95,53.0,52.89,52.9,36513.0,52.95,53.0,52.89,52.9,36513.0
2024-06-07 12:35:00,52.89,52.91,52.82,52.87,14992.0,52.89,52.91,52.82,52.87,14992.0
2024-06-07 12:40:00,52.87,52.88,52.8,52.82,19495.0,52.87,52.88,52.8,52.82,19495.0
2024-06-07 12:45:00,52.84,52.84,52.7,52.74,41781.0,52.84,52.84,52.7,52.74,41781.0
2024-06-07 12:50:00,52.75,52.84,52.74,52.76,50959.0,52.75,52.84,52.74,52.76,50959.0
2024-06-07 12:55:00,52.76,52.8,52.69,52.77,33284.0,52.76,52.8,52.69,52.77,33284.0
2024-06-07 13:00:00,52.76,52.81,52.74,52.76,14482.0,52.76,52.81,52.74,52.76,14482.0
2024-06-07 13:05:00,52.76,52.98,52.73,52.94,40070.0,52.76,52.98,52.73,52.94,40070.0
2024-06-07 13:10:00,52.93,52.97,52.9,52.97,18140.0,52.93,52.97,52.9,52.97,18140.0
2024-06-07 13:15:00,52.98,53.02,52.97,53.0,19512.0,52.98,53.02,52.97,53.0,19512.0
2024-06-07 13:20:00,52.99,53.01,52.97,53.0,8255.0,52.99,53.01,52.97,53.0,8255.0
2024-06-07 13:25:00,52.99,52.99,52.89,52.95,8142.0,52.99,52.99,52.89,52.95,8142.0
2024-06-07 13:30:00,52.95,52.97,52.87,52.88,13564.0,52.95,52.97,52.87,52.88,13564.0
2024-06-07 13:35:00,52.9,52.9,52.85,52.88,14415.0,52.9,52.9,52.85,52.88,14415.0
2024-06-07 13:40:00,52.87,52.93,52.87,52.9,10615.0,52.87,52.93,52.87,52.9,10615.0
2024-06-07 13:45:00,52.89,52.95,52.88,52.93,9458.0,52.89,52.95,52.88,52.93,9458.0
2024-06-07 13:50:00,52.93,52.96,52.92,52.93,8969.0,52.93,52.96,52.92,52.93,8969.0
2024-06-07 13:55:00,52.93,52.93,52.84,52.84,12156.0,52.93,52.93,52.84,52.84,12156.0
2024-06-07 14:00:00,52.84,52.85,52.76,52.77,16605.0,52.84,52.85,52.76,52.77,16605.0
2024-06-07 14:05:00,52.76,52.8,52.72,52.79,24084.0,52.76,52.8,52.72,52.79,24084.0
2024-06-07 14:10:00,52.79,52.83,52.76,52.77,18339.0,52.79,52.83,52.76,52.77,18339.0
2024-06-07 14:15:00,52.76,52.85,52.75,52.83,23532.0,52.76,52.85,52.75,52.83,23532.0
2024-06-07 14:20:00,52.84,52.95,52.83,52.93,20347.0,52.84,52.95,52.83,52.93,20347.0
2024-06-07 14:25:00,52.92,52.95,52.91,52.94,9203.0,52.92,52.95,52.91,52.94,9203.0
2024-06-07 14:30:00,52.94,53.0,52.93,52.97,24204.0,52.94,53.0,52.93,52.97,24204.0
2024-06-07 14:35:00,52.98,53.03,52.98,53.02,11859.0,52.98,53.03,52.98,53.02,11859.0
2024-06-07 14:40:00,53.02,53.03,52.99,53.0,9337.0,53.02,53.03,52.99,53.0,9337.0
2024-06-07 14:45:00,53.0,53.04,52.98,53.04,9997.0,53.0,53.04,52.98,53.04,9997.0
2024-06-07 14:50:00,53.05,53.14,53.05,53.11,38671.0,53.05,53.14,53.05,53.11,38671.0
2024-06-07 14:55:00,53.11,53.12,53.08,53.09,12002.0,53.11,53.12,53.08,53.09,12002.0
2024-06-07 15:00:00,53.09,53.12,53.01,53.11,26253.0,53.09,53.12,53.01,53.11,26253.0
2024-06-07 15:05:00,53.11,53.12,53.05,53.05,13440.0,53.11,53.12,53.05,53.05,13440.0
2024-06-07 15:10:00,53.05,53.09,53.01,53.08,23998.0,53.05,53.09,53.01,53.08,23998.0
2024-06-07 15:15:00,53.1,53.21,53.1,53.18,27859.0,53.1,53.21,53.1,53.18,27859.0
2024-06-07 15:20:00,53.18,53.23,53.15,53.22,38087.0,53.18,53.23,53.15,53.22,38087.0
2024-06-07 15:25:00,53.22,53.29,53.2,53.28,26141.0,53.22,53.29,53.2,53.28,26141.0
2024-06-07 15:30:00,53.28,53.28,53.17,53.24,70374.0,53.28,53.28,53.17,53.24,70374.0
2024-06-07 15:35:00,53.24,53.25,53.16,53.17,25964.0,53.24,53.25,53.16,53.17,25964.0
2024-06-07 15:40:00,53.18,53.24,53.16,53.23,39934.0,53.18,53.24,53.16,53.23,39934.0
2024-06-07 15:45:00,53.23,53.23,53.18,53.21,33322.0,53.23,53.23,53.18,53.21,33322.0
2024-06-07 15:50:00,53.21,53.25,53.16,53.22,81648.0,53.21,53.25,53.16,53.22,81648.0
2024-06-07 15:55:00,53.21,53.21,52.98,52.99,206491.0,53.21,53.21,52.98,52.99,206491.0
2024-06-10 09:30:00,52.54,52.76,52.28,52.32,90688.0,52.54,52.76,52.28,52.32,90688.0
2024-06-10 09:35:00,52.32,52.83,52.29,52.81,61126.0,52.32,52.83,52.29,52.81,61126.0
2024-06-10 09:40:00,52.85,52.96,52.57,52.96,54570.0,52.85,52.96,52.57,52.96,54570.0
2024-06-10 09:45:00,52.94,53.1,52.92,53.04,47366.0,52.94,53.1,52.92,53.04,47366.0
2024-06-10 09:50:00,53.05,53.2,52.88,52.91,36125.0,53.05,53.2,52.88,52.91,36125.0
2024-06-10 09:55:00,52.91,53.08,52.91,53.08,33428.0,52.91,53.08,52.91,53.08,33428.0
2024-06-10 10:00:00,53.08,53.12,52.88,52.95,33652.0,53.08,53.12,52.88,52.95,33652.0
2024-06-10 10:05:00,52.96,53.16,52.94,53.12,31047.0,52.96,53.16,52.94,53.12,31047.0
2024-06-10 10:10:00,53.09,53.25,53.02,53.22,46693.0,53.09,53.25,53.02,53.22,46693.0
2024-06-10 10:15:00,53.22,53.36,53.17,53.25,70788.0,53.22,53.36,53.17,53.25,70788.0
2024-06-10 10:20:00,53.27,53.28,53.11,53.16,35704.0,53.27,53.28,53.11,53.16,35704.0
2024-06-10 10:25:00,53.15,53.22,53.13,53.16,16224.0,53.15,53.22,53.13,53.16,16224.0
2024-06-10 10:30:00,53.17,53.39,53.16,53.37,45159.0,53.17,53.39,53.16,53.37,45159.0
2024-06-10 10:35:00,53.37,53.43,53.35,53.36,44276.0,53.37,53.43,53.35,53.36,44276.0
2024-06-10 10:40:00,53.36,53.48,53.32,53.41,104028.0,53.36,53.48,53.32,53.41,104028.0
2024-06-10 10:45:00,53.44,53.46,53.27,53.29,32073.0,53.44,53.46,53.27,53.29,32073.0
2024-06-10 10:50:00,53.29,53.33,53.19,53.21,33789.0,53.29,53.33,53.19,53.21,33789.0
2024-06-10 10:55:00,53.21,53.21,53.13,53.18,26598.0,53.21,53.21,53.13,53.18,26598.0
2024-06-10 11:00:00,53.2,53.46,53.2,53.42,27231.0,53.2,53.46,53.2,53.42,27231.0
2024-06-10 11:05:00,53.42,53.48,53.39,53.43,51490.0,53.42,53.48,53.39,53.43,51490.0
2024-06-10 11:10:00,53.42,53.47,53.25,53.25,39860.0,53.42,53.47,53.25,53.25,39860.0
2024-06-10 11:15:00,53.26,53.35,53.22,53.34,28984.0,53.26,53.35,53.22,53.34,28984.0
2024-06-10 11:20:00,53.34,53.36,53.31,53.35,14389.0,53.34,53.36,53.31,53.35,14389.0
2024-06-10 11:25:00,53.35,53.38,53.3,53.35,27441.0,53.35,53.38,53.3,53.35,27441.0
2024-06-10 11:30:00,53.36,53.37,53.25,53.3,23254.0,53.36,53.37,53.25,53.3,23254.0
2024-06-10 11:35:00,53.31,53.33,53.19,53.19,10008.0,53.31,53.33,53.19,53.19,10008.0
2024-06-10 11:40:00,53.2,53.25,53.13,53.14,13542.0,53.2,53.25,53.13,53.14,13542.0
2024-06-10 11:45:00,53.14,53.17,53.06,53.11,17522.0,53.14,53.17,53.06,53.11,17522.0
2024-06-10 11:50:00,53.11,53.17,53.11,53.14,11753.0,53.11,53.17,53.11,53.14,11753.0
2024-06-10 11:55:00,53.14,53.17,53.13,53.15,9062.0,53.14,53.17,53.13,53.15,9062.0
2024-06-10 12:00:00,53.13,53.16,53.1,53.11,13057.0,53.13,53.16,53.1,53.11,13057.0
2024-06-10 12:05:00,53.12,53.26,53.12,53.2,18158.0,53.12,53.26,53.12,53.2,18158.0
2024-06-10 12:10:00,53.2,53.24,53.17,53.17,22562.0,53.2,53.24,53.17,53.17,22562.0
2024-06-10 12:15:00,53.19,53.26,53.19,53.23,18001.0,53.19,53.26,53.19,53.23,18001.0
2024-06-10 12:20:00,53.23,53.26,53.22,53.23,11987.0,53.23,53.26,53.22,53.23,11987.0
2024-06-10 12:25:00,53.24,53.26,53.19,53.22,19834.0,53.24,53.26,53.19,53.22,19834.0
2024-06-10 12:30:00,53.21,53.22,53.14,53.18,13112.0,53.21,53.22,53.14,53.18,13112.0
2024-06-10 12:35:00,53.2,53.21,53.15,53.2,7380.0,53.2,53.21,53.15,53.2,7380.0
2024-06-10 12:40:00,53.19,53.21,53.17,53.21,19927.0,53.19,53.21,53.17,53.21,19927.0
2024-06-10 12:45:00,53.2,53.21,53.12,53.15,13880.0,53.2,53.21,53.12,53.15,13880.0
2024-06-10 12:50:00,53.15,53.33,53.14,53.33,28605.0,53.15,53.33,53.14,53.33,28605.0
2024-06-10 12:55:00,53.33,53.39,53.31,53.37,20992.0,53.33,53.39,53.31,53.37,20992.0
2024-06-10 13:00:00,53.36,53.38,53.24,53.26,23855.0,53.36,53.38,53.24,53.26,23855.0
2024-06-10 13:05:00,53.27,53.3,53.23,53.27,17826.0,53.27,53.3,53.23,53.27,17826.0
2024-06-10 13:10:00,53.26,53.26,53.15,53.19,16040.0,53.26,53.26,53.15,53.19,16040.0
2024-06-10 13:15:00,53.19,53.23,53.17,53.23,23418.0,53.19,53.23,53.17,53.23,23418.0
2024-06-10 13:20:00,53.23,53.26,53.22,53.25,11498.0,53.23,53.26,53.22,53.25,11498.0
2024-06-10 13:25:00,53.25,53.27,53.21,53.22,14881.0,53.25,53.27,53.21,53.22,14881.0
2024-06-10 13:30:00,53.22,53.27,53.21,53.26,15698.0,53.22,53.27,53.21,53.26,15698.0
2024-06-10 13:35:00,53.26,53.29,53.23,53.27,19229.0,53.26,53.29,53.23,53.27,19229.0
2024-06-10 13:40:00,53.27,53.36,53.27,53.33,20407.0,53.27,53.36,53.27,53.33,20407.0
2024-06-10 13:45:00,53.33,53.42,53.32,53.39,20903.0,53.33,53.42,53.32,53.39,20903.0
2024-06-10 13:50:00,53.4,53.42,53.36,53.37,19893.0,53.4,53.42,53.36,53.37,19893.0
2024-06-10 13:55:00,53.36,53.36,53.29,53.31,9397.0,53.36,53.36,53.29,53.31,9397.0
2024-06-10 14:00:00,53.3,53.31,53.23,53.25,8970.0,53.3,53.31,53.23,53.25,8970.0
2024-06-10 14:05:00,53.26,53.27,53.22,53.22,8592.0,53.26,53.27,53.22,53.22,8592.0
2024-06-10 14:10:00,53.21,53.26,53.17,53.25,12780.0,53.21,53.26,53.17,53.25,12780.0
2024-06-10 14:15:00,53.24,53.26,53.22,53.23,13100.0,53.24,53.26,53.22,53.23,13100.0
2024-06-10 14:20:00,53.22,53.27,53.22,53.27,8868.0,53.22,53.27,53.22,53.27,8868.0
2024-06-10 14:25:00,53.28,53.33,53.23,53.26,10493.0,53.28,53.33,53.23,53.26,10493.0
2024-06-10 14:30:00,53.26,53.3,53.26,53.28,11415.0,53.26,53.3,53.26,53.28,11415.0
2024-06-10 14:35:00,53.29,53.3,53.17,53.22,16795.0,53.29,53.3,53.17,53.22,16795.0
2024-06-10 14:40:00,53.21,53.25,53.15,53.24,12929.0,53.21,53.25,53.15,53.24,12929.0
2024-06-10 14:45:00,53.25,53.29,53.25,53.27,12212.0,53.25,53.29,53.25,53.27,12212.0
2024-06-10 14:50:00,53.28,53.29,53.22,53.23,8042.0,53.28,53.29,53.22,53.23,8042.0
2024-06-10 14:55:00,53.23,53.23,53.19,53.2,16316.0,53.23,53.23,53.19,53.2,16316.0
2024-06-10 15:00:00,53.19,53.25,53.15,53.25,21317.0,53.19,53.25,53.15,53.25,21317.0
2024-06-10 15:05:00,53.25,53.27,53.21,53.22,13924.0,53.25,53.27,53.21,53.22,13924.0
2024-06-10 15:10:00,53.22,53.22,53.15,53.2,25014.0,53.22,53.22,53.15,53.2,25014.0
2024-06-10 15:15:00,53.2,53.22,53.13,53.21,18235.0,53.2,53.22,53.13,53.21,18235.0
2024-06-10 15:20:00,53.21,53.23,53.17,53.19,18655.0,53.21,53.23,53.17,53.19,18655.0
2024-06-10 15:25:00,53.19,53.26,53.17,53.26,22567.0,53.19,53.26,53.17,53.26,22567.0
2024-06-10 15:30:00,53.26,53.26,53.19,53.21,27161.0,53.26,53.26,53.19,53.21,27161.0
2024-06-10 15:35:00,53.2,53.25,53.16,53.19,26648.0,53.2,53.25,53.16,53.19,26648.0
2024-06-10 15:40:00,53.19,53.22,53.18,53.22,33057.0,53.19,53.22,53.18,53.22,33057.0
2024-06-10 15:45:00,53.22,53.25,53.19,53.2,72586.0,53.22,53.25,53.19,53.2,72586.0
2024-06-10 15:50:00,53.19,53.25,53.1,53.11,79142.0,53.19,53.25,53.1,53.11,79142.0
2024-06-10 15:55:00,53.1,53.1,52.99,53.04,312252.0,53.1,53.1,52.99,53.04,312252.0
2024-06-11 09:30:00,52.66,52.84,52.56,52.77,73932.0,52.66,52.84,52.56,52.77,73932.0
2024-06-11 09:35:00,52.73,52.73,52.47,52.48,53020.0,52.73,52.73,52.47,52.48,53020.0
2024-06-11 09:40:00,52.49,52.49,52.29,52.36,67356.0,52.49,52.49,52.29,52.36,67356.0
2024-06-11 09:45:00,52.34,52.37,52.14,52.3,88339.0,52.34,52.37,52.14,52.3,88339.0
2024-06-11 09:50:00,52.28,52.48,52.24,52.43,28820.0,52.28,52.48,52.24,52.43,28820.0
2024-06-11 09:55:00,52.42,52.5,52.39,52.47,32026.0,52.42,52.5,52.39,52.47,32026.0
2024-06-11 10:00:00,52.48,52.56,52.2,52.34,42227.0,52.48,52.56,52.2,52.34,42227.0
2024-06-11 10:05:00,52.34,52.4,52.29,52.33,47003.0,52.34,52.4,52.29,52.33,47003.0
2024-06-11 10:10:00,52.33,52.45,52.28,52.43,34085.0,52.33,52.45,52.28,52.43,34085.0
2024-06-11 10:15:00,52.44,52.52,52.35,52.45,34631.0,52.44,52.52,52.35,52.45,34631.0
2024-06-11 10:20:00,52.44,52.44,52.08,52.19,72394.0,52.44,52.44,52.08,52.19,72394.0
2024-06-11 10:25:00,52.2,52.25,52.16,52.2,27395.0,52.2,52.25,52.16,52.2,27395.0
2024-06-11 10:30:00,52.2,52.32,52.16,52.32,26395.0,52.2,52.32,52.16,52.32,26395.0
2024-06-11 10:35:00,52.31,52.39,52.24,52.32,15087.0,52.31,52.39,52.24,52.32,15087.0
2024-06-11 10:40:00,52.31,52.34,52.2,52.26,22103.0,52.31,52.34,52.2,52.26,22103.0
2024-06-11 10:45:00,52.27,52.31,52.23,52.27,17405.0,52.27,52.31,52.23,52.27,17405.0
2024-06-11 10:50:00,52.27,52.34,52.24,52.32,21186.0,52.27,52.34,52.24,52.32,21186.0
2024-06-11 10:55:00,52.35,52.36,52.23,52.24,10636.0,52.35,52.36,52.23,52.24,10636.0
2024-06-11 11:00:00,52.2,52.2,52.03,52.17,33401.0,52.2,52.2,52.03,52.17,33401.0
2024-06-11 11:05:00,52.17,52.22,52.13,52.2,15119.0,52.17,52.22,52.13,52.2,15119.0
2024-06-11 11:10:00,52.2,52.23,52.16,52.16,11954.0,52.2,52.23,52.16,52.16,11954.0
2024-06-11 11:15:00,52.16,52.23,52.14,52.2,10694.0,52.16,52.23,52.14,52.2,10694.0
2024-06-11 11:20:00,52.19,52.22,52.15,52.2,9684.0,52.19,52.22,52.15,52.2,9684.0
2024-06-11 11:25:00,52.2,52.21,52.06,52.1,21867.0,52.2,52.21,52.06,52.1,21867.0
2024-06-11 11:30:00,52.1,52.16,52.07,52.15,24092.0,52.1,52.16,52.07,52.15,24092.0
2024-06-11 11:35:00,52.16,52.16,52.05,52.06,38383.0,52.16,52.16,52.05,52.06,38383.0
2024-06-11 11:40:00,52.06,52.14,52.03,52.09,29320.0,52.06,52.14,52.03,52.09,29320.0
2024-06-11 11:45:00,52.09,52.16,52.07,52.08,19841.0,52.09,52.16,52.07,52.08,19841.0
2024-06-11 11:50:00,52.06,52.06,51.97,52.05,84113.0,52.06,52.06,51.97,52.05,84113.0
2024-06-11 11:55:00,52.03,52.04,51.96,51.98,21659.0,52.03,52.04,51.96,51.98,21659.0
2024-06-11 12:00:00,51.98,52.05,51.91,52.03,44935.0,51.98,52.05,51.91,52.03,44935.0
2024-06-11 12:05:00,52.03,52.03,51.92,51.98,31693.0,52.03,52.03,51.92,51.98,31693.0
2024-06-11 12:10:00,51.98,51.98,51.85,51.88,51692.0,51.98,51.98,51.85,51.88,51692.0
2024-06-11 12:15:00,51.89,51.95,51.85,51.92,29275.0,51.89,51.95,51.85,51.92,29275.0
2024-06-11 12:20:00,51.93,52.04,51.93,52.03,65663.0,51.93,52.04,51.93,52.03,65663.0
2024-06-11 12:25:00,52.02,52.04,51.98,52.02,11834.0,52.02,52.04,51.98,52.02,11834.0
2024-06-11 12:30:00,52.02,52.06,52.0,52.06,11843.0,52.02,52.06,52.0,52.06,11843.0
2024-06-11 12:35:00,52.07,52.07,51.99,52.05,14760.0,52.07,52.07,51.99,52.05,14760.0
2024-06-11 12:40:00,52.06,52.1,52.04,52.08,22147.0,52.06,52.1,52.04,52.08,22147.0
2024-06-11 12:45:00,52.08,52.09,51.98,51.99,12631.0,52.08,52.09,51.98,51.99,12631.0
2024-06-11 12:50:00,51.98,51.99,51.91,51.93,15989.0,51.98,51.99,51.91,51.93,15989.0
2024-06-11 12:55:00,51.93,51.99,51.91,51.99,10463.0,51.93,51.99,51.91,51.99,10463.0
2024-06-11 13:00:00,51.97,52.1,51.93,52.01,39205.0,51.97,52.1,51.93,52.01,39205.0
2024-06-11 13:05:00,52.01,52.06,51.94,52.03,46656.0,52.01,52.06,51.94,52.03,46656.0
2024-06-11 13:10:00,52.02,52.03,51.96,51.96,11507.0,52.02,52.03,51.96,51.96,11507.0
2024-06-11 13:15:00,51.96,51.96,51.91,51.93,10354.0,51.96,51.96,51.91,51.93,10354.0
2024-06-11 13:20:00,51.94,52.02,51.92,51.97,86543.0,51.94,52.02,51.92,51.97,86543.0
2024-06-11 13:25:00,51.95,51.99,51.92,51.98,47503.0,51.95,51.99,51.92,51.98,47503.0
2024-06-11 13:30:00,51.99,52.01,51.94,51.96,14817.0,51.99,52.01,51.94,51.96,14817.0
2024-06-11 13:35:00,51.97,52.03,51.93,52.01,41463.0,51.97,52.03,51.93,52.01,41463.0
2024-06-11 13:40:00,52.01,52.05,51.98,52.04,22668.0,52.01,52.05,51.98,52.04,22668.0
2024-06-11 13:45:00,52.04,52.04,51.99,52.03,14498.0,52.04,52.04,51.99,52.03,14498.0
2024-06-11 13:50:00,52.04,52.05,52.0,52.03,8384.0,52.04,52.05,52.0,52.03,8384.0
2024-06-11 13:55:00,52.02,52.05,52.01,52.04,13984.0,52.02,52.05,52.01,52.04,13984.0
2024-06-11 14:00:00,52.04,52.06,52.0,52.04,14749.0,52.04,52.06,52.0,52.04,14749.0
2024-06-11 14:05:00,52.03,52.04,51.99,52.0,38247.0,52.03,52.04,51.99,52.0,38247.0
2024-06-11 14:10:00,52.0,52.08,51.99,52.07,23606.0,52.0,52.08,51.99,52.07,23606.0
2024-06-11 14:15:00,52.07,52.07,52.02,52.04,15888.0,52.07,52.07,52.02,52.04,15888.0
2024-06-11 14:20:00,52.04,52.05,51.99,52.01,12303.0,52.04,52.05,51.99,52.01,12303.0
2024-06-11 14:25:00,52.0,52.05,51.99,52.05,24200.0,52.0,52.05,51.99,52.05,24200.0
2024-06-11 14:30:00,52.04,52.09,52.02,52.06,22595.0,52.04,52.09,52.02,52.06,22595.0
2024-06-11 14:35:00,52.06,52.06,52.0,52.03,10561.0,52.06,52.06,52.0,52.03,10561.0
2024-06-11 14:40:00,52.04,52.04,51.99,52.0,22711.0,52.04,52.04,51.99,52.0,22711.0
2024-06-11 14:45:00,51.99,52.04,51.99,52.02,24838.0,51.99,52.04,51.99,52.02,24838.0
2024-06-11 14:50:00,52.01,52.03,51.92,51.95,30875.0,52.01,52.03,51.92,51.95,30875.0
2024-06-11 14:55:00,51.95,51.97,51.91,51.94,20201.0,51.95,51.97,51.91,51.94,20201.0
2024-06-11 15:00:00,51.93,52.03,51.92,52.02,18309.0,51.93,52.03,51.92,52.02,18309.0
2024-06-11 15:05:00,52.01,52.1,52.01,52.04,17418.0,52.01,52.1,52.01,52.04,17418.0
2024-06-11 15:10:00,52.04,52.06,51.98,52.02,350894.0,52.04,52.06,51.98,52.02,350894.0
2024-06-11 15:15:00,52.02,52.04,51.99,52.01,26528.0,52.02,52.04,51.99,52.01,26528.0
2024-06-11 15:20:00,52.01,52.04,51.98,52.02,54779.0,52.01,52.04,51.98,52.02,54779.0
2024-06-11 15:25:00,52.02,52.12,52.02,52.12,50086.0,52.02,52.12,52.02,52.12,50086.0
2024-06-11 15:30:00,52.1,52.1,51.95,51.97,41885.0,52.1,52.1,51.95,51.97,41885.0
2024-06-11 15:35:00,51.97,52.0,51.95,51.96,35078.0,51.97,52.0,51.95,51.96,35078.0
2024-06-11 15:40:00,51.97,52.07,51.95,52.02,319257.0,51.97,52.07,51.95,52.02,319257.0
2024-06-11 15:45:00,52.01,52.05,51.99,52.02,50236.0,52.01,52.05,51.99,52.02,50236.0
2024-06-11 15:50:00,52.02,52.18,51.99,52.06,182234.0,52.02,52.18,51.99,52.06,182234.0
2024-06-11 15:55:00,52.05,52.07,51.99,52.07,214271.0,52.05,52.07,51.99,52.07,214271.0
2024-06-12 09:30:00,52.85,53.21,52.8,53.08,167629.0,52.85,53.21,52.8,53.08,167629.0
2024-06-12 09:35:00,53.12,53.38,53.06,53.23,106120.0,53.12,53.38,53.06,53.23,106120.0
2024-06-12 09:40:00,53.23,53.32,53.07,53.09,337977.0,53.23,53.32,53.07,53.09,337977.0
2024-06-12 09:45:00,53.1,53.3,52.97,53.26,100828.0,53.1,53.3,52.97,53.26,100828.0
2024-06-12 09:50:00,53.21,53.26,53.0,53.11,94583.0,53.21,53.26,53.0,53.11,94583.0
2024-06-12 09:55:00,53.09,53.3,53.09,53.24,65205.0,53.09,53.3,53.09,53.24,65205.0
2024-06-12 10:00:00,53.25,53.47,53.21,53.45,81806.0,53.25,53.47,53.21,53.45,81806.0
2024-06-12 10:05:00,53.44,53.68,53.41,53.62,99380.0,53.44,53.68,53.41,53.62,99380.0
2024-06-12 10:10:00,53.61,53.96,53.54,53.88,87584.0,53.61,53.96,53.54,53.88,87584.0
2024-06-12 10:15:00,53.88,54.05,53.82,53.88,219239.0,53.88,54.05,53.82,53.88,219239.0
2024-06-12 10:20:00,53.88,53.91,53.73,53.85,103181.0,53.88,53.91,53.73,53.85,103181.0
2024-06-12 10:25:00,53.85,53.91,53.81,53.81,119533.0,53.85,53.91,53.81,53.81,119533.0
2024-06-12 10:30:00,53.81,53.91,53.78,53.9,72275.0,53.81,53.91,53.78,53.9,72275.0
2024-06-12 10:35:00,53.9,54.13,53.89,54.06,154093.0,53.9,54.13,53.89,54.06,154093.0
2024-06-12 10:40:00,54.08,54.1,53.72,53.81,45720.0,54.08,54.1,53.72,53.81,45720.0
2024-06-12 10:45:00,53.82,53.89,53.68,53.84,28057.0,53.82,53.89,53.68,53.84,28057.0
2024-06-12 10:50:00,53.82,53.83,53.59,53.6,35812.0,53.82,53.83,53.59,53.6,35812.0
2024-06-12 10:55:00,53.62,53.69,53.55,53.59,46574.0,53.62,53.69,53.55,53.59,46574.0
2024-06-12 11:00:00,53.58,53.62,53.57,53.6,36572.0,53.58,53.62,53.57,53.6,36572.0
2024-06-12 11:05:00,53.59,53.61,53.51,53.57,46210.0,53.59,53.61,53.51,53.57,46210.0
2024-06-12 11:10:00,53.55,53.6,53.53,53.59,36614.0,53.55,53.6,53.53,53.59,36614.0
2024-06-12 11:15:00,53.6,53.62,53.54,53.55,61356.0,53.6,53.62,53.54,53.55,61356.0
2024-06-12 11:20:00,53.54,53.6,53.53,53.58,66915.0,53.54,53.6,53.53,53.58,66915.0
2024-06-12 11:25:00,53.58,53.58,53.44,53.48,69514.0,53.58,53.58,53.44,53.48,69514.0
2024-06-12 11:30:00,53.47,53.48,53.29,53.36,38058.0,53.47,53.48,53.29,53.36,38058.0
2024-06-12 11:35:00,53.35,53.37,53.23,53.3,34515.0,53.35,53.37,53.23,53.3,34515.0
2024-06-12 11:40:00,53.3,53.32,53.19,53.2,60407.0,53.3,53.32,53.19,53.2,60407.0
2024-06-12 11:45:00,53.21,53.22,53.03,53.08,153070.0,53.21,53.22,53.03,53.08,153070.0
2024-06-12 11:50:00,53.07,53.1,52.92,53.02,189867.0,53.07,53.1,52.92,53.02,189867.0
2024-06-12 11:55:00,53.01,53.02,52.98,52.99,78492.0,53.01,53.02,52.98,52.99,78492.0
2024-06-12 12:00:00,52.99,52.99,52.8,52.81,57239.0,52.99,52.99,52.8,52.81,57239.0
2024-06-12 12:05:00,52.82,52.83,52.71,52.75,37041.0,52.82,52.83,52.71,52.75,37041.0
2024-06-12 12:10:00,52.75,52.84,52.7,52.81,42509.0,52.75,52.84,52.7,52.81,42509.0
2024-06-12 12:15:00,52.81,52.81,52.7,52.71,19828.0,52.81,52.81,52.7,52.71,19828.0
2024-06-12 12:20:00,52.72,52.72,52.63,52.7,34171.0,52.72,52.72,52.63,52.7,34171.0
2024-06-12 12:25:00,52.7,52.8,52.7,52.75,23610.0,52.7,52.8,52.7,52.75,23610.0
2024-06-12 12:30:00,52.75,52.75,52.55,52.55,27177.0,52.75,52.75,52.55,52.55,27177.0
2024-06-12 12:35:00,52.55,52.67,52.5,52.6,39486.0,52.55,52.67,52.5,52.6,39486.0
2024-06-12 12:40:00,52.6,52.62,52.53,52.54,14916.0,52.6,52.62,52.53,52.54,14916.0
2024-06-12 12:45:00,52.55,52.6,52.53,52.6,17077.0,52.55,52.6,52.53,52.6,17077.0
2024-06-12 12:50:00,52.6,52.65,52.57,52.62,14706.0,52.6,52.65,52.57,52.62,14706.0
2024-06-12 12:55:00,52.62,52.66,52.61,52.64,13281.0,52.62,52.66,52.61,52.64,13281.0
2024-06-12 13:00:00,52.65,52.79,52.65,52.79,59799.0,52.65,52.79,52.65,52.79,59799.0
2024-06-12 13:05:00,52.79,52.8,52.77,52.79,18119.0,52.79,52.8,52.77,52.79,18119.0
2024-06-12 13:10:00,52.77,52.77,52.64,52.66,47619.0,52.77,52.77,52.64,52.66,47619.0
2024-06-12 13:15:00,52.65,52.7,52.64,52.65,74540.0,52.65,52.7,52.64,52.65,74540.0
2024-06-12 13:20:00,52.65,52.71,52.65,52.7,19730.0,52.65,52.71,52.65,52.7,19730.0
2024-06-12 13:25:00,52.7,52.77,52.69,52.7,19614.0,52.7,52.77,52.69,52.7,19614.0
2024-06-12 13:30:00,52.68,52.69,52.58,52.68,75526.0,52.68,52.69,52.58,52.68,75526.0
2024-06-12 13:35:00,52.67,52.72,52.63,52.66,35156.0,52.67,52.72,52.63,52.66,35156.0
2024-06-12 13:40:00,52.66,52.73,52.65,52.68,15246.0,52.66,52.73,52.65,52.68,15246.0
2024-06-12 13:45:00,52.68,52.8,52.67,52.77,19559.0,52.68,52.8,52.67,52.77,19559.0
2024-06-12 13:50:00,52.77,52.92,52.74,52.91,72300.0,52.77,52.92,52.74,52.91,72300.0
2024-06-12 13:55:00,52.91,52.95,52.88,52.88,42197.0,52.91,52.95,52.88,52.88,42197.0
2024-06-12 14:00:00,52.88,52.94,52.62,52.84,80101.0,52.88,52.94,52.62,52.84,80101.0
2024-06-12 14:05:00,52.82,52.89,52.72,52.79,17681.0,52.82,52.89,52.72,52.79,17681.0
2024-06-12 14:10:00,52.79,52.94,52.79,52.93,16016.0,52.79,52.94,52.79,52.93,16016.0
2024-06-12 14:15:00,52.97,53.06,52.93,52.98,31280.0,52.97,53.06,52.93,52.98,31280.0
2024-06-12 14:20:00,52.98,53.0,52.93,52.94,19142.0,52.98,53.0,52.93,52.94,19142.0
2024-06-12 14:25:00,52.96,53.04,52.94,53.01,24844.0,52.96,53.04,52.94,53.01,24844.0
2024-06-12 14:30:00,53.01,53.18,52.87,53.04,49741.0,53.01,53.18,52.87,53.04,49741.0
2024-06-12 14:35:00,53.0,53.08,52.89,53.07,51624.0,53.0,53.08,52.89,53.07,51624.0
2024-06-12 14:40:00,53.08,53.08,52.87,52.98,33939.0,53.08,53.08,52.87,52.98,33939.0
2024-06-12 14:45:00,52.96,53.06,52.88,52.98,13383.0,52.96,53.06,52.88,52.98,13383.0
2024-06-12 14:50:00,52.97,53.05,52.89,52.92,23572.0,52.97,53.05,52.89,52.92,23572.0
2024-06-12 14:55:00,52.94,53.15,52.94,53.0,47511.0,52.94,53.15,52.94,53.0,47511.0
2024-06-12 15:00:00,53.0,53.21,53.0,53.12,41059.0,53.0,53.21,53.0,53.12,41059.0
2024-06-12 15:05:00,53.12,53.23,53.09,53.21,31124.0,53.12,53.23,53.09,53.21,31124.0
2024-06-12 15:10:00,53.2,53.21,53.08,53.15,30576.0,53.2,53.21,53.08,53.15,30576.0
2024-06-12 15:15:00,53.14,53.22,53.1,53.19,26358.0,53.14,53.22,53.1,53.19,26358.0
2024-06-12 15:20:00,53.18,53.2,53.07,53.07,43373.0,53.18,53.2,53.07,53.07,43373.0
2024-06-12 15:25:00,53.07,53.1,52.9,52.96,54915.0,53.07,53.1,52.9,52.96,54915.0
2024-06-12 15:30:00,52.97,53.05,52.91,52.97,44370.0,52.97,53.05,52.91,52.97,44370.0
2024-06-12 15:35:00,52.96,52.97,52.85,52.86,88379.0,52.96,52.97,52.85,52.86,88379.0
2024-06-12 15:40:00,52.85,52.96,52.75,52.8,202317.0,52.85,52.96,52.75,52.8,202317.0
2024-06-12 15:45:00,52.79,52.97,52.74,52.89,207176.0,52.79,52.97,52.74,52.89,207176.0
2024-06-12 15:50:00,52.89,52.98,52.85,52.9,256956.0,52.89,52.98,52.85,52.9,256956.0
2024-06-12 15:55:00,52.9,52.95,52.82,52.93,429018.0,52.9,52.95,52.82,52.93,429018.0
2024-06-13 09:30:00,52.86,52.86,52.26,52.37,123329.0,52.86,52.86,52.26,52.37,123329.0
2024-06-13 09:35:00,52.4,52.42,52.09,52.15,108710.0,52.4,52.42,52.09,52.15,108710.0
2024-06-13 09:40:00,52.19,52.25,51.86,51.91,89034.0,52.19,52.25,51.86,51.91,89034.0
2024-06-13 09:45:00,51.9,51.95,51.66,51.81,140820.0,51.9,51.95,51.66,51.81,140820.0
2024-06-13 09:50:00,51.81,51.9,51.65,51.88,95736.0,51.81,51.9,51.65,51.88,95736.0
2024-06-13 09:55:00,51.88,51.89,51.68,51.75,54622.0,51.88,51.89,51.68,51.75,54622.0
2024-06-13 10:00:00,51.73,51.79,51.54,51.73,163705.0,51.73,51.79,51.54,51.73,163705.0
2024-06-13 10:05:00,51.72,51.77,51.6,51.64,81793.0,51.72,51.77,51.6,51.64,81793.0
2024-06-13 10:10:00,51.66,51.68,51.42,51.5,87481.0,51.66,51.68,51.42,51.5,87481.0
2024-06-13 10:15:00,51.5,51.56,51.4,51.45,73617.0,51.5,51.56,51.4,51.45,73617.0
2024-06-13 10:20:00,51.43,51.46,51.27,51.29,99365.0,51.43,51.46,51.27,51.29,99365.0
2024-06-13 10:25:00,51.3,51.32,51.23,51.3,41172.0,51.3,51.32,51.23,51.3,41172.0
2024-06-13 10:30:00,51.3,51.32,51.08,51.21,160456.0,51.3,51.32,51.08,51.21,160456.0
2024-06-13 10:35:00,51.21,51.3,51.15,51.23,111386.0,51.21,51.3,51.15,51.23,111386.0
2024-06-13 10:40:00,51.22,51.25,51.13,51.13,36908.0,51.22,51.25,51.13,51.13,36908.0
2024-06-13 10:45:00,51.15,51.32,51.14,51.22,50601.0,51.15,51.32,51.14,51.22,50601.0
2024-06-13 10:50:00,51.21,51.33,51.2,51.33,28244.0,51.21,51.33,51.2,51.33,28244.0
2024-06-13 10:55:00,51.33,51.38,51.24,51.28,28484.0,51.33,51.38,51.24,51.28,28484.0
2024-06-13 11:00:00,51.28,51.28,51.06,51.1,43909.0,51.28,51.28,51.06,51.1,43909.0
2024-06-13 11:05:00,51.13,51.2,51.12,51.16,17219.0,51.13,51.2,51.12,51.16,17219.0
2024-06-13 11:10:00,51.15,51.3,51.15,51.24,30402.0,51.15,51.3,51.15,51.24,30402.0
2024-06-13 11:15:00,51.25,51.36,51.2,51.21,62007.0,51.25,51.36,51.2,51.21,62007.0
2024-06-13 11:20:00,51.21,51.28,51.16,51.23,35781.0,51.21,51.28,51.16,51.23,35781.0
2024-06-13 11:25:00,51.24,51.27,51.21,51.26,17943.0,51.24,51.27,51.21,51.26,17943.0
2024-06-13 11:30:00,51.25,51.32,51.23,51.28,33554.0,51.25,51.32,51.23,51.28,33554.0
2024-06-13 11:35:00,51.28,51.3,51.2,51.28,23589.0,51.28,51.3,51.2,51.28,23589.0
2024-06-13 11:40:00,51.28,51.48,51.28,51.45,73516.0,51.28,51.48,51.28,51.45,73516.0
2024-06-13 11:45:00,51.45,51.6,51.42,51.53,43487.0,51.45,51.6,51.42,51.53,43487.0
2024-06-13 11:50:00,51.53,51.55,51.41,51.45,29086.0,51.53,51.55,51.41,51.45,29086.0
2024-06-13 11:55:00,51.45,51.59,51.45,51.52,23168.0,51.45,51.59,51.45,51.52,23168.0
2024-06-13 12:00:00,51.5,51.5,51.43,51.46,23995.0,51.5,51.5,51.43,51.46,23995.0
2024-06-13 12:05:00,51.46,51.52,51.46,51.51,9441.0,51.46,51.52,51.46,51.51,9441.0
2024-06-13 12:10:00,51.51,51.61,51.5,51.6,10293.0,51.51,51.61,51.5,51.6,10293.0
2024-06-13 12:15:00,51.6,51.6,51.47,51.54,20760.0,51.6,51.6,51.47,51.54,20760.0
2024-06-13 12:20:00,51.54,51.55,51.49,51.53,14856.0,51.54,51.55,51.49,51.53,14856.0
2024-06-13 12:25:00,51.53,51.57,51.5,51.54,15420.0,51.53,51.57,51.5,51.54,15420.0
2024-06-13 12:30:00,51.53,51.61,51.53,51.61,8394.0,51.53,51.61,51.53,51.61,8394.0
2024-06-13 12:35:00,51.59,51.64,51.58,51.63,13813.0,51.59,51.64,51.58,51.63,13813.0
2024-06-13 12:40:00,51.62,51.71,51.61,51.71,19707.0,51.62,51.71,51.61,51.71,19707.0
2024-06-13 12:45:00,51.7,51.73,51.65,51.72,18108.0,51.7,51.73,51.65,51.72,18108.0
2024-06-13 12:50:00,51.72,51.8,51.71,51.75,22644.0,51.72,51.8,51.71,51.75,22644.0
2024-06-13 12:55:00,51.75,51.77,51.73,51.76,25533.0,51.75,51.77,51.73,51.76,25533.0
2024-06-13 13:00:00,51.76,51.8,51.68,51.76,85458.0,51.76,51.8,51.68,51.76,85458.0
2024-06-13 13:05:00,51.77,51.78,51.73,51.77,16359.0,51.77,51.78,51.73,51.77,16359.0
2024-06-13 13:10:00,51.77,51.77,51.74,51.76,15973.0,51.77,51.77,51.74,51.76,15973.0
2024-06-13 13:15:00,51.75,51.84,51.75,51.77,12340.0,51.75,51.84,51.75,51.77,12340.0
2024-06-13 13:20:00,51.78,51.8,51.75,51.79,11153.0,51.78,51.8,51.75,51.79,11153.0
2024-06-13 13:25:00,51.79,51.85,51.76,51.79,29385.0,51.79,51.85,51.76,51.79,29385.0
2024-06-13 13:30:00,51.79,51.79,51.74,51.76,16461.0,51.79,51.79,51.74,51.76,16461.0
2024-06-13 13:35:00,51.76,51.81,51.74,51.78,17450.0,51.76,51.81,51.74,51.78,17450.0
2024-06-13 13:40:00,51.79,51.82,51.78,51.8,17781.0,51.79,51.82,51.78,51.8,17781.0
2024-06-13 13:45:00,51.8,51.81,51.75,51.8,16145.0,51.8,51.81,51.75,51.8,16145.0
2024-06-13 13:50:00,51.8,51.84,51.77,51.78,47898.0,51.8,51.84,51.77,51.78,47898.0
2024-06-13 13:55:00,51.79,51.82,51.7,51.72,27008.0,51.79,51.82,51.7,51.72,27008.0
2024-06-13 14:00:00,51.71,51.71,51.59,51.63,20799.0,51.71,51.71,51.59,51.63,20799.0
2024-06-13 14:05:00,51.63,51.7,51.63,51.7,14606.0,51.63,51.7,51.63,51.7,14606.0
2024-06-13 14:10:00,51.7,51.71,51.62,51.62,11116.0,51.7,51.71,51.62,51.62,11116.0
2024-06-13 14:15:00,51.62,51.67,51.59,51.62,13187.0,51.62,51.67,51.59,51.62,13187.0
2024-06-13 14:20:00,51.62,51.62,51.6,51.61,12190.0,51.62,51.62,51.6,51.61,12190.0
2024-06-13 14:25:00,51.61,51.66,51.6,51.65,9089.0,51.61,51.66,51.6,51.65,9089.0
2024-06-13 14:30:00,51.66,51.71,51.63,51.7,19719.0,51.66,51.71,51.63,51.7,19719.0
2024-06-13 14:35:00,51.71,51.71,51.68,51.71,21746.0,51.71,51.71,51.68,51.71,21746.0
2024-06-13 14:40:00,51.71,51.79,51.69,51.77,23339.0,51.71,51.79,51.69,51.77,23339.0
2024-06-13 14:45:00,51.78,51.81,51.77,51.8,24452.0,51.78,51.81,51.77,51.8,24452.0
2024-06-13 14:50:00,51.8,51.84,51.75,51.84,26922.0,51.8,51.84,51.75,51.84,26922.0
2024-06-13 14:55:00,51.84,51.9,51.83,51.88,27664.0,51.84,51.9,51.83,51.88,27664.0
2024-06-13 15:00:00,51.89,52.0,51.88,52.0,20590.0,51.89,52.0,51.88,52.0,20590.0
2024-06-13 15:05:00,52.0,52.07,52.0,52.04,55229.0,52.0,52.07,52.0,52.04,55229.0
2024-06-13 15:10:00,52.05,52.07,52.0,52.05,40851.0,52.05,52.07,52.0,52.05,40851.0
2024-06-13 15:15:00,52.05,52.1,52.04,52.1,23739.0,52.05,52.1,52.04,52.1,23739.0
2024-06-13 15:20:00,52.1,52.16,52.07,52.1,54750.0,52.1,52.16,52.07,52.1,54750.0
2024-06-13 15:25:00,52.1,52.12,52.05,52.07,70098.0,52.1,52.12,52.05,52.07,70098.0
2024-06-13 15:30:00,52.07,52.13,52.04,52.09,52194.0,52.07,52.13,52.04,52.09,52194.0
2024-06-13 15:35:00,52.08,52.19,52.07,52.15,32278.0,52.08,52.19,52.07,52.15,32278.0
2024-06-13 15:40:00,52.15,52.22,52.11,52.22,38999.0,52.15,52.22,52.11,52.22,38999.0
2024-06-13 15:45:00,52.22,52.26,52.2,52.25,50713.0,52.22,52.26,52.2,52.25,50713.0
2024-06-13 15:50:00,52.25,52.25,51.98,52.01,158769.0,52.25,52.25,51.98,52.01,158769.0
2024-06-13 15:55:00,52.01,52.11,51.96,52.08,239780.0,52.01,52.11,51.96,52.08,239780.0
2024-06-14 09:30:00,50.99,51.11,50.77,50.88,218309.0,50.99,51.11,50.77,50.88,218309.0
2024-06-14 09:35:00,50.85,50.89,50.54,50.63,138870.0,50.85,50.89,50.54,50.63,138870.0
2024-06-14 09:40:00,50.65,50.65,50.37,50.4,163009.0,50.65,50.65,50.37,50.4,163009.0
2024-06-14 09:45:00,50.37,50.4,50.15,50.28,155076.0,50.37,50.4,50.15,50.28,155076.0
2024-06-14 09:50:00,50.27,50.43,50.22,50.39,70359.0,50.27,50.43,50.22,50.39,70359.0
2024-06-14 09:55:00,50.4,50.47,50.18,50.2,67652.0,50.4,50.47,50.18,50.2,67652.0
2024-06-14 10:00:00,50.18,50.18,49.88,49.93,155660.0,50.18,50.18,49.88,49.93,155660.0
2024-06-14 10:05:00,49.94,49.94,49.36,49.43,600711.0,49.94,49.94,49.36,49.43,600711.0
2024-06-14 10:10:00,49.41,49.67,49.11,49.12,260415.0,49.41,49.67,49.11,49.12,260415.0
2024-06-14 10:15:00,49.12,49.2,48.89,49.05,218552.0,49.12,49.2,48.89,49.05,218552.0
2024-06-14 10:20:00,49.04,49.13,48.83,49.01,158990.0,49.04,49.13,48.83,49.01,158990.0
2024-06-14 10:25:00,49.01,49.12,48.93,49.09,157400.0,49.01,49.12,48.93,49.09,157400.0
2024-06-14 10:30:00,49.07,49.07,48.8,48.81,134026.0,49.07,49.07,48.8,48.81,134026.0
2024-06-14 10:35:00,48.81,48.82,48.48,48.52,190279.0,48.81,48.82,48.48,48.52,190279.0
2024-06-14 10:40:00,48.52,48.73,48.46,48.7,125845.0,48.52,48.73,48.46,48.7,125845.0
2024-06-14 10:45:00,48.67,48.72,48.6,48.66,77616.0,48.67,48.72,48.6,48.66,77616.0
2024-06-14 10:50:00,48.67,48.79,48.59,48.68,102307.0,48.67,48.79,48.59,48.68,102307.0
2024-06-14 10:55:00,48.66,48.83,48.64,48.83,81542.0,48.66,48.83,48.64,48.83,81542.0
2024-06-14 11:00:00,48.8,48.85,48.53,48.54,179543.0,48.8,48.85,48.53,48.54,179543.0
2024-06-14 11:05:00,48.53,48.74,48.53,48.73,99148.0,48.53,48.74,48.53,48.73,99148.0
2024-06-14 11:10:00,48.74,48.95,48.74,48.86,71488.0,48.74,48.95,48.74,48.86,71488.0
2024-06-14 11:15:00,48.88,48.99,48.86,48.96,69348.0,48.88,48.99,48.86,48.96,69348.0
2024-06-14 11:20:00,48.97,49.21,48.96,49.21,76218.0,48.97,49.21,48.96,49.21,76218.0
2024-06-14 11:25:00,49.21,49.36,49.15,49.18,194763.0,49.21,49.36,49.15,49.18,194763.0
2024-06-14 11:30:00,49.18,49.3,49.15,49.16,157874.0,49.18,49.3,49.15,49.16,157874.0
2024-06-14 11:35:00,49.16,49.37,49.15,49.27,79488.0,49.16,49.37,49.15,49.27,79488.0
2024-06-14 11:40:00,49.27,49.31,49.2,49.31,32730.0,49.27,49.31,49.2,49.31,32730.0
2024-06-14 11:45:00,49.32,49.36,49.22,49.26,65479.0,49.32,49.36,49.22,49.26,65479.0
2024-06-14 11:50:00,49.26,49.26,49.13,49.22,39851.0,49.26,49.26,49.13,49.22,39851.0
2024-06-14 11:55:00,49.22,49.34,49.19,49.25,108561.0,49.22,49.34,49.19,49.25,108561.0
2024-06-14 12:00:00,49.24,49.45,49.2,49.41,34739.0,49.24,49.45,49.2,49.41,34739.0
2024-06-14 12:05:00,49.42,49.45,49.26,49.29,54222.0,49.42,49.45,49.26,49.29,54222.0
2024-06-14 12:10:00,49.29,49.39,49.28,49.38,46487.0,49.29,49.39,49.28,49.38,46487.0
2024-06-14 12:15:00,49.38,49.38,49.18,49.2,68905.0,49.38,49.38,49.18,49.2,68905.0
2024-06-14 12:20:00,49.2,49.22,49.14,49.22,32314.0,49.2,49.22,49.14,49.22,32314.0
2024-06-14 12:25:00,49.22,49.3,49.14,49.26,53495.0,49.22,49.3,49.14,49.26,53495.0
2024-06-14 12:30:00,49.26,49.28,49.12,49.18,40380.0,49.26,49.28,49.12,49.18,40380.0
2024-06-14 12:35:00,49.19,49.29,49.15,49.21,58590.0,49.19,49.29,49.15,49.21,58590.0
2024-06-14 12:40:00,49.21,49.36,49.2,49.27,32970.0,49.21,49.36,49.2,49.27,32970.0
2024-06-14 12:45:00,49.27,49.31,49.24,49.29,34421.0,49.27,49.31,49.24,49.29,34421.0
2024-06-14 12:50:00,49.29,49.31,49.24,49.25,47609.0,49.29,49.31,49.24,49.25,47609.0
2024-06-14 12:55:00,49.24,49.36,49.24,49.36,35824.0,49.24,49.36,49.24,49.36,35824.0
2024-06-14 13:00:00,49.36,49.47,49.33,49.42,86867.0,49.36,49.47,49.33,49.42,86867.0
2024-06-14 13:05:00,49.42,49.5,49.39,49.46,51082.0,49.42,49.5,49.39,49.46,51082.0
2024-06-14 13:10:00,49.46,49.48,49.38,49.44,43200.0,49.46,49.48,49.38,49.44,43200.0
2024-06-14 13:15:00,49.45,49.57,49.42,49.43,35347.0,49.45,49.57,49.42,49.43,35347.0
2024-06-14 13:20:00,49.43,49.49,49.34,49.36,34559.0,49.43,49.49,49.34,49.36,34559.0
2024-06-14 13:25:00,49.36,49.58,49.35,49.47,40112.0,49.36,49.58,49.35,49.47,40112.0
2024-06-14 13:30:00,49.48,49.52,49.44,49.51,26737.0,49.48,49.52,49.44,49.51,26737.0
2024-06-14 13:35:00,49.51,49.52,49.48,49.51,25867.0,49.51,49.52,49.48,49.51,25867.0
2024-06-14 13:40:00,49.52,49.52,49.35,49.39,50591.0,49.52,49.52,49.35,49.39,50591.0
2024-06-14 13:45:00,49.4,49.44,49.38,49.43,35703.0,49.4,49.44,49.38,49.43,35703.0
2024-06-14 13:50:00,49.43,49.43,49.35,49.38,38650.0,49.43,49.43,49.35,49.38,38650.0
2024-06-14 13:55:00,49.39,49.4,49.32,49.4,28071.0,49.39,49.4,49.32,49.4,28071.0
2024-06-14 14:00:00,49.39,49.4,49.29,49.37,32504.0,49.39,49.4,49.29,49.37,32504.0
2024-06-14 14:05:00,49.37,49.4,49.33,49.34,24605.0,49.37,49.4,49.33,49.34,24605.0
2024-06-14 14:10:00,49.34,49.38,49.29,49.32,35939.0,49.34,49.38,49.29,49.32,35939.0
2024-06-14 14:15:00,49.32,49.38,49.32,49.37,30067.0,49.32,49.38,49.32,49.37,30067.0
2024-06-14 14:20:00,49.38,49.38,49.31,49.36,47162.0,49.38,49.38,49.31,49.36,47162.0
2024-06-14 14:25:00,49.37,49.44,49.35,49.39,32444.0,49.37,49.44,49.35,49.39,32444.0
2024-06-14 14:30:00,49.39,49.41,49.33,49.37,24294.0,49.39,49.41,49.33,49.37,24294.0
2024-06-14 14:35:00,49.37,49.38,49.32,49.36,18800.0,49.37,49.38,49.32,49.36,18800.0
2024-06-14 14:40:00,49.36,49.36,49.29,49.36,24216.0,49.36,49.36,49.29,49.36,24216.0
2024-06-14 14:45:00,49.36,49.42,49.34,49.39,29415.0,49.36,49.42,49.34,49.39,29415.0
2024-06-14 14:50:00,49.39,49.46,49.35,49.4,119881.0,49.39,49.46,49.35,49.4,119881.0
2024-06-14 14:55:00,49.4,49.41,49.29,49.31,48162.0,49.4,49.41,49.29,49.31,48162.0
2024-06-14 15:00:00,49.31,49.37,49.21,49.34,102024.0,49.31,49.37,49.21,49.34,102024.0
2024-06-14 15:05:00,49.34,49.45,49.33,49.4,80200.0,49.34,49.45,49.33,49.4,80200.0
2024-06-14 15:10:00,49.39,49.44,49.36,49.4,57989.0,49.39,49.44,49.36,49.4,57989.0
2024-06-14 15:15:00,49.4,49.44,49.38,49.42,33312.0,49.4,49.44,49.38,49.42,33312.0
2024-06-14 15:20:00,49.41,49.47,49.29,49.32,57161.0,49.41,49.47,49.29,49.32,57161.0
2024-06-14 15:25:00,49.33,49.4,49.33,49.38,58623.0,49.33,49.4,49.33,49.38,58623.0
2024-06-14 15:30:00,49.38,49.47,49.37,49.41,64497.0,49.38,49.47,49.37,49.41,64497.0
2024-06-14 15:35:00,49.41,49.48,49.41,49.41,57003.0,49.41,49.48,49.41,49.41,57003.0
2024-06-14 15:40:00,49.41,49.49,49.33,49.49,94510.0,49.41,49.49,49.33,49.49,94510.0
2024-06-14 15:45:00,49.48,49.49,49.3,49.33,156327.0,49.48,49.49,49.3,49.33,156327.0
2024-06-14 15:50:00,49.32,49.58,49.26,49.57,373112.0,49.32,49.58,49.26,49.57,373112.0
2024-06-14 15:55:00,49.56,49.71,49.52,49.7,580823.0,49.56,49.71,49.52,49.7,580823.0
2024-06-17 09:30:00,49.68,49.97,49.44,49.93,169585.0,49.68,49.97,49.44,49.93,169585.0
2024-06-17 09:35:00,49.9,50.11,49.68,49.8,68109.0,49.9,50.11,49.68,49.8,68109.0
2024-06-17 09:40:00,49.77,50.25,49.74,50.01,115963.0,49.77,50.25,49.74,50.01,115963.0
2024-06-17 09:45:00,49.98,50.02,49.63,49.63,65687.0,49.98,50.02,49.63,49.63,65687.0
2024-06-17 09:50:00,49.64,50.07,49.63,49.93,64747.0,49.64,50.07,49.63,49.93,64747.0
2024-06-17 09:55:00,49.9,49.96,49.72,49.77,51497.0,49.9,49.96,49.72,49.77,51497.0
2024-06-17 10:00:00,49.77,49.88,49.7,49.86,48770.0,49.77,49.88,49.7,49.86,48770.0
2024-06-17 10:05:00,49.87,49.87,49.59,49.59,41925.0,49.87,49.87,49.59,49.59,41925.0
2024-06-17 10:10:00,49.61,49.61,49.4,49.47,46097.0,49.61,49.61,49.4,49.47,46097.0
2024-06-17 10:15:00,49.45,49.8,49.45,49.7,50450.0,49.45,49.8,49.45,49.7,50450.0
2024-06-17 10:20:00,49.69,49.7,49.52,49.56,29566.0,49.69,49.7,49.52,49.56,29566.0
2024-06-17 10:25:00,49.54,49.56,49.44,49.5,36848.0,49.54,49.56,49.44,49.5,36848.0
2024-06-17 10:30:00,49.5,49.63,49.48,49.58,22918.0,49.5,49.63,49.48,49.58,22918.0
2024-06-17 10:35:00,49.6,49.6,49.51,49.57,24297.0,49.6,49.6,49.51,49.57,24297.0
2024-06-17 10:40:00,49.56,49.63,49.51,49.55,29621.0,49.56,49.63,49.51,49.55,29621.0
2024-06-17 10:45:00,49.54,49.63,49.53,49.6,20852.0,49.54,49.63,49.53,49.6,20852.0
2024-06-17 10:50:00,49.6,49.69,49.56,49.64,39423.0,49.6,49.69,49.56,49.64,39423.0
2024-06-17 10:55:00,49.63,49.73,49.6,49.7,30139.0,49.63,49.73,49.6,49.7,30139.0
2024-06-17 11:00:00,49.7,49.78,49.68,49.71,49332.0,49.7,49.78,49.68,49.71,49332.0
2024-06-17 11:05:00,49.69,49.7,49.54,49.59,60645.0,49.69,49.7,49.54,49.59,60645.0
2024-06-17 11:10:00,49.58,49.7,49.58,49.65,76608.0,49.58,49.7,49.58,49.65,76608.0
2024-06-17 11:15:00,49.63,49.76,49.61,49.69,62599.0,49.63,49.76,49.61,49.69,62599.0
2024-06-17 11:20:00,49.67,49.69,49.61,49.62,28168.0,49.67,49.69,49.61,49.62,28168.0
2024-06-17 11:25:00,49.62,49.63,49.5,49.54,48972.0,49.62,49.63,49.5,49.54,48972.0
2024-06-17 11:30:00,49.55,49.61,49.5,49.5,26055.0,49.55,49.61,49.5,49.5,26055.0
2024-06-17 11:35:00,49.48,49.5,49.4,49.46,68372.0,49.48,49.5,49.4,49.46,68372.0
2024-06-17 11:40:00,49.48,49.59,49.46,49.59,38472.0,49.48,49.59,49.46,49.59,38472.0
2024-06-17 11:45:00,49.59,49.64,49.52,49.64,21414.0,49.59,49.64,49.52,49.64,21414.0
2024-06-17 11:50:00,49.62,49.63,49.5,49.56,24161.0,49.62,49.63,49.5,49.56,24161.0
2024-06-17 11:55:00,49.56,49.67,49.55,49.66,31869.0,49.56,49.67,49.55,49.66,31869.0
2024-06-17 12:00:00,49.67,49.79,49.62,49.76,64462.0,49.67,49.79,49.62,49.76,64462.0
2024-06-17 12:05:00,49.75,49.76,49.66,49.69,17672.0,49.75,49.76,49.66,49.69,17672.0
2024-06-17 12:10:00,49.69,49.75,49.68,49.74,14411.0,49.69,49.75,49.68,49.74,14411.0
2024-06-17 12:15:00,49.75,49.75,49.71,49.72,13836.0,49.75,49.75,49.71,49.72,13836.0
2024-06-17 12:20:00,49.72,49.77,49.71,49.77,45970.0,49.72,49.77,49.71,49.77,45970.0
2024-06-17 12:25:00,49.78,49.79,49.72,49.77,19574.0,49.78,49.79,49.72,49.77,19574.0
2024-06-17 12:30:00,49.77,49.78,49.69,49.78,28661.0,49.77,49.78,49.69,49.78,28661.0
2024-06-17 12:35:00,49.78,49.83,49.75,49.83,27005.0,49.78,49.83,49.75,49.83,27005.0
2024-06-17 12:40:00,49.82,49.86,49.73,49.76,33287.0,49.82,49.86,49.73,49.76,33287.0
2024-06-17 12:45:00,49.77,49.85,49.76,49.85,16648.0,49.77,49.85,49.76,49.85,16648.0
2024-06-17 12:50:00,49.84,49.85,49.79,49.8,20383.0,49.84,49.85,49.79,49.8,20383.0
2024-06-17 12:55:00,49.8,49.86,49.79,49.81,25410.0,49.8,49.86,49.79,49.81,25410.0
2024-06-17 13:00:00,49.81,49.9,49.76,49.9,20599.0,49.81,49.9,49.76,49.9,20599.0
2024-06-17 13:05:00,49.89,49.89,49.83,49.84,13988.0,49.89,49.89,49.83,49.84,13988.0
2024-06-17 13:10:00,49.83,49.83,49.76,49.82,32234.0,49.83,49.83,49.76,49.82,32234.0
2024-06-17 13:15:00,49.82,49.96,49.82,49.93,39813.0,49.82,49.96,49.82,49.93,39813.0
2024-06-17 13:20:00,49.93,49.96,49.88,49.9,23112.0,49.93,49.96,49.88,49.9,23112.0
2024-06-17 13:25:00,49.93,49.96,49.9,49.91,18416.0,49.93,49.96,49.9,49.91,18416.0
2024-06-17 13:30:00,49.9,49.96,49.87,49.96,25022.0,49.9,49.96,49.87,49.96,25022.0
2024-06-17 13:35:00,49.96,50.06,49.95,50.05,36712.0,49.96,50.06,49.95,50.05,36712.0
2024-06-17 13:40:00,50.06,50.06,49.93,49.96,43844.0,50.06,50.06,49.93,49.96,43844.0
2024-06-17 13:45:00,49.95,50.03,49.93,50.03,15677.0,49.95,50.03,49.93,50.03,15677.0
2024-06-17 13:50:00,50.01,50.14,50.0,50.1,31236.0,50.01,50.14,50.0,50.1,31236.0
2024-06-17 13:55:00,50.11,50.13,50.0,50.01,19210.0,50.11,50.13,50.0,50.01,19210.0
2024-06-17 14:00:00,50.01,50.06,49.97,50.05,40469.0,50.01,50.06,49.97,50.05,40469.0
2024-06-17 14:05:00,50.05,50.16,50.05,50.16,31871.0,50.05,50.16,50.05,50.16,31871.0
2024-06-17 14:10:00,50.18,50.2,50.02,50.02,14919.0,50.18,50.2,50.02,50.02,14919.0
2024-06-17 14:15:00,50.01,50.05,50.01,50.02,19914.0,50.01,50.05,50.01,50.02,19914.0
2024-06-17 14:20:00,50.02,50.07,50.01,50.06,16996.0,50.02,50.07,50.01,50.06,16996.0
2024-06-17 14:25:00,50.07,50.07,50.0,50.03,18668.0,50.07,50.07,50.0,50.03,18668.0
2024-06-17 14:30:00,50.03,50.11,50.02,50.09,15401.0,50.03,50.11,50.02,50.09,15401.0
2024-06-17 14:35:00,50.09,50.12,50.06,50.09,20488.0,50.09,50.12,50.06,50.09,20488.0
2024-06-17 14:40:00,50.1,50.11,50.04,50.06,37653.0,50.1,50.11,50.04,50.06,37653.0
2024-06-17 14:45:00,50.06,50.09,50.04,50.09,20649.0,50.06,50.09,50.04,50.09,20649.0
2024-06-17 14:50:00,50.09,50.19,50.09,50.14,31571.0,50.09,50.19,50.09,50.14,31571.0
2024-06-17 14:55:00,50.14,50.27,50.14,50.27,26113.0,50.14,50.27,50.14,50.27,26113.0
2024-06-17 15:00:00,50.27,50.28,50.23,50.26,24522.0,50.27,50.28,50.23,50.26,24522.0
2024-06-17 15:05:00,50.26,50.28,50.24,50.28,26610.0,50.26,50.28,50.24,50.28,26610.0
2024-06-17 15:10:00,50.28,50.32,50.27,50.27,29657.0,50.28,50.32,50.27,50.27,29657.0
2024-06-17 15:15:00,50.27,50.35,50.26,50.3,52605.0,50.27,50.35,50.26,50.3,52605.0
2024-06-17 15:20:00,50.3,50.48,50.29,50.47,82475.0,50.3,50.48,50.29,50.47,82475.0
2024-06-17 15:25:00,50.47,50.51,50.45,50.5,96492.0,50.47,50.51,50.45,50.5,96492.0
2024-06-17 15:30:00,50.49,50.54,50.44,50.48,56064.0,50.49,50.54,50.44,50.48,56064.0
2024-06-17 15:35:00,50.48,50.48,50.41,50.44,86514.0,50.48,50.48,50.41,50.44,86514.0
2024-06-17 15:40:00,50.44,50.5,50.41,50.45,50559.0,50.44,50.5,50.41,50.45,50559.0
2024-06-17 15:45:00,50.44,50.5,50.4,50.49,43460.0,50.44,50.5,50.4,50.49,43460.0
2024-06-17 15:50:00,50.49,50.62,50.47,50.53,148434.0,50.49,50.62,50.47,50.53,148434.0
2024-06-17 15:55:00,50.52,50.52,50.31,50.35,260049.0,50.52,50.52,50.31,50.35,260049.0
2024-06-18 09:30:00,50.32,50.49,50.13,50.28,74792.0,50.32,50.49,50.13,50.28,74792.0
2024-06-18 09:35:00,50.27,50.67,50.26,50.43,67893.0,50.27,50.67,50.26,50.43,67893.0
2024-06-18 09:40:00,50.45,50.52,50.19,50.22,59713.0,50.45,50.52,50.19,50.22,59713.0
2024-06-18 09:45:00,50.2,50.3,50.11,50.24,92097.0,50.2,50.3,50.11,50.24,92097.0
2024-06-18 09:50:00,50.26,50.57,50.26,50.51,68663.0,50.26,50.57,50.26,50.51,68663.0
2024-06-18 09:55:00,50.54,50.58,50.23,50.4,61739.0,50.54,50.58,50.23,50.4,61739.0
2024-06-18 10:00:00,50.39,50.54,50.39,50.51,31791.0,50.39,50.54,50.39,50.51,31791.0
2024-06-18 10:05:00,50.49,50.49,50.31,50.37,29482.0,50.49,50.49,50.31,50.37,29482.0
2024-06-18 10:10:00,50.36,50.36,50.06,50.16,55336.0,50.36,50.36,50.06,50.16,55336.0
2024-06-18 10:15:00,50.18,50.33,50.16,50.2,106918.0,50.18,50.33,50.16,50.2,106918.0
2024-06-18 10:20:00,50.21,50.24,50.11,50.11,14751.0,50.21,50.24,50.11,50.11,14751.0
2024-06-18 10:25:00,50.1,50.2,50.09,50.11,59651.0,50.1,50.2,50.09,50.11,59651.0
2024-06-18 10:30:00,50.1,50.24,50.1,50.16,58171.0,50.1,50.24,50.1,50.16,58171.0
2024-06-18 10:35:00,50.16,50.24,50.09,50.1,38858.0,50.16,50.24,50.09,50.1,38858.0
2024-06-18 10:40:00,50.12,50.15,50.07,50.07,11671.0,50.12,50.15,50.07,50.07,11671.0
2024-06-18 10:45:00,50.07,50.11,50.0,50.06,37186.0,50.07,50.11,50.0,50.06,37186.0
2024-06-18 10:50:00,50.06,50.09,50.03,50.07,18051.0,50.06,50.09,50.03,50.07,18051.0
2024-06-18 10:55:00,50.08,50.11,50.03,50.08,30206.0,50.08,50.11,50.03,50.08,30206.0
2024-06-18 11:00:00,50.09,50.14,50.05,50.08,18658.0,50.09,50.14,50.05,50.08,18658.0
2024-06-18 11:05:00,50.07,50.12,50.06,50.1,26258.0,50.07,50.12,50.06,50.1,26258.0
2024-06-18 11:10:00,50.1,50.14,50.09,50.14,52739.0,50.1,50.14,50.09,50.14,52739.0
2024-06-18 11:15:00,50.14,50.25,50.06,50.1,53468.0,50.14,50.25,50.06,50.1,53468.0
2024-06-18 11:20:00,50.14,50.16,50.03,50.05,62558.0,50.14,50.16,50.03,50.05,62558.0
2024-06-18 11:25:00,50.04,50.05,49.87,49.88,35481.0,50.04,50.05,49.87,49.88,35481.0
2024-06-18 11:30:00,49.88,49.98,49.87,49.97,12539.0,49.88,49.98,49.87,49.97,12539.0
2024-06-18 11:35:00,49.98,50.08,49.97,50.03,34688.0,49.98,50.08,49.97,50.03,34688.0
2024-06-18 11:40:00,50.03,50.03,49.87,49.89,13687.0,50.03,50.03,49.87,49.89,13687.0
2024-06-18 11:45:00,49.89,50.03,49.89,50.03,13527.0,49.89,50.03,49.89,50.03,13527.0
2024-06-18 11:50:00,50.03,50.17,50.03,50.14,26920.0,50.03,50.17,50.03,50.14,26920.0
2024-06-18 11:55:00,50.13,50.14,50.06,50.12,11304.0,50.13,50.14,50.06,50.12,11304.0
2024-06-18 12:00:00,50.12,50.14,50.1,50.12,12206.0,50.12,50.14,50.1,50.12,12206.0
2024-06-18 12:05:00,50.12,50.13,50.1,50.12,10125.0,50.12,50.13,50.1,50.12,10125.0
2024-06-18 12:10:00,50.13,50.14,50.05,50.05,18541.0,50.13,50.14,50.05,50.05,18541.0
2024-06-18 12:15:00,50.05,50.1,50.03,50.05,13145.0,50.05,50.1,50.03,50.05,13145.0
2024-06-18 12:20:00,50.06,50.08,50.0,50.0,12204.0,50.06,50.08,50.0,50.0,12204.0
2024-06-18 12:25:00,50.01,50.05,49.96,49.96,18107.0,50.01,50.05,49.96,49.96,18107.0
2024-06-18 12:30:00,49.95,49.98,49.95,49.95,44330.0,49.95,49.98,49.95,49.95,44330.0
2024-06-18 12:35:00,49.95,49.97,49.92,49.94,10462.0,49.95,49.97,49.92,49.94,10462.0
2024-06-18 12:40:00,49.94,49.94,49.91,49.91,8486.0,49.94,49.94,49.91,49.91,8486.0
2024-06-18 12:45:00,49.9,49.95,49.88,49.91,14816.0,49.9,49.95,49.88,49.91,14816.0
2024-06-18 12:50:00,49.92,49.94,49.91,49.91,9372.0,49.92,49.94,49.91,49.91,9372.0
2024-06-18 12:55:00,49.92,49.96,49.92,49.93,9640.0,49.92,49.96,49.92,49.93,9640.0
2024-06-18 13:00:00,49.92,49.92,49.83,49.84,14233.0,49.92,49.92,49.83,49.84,14233.0
2024-06-18 13:05:00,49.82,49.85,49.79,49.8,12769.0,49.82,49.85,49.79,49.8,12769.0
2024-06-18 13:10:00,49.8,49.86,49.78,49.84,13368.0,49.8,49.86,49.78,49.84,13368.0
2024-06-18 13:15:00,49.84,49.85,49.77,49.85,88050.0,49.84,49.85,49.77,49.85,88050.0
2024-06-18 13:20:00,49.85,49.86,49.71,49.72,68496.0,49.85,49.86,49.71,49.72,68496.0
2024-06-18 13:25:00,49.71,49.75,49.69,49.72,13914.0,49.71,49.75,49.69,49.72,13914.0
2024-06-18 13:30:00,49.74,49.85,49.72,49.85,21088.0,49.74,49.85,49.72,49.85,21088.0
2024-06-18 13:35:00,49.85,49.88,49.85,49.88,10961.0,49.85,49.88,49.85,49.88,10961.0
2024-06-18 13:40:00,49.88,49.96,49.88,49.95,16534.0,49.88,49.96,49.88,49.95,16534.0
2024-06-18 13:45:00,49.94,50.05,49.93,50.03,13073.0,49.94,50.05,49.93,50.03,13073.0
2024-06-18 13:50:00,50.04,50.08,49.98,50.0,16874.0,50.04,50.08,49.98,50.0,16874.0
2024-06-18 13:55:00,50.0,50.0,49.95,49.96,10325.0,50.0,50.0,49.95,49.96,10325.0
2024-06-18 14:00:00,49.97,49.97,49.88,49.91,14387.0,49.97,49.97,49.88,49.91,14387.0
2024-06-18 14:05:00,49.91,50.01,49.91,49.99,8325.0,49.91,50.01,49.91,49.99,8325.0
2024-06-18 14:10:00,49.99,50.03,49.98,49.98,20719.0,49.99,50.03,49.98,49.98,20719.0
2024-06-18 14:15:00,49.98,50.0,49.96,49.98,5928.0,49.98,50.0,49.96,49.98,5928.0
2024-06-18 14:20:00,49.96,50.0,49.95,50.0,11927.0,49.96,50.0,49.95,50.0,11927.0
2024-06-18 14:25:00,50.0,50.03,49.97,49.97,10511.0,50.0,50.03,49.97,49.97,10511.0
2024-06-18 14:30:00,49.97,50.03,49.97,49.97,15305.0,49.97,50.03,49.97,49.97,15305.0
2024-06-18 14:35:00,49.96,49.97,49.92,49.94,13785.0,49.96,49.97,49.92,49.94,13785.0
2024-06-18 14:40:00,49.94,49.97,49.93,49.94,17481.0,49.94,49.97,49.93,49.94,17481.0
2024-06-18 14:45:00,49.94,49.99,49.92,49.93,22738.0,49.94,49.99,49.92,49.93,22738.0
2024-06-18 14:50:00,49.93,49.97,49.9,49.93,28267.0,49.93,49.97,49.9,49.93,28267.0
2024-06-18 14:55:00,49.92,49.94,49.89,49.9,23534.0,49.92,49.94,49.89,49.9,23534.0
2024-06-18 15:00:00,49.9,49.91,49.81,49.83,20295.0,49.9,49.91,49.81,49.83,20295.0
2024-06-18 15:05:00,49.82,49.85,49.77,49.79,16339.0,49.82,49.85,49.77,49.79,16339.0
2024-06-18 15:10:00,49.8,49.82,49.78,49.81,14620.0,49.8,49.82,49.78,49.81,14620.0
2024-06-18 15:15:00,49.8,49.8,49.67,49.7,91312.0,49.8,49.8,49.67,49.7,91312.0
2024-06-18 15:20:00,49.69,49.77,49.68,49.77,58500.0,49.69,49.77,49.68,49.77,58500.0
2024-06-18 15:25:00,49.77,49.81,49.73,49.74,26963.0,49.77,49.81,49.73,49.74,26963.0
2024-06-18 15:30:00,49.74,49.76,49.69,49.72,138462.0,49.74,49.76,49.69,49.72,138462.0
2024-06-18 15:35:00,49.72,49.73,49.61,49.62,104834.0,49.72,49.73,49.61,49.62,104834.0
2024-06-18 15:40:00,49.62,49.63,49.54,49.59,86748.0,49.62,49.63,49.54,49.59,86748.0
2024-06-18 15:45:00,49.59,49.62,49.53,49.55,139061.0,49.59,49.62,49.53,49.55,139061.0
2024-06-18 15:50:00,49.54,49.55,49.44,49.53,156354.0,49.54,49.55,49.44,49.53,156354.0
2024-06-18 15:55:00,49.53,49.61,49.47,49.59,301158.0,49.53,49.61,49.47,49.59,301158.0
2024-06-20 09:30:00,49.39,49.67,49.32,49.6,96871.0,49.39,49.67,49.32,49.6,96871.0
2024-06-20 09:35:00,49.6,49.98,49.58,49.65,56950.0,49.6,49.98,49.58,49.65,56950.0
2024-06-20 09:40:00,49.65,49.73,49.58,49.61,41327.0,49.65,49.73,49.58,49.61,41327.0
2024-06-20 09:45:00,49.59,49.77,49.57,49.61,20793.0,49.59,49.77,49.57,49.61,20793.0
2024-06-20 09:50:00,49.62,49.67,49.51,49.56,37307.0,49.62,49.67,49.51,49.56,37307.0
2024-06-20 09:55:00,49.55,49.66,49.32,49.39,57006.0,49.55,49.66,49.32,49.39,57006.0
2024-06-20 10:00:00,49.41,49.53,49.27,49.31,83807.0,49.41,49.53,49.27,49.31,83807.0
2024-06-20 10:05:00,49.31,49.48,49.25,49.3,86596.0,49.31,49.48,49.25,49.3,86596.0
2024-06-20 10:10:00,49.3,49.37,49.22,49.32,82482.0,49.3,49.37,49.22,49.32,82482.0
2024-06-20 10:15:00,49.31,49.53,49.28,49.52,37141.0,49.31,49.53,49.28,49.52,37141.0
2024-06-20 10:20:00,49.53,49.59,49.48,49.53,33676.0,49.53,49.59,49.48,49.53,33676.0
2024-06-20 10:25:00,49.52,49.56,49.48,49.5,19143.0,49.52,49.56,49.48,49.5,19143.0
2024-06-20 10:30:00,49.5,49.5,49.38,49.38,24133.0,49.5,49.5,49.38,49.38,24133.0
2024-06-20 10:35:00,49.38,49.41,49.27,49.4,69795.0,49.38,49.41,49.27,49.4,69795.0
2024-06-20 10:40:00,49.41,49.43,49.32,49.43,14863.0,49.41,49.43,49.32,49.43,14863.0
2024-06-20 10:45:00,49.43,49.45,49.35,49.43,24615.0,49.43,49.45,49.35,49.43,24615.0
2024-06-20 10:50:00,49.43,49.44,49.29,49.33,20752.0,49.43,49.44,49.29,49.33,20752.0
2024-06-20 10:55:00,49.33,49.42,49.32,49.4,31304.0,49.33,49.42,49.32,49.4,31304.0
2024-06-20 11:00:00,49.4,49.44,49.32,49.38,28623.0,49.4,49.44,49.32,49.38,28623.0
2024-06-20 11:05:00,49.39,49.54,49.31,49.52,47047.0,49.39,49.54,49.31,49.52,47047.0
2024-06-20 11:10:00,49.54,49.68,49.52,49.67,44051.0,49.54,49.68,49.52,49.67,44051.0
2024-06-20 11:15:00,49.66,49.68,49.56,49.59,11922.0,49.66,49.68,49.56,49.59,11922.0
2024-06-20 11:20:00,49.59,49.61,49.5,49.54,26171.0,49.59,49.61,49.5,49.54,26171.0
2024-06-20 11:25:00,49.54,49.54,49.46,49.5,27637.0,49.54,49.54,49.46,49.5,27637.0
2024-06-20 11:30:00,49.51,49.59,49.5,49.59,10727.0,49.51,49.59,49.5,49.59,10727.0
2024-06-20 11:35:00,49.58,49.61,49.5,49.5,25542.0,49.58,49.61,49.5,49.5,25542.0
2024-06-20 11:40:00,49.5,49.54,49.47,49.52,24823.0,49.5,49.54,49.47,49.52,24823.0
2024-06-20 11:45:00,49.54,49.57,49.5,49.57,29948.0,49.54,49.57,49.5,49.57,29948.0
2024-06-20 11:50:00,49.57,49.59,49.52,49.58,24535.0,49.57,49.59,49.52,49.58,24535.0
2024-06-20 11:55:00,49.57,49.61,49.53,49.53,16289.0,49.57,49.61,49.53,49.53,16289.0
2024-06-20 12:00:00,49.51,49.55,49.49,49.5,14987.0,49.51,49.55,49.49,49.5,14987.0
2024-06-20 12:05:00,49.51,49.54,49.45,49.52,38293.0,49.51,49.54,49.45,49.52,38293.0
2024-06-20 12:10:00,49.51,49.64,49.51,49.63,18153.0,49.51,49.64,49.51,49.63,18153.0
2024-06-20 12:15:00,49.63,49.64,49.54,49.59,19414.0,49.63,49.64,49.54,49.59,19414.0
2024-06-20 12:20:00,49.58,49.58,49.43,49.43,49590.0,49.58,49.58,49.43,49.43,49590.0
2024-06-20 12:25:00,49.43,49.45,49.38,49.38,19622.0,49.43,49.45,49.38,49.38,19622.0
2024-06-20 12:30:00,49.37,49.37,49.27,49.31,70407.0,49.37,49.37,49.27,49.31,70407.0
2024-06-20 12:35:00,49.29,49.32,49.22,49.26,22787.0,49.29,49.32,49.22,49.26,22787.0
2024-06-20 12:40:00,49.26,49.33,49.26,49.31,31678.0,49.26,49.33,49.26,49.31,31678.0
2024-06-20 12:45:00,49.31,49.39,49.31,49.37,18889.0,49.31,49.39,49.31,49.37,18889.0
2024-06-20 12:50:00,49.37,49.38,49.31,49.34,13416.0,49.37,49.38,49.31,49.34,13416.0
2024-06-20 12:55:00,49.34,49.37,49.23,49.27,50072.0,49.34,49.37,49.23,49.27,50072.0
2024-06-20 13:00:00,49.26,49.34,49.23,49.32,44969.0,49.26,49.34,49.23,49.32,44969.0
2024-06-20 13:05:00,49.3,49.31,49.19,49.2,24906.0,49.3,49.31,49.19,49.2,24906.0
2024-06-20 13:10:00,49.21,49.25,49.17,49.2,41712.0,49.21,49.25,49.17,49.2,41712.0
2024-06-20 13:15:00,49.2,49.25,49.18,49.23,15970.0,49.2,49.25,49.18,49.23,15970.0
2024-06-20 13:20:00,49.22,49.22,49.12,49.13,23171.0,49.22,49.22,49.12,49.13,23171.0
2024-06-20 13:25:00,49.13,49.13,49.05,49.08,29063.0,49.13,49.13,49.05,49.08,29063.0
2024-06-20 13:30:00,49.08,49.12,49.05,49.08,33677.0,49.08,49.12,49.05,49.08,33677.0
2024-06-20 13:35:00,49.08,49.09,49.03,49.06,35101.0,49.08,49.09,49.03,49.06,35101.0
2024-06-20 13:40:00,49.07,49.14,49.04,49.13,30991.0,49.07,49.14,49.04,49.13,30991.0
2024-06-20 13:45:00,49.14,49.2,49.09,49.16,30494.0,49.14,49.2,49.09,49.16,30494.0
2024-06-20 13:50:00,49.16,49.23,49.11,49.23,34081.0,49.16,49.23,49.11,49.23,34081.0
2024-06-20 13:55:00,49.24,49.28,49.23,49.23,35019.0,49.24,49.28,49.23,49.23,35019.0
2024-06-20 14:00:00,49.23,49.28,49.22,49.25,36671.0,49.23,49.28,49.22,49.25,36671.0
2024-06-20 14:05:00,49.25,49.25,49.08,49.08,33353.0,49.25,49.25,49.08,49.08,33353.0
2024-06-20 14:10:00,49.09,49.11,49.03,49.09,37854.0,49.09,49.11,49.03,49.09,37854.0
2024-06-20 14:15:00,49.09,49.16,49.08,49.15,34582.0,49.09,49.16,49.08,49.15,34582.0
2024-06-20 14:20:00,49.15,49.16,49.1,49.15,25930.0,49.15,49.16,49.1,49.15,25930.0
2024-06-20 14:25:00,49.15,49.19,49.13,49.18,12493.0,49.15,49.19,49.13,49.18,12493.0
2024-06-20 14:30:00,49.17,49.2,49.13,49.13,25115.0,49.17,49.2,49.13,49.13,25115.0
2024-06-20 14:35:00,49.13,49.13,49.06,49.08,18197.0,49.13,49.13,49.06,49.08,18197.0
2024-06-20 14:40:00,49.09,49.13,49.06,49.12,35521.0,49.09,49.13,49.06,49.12,35521.0
2024-06-20 14:45:00,49.11,49.15,49.1,49.13,13461.0,49.11,49.15,49.1,49.13,13461.0
2024-06-20 14:50:00,49.14,49.15,49.02,49.02,28026.0,49.14,49.15,49.02,49.02,28026.0
2024-06-20 14:55:00,49.03,49.05,48.96,48.97,95498.0,49.03,49.05,48.96,48.97,95498.0
2024-06-20 15:00:00,48.96,48.98,48.89,48.91,88424.0,48.96,48.98,48.89,48.91,88424.0
2024-06-20 15:05:00,48.91,48.91,48.83,48.85,40023.0,48.91,48.91,48.83,48.85,40023.0
2024-06-20 15:10:00,48.85,48.86,48.81,48.83,34964.0,48.85,48.86,48.81,48.83,34964.0
2024-06-20 15:15:00,48.82,48.82,48.76,48.77,48339.0,48.82,48.82,48.76,48.77,48339.0
2024-06-20 15:20:00,48.77,48.77,48.69,48.73,100391.0,48.77,48.77,48.69,48.73,100391.0
2024-06-20 15:25:00,48.73,48.78,48.72,48.78,73526.0,48.73,48.78,48.72,48.78,73526.0
2024-06-20 15:30:00,48.77,48.81,48.74,48.81,77313.0,48.77,48.81,48.74,48.81,77313.0
2024-06-20 15:35:00,48.79,48.86,48.7,48.85,124830.0,48.79,48.86,48.7,48.85,124830.0
2024-06-20 15:40:00,48.85,48.93,48.84,48.91,71019.0,48.85,48.93,48.84,48.91,71019.0
2024-06-20 15:45:00,48.91,48.94,48.81,48.91,110090.0,48.91,48.94,48.81,48.91,110090.0
2024-06-20 15:50:00,48.92,49.1,48.91,48.99,189793.0,48.92,49.1,48.91,48.99,189793.0
2024-06-20 15:55:00,48.99,49.0,48.88,48.89,334226.0,48.99,49.0,48.88,48.89,334226.0
2024-06-21 09:30:00,48.71,48.71,47.91,48.09,398795.0,48.71,48.71,47.91,48.09,398795.0
2024-06-21 09:35:00,48.05,48.3,48.0,48.26,89263.0,48.05,48.3,48.0,48.26,89263.0
2024-06-21 09:40:00,48.24,48.38,48.07,48.37,52437.0,48.24,48.38,48.07,48.37,52437.0
2024-06-21 09:45:00,48.34,48.52,48.15,48.47,129725.0,48.34,48.52,48.15,48.47,129725.0
2024-06-21 09:50:00,48.5,48.58,48.26,48.47,53395.0,48.5,48.58,48.26,48.47,53395.0
2024-06-21 09:55:00,48.47,48.48,48.17,48.22,76425.0,48.47,48.48,48.17,48.22,76425.0
2024-06-21 10:00:00,48.21,48.45,48.2,48.24,71579.0,48.21,48.45,48.2,48.24,71579.0
2024-06-21 10:05:00,48.23,48.31,48.14,48.27,128029.0,48.23,48.31,48.14,48.27,128029.0
2024-06-21 10:10:00,48.27,48.35,48.21,48.21,64416.0,48.27,48.35,48.21,48.21,64416.0
2024-06-21 10:15:00,48.22,48.29,48.16,48.26,78437.0,48.22,48.29,48.16,48.26,78437.0
2024-06-21 10:20:00,48.27,48.31,48.17,48.18,84037.0,48.27,48.31,48.17,48.18,84037.0
2024-06-21 10:25:00,48.17,48.24,48.13,48.15,81740.0,48.17,48.24,48.13,48.15,81740.0
2024-06-21 10:30:00,48.14,48.21,48.12,48.16,74843.0,48.14,48.21,48.12,48.16,74843.0
2024-06-21 10:35:00,48.17,48.22,47.98,48.0,219075.0,48.17,48.22,47.98,48.0,219075.0
2024-06-21 10:40:00,48.01,48.18,47.82,47.85,178961.0,48.01,48.18,47.82,47.85,178961.0
2024-06-21 10:45:00,47.87,47.9,47.77,47.85,159812.0,47.87,47.9,47.77,47.85,159812.0
2024-06-21 10:50:00,47.86,48.03,47.77,48.0,110165.0,47.86,48.03,47.77,48.0,110165.0
2024-06-21 10:55:00,48.02,48.03,47.87,47.92,59082.0,48.02,48.03,47.87,47.92,59082.0
2024-06-21 11:00:00,47.9,48.0,47.88,47.95,52230.0,47.9,48.0,47.88,47.95,52230.0
2024-06-21 11:05:00,47.94,48.11,47.87,48.0,95493.0,47.94,48.11,47.87,48.0,95493.0
2024-06-21 11:10:00,48.0,48.09,47.92,48.01,90671.0,48.0,48.09,47.92,48.01,90671.0
2024-06-21 11:15:00,48.01,48.03,47.9,47.99,81133.0,48.01,48.03,47.9,47.99,81133.0
2024-06-21 11:20:00,47.99,48.14,47.93,48.11,129478.0,47.99,48.14,47.93,48.11,129478.0
2024-06-21 11:25:00,48.12,48.14,47.87,47.93,95125.0,48.12,48.14,47.87,47.93,95125.0
2024-06-21 11:30:00,47.92,48.01,47.88,48.01,42671.0,47.92,48.01,47.88,48.01,42671.0
2024-06-21 11:35:00,48.01,48.17,47.98,48.17,124337.0,48.01,48.17,47.98,48.17,124337.0
2024-06-21 11:40:00,48.16,48.16,48.0,48.03,31435.0,48.16,48.16,48.0,48.03,31435.0
2024-06-21 11:45:00,48.01,48.01,47.9,47.91,30563.0,48.01,48.01,47.9,47.91,30563.0
2024-06-21 11:50:00,47.91,48.03,47.91,47.97,34974.0,47.91,48.03,47.91,47.97,34974.0
2024-06-21 11:55:00,47.97,48.08,47.94,48.04,34602.0,47.97,48.08,47.94,48.04,34602.0
2024-06-21 12:00:00,48.04,48.12,48.03,48.12,19896.0,48.04,48.12,48.03,48.12,19896.0
2024-06-21 12:05:00,48.12,48.15,47.99,47.99,42237.0,48.12,48.15,47.99,47.99,42237.0
2024-06-21 12:10:00,48.0,48.01,47.94,48.01,38833.0,48.0,48.01,47.94,48.01,38833.0
2024-06-21 12:15:00,48.01,48.04,48.0,48.01,16347.0,48.01,48.04,48.0,48.01,16347.0
2024-06-21 12:20:00,48.02,48.05,48.01,48.03,22279.0,48.02,48.05,48.01,48.03,22279.0
2024-06-21 12:25:00,48.03,48.1,48.02,48.06,28991.0,48.03,48.1,48.02,48.06,28991.0
2024-06-21 12:30:00,48.06,48.09,48.04,48.05,22479.0,48.06,48.09,48.04,48.05,22479.0
2024-06-21 12:35:00,48.06,48.14,48.03,48.11,32317.0,48.06,48.14,48.03,48.11,32317.0
2024-06-21 12:40:00,48.1,48.11,48.06,48.08,35024.0,48.1,48.11,48.06,48.08,35024.0
2024-06-21 12:45:00,48.08,48.14,48.04,48.14,27138.0,48.08,48.14,48.04,48.14,27138.0
2024-06-21 12:50:00,48.14,48.19,48.11,48.17,35830.0,48.14,48.19,48.11,48.17,35830.0
2024-06-21 12:55:00,48.17,48.18,48.12,48.13,31262.0,48.17,48.18,48.12,48.13,31262.0
2024-06-21 13:00:00,48.13,48.24,48.06,48.21,38635.0,48.13,48.24,48.06,48.21,38635.0
2024-06-21 13:05:00,48.21,48.39,48.2,48.36,65057.0,48.21,48.39,48.2,48.36,65057.0
2024-06-21 13:10:00,48.35,48.4,48.29,48.3,56253.0,48.35,48.4,48.29,48.3,56253.0
2024-06-21 13:15:00,48.3,48.3,48.23,48.25,37295.0,48.3,48.3,48.23,48.25,37295.0
2024-06-21 13:20:00,48.23,48.24,48.15,48.17,43298.0,48.23,48.24,48.15,48.17,43298.0
2024-06-21 13:25:00,48.18,48.22,48.17,48.2,35071.0,48.18,48.22,48.17,48.2,35071.0
2024-06-21 13:30:00,48.21,48.23,48.08,48.09,42991.0,48.21,48.23,48.08,48.09,42991.0
2024-06-21 13:35:00,48.1,48.22,48.02,48.2,59513.0,48.1,48.22,48.02,48.2,59513.0
2024-06-21 13:40:00,48.21,48.21,48.13,48.14,30317.0,48.21,48.21,48.13,48.14,30317.0
2024-06-21 13:45:00,48.14,48.16,48.12,48.14,20857.0,48.14,48.16,48.12,48.14,20857.0
2024-06-21 13:50:00,48.14,48.14,48.1,48.11,25804.0,48.14,48.14,48.1,48.11,25804.0
2024-06-21 13:55:00,48.11,48.16,48.11,48.14,24477.0,48.11,48.16,48.11,48.14,24477.0
2024-06-21 14:00:00,48.13,48.13,48.03,48.1,16020.0,48.13,48.13,48.03,48.1,16020.0
2024-06-21 14:05:00,48.11,48.13,48.07,48.12,24233.0,48.11,48.13,48.07,48.12,24233.0
2024-06-21 14:10:00,48.12,48.12,48.04,48.05,19600.0,48.12,48.12,48.04,48.05,19600.0
2024-06-21 14:15:00,48.05,48.09,48.04,48.08,33471.0,48.05,48.09,48.04,48.08,33471.0
2024-06-21 14:20:00,48.08,48.08,48.03,48.05,58272.0,48.08,48.08,48.03,48.05,58272.0
2024-06-21 14:25:00,48.06,48.08,48.03,48.04,35550.0,48.06,48.08,48.03,48.04,35550.0
2024-06-21 14:30:00,48.04,48.09,48.01,48.09,41929.0,48.04,48.09,48.01,48.09,41929.0
2024-06-21 14:35:00,48.08,48.14,48.03,48.06,40149.0,48.08,48.14,48.03,48.06,40149.0
2024-06-21 14:40:00,48.07,48.07,48.0,48.05,41555.0,48.07,48.07,48.0,48.05,41555.0
2024-06-21 14:45:00,48.05,48.07,48.02,48.03,31294.0,48.05,48.07,48.02,48.03,31294.0
2024-06-21 14:50:00,48.03,48.07,48.01,48.05,29748.0,48.03,48.07,48.01,48.05,29748.0
2024-06-21 14:55:00,48.05,48.06,48.02,48.05,22981.0,48.05,48.06,48.02,48.05,22981.0
2024-06-21 15:00:00,48.05,48.15,48.03,48.15,45992.0,48.05,48.15,48.03,48.15,45992.0
2024-06-21 15:05:00,48.15,48.16,48.07,48.09,42308.0,48.15,48.16,48.07,48.09,42308.0
2024-06-21 15:10:00,48.09,48.1,48.03,48.04,35559.0,48.09,48.1,48.03,48.04,35559.0
2024-06-21 15:15:00,48.04,48.06,48.01,48.04,54966.0,48.04,48.06,48.01,48.04,54966.0
2024-06-21 15:20:00,48.04,48.05,48.0,48.04,42722.0,48.04,48.05,48.0,48.04,42722.0
2024-06-21 15:25:00,48.05,48.1,48.0,48.08,55267.0,48.05,48.1,48.0,48.08,55267.0
2024-06-21 15:30:00,48.09,48.1,48.02,48.08,99625.0,48.09,48.1,48.02,48.08,99625.0
2024-06-21 15:35:00,48.08,48.1,48.01,48.07,166166.0,48.08,48.1,48.01,48.07,166166.0
2024-06-21 15:40:00,48.07,48.07,47.96,48.03,121979.0,48.07,48.07,47.96,48.03,121979.0
2024-06-21 15:45:00,48.03,48.12,48.01,48.06,123515.0,48.03,48.12,48.01,48.06,123515.0
2024-06-21 15:50:00,48.06,48.27,48.06,48.16,276927.0,48.06,48.27,48.06,48.16,276927.0
2024-06-21 15:55:00,48.16,48.26,48.14,48.17,550810.0,48.16,48.26,48.14,48.17,550810.0
2024-06-24 09:30:00,48.32,48.53,48.26,48.38,97271.0,48.32,48.53,48.26,48.38,97271.0
2024-06-24 09:35:00,48.38,48.66,48.34,48.46,66201.0,48.38,48.66,48.34,48.46,66201.0
2024-06-24 09:40:00,48.46,48.58,48.44,48.48,34017.0,48.46,48.58,48.44,48.48,34017.0
2024-06-24 09:45:00,48.48,48.76,48.44,48.61,78084.0,48.48,48.76,48.44,48.61,78084.0
2024-06-24 09:50:00,48.65,48.89,48.62,48.69,55766.0,48.65,48.89,48.62,48.69,55766.0
2024-06-24 09:55:00,48.69,48.81,48.62,48.75,63694.0,48.69,48.81,48.62,48.75,63694.0
2024-06-24 10:00:00,48.75,48.89,48.65,48.87,34307.0,48.75,48.89,48.65,48.87,34307.0
2024-06-24 10:05:00,48.85,49.18,48.85,49.04,74863.0,48.85,49.18,48.85,49.04,74863.0
2024-06-24 10:10:00,49.06,49.28,48.99,49.28,109010.0,49.06,49.28,48.99,49.28,109010.0
2024-06-24 10:15:00,49.28,49.28,49.02,49.17,105887.0,49.28,49.28,49.02,49.17,105887.0
2024-06-24 10:20:00,49.18,49.27,49.14,49.22,29058.0,49.18,49.27,49.14,49.22,29058.0
2024-06-24 10:25:00,49.23,49.23,49.12,49.19,53543.0,49.23,49.23,49.12,49.19,53543.0
2024-06-24 10:30:00,49.17,49.26,49.15,49.23,29191.0,49.17,49.26,49.15,49.23,29191.0
2024-06-24 10:35:00,49.22,49.33,49.21,49.3,49619.0,49.22,49.33,49.21,49.3,49619.0
2024-06-24 10:40:00,49.31,49.37,49.26,49.34,39419.0,49.31,49.37,49.26,49.34,39419.0
2024-06-24 10:45:00,49.35,49.38,49.3,49.36,28085.0,49.35,49.38,49.3,49.36,28085.0
2024-06-24 10:50:00,49.33,49.45,49.28,49.43,57030.0,49.33,49.45,49.28,49.43,57030.0
2024-06-24 10:55:00,49.42,49.56,49.29,49.45,64653.0,49.42,49.56,49.29,49.45,64653.0
2024-06-24 11:00:00,49.45,49.6,49.41,49.48,82170.0,49.45,49.6,49.41,49.48,82170.0
2024-06-24 11:05:00,49.47,49.5,49.38,49.43,27853.0,49.47,49.5,49.38,49.43,27853.0
2024-06-24 11:10:00,49.42,49.42,49.22,49.24,36716.0,49.42,49.42,49.22,49.24,36716.0
2024-06-24 11:15:00,49.24,49.27,49.21,49.23,17451.0,49.24,49.27,49.21,49.23,17451.0
2024-06-24 11:20:00,49.23,49.27,49.12,49.25,42383.0,49.23,49.27,49.12,49.25,42383.0
2024-06-24 11:25:00,49.25,49.26,49.05,49.09,40976.0,49.25,49.26,49.05,49.09,40976.0
2024-06-24 11:30:00,49.05,49.18,49.04,49.18,33336.0,49.05,49.18,49.04,49.18,33336.0
2024-06-24 11:35:00,49.18,49.22,49.1,49.21,21669.0,49.18,49.22,49.1,49.21,21669.0
2024-06-24 11:40:00,49.21,49.27,49.16,49.16,27309.0,49.21,49.27,49.16,49.16,27309.0
2024-06-24 11:45:00,49.15,49.15,49.09,49.09,19060.0,49.15,49.15,49.09,49.09,19060.0
2024-06-24 11:50:00,49.09,49.15,49.05,49.15,20787.0,49.09,49.15,49.05,49.15,20787.0
2024-06-24 11:55:00,49.15,49.19,49.12,49.16,11157.0,49.15,49.19,49.12,49.16,11157.0
2024-06-24 12:00:00,49.16,49.17,49.13,49.16,23210.0,49.16,49.17,49.13,49.16,23210.0
2024-06-24 12:05:00,49.17,49.18,49.15,49.17,8912.0,49.17,49.18,49.15,49.17,8912.0
2024-06-24 12:10:00,49.17,49.22,49.16,49.22,10738.0,49.17,49.22,49.16,49.22,10738.0
2024-06-24 12:15:00,49.23,49.23,49.13,49.22,16876.0,49.23,49.23,49.13,49.22,16876.0
2024-06-24 12:20:00,49.21,49.21,49.15,49.15,30062.0,49.21,49.21,49.15,49.15,30062.0
2024-06-24 12:25:00,49.14,49.14,49.11,49.11,19126.0,49.14,49.14,49.11,49.11,19126.0
2024-06-24 12:30:00,49.1,49.14,49.09,49.09,13039.0,49.1,49.14,49.09,49.09,13039.0
2024-06-24 12:35:00,49.09,49.21,49.09,49.11,31571.0,49.09,49.21,49.09,49.11,31571.0
2024-06-24 12:40:00,49.12,49.14,49.0,49.07,22505.0,49.12,49.14,49.0,49.07,22505.0
2024-06-24 12:45:00,49.07,49.13,49.07,49.08,21315.0,49.07,49.13,49.07,49.08,21315.0
2024-06-24 12:50:00,49.07,49.09,49.04,49.07,20000.0,49.07,49.09,49.04,49.07,20000.0
2024-06-24 12:55:00,49.08,49.09,49.04,49.06,14274.0,49.08,49.09,49.04,49.06,14274.0
2024-06-24 13:00:00,49.05,49.14,49.05,49.13,13450.0,49.05,49.14,49.05,49.13,13450.0
2024-06-24 13:05:00,49.13,49.16,49.08,49.1,23421.0,49.13,49.16,49.08,49.1,23421.0
2024-06-24 13:10:00,49.11,49.17,49.1,49.16,12998.0,49.11,49.17,49.1,49.16,12998.0
2024-06-24 13:15:00,49.16,49.16,49.02,49.03,28366.0,49.16,49.16,49.02,49.03,28366.0
2024-06-24 13:20:00,49.03,49.03,48.97,49.02,41994.0,49.03,49.03,48.97,49.02,41994.0
2024-06-24 13:25:00,49.03,49.04,48.99,49.01,24577.0,49.03,49.04,48.99,49.01,24577.0
2024-06-24 13:30:00,49.01,49.02,48.97,48.99,30035.0,49.01,49.02,48.97,48.99,30035.0
2024-06-24 13:35:00,49.0,49.03,49.0,49.03,26567.0,49.0,49.03,49.0,49.03,26567.0
2024-06-24 13:40:00,49.03,49.07,49.01,49.04,64765.0,49.03,49.07,49.01,49.04,64765.0
2024-06-24 13:45:00,49.04,49.06,48.94,48.95,12865.0,49.04,49.06,48.94,48.95,12865.0
2024-06-24 13:50:00,48.94,49.02,48.94,49.01,20176.0,48.94,49.02,48.94,49.01,20176.0
2024-06-24 13:55:00,49.01,49.16,49.01,49.12,32320.0,49.01,49.16,49.01,49.12,32320.0
2024-06-24 14:00:00,49.11,49.16,49.11,49.13,9276.0,49.11,49.16,49.11,49.13,9276.0
2024-06-24 14:05:00,49.15,49.19,49.13,49.16,10641.0,49.15,49.19,49.13,49.16,10641.0
2024-06-24 14:10:00,49.15,49.17,49.13,49.16,16019.0,49.15,49.17,49.13,49.16,16019.0
2024-06-24 14:15:00,49.17,49.22,49.15,49.21,25689.0,49.17,49.22,49.15,49.21,25689.0
2024-06-24 14:20:00,49.2,49.21,49.16,49.17,19870.0,49.2,49.21,49.16,49.17,19870.0
2024-06-24 14:25:00,49.17,49.19,49.14,49.18,35926.0,49.17,49.19,49.14,49.18,35926.0
2024-06-24 14:30:00,49.17,49.21,49.14,49.17,22613.0,49.17,49.21,49.14,49.17,22613.0
2024-06-24 14:35:00,49.16,49.33,49.16,49.33,36260.0,49.16,49.33,49.16,49.33,36260.0
2024-06-24 14:40:00,49.33,49.46,49.32,49.46,51685.0,49.33,49.46,49.32,49.46,51685.0
2024-06-24 14:45:00,49.47,49.66,49.45,49.59,69217.0,49.47,49.66,49.45,49.59,69217.0
2024-06-24 14:50:00,49.58,49.69,49.58,49.69,25820.0,49.58,49.69,49.58,49.69,25820.0
2024-06-24 14:55:00,49.7,49.73,49.62,49.69,40990.0,49.7,49.73,49.62,49.69,40990.0
2024-06-24 15:00:00,49.69,49.75,49.58,49.59,45342.0,49.69,49.75,49.58,49.59,45342.0
2024-06-24 15:05:00,49.59,49.79,49.59,49.78,90504.0,49.59,49.79,49.59,49.78,90504.0
2024-06-24 15:10:00,49.78,49.83,49.75,49.75,73270.0,49.78,49.83,49.75,49.75,73270.0
2024-06-24 15:15:00,49.75,49.8,49.68,49.71,44098.0,49.75,49.8,49.68,49.71,44098.0
2024-06-24 15:20:00,49.71,49.71,49.64,49.66,47174.0,49.71,49.71,49.64,49.66,47174.0
2024-06-24 15:25:00,49.65,49.68,49.61,49.64,54366.0,49.65,49.68,49.61,49.64,54366.0
2024-06-24 15:30:00,49.65,49.65,49.57,49.59,53039.0,49.65,49.65,49.57,49.59,53039.0
2024-06-24 15:35:00,49.59,49.61,49.52,49.54,79629.0,49.59,49.61,49.52,49.54,79629.0
2024-06-24 15:40:00,49.54,49.72,49.53,49.71,81307.0,49.54,49.72,49.53,49.71,81307.0
2024-06-24 15:45:00,49.71,49.71,49.57,49.61,88731.0,49.71,49.71,49.57,49.61,88731.0
2024-06-24 15:50:00,49.61,49.63,49.45,49.45,117541.0,49.61,49.63,49.45,49.45,117541.0
2024-06-24 15:55:00,49.45,49.45,49.12,49.16,545855.0,49.45,49.45,49.12,49.16,545855.0
2024-06-25 09:30:00,49.16,49.43,49.05,49.39,95715.0,49.16,49.43,49.05,49.39,95715.0
2024-06-25 09:35:00,49.41,49.8,49.39,49.73,115688.0,49.41,49.8,49.39,49.73,115688.0
2024-06-25 09:40:00,49.74,49.85,49.57,49.7,99401.0,49.74,49.85,49.57,49.7,99401.0
2024-06-25 09:45:00,49.66,49.75,49.51,49.65,85637.0,49.66,49.75,49.51,49.65,85637.0
2024-06-25 09:50:00,49.65,49.85,49.47,49.56,325293.0,49.65,49.85,49.47,49.56,325293.0
2024-06-25 09:55:00,49.54,49.63,49.43,49.51,72650.0,49.54,49.63,49.43,49.51,72650.0
2024-06-25 10:00:00,49.51,49.78,49.5,49.63,78602.0,49.51,49.78,49.5,49.63,78602.0
2024-06-25 10:05:00,49.65,49.75,49.5,49.5,48044.0,49.65,49.75,49.5,49.5,48044.0
2024-06-25 10:10:00,49.5,49.57,49.33,49.39,146418.0,49.5,49.57,49.33,49.39,146418.0
2024-06-25 10:15:00,49.39,49.5,49.28,49.47,176382.0,49.39,49.5,49.28,49.47,176382.0
2024-06-25 10:20:00,49.46,49.51,49.33,49.47,65608.0,49.46,49.51,49.33,49.47,65608.0
2024-06-25 10:25:00,49.45,49.45,49.28,49.36,38826.0,49.45,49.45,49.28,49.36,38826.0
2024-06-25 10:30:00,49.37,49.41,49.26,49.33,29817.0,49.37,49.41,49.26,49.33,29817.0
2024-06-25 10:35:00,49.33,49.37,49.19,49.35,53353.0,49.33,49.37,49.19,49.35,53353.0
2024-06-25 10:40:00,49.39,49.45,49.33,49.33,21087.0,49.39,49.45,49.33,49.33,21087.0
2024-06-25 10:45:00,49.32,49.35,49.21,49.34,22914.0,49.32,49.35,49.21,49.34,22914.0
2024-06-25 10:50:00,49.34,49.42,49.28,49.41,19494.0,49.34,49.42,49.28,49.41,19494.0
2024-06-25 10:55:00,49.42,49.57,49.37,49.44,31658.0,49.42,49.57,49.37,49.44,31658.0
2024-06-25 11:00:00,49.45,49.51,49.38,49.42,32222.0,49.45,49.51,49.38,49.42,32222.0
2024-06-25 11:05:00,49.41,49.42,49.29,49.33,39215.0,49.41,49.42,49.29,49.33,39215.0
2024-06-25 11:10:00,49.33,49.39,49.14,49.21,68092.0,49.33,49.39,49.14,49.21,68092.0
2024-06-25 11:15:00,49.21,49.27,49.14,49.16,31060.0,49.21,49.27,49.14,49.16,31060.0
2024-06-25 11:20:00,49.17,49.33,49.16,49.24,39941.0,49.17,49.33,49.16,49.24,39941.0
2024-06-25 11:25:00,49.23,49.23,49.09,49.19,30367.0,49.23,49.23,49.09,49.19,30367.0
2024-06-25 11:30:00,49.2,49.28,49.16,49.26,22034.0,49.2,49.28,49.16,49.26,22034.0
2024-06-25 11:35:00,49.25,49.25,49.07,49.07,147180.0,49.25,49.25,49.07,49.07,147180.0
2024-06-25 11:40:00,49.09,49.13,49.04,49.12,40684.0,49.09,49.13,49.04,49.12,40684.0
2024-06-25 11:45:00,49.11,49.26,49.11,49.19,19729.0,49.11,49.26,49.11,49.19,19729.0
2024-06-25 11:50:00,49.21,49.22,49.13,49.15,20492.0,49.21,49.22,49.13,49.15,20492.0
2024-06-25 11:55:00,49.16,49.2,49.06,49.11,40403.0,49.16,49.2,49.06,49.11,40403.0
2024-06-25 12:00:00,49.1,49.11,49.04,49.05,24103.0,49.1,49.11,49.04,49.05,24103.0
2024-06-25 12:05:00,49.04,49.08,49.03,49.04,19337.0,49.04,49.08,49.03,49.04,19337.0
2024-06-25 12:10:00,49.03,49.04,48.98,49.01,30882.0,49.03,49.04,48.98,49.01,30882.0
2024-06-25 12:15:00,49.02,49.02,48.93,48.93,21656.0,49.02,49.02,48.93,48.93,21656.0
2024-06-25 12:20:00,48.93,48.96,48.91,48.95,24454.0,48.93,48.96,48.91,48.95,24454.0
2024-06-25 12:25:00,48.95,49.02,48.95,48.99,15171.0,48.95,49.02,48.95,48.99,15171.0
2024-06-25 12:30:00,48.99,49.01,48.9,48.93,38783.0,48.99,49.01,48.9,48.93,38783.0
2024-06-25 12:35:00,48.92,48.93,48.83,48.93,24390.0,48.92,48.93,48.83,48.93,24390.0
2024-06-25 12:40:00,48.93,48.95,48.88,48.92,14742.0,48.93,48.95,48.88,48.92,14742.0
2024-06-25 12:45:00,48.9,49.08,48.88,49.07,24686.0,48.9,49.08,48.88,49.07,24686.0
2024-06-25 12:50:00,49.06,49.06,48.99,49.0,14911.0,49.06,49.06,48.99,49.0,14911.0
2024-06-25 12:55:00,49.01,49.03,48.93,48.97,17494.0,49.01,49.03,48.93,48.97,17494.0
2024-06-25 13:00:00,48.96,48.98,48.84,48.84,22724.0,48.96,48.98,48.84,48.84,22724.0
2024-06-25 13:05:00,48.82,48.86,48.78,48.81,68733.0,48.82,48.86,48.78,48.81,68733.0
2024-06-25 13:10:00,48.81,48.81,48.54,48.55,84639.0,48.81,48.81,48.54,48.55,84639.0
2024-06-25 13:15:00,48.56,48.73,48.52,48.71,42988.0,48.56,48.73,48.52,48.71,42988.0
2024-06-25 13:20:00,48.73,48.75,48.7,48.73,14060.0,48.73,48.75,48.7,48.73,14060.0
2024-06-25 13:25:00,48.73,48.74,48.67,48.74,15145.0,48.73,48.74,48.67,48.74,15145.0
2024-06-25 13:30:00,48.73,48.74,48.69,48.69,10491.0,48.73,48.74,48.69,48.69,10491.0
2024-06-25 13:35:00,48.69,48.7,48.61,48.62,15126.0,48.69,48.7,48.61,48.62,15126.0
2024-06-25 13:40:00,48.61,48.68,48.61,48.65,33639.0,48.61,48.68,48.61,48.65,33639.0
2024-06-25 13:45:00,48.66,48.66,48.6,48.62,12266.0,48.66,48.66,48.6,48.62,12266.0
2024-06-25 13:50:00,48.6,48.63,48.59,48.59,16471.0,48.6,48.63,48.59,48.59,16471.0
2024-06-25 13:55:00,48.61,48.64,48.6,48.62,14167.0,48.61,48.64,48.6,48.62,14167.0
2024-06-25 14:00:00,48.62,48.62,48.52,48.55,11867.0,48.62,48.62,48.52,48.55,11867.0
2024-06-25 14:05:00,48.57,48.57,48.52,48.53,10389.0,48.57,48.57,48.52,48.53,10389.0
2024-06-25 14:10:00,48.53,48.6,48.5,48.59,26270.0,48.53,48.6,48.5,48.59,26270.0
2024-06-25 14:15:00,48.59,48.67,48.56,48.66,17490.0,48.59,48.67,48.56,48.66,17490.0
2024-06-25 14:20:00,48.65,48.66,48.59,48.63,16820.0,48.65,48.66,48.59,48.63,16820.0
2024-06-25 14:25:00,48.65,48.77,48.64,48.74,28851.0,48.65,48.77,48.64,48.74,28851.0
2024-06-25 14:30:00,48.74,48.75,48.7,48.71,11995.0,48.74,48.75,48.7,48.71,11995.0
2024-06-25 14:35:00,48.73,48.76,48.69,48.72,26606.0,48.73,48.76,48.69,48.72,26606.0
2024-06-25 14:40:00,48.72,48.87,48.68,48.87,23926.0,48.72,48.87,48.68,48.87,23926.0
2024-06-25 14:45:00,48.87,48.88,48.8,48.83,23138.0,48.87,48.88,48.8,48.83,23138.0
2024-06-25 14:50:00,48.82,48.84,48.75,48.77,23295.0,48.82,48.84,48.75,48.77,23295.0
2024-06-25 14:55:00,48.78,48.78,48.71,48.72,14647.0,48.78,48.78,48.71,48.72,14647.0
2024-06-25 15:00:00,48.71,48.72,48.68,48.69,22396.0,48.71,48.72,48.68,48.69,22396.0
2024-06-25 15:05:00,48.7,48.74,48.68,48.73,24108.0,48.7,48.74,48.68,48.73,24108.0
2024-06-25 15:10:00,48.73,48.74,48.67,48.69,18742.0,48.73,48.74,48.67,48.69,18742.0
2024-06-25 15:15:00,48.69,48.74,48.68,48.7,27181.0,48.69,48.74,48.68,48.7,27181.0
2024-06-25 15:20:00,48.71,48.75,48.68,48.75,24009.0,48.71,48.75,48.68,48.75,24009.0
2024-06-25 15:25:00,48.75,48.8,48.68,48.73,35013.0,48.75,48.8,48.68,48.73,35013.0
2024-06-25 15:30:00,48.74,48.75,48.68,48.71,51440.0,48.74,48.75,48.68,48.71,51440.0
2024-06-25 15:35:00,48.7,48.75,48.67,48.71,57950.0,48.7,48.75,48.67,48.71,57950.0
2024-06-25 15:40:00,48.7,48.81,48.69,48.8,72778.0,48.7,48.81,48.69,48.8,72778.0
2024-06-25 15:45:00,48.8,48.83,48.65,48.68,87595.0,48.8,48.83,48.65,48.68,87595.0
2024-06-25 15:50:00,48.67,48.77,48.57,48.6,265637.0,48.67,48.77,48.57,48.6,265637.0
2024-06-25 15:55:00,48.58,48.62,48.51,48.52,346235.0,48.58,48.62,48.51,48.52,346235.0
2024-06-26 09:30:00,47.89,47.9,46.81,46.97,423219.0,47.89,47.9,46.81,46.97,423219.0
2024-06-26 09:35:00,47.01,47.14,46.75,47.05,201858.0,47.01,47.14,46.75,47.05,201858.0
2024-06-26 09:40:00,47.06,47.24,47.04,47.19,91506.0,47.06,47.24,47.04,47.19,91506.0
2024-06-26 09:45:00,47.19,47.23,46.94,47.11,183687.0,47.19,47.23,46.94,47.11,183687.0
2024-06-26 09:50:00,47.09,47.37,47.09,47.32,118355.0,47.09,47.37,47.09,47.32,118355.0
2024-06-26 09:55:00,47.33,47.61,47.3,47.45,112464.0,47.33,47.61,47.3,47.45,112464.0
2024-06-26 10:00:00,47.46,47.9,47.42,47.88,48641.0,47.46,47.9,47.42,47.88,48641.0
2024-06-26 10:05:00,47.88,47.89,47.63,47.67,57743.0,47.88,47.89,47.63,47.67,57743.0
2024-06-26 10:10:00,47.68,47.88,47.64,47.87,61872.0,47.68,47.88,47.64,47.87,61872.0
2024-06-26 10:15:00,47.87,47.96,47.73,47.86,72056.0,47.87,47.96,47.73,47.86,72056.0
2024-06-26 10:20:00,47.88,47.94,47.78,47.9,63960.0,47.88,47.94,47.78,47.9,63960.0
2024-06-26 10:25:00,47.89,47.9,47.68,47.7,65099.0,47.89,47.9,47.68,47.7,65099.0
2024-06-26 10:30:00,47.69,47.82,47.62,47.76,40098.0,47.69,47.82,47.62,47.76,40098.0
2024-06-26 10:35:00,47.76,47.89,47.75,47.83,23755.0,47.76,47.89,47.75,47.83,23755.0
2024-06-26 10:40:00,47.79,47.82,47.76,47.78,25658.0,47.79,47.82,47.76,47.78,25658.0
2024-06-26 10:45:00,47.77,47.84,47.71,47.79,21433.0,47.77,47.84,47.71,47.79,21433.0
2024-06-26 10:50:00,47.79,48.05,47.78,48.04,73224.0,47.79,48.05,47.78,48.04,73224.0
2024-06-26 10:55:00,48.04,48.1,47.98,47.99,117721.0,48.04,48.1,47.98,47.99,117721.0
2024-06-26 11:00:00,48.0,48.12,47.98,48.1,28022.0,48.0,48.12,47.98,48.1,28022.0
2024-06-26 11:05:00,48.13,48.16,48.03,48.05,30957.0,48.13,48.16,48.03,48.05,30957.0
2024-06-26 11:10:00,48.04,48.06,47.96,48.0,28318.0,48.04,48.06,47.96,48.0,28318.0
2024-06-26 11:15:00,48.01,48.06,47.98,48.04,25192.0,48.01,48.06,47.98,48.04,25192.0
2024-06-26 11:20:00,48.04,48.08,48.02,48.06,22529.0,48.04,48.08,48.02,48.06,22529.0
2024-06-26 11:25:00,48.07,48.12,48.02,48.12,31994.0,48.07,48.12,48.02,48.12,31994.0
2024-06-26 11:30:00,48.12,48.17,48.07,48.16,33175.0,48.12,48.17,48.07,48.16,33175.0
2024-06-26 11:35:00,48.16,48.22,48.08,48.16,49117.0,48.16,48.22,48.08,48.16,49117.0
2024-06-26 11:40:00,48.16,48.25,48.15,48.22,53581.0,48.16,48.25,48.15,48.22,53581.0
2024-06-26 11:45:00,48.22,48.38,48.2,48.35,75986.0,48.22,48.38,48.2,48.35,75986.0
2024-06-26 11:50:00,48.34,48.37,48.24,48.28,39961.0,48.34,48.37,48.24,48.28,39961.0
2024-06-26 11:55:00,48.27,48.34,48.22,48.34,56681.0,48.27,48.34,48.22,48.34,56681.0
2024-06-26 12:00:00,48.35,48.42,48.33,48.42,24428.0,48.35,48.42,48.33,48.42,24428.0
2024-06-26 12:05:00,48.42,48.45,48.38,48.4,47526.0,48.42,48.45,48.38,48.4,47526.0
2024-06-26 12:10:00,48.41,48.41,48.32,48.38,55718.0,48.41,48.41,48.32,48.38,55718.0
2024-06-26 12:15:00,48.37,48.49,48.34,48.44,42551.0,48.37,48.49,48.34,48.44,42551.0
2024-06-26 12:20:00,48.42,48.43,48.35,48.36,41460.0,48.42,48.43,48.35,48.36,41460.0
2024-06-26 12:25:00,48.36,48.49,48.31,48.49,24009.0,48.36,48.49,48.31,48.49,24009.0
2024-06-26 12:30:00,48.47,48.47,48.31,48.31,39257.0,48.47,48.47,48.31,48.31,39257.0
2024-06-26 12:35:00,48.31,48.39,48.31,48.38,19971.0,48.31,48.39,48.31,48.38,19971.0
2024-06-26 12:40:00,48.39,48.42,48.34,48.39,42838.0,48.39,48.42,48.34,48.39,42838.0
2024-06-26 12:45:00,48.41,48.44,48.38,48.41,29579.0,48.41,48.44,48.38,48.41,29579.0
2024-06-26 12:50:00,48.41,48.48,48.39,48.47,31498.0,48.41,48.48,48.39,48.47,31498.0
2024-06-26 12:55:00,48.47,48.5,48.42,48.44,23085.0,48.47,48.5,48.42,48.44,23085.0
2024-06-26 13:00:00,48.45,48.47,48.44,48.45,5891.0,48.45,48.47,48.44,48.45,5891.0
2024-06-26 13:05:00,48.44,48.49,48.41,48.48,43109.0,48.44,48.49,48.41,48.48,43109.0
2024-06-26 13:10:00,48.48,48.59,48.48,48.49,22290.0,48.48,48.59,48.48,48.49,22290.0
2024-06-26 13:15:00,48.49,48.51,48.42,48.42,24904.0,48.49,48.51,48.42,48.42,24904.0
2024-06-26 13:20:00,48.41,48.54,48.38,48.51,76620.0,48.41,48.54,48.38,48.51,76620.0
2024-06-26 13:25:00,48.51,48.56,48.49,48.54,39487.0,48.51,48.56,48.49,48.54,39487.0
2024-06-26 13:30:00,48.53,48.58,48.51,48.53,31617.0,48.53,48.58,48.51,48.53,31617.0
2024-06-26 13:35:00,48.53,48.55,48.46,48.51,112560.0,48.53,48.55,48.46,48.51,112560.0
2024-06-26 13:40:00,48.5,48.52,48.35,48.35,17907.0,48.5,48.52,48.35,48.35,17907.0
2024-06-26 13:45:00,48.37,48.37,48.2,48.24,32093.0,48.37,48.37,48.2,48.24,32093.0
2024-06-26 13:50:00,48.23,48.27,48.21,48.23,22381.0,48.23,48.27,48.21,48.23,22381.0
2024-06-26 13:55:00,48.23,48.31,48.22,48.25,29684.0,48.23,48.31,48.22,48.25,29684.0
2024-06-26 14:00:00,48.25,48.25,48.11,48.13,19496.0,48.25,48.25,48.11,48.13,19496.0
2024-06-26 14:05:00,48.12,48.16,47.98,47.98,55821.0,48.12,48.16,47.98,47.98,55821.0
2024-06-26 14:10:00,47.98,48.04,47.97,47.99,18116.0,47.98,48.04,47.97,47.99,18116.0
2024-06-26 14:15:00,47.99,48.25,47.98,48.16,49363.0,47.99,48.25,47.98,48.16,49363.0
2024-06-26 14:20:00,48.18,48.19,48.12,48.17,17708.0,48.18,48.19,48.12,48.17,17708.0
2024-06-26 14:25:00,48.17,48.2,48.11,48.2,20448.0,48.17,48.2,48.11,48.2,20448.0
2024-06-26 14:30:00,48.2,48.21,48.13,48.14,10783.0,48.2,48.21,48.13,48.14,10783.0
2024-06-26 14:35:00,48.14,48.15,48.02,48.06,52074.0,48.14,48.15,48.02,48.06,52074.0
2024-06-26 14:40:00,48.07,48.13,48.06,48.12,32886.0,48.07,48.13,48.06,48.12,32886.0
2024-06-26 14:45:00,48.12,48.23,48.11,48.21,27416.0,48.12,48.23,48.11,48.21,27416.0
2024-06-26 14:50:00,48.21,48.25,48.17,48.25,53140.0,48.21,48.25,48.17,48.25,53140.0
2024-06-26 14:55:00,48.24,48.25,48.19,48.23,29462.0,48.24,48.25,48.19,48.23,29462.0
2024-06-26 15:00:00,48.22,48.23,48.19,48.22,17168.0,48.22,48.23,48.19,48.22,17168.0
2024-06-26 15:05:00,48.22,48.28,48.2,48.25,27446.0,48.22,48.28,48.2,48.25,27446.0
2024-06-26 15:10:00,48.25,48.27,48.18,48.26,40960.0,48.25,48.27,48.18,48.26,40960.0
2024-06-26 15:15:00,48.27,48.29,48.26,48.29,27480.0,48.27,48.29,48.26,48.29,27480.0
2024-06-26 15:20:00,48.28,48.31,48.25,48.27,51221.0,48.28,48.31,48.25,48.27,51221.0
2024-06-26 15:25:00,48.28,48.39,48.27,48.37,115365.0,48.28,48.39,48.27,48.37,115365.0
2024-06-26 15:30:00,48.37,48.4,48.29,48.35,75319.0,48.37,48.4,48.29,48.35,75319.0
2024-06-26 15:35:00,48.36,48.36,48.28,48.3,60205.0,48.36,48.36,48.28,48.3,60205.0
2024-06-26 15:40:00,48.3,48.3,48.18,48.21,63178.0,48.3,48.3,48.18,48.21,63178.0
2024-06-26 15:45:00,48.21,48.21,48.1,48.18,84269.0,48.21,48.21,48.1,48.18,84269.0
2024-06-26 15:50:00,48.17,48.23,48.14,48.18,125253.0,48.17,48.23,48.14,48.18,125253.0
2024-06-26 15:55:00,48.17,48.18,48.03,48.08,296390.0,48.17,48.18,48.03,48.08,296390.0
2024-06-27 09:30:00,47.95,47.97,47.45,47.81,182428.0,47.95,47.97,47.45,47.81,182428.0
2024-06-27 09:35:00,47.83,47.97,47.65,47.81,78384.0,47.83,47.97,47.65,47.81,78384.0
2024-06-27 09:40:00,47.84,47.88,47.75,47.86,50720.0,47.84,47.88,47.75,47.86,50720.0
2024-06-27 09:45:00,47.86,47.86,47.71,47.78,75812.0,47.86,47.86,47.71,47.78,75812.0
2024-06-27 09:50:00,47.76,47.78,47.56,47.69,87511.0,47.76,47.78,47.56,47.69,87511.0
2024-06-27 09:55:00,47.67,47.8,47.64,47.79,38603.0,47.67,47.8,47.64,47.79,38603.0
2024-06-27 10:00:00,47.78,47.95,47.78,47.93,39894.0,47.78,47.95,47.78,47.93,39894.0
2024-06-27 10:05:00,47.93,47.99,47.83,47.87,116611.0,47.93,47.99,47.83,47.87,116611.0
2024-06-27 10:10:00,47.85,47.94,47.83,47.88,23094.0,47.85,47.94,47.83,47.88,23094.0
2024-06-27 10:15:00,47.89,47.96,47.84,47.94,43298.0,47.89,47.96,47.84,47.94,43298.0
2024-06-27 10:20:00,47.94,48.09,47.91,48.09,80322.0,47.94,48.09,47.91,48.09,80322.0
2024-06-27 10:25:00,48.09,48.1,48.02,48.02,38789.0,48.09,48.1,48.02,48.02,38789.0
2024-06-27 10:30:00,48.03,48.1,48.0,48.09,42241.0,48.03,48.1,48.0,48.09,42241.0
2024-06-27 10:35:00,48.1,48.2,48.08,48.17,65967.0,48.1,48.2,48.08,48.17,65967.0
2024-06-27 10:40:00,48.16,48.16,48.07,48.08,36060.0,48.16,48.16,48.07,48.08,36060.0
2024-06-27 10:45:00,48.09,48.17,48.06,48.17,33421.0,48.09,48.17,48.06,48.17,33421.0
2024-06-27 10:50:00,48.17,48.18,48.03,48.12,58875.0,48.17,48.18,48.03,48.12,58875.0
2024-06-27 10:55:00,48.12,48.16,47.96,48.01,35231.0,48.12,48.16,47.96,48.01,35231.0
2024-06-27 11:00:00,48.02,48.09,48.0,48.09,29383.0,48.02,48.09,48.0,48.09,29383.0
2024-06-27 11:05:00,48.08,48.11,48.06,48.09,28619.0,48.08,48.11,48.06,48.09,28619.0
2024-06-27 11:10:00,48.08,48.08,47.97,47.98,28132.0,48.08,48.08,47.97,47.98,28132.0
2024-06-27 11:15:00,47.98,48.08,47.97,48.08,26712.0,47.98,48.08,47.97,48.08,26712.0
2024-06-27 11:20:00,48.08,48.1,48.04,48.07,29787.0,48.08,48.1,48.04,48.07,29787.0
2024-06-27 11:25:00,48.08,48.11,47.98,47.98,29960.0,48.08,48.11,47.98,47.98,29960.0
2024-06-27 11:30:00,47.97,48.0,47.88,47.98,72555.0,47.97,48.0,47.88,47.98,72555.0
2024-06-27 11:35:00,47.99,48.05,47.99,48.05,25775.0,47.99,48.05,47.99,48.05,25775.0
2024-06-27 11:40:00,48.04,48.16,47.98,48.14,25152.0,48.04,48.16,47.98,48.14,25152.0
2024-06-27 11:45:00,48.15,48.2,48.11,48.19,54955.0,48.15,48.2,48.11,48.19,54955.0
2024-06-27 11:50:00,48.19,48.21,48.15,48.2,48806.0,48.19,48.21,48.15,48.2,48806.0
2024-06-27 11:55:00,48.2,48.21,48.07,48.08,16550.0,48.2,48.21,48.07,48.08,16550.0
2024-06-27 12:00:00,48.08,48.11,48.04,48.09,44093.0,48.08,48.11,48.04,48.09,44093.0
2024-06-27 12:05:00,48.09,48.24,48.09,48.23,31493.0,48.09,48.24,48.09,48.23,31493.0
2024-06-27 12:10:00,48.24,48.31,48.23,48.26,28330.0,48.24,48.31,48.23,48.26,28330.0
2024-06-27 12:15:00,48.28,48.28,48.1,48.14,33811.0,48.28,48.28,48.1,48.14,33811.0
2024-06-27 12:20:00,48.15,48.2,48.14,48.2,18765.0,48.15,48.2,48.14,48.2,18765.0
2024-06-27 12:25:00,48.22,48.34,48.21,48.33,40274.0,48.22,48.34,48.21,48.33,40274.0
2024-06-27 12:30:00,48.32,48.39,48.32,48.35,32474.0,48.32,48.39,48.32,48.35,32474.0
2024-06-27 12:35:00,48.36,48.36,48.26,48.28,22634.0,48.36,48.36,48.26,48.28,22634.0
2024-06-27 12:40:00,48.28,48.28,48.22,48.28,18837.0,48.28,48.28,48.22,48.28,18837.0
2024-06-27 12:45:00,48.28,48.31,48.24,48.26,12070.0,48.28,48.31,48.24,48.26,12070.0
2024-06-27 12:50:00,48.27,48.33,48.26,48.32,38985.0,48.27,48.33,48.26,48.32,38985.0
2024-06-27 12:55:00,48.31,48.34,48.22,48.22,25573.0,48.31,48.34,48.22,48.22,25573.0
2024-06-27 13:00:00,48.23,48.26,48.22,48.25,8043.0,48.23,48.26,48.22,48.25,8043.0
2024-06-27 13:05:00,48.24,48.3,48.23,48.27,7415.0,48.24,48.3,48.23,48.27,7415.0
2024-06-27 13:10:00,48.27,48.27,48.19,48.22,9923.0,48.27,48.27,48.19,48.22,9923.0
2024-06-27 13:15:00,48.22,48.22,48.17,48.18,20198.0,48.22,48.22,48.17,48.18,20198.0
2024-06-27 13:20:00,48.18,48.24,48.18,48.2,17140.0,48.18,48.24,48.18,48.2,17140.0
2024-06-27 13:25:00,48.21,48.26,48.19,48.26,29615.0,48.21,48.26,48.19,48.26,29615.0
2024-06-27 13:30:00,48.26,48.47,48.23,48.45,53229.0,48.26,48.47,48.23,48.45,53229.0
2024-06-27 13:35:00,48.45,48.5,48.42,48.48,41514.0,48.45,48.5,48.42,48.48,41514.0
2024-06-27 13:40:00,48.48,48.5,48.37,48.37,23125.0,48.48,48.5,48.37,48.37,23125.0
2024-06-27 13:45:00,48.37,48.37,48.32,48.34,11995.0,48.37,48.37,48.32,48.34,11995.0
2024-06-27 13:50:00,48.34,48.47,48.34,48.45,33498.0,48.34,48.47,48.34,48.45,33498.0
2024-06-27 13:55:00,48.46,48.53,48.41,48.41,23516.0,48.46,48.53,48.41,48.41,23516.0
2024-06-27 14:00:00,48.43,48.43,48.29,48.3,14499.0,48.43,48.43,48.29,48.3,14499.0
2024-06-27 14:05:00,48.29,48.35,48.27,48.29,36183.0,48.29,48.35,48.27,48.29,36183.0
2024-06-27 14:10:00,48.28,48.32,48.23,48.25,22367.0,48.28,48.32,48.23,48.25,22367.0
2024-06-27 14:15:00,48.27,48.27,48.2,48.26,27984.0,48.27,48.27,48.2,48.26,27984.0
2024-06-27 14:20:00,48.27,48.28,48.24,48.27,12245.0,48.27,48.28,48.24,48.27,12245.0
2024-06-27 14:25:00,48.26,48.26,48.22,48.25,14587.0,48.26,48.26,48.22,48.25,14587.0
2024-06-27 14:30:00,48.24,48.27,48.22,48.26,8474.0,48.24,48.27,48.22,48.26,8474.0
2024-06-27 14:35:00,48.26,48.3,48.25,48.3,11393.0,48.26,48.3,48.25,48.3,11393.0
2024-06-27 14:40:00,48.3,48.34,48.28,48.34,22397.0,48.3,48.34,48.28,48.34,22397.0
2024-06-27 14:45:00,48.34,48.36,48.28,48.32,120025.0,48.34,48.36,48.28,48.32,120025.0
2024-06-27 14:50:00,48.33,48.37,48.32,48.36,68999.0,48.33,48.37,48.32,48.36,68999.0
2024-06-27 14:55:00,48.35,48.37,48.29,48.31,54950.0,48.35,48.37,48.29,48.31,54950.0
2024-06-27 15:00:00,48.31,48.5,48.31,48.46,30902.0,48.31,48.5,48.31,48.46,30902.0
2024-06-27 15:05:00,48.45,48.46,48.37,48.38,16489.0,48.45,48.46,48.37,48.38,16489.0
2024-06-27 15:10:00,48.39,48.43,48.37,48.4,25656.0,48.39,48.43,48.37,48.4,25656.0
2024-06-27 15:15:00,48.41,48.42,48.36,48.4,50400.0,48.41,48.42,48.36,48.4,50400.0
2024-06-27 15:20:00,48.4,48.41,48.3,48.33,33158.0,48.4,48.41,48.3,48.33,33158.0
2024-06-27 15:25:00,48.32,48.35,48.28,48.29,18841.0,48.32,48.35,48.28,48.29,18841.0
2024-06-27 15:30:00,48.29,48.37,48.24,48.34,46874.0,48.29,48.37,48.24,48.34,46874.0
2024-06-27 15:35:00,48.34,48.35,48.3,48.31,32652.0,48.34,48.35,48.3,48.31,32652.0
2024-06-27 15:40:00,48.31,48.34,48.28,48.29,31880.0,48.31,48.34,48.28,48.29,31880.0
2024-06-27 15:45:00,48.29,48.32,48.22,48.29,78196.0,48.29,48.32,48.22,48.29,78196.0
2024-06-27 15:50:00,48.29,48.32,48.19,48.2,121011.0,48.29,48.32,48.19,48.2,121011.0
2024-06-27 15:55:00,48.2,48.24,48.12,48.2,204205.0,48.2,48.24,48.12,48.2,204205.0
2024-06-28 09:30:00,48.17,48.53,48.02,48.52,94482.0,48.17,48.53,48.02,48.52,94482.0
2024-06-28 09:35:00,48.52,48.55,48.41,48.45,30517.0,48.52,48.55,48.41,48.45,30517.0
2024-06-28 09:40:00,48.45,48.52,48.23,48.24,80363.0,48.45,48.52,48.23,48.24,80363.0
2024-06-28 09:45:00,48.25,48.42,48.23,48.32,37788.0,48.25,48.42,48.23,48.32,37788.0
2024-06-28 09:50:00,48.32,48.46,48.29,48.39,41047.0,48.32,48.46,48.29,48.39,41047.0
2024-06-28 09:55:00,48.4,48.61,48.33,48.36,132567.0,48.4,48.61,48.33,48.36,132567.0
2024-06-28 10:00:00,48.37,48.69,48.37,48.66,86957.0,48.37,48.69,48.37,48.66,86957.0
2024-06-28 10:05:00,48.66,48.74,48.64,48.72,54781.0,48.66,48.74,48.64,48.72,54781.0
2024-06-28 10:10:00,48.72,48.76,48.63,48.64,46886.0,48.72,48.76,48.63,48.64,46886.0
2024-06-28 10:15:00,48.65,48.71,48.53,48.55,45527.0,48.65,48.71,48.53,48.55,45527.0
2024-06-28 10:20:00,48.55,48.7,48.48,48.66,65414.0,48.55,48.7,48.48,48.66,65414.0
2024-06-28 10:25:00,48.67,48.72,48.6,48.61,25255.0,48.67,48.72,48.6,48.61,25255.0
2024-06-28 10:30:00,48.61,48.77,48.61,48.73,39204.0,48.61,48.77,48.61,48.73,39204.0
2024-06-28 10:35:00,48.72,48.76,48.67,48.69,28778.0,48.72,48.76,48.67,48.69,28778.0
2024-06-28 10:40:00,48.69,48.8,48.68,48.71,25348.0,48.69,48.8,48.68,48.71,25348.0
2024-06-28 10:45:00,48.71,48.88,48.7,48.82,96982.0,48.71,48.88,48.7,48.82,96982.0
2024-06-28 10:50:00,48.81,48.82,48.72,48.75,30819.0,48.81,48.82,48.72,48.75,30819.0
2024-06-28 10:55:00,48.76,48.83,48.71,48.72,40022.0,48.76,48.83,48.71,48.72,40022.0
2024-06-28 11:00:00,48.72,48.72,48.58,48.6,33257.0,48.72,48.72,48.58,48.6,33257.0
2024-06-28 11:05:00,48.6,48.64,48.49,48.52,47626.0,48.6,48.64,48.49,48.52,47626.0
2024-06-28 11:10:00,48.53,48.55,48.38,48.43,60347.0,48.53,48.55,48.38,48.43,60347.0
2024-06-28 11:15:00,48.44,48.51,48.39,48.43,27888.0,48.44,48.51,48.39,48.43,27888.0
2024-06-28 11:20:00,48.43,48.48,48.37,48.4,21164.0,48.43,48.48,48.37,48.4,21164.0
2024-06-28 11:25:00,48.39,48.53,48.39,48.52,11927.0,48.39,48.53,48.39,48.52,11927.0
2024-06-28 11:30:00,48.52,48.52,48.44,48.48,24020.0,48.52,48.52,48.44,48.48,24020.0
2024-06-28 11:35:00,48.48,48.65,48.45,48.64,55760.0,48.48,48.65,48.45,48.64,55760.0
2024-06-28 11:40:00,48.64,48.65,48.51,48.56,23982.0,48.64,48.65,48.51,48.56,23982.0
2024-06-28 11:45:00,48.59,48.65,48.58,48.58,17096.0,48.59,48.65,48.58,48.58,17096.0
2024-06-28 11:50:00,48.59,48.66,48.56,48.56,28174.0,48.59,48.66,48.56,48.56,28174.0
2024-06-28 11:55:00,48.56,48.57,48.48,48.53,58933.0,48.56,48.57,48.48,48.53,58933.0
2024-06-28 12:00:00,48.54,48.63,48.53,48.63,43332.0,48.54,48.63,48.53,48.63,43332.0
2024-06-28 12:05:00,48.63,48.63,48.44,48.5,64673.0,48.63,48.63,48.44,48.5,64673.0
2024-06-28 12:10:00,48.48,48.54,48.46,48.5,22772.0,48.48,48.54,48.46,48.5,22772.0
2024-06-28 12:15:00,48.5,48.51,48.41,48.48,13837.0,48.5,48.51,48.41,48.48,13837.0
2024-06-28 12:20:00,48.48,48.51,48.45,48.46,4509.0,48.48,48.51,48.45,48.46,4509.0
2024-06-28 12:25:00,48.46,48.51,48.45,48.5,3699.0,48.46,48.51,48.45,48.5,3699.0
2024-06-28 12:30:00,48.48,48.52,48.42,48.46,8615.0,48.48,48.52,48.42,48.46,8615.0
2024-06-28 12:35:00,48.42,48.43,48.31,48.32,19692.0,48.42,48.43,48.31,48.32,19692.0
2024-06-28 12:40:00,48.31,48.38,48.3,48.38,11377.0,48.31,48.38,48.3,48.38,11377.0
2024-06-28 12:45:00,48.37,48.39,48.35,48.37,4408.0,48.37,48.39,48.35,48.37,4408.0
2024-06-28 12:50:00,48.39,48.41,48.37,48.39,4675.0,48.39,48.41,48.37,48.39,4675.0
2024-06-28 12:55:00,48.37,48.37,48.32,48.33,9623.0,48.37,48.37,48.32,48.33,9623.0
2024-06-28 13:00:00,48.33,48.34,48.27,48.3,23752.0,48.33,48.34,48.27,48.3,23752.0
2024-06-28 13:05:00,48.31,48.4,48.31,48.4,12705.0,48.31,48.4,48.31,48.4,12705.0
2024-06-28 13:10:00,48.4,48.44,48.39,48.43,7613.0,48.4,48.44,48.39,48.43,7613.0
2024-06-28 13:15:00,48.43,48.46,48.42,48.42,6815.0,48.43,48.46,48.42,48.42,6815.0
2024-06-28 13:20:00,48.41,48.46,48.41,48.44,4615.0,48.41,48.46,48.41,48.44,4615.0
2024-06-28 13:25:00,48.43,48.44,48.37,48.39,8953.0,48.43,48.44,48.37,48.39,8953.0
2024-06-28 13:30:00,48.37,48.37,48.32,48.33,11631.0,48.37,48.37,48.32,48.33,11631.0
2024-06-28 13:35:00,48.33,48.37,48.33,48.36,15874.0,48.33,48.37,48.33,48.36,15874.0
2024-06-28 13:40:00,48.36,48.38,48.31,48.38,27212.0,48.36,48.38,48.31,48.38,27212.0
2024-06-28 13:45:00,48.38,48.42,48.34,48.42,6531.0,48.38,48.42,48.34,48.42,6531.0
2024-06-28 13:50:00,48.42,48.44,48.38,48.41,27995.0,48.42,48.44,48.38,48.41,27995.0
2024-06-28 13:55:00,48.41,48.46,48.41,48.45,9465.0,48.41,48.46,48.41,48.45,9465.0
2024-06-28 14:00:00,48.46,48.51,48.4,48.51,33222.0,48.46,48.51,48.4,48.51,33222.0
2024-06-28 14:05:00,48.51,48.53,48.46,48.52,20540.0,48.51,48.53,48.46,48.52,20540.0
2024-06-28 14:10:00,48.52,48.52,48.39,48.4,18628.0,48.52,48.52,48.39,48.4,18628.0
2024-06-28 14:15:00,48.39,48.41,48.36,48.37,11437.0,48.39,48.41,48.36,48.37,11437.0
2024-06-28 14:20:00,48.36,48.43,48.35,48.41,13928.0,48.36,48.43,48.35,48.41,13928.0
2024-06-28 14:25:00,48.41,48.48,48.39,48.44,19136.0,48.41,48.48,48.39,48.44,19136.0
2024-06-28 14:30:00,48.44,48.45,48.37,48.42,20055.0,48.44,48.45,48.37,48.42,20055.0
2024-06-28 14:35:00,48.41,48.42,48.37,48.39,14390.0,48.41,48.42,48.37,48.39,14390.0
2024-06-28 14:40:00,48.39,48.42,48.36,48.36,24439.0,48.39,48.42,48.36,48.36,24439.0
2024-06-28 14:45:00,48.37,48.49,48.36,48.47,53744.0,48.37,48.49,48.36,48.47,53744.0
2024-06-28 14:50:00,48.46,48.58,48.45,48.57,27732.0,48.46,48.58,48.45,48.57,27732.0
2024-06-28 14:55:00,48.58,48.59,48.54,48.57,21580.0,48.58,48.59,48.54,48.57,21580.0
2024-06-28 15:00:00,48.55,48.55,48.5,48.53,15778.0,48.55,48.55,48.5,48.53,15778.0
2024-06-28 15:05:00,48.52,48.53,48.48,48.5,27206.0,48.52,48.53,48.48,48.5,27206.0
2024-06-28 15:10:00,48.49,48.53,48.47,48.49,16356.0,48.49,48.53,48.47,48.49,16356.0
2024-06-28 15:15:00,48.5,48.56,48.49,48.55,12044.0,48.5,48.56,48.49,48.55,12044.0
2024-06-28 15:20:00,48.55,48.58,48.53,48.56,22836.0,48.55,48.58,48.53,48.56,22836.0
2024-06-28 15:25:00,48.57,48.58,48.52,48.54,17591.0,48.57,48.58,48.52,48.54,17591.0
2024-06-28 15:30:00,48.55,48.57,48.44,48.51,43127.0,48.55,48.57,48.44,48.51,43127.0
2024-06-28 15:35:00,48.52,48.58,48.5,48.51,54904.0,48.52,48.58,48.5,48.51,54904.0
2024-06-28 15:40:00,48.5,48.61,48.48,48.57,64134.0,48.5,48.61,48.48,48.57,64134.0
2024-06-28 15:45:00,48.55,48.59,48.52,48.53,33743.0,48.55,48.59,48.52,48.53,33743.0
2024-06-28 15:50:00,48.53,48.64,48.51,48.64,107194.0,48.53,48.64,48.51,48.64,107194.0
2024-06-28 15:55:00,48.64,48.76,48.59,48.64,316259.0,48.64,48.76,48.59,48.64,316259.0
2024-07-01 09:30:00,48.69,49.16,48.69,48.99,93844.0,48.69,49.16,48.69,48.99,93844.0
2024-07-01 09:35:00,49.03,49.03,48.62,48.64,38171.0,49.03,49.03,48.62,48.64,38171.0
2024-07-01 09:40:00,48.64,48.96,48.64,48.84,46765.0,48.64,48.96,48.64,48.84,46765.0
2024-07-01 09:45:00,48.82,48.87,48.68,48.78,32921.0,48.82,48.87,48.68,48.78,32921.0
2024-07-01 09:50:00,48.78,48.91,48.53,48.57,83724.0,48.78,48.91,48.53,48.57,83724.0
2024-07-01 09:55:00,48.59,48.65,48.42,48.47,107531.0,48.59,48.65,48.42,48.47,107531.0
2024-07-01 10:00:00,48.48,48.63,48.37,48.49,81945.0,48.48,48.63,48.37,48.49,81945.0
2024-07-01 10:05:00,48.5,48.69,48.46,48.6,28150.0,48.5,48.69,48.46,48.6,28150.0
2024-07-01 10:10:00,48.58,48.7,48.53,48.55,140196.0,48.58,48.7,48.53,48.55,140196.0
2024-07-01 10:15:00,48.55,48.55,48.29,48.35,87887.0,48.55,48.55,48.29,48.35,87887.0
2024-07-01 10:20:00,48.35,48.37,48.17,48.37,67252.0,48.35,48.37,48.17,48.37,67252.0
2024-07-01 10:25:00,48.36,48.41,48.34,48.39,53543.0,48.36,48.41,48.34,48.39,53543.0
2024-07-01 10:30:00,48.39,48.42,48.29,48.3,41371.0,48.39,48.42,48.29,48.3,41371.0
2024-07-01 10:35:00,48.3,48.35,48.24,48.24,18349.0,48.3,48.35,48.24,48.24,18349.0
2024-07-01 10:40:00,48.24,48.34,48.2,48.2,58185.0,48.24,48.34,48.2,48.2,58185.0
2024-07-01 10:45:00,48.2,48.44,48.19,48.31,27563.0,48.2,48.44,48.19,48.31,27563.0
2024-07-01 10:50:00,48.31,48.4,48.29,48.38,23771.0,48.31,48.4,48.29,48.38,23771.0
2024-07-01 10:55:00,48.37,48.4,48.32,48.38,11312.0,48.37,48.4,48.32,48.38,11312.0
2024-07-01 11:00:00,48.4,48.45,48.29,48.32,43250.0,48.4,48.45,48.29,48.32,43250.0
2024-07-01 11:05:00,48.32,48.42,48.3,48.42,15482.0,48.32,48.42,48.3,48.42,15482.0
2024-07-01 11:10:00,48.42,48.43,48.32,48.33,43269.0,48.42,48.43,48.32,48.33,43269.0
2024-07-01 11:15:00,48.33,48.36,48.2,48.22,45488.0,48.33,48.36,48.2,48.22,45488.0
2024-07-01 11:20:00,48.22,48.27,48.15,48.19,32434.0,48.22,48.27,48.15,48.19,32434.0
2024-07-01 11:25:00,48.2,48.33,48.2,48.3,18441.0,48.2,48.33,48.2,48.3,18441.0
2024-07-01 11:30:00,48.3,48.36,48.24,48.24,19185.0,48.3,48.36,48.24,48.24,19185.0
2024-07-01 11:35:00,48.23,48.24,48.11,48.12,17046.0,48.23,48.24,48.11,48.12,17046.0
2024-07-01 11:40:00,48.11,48.14,48.06,48.1,32129.0,48.11,48.14,48.06,48.1,32129.0
2024-07-01 11:45:00,48.09,48.21,48.08,48.19,16909.0,48.09,48.21,48.08,48.19,16909.0
2024-07-01 11:50:00,48.17,48.22,48.15,48.15,14891.0,48.17,48.22,48.15,48.15,14891.0
2024-07-01 11:55:00,48.14,48.17,48.07,48.11,26896.0,48.14,48.17,48.07,48.11,26896.0
2024-07-01 12:00:00,48.12,48.13,48.03,48.05,44934.0,48.12,48.13,48.03,48.05,44934.0
2024-07-01 12:05:00,48.06,48.14,48.05,48.1,37094.0,48.06,48.14,48.05,48.1,37094.0
2024-07-01 12:10:00,48.11,48.14,48.04,48.04,44542.0,48.11,48.14,48.04,48.04,44542.0
2024-07-01 12:15:00,48.04,48.1,47.99,48.1,73958.0,48.04,48.1,47.99,48.1,73958.0
2024-07-01 12:20:00,48.1,48.14,48.1,48.14,23355.0,48.1,48.14,48.1,48.14,23355.0
2024-07-01 12:25:00,48.14,48.22,48.13,48.21,26380.0,48.14,48.22,48.13,48.21,26380.0
2024-07-01 12:30:00,48.21,48.24,48.18,48.22,28986.0,48.21,48.24,48.18,48.22,28986.0
2024-07-01 12:35:00,48.22,48.24,48.19,48.2,7878.0,48.22,48.24,48.19,48.2,7878.0
2024-07-01 12:40:00,48.2,48.24,48.19,48.22,16075.0,48.2,48.24,48.19,48.22,16075.0
2024-07-01 12:45:00,48.22,48.23,48.14,48.14,14602.0,48.22,48.23,48.14,48.14,14602.0
2024-07-01 12:50:00,48.14,48.15,48.11,48.15,16321.0,48.14,48.15,48.11,48.15,16321.0
2024-07-01 12:55:00,48.15,48.23,48.15,48.23,14040.0,48.15,48.23,48.15,48.23,14040.0
2024-07-01 13:00:00,48.23,48.23,48.14,48.2,16624.0,48.23,48.23,48.14,48.2,16624.0
2024-07-01 13:05:00,48.2,48.37,48.2,48.33,29734.0,48.2,48.37,48.2,48.33,29734.0
2024-07-01 13:10:00,48.34,48.39,48.33,48.37,14250.0,48.34,48.39,48.33,48.37,14250.0
2024-07-01 13:15:00,48.37,48.4,48.36,48.37,15977.0,48.37,48.4,48.36,48.37,15977.0
2024-07-01 13:20:00,48.37,48.4,48.31,48.32,12033.0,48.37,48.4,48.31,48.32,12033.0
2024-07-01 13:25:00,48.32,48.42,48.32,48.41,21204.0,48.32,48.42,48.32,48.41,21204.0
2024-07-01 13:30:00,48.41,48.41,48.33,48.33,16247.0,48.41,48.41,48.33,48.33,16247.0
2024-07-01 13:35:00,48.33,48.36,48.31,48.36,13122.0,48.33,48.36,48.31,48.36,13122.0
2024-07-01 13:40:00,48.35,48.4,48.35,48.36,16110.0,48.35,48.4,48.35,48.36,16110.0
2024-07-01 13:45:00,48.36,48.42,48.36,48.42,16600.0,48.36,48.42,48.36,48.42,16600.0
2024-07-01 13:50:00,48.41,48.5,48.41,48.46,23435.0,48.41,48.5,48.41,48.46,23435.0
2024-07-01 13:55:00,48.45,48.47,48.4,48.42,22406.0,48.45,48.47,48.4,48.42,22406.0
2024-07-01 14:00:00,48.41,48.45,48.4,48.44,22585.0,48.41,48.45,48.4,48.44,22585.0
2024-07-01 14:05:00,48.44,48.5,48.44,48.5,27556.0,48.44,48.5,48.44,48.5,27556.0
2024-07-01 14:10:00,48.5,48.54,48.46,48.51,37012.0,48.5,48.54,48.46,48.51,37012.0
2024-07-01 14:15:00,48.5,48.51,48.47,48.48,14412.0,48.5,48.51,48.47,48.48,14412.0
2024-07-01 14:20:00,48.48,48.49,48.4,48.41,13203.0,48.48,48.49,48.4,48.41,13203.0
2024-07-01 14:25:00,48.41,48.41,48.35,48.4,13139.0,48.41,48.41,48.35,48.4,13139.0
2024-07-01 14:30:00,48.4,48.43,48.37,48.37,32927.0,48.4,48.43,48.37,48.37,32927.0
2024-07-01 14:35:00,48.36,48.4,48.36,48.4,15182.0,48.36,48.4,48.36,48.4,15182.0
2024-07-01 14:40:00,48.4,48.41,48.31,48.33,16840.0,48.4,48.41,48.31,48.33,16840.0
2024-07-01 14:45:00,48.32,48.33,48.28,48.31,22664.0,48.32,48.33,48.28,48.31,22664.0
2024-07-01 14:50:00,48.29,48.32,48.27,48.32,12043.0,48.29,48.32,48.27,48.32,12043.0
2024-07-01 14:55:00,48.33,48.33,48.25,48.27,20658.0,48.33,48.33,48.25,48.27,20658.0
2024-07-01 15:00:00,48.27,48.35,48.26,48.32,23200.0,48.27,48.35,48.26,48.32,23200.0
2024-07-01 15:05:00,48.32,48.33,48.2,48.21,17859.0,48.32,48.33,48.2,48.21,17859.0
2024-07-01 15:10:00,48.21,48.25,48.18,48.24,20620.0,48.21,48.25,48.18,48.24,20620.0
2024-07-01 15:15:00,48.25,48.29,48.16,48.16,41125.0,48.25,48.29,48.16,48.16,41125.0
2024-07-01 15:20:00,48.15,48.18,48.12,48.16,32585.0,48.15,48.18,48.12,48.16,32585.0
2024-07-01 15:25:00,48.16,48.19,48.12,48.17,62553.0,48.16,48.19,48.12,48.17,62553.0
2024-07-01 15:30:00,48.16,48.16,48.11,48.15,37021.0,48.16,48.16,48.11,48.15,37021.0
2024-07-01 15:35:00,48.15,48.21,48.14,48.21,32565.0,48.15,48.21,48.14,48.21,32565.0
2024-07-01 15:40:00,48.2,48.31,48.17,48.29,49124.0,48.2,48.31,48.17,48.29,49124.0
2024-07-01 15:45:00,48.3,48.3,48.21,48.24,71733.0,48.3,48.3,48.21,48.24,71733.0
2024-07-01 15:50:00,48.25,48.3,48.24,48.27,118492.0,48.25,48.3,48.24,48.27,118492.0
2024-07-01 15:55:00,48.28,48.37,48.27,48.32,266278.0,48.28,48.37,48.27,48.32,266278.0
2024-07-02 09:30:00,48.37,48.44,48.21,48.35,63001.0,48.37,48.44,48.21,48.35,63001.0
2024-07-02 09:35:00,48.37,48.49,48.26,48.43,37471.0,48.37,48.49,48.26,48.43,37471.0
2024-07-02 09:40:00,48.45,48.46,48.08,48.11,30105.0,48.45,48.46,48.08,48.11,30105.0
2024-07-02 09:45:00,48.1,48.25,48.02,48.1,32996.0,48.1,48.25,48.02,48.1,32996.0
2024-07-02 09:50:00,48.06,48.13,48.02,48.06,68588.0,48.06,48.13,48.02,48.06,68588.0
2024-07-02 09:55:00,48.09,48.09,47.91,47.98,33670.0,48.09,48.09,47.91,47.98,33670.0
2024-07-02 10:00:00,47.99,48.03,47.87,47.91,59882.0,47.99,48.03,47.87,47.91,59882.0
2024-07-02 10:05:00,47.93,47.94,47.82,47.89,38874.0,47.93,47.94,47.82,47.89,38874.0
2024-07-02 10:10:00,47.87,47.99,47.81,47.95,43668.0,47.87,47.99,47.81,47.95,43668.0
2024-07-02 10:15:00,47.93,48.03,47.89,47.98,49179.0,47.93,48.03,47.89,47.98,49179.0
2024-07-02 10:20:00,47.98,48.03,47.95,48.0,23492.0,47.98,48.03,47.95,48.0,23492.0
2024-07-02 10:25:00,48.0,48.04,47.97,47.99,25101.0,48.0,48.04,47.97,47.99,25101.0
2024-07-02 10:30:00,48.0,48.0,47.9,47.95,23057.0,48.0,48.0,47.9,47.95,23057.0
2024-07-02 10:35:00,47.95,47.95,47.84,47.84,70729.0,47.95,47.95,47.84,47.84,70729.0
2024-07-02 10:40:00,47.86,47.87,47.81,47.86,49660.0,47.86,47.87,47.81,47.86,49660.0
2024-07-02 10:45:00,47.87,48.04,47.87,48.0,29092.0,47.87,48.04,47.87,48.0,29092.0
2024-07-02 10:50:00,47.99,48.0,47.86,47.98,50342.0,47.99,48.0,47.86,47.98,50342.0
2024-07-02 10:55:00,47.98,48.08,47.94,48.06,67261.0,47.98,48.08,47.94,48.06,67261.0
2024-07-02 11:00:00,48.05,48.08,48.03,48.08,23754.0,48.05,48.08,48.03,48.08,23754.0
2024-07-02 11:05:00,48.07,48.11,48.03,48.09,47724.0,48.07,48.11,48.03,48.09,47724.0
2024-07-02 11:10:00,48.09,48.12,47.98,48.03,60810.0,48.09,48.12,47.98,48.03,60810.0
2024-07-02 11:15:00,48.03,48.18,48.03,48.14,57123.0,48.03,48.18,48.03,48.14,57123.0
2024-07-02 11:20:00,48.14,48.15,48.09,48.13,17129.0,48.14,48.15,48.09,48.13,17129.0
2024-07-02 11:25:00,48.12,48.23,48.11,48.22,44193.0,48.12,48.23,48.11,48.22,44193.0
2024-07-02 11:30:00,48.23,48.24,48.19,48.22,38992.0,48.23,48.24,48.19,48.22,38992.0
2024-07-02 11:35:00,48.22,48.23,48.17,48.22,24923.0,48.22,48.23,48.17,48.22,24923.0
2024-07-02 11:40:00,48.22,48.25,48.2,48.2,24950.0,48.22,48.25,48.2,48.2,24950.0
2024-07-02 11:45:00,48.2,48.27,48.2,48.27,21584.0,48.2,48.27,48.2,48.27,21584.0
2024-07-02 11:50:00,48.26,48.3,48.25,48.27,9953.0,48.26,48.3,48.25,48.27,9953.0
2024-07-02 11:55:00,48.27,48.28,48.21,48.21,15566.0,48.27,48.28,48.21,48.21,15566.0
2024-07-02 12:00:00,48.2,48.21,48.14,48.17,49251.0,48.2,48.21,48.14,48.17,49251.0
2024-07-02 12:05:00,48.17,48.22,48.15,48.22,23031.0,48.17,48.22,48.15,48.22,23031.0
2024-07-02 12:10:00,48.2,48.24,48.2,48.23,19019.0,48.2,48.24,48.2,48.23,19019.0
2024-07-02 12:15:00,48.23,48.24,48.1,48.12,35443.0,48.23,48.24,48.1,48.12,35443.0
2024-07-02 12:20:00,48.11,48.18,48.11,48.18,46237.0,48.11,48.18,48.11,48.18,46237.0
2024-07-02 12:25:00,48.16,48.2,48.15,48.16,22574.0,48.16,48.2,48.15,48.16,22574.0
2024-07-02 12:30:00,48.14,48.21,48.14,48.21,17975.0,48.14,48.21,48.14,48.21,17975.0
2024-07-02 12:35:00,48.21,48.21,48.1,48.11,12549.0,48.21,48.21,48.1,48.11,12549.0
2024-07-02 12:40:00,48.11,48.21,48.1,48.21,18224.0,48.11,48.21,48.1,48.21,18224.0
2024-07-02 12:45:00,48.21,48.25,48.13,48.14,40597.0,48.21,48.25,48.13,48.14,40597.0
2024-07-02 12:50:00,48.14,48.25,48.14,48.2,18040.0,48.14,48.25,48.14,48.2,18040.0
2024-07-02 12:55:00,48.21,48.21,48.12,48.13,10619.0,48.21,48.21,48.12,48.13,10619.0
2024-07-02 13:00:00,48.13,48.14,48.08,48.14,18708.0,48.13,48.14,48.08,48.14,18708.0
2024-07-02 13:05:00,48.14,48.16,48.11,48.12,18178.0,48.14,48.16,48.11,48.12,18178.0
2024-07-02 13:10:00,48.13,48.13,48.08,48.12,14933.0,48.13,48.13,48.08,48.12,14933.0
2024-07-02 13:15:00,48.11,48.11,48.02,48.04,25133.0,48.11,48.11,48.02,48.04,25133.0
2024-07-02 13:20:00,48.04,48.09,48.03,48.09,18724.0,48.04,48.09,48.03,48.09,18724.0
2024-07-02 13:25:00,48.09,48.12,48.05,48.07,20019.0,48.09,48.12,48.05,48.07,20019.0
2024-07-02 13:30:00,48.06,48.06,48.0,48.01,8549.0,48.06,48.06,48.0,48.01,8549.0
2024-07-02 13:35:00,48.01,48.01,47.95,47.99,14884.0,48.01,48.01,47.95,47.99,14884.0
2024-07-02 13:40:00,47.98,48.0,47.93,47.97,27258.0,47.98,48.0,47.93,47.97,27258.0
2024-07-02 13:45:00,47.96,47.96,47.93,47.95,18341.0,47.96,47.96,47.93,47.95,18341.0
2024-07-02 13:50:00,47.96,48.01,47.96,48.0,13883.0,47.96,48.01,47.96,48.0,13883.0
2024-07-02 13:55:00,48.0,48.03,47.96,48.01,45238.0,48.0,48.03,47.96,48.01,45238.0
2024-07-02 14:00:00,48.0,48.02,47.97,48.01,15370.0,48.0,48.02,47.97,48.01,15370.0
2024-07-02 14:05:00,48.01,48.02,47.96,47.99,53298.0,48.01,48.02,47.96,47.99,53298.0
2024-07-02 14:10:00,47.99,48.01,47.95,47.96,25561.0,47.99,48.01,47.95,47.96,25561.0
2024-07-02 14:15:00,47.97,47.98,47.95,47.95,17372.0,47.97,47.98,47.95,47.95,17372.0
2024-07-02 14:20:00,47.95,48.0,47.94,47.98,27090.0,47.95,48.0,47.94,47.98,27090.0
2024-07-02 14:25:00,47.98,48.01,47.97,48.0,22026.0,47.98,48.01,47.97,48.0,22026.0
2024-07-02 14:30:00,47.99,48.02,47.98,48.01,16556.0,47.99,48.02,47.98,48.01,16556.0
2024-07-02 14:35:00,48.01,48.01,47.97,48.01,14775.0,48.01,48.01,47.97,48.01,14775.0
2024-07-02 14:40:00,48.01,48.03,47.99,48.02,13525.0,48.01,48.03,47.99,48.02,13525.0
2024-07-02 14:45:00,48.02,48.05,47.99,48.04,18125.0,48.02,48.05,47.99,48.04,18125.0
2024-07-02 14:50:00,48.04,48.06,48.02,48.05,12230.0,48.04,48.06,48.02,48.05,12230.0
2024-07-02 14:55:00,48.05,48.18,48.05,48.12,36094.0,48.05,48.18,48.05,48.12,36094.0
2024-07-02 15:00:00,48.13,48.13,48.1,48.12,17930.0,48.13,48.13,48.1,48.12,17930.0
2024-07-02 15:05:00,48.11,48.12,48.09,48.09,13043.0,48.11,48.12,48.09,48.09,13043.0
2024-07-02 15:10:00,48.09,48.12,48.08,48.12,27896.0,48.09,48.12,48.08,48.12,27896.0
2024-07-02 15:15:00,48.12,48.12,48.05,48.07,22768.0,48.12,48.12,48.05,48.07,22768.0
2024-07-02 15:20:00,48.07,48.07,48.04,48.05,31569.0,48.07,48.07,48.04,48.05,31569.0
2024-07-02 15:25:00,48.05,48.09,48.02,48.06,31516.0,48.05,48.09,48.02,48.06,31516.0
2024-07-02 15:30:00,48.06,48.11,48.03,48.07,37323.0,48.06,48.11,48.03,48.07,37323.0
2024-07-02 15:35:00,48.07,48.12,48.06,48.08,29802.0,48.07,48.12,48.06,48.08,29802.0
2024-07-02 15:40:00,48.08,48.1,48.03,48.05,54721.0,48.08,48.1,48.03,48.05,54721.0
2024-07-02 15:45:00,48.06,48.1,48.03,48.04,51003.0,48.06,48.1,48.03,48.04,51003.0
2024-07-02 15:50:00,48.04,48.15,48.04,48.09,113466.0,48.04,48.15,48.04,48.09,113466.0
2024-07-02 15:55:00,48.1,48.22,48.09,48.19,189728.0,48.1,48.22,48.09,48.19,189728.0
2024-07-03 09:30:00,48.43,48.58,48.17,48.25,94053.0,48.43,48.58,48.17,48.25,94053.0
2024-07-03 09:35:00,48.25,48.4,48.18,48.34,55580.0,48.25,48.4,48.18,48.34,55580.0
2024-07-03 09:40:00,48.3,48.37,48.1,48.34,42904.0,48.3,48.37,48.1,48.34,42904.0
2024-07-03 09:45:00,48.34,48.5,48.27,48.32,90225.0,48.34,48.5,48.27,48.32,90225.0
2024-07-03 09:50:00,48.31,48.42,48.24,48.39,58992.0,48.31,48.42,48.24,48.39,58992.0
2024-07-03 09:55:00,48.41,48.43,48.21,48.22,50405.0,48.41,48.43,48.21,48.22,50405.0
2024-07-03 10:00:00,48.24,48.44,48.15,48.42,56748.0,48.24,48.44,48.15,48.42,56748.0
2024-07-03 10:05:00,48.41,48.55,48.39,48.48,76991.0,48.41,48.55,48.39,48.48,76991.0
2024-07-03 10:10:00,48.47,48.72,48.45,48.69,66346.0,48.47,48.72,48.45,48.69,66346.0
2024-07-03 10:15:00,48.68,48.69,48.59,48.63,41035.0,48.68,48.69,48.59,48.63,41035.0
2024-07-03 10:20:00,48.64,48.7,48.61,48.7,35862.0,48.64,48.7,48.61,48.7,35862.0
2024-07-03 10:25:00,48.7,48.82,48.68,48.74,70779.0,48.7,48.82,48.68,48.74,70779.0
2024-07-03 10:30:00,48.73,48.82,48.73,48.8,25641.0,48.73,48.82,48.73,48.8,25641.0
2024-07-03 10:35:00,48.79,48.79,48.63,48.7,46453.0,48.79,48.79,48.63,48.7,46453.0
2024-07-03 10:40:00,48.71,48.71,48.63,48.66,49301.0,48.71,48.71,48.63,48.66,49301.0
2024-07-03 10:45:00,48.66,48.67,48.6,48.61,15081.0,48.66,48.67,48.6,48.61,15081.0
2024-07-03 10:50:00,48.61,48.62,48.54,48.54,33413.0,48.61,48.62,48.54,48.54,33413.0
2024-07-03 10:55:00,48.54,48.57,48.47,48.5,31203.0,48.54,48.57,48.47,48.5,31203.0
2024-07-03 11:00:00,48.49,48.6,48.46,48.57,42689.0,48.49,48.6,48.46,48.57,42689.0
2024-07-03 11:05:00,48.57,48.61,48.54,48.55,15945.0,48.57,48.61,48.54,48.55,15945.0
2024-07-03 11:10:00,48.55,48.56,48.53,48.54,15947.0,48.55,48.56,48.53,48.54,15947.0
2024-07-03 11:15:00,48.53,48.53,48.43,48.46,45901.0,48.53,48.53,48.43,48.46,45901.0
2024-07-03 11:20:00,48.47,48.48,48.28,48.44,95882.0,48.47,48.48,48.28,48.44,95882.0
2024-07-03 11:25:00,48.45,48.48,48.36,48.38,21721.0,48.45,48.48,48.36,48.38,21721.0
2024-07-03 11:30:00,48.38,48.45,48.35,48.43,23602.0,48.38,48.45,48.35,48.43,23602.0
2024-07-03 11:35:00,48.41,48.42,48.36,48.4,13869.0,48.41,48.42,48.36,48.4,13869.0
2024-07-03 11:40:00,48.4,48.43,48.22,48.28,47645.0,48.4,48.43,48.22,48.28,47645.0
2024-07-03 11:45:00,48.28,48.33,48.28,48.31,11392.0,48.28,48.33,48.28,48.31,11392.0
2024-07-03 11:50:00,48.32,48.4,48.32,48.39,20286.0,48.32,48.4,48.32,48.39,20286.0
2024-07-03 11:55:00,48.37,48.4,48.29,48.32,19195.0,48.37,48.4,48.29,48.32,19195.0
2024-07-03 12:00:00,48.31,48.45,48.26,48.41,39611.0,48.31,48.45,48.26,48.41,39611.0
2024-07-03 12:05:00,48.41,48.43,48.36,48.42,20494.0,48.41,48.43,48.36,48.42,20494.0
2024-07-03 12:10:00,48.41,48.41,48.33,48.34,14547.0,48.41,48.41,48.33,48.34,14547.0
2024-07-03 12:15:00,48.33,48.41,48.32,48.4,22573.0,48.33,48.41,48.32,48.4,22573.0
2024-07-03 12:20:00,48.4,48.4,48.35,48.38,19925.0,48.4,48.4,48.35,48.38,19925.0
2024-07-03 12:25:00,48.37,48.42,48.37,48.4,21514.0,48.37,48.42,48.37,48.4,21514.0
2024-07-03 12:30:00,48.39,48.39,48.36,48.38,11120.0,48.39,48.39,48.36,48.38,11120.0
2024-07-03 12:35:00,48.38,48.44,48.35,48.37,20769.0,48.38,48.44,48.35,48.37,20769.0
2024-07-03 12:40:00,48.37,48.4,48.35,48.4,43141.0,48.37,48.4,48.35,48.4,43141.0
2024-07-03 12:45:00,48.39,48.41,48.33,48.34,33143.0,48.39,48.41,48.33,48.34,33143.0
2024-07-03 12:50:00,48.33,48.52,48.33,48.5,88538.0,48.33,48.52,48.33,48.5,88538.0
2024-07-03 12:55:00,48.52,48.55,48.48,48.51,158265.0,48.52,48.55,48.48,48.51,158265.0
2024-07-05 09:30:00,48.3,48.39,48.04,48.34,141552.0,48.3,48.39,48.04,48.34,141552.0
2024-07-05 09:35:00,48.38,48.47,48.25,48.4,31176.0,48.38,48.47,48.25,48.4,31176.0
2024-07-05 09:40:00,48.4,48.45,48.25,48.26,27056.0,48.4,48.45,48.25,48.26,27056.0
2024-07-05 09:45:00,48.24,48.26,47.97,47.99,68334.0,48.24,48.26,47.97,47.99,68334.0
2024-07-05 09:50:00,47.99,48.01,47.91,47.97,47125.0,47.99,48.01,47.91,47.97,47125.0
2024-07-05 09:55:00,47.96,47.96,47.78,47.82,82075.0,47.96,47.96,47.78,47.82,82075.0
2024-07-05 10:00:00,47.82,47.85,47.69,47.83,87827.0,47.82,47.85,47.69,47.83,87827.0
2024-07-05 10:05:00,47.83,47.84,47.56,47.69,76129.0,47.83,47.84,47.56,47.69,76129.0
2024-07-05 10:10:00,47.68,47.72,47.52,47.66,80886.0,47.68,47.72,47.52,47.66,80886.0
2024-07-05 10:15:00,47.67,47.67,47.48,47.49,37500.0,47.67,47.67,47.48,47.49,37500.0
2024-07-05 10:20:00,47.49,47.51,47.35,47.38,50655.0,47.49,47.51,47.35,47.38,50655.0
2024-07-05 10:25:00,47.39,47.4,47.27,47.3,41497.0,47.39,47.4,47.27,47.3,41497.0
2024-07-05 10:30:00,47.28,47.44,47.28,47.38,68087.0,47.28,47.44,47.28,47.38,68087.0
2024-07-05 10:35:00,47.39,47.43,47.31,47.41,62850.0,47.39,47.43,47.31,47.41,62850.0
2024-07-05 10:40:00,47.41,47.45,47.35,47.36,33527.0,47.41,47.45,47.35,47.36,33527.0
2024-07-05 10:45:00,47.37,47.57,47.35,47.5,46539.0,47.37,47.57,47.35,47.5,46539.0
2024-07-05 10:50:00,47.49,47.56,47.46,47.55,48584.0,47.49,47.56,47.46,47.55,48584.0
2024-07-05 10:55:00,47.54,47.55,47.41,47.44,43731.0,47.54,47.55,47.41,47.44,43731.0
2024-07-05 11:00:00,47.45,47.5,47.41,47.5,23573.0,47.45,47.5,47.41,47.5,23573.0
2024-07-05 11:05:00,47.49,47.52,47.41,47.44,40289.0,47.49,47.52,47.41,47.44,40289.0
2024-07-05 11:10:00,47.45,47.5,47.37,47.4,21161.0,47.45,47.5,47.37,47.4,21161.0
2024-07-05 11:15:00,47.4,47.42,47.24,47.34,50620.0,47.4,47.42,47.24,47.34,50620.0
2024-07-05 11:20:00,47.33,47.42,47.32,47.38,28011.0,47.33,47.42,47.32,47.38,28011.0
2024-07-05 11:25:00,47.39,47.41,47.31,47.35,46139.0,47.39,47.41,47.31,47.35,46139.0
2024-07-05 11:30:00,47.36,47.36,47.2,47.24,42491.0,47.36,47.36,47.2,47.24,42491.0
2024-07-05 11:35:00,47.24,47.25,47.15,47.16,27848.0,47.24,47.25,47.15,47.16,27848.0
2024-07-05 11:40:00,47.16,47.23,47.11,47.23,43136.0,47.16,47.23,47.11,47.23,43136.0
2024-07-05 11:45:00,47.22,47.23,47.19,47.22,31626.0,47.22,47.23,47.19,47.22,31626.0
2024-07-05 11:50:00,47.22,47.25,47.12,47.19,115479.0,47.22,47.25,47.12,47.19,115479.0
2024-07-05 11:55:00,47.2,47.2,47.15,47.16,27097.0,47.2,47.2,47.15,47.16,27097.0
2024-07-05 12:00:00,47.15,47.17,47.1,47.13,52198.0,47.15,47.17,47.1,47.13,52198.0
2024-07-05 12:05:00,47.16,47.2,47.12,47.13,35230.0,47.16,47.2,47.12,47.13,35230.0
2024-07-05 12:10:00,47.12,47.15,47.06,47.09,53812.0,47.12,47.15,47.06,47.09,53812.0
2024-07-05 12:15:00,47.08,47.19,47.08,47.1,55879.0,47.08,47.19,47.08,47.1,55879.0
2024-07-05 12:20:00,47.1,47.28,47.1,47.27,51568.0,47.1,47.28,47.1,47.27,51568.0
2024-07-05 12:25:00,47.28,47.28,47.15,47.15,18458.0,47.28,47.28,47.15,47.15,18458.0
2024-07-05 12:30:00,47.13,47.17,47.09,47.13,36834.0,47.13,47.17,47.09,47.13,36834.0
2024-07-05 12:35:00,47.14,47.18,47.12,47.18,52194.0,47.14,47.18,47.12,47.18,52194.0
2024-07-05 12:40:00,47.18,47.18,47.05,47.06,42682.0,47.18,47.18,47.05,47.06,42682.0
2024-07-05 12:45:00,47.06,47.07,47.01,47.07,55281.0,47.06,47.07,47.01,47.07,55281.0
2024-07-05 12:50:00,47.08,47.08,46.83,46.87,285731.0,47.08,47.08,46.83,46.87,285731.0
2024-07-05 12:55:00,46.86,46.9,46.66,46.71,141029.0,46.86,46.9,46.66,46.71,141029.0
2024-07-05 13:00:00,46.71,46.75,46.52,46.63,146617.0,46.71,46.75,46.52,46.63,146617.0
2024-07-05 13:05:00,46.64,46.8,46.61,46.79,90127.0,46.64,46.8,46.61,46.79,90127.0
2024-07-05 13:10:00,46.8,46.91,46.79,46.87,65825.0,46.8,46.91,46.79,46.87,65825.0
2024-07-05 13:15:00,46.89,46.99,46.89,46.99,34954.0,46.89,46.99,46.89,46.99,34954.0
2024-07-05 13:20:00,46.98,47.04,46.93,47.04,26292.0,46.98,47.04,46.93,47.04,26292.0
2024-07-05 13:25:00,47.05,47.05,46.97,47.03,47601.0,47.05,47.05,46.97,47.03,47601.0
2024-07-05 13:30:00,47.03,47.04,47.0,47.04,35250.0,47.03,47.04,47.0,47.04,35250.0
2024-07-05 13:35:00,47.03,47.16,47.02,47.16,36182.0,47.03,47.16,47.02,47.16,36182.0
2024-07-05 13:40:00,47.16,47.24,47.09,47.24,28522.0,47.16,47.24,47.09,47.24,28522.0
2024-07-05 13:45:00,47.24,47.24,47.19,47.21,22072.0,47.24,47.24,47.19,47.21,22072.0
2024-07-05 13:50:00,47.2,47.22,47.15,47.19,28149.0,47.2,47.22,47.15,47.19,28149.0
2024-07-05 13:55:00,47.18,47.27,47.17,47.25,23655.0,47.18,47.27,47.17,47.25,23655.0
2024-07-05 14:00:00,47.24,47.25,47.15,47.16,42325.0,47.24,47.25,47.15,47.16,42325.0
2024-07-05 14:05:00,47.17,47.2,47.15,47.16,66079.0,47.17,47.2,47.15,47.16,66079.0
2024-07-05 14:10:00,47.16,47.17,47.14,47.15,86055.0,47.16,47.17,47.14,47.15,86055.0
2024-07-05 14:15:00,47.16,47.16,47.06,47.13,53552.0,47.16,47.16,47.06,47.13,53552.0
2024-07-05 14:20:00,47.13,47.14,47.01,47.04,47431.0,47.13,47.14,47.01,47.04,47431.0
2024-07-05 14:25:00,47.04,47.12,47.03,47.03,49286.0,47.04,47.12,47.03,47.03,49286.0
2024-07-05 14:30:00,47.04,47.1,47.01,47.1,41246.0,47.04,47.1,47.01,47.1,41246.0
2024-07-05 14:35:00,47.11,47.12,47.07,47.11,36729.0,47.11,47.12,47.07,47.11,36729.0
2024-07-05 14:40:00,47.11,47.16,47.1,47.11,16197.0,47.11,47.16,47.1,47.11,16197.0
2024-07-05 14:45:00,47.12,47.12,47.09,47.1,21202.0,47.12,47.12,47.09,47.1,21202.0
2024-07-05 14:50:00,47.11,47.11,47.04,47.05,28017.0,47.11,47.11,47.04,47.05,28017.0
2024-07-05 14:55:00,47.04,47.05,46.96,47.04,82870.0,47.04,47.05,46.96,47.04,82870.0
2024-07-05 15:00:00,47.05,47.08,47.02,47.07,25434.0,47.05,47.08,47.02,47.07,25434.0
2024-07-05 15:05:00,47.07,47.07,47.0,47.05,24981.0,47.07,47.07,47.0,47.05,24981.0
2024-07-05 15:10:00,47.05,47.15,47.05,47.13,30895.0,47.05,47.15,47.05,47.13,30895.0
2024-07-05 15:15:00,47.12,47.23,47.12,47.22,24510.0,47.12,47.23,47.12,47.22,24510.0
2024-07-05 15:20:00,47.22,47.24,47.11,47.12,122334.0,47.22,47.24,47.11,47.12,122334.0
2024-07-05 15:25:00,47.13,47.14,47.07,47.12,82120.0,47.13,47.14,47.07,47.12,82120.0
2024-07-05 15:30:00,47.11,47.11,47.02,47.05,30954.0,47.11,47.11,47.02,47.05,30954.0
2024-07-05 15:35:00,47.05,47.08,47.02,47.07,53832.0,47.05,47.08,47.02,47.07,53832.0
2024-07-05 15:40:00,47.07,47.08,46.96,46.98,85350.0,47.07,47.08,46.96,46.98,85350.0
2024-07-05 15:45:00,46.98,46.99,46.9,46.91,78834.0,46.98,46.99,46.9,46.91,78834.0
2024-07-05 15:50:00,46.9,46.95,46.85,46.95,143451.0,46.9,46.95,46.85,46.95,143451.0
2024-07-05 15:55:00,46.95,47.02,46.94,47.0,429658.0,46.95,47.02,46.94,47.0,429658.0
2024-07-08 09:30:00,47.56,47.73,47.33,47.43,214540.0,47.56,47.73,47.33,47.43,214540.0
2024-07-08 09:35:00,47.43,47.49,47.26,47.27,62592.0,47.43,47.49,47.26,47.27,62592.0
2024-07-08 09:40:00,47.27,47.4,47.02,47.07,61065.0,47.27,47.4,47.02,47.07,61065.0
2024-07-08 09:45:00,47.06,47.16,47.01,47.07,82229.0,47.06,47.16,47.01,47.07,82229.0
2024-07-08 09:50:00,47.07,47.08,46.92,46.97,80674.0,47.07,47.08,46.92,46.97,80674.0
2024-07-08 09:55:00,46.96,47.2,46.96,47.09,44835.0,46.96,47.2,46.96,47.09,44835.0
2024-07-08 10:00:00,47.09,47.19,46.96,47.13,49274.0,47.09,47.19,46.96,47.13,49274.0
2024-07-08 10:05:00,47.14,47.25,47.04,47.06,85798.0,47.14,47.25,47.04,47.06,85798.0
2024-07-08 10:10:00,47.03,47.09,46.94,47.05,33009.0,47.03,47.09,46.94,47.05,33009.0
2024-07-08 10:15:00,47.03,47.05,46.87,46.91,69960.0,47.03,47.05,46.87,46.91,69960.0
2024-07-08 10:20:00,46.91,47.0,46.85,46.94,27689.0,46.91,47.0,46.85,46.94,27689.0
2024-07-08 10:25:00,46.94,46.95,46.84,46.9,33209.0,46.94,46.95,46.84,46.9,33209.0
2024-07-08 10:30:00,46.9,46.96,46.89,46.92,23924.0,46.9,46.96,46.89,46.92,23924.0
2024-07-08 10:35:00,46.92,46.94,46.87,46.9,34099.0,46.92,46.94,46.87,46.9,34099.0
2024-07-08 10:40:00,46.91,46.99,46.88,46.93,37317.0,46.91,46.99,46.88,46.93,37317.0
2024-07-08 10:45:00,46.94,47.06,46.92,47.01,40853.0,46.94,47.06,46.92,47.01,40853.0
2024-07-08 10:50:00,47.0,47.07,46.94,47.04,18411.0,47.0,47.07,46.94,47.04,18411.0
2024-07-08 10:55:00,47.05,47.11,47.01,47.07,29891.0,47.05,47.11,47.01,47.07,29891.0
2024-07-08 11:00:00,47.06,47.18,47.04,47.08,62363.0,47.06,47.18,47.04,47.08,62363.0
2024-07-08 11:05:00,47.08,47.18,47.02,47.13,45330.0,47.08,47.18,47.02,47.13,45330.0
2024-07-08 11:10:00,47.14,47.14,47.03,47.11,27251.0,47.14,47.14,47.03,47.11,27251.0
2024-07-08 11:15:00,47.12,47.14,47.0,47.04,26983.0,47.12,47.14,47.0,47.04,26983.0
2024-07-08 11:20:00,47.03,47.05,46.96,46.97,31359.0,47.03,47.05,46.96,46.97,31359.0
2024-07-08 11:25:00,46.96,47.09,46.91,47.03,35507.0,46.96,47.09,46.91,47.03,35507.0
2024-07-08 11:30:00,47.02,47.06,46.99,47.05,30129.0,47.02,47.06,46.99,47.05,30129.0
2024-07-08 11:35:00,47.02,47.04,46.91,46.95,27269.0,47.02,47.04,46.91,46.95,27269.0
2024-07-08 11:40:00,46.94,46.95,46.87,46.88,30878.0,46.94,46.95,46.87,46.88,30878.0
2024-07-08 11:45:00,46.88,46.91,46.85,46.88,29155.0,46.88,46.91,46.85,46.88,29155.0
2024-07-08 11:50:00,46.88,46.94,46.86,46.92,33452.0,46.88,46.94,46.86,46.92,33452.0
2024-07-08 11:55:00,46.92,46.95,46.78,46.82,44451.0,46.92,46.95,46.78,46.82,44451.0
2024-07-08 12:00:00,46.82,46.92,46.78,46.92,22863.0,46.82,46.92,46.78,46.92,22863.0
2024-07-08 12:05:00,46.91,46.92,46.81,46.83,30632.0,46.91,46.92,46.81,46.83,30632.0
2024-07-08 12:10:00,46.83,46.89,46.82,46.85,17948.0,46.83,46.89,46.82,46.85,17948.0
2024-07-08 12:15:00,46.84,46.85,46.76,46.77,35358.0,46.84,46.85,46.76,46.77,35358.0
2024-07-08 12:20:00,46.79,46.81,46.71,46.8,97589.0,46.79,46.81,46.71,46.8,97589.0
2024-07-08 12:25:00,46.8,46.88,46.79,46.88,19797.0,46.8,46.88,46.79,46.88,19797.0
2024-07-08 12:30:00,46.88,46.88,46.8,46.84,11805.0,46.88,46.88,46.8,46.84,11805.0
2024-07-08 12:35:00,46.83,46.95,46.83,46.89,43020.0,46.83,46.95,46.83,46.89,43020.0
2024-07-08 12:40:00,46.88,46.9,46.76,46.78,23326.0,46.88,46.9,46.76,46.78,23326.0
2024-07-08 12:45:00,46.78,46.93,46.78,46.92,32353.0,46.78,46.93,46.78,46.92,32353.0
2024-07-08 12:50:00,46.93,46.97,46.91,46.95,30223.0,46.93,46.97,46.91,46.95,30223.0
2024-07-08 12:55:00,46.95,46.95,46.88,46.89,23845.0,46.95,46.95,46.88,46.89,23845.0
2024-07-08 13:00:00,46.9,46.98,46.89,46.94,41033.0,46.9,46.98,46.89,46.94,41033.0
2024-07-08 13:05:00,46.93,46.97,46.87,46.96,42198.0,46.93,46.97,46.87,46.96,42198.0
2024-07-08 13:10:00,46.96,46.97,46.88,46.89,21150.0,46.96,46.97,46.88,46.89,21150.0
2024-07-08 13:15:00,46.89,46.9,46.83,46.85,25926.0,46.89,46.9,46.83,46.85,25926.0
2024-07-08 13:20:00,46.86,46.93,46.85,46.9,19620.0,46.86,46.93,46.85,46.9,19620.0
2024-07-08 13:25:00,46.9,46.9,46.83,46.83,30496.0,46.9,46.9,46.83,46.83,30496.0
2024-07-08 13:30:00,46.83,46.89,46.82,46.88,21932.0,46.83,46.89,46.82,46.88,21932.0
2024-07-08 13:35:00,46.87,46.97,46.87,46.97,27292.0,46.87,46.97,46.87,46.97,27292.0
2024-07-08 13:40:00,46.95,46.96,46.86,46.91,30872.0,46.95,46.96,46.86,46.91,30872.0
2024-07-08 13:45:00,46.9,46.91,46.86,46.87,23696.0,46.9,46.91,46.86,46.87,23696.0
2024-07-08 13:50:00,46.87,46.91,46.83,46.84,25538.0,46.87,46.91,46.83,46.84,25538.0
2024-07-08 13:55:00,46.85,46.91,46.83,46.89,33651.0,46.85,46.91,46.83,46.89,33651.0
2024-07-08 14:00:00,46.89,47.01,46.87,46.98,42171.0,46.89,47.01,46.87,46.98,42171.0
2024-07-08 14:05:00,46.98,46.99,46.9,46.94,28725.0,46.98,46.99,46.9,46.94,28725.0
2024-07-08 14:10:00,46.94,46.95,46.86,46.87,22606.0,46.94,46.95,46.86,46.87,22606.0
2024-07-08 14:15:00,46.87,46.92,46.82,46.89,30892.0,46.87,46.92,46.82,46.89,30892.0
2024-07-08 14:20:00,46.88,46.9,46.85,46.85,15930.0,46.88,46.9,46.85,46.85,15930.0
2024-07-08 14:25:00,46.85,46.86,46.81,46.82,27637.0,46.85,46.86,46.81,46.82,27637.0
2024-07-08 14:30:00,46.82,46.87,46.8,46.87,28905.0,46.82,46.87,46.8,46.87,28905.0
2024-07-08 14:35:00,46.87,46.87,46.81,46.85,33306.0,46.87,46.87,46.81,46.85,33306.0
2024-07-08 14:40:00,46.86,46.86,46.78,46.83,22549.0,46.86,46.86,46.78,46.83,22549.0
2024-07-08 14:45:00,46.82,46.84,46.78,46.84,31223.0,46.82,46.84,46.78,46.84,31223.0
2024-07-08 14:50:00,46.84,46.85,46.8,46.83,19715.0,46.84,46.85,46.8,46.83,19715.0
2024-07-08 14:55:00,46.84,46.9,46.82,46.86,37495.0,46.84,46.9,46.82,46.86,37495.0
2024-07-08 15:00:00,46.86,46.87,46.81,46.84,33846.0,46.86,46.87,46.81,46.84,33846.0
2024-07-08 15:05:00,46.84,46.88,46.82,46.86,44526.0,46.84,46.88,46.82,46.86,44526.0
2024-07-08 15:10:00,46.86,46.86,46.82,46.84,22856.0,46.86,46.86,46.82,46.84,22856.0
2024-07-08 15:15:00,46.83,46.85,46.8,46.8,18705.0,46.83,46.85,46.8,46.8,18705.0
2024-07-08 15:20:00,46.8,46.84,46.8,46.83,33405.0,46.8,46.84,46.8,46.83,33405.0
2024-07-08 15:25:00,46.83,46.88,46.82,46.86,49669.0,46.83,46.88,46.82,46.86,49669.0
2024-07-08 15:30:00,46.84,46.85,46.81,46.83,23917.0,46.84,46.85,46.81,46.83,23917.0
2024-07-08 15:35:00,46.83,46.86,46.81,46.83,51461.0,46.83,46.86,46.81,46.83,51461.0
2024-07-08 15:40:00,46.83,46.86,46.81,46.84,47524.0,46.83,46.86,46.81,46.84,47524.0
2024-07-08 15:45:00,46.84,46.85,46.73,46.73,77843.0,46.84,46.85,46.73,46.73,77843.0
2024-07-08 15:50:00,46.74,46.86,46.73,46.79,93014.0,46.74,46.86,46.73,46.79,93014.0
2024-07-08 15:55:00,46.8,46.87,46.8,46.81,272805.0,46.8,46.87,46.8,46.81,272805.0
2024-07-09 09:30:00,46.94,46.97,46.66,46.77,108219.0,46.94,46.97,46.66,46.77,108219.0
2024-07-09 09:35:00,46.77,46.88,46.7,46.74,68982.0,46.77,46.88,46.7,46.74,68982.0
2024-07-09 09:40:00,46.77,46.79,46.72,46.74,44192.0,46.77,46.79,46.72,46.74,44192.0
2024-07-09 09:45:00,46.73,46.91,46.69,46.81,55172.0,46.73,46.91,46.69,46.81,55172.0
2024-07-09 09:50:00,46.8,46.82,46.73,46.75,69577.0,46.8,46.82,46.73,46.75,69577.0
2024-07-09 09:55:00,46.76,46.84,46.75,46.79,38174.0,46.76,46.84,46.75,46.79,38174.0
2024-07-09 10:00:00,46.8,47.02,46.77,46.93,118382.0,46.8,47.02,46.77,46.93,118382.0
2024-07-09 10:05:00,46.93,46.99,46.9,46.95,38485.0,46.93,46.99,46.9,46.95,38485.0
2024-07-09 10:10:00,46.95,47.06,46.93,47.02,68348.0,46.95,47.06,46.93,47.02,68348.0
2024-07-09 10:15:00,47.02,47.11,46.99,47.04,93254.0,47.02,47.11,46.99,47.04,93254.0
2024-07-09 10:20:00,47.04,47.06,46.96,47.02,50209.0,47.04,47.06,46.96,47.02,50209.0
2024-07-09 10:25:00,47.03,47.2,46.94,47.13,79232.0,47.03,47.2,46.94,47.13,79232.0
2024-07-09 10:30:00,47.13,47.13,46.96,47.0,48880.0,47.13,47.13,46.96,47.0,48880.0
2024-07-09 10:35:00,47.0,47.09,46.97,47.08,35202.0,47.0,47.09,46.97,47.08,35202.0
2024-07-09 10:40:00,47.08,47.08,46.94,47.0,38106.0,47.08,47.08,46.94,47.0,38106.0
2024-07-09 10:45:00,47.01,47.07,46.99,47.0,33016.0,47.01,47.07,46.99,47.0,33016.0
2024-07-09 10:50:00,47.0,47.09,46.96,47.08,119308.0,47.0,47.09,46.96,47.08,119308.0
2024-07-09 10:55:00,47.08,47.13,47.06,47.12,39376.0,47.08,47.13,47.06,47.12,39376.0
2024-07-09 11:00:00,47.12,47.2,47.09,47.16,43946.0,47.12,47.2,47.09,47.16,43946.0
2024-07-09 11:05:00,47.15,47.17,47.03,47.03,26274.0,47.15,47.17,47.03,47.03,26274.0
2024-07-09 11:10:00,47.04,47.09,46.99,47.09,31935.0,47.04,47.09,46.99,47.09,31935.0
2024-07-09 11:15:00,47.1,47.15,47.08,47.14,32224.0,47.1,47.15,47.08,47.14,32224.0
2024-07-09 11:20:00,47.14,47.17,47.07,47.09,21414.0,47.14,47.17,47.07,47.09,21414.0
2024-07-09 11:25:00,47.08,47.09,47.01,47.04,12889.0,47.08,47.09,47.01,47.04,12889.0
2024-07-09 11:30:00,47.04,47.17,47.04,47.16,18383.0,47.04,47.17,47.04,47.16,18383.0
2024-07-09 11:35:00,47.16,47.28,47.15,47.21,74134.0,47.16,47.28,47.15,47.21,74134.0
2024-07-09 11:40:00,47.21,47.23,47.14,47.19,34360.0,47.21,47.23,47.14,47.19,34360.0
2024-07-09 11:45:00,47.18,47.26,47.14,47.23,42888.0,47.18,47.26,47.14,47.23,42888.0
2024-07-09 11:50:00,47.22,47.35,47.22,47.3,39428.0,47.22,47.35,47.22,47.3,39428.0
2024-07-09 11:55:00,47.3,47.31,47.25,47.25,38684.0,47.3,47.31,47.25,47.25,38684.0
2024-07-09 12:00:00,47.26,47.3,47.2,47.22,27590.0,47.26,47.3,47.2,47.22,27590.0
2024-07-09 12:05:00,47.22,47.23,47.12,47.21,21718.0,47.22,47.23,47.12,47.21,21718.0
2024-07-09 12:10:00,47.21,47.24,47.15,47.18,19062.0,47.21,47.24,47.15,47.18,19062.0
2024-07-09 12:15:00,47.18,47.2,47.14,47.2,17216.0,47.18,47.2,47.14,47.2,17216.0
2024-07-09 12:20:00,47.2,47.25,47.17,47.25,21510.0,47.2,47.25,47.17,47.25,21510.0
2024-07-09 12:25:00,47.25,47.36,47.25,47.3,81073.0,47.25,47.36,47.25,47.3,81073.0
2024-07-09 12:30:00,47.29,47.32,47.21,47.24,26481.0,47.29,47.32,47.21,47.24,26481.0
2024-07-09 12:35:00,47.23,47.26,47.19,47.21,23292.0,47.23,47.26,47.19,47.21,23292.0
2024-07-09 12:40:00,47.21,47.34,47.21,47.3,28853.0,47.21,47.34,47.21,47.3,28853.0
2024-07-09 12:45:00,47.31,47.42,47.3,47.4,34353.0,47.31,47.42,47.3,47.4,34353.0
2024-07-09 12:50:00,47.4,47.44,47.37,47.4,24953.0,47.4,47.44,47.37,47.4,24953.0
2024-07-09 12:55:00,47.41,47.45,47.36,47.43,21284.0,47.41,47.45,47.36,47.43,21284.0
2024-07-09 13:00:00,47.44,47.59,47.43,47.55,71264.0,47.44,47.59,47.43,47.55,71264.0
2024-07-09 13:05:00,47.55,47.63,47.52,47.59,40652.0,47.55,47.63,47.52,47.59,40652.0
2024-07-09 13:10:00,47.6,47.71,47.58,47.69,55990.0,47.6,47.71,47.58,47.69,55990.0
2024-07-09 13:15:00,47.69,47.69,47.51,47.55,35871.0,47.69,47.69,47.51,47.55,35871.0
2024-07-09 13:20:00,47.56,47.57,47.47,47.48,26465.0,47.56,47.57,47.47,47.48,26465.0
2024-07-09 13:25:00,47.49,47.52,47.47,47.5,17114.0,47.49,47.52,47.47,47.5,17114.0
2024-07-09 13:30:00,47.5,47.55,47.46,47.52,24366.0,47.5,47.55,47.46,47.52,24366.0
2024-07-09 13:35:00,47.51,47.58,47.5,47.57,38811.0,47.51,47.58,47.5,47.57,38811.0
2024-07-09 13:40:00,47.58,47.58,47.49,47.49,69860.0,47.58,47.58,47.49,47.49,69860.0
2024-07-09 13:45:00,47.51,47.51,47.38,47.43,60403.0,47.51,47.51,47.38,47.43,60403.0
2024-07-09 13:50:00,47.43,47.5,47.41,47.49,17763.0,47.43,47.5,47.41,47.49,17763.0
2024-07-09 13:55:00,47.48,47.5,47.46,47.47,13914.0,47.48,47.5,47.46,47.47,13914.0
2024-07-09 14:00:00,47.46,47.46,47.4,47.44,14167.0,47.46,47.46,47.4,47.44,14167.0
2024-07-09 14:05:00,47.43,47.43,47.37,47.39,22214.0,47.43,47.43,47.37,47.39,22214.0
2024-07-09 14:10:00,47.39,47.42,47.37,47.41,24825.0,47.39,47.42,47.37,47.41,24825.0
2024-07-09 14:15:00,47.42,47.43,47.37,47.38,19264.0,47.42,47.43,47.37,47.38,19264.0
2024-07-09 14:20:00,47.38,47.41,47.36,47.4,25192.0,47.38,47.41,47.36,47.4,25192.0
2024-07-09 14:25:00,47.4,47.41,47.31,47.31,21106.0,47.4,47.41,47.31,47.31,21106.0
2024-07-09 14:30:00,47.32,47.4,47.3,47.4,58105.0,47.32,47.4,47.3,47.4,58105.0
2024-07-09 14:35:00,47.4,47.43,47.39,47.42,22623.0,47.4,47.43,47.39,47.42,22623.0
2024-07-09 14:40:00,47.41,47.42,47.35,47.39,18484.0,47.41,47.42,47.35,47.39,18484.0
2024-07-09 14:45:00,47.4,47.4,47.33,47.34,17610.0,47.4,47.4,47.33,47.34,17610.0
2024-07-09 14:50:00,47.35,47.35,47.27,47.32,26909.0,47.35,47.35,47.27,47.32,26909.0
2024-07-09 14:55:00,47.32,47.36,47.31,47.36,25924.0,47.32,47.36,47.31,47.36,25924.0
2024-07-09 15:00:00,47.36,47.4,47.34,47.36,26621.0,47.36,47.4,47.34,47.36,26621.0
2024-07-09 15:05:00,47.37,47.43,47.36,47.43,33597.0,47.37,47.43,47.36,47.43,33597.0
2024-07-09 15:10:00,47.43,47.47,47.41,47.41,41936.0,47.43,47.47,47.41,47.41,41936.0
2024-07-09 15:15:00,47.41,47.44,47.36,47.37,32493.0,47.41,47.44,47.36,47.37,32493.0
2024-07-09 15:20:00,47.37,47.42,47.37,47.4,31914.0,47.37,47.42,47.37,47.4,31914.0
2024-07-09 15:25:00,47.4,47.42,47.37,47.41,19034.0,47.4,47.42,47.37,47.41,19034.0
2024-07-09 15:30:00,47.41,47.41,47.31,47.33,34015.0,47.41,47.41,47.31,47.33,34015.0
2024-07-09 15:35:00,47.33,47.37,47.31,47.34,24080.0,47.33,47.37,47.31,47.34,24080.0
2024-07-09 15:40:00,47.35,47.35,47.28,47.29,38903.0,47.35,47.35,47.28,47.29,38903.0
2024-07-09 15:45:00,47.3,47.3,47.25,47.27,30694.0,47.3,47.3,47.25,47.27,30694.0
2024-07-09 15:50:00,47.26,47.3,47.19,47.23,64573.0,47.26,47.3,47.19,47.23,64573.0
2024-07-09 15:55:00,47.23,47.27,47.17,47.19,186961.0,47.23,47.27,47.17,47.19,186961.0
2024-07-10 09:30:00,47.66,47.66,47.33,47.39,101425.0,47.66,47.66,47.33,47.39,101425.0
2024-07-10 09:35:00,47.4,47.45,47.12,47.15,86652.0,47.4,47.45,47.12,47.15,86652.0
2024-07-10 09:40:00,47.14,47.34,47.05,47.09,89155.0,47.14,47.34,47.05,47.09,89155.0
2024-07-10 09:45:00,47.1,47.16,46.97,46.99,79537.0,47.1,47.16,46.97,46.99,79537.0
2024-07-10 09:50:00,46.98,47.2,46.98,47.09,88965.0,46.98,47.2,46.98,47.09,88965.0
2024-07-10 09:55:00,47.08,47.15,46.99,47.0,88143.0,47.08,47.15,46.99,47.0,88143.0
2024-07-10 10:00:00,46.98,47.05,46.94,47.0,78407.0,46.98,47.05,46.94,47.0,78407.0
2024-07-10 10:05:00,47.01,47.16,46.97,47.07,42960.0,47.01,47.16,46.97,47.07,42960.0
2024-07-10 10:10:00,47.09,47.31,47.08,47.29,102869.0,47.09,47.31,47.08,47.29,102869.0
2024-07-10 10:15:00,47.29,47.42,47.25,47.34,88882.0,47.29,47.42,47.25,47.34,88882.0
2024-07-10 10:20:00,47.35,47.39,47.27,47.37,38934.0,47.35,47.39,47.27,47.37,38934.0
2024-07-10 10:25:00,47.36,47.37,47.29,47.33,39660.0,47.36,47.37,47.29,47.33,39660.0
2024-07-10 10:30:00,47.34,47.36,47.25,47.33,25435.0,47.34,47.36,47.25,47.33,25435.0
2024-07-10 10:35:00,47.32,47.46,47.29,47.42,39547.0,47.32,47.46,47.29,47.42,39547.0
2024-07-10 10:40:00,47.41,47.43,47.31,47.33,47212.0,47.41,47.43,47.31,47.33,47212.0
2024-07-10 10:45:00,47.32,47.42,47.28,47.41,35567.0,47.32,47.42,47.28,47.41,35567.0
2024-07-10 10:50:00,47.41,47.44,47.25,47.26,36672.0,47.41,47.44,47.25,47.26,36672.0
2024-07-10 10:55:00,47.26,47.36,47.26,47.32,27907.0,47.26,47.36,47.26,47.32,27907.0
2024-07-10 11:00:00,47.32,47.32,47.24,47.27,26403.0,47.32,47.32,47.24,47.27,26403.0
2024-07-10 11:05:00,47.26,47.33,47.22,47.33,31197.0,47.26,47.33,47.22,47.33,31197.0
2024-07-10 11:10:00,47.33,47.33,47.23,47.23,20268.0,47.33,47.33,47.23,47.23,20268.0
2024-07-10 11:15:00,47.23,47.25,47.16,47.17,36911.0,47.23,47.25,47.16,47.17,36911.0
2024-07-10 11:20:00,47.17,47.28,47.16,47.28,49882.0,47.17,47.28,47.16,47.28,49882.0
2024-07-10 11:25:00,47.28,47.33,47.23,47.24,34031.0,47.28,47.33,47.23,47.24,34031.0
2024-07-10 11:30:00,47.24,47.29,47.14,47.16,48336.0,47.24,47.29,47.14,47.16,48336.0
2024-07-10 11:35:00,47.16,47.23,47.16,47.22,22185.0,47.16,47.23,47.16,47.22,22185.0
2024-07-10 11:40:00,47.22,47.22,47.17,47.21,20034.0,47.22,47.22,47.17,47.21,20034.0
2024-07-10 11:45:00,47.21,47.24,47.2,47.21,25715.0,47.21,47.24,47.2,47.21,25715.0
2024-07-10 11:50:00,47.21,47.24,47.08,47.09,125595.0,47.21,47.24,47.08,47.09,125595.0
2024-07-10 11:55:00,47.08,47.1,46.97,46.98,105706.0,47.08,47.1,46.97,46.98,105706.0
2024-07-10 12:00:00,46.98,47.2,46.96,47.2,139236.0,46.98,47.2,46.96,47.2,139236.0
2024-07-10 12:05:00,47.19,47.19,47.04,47.05,34533.0,47.19,47.19,47.04,47.05,34533.0
2024-07-10 12:10:00,47.05,47.15,47.04,47.12,38761.0,47.05,47.15,47.04,47.12,38761.0
2024-07-10 12:15:00,47.13,47.23,47.1,47.16,57980.0,47.13,47.23,47.1,47.16,57980.0
2024-07-10 12:20:00,47.18,47.22,47.13,47.21,20771.0,47.18,47.22,47.13,47.21,20771.0
2024-07-10 12:25:00,47.2,47.23,47.13,47.14,28493.0,47.2,47.23,47.13,47.14,28493.0
2024-07-10 12:30:00,47.13,47.14,47.07,47.13,47318.0,47.13,47.14,47.07,47.13,47318.0
2024-07-10 12:35:00,47.12,47.24,47.12,47.24,50290.0,47.12,47.24,47.12,47.24,50290.0
2024-07-10 12:40:00,47.23,47.27,47.14,47.14,48620.0,47.23,47.27,47.14,47.14,48620.0
2024-07-10 12:45:00,47.15,47.16,47.09,47.1,32452.0,47.15,47.16,47.09,47.1,32452.0
2024-07-10 12:50:00,47.1,47.14,47.08,47.11,21232.0,47.1,47.14,47.08,47.11,21232.0
2024-07-10 12:55:00,47.1,47.13,47.05,47.11,24035.0,47.1,47.13,47.05,47.11,24035.0
2024-07-10 13:00:00,47.12,47.16,47.11,47.12,24895.0,47.12,47.16,47.11,47.12,24895.0
2024-07-10 13:05:00,47.13,47.16,47.07,47.11,37223.0,47.13,47.16,47.07,47.11,37223.0
2024-07-10 13:10:00,47.13,47.15,47.09,47.13,20738.0,47.13,47.15,47.09,47.13,20738.0
2024-07-10 13:15:00,47.12,47.16,47.08,47.13,40837.0,47.12,47.16,47.08,47.13,40837.0
2024-07-10 13:20:00,47.12,47.16,47.12,47.16,21030.0,47.12,47.16,47.12,47.16,21030.0
2024-07-10 13:25:00,47.15,47.21,47.13,47.15,24477.0,47.15,47.21,47.13,47.15,24477.0
2024-07-10 13:30:00,47.15,47.15,47.05,47.05,41311.0,47.15,47.15,47.05,47.05,41311.0
2024-07-10 13:35:00,47.05,47.11,47.04,47.08,36835.0,47.05,47.11,47.04,47.08,36835.0
2024-07-10 13:40:00,47.08,47.09,47.04,47.04,24691.0,47.08,47.09,47.04,47.04,24691.0
2024-07-10 13:45:00,47.04,47.04,47.01,47.03,30279.0,47.04,47.04,47.01,47.03,30279.0
2024-07-10 13:50:00,47.03,47.03,46.98,47.01,60905.0,47.03,47.03,46.98,47.01,60905.0
2024-07-10 13:55:00,47.0,47.06,46.98,47.04,58305.0,47.0,47.06,46.98,47.04,58305.0
2024-07-10 14:00:00,47.04,47.1,47.01,47.05,48237.0,47.04,47.1,47.01,47.05,48237.0
2024-07-10 14:05:00,47.05,47.09,47.05,47.08,35073.0,47.05,47.09,47.05,47.08,35073.0
2024-07-10 14:10:00,47.08,47.1,47.07,47.08,54953.0,47.08,47.1,47.07,47.08,54953.0
2024-07-10 14:15:00,47.08,47.09,47.02,47.02,42736.0,47.08,47.09,47.02,47.02,42736.0
2024-07-10 14:20:00,47.02,47.03,46.98,46.98,31837.0,47.02,47.03,46.98,46.98,31837.0
2024-07-10 14:25:00,46.98,46.99,46.94,46.98,67907.0,46.98,46.99,46.94,46.98,67907.0
2024-07-10 14:30:00,46.98,46.98,46.91,46.92,31883.0,46.98,46.98,46.91,46.92,31883.0
2024-07-10 14:35:00,46.91,46.94,46.87,46.89,49105.0,46.91,46.94,46.87,46.89,49105.0
2024-07-10 14:40:00,46.89,46.95,46.89,46.95,30160.0,46.89,46.95,46.89,46.95,30160.0
2024-07-10 14:45:00,46.95,47.0,46.95,46.96,33550.0,46.95,47.0,46.95,46.96,33550.0
2024-07-10 14:50:00,46.95,46.96,46.92,46.95,30461.0,46.95,46.96,46.92,46.95,30461.0
2024-07-10 14:55:00,46.95,46.98,46.89,46.95,40762.0,46.95,46.98,46.89,46.95,40762.0
2024-07-10 15:00:00,46.94,47.05,46.93,47.04,74260.0,46.94,47.05,46.93,47.04,74260.0
2024-07-10 15:05:00,47.05,47.09,47.03,47.08,53188.0,47.05,47.09,47.03,47.08,53188.0
2024-07-10 15:10:00,47.08,47.08,47.04,47.08,33508.0,47.08,47.08,47.04,47.08,33508.0
2024-07-10 15:15:00,47.08,47.12,47.05,47.12,66260.0,47.08,47.12,47.05,47.12,66260.0
2024-07-10 15:20:00,47.12,47.2,47.08,47.2,53649.0,47.12,47.2,47.08,47.2,53649.0
2024-07-10 15:25:00,47.2,47.25,47.19,47.23,42356.0,47.2,47.25,47.19,47.23,42356.0
2024-07-10 15:30:00,47.23,47.35,47.22,47.34,80812.0,47.23,47.35,47.22,47.34,80812.0
2024-07-10 15:35:00,47.34,47.34,47.25,47.28,76729.0,47.34,47.34,47.25,47.28,76729.0
2024-07-10 15:40:00,47.29,47.3,47.21,47.28,56114.0,47.29,47.3,47.21,47.28,56114.0
2024-07-10 15:45:00,47.28,47.35,47.28,47.33,80924.0,47.28,47.35,47.28,47.33,80924.0
2024-07-10 15:50:00,47.33,47.35,47.13,47.19,233544.0,47.33,47.35,47.13,47.19,233544.0
2024-07-10 15:55:00,47.19,47.27,47.08,47.14,629656.0,47.19,47.27,47.08,47.14,629656.0
2024-07-11 09:30:00,44.75,44.84,44.15,44.36,844765.0,44.75,44.84,44.15,44.36,844765.0
2024-07-11 09:35:00,44.35,44.47,43.73,43.94,787724.0,44.35,44.47,43.73,43.94,787724.0
2024-07-11 09:40:00,43.96,44.45,43.87,44.42,680162.0,43.96,44.45,43.87,44.42,680162.0
2024-07-11 09:45:00,44.42,44.58,44.17,44.3,356437.0,44.42,44.58,44.17,44.3,356437.0
2024-07-11 09:50:00,44.29,44.69,44.26,44.62,367781.0,44.29,44.69,44.26,44.62,367781.0
2024-07-11 09:55:00,44.62,44.78,44.57,44.66,236332.0,44.62,44.78,44.57,44.66,236332.0
2024-07-11 10:00:00,44.67,44.73,44.22,44.23,277182.0,44.67,44.73,44.22,44.23,277182.0
2024-07-11 10:05:00,44.24,44.46,44.15,44.34,274550.0,44.24,44.46,44.15,44.34,274550.0
2024-07-11 10:10:00,44.33,44.67,44.33,44.63,163956.0,44.33,44.67,44.33,44.63,163956.0
2024-07-11 10:15:00,44.63,44.83,44.63,44.82,240704.0,44.63,44.83,44.63,44.82,240704.0
2024-07-11 10:20:00,44.82,44.92,44.77,44.79,189338.0,44.82,44.92,44.77,44.79,189338.0
2024-07-11 10:25:00,44.8,44.87,44.59,44.78,181932.0,44.8,44.87,44.59,44.78,181932.0
2024-07-11 10:30:00,44.76,45.1,44.76,45.02,190881.0,44.76,45.1,44.76,45.02,190881.0
2024-07-11 10:35:00,45.02,45.06,44.85,44.99,121851.0,45.02,45.06,44.85,44.99,121851.0
2024-07-11 10:40:00,44.97,45.01,44.77,44.99,146669.0,44.97,45.01,44.77,44.99,146669.0
2024-07-11 10:45:00,45.0,45.06,44.92,44.98,106443.0,45.0,45.06,44.92,44.98,106443.0
2024-07-11 10:50:00,44.98,45.0,44.82,44.83,55961.0,44.98,45.0,44.82,44.83,55961.0
2024-07-11 10:55:00,44.83,44.97,44.78,44.94,93624.0,44.83,44.97,44.78,44.94,93624.0
2024-07-11 11:00:00,44.94,45.06,44.93,45.05,87926.0,44.94,45.06,44.93,45.05,87926.0
2024-07-11 11:05:00,45.05,45.06,44.91,45.02,90119.0,45.05,45.06,44.91,45.02,90119.0
2024-07-11 11:10:00,45.02,45.19,45.01,45.16,178276.0,45.02,45.19,45.01,45.16,178276.0
2024-07-11 11:15:00,45.16,45.26,44.93,45.05,170442.0,45.16,45.26,44.93,45.05,170442.0
2024-07-11 11:20:00,45.04,45.05,44.94,44.96,54763.0,45.04,45.05,44.94,44.96,54763.0
2024-07-11 11:25:00,44.98,45.12,44.98,45.11,109723.0,44.98,45.12,44.98,45.11,109723.0
2024-07-11 11:30:00,45.11,45.19,45.06,45.15,85679.0,45.11,45.19,45.06,45.15,85679.0
2024-07-11 11:35:00,45.15,45.4,45.14,45.4,110522.0,45.15,45.4,45.14,45.4,110522.0
2024-07-11 11:40:00,45.41,45.47,45.26,45.3,147927.0,45.41,45.47,45.26,45.3,147927.0
2024-07-11 11:45:00,45.3,45.32,45.13,45.13,71944.0,45.3,45.32,45.13,45.13,71944.0
2024-07-11 11:50:00,45.12,45.16,45.02,45.08,104465.0,45.12,45.16,45.02,45.08,104465.0
2024-07-11 11:55:00,45.08,45.18,45.07,45.12,87257.0,45.08,45.18,45.07,45.12,87257.0
2024-07-11 12:00:00,45.11,45.11,44.99,45.03,104018.0,45.11,45.11,44.99,45.03,104018.0
2024-07-11 12:05:00,45.02,45.15,44.98,45.12,80910.0,45.02,45.15,44.98,45.12,80910.0
2024-07-11 12:10:00,45.13,45.15,45.07,45.15,67137.0,45.13,45.15,45.07,45.15,67137.0
2024-07-11 12:15:00,45.15,45.23,45.13,45.14,159827.0,45.15,45.23,45.13,45.14,159827.0
2024-07-11 12:20:00,45.14,45.18,45.04,45.07,64192.0,45.14,45.18,45.04,45.07,64192.0
2024-07-11 12:25:00,45.08,45.14,45.05,45.13,32878.0,45.08,45.14,45.05,45.13,32878.0
2024-07-11 12:30:00,45.14,45.38,45.14,45.35,55863.0,45.14,45.38,45.14,45.35,55863.0
2024-07-11 12:35:00,45.35,45.51,45.34,45.45,120467.0,45.35,45.51,45.34,45.45,120467.0
2024-07-11 12:40:00,45.44,45.46,45.33,45.36,104395.0,45.44,45.46,45.33,45.36,104395.0
2024-07-11 12:45:00,45.36,45.42,45.3,45.41,212500.0,45.36,45.42,45.3,45.41,212500.0
2024-07-11 12:50:00,45.41,45.44,45.36,45.4,45204.0,45.41,45.44,45.36,45.4,45204.0
2024-07-11 12:55:00,45.4,45.49,45.33,45.49,41757.0,45.4,45.49,45.33,45.49,41757.0
2024-07-11 13:00:00,45.48,45.55,45.43,45.48,106276.0,45.48,45.55,45.43,45.48,106276.0
2024-07-11 13:05:00,45.47,45.6,45.42,45.48,99018.0,45.47,45.6,45.42,45.48,99018.0
2024-07-11 13:10:00,45.48,45.57,45.45,45.49,66914.0,45.48,45.57,45.45,45.49,66914.0
2024-07-11 13:15:00,45.46,45.51,45.36,45.36,38391.0,45.46,45.51,45.36,45.36,38391.0
2024-07-11 13:20:00,45.37,45.41,45.3,45.32,45061.0,45.37,45.41,45.3,45.32,45061.0
2024-07-11 13:25:00,45.33,45.34,45.24,45.31,45035.0,45.33,45.34,45.24,45.31,45035.0
2024-07-11 13:30:00,45.32,45.33,45.26,45.28,37751.0,45.32,45.33,45.26,45.28,37751.0
2024-07-11 13:35:00,45.29,45.33,45.2,45.23,40827.0,45.29,45.33,45.2,45.23,40827.0
2024-07-11 13:40:00,45.23,45.23,45.09,45.1,50034.0,45.23,45.23,45.09,45.1,50034.0
2024-07-11 13:45:00,45.09,45.1,44.96,44.97,54401.0,45.09,45.1,44.96,44.97,54401.0
2024-07-11 13:50:00,44.97,45.04,44.93,44.98,64497.0,44.97,45.04,44.93,44.98,64497.0
2024-07-11 13:55:00,44.98,44.98,44.87,44.89,40192.0,44.98,44.98,44.87,44.89,40192.0
2024-07-11 14:00:00,44.9,44.92,44.79,44.8,64629.0,44.9,44.92,44.79,44.8,64629.0
2024-07-11 14:05:00,44.8,44.88,44.76,44.78,50963.0,44.8,44.88,44.76,44.78,50963.0
2024-07-11 14:10:00,44.78,44.89,44.76,44.89,55346.0,44.78,44.89,44.76,44.89,55346.0
2024-07-11 14:15:00,44.87,45.04,44.87,44.98,55893.0,44.87,45.04,44.87,44.98,55893.0
2024-07-11 14:20:00,44.98,45.04,44.97,45.03,52648.0,44.98,45.04,44.97,45.03,52648.0
2024-07-11 14:25:00,45.03,45.06,44.91,44.95,56473.0,45.03,45.06,44.91,44.95,56473.0
2024-07-11 14:30:00,44.96,45.09,44.93,45.07,40344.0,44.96,45.09,44.93,45.07,40344.0
2024-07-11 14:35:00,45.06,45.16,45.01,45.16,64810.0,45.06,45.16,45.01,45.16,64810.0
2024-07-11 14:40:00,45.16,45.16,45.04,45.09,47046.0,45.16,45.16,45.04,45.09,47046.0
2024-07-11 14:45:00,45.08,45.15,45.06,45.15,41972.0,45.08,45.15,45.06,45.15,41972.0
2024-07-11 14:50:00,45.15,45.19,45.11,45.14,67056.0,45.15,45.19,45.11,45.14,67056.0
2024-07-11 14:55:00,45.15,45.15,45.1,45.12,46325.0,45.15,45.15,45.1,45.12,46325.0
2024-07-11 15:00:00,45.13,45.2,45.07,45.12,51409.0,45.13,45.2,45.07,45.12,51409.0
2024-07-11 15:05:00,45.12,45.2,45.07,45.09,59840.0,45.12,45.2,45.07,45.09,59840.0
2024-07-11 15:10:00,45.09,45.17,45.09,45.15,40684.0,45.09,45.17,45.09,45.15,40684.0
2024-07-11 15:15:00,45.15,45.31,45.13,45.31,89012.0,45.15,45.31,45.13,45.31,89012.0
2024-07-11 15:20:00,45.31,45.34,45.24,45.34,98557.0,45.31,45.34,45.24,45.34,98557.0
2024-07-11 15:25:00,45.34,45.44,45.32,45.41,75350.0,45.34,45.44,45.32,45.41,75350.0
2024-07-11 15:30:00,45.42,45.52,45.41,45.46,100984.0,45.42,45.52,45.41,45.46,100984.0
2024-07-11 15:35:00,45.46,45.52,45.42,45.48,93233.0,45.46,45.52,45.42,45.48,93233.0
2024-07-11 15:40:00,45.48,45.58,45.45,45.57,96831.0,45.48,45.58,45.45,45.57,96831.0
2024-07-11 15:45:00,45.57,45.72,45.56,45.69,154542.0,45.57,45.72,45.56,45.69,154542.0
2024-07-11 15:50:00,45.7,45.72,45.6,45.62,239483.0,45.7,45.72,45.6,45.62,239483.0
2024-07-11 15:55:00,45.58,45.69,45.53,45.64,394880.0,45.58,45.69,45.53,45.64,394880.0
2024-07-12 09:30:00,45.38,45.8,45.3,45.3,230130.0,45.38,45.8,45.3,45.3,230130.0
2024-07-12 09:35:00,45.32,45.34,45.09,45.2,155829.0,45.32,45.34,45.09,45.2,155829.0
2024-07-12 09:40:00,45.17,45.25,44.91,45.11,148984.0,45.17,45.25,44.91,45.11,148984.0
2024-07-12 09:45:00,45.11,45.12,44.7,44.75,131403.0,45.11,45.12,44.7,44.75,131403.0
2024-07-12 09:50:00,44.76,44.85,44.7,44.78,84266.0,44.76,44.85,44.7,44.78,84266.0
2024-07-12 09:55:00,44.75,44.79,44.59,44.66,126750.0,44.75,44.79,44.59,44.66,126750.0
2024-07-12 10:00:00,44.66,44.76,44.62,44.66,108147.0,44.66,44.76,44.62,44.66,108147.0
2024-07-12 10:05:00,44.67,44.8,44.62,44.77,116961.0,44.67,44.8,44.62,44.77,116961.0
2024-07-12 10:10:00,44.77,44.82,44.7,44.8,76205.0,44.77,44.82,44.7,44.8,76205.0
2024-07-12 10:15:00,44.79,44.85,44.66,44.75,80772.0,44.79,44.85,44.66,44.75,80772.0
2024-07-12 10:20:00,44.76,44.86,44.68,44.8,83838.0,44.76,44.86,44.68,44.8,83838.0
2024-07-12 10:25:00,44.8,44.92,44.69,44.77,105723.0,44.8,44.92,44.69,44.77,105723.0
2024-07-12 10:30:00,44.77,45.05,44.74,44.97,209576.0,44.77,45.05,44.74,44.97,209576.0
2024-07-12 10:35:00,44.96,45.03,44.93,44.94,86449.0,44.96,45.03,44.93,44.94,86449.0
2024-07-12 10:40:00,44.93,44.93,44.76,44.9,127437.0,44.93,44.93,44.76,44.9,127437.0
2024-07-12 10:45:00,44.9,45.0,44.85,44.92,90697.0,44.9,45.0,44.85,44.92,90697.0
2024-07-12 10:50:00,44.92,45.08,44.9,44.93,97155.0,44.92,45.08,44.9,44.93,97155.0
2024-07-12 10:55:00,44.94,44.98,44.85,44.91,91687.0,44.94,44.98,44.85,44.91,91687.0
2024-07-12 11:00:00,44.91,44.94,44.85,44.91,78518.0,44.91,44.94,44.85,44.91,78518.0
2024-07-12 11:05:00,44.9,44.99,44.85,44.85,78224.0,44.9,44.99,44.85,44.85,78224.0
2024-07-12 11:10:00,44.86,44.88,44.73,44.77,137955.0,44.86,44.88,44.73,44.77,137955.0
2024-07-12 11:15:00,44.76,44.79,44.6,44.61,101818.0,44.76,44.79,44.6,44.61,101818.0
2024-07-12 11:20:00,44.61,44.7,44.6,44.67,102656.0,44.61,44.7,44.6,44.67,102656.0
2024-07-12 11:25:00,44.67,44.88,44.65,44.84,146559.0,44.67,44.88,44.65,44.84,146559.0
2024-07-12 11:30:00,44.84,44.94,44.82,44.84,47834.0,44.84,44.94,44.82,44.84,47834.0
2024-07-12 11:35:00,44.84,44.86,44.73,44.74,36810.0,44.84,44.86,44.73,44.74,36810.0
2024-07-12 11:40:00,44.73,44.83,44.7,44.81,38678.0,44.73,44.83,44.7,44.81,38678.0
2024-07-12 11:45:00,44.81,44.85,44.73,44.78,53982.0,44.81,44.85,44.73,44.78,53982.0
2024-07-12 11:50:00,44.79,44.87,44.75,44.79,39610.0,44.79,44.87,44.75,44.79,39610.0
2024-07-12 11:55:00,44.8,44.85,44.76,44.83,35913.0,44.8,44.85,44.76,44.83,35913.0
2024-07-12 12:00:00,44.83,44.85,44.71,44.79,65278.0,44.83,44.85,44.71,44.79,65278.0
2024-07-12 12:05:00,44.79,44.79,44.68,44.69,46776.0,44.79,44.79,44.68,44.69,46776.0
2024-07-12 12:10:00,44.68,44.71,44.61,44.63,61851.0,44.68,44.71,44.61,44.63,61851.0
2024-07-12 12:15:00,44.63,44.72,44.62,44.67,44503.0,44.63,44.72,44.62,44.67,44503.0
2024-07-12 12:20:00,44.67,44.67,44.6,44.6,48758.0,44.67,44.67,44.6,44.6,48758.0
2024-07-12 12:25:00,44.6,44.65,44.59,44.62,74202.0,44.6,44.65,44.59,44.62,74202.0
2024-07-12 12:30:00,44.62,44.62,44.55,44.57,118016.0,44.62,44.62,44.55,44.57,118016.0
2024-07-12 12:35:00,44.58,44.66,44.56,44.65,40994.0,44.58,44.66,44.56,44.65,40994.0
2024-07-12 12:40:00,44.64,44.73,44.64,44.66,57435.0,44.64,44.73,44.64,44.66,57435.0
2024-07-12 12:45:00,44.66,44.66,44.57,44.61,53507.0,44.66,44.66,44.57,44.61,53507.0
2024-07-12 12:50:00,44.6,44.65,44.57,44.64,34639.0,44.6,44.65,44.57,44.64,34639.0
2024-07-12 12:55:00,44.63,44.69,44.62,44.66,46185.0,44.63,44.69,44.62,44.66,46185.0
2024-07-12 13:00:00,44.66,44.74,44.64,44.65,50075.0,44.66,44.74,44.64,44.65,50075.0
2024-07-12 13:05:00,44.65,44.71,44.62,44.7,42332.0,44.65,44.71,44.62,44.7,42332.0
2024-07-12 13:10:00,44.69,44.79,44.66,44.74,43113.0,44.69,44.79,44.66,44.74,43113.0
2024-07-12 13:15:00,44.75,44.8,44.74,44.8,38084.0,44.75,44.8,44.74,44.8,38084.0
2024-07-12 13:20:00,44.78,44.85,44.76,44.79,44682.0,44.78,44.85,44.76,44.79,44682.0
2024-07-12 13:25:00,44.79,44.79,44.69,44.74,43156.0,44.79,44.79,44.69,44.74,43156.0
2024-07-12 13:30:00,44.75,44.88,44.73,44.85,76613.0,44.75,44.88,44.73,44.85,76613.0
2024-07-12 13:35:00,44.85,44.91,44.83,44.88,57140.0,44.85,44.91,44.83,44.88,57140.0
2024-07-12 13:40:00,44.89,44.94,44.87,44.89,65709.0,44.89,44.94,44.87,44.89,65709.0
2024-07-12 13:45:00,44.9,44.99,44.88,44.97,44613.0,44.9,44.99,44.88,44.97,44613.0
2024-07-12 13:50:00,44.96,44.98,44.91,44.96,44648.0,44.96,44.98,44.91,44.96,44648.0
2024-07-12 13:55:00,44.95,44.99,44.93,44.93,37711.0,44.95,44.99,44.93,44.93,37711.0
2024-07-12 14:00:00,44.93,44.95,44.9,44.91,28782.0,44.93,44.95,44.9,44.91,28782.0
2024-07-12 14:05:00,44.91,44.92,44.81,44.83,138519.0,44.91,44.92,44.81,44.83,138519.0
2024-07-12 14:10:00,44.82,44.89,44.81,44.82,46470.0,44.82,44.89,44.81,44.82,46470.0
2024-07-12 14:15:00,44.82,44.84,44.78,44.78,46274.0,44.82,44.84,44.78,44.78,46274.0
2024-07-12 14:20:00,44.79,44.87,44.76,44.86,132448.0,44.79,44.87,44.76,44.86,132448.0
2024-07-12 14:25:00,44.87,44.93,44.84,44.93,125350.0,44.87,44.93,44.84,44.93,125350.0
2024-07-12 14:30:00,44.92,44.92,44.8,44.83,86888.0,44.92,44.92,44.8,44.83,86888.0
2024-07-12 14:35:00,44.82,44.92,44.82,44.9,37117.0,44.82,44.92,44.82,44.9,37117.0
2024-07-12 14:40:00,44.9,44.9,44.81,44.88,43556.0,44.9,44.9,44.81,44.88,43556.0
2024-07-12 14:45:00,44.89,44.93,44.88,44.9,42651.0,44.89,44.93,44.88,44.9,42651.0
2024-07-12 14:50:00,44.9,44.97,44.88,44.95,35285.0,44.9,44.97,44.88,44.95,35285.0
2024-07-12 14:55:00,44.96,44.97,44.92,44.96,34643.0,44.96,44.97,44.92,44.96,34643.0
2024-07-12 15:00:00,44.96,45.09,44.95,45.08,62498.0,44.96,45.09,44.95,45.08,62498.0
2024-07-12 15:05:00,45.09,45.1,45.03,45.06,89093.0,45.09,45.1,45.03,45.06,89093.0
2024-07-12 15:10:00,45.05,45.06,44.98,45.01,64531.0,45.05,45.06,44.98,45.01,64531.0
2024-07-12 15:15:00,45.02,45.07,45.01,45.05,40126.0,45.02,45.07,45.01,45.05,40126.0
2024-07-12 15:20:00,45.05,45.05,44.94,44.97,53757.0,45.05,45.05,44.94,44.97,53757.0
2024-07-12 15:25:00,44.97,45.03,44.94,44.95,50603.0,44.97,45.03,44.94,44.95,50603.0
2024-07-12 15:30:00,44.94,44.97,44.85,44.86,69679.0,44.94,44.97,44.85,44.86,69679.0
2024-07-12 15:35:00,44.87,44.88,44.77,44.8,159614.0,44.87,44.88,44.77,44.8,159614.0
2024-07-12 15:40:00,44.8,44.82,44.74,44.76,108956.0,44.8,44.82,44.74,44.76,108956.0
2024-07-12 15:45:00,44.76,44.79,44.69,44.71,100988.0,44.76,44.79,44.69,44.71,100988.0
2024-07-12 15:50:00,44.7,44.8,44.57,44.79,266700.0,44.7,44.8,44.57,44.79,266700.0
2024-07-12 15:55:00,44.78,44.78,44.64,44.72,379703.0,44.78,44.78,44.64,44.72,379703.0
2024-07-15 09:30:00,44.71,44.8,44.22,44.27,292893.0,44.71,44.8,44.22,44.27,292893.0
2024-07-15 09:35:00,44.27,44.42,44.17,44.37,126666.0,44.27,44.42,44.17,44.37,126666.0
2024-07-15 09:40:00,44.33,44.42,44.12,44.42,82965.0,44.33,44.42,44.12,44.42,82965.0
2024-07-15 09:45:00,44.41,44.41,44.23,44.33,55148.0,44.41,44.41,44.23,44.33,55148.0
2024-07-15 09:50:00,44.33,44.36,44.15,44.32,47211.0,44.33,44.36,44.15,44.32,47211.0
2024-07-15 09:55:00,44.32,44.43,44.3,44.36,107177.0,44.32,44.43,44.3,44.36,107177.0
2024-07-15 10:00:00,44.37,44.44,44.25,44.42,89198.0,44.37,44.44,44.25,44.42,89198.0
2024-07-15 10:05:00,44.43,44.5,44.29,44.33,86381.0,44.43,44.5,44.29,44.33,86381.0
2024-07-15 10:10:00,44.37,44.47,44.32,44.44,92097.0,44.37,44.47,44.32,44.44,92097.0
2024-07-15 10:15:00,44.45,44.54,44.43,44.51,55390.0,44.45,44.54,44.43,44.51,55390.0
2024-07-15 10:20:00,44.51,44.58,44.4,44.58,92894.0,44.51,44.58,44.4,44.58,92894.0
2024-07-15 10:25:00,44.58,44.58,44.44,44.5,33231.0,44.58,44.58,44.44,44.5,33231.0
2024-07-15 10:30:00,44.49,44.55,44.46,44.5,85245.0,44.49,44.55,44.46,44.5,85245.0
2024-07-15 10:35:00,44.5,44.57,44.46,44.46,68028.0,44.5,44.57,44.46,44.46,68028.0
2024-07-15 10:40:00,44.46,44.48,44.37,44.4,44149.0,44.46,44.48,44.37,44.4,44149.0
2024-07-15 10:45:00,44.42,44.53,44.41,44.48,34365.0,44.42,44.53,44.41,44.48,34365.0
2024-07-15 10:50:00,44.49,44.54,44.42,44.48,52411.0,44.49,44.54,44.42,44.48,52411.0
2024-07-15 10:55:00,44.48,44.52,44.42,44.52,51392.0,44.48,44.52,44.42,44.52,51392.0
2024-07-15 11:00:00,44.53,44.63,44.43,44.61,76007.0,44.53,44.63,44.43,44.61,76007.0
2024-07-15 11:05:00,44.61,44.61,44.53,44.57,48924.0,44.61,44.61,44.53,44.57,48924.0
2024-07-15 11:10:00,44.58,44.73,44.57,44.72,137856.0,44.58,44.73,44.57,44.72,137856.0
2024-07-15 11:15:00,44.72,44.74,44.61,44.66,104111.0,44.72,44.74,44.61,44.66,104111.0
2024-07-15 11:20:00,44.65,44.66,44.53,44.58,47317.0,44.65,44.66,44.53,44.58,47317.0
2024-07-15 11:25:00,44.59,44.61,44.51,44.54,67011.0,44.59,44.61,44.51,44.54,67011.0
2024-07-15 11:30:00,44.54,44.55,44.44,44.49,57188.0,44.54,44.55,44.44,44.49,57188.0
2024-07-15 11:35:00,44.48,44.67,44.47,44.64,78904.0,44.48,44.67,44.47,44.64,78904.0
2024-07-15 11:40:00,44.64,44.73,44.63,44.69,66070.0,44.64,44.73,44.63,44.69,66070.0
2024-07-15 11:45:00,44.7,44.75,44.68,44.71,57459.0,44.7,44.75,44.68,44.71,57459.0
2024-07-15 11:50:00,44.7,44.83,44.69,44.79,78126.0,44.7,44.83,44.69,44.79,78126.0
2024-07-15 11:55:00,44.8,44.93,44.8,44.88,101533.0,44.8,44.93,44.8,44.88,101533.0
2024-07-15 12:00:00,44.87,44.9,44.8,44.8,55910.0,44.87,44.9,44.8,44.8,55910.0
2024-07-15 12:05:00,44.8,44.97,44.77,44.97,61808.0,44.8,44.97,44.77,44.97,61808.0
2024-07-15 12:10:00,44.97,44.99,44.88,44.9,41824.0,44.97,44.99,44.88,44.9,41824.0
2024-07-15 12:15:00,44.9,44.96,44.88,44.92,48446.0,44.9,44.96,44.88,44.92,48446.0
2024-07-15 12:20:00,44.92,44.92,44.75,44.76,39844.0,44.92,44.92,44.75,44.76,39844.0
2024-07-15 12:25:00,44.76,44.78,44.72,44.77,39138.0,44.76,44.78,44.72,44.77,39138.0
2024-07-15 12:30:00,44.78,44.81,44.69,44.72,37192.0,44.78,44.81,44.69,44.72,37192.0
2024-07-15 12:35:00,44.72,44.75,44.67,44.74,25724.0,44.72,44.75,44.67,44.74,25724.0
2024-07-15 12:40:00,44.74,44.79,44.7,44.74,59528.0,44.74,44.79,44.7,44.74,59528.0
2024-07-15 12:45:00,44.74,44.74,44.65,44.71,63203.0,44.74,44.74,44.65,44.71,63203.0
2024-07-15 12:50:00,44.72,44.72,44.55,44.58,46973.0,44.72,44.72,44.55,44.58,46973.0
2024-07-15 12:55:00,44.58,44.65,44.54,44.64,22876.0,44.58,44.65,44.54,44.64,22876.0
2024-07-15 13:00:00,44.64,44.66,44.56,44.58,28254.0,44.64,44.66,44.56,44.58,28254.0
2024-07-15 13:05:00,44.57,44.66,44.55,44.65,30314.0,44.57,44.66,44.55,44.65,30314.0
2024-07-15 13:10:00,44.66,44.66,44.55,44.57,16293.0,44.66,44.66,44.55,44.57,16293.0
2024-07-15 13:15:00,44.57,44.73,44.57,44.71,28282.0,44.57,44.73,44.57,44.71,28282.0
2024-07-15 13:20:00,44.71,44.71,44.66,44.69,17640.0,44.71,44.71,44.66,44.69,17640.0
2024-07-15 13:25:00,44.69,44.69,44.62,44.65,20221.0,44.69,44.69,44.62,44.65,20221.0
2024-07-15 13:30:00,44.64,44.64,44.5,44.5,36289.0,44.64,44.64,44.5,44.5,36289.0
2024-07-15 13:35:00,44.5,44.59,44.49,44.5,60848.0,44.5,44.59,44.49,44.5,60848.0
2024-07-15 13:40:00,44.49,44.51,44.47,44.5,17057.0,44.49,44.51,44.47,44.5,17057.0
2024-07-15 13:45:00,44.51,44.57,44.41,44.41,44427.0,44.51,44.57,44.41,44.41,44427.0
2024-07-15 13:50:00,44.42,44.51,44.42,44.49,41626.0,44.42,44.51,44.42,44.49,41626.0
2024-07-15 13:55:00,44.5,44.56,44.48,44.48,23122.0,44.5,44.56,44.48,44.48,23122.0
2024-07-15 14:00:00,44.48,44.49,44.46,44.47,14797.0,44.48,44.49,44.46,44.47,14797.0
2024-07-15 14:05:00,44.48,44.49,44.42,44.48,24681.0,44.48,44.49,44.42,44.48,24681.0
2024-07-15 14:10:00,44.48,44.49,44.41,44.43,29700.0,44.48,44.49,44.41,44.43,29700.0
2024-07-15 14:15:00,44.43,44.46,44.37,44.45,32341.0,44.43,44.46,44.37,44.45,32341.0
2024-07-15 14:20:00,44.46,44.51,44.45,44.5,41743.0,44.46,44.51,44.45,44.5,41743.0
2024-07-15 14:25:00,44.5,44.56,44.49,44.55,32738.0,44.5,44.56,44.49,44.55,32738.0
2024-07-15 14:30:00,44.56,44.63,44.54,44.62,43373.0,44.56,44.63,44.54,44.62,43373.0
2024-07-15 14:35:00,44.61,44.63,44.58,44.59,33582.0,44.61,44.63,44.58,44.59,33582.0
2024-07-15 14:40:00,44.59,44.61,44.55,44.58,34869.0,44.59,44.61,44.55,44.58,34869.0
2024-07-15 14:45:00,44.58,44.6,44.54,44.57,20027.0,44.58,44.6,44.54,44.57,20027.0
2024-07-15 14:50:00,44.57,44.59,44.48,44.49,44022.0,44.57,44.59,44.48,44.49,44022.0
2024-07-15 14:55:00,44.49,44.49,44.43,44.46,47526.0,44.49,44.49,44.43,44.46,47526.0
2024-07-15 15:00:00,44.46,44.57,44.42,44.54,37976.0,44.46,44.57,44.42,44.54,37976.0
2024-07-15 15:05:00,44.55,44.55,44.44,44.5,33870.0,44.55,44.55,44.44,44.5,33870.0
2024-07-15 15:10:00,44.5,44.55,44.46,44.53,20270.0,44.5,44.55,44.46,44.53,20270.0
2024-07-15 15:15:00,44.53,44.54,44.48,44.5,26285.0,44.53,44.54,44.48,44.5,26285.0
2024-07-15 15:20:00,44.5,44.51,44.42,44.43,26665.0,44.5,44.51,44.42,44.43,26665.0
2024-07-15 15:25:00,44.44,44.47,44.4,44.41,24027.0,44.44,44.47,44.4,44.41,24027.0
2024-07-15 15:30:00,44.41,44.42,44.38,44.41,61206.0,44.41,44.42,44.38,44.41,61206.0
2024-07-15 15:35:00,44.41,44.5,44.4,44.44,62686.0,44.41,44.5,44.4,44.44,62686.0
2024-07-15 15:40:00,44.43,44.43,44.35,44.4,66449.0,44.43,44.43,44.35,44.4,66449.0
2024-07-15 15:45:00,44.4,44.4,44.27,44.3,94294.0,44.4,44.4,44.27,44.3,94294.0
2024-07-15 15:50:00,44.3,44.32,44.22,44.26,158007.0,44.3,44.32,44.22,44.26,158007.0
2024-07-15 15:55:00,44.26,44.33,44.2,44.32,297114.0,44.26,44.33,44.2,44.32,297114.0
2024-07-16 09:30:00,44.25,44.73,44.25,44.5,158316.0,44.25,44.73,44.25,44.5,158316.0
2024-07-16 09:35:00,44.53,44.73,44.48,44.56,105171.0,44.53,44.73,44.48,44.56,105171.0
2024-07-16 09:40:00,44.56,45.1,44.56,45.05,266096.0,44.56,45.1,44.56,45.05,266096.0
2024-07-16 09:45:00,45.06,45.06,44.83,44.9,85342.0,45.06,45.06,44.83,44.9,85342.0
2024-07-16 09:50:00,44.88,45.14,44.88,45.13,109471.0,44.88,45.14,44.88,45.13,109471.0
2024-07-16 09:55:00,45.11,45.35,45.08,45.24,101877.0,45.11,45.35,45.08,45.24,101877.0
2024-07-16 10:00:00,45.27,45.64,45.24,45.5,136407.0,45.27,45.64,45.24,45.5,136407.0
2024-07-16 10:05:00,45.5,45.59,45.35,45.48,145886.0,45.5,45.59,45.35,45.48,145886.0
2024-07-16 10:10:00,45.49,45.65,45.46,45.62,108633.0,45.49,45.65,45.46,45.62,108633.0
2024-07-16 10:15:00,45.61,45.69,45.56,45.65,63735.0,45.61,45.69,45.56,45.65,63735.0
2024-07-16 10:20:00,45.62,45.77,45.6,45.72,80738.0,45.62,45.77,45.6,45.72,80738.0
2024-07-16 10:25:00,45.7,45.78,45.66,45.77,79181.0,45.7,45.78,45.66,45.77,79181.0
2024-07-16 10:30:00,45.77,45.94,45.76,45.89,101964.0,45.77,45.94,45.76,45.89,101964.0
2024-07-16 10:35:00,45.89,46.02,45.83,46.02,141699.0,45.89,46.02,45.83,46.02,141699.0
2024-07-16 10:40:00,46.02,46.06,45.88,45.94,142074.0,46.02,46.06,45.88,45.94,142074.0
2024-07-16 10:45:00,45.94,45.96,45.72,45.8,101885.0,45.94,45.96,45.72,45.8,101885.0
2024-07-16 10:50:00,45.8,46.04,45.75,45.89,82382.0,45.8,46.04,45.75,45.89,82382.0
2024-07-16 10:55:00,45.89,45.91,45.71,45.73,130499.0,45.89,45.91,45.71,45.73,130499.0
2024-07-16 11:00:00,45.72,45.79,45.66,45.68,89554.0,45.72,45.79,45.66,45.68,89554.0
2024-07-16 11:05:00,45.68,45.92,45.67,45.87,61019.0,45.68,45.92,45.67,45.87,61019.0
2024-07-16 11:10:00,45.88,46.12,45.78,46.06,125203.0,45.88,46.12,45.78,46.06,125203.0
2024-07-16 11:15:00,46.05,46.11,46.01,46.1,102112.0,46.05,46.11,46.01,46.1,102112.0
2024-07-16 11:20:00,46.1,46.16,46.06,46.15,97034.0,46.1,46.16,46.06,46.15,97034.0
2024-07-16 11:25:00,46.16,46.36,46.15,46.34,159474.0,46.16,46.36,46.15,46.34,159474.0
2024-07-16 11:30:00,46.33,46.49,46.31,46.36,198745.0,46.33,46.49,46.31,46.36,198745.0
2024-07-16 11:35:00,46.36,46.37,46.18,46.35,102344.0,46.36,46.37,46.18,46.35,102344.0
2024-07-16 11:40:00,46.35,46.4,46.2,46.26,88413.0,46.35,46.4,46.2,46.26,88413.0
2024-07-16 11:45:00,46.27,46.33,46.2,46.25,97289.0,46.27,46.33,46.2,46.25,97289.0
2024-07-16 11:50:00,46.26,46.29,46.1,46.22,108501.0,46.26,46.29,46.1,46.22,108501.0
2024-07-16 11:55:00,46.22,46.28,46.18,46.26,142883.0,46.22,46.28,46.18,46.26,142883.0
2024-07-16 12:00:00,46.26,46.39,46.26,46.33,67586.0,46.26,46.39,46.26,46.33,67586.0
2024-07-16 12:05:00,46.33,46.44,46.28,46.37,48794.0,46.33,46.44,46.28,46.37,48794.0
2024-07-16 12:10:00,46.39,46.43,46.24,46.27,49373.0,46.39,46.43,46.24,46.27,49373.0
2024-07-16 12:15:00,46.27,46.33,46.24,46.27,39121.0,46.27,46.33,46.24,46.27,39121.0
2024-07-16 12:20:00,46.28,46.35,46.26,46.28,26929.0,46.28,46.35,46.26,46.28,26929.0
2024-07-16 12:25:00,46.28,46.35,46.27,46.29,31832.0,46.28,46.35,46.27,46.29,31832.0
2024-07-16 12:30:00,46.28,46.31,46.22,46.3,98923.0,46.28,46.31,46.22,46.3,98923.0
2024-07-16 12:35:00,46.3,46.35,46.21,46.32,66617.0,46.3,46.35,46.21,46.32,66617.0
2024-07-16 12:40:00,46.31,46.37,46.3,46.3,43121.0,46.31,46.37,46.3,46.3,43121.0
2024-07-16 12:45:00,46.29,46.31,46.26,46.27,47363.0,46.29,46.31,46.26,46.27,47363.0
2024-07-16 12:50:00,46.28,46.36,46.21,46.35,74448.0,46.28,46.36,46.21,46.35,74448.0
2024-07-16 12:55:00,46.35,46.36,46.25,46.27,51499.0,46.35,46.36,46.25,46.27,51499.0
2024-07-16 13:00:00,46.26,46.41,46.25,46.41,46618.0,46.26,46.41,46.25,46.41,46618.0
2024-07-16 13:05:00,46.41,46.44,46.37,46.4,47764.0,46.41,46.44,46.37,46.4,47764.0
2024-07-16 13:10:00,46.4,46.48,46.39,46.48,39483.0,46.4,46.48,46.39,46.48,39483.0
2024-07-16 13:15:00,46.48,46.5,46.43,46.47,40840.0,46.48,46.5,46.43,46.47,40840.0
2024-07-16 13:20:00,46.46,46.46,46.37,46.39,41145.0,46.46,46.46,46.37,46.39,41145.0
2024-07-16 13:25:00,46.39,46.43,46.34,46.41,34337.0,46.39,46.43,46.34,46.41,34337.0
2024-07-16 13:30:00,46.41,46.47,46.39,46.47,254252.0,46.41,46.47,46.39,46.47,254252.0
2024-07-16 13:35:00,46.47,46.6,46.45,46.57,149640.0,46.47,46.6,46.45,46.57,149640.0
2024-07-16 13:40:00,46.57,46.62,46.56,46.58,51080.0,46.57,46.62,46.56,46.58,51080.0
2024-07-16 13:45:00,46.58,46.58,46.52,46.53,40188.0,46.58,46.58,46.52,46.53,40188.0
2024-07-16 13:50:00,46.53,46.59,46.51,46.53,55898.0,46.53,46.59,46.51,46.53,55898.0
2024-07-16 13:55:00,46.54,46.58,46.49,46.55,37525.0,46.54,46.58,46.49,46.55,37525.0
2024-07-16 14:00:00,46.55,46.56,46.51,46.55,37330.0,46.55,46.56,46.51,46.55,37330.0
2024-07-16 14:05:00,46.55,46.62,46.54,46.57,50920.0,46.55,46.62,46.54,46.57,50920.0
2024-07-16 14:10:00,46.57,46.68,46.57,46.6,61331.0,46.57,46.68,46.57,46.6,61331.0
2024-07-16 14:15:00,46.61,46.68,46.58,46.64,55647.0,46.61,46.68,46.58,46.64,55647.0
2024-07-16 14:20:00,46.64,46.66,46.55,46.63,45984.0,46.64,46.66,46.55,46.63,45984.0
2024-07-16 14:25:00,46.64,46.65,46.53,46.55,123736.0,46.64,46.65,46.53,46.55,123736.0
2024-07-16 14:30:00,46.56,46.62,46.56,46.57,44063.0,46.56,46.62,46.56,46.57,44063.0
2024-07-16 14:35:00,46.58,46.61,46.54,46.59,73901.0,46.58,46.61,46.54,46.59,73901.0
2024-07-16 14:40:00,46.6,46.69,46.57,46.67,82757.0,46.6,46.69,46.57,46.67,82757.0
2024-07-16 14:45:00,46.67,46.72,46.65,46.72,45212.0,46.67,46.72,46.65,46.72,45212.0
2024-07-16 14:50:00,46.71,46.78,46.7,46.76,88816.0,46.71,46.78,46.7,46.76,88816.0
2024-07-16 14:55:00,46.76,46.82,46.75,46.8,64756.0,46.76,46.82,46.75,46.8,64756.0
2024-07-16 15:00:00,46.79,46.84,46.71,46.84,93506.0,46.79,46.84,46.71,46.84,93506.0
2024-07-16 15:05:00,46.84,46.84,46.7,46.7,71976.0,46.84,46.84,46.7,46.7,71976.0
2024-07-16 15:10:00,46.7,46.76,46.68,46.76,67320.0,46.7,46.76,46.68,46.76,67320.0
2024-07-16 15:15:00,46.75,46.8,46.74,46.79,77430.0,46.75,46.8,46.74,46.79,77430.0
2024-07-16 15:20:00,46.79,46.87,46.78,46.86,73831.0,46.79,46.87,46.78,46.86,73831.0
2024-07-16 15:25:00,46.86,46.95,46.84,46.9,104968.0,46.86,46.95,46.84,46.9,104968.0
2024-07-16 15:30:00,46.89,46.91,46.78,46.91,118057.0,46.89,46.91,46.78,46.91,118057.0
2024-07-16 15:35:00,46.91,46.95,46.84,46.92,73571.0,46.91,46.95,46.84,46.92,73571.0
2024-07-16 15:40:00,46.91,47.02,46.9,46.98,123565.0,46.91,47.02,46.9,46.98,123565.0
2024-07-16 15:45:00,46.99,47.05,46.91,46.95,125329.0,46.99,47.05,46.91,46.95,125329.0
2024-07-16 15:50:00,46.95,47.11,46.95,47.02,255100.0,46.95,47.11,46.95,47.02,255100.0
2024-07-16 15:55:00,47.02,47.09,46.95,47.07,462812.0,47.02,47.09,46.95,47.07,462812.0
2024-07-17 09:30:00,46.76,47.03,46.54,47.0,194084.0,46.76,47.03,46.54,47.0,194084.0
2024-07-17 09:35:00,47.01,47.25,46.81,47.18,160667.0,47.01,47.25,46.81,47.18,160667.0
2024-07-17 09:40:00,47.18,47.23,46.92,47.22,103489.0,47.18,47.23,46.92,47.22,103489.0
2024-07-17 09:45:00,47.22,47.22,46.78,46.8,113928.0,47.22,47.22,46.78,46.8,113928.0
2024-07-17 09:50:00,46.78,47.24,46.78,47.22,134135.0,46.78,47.24,46.78,47.22,134135.0
2024-07-17 09:55:00,47.23,47.34,47.11,47.26,133376.0,47.23,47.34,47.11,47.26,133376.0
2024-07-17 10:00:00,47.25,47.54,47.23,47.4,169540.0,47.25,47.54,47.23,47.4,169540.0
2024-07-17 10:05:00,47.41,47.47,47.23,47.28,166293.0,47.41,47.47,47.23,47.28,166293.0
2024-07-17 10:10:00,47.27,47.5,47.24,47.4,105550.0,47.27,47.5,47.24,47.4,105550.0
2024-07-17 10:15:00,47.39,47.51,47.34,47.39,176138.0,47.39,47.51,47.34,47.39,176138.0
2024-07-17 10:20:00,47.4,47.41,47.19,47.22,207202.0,47.4,47.41,47.19,47.22,207202.0
2024-07-17 10:25:00,47.22,47.31,47.2,47.29,77095.0,47.22,47.31,47.2,47.29,77095.0
2024-07-17 10:30:00,47.29,47.33,47.17,47.27,96409.0,47.29,47.33,47.17,47.27,96409.0
2024-07-17 10:35:00,47.26,47.26,47.09,47.2,118744.0,47.26,47.26,47.09,47.2,118744.0
2024-07-17 10:40:00,47.2,47.24,47.12,47.18,70245.0,47.2,47.24,47.12,47.18,70245.0
2024-07-17 10:45:00,47.19,47.39,47.18,47.38,71973.0,47.19,47.39,47.18,47.38,71973.0
2024-07-17 10:50:00,47.37,47.52,47.29,47.43,91258.0,47.37,47.52,47.29,47.43,91258.0
2024-07-17 10:55:00,47.44,47.48,47.3,47.34,112660.0,47.44,47.48,47.3,47.34,112660.0
2024-07-17 11:00:00,47.34,47.46,47.32,47.32,83119.0,47.34,47.46,47.32,47.32,83119.0
2024-07-17 11:05:00,47.34,47.43,47.3,47.4,88982.0,47.34,47.43,47.3,47.4,88982.0
2024-07-17 11:10:00,47.39,47.43,47.33,47.37,40425.0,47.39,47.43,47.33,47.37,40425.0
2024-07-17 11:15:00,47.37,47.39,47.31,47.33,47496.0,47.37,47.39,47.31,47.33,47496.0
2024-07-17 11:20:00,47.33,47.34,47.23,47.26,74677.0,47.33,47.34,47.23,47.26,74677.0
2024-07-17 11:25:00,47.26,47.31,47.11,47.11,72311.0,47.26,47.31,47.11,47.11,72311.0
2024-07-17 11:30:00,47.11,47.11,46.96,46.98,159939.0,47.11,47.11,46.96,46.98,159939.0
2024-07-17 11:35:00,46.98,47.09,46.97,47.03,63214.0,46.98,47.09,46.97,47.03,63214.0
2024-07-17 11:40:00,47.04,47.09,46.92,46.98,58975.0,47.04,47.09,46.92,46.98,58975.0
2024-07-17 11:45:00,46.98,46.99,46.89,46.98,53668.0,46.98,46.99,46.89,46.98,53668.0
2024-07-17 11:50:00,46.98,46.99,46.86,46.89,33152.0,46.98,46.99,46.86,46.89,33152.0
2024-07-17 11:55:00,46.87,46.95,46.86,46.95,44871.0,46.87,46.95,46.86,46.95,44871.0
2024-07-17 12:00:00,46.95,46.96,46.84,46.84,54830.0,46.95,46.96,46.84,46.84,54830.0
2024-07-17 12:05:00,46.85,46.88,46.74,46.74,98910.0,46.85,46.88,46.74,46.74,98910.0
2024-07-17 12:10:00,46.75,46.83,46.71,46.75,85343.0,46.75,46.83,46.71,46.75,85343.0
2024-07-17 12:15:00,46.75,46.89,46.69,46.89,89143.0,46.75,46.89,46.69,46.89,89143.0
2024-07-17 12:20:00,46.89,46.89,46.83,46.86,44190.0,46.89,46.89,46.83,46.86,44190.0
2024-07-17 12:25:00,46.85,46.87,46.82,46.83,39444.0,46.85,46.87,46.82,46.83,39444.0
2024-07-17 12:30:00,46.83,46.95,46.82,46.92,120395.0,46.83,46.95,46.82,46.92,120395.0
2024-07-17 12:35:00,46.93,46.98,46.88,46.89,105908.0,46.93,46.98,46.88,46.89,105908.0
2024-07-17 12:40:00,46.89,46.94,46.88,46.94,55281.0,46.89,46.94,46.88,46.94,55281.0
2024-07-17 12:45:00,46.94,47.0,46.93,47.0,58234.0,46.94,47.0,46.93,47.0,58234.0
2024-07-17 12:50:00,46.97,46.99,46.9,46.97,50052.0,46.97,46.99,46.9,46.97,50052.0
2024-07-17 12:55:00,46.97,47.04,46.93,47.04,48451.0,46.97,47.04,46.93,47.04,48451.0
2024-07-17 13:00:00,47.04,47.06,46.97,46.99,54670.0,47.04,47.06,46.97,46.99,54670.0
2024-07-17 13:05:00,46.99,47.04,46.94,46.97,73605.0,46.99,47.04,46.94,46.97,73605.0
2024-07-17 13:10:00,46.98,47.0,46.94,46.99,28362.0,46.98,47.0,46.94,46.99,28362.0
2024-07-17 13:15:00,46.99,47.08,46.97,47.08,52075.0,46.99,47.08,46.97,47.08,52075.0
2024-07-17 13:20:00,47.08,47.11,47.06,47.06,52424.0,47.08,47.11,47.06,47.06,52424.0
2024-07-17 13:25:00,47.07,47.13,47.06,47.12,74968.0,47.07,47.13,47.06,47.12,74968.0
2024-07-17 13:30:00,47.12,47.19,47.11,47.14,60372.0,47.12,47.19,47.11,47.14,60372.0
2024-07-17 13:35:00,47.15,47.16,47.07,47.12,41458.0,47.15,47.16,47.07,47.12,41458.0
2024-07-17 13:40:00,47.12,47.18,47.09,47.15,38238.0,47.12,47.18,47.09,47.15,38238.0
2024-07-17 13:45:00,47.15,47.19,47.11,47.13,59475.0,47.15,47.19,47.11,47.13,59475.0
2024-07-17 13:50:00,47.13,47.13,47.05,47.12,57805.0,47.13,47.13,47.05,47.12,57805.0
2024-07-17 13:55:00,47.12,47.18,47.12,47.18,45153.0,47.12,47.18,47.12,47.18,45153.0
2024-07-17 14:00:00,47.18,47.29,47.18,47.27,85467.0,47.18,47.29,47.18,47.27,85467.0
2024-07-17 14:05:00,47.27,47.38,47.25,47.36,90227.0,47.27,47.38,47.25,47.36,90227.0
2024-07-17 14:10:00,47.35,47.37,47.29,47.35,85833.0,47.35,47.37,47.29,47.35,85833.0
2024-07-17 14:15:00,47.35,47.37,47.22,47.26,74184.0,47.35,47.37,47.22,47.26,74184.0
2024-07-17 14:20:00,47.25,47.27,47.2,47.22,70411.0,47.25,47.27,47.2,47.22,70411.0
2024-07-17 14:25:00,47.21,47.23,47.14,47.16,142178.0,47.21,47.23,47.14,47.16,142178.0
2024-07-17 14:30:00,47.16,47.17,47.11,47.12,70800.0,47.16,47.17,47.11,47.12,70800.0
2024-07-17 14:35:00,47.12,47.18,47.08,47.09,85960.0,47.12,47.18,47.08,47.09,85960.0
2024-07-17 14:40:00,47.09,47.17,47.09,47.12,42157.0,47.09,47.17,47.09,47.12,42157.0
2024-07-17 14:45:00,47.12,47.14,47.08,47.11,73234.0,47.12,47.14,47.08,47.11,73234.0
2024-07-17 14:50:00,47.11,47.14,47.06,47.08,58240.0,47.11,47.14,47.06,47.08,58240.0
2024-07-17 14:55:00,47.08,47.15,47.06,47.13,95469.0,47.08,47.15,47.06,47.13,95469.0
2024-07-17 15:00:00,47.13,47.13,47.07,47.11,68427.0,47.13,47.13,47.07,47.11,68427.0
2024-07-17 15:05:00,47.12,47.13,47.06,47.11,72858.0,47.12,47.13,47.06,47.11,72858.0
2024-07-17 15:10:00,47.11,47.19,47.1,47.15,75084.0,47.11,47.19,47.1,47.15,75084.0
2024-07-17 15:15:00,47.15,47.17,47.07,47.09,82634.0,47.15,47.17,47.07,47.09,82634.0
2024-07-17 15:20:00,47.09,47.24,47.08,47.21,69180.0,47.09,47.24,47.08,47.21,69180.0
2024-07-17 15:25:00,47.21,47.25,47.15,47.17,92825.0,47.21,47.25,47.15,47.17,92825.0
2024-07-17 15:30:00,47.18,47.18,47.11,47.16,121190.0,47.18,47.18,47.11,47.16,121190.0
2024-07-17 15:35:00,47.16,47.21,47.12,47.14,123746.0,47.16,47.21,47.12,47.14,123746.0
2024-07-17 15:40:00,47.15,47.28,47.14,47.28,175095.0,47.15,47.28,47.14,47.28,175095.0
2024-07-17 15:45:00,47.27,47.29,47.06,47.12,364218.0,47.27,47.29,47.06,47.12,364218.0
2024-07-17 15:50:00,47.11,47.15,47.03,47.15,550644.0,47.11,47.15,47.03,47.15,550644.0
2024-07-17 15:55:00,47.14,47.16,46.87,46.93,974953.0,47.14,47.16,46.87,46.93,974953.0
2024-07-18 09:30:00,47.91,49.67,47.72,48.64,1554688.0,47.91,49.67,47.72,48.64,1554688.0
2024-07-18 09:35:00,48.64,48.83,46.85,46.91,1041289.0,48.64,48.83,46.85,46.91,1041289.0
2024-07-18 09:40:00,46.89,47.6,46.72,47.53,921775.0,46.89,47.6,46.72,47.53,921775.0
2024-07-18 09:45:00,47.54,48.0,47.12,47.96,519498.0,47.54,48.0,47.12,47.96,519498.0
2024-07-18 09:50:00,47.97,48.48,47.83,48.02,485350.0,47.97,48.48,47.83,48.02,485350.0
2024-07-18 09:55:00,48.0,48.5,47.9,48.26,371976.0,48.0,48.5,47.9,48.26,371976.0
2024-07-18 10:00:00,48.25,48.34,47.98,48.03,273716.0,48.25,48.34,47.98,48.03,273716.0
2024-07-18 10:05:00,48.01,48.07,47.88,48.07,161875.0,48.01,48.07,47.88,48.07,161875.0
2024-07-18 10:10:00,48.05,48.44,47.99,48.34,247423.0,48.05,48.44,47.99,48.34,247423.0
2024-07-18 10:15:00,48.37,48.61,48.17,48.52,319293.0,48.37,48.61,48.17,48.52,319293.0
2024-07-18 10:20:00,48.51,48.56,47.91,48.11,232328.0,48.51,48.56,47.91,48.11,232328.0
2024-07-18 10:25:00,48.09,48.29,47.83,47.93,222724.0,48.09,48.29,47.83,47.93,222724.0
2024-07-18 10:30:00,47.94,47.97,47.54,47.59,165981.0,47.94,47.97,47.54,47.59,165981.0
2024-07-18 10:35:00,47.59,48.15,47.56,48.1,195792.0,47.59,48.15,47.56,48.1,195792.0
2024-07-18 10:40:00,48.08,48.23,47.77,47.77,179451.0,48.08,48.23,47.77,47.77,179451.0
2024-07-18 10:45:00,47.77,47.85,47.65,47.84,121937.0,47.77,47.85,47.65,47.84,121937.0
2024-07-18 10:50:00,47.8,47.97,47.77,47.83,134404.0,47.8,47.97,47.77,47.83,134404.0
2024-07-18 10:55:00,47.84,47.94,47.59,47.91,168453.0,47.84,47.94,47.59,47.91,168453.0
2024-07-18 11:00:00,47.89,48.11,47.72,47.72,190309.0,47.89,48.11,47.72,47.72,190309.0
2024-07-18 11:05:00,47.72,47.96,47.72,47.79,159774.0,47.72,47.96,47.72,47.79,159774.0
2024-07-18 11:10:00,47.8,47.87,47.07,47.17,475421.0,47.8,47.87,47.07,47.17,475421.0
2024-07-18 11:15:00,47.2,47.22,46.91,47.17,267593.0,47.2,47.22,46.91,47.17,267593.0
2024-07-18 11:20:00,47.18,47.23,46.94,47.01,166331.0,47.18,47.23,46.94,47.01,166331.0
2024-07-18 11:25:00,47.01,47.05,46.85,47.01,265629.0,47.01,47.05,46.85,47.01,265629.0
2024-07-18 11:30:00,47.0,47.05,46.67,46.78,248645.0,47.0,47.05,46.67,46.78,248645.0
2024-07-18 11:35:00,46.78,46.89,46.68,46.82,143797.0,46.78,46.89,46.68,46.82,143797.0
2024-07-18 11:40:00,46.81,46.97,46.75,46.83,336638.0,46.81,46.97,46.75,46.83,336638.0
2024-07-18 11:45:00,46.8,46.88,46.69,46.76,170015.0,46.8,46.88,46.69,46.76,170015.0
2024-07-18 11:50:00,46.77,46.78,46.38,46.44,238854.0,46.77,46.78,46.38,46.44,238854.0
2024-07-18 11:55:00,46.44,46.8,46.41,46.68,251858.0,46.44,46.8,46.41,46.68,251858.0
2024-07-18 12:00:00,46.67,47.12,46.54,47.02,204293.0,46.67,47.12,46.54,47.02,204293.0
2024-07-18 12:05:00,47.01,47.39,46.93,47.39,206176.0,47.01,47.39,46.93,47.39,206176.0
2024-07-18 12:10:00,47.38,47.46,46.98,47.02,251322.0,47.38,47.46,46.98,47.02,251322.0
2024-07-18 12:15:00,47.02,47.34,47.01,47.33,130240.0,47.02,47.34,47.01,47.33,130240.0
2024-07-18 12:20:00,47.31,47.45,47.29,47.37,80866.0,47.31,47.45,47.29,47.37,80866.0
2024-07-18 12:25:00,47.36,47.48,47.32,47.48,43007.0,47.36,47.48,47.32,47.48,43007.0
2024-07-18 12:30:00,47.48,47.65,47.48,47.61,133805.0,47.48,47.65,47.48,47.61,133805.0
2024-07-18 12:35:00,47.61,47.66,47.45,47.52,122748.0,47.61,47.66,47.45,47.52,122748.0
2024-07-18 12:40:00,47.52,47.52,47.4,47.51,63616.0,47.52,47.52,47.4,47.51,63616.0
2024-07-18 12:45:00,47.5,47.74,47.5,47.68,83941.0,47.5,47.74,47.5,47.68,83941.0
2024-07-18 12:50:00,47.67,47.68,47.54,47.61,72065.0,47.67,47.68,47.54,47.61,72065.0
2024-07-18 12:55:00,47.61,47.67,47.46,47.51,86079.0,47.61,47.67,47.46,47.51,86079.0
2024-07-18 13:00:00,47.48,47.7,47.46,47.52,75669.0,47.48,47.7,47.46,47.52,75669.0
2024-07-18 13:05:00,47.55,47.55,47.38,47.39,66837.0,47.55,47.55,47.38,47.39,66837.0
2024-07-18 13:10:00,47.39,47.4,47.25,47.29,46970.0,47.39,47.4,47.25,47.29,46970.0
2024-07-18 13:15:00,47.27,47.28,47.2,47.27,94809.0,47.27,47.28,47.2,47.27,94809.0
2024-07-18 13:20:00,47.26,47.37,47.24,47.3,98952.0,47.26,47.37,47.24,47.3,98952.0
2024-07-18 13:25:00,47.3,47.38,47.2,47.35,86182.0,47.3,47.38,47.2,47.35,86182.0
2024-07-18 13:30:00,47.35,47.49,47.35,47.44,69288.0,47.35,47.49,47.35,47.44,69288.0
2024-07-18 13:35:00,47.43,47.68,47.41,47.66,78192.0,47.43,47.68,47.41,47.66,78192.0
2024-07-18 13:40:00,47.67,47.82,47.67,47.72,96556.0,47.67,47.82,47.67,47.72,96556.0
2024-07-18 13:45:00,47.73,47.97,47.73,47.95,99889.0,47.73,47.97,47.73,47.95,99889.0
2024-07-18 13:50:00,47.97,48.03,47.69,47.69,151452.0,47.97,48.03,47.69,47.69,151452.0
2024-07-18 13:55:00,47.7,47.73,47.64,47.66,80333.0,47.7,47.73,47.64,47.66,80333.0
2024-07-18 14:00:00,47.66,47.66,47.35,47.35,113477.0,47.66,47.66,47.35,47.35,113477.0
2024-07-18 14:05:00,47.36,47.41,47.31,47.34,90558.0,47.36,47.41,47.31,47.34,90558.0
2024-07-18 14:10:00,47.33,47.43,47.27,47.27,100317.0,47.33,47.43,47.27,47.27,100317.0
2024-07-18 14:15:00,47.27,47.3,47.02,47.06,98123.0,47.27,47.3,47.02,47.06,98123.0
2024-07-18 14:20:00,47.06,47.07,46.91,46.94,166632.0,47.06,47.07,46.91,46.94,166632.0
2024-07-18 14:25:00,46.94,47.01,46.91,46.91,82866.0,46.94,47.01,46.91,46.91,82866.0
2024-07-18 14:30:00,46.9,46.99,46.82,46.92,88475.0,46.9,46.99,46.82,46.92,88475.0
2024-07-18 14:35:00,46.93,47.04,46.89,46.89,99498.0,46.93,47.04,46.89,46.89,99498.0
2024-07-18 14:40:00,46.89,46.94,46.73,46.73,69330.0,46.89,46.94,46.73,46.73,69330.0
2024-07-18 14:45:00,46.74,46.86,46.73,46.85,60793.0,46.74,46.86,46.73,46.85,60793.0
2024-07-18 14:50:00,46.85,46.91,46.78,46.81,91095.0,46.85,46.91,46.78,46.81,91095.0
2024-07-18 14:55:00,46.8,46.81,46.67,46.73,127102.0,46.8,46.81,46.67,46.73,127102.0
2024-07-18 15:00:00,46.73,46.78,46.63,46.63,109101.0,46.73,46.78,46.63,46.63,109101.0
2024-07-18 15:05:00,46.63,46.67,46.63,46.66,107404.0,46.63,46.67,46.63,46.66,107404.0
2024-07-18 15:10:00,46.67,46.67,46.46,46.48,116251.0,46.67,46.67,46.46,46.48,116251.0
2024-07-18 15:15:00,46.48,46.52,46.3,46.33,133910.0,46.48,46.52,46.3,46.33,133910.0
2024-07-18 15:20:00,46.32,46.34,46.23,46.32,150477.0,46.32,46.34,46.23,46.32,150477.0
2024-07-18 15:25:00,46.31,46.32,46.17,46.21,158718.0,46.31,46.32,46.17,46.21,158718.0
2024-07-18 15:30:00,46.22,46.31,46.17,46.18,176988.0,46.22,46.31,46.17,46.18,176988.0
2024-07-18 15:35:00,46.19,46.22,46.09,46.19,160728.0,46.19,46.22,46.09,46.19,160728.0
2024-07-18 15:40:00,46.19,46.2,46.13,46.15,116623.0,46.19,46.2,46.13,46.15,116623.0
2024-07-18 15:45:00,46.15,46.2,46.07,46.18,161390.0,46.15,46.2,46.07,46.18,161390.0
2024-07-18 15:50:00,46.18,46.39,46.09,46.33,461529.0,46.18,46.39,46.09,46.33,461529.0
2024-07-18 15:55:00,46.33,46.43,46.3,46.39,600245.0,46.33,46.43,46.3,46.39,600245.0
2024-07-19 09:30:00,45.9,46.17,44.95,45.16,447463.0,45.9,46.17,44.95,45.16,447463.0
2024-07-19 09:35:00,45.18,45.24,44.96,45.23,254541.0,45.18,45.24,44.96,45.23,254541.0
2024-07-19 09:40:00,45.22,45.9,45.16,45.9,213911.0,45.22,45.9,45.16,45.9,213911.0
2024-07-19 09:45:00,45.9,46.19,45.73,45.92,214576.0,45.9,46.19,45.73,45.92,214576.0
2024-07-19 09:50:00,45.92,46.09,45.88,45.99,71854.0,45.92,46.09,45.88,45.99,71854.0
2024-07-19 09:55:00,45.99,46.23,45.97,46.22,197727.0,45.99,46.23,45.97,46.22,197727.0
2024-07-19 10:00:00,46.23,46.53,46.17,46.45,114045.0,46.23,46.53,46.17,46.45,114045.0
2024-07-19 10:05:00,46.44,46.45,46.25,46.4,57208.0,46.44,46.45,46.25,46.4,57208.0
2024-07-19 10:10:00,46.37,46.41,46.25,46.33,52535.0,46.37,46.41,46.25,46.33,52535.0
2024-07-19 10:15:00,46.34,46.51,46.31,46.51,40379.0,46.34,46.51,46.31,46.51,40379.0
2024-07-19 10:20:00,46.49,46.49,46.37,46.39,31754.0,46.49,46.49,46.37,46.39,31754.0
2024-07-19 10:25:00,46.4,46.41,46.3,46.31,27837.0,46.4,46.41,46.3,46.31,27837.0
2024-07-19 10:30:00,46.29,46.48,46.27,46.42,37691.0,46.29,46.48,46.27,46.42,37691.0
2024-07-19 10:35:00,46.43,46.47,46.27,46.33,49048.0,46.43,46.47,46.27,46.33,49048.0
2024-07-19 10:40:00,46.32,46.44,46.23,46.38,50223.0,46.32,46.44,46.23,46.38,50223.0
2024-07-19 10:45:00,46.4,46.6,46.35,46.5,77247.0,46.4,46.6,46.35,46.5,77247.0
2024-07-19 10:50:00,46.49,46.52,46.33,46.39,51385.0,46.49,46.52,46.33,46.39,51385.0
2024-07-19 10:55:00,46.4,46.47,46.34,46.46,60126.0,46.4,46.47,46.34,46.46,60126.0
2024-07-19 11:00:00,46.47,46.63,46.47,46.61,63525.0,46.47,46.63,46.47,46.61,63525.0
2024-07-19 11:05:00,46.6,46.65,46.47,46.53,47850.0,46.6,46.65,46.47,46.53,47850.0
2024-07-19 11:10:00,46.53,46.54,46.47,46.52,21981.0,46.53,46.54,46.47,46.52,21981.0
2024-07-19 11:15:00,46.52,46.56,46.43,46.56,68840.0,46.52,46.56,46.43,46.56,68840.0
2024-07-19 11:20:00,46.56,46.75,46.56,46.67,61281.0,46.56,46.75,46.56,46.67,61281.0
2024-07-19 11:25:00,46.65,46.78,46.62,46.76,49755.0,46.65,46.78,46.62,46.76,49755.0
2024-07-19 11:30:00,46.76,46.82,46.67,46.7,48111.0,46.76,46.82,46.67,46.7,48111.0
2024-07-19 11:35:00,46.71,46.78,46.69,46.75,42234.0,46.71,46.78,46.69,46.75,42234.0
2024-07-19 11:40:00,46.75,46.77,46.59,46.64,35519.0,46.75,46.77,46.59,46.64,35519.0
2024-07-19 11:45:00,46.63,46.76,46.56,46.75,38393.0,46.63,46.76,46.56,46.75,38393.0
2024-07-19 11:50:00,46.75,46.79,46.66,46.68,58470.0,46.75,46.79,46.66,46.68,58470.0
2024-07-19 11:55:00,46.66,46.78,46.64,46.77,28114.0,46.66,46.78,46.64,46.77,28114.0
2024-07-19 12:00:00,46.79,46.91,46.77,46.86,33655.0,46.79,46.91,46.77,46.86,33655.0
2024-07-19 12:05:00,46.86,47.05,46.83,47.03,63571.0,46.86,47.05,46.83,47.03,63571.0
2024-07-19 12:10:00,47.03,47.16,47.01,47.16,51958.0,47.03,47.16,47.01,47.16,51958.0
2024-07-19 12:15:00,47.16,47.46,47.15,47.3,218069.0,47.16,47.46,47.15,47.3,218069.0
2024-07-19 12:20:00,47.29,47.34,47.03,47.05,67986.0,47.29,47.34,47.03,47.05,67986.0
2024-07-19 12:25:00,47.07,47.08,46.89,46.98,59425.0,47.07,47.08,46.89,46.98,59425.0
2024-07-19 12:30:00,46.97,46.98,46.83,46.98,41686.0,46.97,46.98,46.83,46.98,41686.0
2024-07-19 12:35:00,46.97,47.14,46.97,47.06,56393.0,46.97,47.14,46.97,47.06,56393.0
2024-07-19 12:40:00,47.07,47.12,47.01,47.05,27832.0,47.07,47.12,47.01,47.05,27832.0
2024-07-19 12:45:00,47.07,47.13,46.95,47.04,68154.0,47.07,47.13,46.95,47.04,68154.0
2024-07-19 12:50:00,47.05,47.08,47.0,47.07,19248.0,47.05,47.08,47.0,47.07,19248.0
2024-07-19 12:55:00,47.07,47.12,47.05,47.1,17688.0,47.07,47.12,47.05,47.1,17688.0
2024-07-19 13:00:00,47.09,47.1,46.96,47.03,24394.0,47.09,47.1,46.96,47.03,24394.0
2024-07-19 13:05:00,47.03,47.04,46.93,46.94,29136.0,47.03,47.04,46.93,46.94,29136.0
2024-07-19 13:10:00,46.94,46.95,46.85,46.88,45873.0,46.94,46.95,46.85,46.88,45873.0
2024-07-19 13:15:00,46.87,46.98,46.84,46.98,37361.0,46.87,46.98,46.84,46.98,37361.0
2024-07-19 13:20:00,46.99,46.99,46.91,46.98,26196.0,46.99,46.99,46.91,46.98,26196.0
2024-07-19 13:25:00,46.97,46.98,46.91,46.93,30104.0,46.97,46.98,46.91,46.93,30104.0
2024-07-19 13:30:00,46.92,46.95,46.9,46.91,48275.0,46.92,46.95,46.9,46.91,48275.0
2024-07-19 13:35:00,46.91,47.04,46.91,47.04,33380.0,46.91,47.04,46.91,47.04,33380.0
2024-07-19 13:40:00,47.05,47.08,46.98,47.02,23418.0,47.05,47.08,46.98,47.02,23418.0
2024-07-19 13:45:00,47.03,47.11,47.02,47.08,17746.0,47.03,47.11,47.02,47.08,17746.0
2024-07-19 13:50:00,47.09,47.14,47.04,47.13,23921.0,47.09,47.14,47.04,47.13,23921.0
2024-07-19 13:55:00,47.14,47.16,47.09,47.15,149387.0,47.14,47.16,47.09,47.15,149387.0
2024-07-19 14:00:00,47.15,47.23,47.14,47.2,63788.0,47.15,47.23,47.14,47.2,63788.0
2024-07-19 14:05:00,47.2,47.26,47.16,47.16,78169.0,47.2,47.26,47.16,47.16,78169.0
2024-07-19 14:10:00,47.16,47.26,47.08,47.25,96732.0,47.16,47.26,47.08,47.25,96732.0
2024-07-19 14:15:00,47.25,47.45,47.24,47.43,137460.0,47.25,47.45,47.24,47.43,137460.0
2024-07-19 14:20:00,47.42,47.55,47.42,47.55,86961.0,47.42,47.55,47.42,47.55,86961.0
2024-07-19 14:25:00,47.55,47.58,47.49,47.55,59950.0,47.55,47.58,47.49,47.55,59950.0
2024-07-19 14:30:00,47.56,47.56,47.48,47.53,65166.0,47.56,47.56,47.48,47.53,65166.0
2024-07-19 14:35:00,47.54,47.66,47.53,47.65,90772.0,47.54,47.66,47.53,47.65,90772.0
2024-07-19 14:40:00,47.66,47.73,47.63,47.66,76017.0,47.66,47.73,47.63,47.66,76017.0
2024-07-19 14:45:00,47.66,47.7,47.58,47.68,66071.0,47.66,47.7,47.58,47.68,66071.0
2024-07-19 14:50:00,47.68,47.71,47.62,47.69,59278.0,47.68,47.71,47.62,47.69,59278.0
2024-07-19 14:55:00,47.69,47.75,47.61,47.69,51714.0,47.69,47.75,47.61,47.69,51714.0
2024-07-19 15:00:00,47.7,47.78,47.58,47.75,52653.0,47.7,47.78,47.58,47.75,52653.0
2024-07-19 15:05:00,47.74,47.8,47.67,47.78,52966.0,47.74,47.8,47.67,47.78,52966.0
2024-07-19 15:10:00,47.79,47.87,47.77,47.87,57576.0,47.79,47.87,47.77,47.87,57576.0
2024-07-19 15:15:00,47.86,48.03,47.84,48.03,150523.0,47.86,48.03,47.84,48.03,150523.0
2024-07-19 15:20:00,48.03,48.11,47.95,48.06,152611.0,48.03,48.11,47.95,48.06,152611.0
2024-07-19 15:25:00,48.05,48.12,48.01,48.07,108832.0,48.05,48.12,48.01,48.07,108832.0
2024-07-19 15:30:00,48.07,48.09,47.96,48.04,130403.0,48.07,48.09,47.96,48.04,130403.0
2024-07-19 15:35:00,48.03,48.27,48.03,48.26,130218.0,48.03,48.27,48.03,48.26,130218.0
2024-07-19 15:40:00,48.27,48.31,48.22,48.23,157070.0,48.27,48.31,48.22,48.23,157070.0
2024-07-19 15:45:00,48.23,48.28,48.03,48.09,230815.0,48.23,48.28,48.03,48.09,230815.0
2024-07-19 15:50:00,48.09,48.11,47.74,47.78,305320.0,48.09,48.11,47.74,47.78,305320.0
2024-07-19 15:55:00,47.78,47.96,47.77,47.95,392767.0,47.78,47.96,47.77,47.95,392767.0
2024-07-22 09:30:00,47.2,47.39,46.63,46.91,370156.0,47.2,47.39,46.63,46.91,370156.0
2024-07-22 09:35:00,46.92,46.96,46.69,46.93,235773.0,46.92,46.96,46.69,46.93,235773.0
2024-07-22 09:40:00,46.91,47.39,46.78,47.3,233241.0,46.91,47.39,46.78,47.3,233241.0
2024-07-22 09:45:00,47.3,47.53,47.24,47.51,149794.0,47.3,47.53,47.24,47.51,149794.0
2024-07-22 09:50:00,47.52,47.69,47.47,47.52,179104.0,47.52,47.69,47.47,47.52,179104.0
2024-07-22 09:55:00,47.5,47.51,46.94,47.0,127453.0,47.5,47.51,46.94,47.0,127453.0
2024-07-22 10:00:00,46.99,47.17,46.92,46.98,69157.0,46.99,47.17,46.92,46.98,69157.0
2024-07-22 10:05:00,46.98,47.02,46.78,46.83,79788.0,46.98,47.02,46.78,46.83,79788.0
2024-07-22 10:10:00,46.83,47.46,46.83,47.46,132151.0,46.83,47.46,46.83,47.46,132151.0
2024-07-22 10:15:00,47.45,47.48,47.34,47.39,56164.0,47.45,47.48,47.34,47.39,56164.0
2024-07-22 10:20:00,47.37,47.61,47.34,47.57,53819.0,47.37,47.61,47.34,47.57,53819.0
2024-07-22 10:25:00,47.56,47.68,47.5,47.51,101135.0,47.56,47.68,47.5,47.51,101135.0
2024-07-22 10:30:00,47.5,47.56,47.4,47.52,58670.0,47.5,47.56,47.4,47.52,58670.0
2024-07-22 10:35:00,47.52,47.66,47.43,47.64,46477.0,47.52,47.66,47.43,47.64,46477.0
2024-07-22 10:40:00,47.63,47.95,47.63,47.91,117638.0,47.63,47.95,47.63,47.91,117638.0
2024-07-22 10:45:00,47.91,47.98,47.8,47.98,54216.0,47.91,47.98,47.8,47.98,54216.0
2024-07-22 10:50:00,47.98,48.21,47.91,48.16,129925.0,47.98,48.21,47.91,48.16,129925.0
2024-07-22 10:55:00,48.16,48.5,48.13,48.48,133014.0,48.16,48.5,48.13,48.48,133014.0
2024-07-22 11:00:00,48.5,48.57,48.4,48.46,201518.0,48.5,48.57,48.4,48.46,201518.0
2024-07-22 11:05:00,48.45,48.54,48.28,48.31,237233.0,48.45,48.54,48.28,48.31,237233.0
2024-07-22 11:10:00,48.34,48.44,48.18,48.31,70765.0,48.34,48.44,48.18,48.31,70765.0
2024-07-22 11:15:00,48.31,48.34,48.2,48.25,31838.0,48.31,48.34,48.2,48.25,31838.0
2024-07-22 11:20:00,48.26,48.35,48.19,48.32,43846.0,48.26,48.35,48.19,48.32,43846.0
2024-07-22 11:25:00,48.32,48.36,48.19,48.21,74147.0,48.32,48.36,48.19,48.21,74147.0
2024-07-22 11:30:00,48.2,48.23,48.01,48.22,106588.0,48.2,48.23,48.01,48.22,106588.0
2024-07-22 11:35:00,48.22,48.24,48.11,48.12,52949.0,48.22,48.24,48.11,48.12,52949.0
2024-07-22 11:40:00,48.11,48.17,48.06,48.12,49152.0,48.11,48.17,48.06,48.12,49152.0
2024-07-22 11:45:00,48.12,48.14,48.03,48.12,45704.0,48.12,48.14,48.03,48.12,45704.0
2024-07-22 11:50:00,48.1,48.15,48.07,48.09,47608.0,48.1,48.15,48.07,48.09,47608.0
2024-07-22 11:55:00,48.09,48.12,48.02,48.03,32558.0,48.09,48.12,48.02,48.03,32558.0
2024-07-22 12:00:00,48.02,48.13,47.99,48.06,29254.0,48.02,48.13,47.99,48.06,29254.0
2024-07-22 12:05:00,48.07,48.18,48.07,48.16,23067.0,48.07,48.18,48.07,48.16,23067.0
2024-07-22 12:10:00,48.16,48.2,48.15,48.16,19491.0,48.16,48.2,48.15,48.16,19491.0
2024-07-22 12:15:00,48.17,48.33,48.17,48.33,32255.0,48.17,48.33,48.17,48.33,32255.0
2024-07-22 12:20:00,48.33,48.37,48.26,48.29,37118.0,48.33,48.37,48.26,48.29,37118.0
2024-07-22 12:25:00,48.3,48.31,48.21,48.21,19692.0,48.3,48.31,48.21,48.21,19692.0
2024-07-22 12:30:00,48.23,48.24,48.14,48.15,25247.0,48.23,48.24,48.14,48.15,25247.0
2024-07-22 12:35:00,48.15,48.34,48.14,48.31,50631.0,48.15,48.34,48.14,48.31,50631.0
2024-07-22 12:40:00,48.3,48.31,48.21,48.23,14029.0,48.3,48.31,48.21,48.23,14029.0
2024-07-22 12:45:00,48.24,48.25,48.21,48.21,16096.0,48.24,48.25,48.21,48.21,16096.0
2024-07-22 12:50:00,48.22,48.31,48.2,48.29,30337.0,48.22,48.31,48.2,48.29,30337.0
2024-07-22 12:55:00,48.28,48.33,48.23,48.31,21810.0,48.28,48.33,48.23,48.31,21810.0
2024-07-22 13:00:00,48.31,48.41,48.31,48.39,23603.0,48.31,48.41,48.31,48.39,23603.0
2024-07-22 13:05:00,48.4,48.42,48.32,48.37,27556.0,48.4,48.42,48.32,48.37,27556.0
2024-07-22 13:10:00,48.37,48.37,48.3,48.3,21787.0,48.37,48.37,48.3,48.3,21787.0
2024-07-22 13:15:00,48.31,48.41,48.25,48.32,42720.0,48.31,48.41,48.25,48.32,42720.0
2024-07-22 13:20:00,48.33,48.33,48.22,48.28,29284.0,48.33,48.33,48.22,48.28,29284.0
2024-07-22 13:25:00,48.3,48.35,48.29,48.34,31412.0,48.3,48.35,48.29,48.34,31412.0
2024-07-22 13:30:00,48.33,48.37,48.3,48.31,21723.0,48.33,48.37,48.3,48.31,21723.0
2024-07-22 13:35:00,48.3,48.31,48.22,48.26,29859.0,48.3,48.31,48.22,48.26,29859.0
2024-07-22 13:40:00,48.26,48.34,48.26,48.33,41593.0,48.26,48.34,48.26,48.33,41593.0
2024-07-22 13:45:00,48.33,48.36,48.31,48.32,29425.0,48.33,48.36,48.31,48.32,29425.0
2024-07-22 13:50:00,48.33,48.52,48.32,48.5,73092.0,48.33,48.52,48.32,48.5,73092.0
2024-07-22 13:55:00,48.5,48.62,48.5,48.56,120238.0,48.5,48.62,48.5,48.56,120238.0
2024-07-22 14:00:00,48.55,48.67,48.55,48.64,76222.0,48.55,48.67,48.55,48.64,76222.0
2024-07-22 14:05:00,48.65,48.72,48.62,48.72,54396.0,48.65,48.72,48.62,48.72,54396.0
2024-07-22 14:10:00,48.71,48.73,48.65,48.69,42658.0,48.71,48.73,48.65,48.69,42658.0
2024-07-22 14:15:00,48.69,48.75,48.62,48.71,90934.0,48.69,48.75,48.62,48.71,90934.0
2024-07-22 14:20:00,48.71,48.76,48.69,48.75,60008.0,48.71,48.76,48.69,48.75,60008.0
2024-07-22 14:25:00,48.73,48.75,48.58,48.61,43015.0,48.73,48.75,48.58,48.61,43015.0
2024-07-22 14:30:00,48.61,48.62,48.43,48.59,325716.0,48.61,48.62,48.43,48.59,325716.0
2024-07-22 14:35:00,48.59,48.59,48.4,48.41,76364.0,48.59,48.59,48.4,48.41,76364.0
2024-07-22 14:40:00,48.42,48.45,48.35,48.38,50691.0,48.42,48.45,48.35,48.38,50691.0
2024-07-22 14:45:00,48.39,48.46,48.33,48.34,55142.0,48.39,48.46,48.33,48.34,55142.0
2024-07-22 14:50:00,48.34,48.37,48.16,48.21,122135.0,48.34,48.37,48.16,48.21,122135.0
2024-07-22 14:55:00,48.2,48.32,48.18,48.29,68118.0,48.2,48.32,48.18,48.29,68118.0
2024-07-22 15:00:00,48.28,48.28,48.15,48.23,54419.0,48.28,48.28,48.15,48.23,54419.0
2024-07-22 15:05:00,48.22,48.22,48.09,48.09,44928.0,48.22,48.22,48.09,48.09,44928.0
2024-07-22 15:10:00,48.09,48.25,48.09,48.24,46582.0,48.09,48.25,48.09,48.24,46582.0
2024-07-22 15:15:00,48.24,48.31,48.2,48.26,57876.0,48.24,48.31,48.2,48.26,57876.0
2024-07-22 15:20:00,48.25,48.27,48.2,48.22,40843.0,48.25,48.27,48.2,48.22,40843.0
2024-07-22 15:25:00,48.21,48.23,48.18,48.21,48547.0,48.21,48.23,48.18,48.21,48547.0
2024-07-22 15:30:00,48.21,48.32,48.18,48.31,86829.0,48.21,48.32,48.18,48.31,86829.0
2024-07-22 15:35:00,48.3,48.35,48.25,48.3,70555.0,48.3,48.35,48.25,48.3,70555.0
2024-07-22 15:40:00,48.3,48.34,48.24,48.33,102347.0,48.3,48.34,48.24,48.33,102347.0
2024-07-22 15:45:00,48.33,48.37,48.3,48.3,105528.0,48.33,48.37,48.3,48.3,105528.0
2024-07-22 15:50:00,48.3,48.33,48.09,48.2,291167.0,48.3,48.33,48.09,48.2,291167.0
2024-07-22 15:55:00,48.2,48.22,48.16,48.19,413190.0,48.2,48.22,48.16,48.19,413190.0
2024-07-23 09:30:00,47.99,48.48,47.86,48.4,139626.0,47.99,48.48,47.86,48.4,139626.0
2024-07-23 09:35:00,48.39,48.47,48.31,48.4,66956.0,48.39,48.47,48.31,48.4,66956.0
2024-07-23 09:40:00,48.37,48.37,48.09,48.15,80517.0,48.37,48.37,48.09,48.15,80517.0
2024-07-23 09:45:00,48.15,48.15,47.9,48.04,99721.0,48.15,48.15,47.9,48.04,99721.0
2024-07-23 09:50:00,48.02,48.22,48.0,48.08,59341.0,48.02,48.22,48.0,48.08,59341.0
2024-07-23 09:55:00,48.07,48.27,48.04,48.15,103326.0,48.07,48.27,48.04,48.15,103326.0
2024-07-23 10:00:00,48.13,48.27,48.08,48.27,85019.0,48.13,48.27,48.08,48.27,85019.0
2024-07-23 10:05:00,48.28,48.48,48.28,48.43,131031.0,48.28,48.48,48.28,48.43,131031.0
2024-07-23 10:10:00,48.43,48.45,48.18,48.4,72064.0,48.43,48.45,48.18,48.4,72064.0
2024-07-23 10:15:00,48.4,48.63,48.39,48.63,84049.0,48.4,48.63,48.39,48.63,84049.0
2024-07-23 10:20:00,48.65,48.66,48.53,48.59,172685.0,48.65,48.66,48.53,48.59,172685.0
2024-07-23 10:25:00,48.59,48.73,48.56,48.71,44450.0,48.59,48.73,48.56,48.71,44450.0
2024-07-23 10:30:00,48.72,48.76,48.46,48.53,68740.0,48.72,48.76,48.46,48.53,68740.0
2024-07-23 10:35:00,48.52,48.74,48.43,48.53,144681.0,48.52,48.74,48.43,48.53,144681.0
2024-07-23 10:40:00,48.51,48.53,48.42,48.5,60707.0,48.51,48.53,48.42,48.5,60707.0
2024-07-23 10:45:00,48.5,48.53,48.37,48.44,67990.0,48.5,48.53,48.37,48.44,67990.0
2024-07-23 10:50:00,48.44,48.49,48.3,48.31,64434.0,48.44,48.49,48.3,48.31,64434.0
2024-07-23 10:55:00,48.3,48.36,48.29,48.34,49119.0,48.3,48.36,48.29,48.34,49119.0
2024-07-23 11:00:00,48.34,48.52,48.34,48.45,49310.0,48.34,48.52,48.34,48.45,49310.0
2024-07-23 11:05:00,48.45,48.48,48.37,48.47,35392.0,48.45,48.48,48.37,48.47,35392.0
2024-07-23 11:10:00,48.48,48.58,48.48,48.57,26458.0,48.48,48.58,48.48,48.57,26458.0
2024-07-23 11:15:00,48.58,48.6,48.51,48.55,19354.0,48.58,48.6,48.51,48.55,19354.0
2024-07-23 11:20:00,48.54,48.62,48.52,48.57,44337.0,48.54,48.62,48.52,48.57,44337.0
2024-07-23 11:25:00,48.57,48.63,48.54,48.6,23460.0,48.57,48.63,48.54,48.6,23460.0
2024-07-23 11:30:00,48.61,48.67,48.55,48.57,24747.0,48.61,48.67,48.55,48.57,24747.0
2024-07-23 11:35:00,48.57,48.58,48.51,48.51,58196.0,48.57,48.58,48.51,48.51,58196.0
2024-07-23 11:40:00,48.52,48.6,48.49,48.57,45155.0,48.52,48.6,48.49,48.57,45155.0
2024-07-23 11:45:00,48.6,48.6,48.51,48.51,18223.0,48.6,48.6,48.51,48.51,18223.0
2024-07-23 11:50:00,48.51,48.57,48.47,48.57,29839.0,48.51,48.57,48.47,48.57,29839.0
2024-07-23 11:55:00,48.58,48.66,48.57,48.61,26142.0,48.58,48.66,48.57,48.61,26142.0
2024-07-23 12:00:00,48.61,48.74,48.61,48.74,45088.0,48.61,48.74,48.61,48.74,45088.0
2024-07-23 12:05:00,48.74,48.79,48.7,48.74,17769.0,48.74,48.79,48.7,48.74,17769.0
2024-07-23 12:10:00,48.74,48.76,48.68,48.73,16649.0,48.74,48.76,48.68,48.73,16649.0
2024-07-23 12:15:00,48.74,48.82,48.72,48.79,31949.0,48.74,48.82,48.72,48.79,31949.0
2024-07-23 12:20:00,48.78,48.79,48.69,48.71,27016.0,48.78,48.79,48.69,48.71,27016.0
2024-07-23 12:25:00,48.69,48.71,48.63,48.66,36507.0,48.69,48.71,48.63,48.66,36507.0
2024-07-23 12:30:00,48.66,48.71,48.63,48.66,33143.0,48.66,48.71,48.63,48.66,33143.0
2024-07-23 12:35:00,48.67,48.69,48.65,48.67,5317.0,48.67,48.69,48.65,48.67,5317.0
2024-07-23 12:40:00,48.66,48.79,48.66,48.74,15823.0,48.66,48.79,48.66,48.74,15823.0
2024-07-23 12:45:00,48.74,48.85,48.74,48.82,44614.0,48.74,48.85,48.74,48.82,44614.0
2024-07-23 12:50:00,48.8,48.81,48.76,48.77,9733.0,48.8,48.81,48.76,48.77,9733.0
2024-07-23 12:55:00,48.77,48.89,48.77,48.84,50456.0,48.77,48.89,48.77,48.84,50456.0
2024-07-23 13:00:00,48.84,48.85,48.79,48.79,19272.0,48.84,48.85,48.79,48.79,19272.0
2024-07-23 13:05:00,48.81,48.81,48.63,48.68,38153.0,48.81,48.81,48.63,48.68,38153.0
2024-07-23 13:10:00,48.67,48.69,48.67,48.69,13020.0,48.67,48.69,48.67,48.69,13020.0
2024-07-23 13:15:00,48.67,48.67,48.41,48.42,51633.0,48.67,48.67,48.41,48.42,51633.0
2024-07-23 13:20:00,48.43,48.52,48.39,48.5,33199.0,48.43,48.52,48.39,48.5,33199.0
2024-07-23 13:25:00,48.49,48.59,48.49,48.54,34185.0,48.49,48.59,48.49,48.54,34185.0
2024-07-23 13:30:00,48.53,48.57,48.46,48.46,36329.0,48.53,48.57,48.46,48.46,36329.0
2024-07-23 13:35:00,48.45,48.62,48.41,48.59,93400.0,48.45,48.62,48.41,48.59,93400.0
2024-07-23 13:40:00,48.58,48.64,48.56,48.64,18115.0,48.58,48.64,48.56,48.64,18115.0
2024-07-23 13:45:00,48.64,48.72,48.63,48.66,34055.0,48.64,48.72,48.63,48.66,34055.0
2024-07-23 13:50:00,48.67,48.76,48.66,48.7,52859.0,48.67,48.76,48.66,48.7,52859.0
2024-07-23 13:55:00,48.68,48.76,48.67,48.72,20267.0,48.68,48.76,48.67,48.72,20267.0
2024-07-23 14:00:00,48.71,48.73,48.64,48.71,43397.0,48.71,48.73,48.64,48.71,43397.0
2024-07-23 14:05:00,48.71,48.75,48.68,48.69,25514.0,48.71,48.75,48.68,48.69,25514.0
2024-07-23 14:10:00,48.69,48.69,48.58,48.59,26345.0,48.69,48.69,48.58,48.59,26345.0
2024-07-23 14:15:00,48.59,48.65,48.59,48.65,18180.0,48.59,48.65,48.59,48.65,18180.0
2024-07-23 14:20:00,48.64,48.64,48.55,48.63,22013.0,48.64,48.64,48.55,48.63,22013.0
2024-07-23 14:25:00,48.63,48.66,48.61,48.64,10645.0,48.63,48.66,48.61,48.64,10645.0
2024-07-23 14:30:00,48.64,48.66,48.63,48.65,12773.0,48.64,48.66,48.63,48.65,12773.0
2024-07-23 14:35:00,48.64,48.69,48.63,48.64,13835.0,48.64,48.69,48.63,48.64,13835.0
2024-07-23 14:40:00,48.65,48.68,48.64,48.66,15317.0,48.65,48.68,48.64,48.66,15317.0
2024-07-23 14:45:00,48.65,48.76,48.65,48.74,27774.0,48.65,48.76,48.65,48.74,27774.0
2024-07-23 14:50:00,48.74,48.8,48.73,48.76,22970.0,48.74,48.8,48.73,48.76,22970.0
2024-07-23 14:55:00,48.75,48.81,48.73,48.75,44137.0,48.75,48.81,48.73,48.75,44137.0
2024-07-23 15:00:00,48.74,48.79,48.72,48.74,34706.0,48.74,48.79,48.72,48.74,34706.0
2024-07-23 15:05:00,48.75,48.81,48.66,48.67,40408.0,48.75,48.81,48.66,48.67,40408.0
2024-07-23 15:10:00,48.68,48.76,48.67,48.68,30100.0,48.68,48.76,48.67,48.68,30100.0
2024-07-23 15:15:00,48.68,48.71,48.64,48.7,29509.0,48.68,48.71,48.64,48.7,29509.0
2024-07-23 15:20:00,48.7,48.8,48.7,48.74,53362.0,48.7,48.8,48.7,48.74,53362.0
2024-07-23 15:25:00,48.75,48.79,48.69,48.71,31351.0,48.75,48.79,48.69,48.71,31351.0
2024-07-23 15:30:00,48.67,48.68,48.53,48.54,45138.0,48.67,48.68,48.53,48.54,45138.0
2024-07-23 15:35:00,48.54,48.57,48.4,48.4,84921.0,48.54,48.57,48.4,48.4,84921.0
2024-07-23 15:40:00,48.4,48.44,48.33,48.4,71887.0,48.4,48.44,48.33,48.4,71887.0
2024-07-23 15:45:00,48.41,48.44,48.37,48.43,90330.0,48.41,48.44,48.37,48.43,90330.0
2024-07-23 15:50:00,48.42,48.48,48.15,48.16,120964.0,48.42,48.48,48.15,48.16,120964.0
2024-07-23 15:55:00,48.17,48.25,48.14,48.25,205889.0,48.17,48.25,48.14,48.25,205889.0
2024-07-24 09:30:00,48.34,48.34,47.74,47.83,106335.0,48.34,48.34,47.74,47.83,106335.0
2024-07-24 09:35:00,47.85,47.9,47.63,47.83,59058.0,47.85,47.9,47.63,47.83,59058.0
2024-07-24 09:40:00,47.81,47.92,47.53,47.55,62558.0,47.81,47.92,47.53,47.55,62558.0
2024-07-24 09:45:00,47.6,47.96,47.6,47.65,58306.0,47.6,47.96,47.6,47.65,58306.0
2024-07-24 09:50:00,47.67,47.67,47.19,47.22,97026.0,47.67,47.67,47.19,47.22,97026.0
2024-07-24 09:55:00,47.2,47.24,47.0,47.03,151918.0,47.2,47.24,47.0,47.03,151918.0
2024-07-24 10:00:00,47.05,47.08,46.94,46.96,78473.0,47.05,47.08,46.94,46.96,78473.0
2024-07-24 10:05:00,46.97,46.98,46.78,46.95,99171.0,46.97,46.98,46.78,46.95,99171.0
2024-07-24 10:10:00,46.95,46.95,46.69,46.7,121418.0,46.95,46.95,46.69,46.7,121418.0
2024-07-24 10:15:00,46.69,46.84,46.66,46.83,69504.0,46.69,46.84,46.66,46.83,69504.0
2024-07-24 10:20:00,46.83,46.87,46.69,46.72,67812.0,46.83,46.87,46.69,46.72,67812.0
2024-07-24 10:25:00,46.72,46.79,46.66,46.75,59956.0,46.72,46.79,46.66,46.75,59956.0
2024-07-24 10:30:00,46.75,46.9,46.69,46.86,45566.0,46.75,46.9,46.69,46.86,45566.0
2024-07-24 10:35:00,46.86,47.05,46.85,47.0,63846.0,46.86,47.05,46.85,47.0,63846.0
2024-07-24 10:40:00,47.0,47.13,46.97,47.13,35840.0,47.0,47.13,46.97,47.13,35840.0
2024-07-24 10:45:00,47.13,47.2,47.02,47.18,84769.0,47.13,47.2,47.02,47.18,84769.0
2024-07-24 10:50:00,47.18,47.18,47.04,47.11,67461.0,47.18,47.18,47.04,47.11,67461.0
2024-07-24 10:55:00,47.11,47.25,47.07,47.18,93181.0,47.11,47.25,47.07,47.18,93181.0
2024-07-24 11:00:00,47.16,47.19,47.02,47.18,61420.0,47.16,47.19,47.02,47.18,61420.0
2024-07-24 11:05:00,47.16,47.18,46.96,47.02,54942.0,47.16,47.18,46.96,47.02,54942.0
2024-07-24 11:10:00,47.01,47.06,46.97,46.98,96725.0,47.01,47.06,46.97,46.98,96725.0
2024-07-24 11:15:00,46.97,46.99,46.78,46.84,69831.0,46.97,46.99,46.78,46.84,69831.0
2024-07-24 11:20:00,46.83,46.85,46.75,46.76,33865.0,46.83,46.85,46.75,46.76,33865.0
2024-07-24 11:25:00,46.77,46.93,46.76,46.92,50162.0,46.77,46.93,46.76,46.92,50162.0
2024-07-24 11:30:00,46.92,47.08,46.91,47.05,40931.0,46.92,47.08,46.91,47.05,40931.0
2024-07-24 11:35:00,47.04,47.04,46.96,46.99,20847.0,47.04,47.04,46.96,46.99,20847.0
2024-07-24 11:40:00,46.99,47.06,46.94,47.03,35033.0,46.99,47.06,46.94,47.03,35033.0
2024-07-24 11:45:00,47.03,47.04,46.94,47.03,32511.0,47.03,47.04,46.94,47.03,32511.0
2024-07-24 11:50:00,47.04,47.08,47.0,47.07,26993.0,47.04,47.08,47.0,47.07,26993.0
2024-07-24 11:55:00,47.08,47.12,47.05,47.09,35529.0,47.08,47.12,47.05,47.09,35529.0
2024-07-24 12:00:00,47.09,47.15,47.06,47.14,23388.0,47.09,47.15,47.06,47.14,23388.0
2024-07-24 12:05:00,47.14,47.17,47.04,47.13,37375.0,47.14,47.17,47.04,47.13,37375.0
2024-07-24 12:10:00,47.12,47.18,47.1,47.16,60921.0,47.12,47.18,47.1,47.16,60921.0
2024-07-24 12:15:00,47.16,47.23,47.1,47.11,24540.0,47.16,47.23,47.1,47.11,24540.0
2024-07-24 12:20:00,47.1,47.24,47.1,47.24,39369.0,47.1,47.24,47.1,47.24,39369.0
2024-07-24 12:25:00,47.24,47.24,47.11,47.12,31945.0,47.24,47.24,47.11,47.12,31945.0
2024-07-24 12:30:00,47.14,47.14,47.05,47.05,8146.0,47.14,47.14,47.05,47.05,8146.0
2024-07-24 12:35:00,47.07,47.07,46.86,46.87,30854.0,47.07,47.07,46.86,46.87,30854.0
2024-07-24 12:40:00,46.87,46.91,46.58,46.59,69478.0,46.87,46.91,46.58,46.59,69478.0
2024-07-24 12:45:00,46.58,46.72,46.56,46.67,46703.0,46.58,46.72,46.56,46.67,46703.0
2024-07-24 12:50:00,46.66,46.66,46.46,46.47,60300.0,46.66,46.66,46.46,46.47,60300.0
2024-07-24 12:55:00,46.47,46.63,46.43,46.58,81498.0,46.47,46.63,46.43,46.58,81498.0
2024-07-24 13:00:00,46.58,46.76,46.57,46.7,49566.0,46.58,46.76,46.57,46.7,49566.0
2024-07-24 13:05:00,46.7,46.75,46.7,46.72,20702.0,46.7,46.75,46.7,46.72,20702.0
2024-07-24 13:10:00,46.73,46.74,46.67,46.7,24427.0,46.73,46.74,46.67,46.7,24427.0
2024-07-24 13:15:00,46.7,46.74,46.61,46.64,14684.0,46.7,46.74,46.61,46.64,14684.0
2024-07-24 13:20:00,46.62,46.69,46.62,46.63,13770.0,46.62,46.69,46.62,46.63,13770.0
2024-07-24 13:25:00,46.64,46.68,46.52,46.53,16834.0,46.64,46.68,46.52,46.53,16834.0
2024-07-24 13:30:00,46.51,46.57,46.51,46.54,26039.0,46.51,46.57,46.51,46.54,26039.0
2024-07-24 13:35:00,46.54,46.54,46.48,46.51,26241.0,46.54,46.54,46.48,46.51,26241.0
2024-07-24 13:40:00,46.51,46.55,46.46,46.5,59776.0,46.51,46.55,46.46,46.5,59776.0
2024-07-24 13:45:00,46.49,46.6,46.49,46.59,50365.0,46.49,46.6,46.49,46.59,50365.0
2024-07-24 13:50:00,46.58,46.58,46.52,46.57,26046.0,46.58,46.58,46.52,46.57,26046.0
2024-07-24 13:55:00,46.57,46.59,46.52,46.59,22392.0,46.57,46.59,46.52,46.59,22392.0
2024-07-24 14:00:00,46.58,46.62,46.48,46.51,44971.0,46.58,46.62,46.48,46.51,44971.0
2024-07-24 14:05:00,46.5,46.54,46.47,46.54,22580.0,46.5,46.54,46.47,46.54,22580.0
2024-07-24 14:10:00,46.54,46.55,46.44,46.47,37526.0,46.54,46.55,46.44,46.47,37526.0
2024-07-24 14:15:00,46.48,46.51,46.4,46.43,30625.0,46.48,46.51,46.4,46.43,30625.0
2024-07-24 14:20:00,46.42,46.46,46.39,46.44,105019.0,46.42,46.46,46.39,46.44,105019.0
2024-07-24 14:25:00,46.44,46.47,46.39,46.4,41653.0,46.44,46.47,46.39,46.4,41653.0
2024-07-24 14:30:00,46.41,46.45,46.4,46.4,72822.0,46.41,46.45,46.4,46.4,72822.0
2024-07-24 14:35:00,46.41,46.42,46.34,46.37,73935.0,46.41,46.42,46.34,46.37,73935.0
2024-07-24 14:40:00,46.37,46.37,46.24,46.27,86296.0,46.37,46.37,46.24,46.27,86296.0
2024-07-24 14:45:00,46.26,46.27,46.2,46.21,29069.0,46.26,46.27,46.2,46.21,29069.0
2024-07-24 14:50:00,46.21,46.24,46.1,46.12,41376.0,46.21,46.24,46.1,46.12,41376.0
2024-07-24 14:55:00,46.12,46.13,46.06,46.07,45912.0,46.12,46.13,46.06,46.07,45912.0
2024-07-24 15:00:00,46.06,46.11,46.02,46.07,36030.0,46.06,46.11,46.02,46.07,36030.0
2024-07-24 15:05:00,46.07,46.07,45.92,45.93,127053.0,46.07,46.07,45.92,45.93,127053.0
2024-07-24 15:10:00,45.93,46.05,45.9,45.98,44975.0,45.93,46.05,45.9,45.98,44975.0
2024-07-24 15:15:00,45.99,46.08,45.97,46.01,43113.0,45.99,46.08,45.97,46.01,43113.0
2024-07-24 15:20:00,46.02,46.09,46.02,46.03,39227.0,46.02,46.09,46.02,46.03,39227.0
2024-07-24 15:25:00,46.03,46.03,45.83,45.87,128005.0,46.03,46.03,45.83,45.87,128005.0
2024-07-24 15:30:00,45.88,46.03,45.84,45.97,187698.0,45.88,46.03,45.84,45.97,187698.0
2024-07-24 15:35:00,45.97,46.02,45.96,46.0,80171.0,45.97,46.02,45.96,46.0,80171.0
2024-07-24 15:40:00,46.01,46.14,46.0,46.09,123065.0,46.01,46.14,46.0,46.09,123065.0
2024-07-24 15:45:00,46.09,46.2,46.05,46.2,117067.0,46.09,46.2,46.05,46.2,117067.0
2024-07-24 15:50:00,46.2,46.2,45.84,45.91,220635.0,46.2,46.2,45.84,45.91,220635.0
2024-07-24 15:55:00,45.91,46.07,45.9,46.05,424941.0,45.91,46.07,45.9,46.05,424941.0
2024-07-25 09:30:00,45.95,46.17,45.64,46.11,183988.0,45.95,46.17,45.64,46.11,183988.0
2024-07-25 09:35:00,46.11,46.8,46.1,46.75,242701.0,46.11,46.8,46.1,46.75,242701.0
2024-07-25 09:40:00,46.75,47.45,46.67,47.29,442583.0,46.75,47.45,46.67,47.29,442583.0
2024-07-25 09:45:00,47.29,47.68,47.26,47.66,368629.0,47.29,47.68,47.26,47.66,368629.0
2024-07-25 09:50:00,47.68,47.7,47.32,47.35,184885.0,47.68,47.7,47.32,47.35,184885.0
2024-07-25 09:55:00,47.37,47.41,47.07,47.33,149140.0,47.37,47.41,47.07,47.33,149140.0
2024-07-25 10:00:00,47.33,47.44,47.02,47.12,116037.0,47.33,47.44,47.02,47.12,116037.0
2024-07-25 10:05:00,47.11,47.13,46.82,46.91,97290.0,47.11,47.13,46.82,46.91,97290.0
2024-07-25 10:10:00,46.9,47.05,46.8,46.92,139136.0,46.9,47.05,46.8,46.92,139136.0
2024-07-25 10:15:00,46.91,47.03,46.75,46.86,127308.0,46.91,47.03,46.75,46.86,127308.0
2024-07-25 10:20:00,46.83,46.92,46.71,46.91,84368.0,46.83,46.92,46.71,46.91,84368.0
2024-07-25 10:25:00,46.92,47.06,46.83,46.84,44113.0,46.92,47.06,46.83,46.84,44113.0
2024-07-25 10:30:00,46.86,46.98,46.76,46.78,41046.0,46.86,46.98,46.76,46.78,41046.0
2024-07-25 10:35:00,46.77,46.9,46.67,46.69,58492.0,46.77,46.9,46.67,46.69,58492.0
2024-07-25 10:40:00,46.68,46.74,46.55,46.6,90182.0,46.68,46.74,46.55,46.6,90182.0
2024-07-25 10:45:00,46.62,46.69,46.56,46.59,39355.0,46.62,46.69,46.56,46.59,39355.0
2024-07-25 10:50:00,46.59,46.81,46.56,46.79,91308.0,46.59,46.81,46.56,46.79,91308.0
2024-07-25 10:55:00,46.8,47.1,46.77,47.07,91235.0,46.8,47.1,46.77,47.07,91235.0
2024-07-25 11:00:00,47.08,47.23,47.03,47.09,54701.0,47.08,47.23,47.03,47.09,54701.0
2024-07-25 11:05:00,47.1,47.19,46.93,46.95,42745.0,47.1,47.19,46.93,46.95,42745.0
2024-07-25 11:10:00,46.93,46.95,46.73,46.79,73227.0,46.93,46.95,46.73,46.79,73227.0
2024-07-25 11:15:00,46.8,47.03,46.79,46.89,47051.0,46.8,47.03,46.79,46.89,47051.0
2024-07-25 11:20:00,46.88,46.95,46.79,46.86,44566.0,46.88,46.95,46.79,46.86,44566.0
2024-07-25 11:25:00,46.86,47.01,46.83,46.97,77814.0,46.86,47.01,46.83,46.97,77814.0
2024-07-25 11:30:00,46.96,46.96,46.66,46.69,41191.0,46.96,46.96,46.66,46.69,41191.0
2024-07-25 11:35:00,46.69,46.81,46.65,46.73,35685.0,46.69,46.81,46.65,46.73,35685.0
2024-07-25 11:40:00,46.73,46.81,46.67,46.76,33336.0,46.73,46.81,46.67,46.76,33336.0
2024-07-25 11:45:00,46.76,46.77,46.6,46.62,22192.0,46.76,46.77,46.6,46.62,22192.0
2024-07-25 11:50:00,46.63,46.69,46.6,46.63,18150.0,46.63,46.69,46.6,46.63,18150.0
2024-07-25 11:55:00,46.62,46.67,46.58,46.64,23184.0,46.62,46.67,46.58,46.64,23184.0
2024-07-25 12:00:00,46.64,46.82,46.63,46.8,37390.0,46.64,46.82,46.63,46.8,37390.0
2024-07-25 12:05:00,46.8,46.8,46.71,46.75,18623.0,46.8,46.8,46.71,46.75,18623.0
2024-07-25 12:10:00,46.76,46.9,46.71,46.9,21162.0,46.76,46.9,46.71,46.9,21162.0
2024-07-25 12:15:00,46.9,46.97,46.81,46.96,44413.0,46.9,46.97,46.81,46.96,44413.0
2024-07-25 12:20:00,46.96,47.01,46.87,46.91,28539.0,46.96,47.01,46.87,46.91,28539.0
2024-07-25 12:25:00,46.92,46.97,46.87,46.96,18916.0,46.92,46.97,46.87,46.96,18916.0
2024-07-25 12:30:00,46.95,46.97,46.83,46.96,32551.0,46.95,46.97,46.83,46.96,32551.0
2024-07-25 12:35:00,46.95,47.01,46.92,46.96,22402.0,46.95,47.01,46.92,46.96,22402.0
2024-07-25 12:40:00,46.97,47.02,46.96,47.02,25106.0,46.97,47.02,46.96,47.02,25106.0
2024-07-25 12:45:00,47.03,47.29,47.03,47.28,62133.0,47.03,47.29,47.03,47.28,62133.0
2024-07-25 12:50:00,47.28,47.29,47.17,47.22,45571.0,47.28,47.29,47.17,47.22,45571.0
2024-07-25 12:55:00,47.22,47.38,47.2,47.38,51267.0,47.22,47.38,47.2,47.38,51267.0
2024-07-25 13:00:00,47.38,47.4,47.17,47.26,65598.0,47.38,47.4,47.17,47.26,65598.0
2024-07-25 13:05:00,47.25,47.38,47.25,47.38,37448.0,47.25,47.38,47.25,47.38,37448.0
2024-07-25 13:10:00,47.38,47.4,47.27,47.32,48110.0,47.38,47.4,47.27,47.32,48110.0
2024-07-25 13:15:00,47.32,47.33,47.02,47.03,45491.0,47.32,47.33,47.02,47.03,45491.0
2024-07-25 13:20:00,47.05,47.12,46.99,47.01,33418.0,47.05,47.12,46.99,47.01,33418.0
2024-07-25 13:25:00,47.01,47.02,46.95,47.0,23194.0,47.01,47.02,46.95,47.0,23194.0
2024-07-25 13:30:00,47.01,47.05,46.98,47.01,13325.0,47.01,47.05,46.98,47.01,13325.0
2024-07-25 13:35:00,47.0,47.0,46.77,46.82,77133.0,47.0,47.0,46.77,46.82,77133.0
2024-07-25 13:40:00,46.85,46.96,46.85,46.95,27341.0,46.85,46.96,46.85,46.95,27341.0
2024-07-25 13:45:00,46.95,46.95,46.75,46.75,27207.0,46.95,46.95,46.75,46.75,27207.0
2024-07-25 13:50:00,46.77,46.83,46.73,46.73,26889.0,46.77,46.83,46.73,46.73,26889.0
2024-07-25 13:55:00,46.74,46.83,46.71,46.79,16931.0,46.74,46.83,46.71,46.79,16931.0
2024-07-25 14:00:00,46.8,46.9,46.77,46.88,19747.0,46.8,46.9,46.77,46.88,19747.0
2024-07-25 14:05:00,46.89,46.9,46.72,46.72,24190.0,46.89,46.9,46.72,46.72,24190.0
2024-07-25 14:10:00,46.73,46.84,46.7,46.83,45771.0,46.73,46.84,46.7,46.83,45771.0
2024-07-25 14:15:00,46.84,46.9,46.83,46.88,22696.0,46.84,46.9,46.83,46.88,22696.0
2024-07-25 14:20:00,46.88,46.97,46.87,46.94,19808.0,46.88,46.97,46.87,46.94,19808.0
2024-07-25 14:25:00,46.94,46.96,46.9,46.92,18704.0,46.94,46.96,46.9,46.92,18704.0
2024-07-25 14:30:00,46.91,46.95,46.83,46.86,26767.0,46.91,46.95,46.83,46.86,26767.0
2024-07-25 14:35:00,46.85,46.85,46.78,46.84,33536.0,46.85,46.85,46.78,46.84,33536.0
2024-07-25 14:40:00,46.83,46.83,46.69,46.71,28071.0,46.83,46.83,46.69,46.71,28071.0
2024-07-25 14:45:00,46.71,46.71,46.64,46.65,47299.0,46.71,46.71,46.64,46.65,47299.0
2024-07-25 14:50:00,46.66,46.75,46.64,46.75,38398.0,46.66,46.75,46.64,46.75,38398.0
2024-07-25 14:55:00,46.75,46.84,46.69,46.69,32272.0,46.75,46.84,46.69,46.69,32272.0
2024-07-25 15:00:00,46.7,46.72,46.65,46.69,36421.0,46.7,46.72,46.65,46.69,36421.0
2024-07-25 15:05:00,46.69,46.71,46.65,46.71,22366.0,46.69,46.71,46.65,46.71,22366.0
2024-07-25 15:10:00,46.71,46.77,46.66,46.77,55924.0,46.71,46.77,46.66,46.77,55924.0
2024-07-25 15:15:00,46.77,46.81,46.75,46.78,36259.0,46.77,46.81,46.75,46.78,36259.0
2024-07-25 15:20:00,46.78,46.85,46.78,46.83,22398.0,46.78,46.85,46.78,46.83,22398.0
2024-07-25 15:25:00,46.83,46.91,46.82,46.9,31520.0,46.83,46.91,46.82,46.9,31520.0
2024-07-25 15:30:00,46.91,47.09,46.91,47.03,84428.0,46.91,47.09,46.91,47.03,84428.0
2024-07-25 15:35:00,47.02,47.09,46.99,47.04,54282.0,47.02,47.09,46.99,47.04,54282.0
2024-07-25 15:40:00,47.04,47.05,46.76,46.87,82613.0,47.04,47.05,46.76,46.87,82613.0
2024-07-25 15:45:00,46.86,46.9,46.78,46.86,56862.0,46.86,46.9,46.78,46.86,56862.0
2024-07-25 15:50:00,46.85,46.97,46.81,46.82,138477.0,46.85,46.97,46.81,46.82,138477.0
2024-07-25 15:55:00,46.82,46.85,46.68,46.72,227704.0,46.82,46.85,46.68,46.72,227704.0
2024-07-26 09:30:00,47.46,47.46,46.68,46.77,92166.0,47.46,47.46,46.68,46.77,92166.0
2024-07-26 09:35:00,46.76,46.81,46.51,46.51,125963.0,46.76,46.81,46.51,46.51,125963.0
2024-07-26 09:40:00,46.54,46.82,46.39,46.76,70553.0,46.54,46.82,46.39,46.76,70553.0
2024-07-26 09:45:00,46.73,46.89,46.58,46.72,90149.0,46.73,46.89,46.58,46.72,90149.0
2024-07-26 09:50:00,46.75,46.78,46.6,46.68,39956.0,46.75,46.78,46.6,46.68,39956.0
2024-07-26 09:55:00,46.69,46.71,46.48,46.54,72326.0,46.69,46.71,46.48,46.54,72326.0
2024-07-26 10:00:00,46.51,46.65,46.42,46.54,36758.0,46.51,46.65,46.42,46.54,36758.0
2024-07-26 10:05:00,46.52,46.53,46.41,46.49,52765.0,46.52,46.53,46.41,46.49,52765.0
2024-07-26 10:10:00,46.47,46.57,46.44,46.54,40253.0,46.47,46.57,46.44,46.54,40253.0
2024-07-26 10:15:00,46.52,46.53,46.42,46.47,32514.0,46.52,46.53,46.42,46.47,32514.0
2024-07-26 10:20:00,46.48,46.71,46.47,46.69,31491.0,46.48,46.71,46.47,46.69,31491.0
2024-07-26 10:25:00,46.7,46.83,46.69,46.75,60342.0,46.7,46.83,46.69,46.75,60342.0
2024-07-26 10:30:00,46.72,46.73,46.41,46.49,45589.0,46.72,46.73,46.41,46.49,45589.0
2024-07-26 10:35:00,46.5,46.51,46.42,46.46,53659.0,46.5,46.51,46.42,46.46,53659.0
2024-07-26 10:40:00,46.44,46.67,46.44,46.66,44469.0,46.44,46.67,46.44,46.66,44469.0
2024-07-26 10:45:00,46.67,46.72,46.52,46.64,71504.0,46.67,46.72,46.52,46.64,71504.0
2024-07-26 10:50:00,46.62,46.7,46.57,46.65,18078.0,46.62,46.7,46.57,46.65,18078.0
2024-07-26 10:55:00,46.65,46.67,46.56,46.66,24119.0,46.65,46.67,46.56,46.66,24119.0
2024-07-26 11:00:00,46.65,46.71,46.6,46.6,39209.0,46.65,46.71,46.6,46.6,39209.0
2024-07-26 11:05:00,46.59,46.61,46.55,46.57,27373.0,46.59,46.61,46.55,46.57,27373.0
2024-07-26 11:10:00,46.56,46.62,46.55,46.61,23958.0,46.56,46.62,46.55,46.61,23958.0
2024-07-26 11:15:00,46.6,46.68,46.58,46.68,13876.0,46.6,46.68,46.58,46.68,13876.0
2024-07-26 11:20:00,46.68,46.75,46.67,46.71,30944.0,46.68,46.75,46.67,46.71,30944.0
2024-07-26 11:25:00,46.73,46.73,46.63,46.65,20822.0,46.73,46.73,46.63,46.65,20822.0
2024-07-26 11:30:00,46.68,46.79,46.66,46.68,23070.0,46.68,46.79,46.66,46.68,23070.0
2024-07-26 11:35:00,46.65,46.86,46.63,46.82,31928.0,46.65,46.86,46.63,46.82,31928.0
2024-07-26 11:40:00,46.83,46.85,46.8,46.82,11419.0,46.83,46.85,46.8,46.82,11419.0
2024-07-26 11:45:00,46.85,46.88,46.78,46.87,22476.0,46.85,46.88,46.78,46.87,22476.0
2024-07-26 11:50:00,46.89,46.98,46.86,46.94,37227.0,46.89,46.98,46.86,46.94,37227.0
2024-07-26 11:55:00,46.95,47.01,46.91,46.98,43353.0,46.95,47.01,46.91,46.98,43353.0
2024-07-26 12:00:00,46.98,47.16,46.98,47.1,39764.0,46.98,47.16,46.98,47.1,39764.0
2024-07-26 12:05:00,47.1,47.25,47.1,47.22,18246.0,47.1,47.25,47.1,47.22,18246.0
2024-07-26 12:10:00,47.19,47.22,47.11,47.11,24104.0,47.19,47.22,47.11,47.11,24104.0
2024-07-26 12:15:00,47.12,47.14,47.05,47.1,23965.0,47.12,47.14,47.05,47.1,23965.0
2024-07-26 12:20:00,47.08,47.09,47.01,47.03,26166.0,47.08,47.09,47.01,47.03,26166.0
2024-07-26 12:25:00,47.04,47.08,47.03,47.05,10640.0,47.04,47.08,47.03,47.05,10640.0
2024-07-26 12:30:00,47.06,47.15,47.06,47.07,16126.0,47.06,47.15,47.06,47.07,16126.0
2024-07-26 12:35:00,47.07,47.08,46.98,47.07,18358.0,47.07,47.08,46.98,47.07,18358.0
2024-07-26 12:40:00,47.08,47.15,47.06,47.1,11728.0,47.08,47.15,47.06,47.1,11728.0
2024-07-26 12:45:00,47.11,47.13,47.07,47.13,8920.0,47.11,47.13,47.07,47.13,8920.0
2024-07-26 12:50:00,47.12,47.2,47.09,47.2,31314.0,47.12,47.2,47.09,47.2,31314.0
2024-07-26 12:55:00,47.19,47.23,47.18,47.22,13422.0,47.19,47.23,47.18,47.22,13422.0
2024-07-26 13:00:00,47.23,47.27,47.16,47.19,26317.0,47.23,47.27,47.16,47.19,26317.0
2024-07-26 13:05:00,47.18,47.22,47.13,47.21,21395.0,47.18,47.22,47.13,47.21,21395.0
2024-07-26 13:10:00,47.22,47.28,47.21,47.26,17581.0,47.22,47.28,47.21,47.26,17581.0
2024-07-26 13:15:00,47.28,47.3,47.21,47.22,12300.0,47.28,47.3,47.21,47.22,12300.0
2024-07-26 13:20:00,47.21,47.35,47.2,47.3,18556.0,47.21,47.35,47.2,47.3,18556.0
2024-07-26 13:25:00,47.31,47.42,47.31,47.39,29337.0,47.31,47.42,47.31,47.39,29337.0
2024-07-26 13:30:00,47.4,47.43,47.34,47.37,33134.0,47.4,47.43,47.34,47.37,33134.0
2024-07-26 13:35:00,47.36,47.36,47.16,47.16,46090.0,47.36,47.36,47.16,47.16,46090.0
2024-07-26 13:40:00,47.15,47.21,47.07,47.15,47636.0,47.15,47.21,47.07,47.15,47636.0
2024-07-26 13:45:00,47.15,47.28,47.15,47.18,23596.0,47.15,47.28,47.15,47.18,23596.0
2024-07-26 13:50:00,47.18,47.3,47.1,47.3,55979.0,47.18,47.3,47.1,47.3,55979.0
2024-07-26 13:55:00,47.31,47.34,47.28,47.3,8208.0,47.31,47.34,47.28,47.3,8208.0
2024-07-26 14:00:00,47.31,47.33,47.28,47.3,20949.0,47.31,47.33,47.28,47.3,20949.0
2024-07-26 14:05:00,47.29,47.3,47.24,47.28,17052.0,47.29,47.3,47.24,47.28,17052.0
2024-07-26 14:10:00,47.28,47.32,47.27,47.29,23547.0,47.28,47.32,47.27,47.29,23547.0
2024-07-26 14:15:00,47.31,47.33,47.24,47.25,25652.0,47.31,47.33,47.24,47.25,25652.0
2024-07-26 14:20:00,47.25,47.29,47.22,47.25,15302.0,47.25,47.29,47.22,47.25,15302.0
2024-07-26 14:25:00,47.25,47.26,47.17,47.17,14371.0,47.25,47.26,47.17,47.17,14371.0
2024-07-26 14:30:00,47.17,47.21,47.14,47.2,20414.0,47.17,47.21,47.14,47.2,20414.0
2024-07-26 14:35:00,47.2,47.27,47.2,47.23,13630.0,47.2,47.27,47.2,47.23,13630.0
2024-07-26 14:40:00,47.24,47.26,47.17,47.26,27631.0,47.24,47.26,47.17,47.26,27631.0
2024-07-26 14:45:00,47.25,47.29,47.23,47.28,30636.0,47.25,47.29,47.23,47.28,30636.0
2024-07-26 14:50:00,47.28,47.34,47.25,47.26,14089.0,47.28,47.34,47.25,47.26,14089.0
2024-07-26 14:55:00,47.26,47.34,47.25,47.3,10737.0,47.26,47.34,47.25,47.3,10737.0
2024-07-26 15:00:00,47.3,47.42,47.29,47.31,41345.0,47.3,47.42,47.29,47.31,41345.0
2024-07-26 15:05:00,47.31,47.43,47.29,47.41,21496.0,47.31,47.43,47.29,47.41,21496.0
2024-07-26 15:10:00,47.41,47.49,47.41,47.44,41472.0,47.41,47.49,47.41,47.44,41472.0
2024-07-26 15:15:00,47.44,47.47,47.42,47.46,27986.0,47.44,47.47,47.42,47.46,27986.0
2024-07-26 15:20:00,47.46,47.47,47.39,47.44,51805.0,47.46,47.47,47.39,47.44,51805.0
2024-07-26 15:25:00,47.44,47.47,47.41,47.45,35971.0,47.44,47.47,47.41,47.45,35971.0
2024-07-26 15:30:00,47.44,47.44,47.29,47.32,33372.0,47.44,47.44,47.29,47.32,33372.0
2024-07-26 15:35:00,47.32,47.35,47.3,47.35,34565.0,47.32,47.35,47.3,47.35,34565.0
2024-07-26 15:40:00,47.34,47.37,47.22,47.29,83058.0,47.34,47.37,47.22,47.29,83058.0
2024-07-26 15:45:00,47.28,47.36,47.27,47.34,47218.0,47.28,47.36,47.27,47.34,47218.0
2024-07-26 15:50:00,47.35,47.39,47.19,47.2,125486.0,47.35,47.39,47.19,47.2,125486.0
2024-07-26 15:55:00,47.22,47.39,47.2,47.38,219539.0,47.22,47.39,47.2,47.38,219539.0
2024-07-29 09:30:00,47.31,47.38,46.85,46.91,135578.0,47.31,47.38,46.85,46.91,135578.0
2024-07-29 09:35:00,46.89,47.06,46.8,46.95,134666.0,46.89,47.06,46.8,46.95,134666.0
2024-07-29 09:40:00,46.95,47.19,46.92,46.99,67915.0,46.95,47.19,46.92,46.99,67915.0
2024-07-29 09:45:00,46.95,47.14,46.9,46.99,62849.0,46.95,47.14,46.9,46.99,62849.0
2024-07-29 09:50:00,46.97,47.03,46.84,46.99,32605.0,46.97,47.03,46.84,46.99,32605.0
2024-07-29 09:55:00,46.98,47.2,46.98,47.16,47803.0,46.98,47.2,46.98,47.16,47803.0
2024-07-29 10:00:00,47.16,47.22,47.07,47.21,57700.0,47.16,47.22,47.07,47.21,57700.0
2024-07-29 10:05:00,47.2,47.21,46.99,47.05,60876.0,47.2,47.21,46.99,47.05,60876.0
2024-07-29 10:10:00,47.02,47.04,46.89,46.93,70771.0,47.02,47.04,46.89,46.93,70771.0
2024-07-29 10:15:00,46.92,47.01,46.87,46.95,79227.0,46.92,47.01,46.87,46.95,79227.0
2024-07-29 10:20:00,46.94,47.03,46.94,46.94,50661.0,46.94,47.03,46.94,46.94,50661.0
2024-07-29 10:25:00,46.95,46.95,46.8,46.83,57517.0,46.95,46.95,46.8,46.83,57517.0
2024-07-29 10:30:00,46.83,46.83,46.65,46.65,50595.0,46.83,46.83,46.65,46.65,50595.0
2024-07-29 10:35:00,46.66,46.88,46.65,46.88,74343.0,46.66,46.88,46.65,46.88,74343.0
2024-07-29 10:40:00,46.87,46.87,46.73,46.77,39137.0,46.87,46.87,46.73,46.77,39137.0
2024-07-29 10:45:00,46.78,47.01,46.76,46.82,75603.0,46.78,47.01,46.76,46.82,75603.0
2024-07-29 10:50:00,46.83,46.94,46.8,46.88,16251.0,46.83,46.94,46.8,46.88,16251.0
2024-07-29 10:55:00,46.9,46.92,46.81,46.82,19344.0,46.9,46.92,46.81,46.82,19344.0
2024-07-29 11:00:00,46.82,46.83,46.68,46.68,16066.0,46.82,46.83,46.68,46.68,16066.0
2024-07-29 11:05:00,46.68,46.73,46.65,46.68,55771.0,46.68,46.73,46.65,46.68,55771.0
2024-07-29 11:10:00,46.69,46.74,46.65,46.7,19579.0,46.69,46.74,46.65,46.7,19579.0
2024-07-29 11:15:00,46.7,46.7,46.65,46.66,44667.0,46.7,46.7,46.65,46.66,44667.0
2024-07-29 11:20:00,46.65,46.79,46.65,46.7,48080.0,46.65,46.79,46.65,46.7,48080.0
2024-07-29 11:25:00,46.69,46.81,46.69,46.72,17293.0,46.69,46.81,46.69,46.72,17293.0
2024-07-29 11:30:00,46.69,46.7,46.49,46.54,66263.0,46.69,46.7,46.49,46.54,66263.0
2024-07-29 11:35:00,46.53,46.54,46.39,46.47,46369.0,46.53,46.54,46.39,46.47,46369.0
2024-07-29 11:40:00,46.45,46.55,46.45,46.49,19127.0,46.45,46.55,46.45,46.49,19127.0
2024-07-29 11:45:00,46.48,46.59,46.45,46.57,39848.0,46.48,46.59,46.45,46.57,39848.0
2024-07-29 11:50:00,46.6,46.67,46.57,46.59,32897.0,46.6,46.67,46.57,46.59,32897.0
2024-07-29 11:55:00,46.58,46.64,46.54,46.62,17164.0,46.58,46.64,46.54,46.62,17164.0
2024-07-29 12:00:00,46.62,46.63,46.52,46.55,21236.0,46.62,46.63,46.52,46.55,21236.0
2024-07-29 12:05:00,46.56,46.59,46.53,46.54,14064.0,46.56,46.59,46.53,46.54,14064.0
2024-07-29 12:10:00,46.54,46.57,46.52,46.57,14455.0,46.54,46.57,46.52,46.57,14455.0
2024-07-29 12:15:00,46.57,46.63,46.55,46.57,14814.0,46.57,46.63,46.55,46.57,14814.0
2024-07-29 12:20:00,46.57,46.57,46.44,46.46,20206.0,46.57,46.57,46.44,46.46,20206.0
2024-07-29 12:25:00,46.46,46.49,46.43,46.45,26866.0,46.46,46.49,46.43,46.45,26866.0
2024-07-29 12:30:00,46.44,46.54,46.44,46.46,29940.0,46.44,46.54,46.44,46.46,29940.0
2024-07-29 12:35:00,46.46,46.51,46.43,46.43,18853.0,46.46,46.51,46.43,46.43,18853.0
2024-07-29 12:40:00,46.43,46.55,46.43,46.51,23001.0,46.43,46.55,46.43,46.51,23001.0
2024-07-29 12:45:00,46.48,46.54,46.48,46.5,41999.0,46.48,46.54,46.48,46.5,41999.0
2024-07-29 12:50:00,46.52,46.54,46.46,46.53,16432.0,46.52,46.54,46.46,46.53,16432.0
2024-07-29 12:55:00,46.53,46.62,46.51,46.61,11278.0,46.53,46.62,46.51,46.61,11278.0
2024-07-29 13:00:00,46.61,46.69,46.58,46.67,24584.0,46.61,46.69,46.58,46.67,24584.0
2024-07-29 13:05:00,46.67,46.72,46.64,46.68,22743.0,46.67,46.72,46.64,46.68,22743.0
2024-07-29 13:10:00,46.68,46.78,46.68,46.76,49479.0,46.68,46.78,46.68,46.76,49479.0
2024-07-29 13:15:00,46.77,46.79,46.72,46.75,17487.0,46.77,46.79,46.72,46.75,17487.0
2024-07-29 13:20:00,46.75,46.81,46.75,46.77,26263.0,46.75,46.81,46.75,46.77,26263.0
2024-07-29 13:25:00,46.76,46.76,46.62,46.64,26576.0,46.76,46.76,46.62,46.64,26576.0
2024-07-29 13:30:00,46.64,46.65,46.59,46.61,48897.0,46.64,46.65,46.59,46.61,48897.0
2024-07-29 13:35:00,46.62,46.7,46.61,46.69,14264.0,46.62,46.7,46.61,46.69,14264.0
2024-07-29 13:40:00,46.7,46.76,46.7,46.72,14990.0,46.7,46.76,46.7,46.72,14990.0
2024-07-29 13:45:00,46.72,46.72,46.56,46.56,12933.0,46.72,46.72,46.56,46.56,12933.0
2024-07-29 13:50:00,46.56,46.67,46.54,46.64,16572.0,46.56,46.67,46.54,46.64,16572.0
2024-07-29 13:55:00,46.63,46.68,46.61,46.67,12471.0,46.63,46.68,46.61,46.67,12471.0
2024-07-29 14:00:00,46.68,46.68,46.62,46.64,11488.0,46.68,46.68,46.62,46.64,11488.0
2024-07-29 14:05:00,46.65,46.76,46.65,46.76,10744.0,46.65,46.76,46.65,46.76,10744.0
2024-07-29 14:10:00,46.77,46.77,46.69,46.71,16044.0,46.77,46.77,46.69,46.71,16044.0
2024-07-29 14:15:00,46.7,46.81,46.7,46.8,27083.0,46.7,46.81,46.7,46.8,27083.0
2024-07-29 14:20:00,46.81,46.81,46.72,46.75,16355.0,46.81,46.81,46.72,46.75,16355.0
2024-07-29 14:25:00,46.75,46.81,46.74,46.81,18489.0,46.75,46.81,46.74,46.81,18489.0
2024-07-29 14:30:00,46.8,46.81,46.74,46.8,42661.0,46.8,46.81,46.74,46.8,42661.0
2024-07-29 14:35:00,46.8,46.85,46.78,46.79,68086.0,46.8,46.85,46.78,46.79,68086.0
2024-07-29 14:40:00,46.79,46.88,46.79,46.86,27690.0,46.79,46.88,46.79,46.86,27690.0
2024-07-29 14:45:00,46.86,46.9,46.76,46.8,34460.0,46.86,46.9,46.76,46.8,34460.0
2024-07-29 14:50:00,46.79,46.79,46.7,46.72,30975.0,46.79,46.79,46.7,46.72,30975.0
2024-07-29 14:55:00,46.71,46.77,46.69,46.75,22265.0,46.71,46.77,46.69,46.75,22265.0
2024-07-29 15:00:00,46.73,46.81,46.71,46.77,27884.0,46.73,46.81,46.71,46.77,27884.0
2024-07-29 15:05:00,46.77,46.79,46.76,46.77,10312.0,46.77,46.79,46.76,46.77,10312.0
2024-07-29 15:10:00,46.77,46.81,46.76,46.77,15815.0,46.77,46.81,46.76,46.77,15815.0
2024-07-29 15:15:00,46.75,46.76,46.73,46.74,14289.0,46.75,46.76,46.73,46.74,14289.0
2024-07-29 15:20:00,46.75,46.78,46.73,46.78,10375.0,46.75,46.78,46.73,46.78,10375.0
2024-07-29 15:25:00,46.79,46.79,46.73,46.77,11590.0,46.79,46.79,46.73,46.77,11590.0
2024-07-29 15:30:00,46.76,46.76,46.65,46.7,35758.0,46.76,46.76,46.65,46.7,35758.0
2024-07-29 15:35:00,46.7,46.76,46.69,46.7,40566.0,46.7,46.76,46.69,46.7,40566.0
2024-07-29 15:40:00,46.7,46.7,46.57,46.59,40713.0,46.7,46.7,46.57,46.59,40713.0
2024-07-29 15:45:00,46.59,46.6,46.51,46.57,55325.0,46.59,46.6,46.51,46.57,55325.0
2024-07-29 15:50:00,46.57,46.64,46.54,46.54,89161.0,46.57,46.64,46.54,46.54,89161.0
2024-07-29 15:55:00,46.55,46.78,46.55,46.77,310245.0,46.55,46.78,46.55,46.77,310245.0
2024-07-30 09:30:00,47.03,47.23,46.87,46.94,87548.0,47.03,47.23,46.87,46.94,87548.0
2024-07-30 09:35:00,46.92,47.13,46.79,47.02,75302.0,46.92,47.13,46.79,47.02,75302.0
2024-07-30 09:40:00,47.04,47.32,47.04,47.32,51556.0,47.04,47.32,47.04,47.32,51556.0
2024-07-30 09:45:00,47.31,47.81,47.27,47.77,101577.0,47.31,47.81,47.27,47.77,101577.0
2024-07-30 09:50:00,47.78,47.89,47.66,47.73,100885.0,47.78,47.89,47.66,47.73,100885.0
2024-07-30 09:55:00,47.73,47.97,47.62,47.65,124293.0,47.73,47.97,47.62,47.65,124293.0
2024-07-30 10:00:00,47.65,47.71,47.2,47.22,87805.0,47.65,47.71,47.2,47.22,87805.0
2024-07-30 10:05:00,47.2,47.34,47.11,47.15,38615.0,47.2,47.34,47.11,47.15,38615.0
2024-07-30 10:10:00,47.14,47.22,47.09,47.2,62632.0,47.14,47.22,47.09,47.2,62632.0
2024-07-30 10:15:00,47.2,47.21,46.97,47.0,55368.0,47.2,47.21,46.97,47.0,55368.0
2024-07-30 10:20:00,47.02,47.22,47.01,47.16,46488.0,47.02,47.22,47.01,47.16,46488.0
2024-07-30 10:25:00,47.17,47.26,47.17,47.24,38640.0,47.17,47.26,47.17,47.24,38640.0
2024-07-30 10:30:00,47.24,47.35,47.19,47.23,42414.0,47.24,47.35,47.19,47.23,42414.0
2024-07-30 10:35:00,47.23,47.43,47.17,47.4,49498.0,47.23,47.43,47.17,47.4,49498.0
2024-07-30 10:40:00,47.41,47.47,47.32,47.33,54570.0,47.41,47.47,47.32,47.33,54570.0
2024-07-30 10:45:00,47.3,47.33,47.17,47.31,34150.0,47.3,47.33,47.17,47.31,34150.0
2024-07-30 10:50:00,47.32,47.32,47.12,47.19,26885.0,47.32,47.32,47.12,47.19,26885.0
2024-07-30 10:55:00,47.19,47.21,47.05,47.05,51247.0,47.19,47.21,47.05,47.05,51247.0
2024-07-30 11:00:00,47.05,47.13,46.94,46.96,84934.0,47.05,47.13,46.94,46.96,84934.0
2024-07-30 11:05:00,46.96,47.02,46.87,46.98,71903.0,46.96,47.02,46.87,46.98,71903.0
2024-07-30 11:10:00,46.97,47.05,46.96,47.04,45056.0,46.97,47.05,46.96,47.04,45056.0
2024-07-30 11:15:00,47.03,47.03,46.87,46.98,38008.0,47.03,47.03,46.87,46.98,38008.0
2024-07-30 11:20:00,46.95,47.1,46.94,47.08,48203.0,46.95,47.1,46.94,47.08,48203.0
2024-07-30 11:25:00,47.08,47.18,47.06,47.09,35129.0,47.08,47.18,47.06,47.09,35129.0
2024-07-30 11:30:00,47.09,47.29,47.08,47.29,39980.0,47.09,47.29,47.08,47.29,39980.0
2024-07-30 11:35:00,47.29,47.32,47.15,47.15,35246.0,47.29,47.32,47.15,47.15,35246.0
2024-07-30 11:40:00,47.16,47.26,47.14,47.24,33950.0,47.16,47.26,47.14,47.24,33950.0
2024-07-30 11:45:00,47.22,47.35,47.18,47.31,16729.0,47.22,47.35,47.18,47.31,16729.0
2024-07-30 11:50:00,47.32,47.32,47.21,47.25,24694.0,47.32,47.32,47.21,47.25,24694.0
2024-07-30 11:55:00,47.26,47.33,47.24,47.29,59347.0,47.26,47.33,47.24,47.29,59347.0
2024-07-30 12:00:00,47.29,47.3,47.06,47.06,31286.0,47.29,47.3,47.06,47.06,31286.0
2024-07-30 12:05:00,47.06,47.2,47.06,47.13,32526.0,47.06,47.2,47.06,47.13,32526.0
2024-07-30 12:10:00,47.14,47.36,47.13,47.3,48087.0,47.14,47.36,47.13,47.3,48087.0
2024-07-30 12:15:00,47.3,47.4,47.29,47.35,28218.0,47.3,47.4,47.29,47.35,28218.0
2024-07-30 12:20:00,47.35,47.41,47.32,47.37,24339.0,47.35,47.41,47.32,47.37,24339.0
2024-07-30 12:25:00,47.37,47.45,47.37,47.45,22820.0,47.37,47.45,47.37,47.45,22820.0
2024-07-30 12:30:00,47.46,47.47,47.37,47.44,25451.0,47.46,47.47,47.37,47.44,25451.0
2024-07-30 12:35:00,47.44,47.48,47.36,47.36,27471.0,47.44,47.48,47.36,47.36,27471.0
2024-07-30 12:40:00,47.34,47.47,47.31,47.41,31938.0,47.34,47.47,47.31,47.41,31938.0
2024-07-30 12:45:00,47.42,47.46,47.36,47.37,21444.0,47.42,47.46,47.36,47.37,21444.0
2024-07-30 12:50:00,47.37,47.38,47.25,47.27,29198.0,47.37,47.38,47.25,47.27,29198.0
2024-07-30 12:55:00,47.27,47.3,47.09,47.11,68378.0,47.27,47.3,47.09,47.11,68378.0
2024-07-30 13:00:00,47.1,47.19,47.08,47.17,38682.0,47.1,47.19,47.08,47.17,38682.0
2024-07-30 13:05:00,47.16,47.27,47.14,47.23,11034.0,47.16,47.27,47.14,47.23,11034.0
2024-07-30 13:10:00,47.22,47.23,47.16,47.21,22475.0,47.22,47.23,47.16,47.21,22475.0
2024-07-30 13:15:00,47.21,47.23,47.15,47.2,20486.0,47.21,47.23,47.15,47.2,20486.0
2024-07-30 13:20:00,47.2,47.3,47.2,47.29,13415.0,47.2,47.3,47.2,47.29,13415.0
2024-07-30 13:25:00,47.28,47.3,47.16,47.18,23446.0,47.28,47.3,47.16,47.18,23446.0
2024-07-30 13:30:00,47.18,47.18,47.05,47.13,39060.0,47.18,47.18,47.05,47.13,39060.0
2024-07-30 13:35:00,47.12,47.27,47.1,47.25,19586.0,47.12,47.27,47.1,47.25,19586.0
2024-07-30 13:40:00,47.23,47.29,47.17,47.29,45420.0,47.23,47.29,47.17,47.29,45420.0
2024-07-30 13:45:00,47.29,47.33,47.24,47.33,15484.0,47.29,47.33,47.24,47.33,15484.0
2024-07-30 13:50:00,47.33,47.35,47.25,47.26,8639.0,47.33,47.35,47.25,47.26,8639.0
2024-07-30 13:55:00,47.26,47.34,47.24,47.32,11290.0,47.26,47.34,47.24,47.32,11290.0
2024-07-30 14:00:00,47.34,47.35,47.22,47.24,13154.0,47.34,47.35,47.22,47.24,13154.0
2024-07-30 14:05:00,47.23,47.4,47.23,47.35,53250.0,47.23,47.4,47.23,47.35,53250.0
2024-07-30 14:10:00,47.37,47.38,47.33,47.34,23490.0,47.37,47.38,47.33,47.34,23490.0
2024-07-30 14:15:00,47.34,47.36,47.26,47.26,16318.0,47.34,47.36,47.26,47.26,16318.0
2024-07-30 14:20:00,47.26,47.28,47.18,47.21,22660.0,47.26,47.28,47.18,47.21,22660.0
2024-07-30 14:25:00,47.21,47.21,47.06,47.12,29567.0,47.21,47.21,47.06,47.12,29567.0
2024-07-30 14:30:00,47.1,47.11,46.98,47.0,28988.0,47.1,47.11,46.98,47.0,28988.0
2024-07-30 14:35:00,46.99,47.08,46.99,47.03,30845.0,46.99,47.08,46.99,47.03,30845.0
2024-07-30 14:40:00,47.02,47.03,46.89,46.91,60928.0,47.02,47.03,46.89,46.91,60928.0
2024-07-30 14:45:00,46.91,46.93,46.75,46.77,56785.0,46.91,46.93,46.75,46.77,56785.0
2024-07-30 14:50:00,46.78,46.8,46.68,46.72,90133.0,46.78,46.8,46.68,46.72,90133.0
2024-07-30 14:55:00,46.73,46.74,46.53,46.54,105659.0,46.73,46.74,46.53,46.54,105659.0
2024-07-30 15:00:00,46.54,46.6,46.48,46.56,64621.0,46.54,46.6,46.48,46.56,64621.0
2024-07-30 15:05:00,46.56,46.61,46.5,46.5,102477.0,46.56,46.61,46.5,46.5,102477.0
2024-07-30 15:10:00,46.51,46.52,46.38,46.48,143840.0,46.51,46.52,46.38,46.48,143840.0
2024-07-30 15:15:00,46.49,46.57,46.44,46.57,54216.0,46.49,46.57,46.44,46.57,54216.0
2024-07-30 15:20:00,46.57,46.6,46.51,46.58,56388.0,46.57,46.6,46.51,46.58,56388.0
2024-07-30 15:25:00,46.57,46.6,46.51,46.55,56297.0,46.57,46.6,46.51,46.55,56297.0
2024-07-30 15:30:00,46.55,46.64,46.53,46.63,110592.0,46.55,46.64,46.53,46.63,110592.0
2024-07-30 15:35:00,46.63,46.7,46.61,46.67,78488.0,46.63,46.7,46.61,46.67,78488.0
2024-07-30 15:40:00,46.66,46.68,46.6,46.66,53261.0,46.66,46.68,46.6,46.66,53261.0
2024-07-30 15:45:00,46.66,46.69,46.62,46.67,87230.0,46.66,46.69,46.62,46.67,87230.0
2024-07-30 15:50:00,46.69,46.85,46.68,46.73,165242.0,46.69,46.85,46.68,46.73,165242.0
2024-07-30 15:55:00,46.69,46.73,46.6,46.62,298299.0,46.69,46.73,46.6,46.62,298299.0
2024-07-31 09:30:00,46.62,46.73,46.5,46.57,128814.0,46.62,46.73,46.5,46.57,128814.0
2024-07-31 09:35:00,46.55,46.58,46.26,46.3,104722.0,46.55,46.58,46.26,46.3,104722.0
2024-07-31 09:40:00,46.3,46.47,46.19,46.38,115406.0,46.3,46.47,46.19,46.38,115406.0
2024-07-31 09:45:00,46.31,46.4,46.13,46.2,41414.0,46.31,46.4,46.13,46.2,41414.0
2024-07-31 09:50:00,46.21,46.37,46.18,46.27,81434.0,46.21,46.37,46.18,46.27,81434.0
2024-07-31 09:55:00,46.24,46.31,46.18,46.25,39580.0,46.24,46.31,46.18,46.25,39580.0
2024-07-31 10:00:00,46.25,46.46,46.24,46.44,51082.0,46.25,46.46,46.24,46.44,51082.0
2024-07-31 10:05:00,46.43,46.44,46.16,46.22,51531.0,46.43,46.44,46.16,46.22,51531.0
2024-07-31 10:10:00,46.23,46.57,46.23,46.48,63395.0,46.23,46.57,46.23,46.48,63395.0
2024-07-31 10:15:00,46.46,46.56,46.42,46.53,60026.0,46.46,46.56,46.42,46.53,60026.0
2024-07-31 10:20:00,46.53,46.53,46.38,46.43,44444.0,46.53,46.53,46.38,46.43,44444.0
2024-07-31 10:25:00,46.43,46.48,46.31,46.44,44470.0,46.43,46.48,46.31,46.44,44470.0
2024-07-31 10:30:00,46.44,46.53,46.37,46.45,55590.0,46.44,46.53,46.37,46.45,55590.0
2024-07-31 10:35:00,46.46,46.48,46.4,46.43,29319.0,46.46,46.48,46.4,46.43,29319.0
2024-07-31 10:40:00,46.42,46.45,46.35,46.41,41206.0,46.42,46.45,46.35,46.41,41206.0
2024-07-31 10:45:00,46.41,46.47,46.38,46.4,24387.0,46.41,46.47,46.38,46.4,24387.0
2024-07-31 10:50:00,46.38,46.39,46.08,46.09,74152.0,46.38,46.39,46.08,46.09,74152.0
2024-07-31 10:55:00,46.09,46.21,46.08,46.2,53878.0,46.09,46.21,46.08,46.2,53878.0
2024-07-31 11:00:00,46.19,46.3,46.16,46.19,36257.0,46.19,46.3,46.16,46.19,36257.0
2024-07-31 11:05:00,46.2,46.21,46.13,46.18,34665.0,46.2,46.21,46.13,46.18,34665.0
2024-07-31 11:10:00,46.18,46.23,46.1,46.19,58062.0,46.18,46.23,46.1,46.19,58062.0
2024-07-31 11:15:00,46.19,46.2,46.1,46.19,35137.0,46.19,46.2,46.1,46.19,35137.0
2024-07-31 11:20:00,46.19,46.26,46.15,46.25,52205.0,46.19,46.26,46.15,46.25,52205.0
2024-07-31 11:25:00,46.25,46.26,46.16,46.2,43072.0,46.25,46.26,46.16,46.2,43072.0
2024-07-31 11:30:00,46.18,46.25,46.18,46.25,27533.0,46.18,46.25,46.18,46.25,27533.0
2024-07-31 11:35:00,46.24,46.27,46.19,46.27,27437.0,46.24,46.27,46.19,46.27,27437.0
2024-07-31 11:40:00,46.28,46.34,46.26,46.31,30047.0,46.28,46.34,46.26,46.31,30047.0
2024-07-31 11:45:00,46.3,46.3,46.19,46.2,27567.0,46.3,46.3,46.19,46.2,27567.0
2024-07-31 11:50:00,46.2,46.22,46.15,46.16,57674.0,46.2,46.22,46.15,46.16,57674.0
2024-07-31 11:55:00,46.15,46.28,46.15,46.21,104636.0,46.15,46.28,46.15,46.21,104636.0
2024-07-31 12:00:00,46.21,46.27,46.15,46.16,62652.0,46.21,46.27,46.15,46.16,62652.0
2024-07-31 12:05:00,46.15,46.18,46.07,46.11,143718.0,46.15,46.18,46.07,46.11,143718.0
2024-07-31 12:10:00,46.12,46.2,46.09,46.09,43247.0,46.12,46.2,46.09,46.09,43247.0
2024-07-31 12:15:00,46.1,46.1,45.96,46.03,74218.0,46.1,46.1,45.96,46.03,74218.0
2024-07-31 12:20:00,46.03,46.1,46.01,46.01,32083.0,46.03,46.1,46.01,46.01,32083.0
2024-07-31 12:25:00,46.02,46.02,45.96,45.97,30862.0,46.02,46.02,45.96,45.97,30862.0
2024-07-31 12:30:00,45.98,46.16,45.97,46.13,39029.0,45.98,46.16,45.97,46.13,39029.0
2024-07-31 12:35:00,46.13,46.23,46.12,46.23,26560.0,46.13,46.23,46.12,46.23,26560.0
2024-07-31 12:40:00,46.23,46.35,46.19,46.28,43436.0,46.23,46.35,46.19,46.28,43436.0
2024-07-31 12:45:00,46.29,46.34,46.27,46.33,13330.0,46.29,46.34,46.27,46.33,13330.0
2024-07-31 12:50:00,46.35,46.42,46.32,46.34,69003.0,46.35,46.42,46.32,46.34,69003.0
2024-07-31 12:55:00,46.35,46.47,46.27,46.3,36116.0,46.35,46.47,46.27,46.3,36116.0
2024-07-31 13:00:00,46.3,46.39,46.3,46.37,22928.0,46.3,46.39,46.3,46.37,22928.0
2024-07-31 13:05:00,46.37,46.42,46.29,46.32,36123.0,46.37,46.42,46.29,46.32,36123.0
2024-07-31 13:10:00,46.32,46.37,46.28,46.3,25316.0,46.32,46.37,46.28,46.3,25316.0
2024-07-31 13:15:00,46.31,46.34,46.27,46.27,16594.0,46.31,46.34,46.27,46.27,16594.0
2024-07-31 13:20:00,46.26,46.34,46.25,46.33,21963.0,46.26,46.34,46.25,46.33,21963.0
2024-07-31 13:25:00,46.32,46.35,46.27,46.29,18007.0,46.32,46.35,46.27,46.29,18007.0
2024-07-31 13:30:00,46.28,46.28,46.21,46.22,22384.0,46.28,46.28,46.21,46.22,22384.0
2024-07-31 13:35:00,46.22,46.22,46.12,46.13,29305.0,46.22,46.22,46.12,46.13,29305.0
2024-07-31 13:40:00,46.13,46.18,46.09,46.12,35082.0,46.13,46.18,46.09,46.12,35082.0
2024-07-31 13:45:00,46.13,46.19,46.1,46.1,23139.0,46.13,46.19,46.1,46.1,23139.0
2024-07-31 13:50:00,46.11,46.14,46.11,46.13,12061.0,46.11,46.14,46.11,46.13,12061.0
2024-07-31 13:55:00,46.12,46.12,46.08,46.09,15769.0,46.12,46.12,46.08,46.09,15769.0
2024-07-31 14:00:00,46.1,46.11,45.99,46.1,50255.0,46.1,46.11,45.99,46.1,50255.0
2024-07-31 14:05:00,46.11,46.17,46.11,46.12,46775.0,46.11,46.17,46.11,46.12,46775.0
2024-07-31 14:10:00,46.12,46.12,46.02,46.08,19228.0,46.12,46.12,46.02,46.08,19228.0
2024-07-31 14:15:00,46.07,46.11,46.03,46.07,18924.0,46.07,46.11,46.03,46.07,18924.0
2024-07-31 14:20:00,46.06,46.06,46.02,46.03,39589.0,46.06,46.06,46.02,46.03,39589.0
2024-07-31 14:25:00,46.03,46.07,46.0,46.02,35374.0,46.03,46.07,46.0,46.02,35374.0
2024-07-31 14:30:00,46.03,46.15,46.02,46.11,50307.0,46.03,46.15,46.02,46.11,50307.0
2024-07-31 14:35:00,46.11,46.11,45.98,46.05,37461.0,46.11,46.11,45.98,46.05,37461.0
2024-07-31 14:40:00,46.05,46.19,46.05,46.18,64406.0,46.05,46.19,46.05,46.18,64406.0
2024-07-31 14:45:00,46.18,46.47,46.17,46.47,64122.0,46.18,46.47,46.17,46.47,64122.0
2024-07-31 14:50:00,46.47,46.65,46.46,46.62,158002.0,46.47,46.65,46.46,46.62,158002.0
2024-07-31 14:55:00,46.61,46.75,46.6,46.73,62883.0,46.61,46.75,46.6,46.73,62883.0
2024-07-31 15:00:00,46.73,46.87,46.65,46.66,101868.0,46.73,46.87,46.65,46.66,101868.0
2024-07-31 15:05:00,46.66,46.74,46.6,46.6,46125.0,46.66,46.74,46.6,46.6,46125.0
2024-07-31 15:10:00,46.61,46.62,46.43,46.45,67275.0,46.61,46.62,46.43,46.45,67275.0
2024-07-31 15:15:00,46.45,46.49,46.16,46.16,96981.0,46.45,46.49,46.16,46.16,96981.0
2024-07-31 15:20:00,46.16,46.26,46.02,46.05,76022.0,46.16,46.26,46.02,46.05,76022.0
2024-07-31 15:25:00,46.05,46.09,45.74,45.74,171096.0,46.05,46.09,45.74,45.74,171096.0
2024-07-31 15:30:00,45.74,45.74,45.38,45.45,326309.0,45.74,45.74,45.38,45.45,326309.0
2024-07-31 15:35:00,45.45,45.69,45.33,45.59,276025.0,45.45,45.69,45.33,45.59,276025.0
2024-07-31 15:40:00,45.59,45.69,45.53,45.63,155705.0,45.59,45.69,45.53,45.63,155705.0
2024-07-31 15:45:00,45.63,45.66,45.39,45.41,144160.0,45.63,45.66,45.39,45.41,144160.0
2024-07-31 15:50:00,45.42,45.55,45.11,45.22,395887.0,45.42,45.55,45.11,45.22,395887.0
2024-07-31 15:55:00,45.21,45.48,45.19,45.43,415191.0,45.21,45.48,45.19,45.43,415191.0
2024-08-01 09:30:00,45.7,45.87,45.43,45.46,114421.0,45.7,45.87,45.43,45.46,114421.0
2024-08-01 09:35:00,45.45,45.5,45.31,45.5,54851.0,45.45,45.5,45.31,45.5,54851.0
2024-08-01 09:40:00,45.48,45.49,45.35,45.38,41532.0,45.48,45.49,45.35,45.38,41532.0
2024-08-01 09:45:00,45.38,45.46,45.14,45.15,89402.0,45.38,45.46,45.14,45.15,89402.0
2024-08-01 09:50:00,45.15,45.16,44.88,45.0,115018.0,45.15,45.16,44.88,45.0,115018.0
2024-08-01 09:55:00,44.99,45.04,44.81,44.85,106283.0,44.99,45.04,44.81,44.85,106283.0
2024-08-01 10:00:00,44.86,44.86,44.65,44.71,128691.0,44.86,44.86,44.65,44.71,128691.0
2024-08-01 10:05:00,44.7,44.7,44.48,44.5,152705.0,44.7,44.7,44.48,44.5,152705.0
2024-08-01 10:10:00,44.5,44.54,44.46,44.49,91919.0,44.5,44.54,44.46,44.49,91919.0
2024-08-01 10:15:00,44.48,44.5,44.35,44.41,66063.0,44.48,44.5,44.35,44.41,66063.0
2024-08-01 10:20:00,44.41,44.42,44.3,44.41,94334.0,44.41,44.42,44.3,44.41,94334.0
2024-08-01 10:25:00,44.39,44.49,44.36,44.43,100113.0,44.39,44.49,44.36,44.43,100113.0
2024-08-01 10:30:00,44.41,44.44,44.28,44.34,119751.0,44.41,44.44,44.28,44.34,119751.0
2024-08-01 10:35:00,44.34,44.34,44.23,44.23,79108.0,44.34,44.34,44.23,44.23,79108.0
2024-08-01 10:40:00,44.24,44.28,44.11,44.12,83782.0,44.24,44.28,44.11,44.12,83782.0
2024-08-01 10:45:00,44.12,44.14,44.01,44.02,120494.0,44.12,44.14,44.01,44.02,120494.0
2024-08-01 10:50:00,44.04,44.16,43.99,44.15,93593.0,44.04,44.16,43.99,44.15,93593.0
2024-08-01 10:55:00,44.12,44.21,44.04,44.04,84890.0,44.12,44.21,44.04,44.04,84890.0
2024-08-01 11:00:00,44.05,44.07,43.87,43.87,126596.0,44.05,44.07,43.87,43.87,126596.0
2024-08-01 11:05:00,43.87,43.88,43.63,43.76,123733.0,43.87,43.88,43.63,43.76,123733.0
2024-08-01 11:10:00,43.76,43.81,43.61,43.68,236837.0,43.76,43.81,43.61,43.68,236837.0
2024-08-01 11:15:00,43.69,43.81,43.68,43.78,100087.0,43.69,43.81,43.68,43.78,100087.0
2024-08-01 11:20:00,43.79,43.92,43.78,43.91,134366.0,43.79,43.92,43.78,43.91,134366.0
2024-08-01 11:25:00,43.9,43.94,43.67,43.69,80686.0,43.9,43.94,43.67,43.69,80686.0
2024-08-01 11:30:00,43.69,43.69,43.55,43.59,147841.0,43.69,43.69,43.55,43.59,147841.0
2024-08-01 11:35:00,43.58,43.62,43.55,43.6,109648.0,43.58,43.62,43.55,43.6,109648.0
2024-08-01 11:40:00,43.59,43.6,43.4,43.45,146192.0,43.59,43.6,43.4,43.45,146192.0
2024-08-01 11:45:00,43.45,43.5,43.41,43.48,50187.0,43.45,43.5,43.41,43.48,50187.0
2024-08-01 11:50:00,43.47,43.59,43.43,43.57,81282.0,43.47,43.59,43.43,43.57,81282.0
2024-08-01 11:55:00,43.58,43.64,43.52,43.52,38391.0,43.58,43.64,43.52,43.52,38391.0
2024-08-01 12:00:00,43.52,43.71,43.49,43.71,67701.0,43.52,43.71,43.49,43.71,67701.0
2024-08-01 12:05:00,43.7,43.75,43.66,43.66,53124.0,43.7,43.75,43.66,43.66,53124.0
2024-08-01 12:10:00,43.66,43.68,43.45,43.47,82625.0,43.66,43.68,43.45,43.47,82625.0
2024-08-01 12:15:00,43.47,43.63,43.46,43.53,40684.0,43.47,43.63,43.46,43.53,40684.0
2024-08-01 12:20:00,43.53,43.54,43.34,43.35,44311.0,43.53,43.54,43.34,43.35,44311.0
2024-08-01 12:25:00,43.34,43.53,43.34,43.52,33029.0,43.34,43.53,43.34,43.52,33029.0
2024-08-01 12:30:00,43.52,43.52,43.42,43.42,30689.0,43.52,43.52,43.42,43.42,30689.0
2024-08-01 12:35:00,43.42,43.43,43.31,43.32,44850.0,43.42,43.43,43.31,43.32,44850.0
2024-08-01 12:40:00,43.33,43.39,43.26,43.31,63817.0,43.33,43.39,43.26,43.31,63817.0
2024-08-01 12:45:00,43.32,43.43,43.3,43.38,37523.0,43.32,43.43,43.3,43.38,37523.0
2024-08-01 12:50:00,43.38,43.42,43.28,43.41,51007.0,43.38,43.42,43.28,43.41,51007.0
2024-08-01 12:55:00,43.4,43.45,43.33,43.38,62863.0,43.4,43.45,43.33,43.38,62863.0
2024-08-01 13:00:00,43.39,43.47,43.28,43.35,31279.0,43.39,43.47,43.28,43.35,31279.0
2024-08-01 13:05:00,43.36,43.38,43.22,43.27,54510.0,43.36,43.38,43.22,43.27,54510.0
2024-08-01 13:10:00,43.26,43.29,43.21,43.25,36247.0,43.26,43.29,43.21,43.25,36247.0
2024-08-01 13:15:00,43.24,43.27,43.15,43.15,88550.0,43.24,43.27,43.15,43.15,88550.0
2024-08-01 13:20:00,43.15,43.16,43.04,43.12,140834.0,43.15,43.16,43.04,43.12,140834.0
2024-08-01 13:25:00,43.13,43.17,43.07,43.14,101170.0,43.13,43.17,43.07,43.14,101170.0
2024-08-01 13:30:00,43.13,43.19,43.06,43.07,81718.0,43.13,43.19,43.06,43.07,81718.0
2024-08-01 13:35:00,43.08,43.09,42.98,43.03,194096.0,43.08,43.09,42.98,43.03,194096.0
2024-08-01 13:40:00,43.03,43.18,43.03,43.15,75086.0,43.03,43.18,43.03,43.15,75086.0
2024-08-01 13:45:00,43.14,43.18,43.08,43.13,70409.0,43.14,43.18,43.08,43.13,70409.0
2024-08-01 13:50:00,43.14,43.26,43.09,43.25,51507.0,43.14,43.26,43.09,43.25,51507.0
2024-08-01 13:55:00,43.24,43.32,43.19,43.3,81117.0,43.24,43.32,43.19,43.3,81117.0
2024-08-01 14:00:00,43.3,43.34,43.19,43.23,126187.0,43.3,43.34,43.19,43.23,126187.0
2024-08-01 14:05:00,43.23,43.27,43.12,43.15,118251.0,43.23,43.27,43.12,43.15,118251.0
2024-08-01 14:10:00,43.15,43.15,43.0,43.04,109594.0,43.15,43.15,43.0,43.04,109594.0
2024-08-01 14:15:00,43.04,43.09,42.96,42.96,86641.0,43.04,43.09,42.96,42.96,86641.0
2024-08-01 14:20:00,42.97,43.04,42.93,42.95,91558.0,42.97,43.04,42.93,42.95,91558.0
2024-08-01 14:25:00,42.96,42.97,42.86,42.9,96451.0,42.96,42.97,42.86,42.9,96451.0
2024-08-01 14:30:00,42.9,42.91,42.81,42.84,104838.0,42.9,42.91,42.81,42.84,104838.0
2024-08-01 14:35:00,42.84,42.94,42.84,42.86,89455.0,42.84,42.94,42.84,42.86,89455.0
2024-08-01 14:40:00,42.86,42.88,42.67,42.72,115044.0,42.86,42.88,42.67,42.72,115044.0
2024-08-01 14:45:00,42.71,42.74,42.57,42.63,199168.0,42.71,42.74,42.57,42.63,199168.0
2024-08-01 14:50:00,42.63,42.74,42.6,42.64,88416.0,42.63,42.74,42.6,42.64,88416.0
2024-08-01 14:55:00,42.62,42.65,42.24,42.33,583549.0,42.62,42.65,42.24,42.33,583549.0
2024-08-01 15:00:00,42.33,42.42,42.29,42.38,133616.0,42.33,42.42,42.29,42.38,133616.0
2024-08-01 15:05:00,42.38,42.47,42.29,42.32,155610.0,42.38,42.47,42.29,42.32,155610.0
2024-08-01 15:10:00,42.33,42.34,42.15,42.16,128623.0,42.33,42.34,42.15,42.16,128623.0
2024-08-01 15:15:00,42.16,42.22,42.09,42.11,265353.0,42.16,42.22,42.09,42.11,265353.0
2024-08-01 15:20:00,42.11,42.22,42.08,42.2,160641.0,42.11,42.22,42.08,42.2,160641.0
2024-08-01 15:25:00,42.2,42.21,42.13,42.21,116135.0,42.2,42.21,42.13,42.21,116135.0
2024-08-01 15:30:00,42.21,42.43,42.2,42.24,258000.0,42.21,42.43,42.2,42.24,258000.0
2024-08-01 15:35:00,42.25,42.27,42.06,42.22,246304.0,42.25,42.27,42.06,42.22,246304.0
2024-08-01 15:40:00,42.22,42.3,42.17,42.27,198170.0,42.22,42.3,42.17,42.27,198170.0
2024-08-01 15:45:00,42.27,42.37,42.22,42.32,201287.0,42.27,42.37,42.22,42.32,201287.0
2024-08-01 15:50:00,42.31,42.39,42.22,42.35,428553.0,42.31,42.39,42.22,42.35,428553.0
2024-08-01 15:55:00,42.35,42.43,42.31,42.37,863289.0,42.35,42.43,42.31,42.37,863289.0
2024-08-02 09:30:00,41.55,41.6,40.62,40.79,452848.0,41.55,41.6,40.62,40.79,452848.0
2024-08-02 09:35:00,40.83,41.24,40.78,41.24,153560.0,40.83,41.24,40.78,41.24,153560.0
2024-08-02 09:40:00,41.26,41.39,41.11,41.19,75357.0,41.26,41.39,41.11,41.19,75357.0
2024-08-02 09:45:00,41.2,41.34,41.02,41.11,100893.0,41.2,41.34,41.02,41.11,100893.0
2024-08-02 09:50:00,41.13,41.39,41.11,41.25,75173.0,41.13,41.39,41.11,41.25,75173.0
2024-08-02 09:55:00,41.26,41.26,41.0,41.09,71453.0,41.26,41.26,41.0,41.09,71453.0
2024-08-02 10:00:00,41.09,41.28,41.04,41.08,159397.0,41.09,41.28,41.04,41.08,159397.0
2024-08-02 10:05:00,41.05,41.05,40.84,40.97,156733.0,41.05,41.05,40.84,40.97,156733.0
2024-08-02 10:10:00,40.97,41.0,40.65,40.65,88782.0,40.97,41.0,40.65,40.65,88782.0
2024-08-02 10:15:00,40.66,40.73,40.56,40.61,86759.0,40.66,40.73,40.56,40.61,86759.0
2024-08-02 10:20:00,40.62,40.73,40.5,40.68,65579.0,40.62,40.73,40.5,40.68,65579.0
2024-08-02 10:25:00,40.69,40.85,40.66,40.8,70801.0,40.69,40.85,40.66,40.8,70801.0
2024-08-02 10:30:00,40.79,41.0,40.77,40.84,108713.0,40.79,41.0,40.77,40.84,108713.0
2024-08-02 10:35:00,40.83,40.84,40.5,40.51,109634.0,40.83,40.84,40.5,40.51,109634.0
2024-08-02 10:40:00,40.51,40.61,40.43,40.51,149598.0,40.51,40.61,40.43,40.51,149598.0
2024-08-02 10:45:00,40.5,40.74,40.49,40.64,62550.0,40.5,40.74,40.49,40.64,62550.0
2024-08-02 10:50:00,40.65,40.69,40.5,40.5,36773.0,40.65,40.69,40.5,40.5,36773.0
2024-08-02 10:55:00,40.51,40.74,40.49,40.72,122179.0,40.51,40.74,40.49,40.72,122179.0
2024-08-02 11:00:00,40.73,40.86,40.73,40.76,127105.0,40.73,40.86,40.73,40.76,127105.0
2024-08-02 11:05:00,40.76,40.92,40.74,40.83,83953.0,40.76,40.92,40.74,40.83,83953.0
2024-08-02 11:10:00,40.82,40.84,40.74,40.84,76935.0,40.82,40.84,40.74,40.84,76935.0
2024-08-02 11:15:00,40.83,40.83,40.58,40.6,62277.0,40.83,40.83,40.58,40.6,62277.0
2024-08-02 11:20:00,40.61,40.77,40.53,40.77,43427.0,40.61,40.77,40.53,40.77,43427.0
2024-08-02 11:25:00,40.74,40.77,40.58,40.66,33900.0,40.74,40.77,40.58,40.66,33900.0
2024-08-02 11:30:00,40.66,40.73,40.63,40.68,67062.0,40.66,40.73,40.63,40.68,67062.0
2024-08-02 11:35:00,40.67,40.79,40.66,40.7,60230.0,40.67,40.79,40.66,40.7,60230.0
2024-08-02 11:40:00,40.69,40.85,40.67,40.85,89878.0,40.69,40.85,40.67,40.85,89878.0
2024-08-02 11:45:00,40.83,40.97,40.8,40.94,37726.0,40.83,40.97,40.8,40.94,37726.0
2024-08-02 11:50:00,40.94,40.94,40.68,40.68,67626.0,40.94,40.94,40.68,40.68,67626.0
2024-08-02 11:55:00,40.68,40.77,40.66,40.67,68252.0,40.68,40.77,40.66,40.67,68252.0
2024-08-02 12:00:00,40.67,40.7,40.56,40.62,75790.0,40.67,40.7,40.56,40.62,75790.0
2024-08-02 12:05:00,40.62,40.68,40.56,40.67,44584.0,40.62,40.68,40.56,40.67,44584.0
2024-08-02 12:10:00,40.67,40.76,40.65,40.76,47076.0,40.67,40.76,40.65,40.76,47076.0
2024-08-02 12:15:00,40.75,40.84,40.72,40.82,45095.0,40.75,40.84,40.72,40.82,45095.0
2024-08-02 12:20:00,40.83,40.91,40.79,40.83,44798.0,40.83,40.91,40.79,40.83,44798.0
2024-08-02 12:25:00,40.82,40.86,40.77,40.79,36488.0,40.82,40.86,40.77,40.79,36488.0
2024-08-02 12:30:00,40.78,40.84,40.72,40.81,31870.0,40.78,40.84,40.72,40.81,31870.0
2024-08-02 12:35:00,40.81,40.82,40.71,40.78,62299.0,40.81,40.82,40.71,40.78,62299.0
2024-08-02 12:40:00,40.78,40.92,40.76,40.82,54613.0,40.78,40.92,40.76,40.82,54613.0
2024-08-02 12:45:00,40.81,40.83,40.63,40.64,33278.0,40.81,40.83,40.63,40.64,33278.0
2024-08-02 12:50:00,40.63,40.64,40.55,40.56,59420.0,40.63,40.64,40.55,40.56,59420.0
2024-08-02 12:55:00,40.56,40.67,40.52,40.62,66098.0,40.56,40.67,40.52,40.62,66098.0
2024-08-02 13:00:00,40.6,40.61,40.47,40.49,49878.0,40.6,40.61,40.47,40.49,49878.0
2024-08-02 13:05:00,40.5,40.55,40.44,40.55,67115.0,40.5,40.55,40.44,40.55,67115.0
2024-08-02 13:10:00,40.55,40.63,40.5,40.58,40659.0,40.55,40.63,40.5,40.58,40659.0
2024-08-02 13:15:00,40.58,40.6,40.38,40.41,68562.0,40.58,40.6,40.38,40.41,68562.0
2024-08-02 13:20:00,40.41,40.41,40.29,40.35,104957.0,40.41,40.41,40.29,40.35,104957.0
2024-08-02 13:25:00,40.34,40.43,40.28,40.29,41601.0,40.34,40.43,40.28,40.29,41601.0
2024-08-02 13:30:00,40.28,40.33,40.27,40.3,57679.0,40.28,40.33,40.27,40.3,57679.0
2024-08-02 13:35:00,40.31,40.32,40.12,40.14,191748.0,40.31,40.32,40.12,40.14,191748.0
2024-08-02 13:40:00,40.14,40.28,40.14,40.26,53087.0,40.14,40.28,40.14,40.26,53087.0
2024-08-02 13:45:00,40.26,40.32,40.21,40.21,34277.0,40.26,40.32,40.21,40.21,34277.0
2024-08-02 13:50:00,40.22,40.25,40.14,40.15,32585.0,40.22,40.25,40.14,40.15,32585.0
2024-08-02 13:55:00,40.15,40.19,40.09,40.14,100164.0,40.15,40.19,40.09,40.14,100164.0
2024-08-02 14:00:00,40.13,40.15,40.07,40.1,34119.0,40.13,40.15,40.07,40.1,34119.0
2024-08-02 14:05:00,40.09,40.15,40.05,40.14,60884.0,40.09,40.15,40.05,40.14,60884.0
2024-08-02 14:10:00,40.15,40.18,40.06,40.08,46739.0,40.15,40.18,40.06,40.08,46739.0
2024-08-02 14:15:00,40.09,40.15,40.08,40.11,37452.0,40.09,40.15,40.08,40.11,37452.0
2024-08-02 14:20:00,40.08,40.2,40.08,40.13,67896.0,40.08,40.2,40.08,40.13,67896.0
2024-08-02 14:25:00,40.13,40.14,40.07,40.12,47398.0,40.13,40.14,40.07,40.12,47398.0
2024-08-02 14:30:00,40.11,40.14,39.97,39.98,143306.0,40.11,40.14,39.97,39.98,143306.0
2024-08-02 14:35:00,39.98,39.98,39.91,39.97,81557.0,39.98,39.98,39.91,39.97,81557.0
2024-08-02 14:40:00,39.98,40.0,39.92,39.95,76038.0,39.98,40.0,39.92,39.95,76038.0
2024-08-02 14:45:00,39.94,39.97,39.84,39.84,68843.0,39.94,39.97,39.84,39.84,68843.0
2024-08-02 14:50:00,39.84,39.87,39.81,39.84,66599.0,39.84,39.87,39.81,39.84,66599.0
2024-08-02 14:55:00,39.84,39.92,39.83,39.89,54165.0,39.84,39.92,39.83,39.89,54165.0
2024-08-02 15:00:00,39.89,39.9,39.8,39.84,40013.0,39.89,39.9,39.8,39.84,40013.0
2024-08-02 15:05:00,39.85,39.94,39.77,39.85,51920.0,39.85,39.94,39.77,39.85,51920.0
2024-08-02 15:10:00,39.85,39.91,39.81,39.87,111217.0,39.85,39.91,39.81,39.87,111217.0
2024-08-02 15:15:00,39.86,39.95,39.84,39.94,59021.0,39.86,39.95,39.84,39.94,59021.0
2024-08-02 15:20:00,39.94,40.08,39.93,40.06,62390.0,39.94,40.08,39.93,40.06,62390.0
2024-08-02 15:25:00,40.07,40.16,40.03,40.07,86674.0,40.07,40.16,40.03,40.07,86674.0
2024-08-02 15:30:00,40.07,40.22,40.02,40.19,185091.0,40.07,40.22,40.02,40.19,185091.0
2024-08-02 15:35:00,40.18,40.2,40.1,40.16,141694.0,40.18,40.2,40.1,40.16,141694.0
2024-08-02 15:40:00,40.16,40.24,40.11,40.12,192439.0,40.16,40.24,40.11,40.12,192439.0
2024-08-02 15:45:00,40.12,40.12,40.0,40.04,141154.0,40.12,40.12,40.0,40.04,141154.0
2024-08-02 15:50:00,40.04,40.05,39.89,40.03,281953.0,40.04,40.05,39.89,40.03,281953.0
2024-08-02 15:55:00,40.03,40.21,39.98,40.21,632269.0,40.03,40.21,39.98,40.21,632269.0
2024-08-05 09:30:00,37.13,38.18,37.02,38.13,548135.0,37.13,38.18,37.02,38.13,548135.0
2024-08-05 09:35:00,38.14,38.29,37.88,38.29,251337.0,38.14,38.29,37.88,38.29,251337.0
2024-08-05 09:40:00,38.24,38.34,37.55,37.65,198683.0,38.24,38.34,37.55,37.65,198683.0
2024-08-05 09:45:00,37.65,38.04,37.62,37.95,138901.0,37.65,38.04,37.62,37.95,138901.0
2024-08-05 09:50:00,37.93,38.1,37.68,38.05,157170.0,37.93,38.1,37.68,38.05,157170.0
2024-08-05 09:55:00,38.06,38.15,37.83,38.02,117832.0,38.06,38.15,37.83,38.02,117832.0
2024-08-05 10:00:00,38.03,38.79,38.03,38.64,229201.0,38.03,38.79,38.03,38.64,229201.0
2024-08-05 10:05:00,38.66,38.69,38.39,38.5,191639.0,38.66,38.69,38.39,38.5,191639.0
2024-08-05 10:10:00,38.49,38.58,38.33,38.56,163802.0,38.49,38.58,38.33,38.56,163802.0
2024-08-05 10:15:00,38.55,38.67,38.46,38.62,94973.0,38.55,38.67,38.46,38.62,94973.0
2024-08-05 10:20:00,38.6,38.6,38.34,38.42,102031.0,38.6,38.6,38.34,38.42,102031.0
2024-08-05 10:25:00,38.41,38.7,38.3,38.32,169357.0,38.41,38.7,38.3,38.32,169357.0
2024-08-05 10:30:00,38.32,38.63,38.31,38.62,133444.0,38.32,38.63,38.31,38.62,133444.0
2024-08-05 10:35:00,38.63,38.72,38.31,38.34,144306.0,38.63,38.72,38.31,38.34,144306.0
2024-08-05 10:40:00,38.33,38.5,38.28,38.45,70811.0,38.33,38.5,38.28,38.45,70811.0
2024-08-05 10:45:00,38.48,38.62,38.38,38.52,135547.0,38.48,38.62,38.38,38.52,135547.0
2024-08-05 10:50:00,38.52,38.67,38.35,38.59,101212.0,38.52,38.67,38.35,38.59,101212.0
2024-08-05 10:55:00,38.56,38.57,38.2,38.2,63510.0,38.56,38.57,38.2,38.2,63510.0
2024-08-05 11:00:00,38.21,38.29,38.16,38.24,38919.0,38.21,38.29,38.16,38.24,38919.0
2024-08-05 11:05:00,38.26,38.46,38.23,38.43,94137.0,38.26,38.46,38.23,38.43,94137.0
2024-08-05 11:10:00,38.43,38.64,38.38,38.62,127506.0,38.43,38.64,38.38,38.62,127506.0
2024-08-05 11:15:00,38.64,38.64,38.28,38.3,112448.0,38.64,38.64,38.28,38.3,112448.0
2024-08-05 11:20:00,38.31,38.61,38.28,38.61,66833.0,38.31,38.61,38.28,38.61,66833.0
2024-08-05 11:25:00,38.61,38.62,38.52,38.56,34370.0,38.61,38.62,38.52,38.56,34370.0
2024-08-05 11:30:00,38.57,38.76,38.51,38.76,93155.0,38.57,38.76,38.51,38.76,93155.0
2024-08-05 11:35:00,38.75,38.99,38.75,38.84,96550.0,38.75,38.99,38.75,38.84,96550.0
2024-08-05 11:40:00,38.83,38.85,38.72,38.75,68982.0,38.83,38.85,38.72,38.75,68982.0
2024-08-05 11:45:00,38.75,38.91,38.71,38.87,91475.0,38.75,38.91,38.71,38.87,91475.0
2024-08-05 11:50:00,38.85,38.85,38.7,38.73,59442.0,38.85,38.85,38.7,38.73,59442.0
2024-08-05 11:55:00,38.72,38.77,38.65,38.75,61837.0,38.72,38.77,38.65,38.75,61837.0
2024-08-05 12:00:00,38.74,38.93,38.73,38.9,49722.0,38.74,38.93,38.73,38.9,49722.0
2024-08-05 12:05:00,38.89,38.91,38.76,38.79,89420.0,38.89,38.91,38.76,38.79,89420.0
2024-08-05 12:10:00,38.79,38.85,38.74,38.82,52575.0,38.79,38.85,38.74,38.82,52575.0
2024-08-05 12:15:00,38.83,38.96,38.8,38.87,76971.0,38.83,38.96,38.8,38.87,76971.0
2024-08-05 12:20:00,38.88,38.93,38.81,38.92,72881.0,38.88,38.93,38.81,38.92,72881.0
2024-08-05 12:25:00,38.92,38.95,38.79,38.79,83673.0,38.92,38.95,38.79,38.79,83673.0
2024-08-05 12:30:00,38.78,38.89,38.69,38.89,69125.0,38.78,38.89,38.69,38.89,69125.0
2024-08-05 12:35:00,38.88,38.96,38.82,38.92,74071.0,38.88,38.96,38.82,38.92,74071.0
2024-08-05 12:40:00,38.93,39.02,38.91,38.93,285634.0,38.93,39.02,38.91,38.93,285634.0
2024-08-05 12:45:00,38.94,38.94,38.81,38.92,91677.0,38.94,38.94,38.81,38.92,91677.0
2024-08-05 12:50:00,38.94,38.96,38.89,38.92,38102.0,38.94,38.96,38.89,38.92,38102.0
2024-08-05 12:55:00,38.92,38.98,38.79,38.86,114868.0,38.92,38.98,38.79,38.86,114868.0
2024-08-05 13:00:00,38.85,38.89,38.7,38.73,52881.0,38.85,38.89,38.7,38.73,52881.0
2024-08-05 13:05:00,38.74,38.98,38.7,38.87,70522.0,38.74,38.98,38.7,38.87,70522.0
2024-08-05 13:10:00,38.88,38.92,38.83,38.84,26573.0,38.88,38.92,38.83,38.84,26573.0
2024-08-05 13:15:00,38.84,39.03,38.84,39.01,42701.0,38.84,39.03,38.84,39.01,42701.0
2024-08-05 13:20:00,39.02,39.06,38.96,38.96,22419.0,39.02,39.06,38.96,38.96,22419.0
2024-08-05 13:25:00,38.98,39.11,38.97,39.08,61809.0,38.98,39.11,38.97,39.08,61809.0
2024-08-05 13:30:00,39.08,39.22,39.07,39.22,43096.0,39.08,39.22,39.07,39.22,43096.0
2024-08-05 13:35:00,39.22,39.23,39.09,39.13,29671.0,39.22,39.23,39.09,39.13,29671.0
2024-08-05 13:40:00,39.14,39.26,39.09,39.09,41426.0,39.14,39.26,39.09,39.09,41426.0
2024-08-05 13:45:00,39.11,39.2,39.0,39.12,41915.0,39.11,39.2,39.0,39.12,41915.0
2024-08-05 13:50:00,39.08,39.09,39.03,39.05,31806.0,39.08,39.09,39.03,39.05,31806.0
2024-08-05 13:55:00,39.06,39.11,39.0,39.03,55531.0,39.06,39.11,39.0,39.03,55531.0
2024-08-05 14:00:00,39.04,39.04,38.9,38.98,113136.0,39.04,39.04,38.9,38.98,113136.0
2024-08-05 14:05:00,38.96,38.99,38.96,38.98,22668.0,38.96,38.99,38.96,38.98,22668.0
2024-08-05 14:10:00,38.99,39.06,38.95,38.99,40531.0,38.99,39.06,38.95,38.99,40531.0
2024-08-05 14:15:00,38.97,39.02,38.95,38.96,34056.0,38.97,39.02,38.95,38.96,34056.0
2024-08-05 14:20:00,38.97,39.04,38.95,38.96,40872.0,38.97,39.04,38.95,38.96,40872.0
2024-08-05 14:25:00,38.96,39.02,38.96,38.97,10263.0,38.96,39.02,38.96,38.97,10263.0
2024-08-05 14:30:00,38.97,38.98,38.88,38.9,55692.0,38.97,38.98,38.88,38.9,55692.0
2024-08-05 14:35:00,38.88,38.97,38.83,38.85,69298.0,38.88,38.97,38.83,38.85,69298.0
2024-08-05 14:40:00,38.85,38.93,38.78,38.81,88793.0,38.85,38.93,38.78,38.81,88793.0
2024-08-05 14:45:00,38.8,38.8,38.66,38.66,36004.0,38.8,38.8,38.66,38.66,36004.0
2024-08-05 14:50:00,38.67,38.8,38.66,38.78,32078.0,38.67,38.8,38.66,38.78,32078.0
2024-08-05 14:55:00,38.77,38.78,38.56,38.58,24949.0,38.77,38.78,38.56,38.58,24949.0
2024-08-05 15:00:00,38.59,38.68,38.59,38.61,28762.0,38.59,38.68,38.59,38.61,28762.0
2024-08-05 15:05:00,38.62,38.68,38.54,38.58,40572.0,38.62,38.68,38.54,38.58,40572.0
2024-08-05 15:10:00,38.58,38.6,38.47,38.47,73510.0,38.58,38.6,38.47,38.47,73510.0
2024-08-05 15:15:00,38.47,38.52,38.38,38.45,110640.0,38.47,38.52,38.38,38.45,110640.0
2024-08-05 15:20:00,38.45,38.47,38.31,38.36,137621.0,38.45,38.47,38.31,38.36,137621.0
2024-08-05 15:25:00,38.36,38.37,38.27,38.33,127179.0,38.36,38.37,38.27,38.33,127179.0
2024-08-05 15:30:00,38.33,38.34,38.15,38.18,180365.0,38.33,38.34,38.15,38.18,180365.0
2024-08-05 15:35:00,38.18,38.29,38.17,38.2,106293.0,38.18,38.29,38.17,38.2,106293.0
2024-08-05 15:40:00,38.2,38.21,37.86,37.87,154104.0,38.2,38.21,37.86,37.87,154104.0
2024-08-05 15:45:00,37.87,37.89,37.67,37.68,292826.0,37.87,37.89,37.67,37.68,292826.0
2024-08-05 15:50:00,37.68,37.79,37.64,37.7,351327.0,37.68,37.79,37.64,37.7,351327.0
2024-08-05 15:55:00,37.7,37.91,37.69,37.9,611495.0,37.7,37.91,37.69,37.9,611495.0
2024-08-06 09:30:00,38.35,38.57,38.25,38.34,186462.0,38.35,38.57,38.25,38.34,186462.0
2024-08-06 09:35:00,38.32,38.37,38.12,38.24,101883.0,38.32,38.37,38.12,38.24,101883.0
2024-08-06 09:40:00,38.25,38.37,38.05,38.35,205427.0,38.25,38.37,38.05,38.35,205427.0
2024-08-06 09:45:00,38.34,38.72,38.23,38.72,258929.0,38.34,38.72,38.23,38.72,258929.0
2024-08-06 09:50:00,38.72,38.9,38.65,38.78,155884.0,38.72,38.9,38.65,38.78,155884.0
2024-08-06 09:55:00,38.79,38.84,38.59,38.73,95204.0,38.79,38.84,38.59,38.73,95204.0
2024-08-06 10:00:00,38.71,38.93,38.65,38.89,102528.0,38.71,38.93,38.65,38.89,102528.0
2024-08-06 10:05:00,38.86,39.08,38.76,39.02,91811.0,38.86,39.08,38.76,39.02,91811.0
2024-08-06 10:10:00,39.03,39.29,38.96,39.23,109550.0,39.03,39.29,38.96,39.23,109550.0
2024-08-06 10:15:00,39.24,39.32,39.12,39.3,91395.0,39.24,39.32,39.12,39.3,91395.0
2024-08-06 10:20:00,39.32,39.36,39.21,39.34,84495.0,39.32,39.36,39.21,39.34,84495.0
2024-08-06 10:25:00,39.33,39.36,39.12,39.15,103555.0,39.33,39.36,39.12,39.15,103555.0
2024-08-06 10:30:00,39.15,39.26,39.03,39.21,73647.0,39.15,39.26,39.03,39.21,73647.0
2024-08-06 10:35:00,39.21,39.32,39.16,39.19,54035.0,39.21,39.32,39.16,39.19,54035.0
2024-08-06 10:40:00,39.18,39.53,39.17,39.52,121785.0,39.18,39.53,39.17,39.52,121785.0
2024-08-06 10:45:00,39.5,39.62,39.47,39.58,53113.0,39.5,39.62,39.47,39.58,53113.0
2024-08-06 10:50:00,39.57,39.64,39.44,39.6,64923.0,39.57,39.64,39.44,39.6,64923.0
2024-08-06 10:55:00,39.59,39.59,39.34,39.4,62810.0,39.59,39.59,39.34,39.4,62810.0
2024-08-06 11:00:00,39.39,39.46,39.31,39.45,40969.0,39.39,39.46,39.31,39.45,40969.0
2024-08-06 11:05:00,39.45,39.53,39.37,39.39,43770.0,39.45,39.53,39.37,39.39,43770.0
2024-08-06 11:10:00,39.4,39.41,39.3,39.39,50156.0,39.4,39.41,39.3,39.39,50156.0
2024-08-06 11:15:00,39.39,39.46,39.24,39.24,50244.0,39.39,39.46,39.24,39.24,50244.0
2024-08-06 11:20:00,39.25,39.27,39.18,39.25,91452.0,39.25,39.27,39.18,39.25,91452.0
2024-08-06 11:25:00,39.25,39.25,38.94,38.94,75586.0,39.25,39.25,38.94,38.94,75586.0
2024-08-06 11:30:00,38.93,39.08,38.9,39.06,56120.0,38.93,39.08,38.9,39.06,56120.0
2024-08-06 11:35:00,39.08,39.15,39.02,39.06,49885.0,39.08,39.15,39.02,39.06,49885.0
2024-08-06 11:40:00,39.07,39.1,39.0,39.05,22243.0,39.07,39.1,39.0,39.05,22243.0
2024-08-06 11:45:00,39.07,39.2,39.06,39.2,37534.0,39.07,39.2,39.06,39.2,37534.0
2024-08-06 11:50:00,39.21,39.31,39.16,39.26,36677.0,39.21,39.31,39.16,39.26,36677.0
2024-08-06 11:55:00,39.27,39.37,39.22,39.32,62887.0,39.27,39.37,39.22,39.32,62887.0
2024-08-06 12:00:00,39.34,39.42,39.34,39.37,45310.0,39.34,39.42,39.34,39.37,45310.0
2024-08-06 12:05:00,39.37,39.39,39.31,39.36,45547.0,39.37,39.39,39.31,39.36,45547.0
2024-08-06 12:10:00,39.37,39.52,39.36,39.52,59955.0,39.37,39.52,39.36,39.52,59955.0
2024-08-06 12:15:00,39.51,39.62,39.49,39.54,75982.0,39.51,39.62,39.49,39.54,75982.0
2024-08-06 12:20:00,39.54,39.6,39.47,39.58,53049.0,39.54,39.6,39.47,39.58,53049.0
2024-08-06 12:25:00,39.59,39.59,39.45,39.54,28442.0,39.59,39.59,39.45,39.54,28442.0
2024-08-06 12:30:00,39.55,39.59,39.49,39.5,39455.0,39.55,39.59,39.49,39.5,39455.0
2024-08-06 12:35:00,39.51,39.53,39.42,39.5,53454.0,39.51,39.53,39.42,39.5,53454.0
2024-08-06 12:40:00,39.5,39.58,39.45,39.45,42809.0,39.5,39.58,39.45,39.45,42809.0
2024-08-06 12:45:00,39.41,39.51,39.4,39.47,31001.0,39.41,39.51,39.4,39.47,31001.0
2024-08-06 12:50:00,39.48,39.6,39.46,39.57,27136.0,39.48,39.6,39.46,39.57,27136.0
2024-08-06 12:55:00,39.58,39.61,39.52,39.58,35659.0,39.58,39.61,39.52,39.58,35659.0
2024-08-06 13:00:00,39.59,39.65,39.54,39.57,92807.0,39.59,39.65,39.54,39.57,92807.0
2024-08-06 13:05:00,39.57,39.6,39.52,39.6,19296.0,39.57,39.6,39.52,39.6,19296.0
2024-08-06 13:10:00,39.6,39.63,39.56,39.56,25268.0,39.6,39.63,39.56,39.56,25268.0
2024-08-06 13:15:00,39.55,39.56,39.44,39.45,34775.0,39.55,39.56,39.44,39.45,34775.0
2024-08-06 13:20:00,39.45,39.53,39.44,39.5,26931.0,39.45,39.53,39.44,39.5,26931.0
2024-08-06 13:25:00,39.51,39.51,39.44,39.48,30501.0,39.51,39.51,39.44,39.48,30501.0
2024-08-06 13:30:00,39.48,39.5,39.3,39.33,56129.0,39.48,39.5,39.3,39.33,56129.0
2024-08-06 13:35:00,39.32,39.41,39.29,39.34,27668.0,39.32,39.41,39.29,39.34,27668.0
2024-08-06 13:40:00,39.34,39.38,39.27,39.36,64103.0,39.34,39.38,39.27,39.36,64103.0
2024-08-06 13:45:00,39.36,39.45,39.31,39.44,44085.0,39.36,39.45,39.31,39.44,44085.0
2024-08-06 13:50:00,39.44,39.52,39.41,39.5,32122.0,39.44,39.52,39.41,39.5,32122.0
2024-08-06 13:55:00,39.51,39.52,39.45,39.45,32948.0,39.51,39.52,39.45,39.45,32948.0
2024-08-06 14:00:00,39.45,39.51,39.45,39.51,34492.0,39.45,39.51,39.45,39.51,34492.0
2024-08-06 14:05:00,39.51,39.52,39.45,39.47,29436.0,39.51,39.52,39.45,39.47,29436.0
2024-08-06 14:10:00,39.48,39.49,39.43,39.45,30067.0,39.48,39.49,39.43,39.45,30067.0
2024-08-06 14:15:00,39.45,39.52,39.44,39.5,38635.0,39.45,39.52,39.44,39.5,38635.0
2024-08-06 14:20:00,39.5,39.6,39.48,39.59,45945.0,39.5,39.6,39.48,39.59,45945.0
2024-08-06 14:25:00,39.6,39.6,39.51,39.59,48273.0,39.6,39.6,39.51,39.59,48273.0
2024-08-06 14:30:00,39.59,39.69,39.58,39.69,85083.0,39.59,39.69,39.58,39.69,85083.0
2024-08-06 14:35:00,39.69,39.75,39.65,39.73,59572.0,39.69,39.75,39.65,39.73,59572.0
2024-08-06 14:40:00,39.72,39.73,39.6,39.66,36314.0,39.72,39.73,39.6,39.66,36314.0
2024-08-06 14:45:00,39.66,39.71,39.61,39.68,47201.0,39.66,39.71,39.61,39.68,47201.0
2024-08-06 14:50:00,39.68,39.72,39.62,39.64,31805.0,39.68,39.72,39.62,39.64,31805.0
2024-08-06 14:55:00,39.64,39.65,39.4,39.42,73656.0,39.64,39.65,39.4,39.42,73656.0
2024-08-06 15:00:00,39.41,39.41,39.19,39.2,75927.0,39.41,39.41,39.19,39.2,75927.0
2024-08-06 15:05:00,39.2,39.2,39.02,39.17,88310.0,39.2,39.2,39.02,39.17,88310.0
2024-08-06 15:10:00,39.16,39.2,39.12,39.17,41263.0,39.16,39.2,39.12,39.17,41263.0
2024-08-06 15:15:00,39.16,39.16,38.94,39.0,100726.0,39.16,39.16,38.94,39.0,100726.0
2024-08-06 15:20:00,39.01,39.27,39.0,39.24,85485.0,39.01,39.27,39.0,39.24,85485.0
2024-08-06 15:25:00,39.25,39.26,39.14,39.16,74680.0,39.25,39.26,39.14,39.16,74680.0
2024-08-06 15:30:00,39.17,39.2,39.08,39.2,73249.0,39.17,39.2,39.08,39.2,73249.0
2024-08-06 15:35:00,39.19,39.22,39.1,39.13,80288.0,39.19,39.22,39.1,39.13,80288.0
2024-08-06 15:40:00,39.14,39.2,39.06,39.07,91860.0,39.14,39.2,39.06,39.07,91860.0
2024-08-06 15:45:00,39.07,39.08,38.99,39.03,109863.0,39.07,39.08,38.99,39.03,109863.0
2024-08-06 15:50:00,39.03,39.09,38.91,38.91,170519.0,39.03,39.09,38.91,38.91,170519.0
2024-08-06 15:55:00,38.91,38.92,38.76,38.81,441743.0,38.91,38.92,38.76,38.81,441743.0
2024-08-07 09:30:00,39.52,39.82,39.47,39.64,229520.0,39.52,39.82,39.47,39.64,229520.0
2024-08-07 09:35:00,39.64,40.01,39.48,40.01,121966.0,39.64,40.01,39.48,40.01,121966.0
2024-08-07 09:40:00,40.01,40.37,39.74,40.28,169874.0,40.01,40.37,39.74,40.28,169874.0
2024-08-07 09:45:00,40.21,40.42,39.98,39.98,93648.0,40.21,40.42,39.98,39.98,93648.0
2024-08-07 09:50:00,40.0,40.1,39.85,39.91,72155.0,40.0,40.1,39.85,39.91,72155.0
2024-08-07 09:55:00,39.91,40.05,39.86,39.95,76395.0,39.91,40.05,39.86,39.95,76395.0
2024-08-07 10:00:00,39.94,39.95,39.5,39.72,118072.0,39.94,39.95,39.5,39.72,118072.0
2024-08-07 10:05:00,39.74,39.82,39.63,39.66,37829.0,39.74,39.82,39.63,39.66,37829.0
2024-08-07 10:10:00,39.65,39.65,39.41,39.42,56332.0,39.65,39.65,39.41,39.42,56332.0
2024-08-07 10:15:00,39.42,39.47,39.29,39.33,51018.0,39.42,39.47,39.29,39.33,51018.0
2024-08-07 10:20:00,39.32,39.53,39.29,39.46,56271.0,39.32,39.53,39.29,39.46,56271.0
2024-08-07 10:25:00,39.46,39.46,39.15,39.15,48475.0,39.46,39.46,39.15,39.15,48475.0
2024-08-07 10:30:00,39.15,39.24,39.08,39.13,64894.0,39.15,39.24,39.08,39.13,64894.0
2024-08-07 10:35:00,39.12,39.17,39.05,39.1,55298.0,39.12,39.17,39.05,39.1,55298.0
2024-08-07 10:40:00,39.09,39.28,39.08,39.27,37725.0,39.09,39.28,39.08,39.27,37725.0
2024-08-07 10:45:00,39.28,39.45,39.28,39.4,76404.0,39.28,39.45,39.28,39.4,76404.0
2024-08-07 10:50:00,39.4,39.4,39.16,39.2,70306.0,39.4,39.4,39.16,39.2,70306.0
2024-08-07 10:55:00,39.18,39.27,39.14,39.18,49039.0,39.18,39.27,39.14,39.18,49039.0
2024-08-07 11:00:00,39.16,39.42,39.16,39.34,184690.0,39.16,39.42,39.16,39.34,184690.0
2024-08-07 11:05:00,39.35,39.38,39.17,39.25,67906.0,39.35,39.38,39.17,39.25,67906.0
2024-08-07 11:10:00,39.25,39.31,39.24,39.28,26249.0,39.25,39.31,39.24,39.28,26249.0
2024-08-07 11:15:00,39.3,39.35,39.16,39.22,34442.0,39.3,39.35,39.16,39.22,34442.0
2024-08-07 11:20:00,39.22,39.22,39.15,39.2,36897.0,39.22,39.22,39.15,39.2,36897.0
2024-08-07 11:25:00,39.18,39.22,39.17,39.2,23357.0,39.18,39.22,39.17,39.2,23357.0
2024-08-07 11:30:00,39.21,39.23,39.11,39.11,67878.0,39.21,39.23,39.11,39.11,67878.0
2024-08-07 11:35:00,39.11,39.28,39.08,39.12,64259.0,39.11,39.28,39.08,39.12,64259.0
2024-08-07 11:40:00,39.13,39.25,39.08,39.08,40322.0,39.13,39.25,39.08,39.08,40322.0
2024-08-07 11:45:00,39.08,39.08,38.94,38.98,55461.0,39.08,39.08,38.94,38.98,55461.0
2024-08-07 11:50:00,38.97,39.08,38.96,39.04,30723.0,38.97,39.08,38.96,39.04,30723.0
2024-08-07 11:55:00,39.05,39.05,38.84,38.9,80214.0,39.05,39.05,38.84,38.9,80214.0
2024-08-07 12:00:00,38.91,39.0,38.9,38.98,36118.0,38.91,39.0,38.9,38.98,36118.0
2024-08-07 12:05:00,38.98,39.01,38.92,38.95,32812.0,38.98,39.01,38.92,38.95,32812.0
2024-08-07 12:10:00,38.94,39.0,38.86,38.99,21207.0,38.94,39.0,38.86,38.99,21207.0
2024-08-07 12:15:00,39.0,39.09,38.95,39.07,25698.0,39.0,39.09,38.95,39.07,25698.0
2024-08-07 12:20:00,39.04,39.1,39.02,39.07,21587.0,39.04,39.1,39.02,39.07,21587.0
2024-08-07 12:25:00,39.07,39.13,39.03,39.09,21393.0,39.07,39.13,39.03,39.09,21393.0
2024-08-07 12:30:00,39.09,39.12,39.02,39.08,18918.0,39.09,39.12,39.02,39.08,18918.0
2024-08-07 12:35:00,39.09,39.15,39.06,39.11,16785.0,39.09,39.15,39.06,39.11,16785.0
2024-08-07 12:40:00,39.11,39.18,39.09,39.11,26800.0,39.11,39.18,39.09,39.11,26800.0
2024-08-07 12:45:00,39.12,39.14,38.98,38.98,26882.0,39.12,39.14,38.98,38.98,26882.0
2024-08-07 12:50:00,38.95,39.01,38.88,38.98,15524.0,38.95,39.01,38.88,38.98,15524.0
2024-08-07 12:55:00,38.97,39.09,38.96,39.02,20404.0,38.97,39.09,38.96,39.02,20404.0
2024-08-07 13:00:00,39.01,39.08,39.0,39.03,29686.0,39.01,39.08,39.0,39.03,29686.0
2024-08-07 13:05:00,39.02,39.06,38.93,38.93,40083.0,39.02,39.06,38.93,38.93,40083.0
2024-08-07 13:10:00,38.92,39.01,38.91,38.97,36148.0,38.92,39.01,38.91,38.97,36148.0
2024-08-07 13:15:00,38.98,39.01,38.92,38.95,22679.0,38.98,39.01,38.92,38.95,22679.0
2024-08-07 13:20:00,38.95,39.18,38.95,39.17,51916.0,38.95,39.18,38.95,39.17,51916.0
2024-08-07 13:25:00,39.18,39.22,39.07,39.08,28634.0,39.18,39.22,39.07,39.08,28634.0
2024-08-07 13:30:00,39.06,39.14,39.06,39.14,21894.0,39.06,39.14,39.06,39.14,21894.0
2024-08-07 13:35:00,39.16,39.18,39.05,39.07,34052.0,39.16,39.18,39.05,39.07,34052.0
2024-08-07 13:40:00,39.06,39.11,38.99,39.0,30965.0,39.06,39.11,38.99,39.0,30965.0
2024-08-07 13:45:00,39.01,39.03,38.83,38.83,20701.0,39.01,39.03,38.83,38.83,20701.0
2024-08-07 13:50:00,38.83,38.84,38.72,38.79,62568.0,38.83,38.84,38.72,38.79,62568.0
2024-08-07 13:55:00,38.78,38.81,38.71,38.8,28104.0,38.78,38.81,38.71,38.8,28104.0
2024-08-07 14:00:00,38.8,38.9,38.79,38.88,27057.0,38.8,38.9,38.79,38.88,27057.0
2024-08-07 14:05:00,38.88,38.9,38.76,38.79,31316.0,38.88,38.9,38.76,38.79,31316.0
2024-08-07 14:10:00,38.79,38.88,38.79,38.8,39299.0,38.79,38.88,38.79,38.8,39299.0
2024-08-07 14:15:00,38.8,38.81,38.71,38.77,39252.0,38.8,38.81,38.71,38.77,39252.0
2024-08-07 14:20:00,38.76,38.8,38.71,38.71,22007.0,38.76,38.8,38.71,38.71,22007.0
2024-08-07 14:25:00,38.72,38.85,38.72,38.77,31289.0,38.72,38.85,38.72,38.77,31289.0
2024-08-07 14:30:00,38.77,38.78,38.65,38.67,49342.0,38.77,38.78,38.65,38.67,49342.0
2024-08-07 14:35:00,38.68,38.78,38.66,38.77,30680.0,38.68,38.78,38.66,38.77,30680.0
2024-08-07 14:40:00,38.77,38.84,38.75,38.79,21846.0,38.77,38.84,38.75,38.79,21846.0
2024-08-07 14:45:00,38.8,38.83,38.67,38.74,30404.0,38.8,38.83,38.67,38.74,30404.0
2024-08-07 14:50:00,38.75,38.75,38.68,38.73,45937.0,38.75,38.75,38.68,38.73,45937.0
2024-08-07 14:55:00,38.73,38.78,38.67,38.75,69100.0,38.73,38.78,38.67,38.75,69100.0
2024-08-07 15:00:00,38.75,38.89,38.7,38.88,38720.0,38.75,38.89,38.7,38.88,38720.0
2024-08-07 15:05:00,38.89,38.92,38.82,38.84,43399.0,38.89,38.92,38.82,38.84,43399.0
2024-08-07 15:10:00,38.84,38.87,38.81,38.87,42587.0,38.84,38.87,38.81,38.87,42587.0
2024-08-07 15:15:00,38.88,38.99,38.88,38.98,39693.0,38.88,38.99,38.88,38.98,39693.0
2024-08-07 15:20:00,38.98,39.04,38.96,38.99,52711.0,38.98,39.04,38.96,38.99,52711.0
2024-08-07 15:25:00,38.98,39.0,38.91,38.95,33124.0,38.98,39.0,38.91,38.95,33124.0
2024-08-07 15:30:00,38.95,38.95,38.79,38.84,65716.0,38.95,38.95,38.79,38.84,65716.0
2024-08-07 15:35:00,38.84,38.91,38.81,38.88,64855.0,38.84,38.91,38.81,38.88,64855.0
2024-08-07 15:40:00,38.88,38.89,38.84,38.86,48240.0,38.88,38.89,38.84,38.86,48240.0
2024-08-07 15:45:00,38.86,38.94,38.85,38.87,78530.0,38.86,38.94,38.85,38.87,78530.0
2024-08-07 15:50:00,38.88,38.88,38.69,38.72,167365.0,38.88,38.88,38.69,38.72,167365.0
2024-08-07 15:55:00,38.72,38.8,38.69,38.78,417307.0,38.72,38.8,38.69,38.78,417307.0
2024-08-08 09:30:00,39.12,39.58,39.11,39.47,138619.0,39.12,39.58,39.11,39.47,138619.0
2024-08-08 09:35:00,39.45,39.85,39.45,39.7,115622.0,39.45,39.85,39.45,39.7,115622.0
2024-08-08 09:40:00,39.7,40.04,39.64,39.64,139815.0,39.7,40.04,39.64,39.64,139815.0
2024-08-08 09:45:00,39.66,39.95,39.66,39.83,66075.0,39.66,39.95,39.66,39.83,66075.0
2024-08-08 09:50:00,39.88,40.14,39.87,40.14,106261.0,39.88,40.14,39.87,40.14,106261.0
2024-08-08 09:55:00,40.14,40.18,39.95,40.17,55934.0,40.14,40.18,39.95,40.17,55934.0
2024-08-08 10:00:00,40.16,40.3,40.05,40.05,128859.0,40.16,40.3,40.05,40.05,128859.0
2024-08-08 10:05:00,40.06,40.08,39.76,39.9,83548.0,40.06,40.08,39.76,39.9,83548.0
2024-08-08 10:10:00,39.89,39.89,39.77,39.84,40529.0,39.89,39.89,39.77,39.84,40529.0
2024-08-08 10:15:00,39.84,39.87,39.74,39.79,67309.0,39.84,39.87,39.74,39.79,67309.0
2024-08-08 10:20:00,39.81,39.96,39.81,39.91,51154.0,39.81,39.96,39.81,39.91,51154.0
2024-08-08 10:25:00,39.94,40.04,39.87,40.02,46915.0,39.94,40.04,39.87,40.02,46915.0
2024-08-08 10:30:00,40.0,40.0,39.77,39.87,53440.0,40.0,40.0,39.77,39.87,53440.0
2024-08-08 10:35:00,39.87,39.91,39.8,39.88,25443.0,39.87,39.91,39.8,39.88,25443.0
2024-08-08 10:40:00,39.89,39.9,39.8,39.84,31744.0,39.89,39.9,39.8,39.84,31744.0
2024-08-08 10:45:00,39.84,40.0,39.77,39.91,52197.0,39.84,40.0,39.77,39.91,52197.0
2024-08-08 10:50:00,39.91,39.92,39.84,39.86,25234.0,39.91,39.92,39.84,39.86,25234.0
2024-08-08 10:55:00,39.87,39.98,39.85,39.97,30020.0,39.87,39.98,39.85,39.97,30020.0
2024-08-08 11:00:00,39.97,40.04,39.94,39.96,32151.0,39.97,40.04,39.94,39.96,32151.0
2024-08-08 11:05:00,39.94,40.09,39.94,40.09,29993.0,39.94,40.09,39.94,40.09,29993.0
2024-08-08 11:10:00,40.1,40.11,39.93,40.0,31880.0,40.1,40.11,39.93,40.0,31880.0
2024-08-08 11:15:00,40.01,40.1,40.0,40.03,32413.0,40.01,40.1,40.0,40.03,32413.0
2024-08-08 11:20:00,40.03,40.13,40.01,40.13,34903.0,40.03,40.13,40.01,40.13,34903.0
2024-08-08 11:25:00,40.13,40.18,40.04,40.04,41328.0,40.13,40.18,40.04,40.04,41328.0
2024-08-08 11:30:00,40.04,40.16,40.01,40.15,30354.0,40.04,40.16,40.01,40.15,30354.0
2024-08-08 11:35:00,40.14,40.16,40.06,40.08,23371.0,40.14,40.16,40.06,40.08,23371.0
2024-08-08 11:40:00,40.09,40.12,40.03,40.03,23691.0,40.09,40.12,40.03,40.03,23691.0
2024-08-08 11:45:00,40.02,40.11,40.0,40.05,15126.0,40.02,40.11,40.0,40.05,15126.0
2024-08-08 11:50:00,40.06,40.11,40.04,40.09,24734.0,40.06,40.11,40.04,40.09,24734.0
2024-08-08 11:55:00,40.1,40.13,40.04,40.1,16204.0,40.1,40.13,40.04,40.1,16204.0
2024-08-08 12:00:00,40.1,40.2,40.09,40.18,37284.0,40.1,40.2,40.09,40.18,37284.0
2024-08-08 12:05:00,40.18,40.25,40.16,40.19,48569.0,40.18,40.25,40.16,40.19,48569.0
2024-08-08 12:10:00,40.18,40.2,40.08,40.12,25990.0,40.18,40.2,40.08,40.12,25990.0
2024-08-08 12:15:00,40.11,40.12,40.06,40.12,13837.0,40.11,40.12,40.06,40.12,13837.0
2024-08-08 12:20:00,40.12,40.2,40.12,40.16,18885.0,40.12,40.2,40.12,40.16,18885.0
2024-08-08 12:25:00,40.17,40.2,40.17,40.19,15478.0,40.17,40.2,40.17,40.19,15478.0
2024-08-08 12:30:00,40.18,40.19,40.09,40.12,16661.0,40.18,40.19,40.09,40.12,16661.0
2024-08-08 12:35:00,40.11,40.15,40.08,40.15,21589.0,40.11,40.15,40.08,40.15,21589.0
2024-08-08 12:40:00,40.14,40.24,40.13,40.23,11346.0,40.14,40.24,40.13,40.23,11346.0
2024-08-08 12:45:00,40.23,40.34,40.23,40.32,32207.0,40.23,40.34,40.23,40.32,32207.0
2024-08-08 12:50:00,40.33,40.34,40.21,40.25,24611.0,40.33,40.34,40.21,40.25,24611.0
2024-08-08 12:55:00,40.26,40.31,40.23,40.24,18626.0,40.26,40.31,40.23,40.24,18626.0
2024-08-08 13:00:00,40.25,40.29,40.19,40.21,20553.0,40.25,40.29,40.19,40.21,20553.0
2024-08-08 13:05:00,40.22,40.3,40.14,40.3,21085.0,40.22,40.3,40.14,40.3,21085.0
2024-08-08 13:10:00,40.31,40.37,40.29,40.34,27870.0,40.31,40.37,40.29,40.34,27870.0
2024-08-08 13:15:00,40.33,40.47,40.33,40.46,63125.0,40.33,40.47,40.33,40.46,63125.0
2024-08-08 13:20:00,40.43,40.51,40.4,40.44,38226.0,40.43,40.51,40.4,40.44,38226.0
2024-08-08 13:25:00,40.45,40.53,40.4,40.52,26637.0,40.45,40.53,40.4,40.52,26637.0
2024-08-08 13:30:00,40.52,40.63,40.51,40.62,56826.0,40.52,40.63,40.51,40.62,56826.0
2024-08-08 13:35:00,40.63,40.66,40.48,40.52,81101.0,40.63,40.66,40.48,40.52,81101.0
2024-08-08 13:40:00,40.53,40.69,40.52,40.64,71234.0,40.53,40.69,40.52,40.64,71234.0
2024-08-08 13:45:00,40.65,40.66,40.59,40.61,43575.0,40.65,40.66,40.59,40.61,43575.0
2024-08-08 13:50:00,40.63,40.7,40.59,40.61,30714.0,40.63,40.7,40.59,40.61,30714.0
2024-08-08 13:55:00,40.59,40.65,40.56,40.61,45781.0,40.59,40.65,40.56,40.61,45781.0
2024-08-08 14:00:00,40.6,40.61,40.54,40.61,39381.0,40.6,40.61,40.54,40.61,39381.0
2024-08-08 14:05:00,40.6,40.61,40.53,40.55,22124.0,40.6,40.61,40.53,40.55,22124.0
2024-08-08 14:10:00,40.55,40.61,40.54,40.58,29076.0,40.55,40.61,40.54,40.58,29076.0
2024-08-08 14:15:00,40.58,40.69,40.57,40.64,57318.0,40.58,40.69,40.57,40.64,57318.0
2024-08-08 14:20:00,40.65,40.7,40.63,40.7,47583.0,40.65,40.7,40.63,40.7,47583.0
2024-08-08 14:25:00,40.7,40.72,40.63,40.66,57482.0,40.7,40.72,40.63,40.66,57482.0
2024-08-08 14:30:00,40.65,40.78,40.64,40.75,42526.0,40.65,40.78,40.64,40.75,42526.0
2024-08-08 14:35:00,40.76,40.77,40.64,40.65,34453.0,40.76,40.77,40.64,40.65,34453.0
2024-08-08 14:40:00,40.64,40.65,40.53,40.61,41994.0,40.64,40.65,40.53,40.61,41994.0
2024-08-08 14:45:00,40.62,40.71,40.61,40.7,31795.0,40.62,40.71,40.61,40.7,31795.0
2024-08-08 14:50:00,40.71,40.75,40.67,40.72,31712.0,40.71,40.75,40.67,40.72,31712.0
2024-08-08 14:55:00,40.72,40.75,40.68,40.71,42268.0,40.72,40.75,40.68,40.71,42268.0
2024-08-08 15:00:00,40.69,40.79,40.65,40.77,94663.0,40.69,40.79,40.65,40.77,94663.0
2024-08-08 15:05:00,40.77,40.86,40.75,40.77,78545.0,40.77,40.86,40.75,40.77,78545.0
2024-08-08 15:10:00,40.76,40.86,40.71,40.86,89135.0,40.76,40.86,40.71,40.86,89135.0
2024-08-08 15:15:00,40.85,40.95,40.84,40.93,47634.0,40.85,40.95,40.84,40.93,47634.0
2024-08-08 15:20:00,40.93,41.11,40.93,41.11,84306.0,40.93,41.11,40.93,41.11,84306.0
2024-08-08 15:25:00,41.11,41.13,40.95,40.98,120147.0,41.11,41.13,40.95,40.98,120147.0
2024-08-08 15:30:00,40.98,41.04,40.94,40.98,87738.0,40.98,41.04,40.94,40.98,87738.0
2024-08-08 15:35:00,40.99,41.04,40.93,41.01,84049.0,40.99,41.04,40.93,41.01,84049.0
2024-08-08 15:40:00,41.01,41.14,40.95,41.12,145447.0,41.01,41.14,40.95,41.12,145447.0
2024-08-08 15:45:00,41.11,41.35,41.1,41.32,189086.0,41.11,41.35,41.1,41.32,189086.0
2024-08-08 15:50:00,41.31,41.31,41.07,41.09,198903.0,41.31,41.31,41.07,41.09,198903.0
2024-08-08 15:55:00,41.09,41.24,41.03,41.18,402392.0,41.09,41.24,41.03,41.18,402392.0
2024-08-09 09:30:00,41.18,41.5,41.03,41.12,106599.0,41.18,41.5,41.03,41.12,106599.0
2024-08-09 09:35:00,41.12,41.16,40.86,41.07,58365.0,41.12,41.16,40.86,41.07,58365.0
2024-08-09 09:40:00,41.02,41.09,40.77,41.03,50985.0,41.02,41.09,40.77,41.03,50985.0
2024-08-09 09:45:00,41.01,41.32,40.99,41.07,107967.0,41.01,41.32,40.99,41.07,107967.0
2024-08-09 09:50:00,41.05,41.1,40.82,41.09,81318.0,41.05,41.1,40.82,41.09,81318.0
2024-08-09 09:55:00,41.09,41.28,41.09,41.2,77988.0,41.09,41.28,41.09,41.2,77988.0
2024-08-09 10:00:00,41.2,41.48,41.08,41.44,86103.0,41.2,41.48,41.08,41.44,86103.0
2024-08-09 10:05:00,41.43,41.45,40.97,41.04,292169.0,41.43,41.45,40.97,41.04,292169.0
2024-08-09 10:10:00,41.04,41.2,40.98,41.14,40816.0,41.04,41.2,40.98,41.14,40816.0
2024-08-09 10:15:00,41.13,41.2,41.08,41.09,43998.0,41.13,41.2,41.08,41.09,43998.0
2024-08-09 10:20:00,41.1,41.22,41.06,41.07,28485.0,41.1,41.22,41.06,41.07,28485.0
2024-08-09 10:25:00,41.08,41.22,41.01,41.22,44182.0,41.08,41.22,41.01,41.22,44182.0
2024-08-09 10:30:00,41.21,41.29,41.1,41.18,51768.0,41.21,41.29,41.1,41.18,51768.0
2024-08-09 10:35:00,41.2,41.26,41.13,41.23,98475.0,41.2,41.26,41.13,41.23,98475.0
2024-08-09 10:40:00,41.22,41.3,41.16,41.2,65207.0,41.22,41.3,41.16,41.2,65207.0
2024-08-09 10:45:00,41.21,41.33,41.21,41.31,43377.0,41.21,41.33,41.21,41.31,43377.0
2024-08-09 10:50:00,41.31,41.4,41.24,41.25,47665.0,41.31,41.4,41.24,41.25,47665.0
2024-08-09 10:55:00,41.27,41.33,41.15,41.18,70681.0,41.27,41.33,41.15,41.18,70681.0
2024-08-09 11:00:00,41.18,41.26,41.11,41.15,34727.0,41.18,41.26,41.11,41.15,34727.0
2024-08-09 11:05:00,41.16,41.26,41.15,41.19,24862.0,41.16,41.26,41.15,41.19,24862.0
2024-08-09 11:10:00,41.18,41.19,41.1,41.16,14521.0,41.18,41.19,41.1,41.16,14521.0
2024-08-09 11:15:00,41.16,41.21,41.14,41.17,26426.0,41.16,41.21,41.14,41.17,26426.0
2024-08-09 11:20:00,41.16,41.16,41.01,41.07,30802.0,41.16,41.16,41.01,41.07,30802.0
2024-08-09 11:25:00,41.07,41.08,40.97,40.98,41911.0,41.07,41.08,40.97,40.98,41911.0
2024-08-09 11:30:00,40.97,41.07,40.86,41.05,60381.0,40.97,41.07,40.86,41.05,60381.0
2024-08-09 11:35:00,41.06,41.06,40.91,41.0,31384.0,41.06,41.06,40.91,41.0,31384.0
2024-08-09 11:40:00,41.0,41.16,40.99,41.15,90319.0,41.0,41.16,40.99,41.15,90319.0
2024-08-09 11:45:00,41.15,41.26,41.13,41.24,60458.0,41.15,41.26,41.13,41.24,60458.0
2024-08-09 11:50:00,41.24,41.29,41.2,41.26,22006.0,41.24,41.29,41.2,41.26,22006.0
2024-08-09 11:55:00,41.27,41.28,41.13,41.13,49658.0,41.27,41.28,41.13,41.13,49658.0
2024-08-09 12:00:00,41.12,41.21,41.12,41.18,25562.0,41.12,41.21,41.12,41.18,25562.0
2024-08-09 12:05:00,41.18,41.18,41.07,41.1,15910.0,41.18,41.18,41.07,41.1,15910.0
2024-08-09 12:10:00,41.1,41.15,41.05,41.11,48614.0,41.1,41.15,41.05,41.11,48614.0
2024-08-09 12:15:00,41.1,41.15,41.09,41.14,20710.0,41.1,41.15,41.09,41.14,20710.0
2024-08-09 12:20:00,41.13,41.17,41.06,41.08,11042.0,41.13,41.17,41.06,41.08,11042.0
2024-08-09 12:25:00,41.08,41.21,41.08,41.17,27521.0,41.08,41.21,41.08,41.17,27521.0
2024-08-09 12:30:00,41.18,41.26,41.17,41.23,12398.0,41.18,41.26,41.17,41.23,12398.0
2024-08-09 12:35:00,41.23,41.24,41.21,41.23,16301.0,41.23,41.24,41.21,41.23,16301.0
2024-08-09 12:40:00,41.23,41.24,41.16,41.18,25719.0,41.23,41.24,41.16,41.18,25719.0
2024-08-09 12:45:00,41.17,41.19,41.12,41.19,19029.0,41.17,41.19,41.12,41.19,19029.0
2024-08-09 12:50:00,41.2,41.26,41.18,41.18,18697.0,41.2,41.26,41.18,41.18,18697.0
2024-08-09 12:55:00,41.19,41.26,41.19,41.25,13260.0,41.19,41.26,41.19,41.25,13260.0
2024-08-09 13:00:00,41.25,41.25,41.19,41.23,19285.0,41.25,41.25,41.19,41.23,19285.0
2024-08-09 13:05:00,41.23,41.25,41.22,41.24,14529.0,41.23,41.25,41.22,41.24,14529.0
2024-08-09 13:10:00,41.24,41.31,41.22,41.3,34052.0,41.24,41.31,41.22,41.3,34052.0
2024-08-09 13:15:00,41.31,41.38,41.3,41.37,59294.0,41.31,41.38,41.3,41.37,59294.0
2024-08-09 13:20:00,41.37,41.48,41.37,41.46,59654.0,41.37,41.48,41.37,41.46,59654.0
2024-08-09 13:25:00,41.46,41.55,41.46,41.54,61612.0,41.46,41.55,41.46,41.54,61612.0
2024-08-09 13:30:00,41.55,41.58,41.43,41.49,51054.0,41.55,41.58,41.43,41.49,51054.0
2024-08-09 13:35:00,41.48,41.5,41.43,41.48,46582.0,41.48,41.5,41.43,41.48,46582.0
2024-08-09 13:40:00,41.49,41.53,41.45,41.46,18903.0,41.49,41.53,41.45,41.46,18903.0
2024-08-09 13:45:00,41.46,41.52,41.45,41.5,17808.0,41.46,41.52,41.45,41.5,17808.0
2024-08-09 13:50:00,41.5,41.51,41.38,41.4,26490.0,41.5,41.51,41.38,41.4,26490.0
2024-08-09 13:55:00,41.41,41.46,41.38,41.39,30210.0,41.41,41.46,41.38,41.39,30210.0
2024-08-09 14:00:00,41.4,41.45,41.38,41.4,25802.0,41.4,41.45,41.38,41.4,25802.0
2024-08-09 14:05:00,41.4,41.46,41.4,41.46,19099.0,41.4,41.46,41.4,41.46,19099.0
2024-08-09 14:10:00,41.45,41.47,41.3,41.34,36804.0,41.45,41.47,41.3,41.34,36804.0
2024-08-09 14:15:00,41.34,41.38,41.31,41.38,22916.0,41.34,41.38,41.31,41.38,22916.0
2024-08-09 14:20:00,41.37,41.42,41.35,41.4,19778.0,41.37,41.42,41.35,41.4,19778.0
2024-08-09 14:25:00,41.4,41.42,41.36,41.39,15631.0,41.4,41.42,41.36,41.39,15631.0
2024-08-09 14:30:00,41.39,41.43,41.36,41.39,28110.0,41.39,41.43,41.36,41.39,28110.0
2024-08-09 14:35:00,41.38,41.46,41.37,41.44,20090.0,41.38,41.46,41.37,41.44,20090.0
2024-08-09 14:40:00,41.44,41.48,41.43,41.44,23776.0,41.44,41.48,41.43,41.44,23776.0
2024-08-09 14:45:00,41.45,41.52,41.45,41.5,28376.0,41.45,41.52,41.45,41.5,28376.0
2024-08-09 14:50:00,41.5,41.5,41.41,41.44,22414.0,41.5,41.5,41.41,41.44,22414.0
2024-08-09 14:55:00,41.43,41.43,41.28,41.42,42240.0,41.43,41.43,41.28,41.42,42240.0
2024-08-09 15:00:00,41.42,41.45,41.4,41.41,26754.0,41.42,41.45,41.4,41.41,26754.0
2024-08-09 15:05:00,41.41,41.47,41.39,41.47,37981.0,41.41,41.47,41.39,41.47,37981.0
2024-08-09 15:10:00,41.48,41.56,41.46,41.55,42775.0,41.48,41.56,41.46,41.55,42775.0
2024-08-09 15:15:00,41.56,41.59,41.51,41.51,41185.0,41.56,41.59,41.51,41.51,41185.0
2024-08-09 15:20:00,41.51,41.57,41.5,41.56,52113.0,41.51,41.57,41.5,41.56,52113.0
2024-08-09 15:25:00,41.56,41.6,41.55,41.57,56813.0,41.56,41.6,41.55,41.57,56813.0
2024-08-09 15:30:00,41.58,41.59,41.52,41.59,57942.0,41.58,41.59,41.52,41.59,57942.0
2024-08-09 15:35:00,41.59,41.6,41.49,41.52,75508.0,41.59,41.6,41.49,41.52,75508.0
2024-08-09 15:40:00,41.53,41.63,41.51,41.52,80178.0,41.53,41.63,41.51,41.52,80178.0
2024-08-09 15:45:00,41.52,41.6,41.52,41.58,64103.0,41.52,41.6,41.52,41.58,64103.0
2024-08-09 15:50:00,41.58,41.66,41.5,41.51,144744.0,41.58,41.66,41.5,41.51,144744.0
2024-08-09 15:55:00,41.51,41.53,41.45,41.46,334378.0,41.51,41.53,41.45,41.46,334378.0
2024-08-12 09:30:00,41.03,41.24,40.93,41.03,215832.0,41.03,41.24,40.93,41.03,215832.0
2024-08-12 09:35:00,41.09,41.09,40.63,40.64,176175.0,41.09,41.09,40.63,40.64,176175.0
2024-08-12 09:40:00,40.62,40.68,40.45,40.52,93879.0,40.62,40.68,40.45,40.52,93879.0
2024-08-12 09:45:00,40.55,40.79,40.51,40.71,59130.0,40.55,40.79,40.51,40.71,59130.0
2024-08-12 09:50:00,40.7,40.77,40.59,40.62,31806.0,40.7,40.77,40.59,40.62,31806.0
2024-08-12 09:55:00,40.6,40.62,40.51,40.58,39541.0,40.6,40.62,40.51,40.58,39541.0
2024-08-12 10:00:00,40.58,40.79,40.49,40.73,46247.0,40.58,40.79,40.49,40.73,46247.0
2024-08-12 10:05:00,40.72,40.84,40.71,40.84,43274.0,40.72,40.84,40.71,40.84,43274.0
2024-08-12 10:10:00,40.87,40.89,40.8,40.84,38654.0,40.87,40.89,40.8,40.84,38654.0
2024-08-12 10:15:00,40.84,40.95,40.84,40.92,34787.0,40.84,40.95,40.84,40.92,34787.0
2024-08-12 10:20:00,40.91,40.91,40.78,40.85,34415.0,40.91,40.91,40.78,40.85,34415.0
2024-08-12 10:25:00,40.85,40.92,40.77,40.87,27398.0,40.85,40.92,40.77,40.87,27398.0
2024-08-12 10:30:00,40.88,40.92,40.8,40.92,35875.0,40.88,40.92,40.8,40.92,35875.0
2024-08-12 10:35:00,40.91,41.03,40.88,41.02,27188.0,40.91,41.03,40.88,41.02,27188.0
2024-08-12 10:40:00,41.02,41.06,40.98,41.0,34021.0,41.02,41.06,40.98,41.0,34021.0
2024-08-12 10:45:00,41.0,41.0,40.86,40.93,38613.0,41.0,41.0,40.86,40.93,38613.0
2024-08-12 10:50:00,40.92,40.99,40.88,40.99,16543.0,40.92,40.99,40.88,40.99,16543.0
2024-08-12 10:55:00,40.98,41.15,40.98,41.1,35853.0,40.98,41.15,40.98,41.1,35853.0
2024-08-12 11:00:00,41.1,41.12,41.06,41.12,36555.0,41.1,41.12,41.06,41.12,36555.0
2024-08-12 11:05:00,41.13,41.21,41.11,41.19,100534.0,41.13,41.21,41.11,41.19,100534.0
2024-08-12 11:10:00,41.18,41.28,41.17,41.23,57102.0,41.18,41.28,41.17,41.23,57102.0
2024-08-12 11:15:00,41.24,41.29,41.0,41.17,180590.0,41.24,41.29,41.0,41.17,180590.0
2024-08-12 11:20:00,41.2,41.22,41.01,41.03,79935.0,41.2,41.22,41.01,41.03,79935.0
2024-08-12 11:25:00,41.05,41.15,40.89,41.14,81423.0,41.05,41.15,40.89,41.14,81423.0
2024-08-12 11:30:00,41.13,41.13,40.97,41.01,26242.0,41.13,41.13,40.97,41.01,26242.0
2024-08-12 11:35:00,41.02,41.03,40.85,40.92,60715.0,41.02,41.03,40.85,40.92,60715.0
2024-08-12 11:40:00,40.93,40.93,40.82,40.88,17176.0,40.93,40.93,40.82,40.88,17176.0
2024-08-12 11:45:00,40.88,40.95,40.8,40.94,27523.0,40.88,40.95,40.8,40.94,27523.0
2024-08-12 11:50:00,40.94,41.15,40.93,41.11,47148.0,40.94,41.15,40.93,41.11,47148.0
2024-08-12 11:55:00,41.12,41.2,41.03,41.19,54388.0,41.12,41.2,41.03,41.19,54388.0
2024-08-12 12:00:00,41.17,41.2,41.13,41.18,12546.0,41.17,41.2,41.13,41.18,12546.0
2024-08-12 12:05:00,41.19,41.2,41.11,41.2,19758.0,41.19,41.2,41.11,41.2,19758.0
2024-08-12 12:10:00,41.17,41.24,41.11,41.15,76118.0,41.17,41.24,41.11,41.15,76118.0
2024-08-12 12:15:00,41.14,41.17,41.11,41.15,30420.0,41.14,41.17,41.11,41.15,30420.0
2024-08-12 12:20:00,41.14,41.18,41.12,41.15,33930.0,41.14,41.18,41.12,41.15,33930.0
2024-08-12 12:25:00,41.15,41.15,41.11,41.12,12148.0,41.15,41.15,41.11,41.12,12148.0
2024-08-12 12:30:00,41.1,41.12,41.03,41.04,11112.0,41.1,41.12,41.03,41.04,11112.0
2024-08-12 12:35:00,41.03,41.04,40.99,41.04,23066.0,41.03,41.04,40.99,41.04,23066.0
2024-08-12 12:40:00,41.04,41.07,40.96,41.07,14312.0,41.04,41.07,40.96,41.07,14312.0
2024-08-12 12:45:00,41.06,41.09,41.03,41.05,25126.0,41.06,41.09,41.03,41.05,25126.0
2024-08-12 12:50:00,41.04,41.04,40.97,40.98,22198.0,41.04,41.04,40.97,40.98,22198.0
2024-08-12 12:55:00,40.97,41.01,40.84,40.85,44019.0,40.97,41.01,40.84,40.85,44019.0
2024-08-12 13:00:00,40.84,40.88,40.77,40.85,44009.0,40.84,40.88,40.77,40.85,44009.0
2024-08-12 13:05:00,40.84,40.84,40.73,40.76,22208.0,40.84,40.84,40.73,40.76,22208.0
2024-08-12 13:10:00,40.75,40.79,40.69,40.76,35201.0,40.75,40.79,40.69,40.76,35201.0
2024-08-12 13:15:00,40.76,40.8,40.71,40.78,30488.0,40.76,40.8,40.71,40.78,30488.0
2024-08-12 13:20:00,40.78,40.83,40.71,40.73,31300.0,40.78,40.83,40.71,40.73,31300.0
2024-08-12 13:25:00,40.73,40.74,40.65,40.69,46560.0,40.73,40.74,40.65,40.69,46560.0
2024-08-12 13:30:00,40.69,40.72,40.64,40.71,30850.0,40.69,40.72,40.64,40.71,30850.0
2024-08-12 13:35:00,40.71,40.76,40.69,40.72,23169.0,40.71,40.76,40.69,40.72,23169.0
2024-08-12 13:40:00,40.72,40.75,40.6,40.63,22604.0,40.72,40.75,40.6,40.63,22604.0
2024-08-12 13:45:00,40.61,40.67,40.61,40.62,22535.0,40.61,40.67,40.61,40.62,22535.0
2024-08-12 13:50:00,40.62,40.62,40.54,40.56,25889.0,40.62,40.62,40.54,40.56,25889.0
2024-08-12 13:55:00,40.56,40.6,40.56,40.59,21211.0,40.56,40.6,40.56,40.59,21211.0
2024-08-12 14:00:00,40.59,40.69,40.56,40.68,17480.0,40.59,40.69,40.56,40.68,17480.0
2024-08-12 14:05:00,40.67,40.72,40.65,40.7,12310.0,40.67,40.72,40.65,40.7,12310.0
2024-08-12 14:10:00,40.7,40.78,40.69,40.77,9708.0,40.7,40.78,40.69,40.77,9708.0
2024-08-12 14:15:00,40.77,40.77,40.73,40.77,12735.0,40.77,40.77,40.73,40.77,12735.0
2024-08-12 14:20:00,40.77,40.79,40.69,40.72,23147.0,40.77,40.79,40.69,40.72,23147.0
2024-08-12 14:25:00,40.72,40.74,40.68,40.71,19567.0,40.72,40.74,40.68,40.71,19567.0
2024-08-12 14:30:00,40.71,40.71,40.68,40.69,14482.0,40.71,40.71,40.68,40.69,14482.0
2024-08-12 14:35:00,40.69,40.69,40.64,40.67,19685.0,40.69,40.69,40.64,40.67,19685.0
2024-08-12 14:40:00,40.66,40.69,40.64,40.67,20962.0,40.66,40.69,40.64,40.67,20962.0
2024-08-12 14:45:00,40.67,40.67,40.61,40.65,13647.0,40.67,40.67,40.61,40.65,13647.0
2024-08-12 14:50:00,40.65,40.66,40.63,40.66,11195.0,40.65,40.66,40.63,40.66,11195.0
2024-08-12 14:55:00,40.67,40.68,40.59,40.62,19611.0,40.67,40.68,40.59,40.62,19611.0
2024-08-12 15:00:00,40.63,40.63,40.57,40.62,22763.0,40.63,40.63,40.57,40.62,22763.0
2024-08-12 15:05:00,40.63,40.64,40.59,40.63,26814.0,40.63,40.64,40.59,40.63,26814.0
2024-08-12 15:10:00,40.63,40.66,40.6,40.63,20743.0,40.63,40.66,40.6,40.63,20743.0
2024-08-12 15:15:00,40.64,40.66,40.6,40.62,25204.0,40.64,40.66,40.6,40.62,25204.0
2024-08-12 15:20:00,40.63,40.64,40.56,40.57,40580.0,40.63,40.64,40.56,40.57,40580.0
2024-08-12 15:25:00,40.57,40.61,40.54,40.54,47271.0,40.57,40.61,40.54,40.54,47271.0
2024-08-12 15:30:00,40.54,40.57,40.43,40.47,69458.0,40.54,40.57,40.43,40.47,69458.0
2024-08-12 15:35:00,40.47,40.55,40.44,40.47,41003.0,40.47,40.55,40.44,40.47,41003.0
2024-08-12 15:40:00,40.48,40.55,40.46,40.54,122484.0,40.48,40.55,40.46,40.54,122484.0
2024-08-12 15:45:00,40.54,40.62,40.54,40.58,78284.0,40.54,40.62,40.54,40.58,78284.0
2024-08-12 15:50:00,40.58,40.61,40.36,40.41,147868.0,40.58,40.61,40.36,40.41,147868.0
2024-08-12 15:55:00,40.4,40.46,40.36,40.41,357231.0,40.4,40.46,40.36,40.41,357231.0
2024-08-13 09:30:00,40.52,40.62,40.36,40.6,72209.0,40.52,40.62,40.36,40.6,72209.0
2024-08-13 09:35:00,40.59,40.95,40.57,40.86,80029.0,40.59,40.95,40.57,40.86,80029.0
2024-08-13 09:40:00,40.87,41.09,40.85,41.07,44164.0,40.87,41.09,40.85,41.07,44164.0
2024-08-13 09:45:00,41.08,41.19,41.03,41.13,58935.0,41.08,41.19,41.03,41.13,58935.0
2024-08-13 09:50:00,41.13,41.19,41.0,41.02,70120.0,41.13,41.19,41.0,41.02,70120.0
2024-08-13 09:55:00,41.02,41.08,40.92,41.01,69176.0,41.02,41.08,40.92,41.01,69176.0
2024-08-13 10:00:00,40.96,41.0,40.8,40.8,37361.0,40.96,41.0,40.8,40.8,37361.0
2024-08-13 10:05:00,40.79,40.87,40.59,40.79,94177.0,40.79,40.87,40.59,40.79,94177.0
2024-08-13 10:10:00,40.78,40.8,40.62,40.65,32774.0,40.78,40.8,40.62,40.65,32774.0
2024-08-13 10:15:00,40.66,40.74,40.63,40.72,35775.0,40.66,40.74,40.63,40.72,35775.0
2024-08-13 10:20:00,40.72,40.8,40.68,40.7,43845.0,40.72,40.8,40.68,40.7,43845.0
2024-08-13 10:25:00,40.71,40.77,40.65,40.76,19701.0,40.71,40.77,40.65,40.76,19701.0
2024-08-13 10:30:00,40.76,40.76,40.59,40.67,27864.0,40.76,40.76,40.59,40.67,27864.0
2024-08-13 10:35:00,40.65,40.77,40.63,40.77,17493.0,40.65,40.77,40.63,40.77,17493.0
2024-08-13 10:40:00,40.76,40.81,40.71,40.8,47300.0,40.76,40.81,40.71,40.8,47300.0
2024-08-13 10:45:00,40.8,40.83,40.73,40.78,33575.0,40.8,40.83,40.73,40.78,33575.0
2024-08-13 10:50:00,40.79,40.8,40.71,40.75,31385.0,40.79,40.8,40.71,40.75,31385.0
2024-08-13 10:55:00,40.76,40.77,40.64,40.71,42893.0,40.76,40.77,40.64,40.71,42893.0
2024-08-13 11:00:00,40.71,40.73,40.61,40.73,26551.0,40.71,40.73,40.61,40.73,26551.0
2024-08-13 11:05:00,40.73,40.73,40.55,40.57,25383.0,40.73,40.73,40.55,40.57,25383.0
2024-08-13 11:10:00,40.57,40.68,40.53,40.66,34840.0,40.57,40.68,40.53,40.66,34840.0
2024-08-13 11:15:00,40.64,40.69,40.61,40.64,18137.0,40.64,40.69,40.61,40.64,18137.0
2024-08-13 11:20:00,40.65,40.67,40.56,40.61,24751.0,40.65,40.67,40.56,40.61,24751.0
2024-08-13 11:25:00,40.62,40.62,40.47,40.52,40029.0,40.62,40.62,40.47,40.52,40029.0
2024-08-13 11:30:00,40.54,40.69,40.54,40.67,21155.0,40.54,40.69,40.54,40.67,21155.0
2024-08-13 11:35:00,40.67,40.69,40.53,40.54,25310.0,40.67,40.69,40.53,40.54,25310.0
2024-08-13 11:40:00,40.54,40.55,40.5,40.52,42477.0,40.54,40.55,40.5,40.52,42477.0
2024-08-13 11:45:00,40.54,40.55,40.51,40.54,47803.0,40.54,40.55,40.51,40.54,47803.0
2024-08-13 11:50:00,40.54,40.71,40.53,40.68,45057.0,40.54,40.71,40.53,40.68,45057.0
2024-08-13 11:55:00,40.68,40.69,40.57,40.61,27972.0,40.68,40.69,40.57,40.61,27972.0
2024-08-13 12:00:00,40.61,40.68,40.6,40.65,9439.0,40.61,40.68,40.6,40.65,9439.0
2024-08-13 12:05:00,40.66,40.82,40.65,40.8,54965.0,40.66,40.82,40.65,40.8,54965.0
2024-08-13 12:10:00,40.8,40.82,40.75,40.78,23216.0,40.8,40.82,40.75,40.78,23216.0
2024-08-13 12:15:00,40.78,40.8,40.72,40.73,18224.0,40.78,40.8,40.72,40.73,18224.0
2024-08-13 12:20:00,40.73,40.75,40.68,40.69,18438.0,40.73,40.75,40.68,40.69,18438.0
2024-08-13 12:25:00,40.7,40.7,40.65,40.67,15107.0,40.7,40.7,40.65,40.67,15107.0
2024-08-13 12:30:00,40.66,40.71,40.62,40.71,18936.0,40.66,40.71,40.62,40.71,18936.0
2024-08-13 12:35:00,40.71,40.72,40.66,40.71,12259.0,40.71,40.72,40.66,40.71,12259.0
2024-08-13 12:40:00,40.71,40.77,40.69,40.71,48032.0,40.71,40.77,40.69,40.71,48032.0
2024-08-13 12:45:00,40.71,40.85,40.67,40.85,43580.0,40.71,40.85,40.67,40.85,43580.0
2024-08-13 12:50:00,40.86,40.95,40.86,40.91,39438.0,40.86,40.95,40.86,40.91,39438.0
2024-08-13 12:55:00,40.89,40.91,40.84,40.87,27555.0,40.89,40.91,40.84,40.87,27555.0
2024-08-13 13:00:00,40.86,40.87,40.79,40.8,14694.0,40.86,40.87,40.79,40.8,14694.0
2024-08-13 13:05:00,40.79,40.85,40.79,40.81,11424.0,40.79,40.85,40.79,40.81,11424.0
2024-08-13 13:10:00,40.8,40.85,40.77,40.84,12396.0,40.8,40.85,40.77,40.84,12396.0
2024-08-13 13:15:00,40.84,40.87,40.8,40.83,21678.0,40.84,40.87,40.8,40.83,21678.0
2024-08-13 13:20:00,40.82,40.83,40.78,40.78,16429.0,40.82,40.83,40.78,40.78,16429.0
2024-08-13 13:25:00,40.77,40.86,40.77,40.86,13686.0,40.77,40.86,40.77,40.86,13686.0
2024-08-13 13:30:00,40.85,40.86,40.79,40.79,11973.0,40.85,40.86,40.79,40.79,11973.0
2024-08-13 13:35:00,40.78,40.82,40.76,40.81,21932.0,40.78,40.82,40.76,40.81,21932.0
2024-08-13 13:40:00,40.81,40.86,40.78,40.85,12128.0,40.81,40.86,40.78,40.85,12128.0
2024-08-13 13:45:00,40.84,40.85,40.7,40.77,139909.0,40.84,40.85,40.7,40.77,139909.0
2024-08-13 13:50:00,40.77,40.83,40.77,40.8,7881.0,40.77,40.83,40.77,40.8,7881.0
2024-08-13 13:55:00,40.8,40.82,40.76,40.78,21868.0,40.8,40.82,40.76,40.78,21868.0
2024-08-13 14:00:00,40.77,40.82,40.73,40.75,27818.0,40.77,40.82,40.73,40.75,27818.0
2024-08-13 14:05:00,40.75,40.79,40.72,40.73,12058.0,40.75,40.79,40.72,40.73,12058.0
2024-08-13 14:10:00,40.73,40.73,40.69,40.7,16788.0,40.73,40.73,40.69,40.7,16788.0
2024-08-13 14:15:00,40.7,40.72,40.65,40.67,20505.0,40.7,40.72,40.65,40.67,20505.0
2024-08-13 14:20:00,40.68,40.71,40.68,40.69,18613.0,40.68,40.71,40.68,40.69,18613.0
2024-08-13 14:25:00,40.68,40.7,40.67,40.69,12114.0,40.68,40.7,40.67,40.69,12114.0
2024-08-13 14:30:00,40.69,40.7,40.64,40.69,19888.0,40.69,40.7,40.64,40.69,19888.0
2024-08-13 14:35:00,40.69,40.71,40.66,40.68,12112.0,40.69,40.71,40.66,40.68,12112.0
2024-08-13 14:40:00,40.68,40.7,40.67,40.69,14888.0,40.68,40.7,40.67,40.69,14888.0
2024-08-13 14:45:00,40.7,40.71,40.65,40.71,20230.0,40.7,40.71,40.65,40.71,20230.0
2024-08-13 14:50:00,40.71,40.72,40.65,40.66,14737.0,40.71,40.72,40.65,40.66,14737.0
2024-08-13 14:55:00,40.67,40.71,40.67,40.69,25781.0,40.67,40.71,40.67,40.69,25781.0
2024-08-13 15:00:00,40.69,40.71,40.67,40.67,20424.0,40.69,40.71,40.67,40.67,20424.0
2024-08-13 15:05:00,40.67,40.73,40.66,40.71,45185.0,40.67,40.73,40.66,40.71,45185.0
2024-08-13 15:10:00,40.7,40.73,40.67,40.69,22053.0,40.7,40.73,40.67,40.69,22053.0
2024-08-13 15:15:00,40.68,40.69,40.62,40.68,34709.0,40.68,40.69,40.62,40.68,34709.0
2024-08-13 15:20:00,40.68,40.73,40.65,40.73,31484.0,40.68,40.73,40.65,40.73,31484.0
2024-08-13 15:25:00,40.73,40.81,40.72,40.81,65239.0,40.73,40.81,40.72,40.81,65239.0
2024-08-13 15:30:00,40.8,40.86,40.78,40.84,51407.0,40.8,40.86,40.78,40.84,51407.0
2024-08-13 15:35:00,40.84,40.88,40.8,40.82,53218.0,40.84,40.88,40.8,40.82,53218.0
2024-08-13 15:40:00,40.82,40.84,40.76,40.8,66730.0,40.82,40.84,40.76,40.8,66730.0
2024-08-13 15:45:00,40.8,40.88,40.78,40.87,79545.0,40.8,40.88,40.78,40.87,79545.0
2024-08-13 15:50:00,40.87,40.89,40.74,40.84,222871.0,40.87,40.89,40.74,40.84,222871.0
2024-08-13 15:55:00,40.84,40.97,40.84,40.92,335843.0,40.84,40.97,40.84,40.92,335843.0
2024-08-14 09:30:00,41.11,41.28,41.07,41.13,70211.0,41.11,41.28,41.07,41.13,70211.0
2024-08-14 09:35:00,41.12,41.24,40.99,41.12,38253.0,41.12,41.24,40.99,41.12,38253.0
2024-08-14 09:40:00,41.12,41.23,41.04,41.17,27843.0,41.12,41.23,41.04,41.17,27843.0
2024-08-14 09:45:00,41.17,41.24,41.09,41.13,34577.0,41.17,41.24,41.09,41.13,34577.0
2024-08-14 09:50:00,41.16,41.16,40.99,41.01,35028.0,41.16,41.16,40.99,41.01,35028.0
2024-08-14 09:55:00,41.01,41.03,40.91,40.92,35089.0,41.01,41.03,40.91,40.92,35089.0
2024-08-14 10:00:00,40.93,40.96,40.8,40.96,40494.0,40.93,40.96,40.8,40.96,40494.0
2024-08-14 10:05:00,40.97,41.03,40.81,40.81,23297.0,40.97,41.03,40.81,40.81,23297.0
2024-08-14 10:10:00,40.82,40.83,40.61,40.63,23085.0,40.82,40.83,40.61,40.63,23085.0
2024-08-14 10:15:00,40.63,40.64,40.54,40.61,49773.0,40.63,40.64,40.54,40.61,49773.0
2024-08-14 10:20:00,40.61,40.61,40.48,40.55,82561.0,40.61,40.61,40.48,40.55,82561.0
2024-08-14 10:25:00,40.55,40.65,40.5,40.65,75409.0,40.55,40.65,40.5,40.65,75409.0
2024-08-14 10:30:00,40.63,40.64,40.5,40.51,216865.0,40.63,40.64,40.5,40.51,216865.0
2024-08-14 10:35:00,40.52,40.63,40.45,40.51,21747.0,40.52,40.63,40.45,40.51,21747.0
2024-08-14 10:40:00,40.51,40.57,40.47,40.48,15875.0,40.51,40.57,40.47,40.48,15875.0
2024-08-14 10:45:00,40.48,40.59,40.45,40.56,16442.0,40.48,40.59,40.45,40.56,16442.0
2024-08-14 10:50:00,40.55,40.55,40.48,40.51,16350.0,40.55,40.55,40.48,40.51,16350.0
2024-08-14 10:55:00,40.52,40.63,40.5,40.61,26635.0,40.52,40.63,40.5,40.61,26635.0
2024-08-14 11:00:00,40.6,40.61,40.54,40.59,15132.0,40.6,40.61,40.54,40.59,15132.0
2024-08-14 11:05:00,40.6,40.61,40.52,40.54,19370.0,40.6,40.61,40.52,40.54,19370.0
2024-08-14 11:10:00,40.54,40.62,40.54,40.57,38222.0,40.54,40.62,40.54,40.57,38222.0
2024-08-14 11:15:00,40.57,40.59,40.53,40.57,52558.0,40.57,40.59,40.53,40.57,52558.0
2024-08-14 11:20:00,40.57,40.66,40.56,40.62,47509.0,40.57,40.66,40.56,40.62,47509.0
2024-08-14 11:25:00,40.62,40.62,40.57,40.6,20553.0,40.62,40.62,40.57,40.6,20553.0
2024-08-14 11:30:00,40.6,40.64,40.59,40.62,31920.0,40.6,40.64,40.59,40.62,31920.0
2024-08-14 11:35:00,40.63,40.63,40.56,40.59,19837.0,40.63,40.63,40.56,40.59,19837.0
2024-08-14 11:40:00,40.59,40.67,40.57,40.67,45545.0,40.59,40.67,40.57,40.67,45545.0
2024-08-14 11:45:00,40.66,40.7,40.6,40.68,68371.0,40.66,40.7,40.6,40.68,68371.0
2024-08-14 11:50:00,40.67,40.76,40.66,40.75,50949.0,40.67,40.76,40.66,40.75,50949.0
2024-08-14 11:55:00,40.74,40.75,40.68,40.69,33653.0,40.74,40.75,40.68,40.69,33653.0
2024-08-14 12:00:00,40.68,40.71,40.65,40.71,15914.0,40.68,40.71,40.65,40.71,15914.0
2024-08-14 12:05:00,40.69,40.7,40.63,40.65,30534.0,40.69,40.7,40.63,40.65,30534.0
2024-08-14 12:10:00,40.64,40.64,40.58,40.59,12329.0,40.64,40.64,40.58,40.59,12329.0
2024-08-14 12:15:00,40.59,40.6,40.51,40.57,20797.0,40.59,40.6,40.51,40.57,20797.0
2024-08-14 12:20:00,40.57,40.58,40.42,40.43,21433.0,40.57,40.58,40.42,40.43,21433.0
2024-08-14 12:25:00,40.43,40.44,40.36,40.37,31152.0,40.43,40.44,40.36,40.37,31152.0
2024-08-14 12:30:00,40.37,40.41,40.33,40.37,23703.0,40.37,40.41,40.33,40.37,23703.0
2024-08-14 12:35:00,40.38,40.42,40.33,40.4,14615.0,40.38,40.42,40.33,40.4,14615.0
2024-08-14 12:40:00,40.39,40.47,40.33,40.34,29539.0,40.39,40.47,40.33,40.34,29539.0
2024-08-14 12:45:00,40.33,40.37,40.31,40.35,14068.0,40.33,40.37,40.31,40.35,14068.0
2024-08-14 12:50:00,40.35,40.4,40.3,40.39,11300.0,40.35,40.4,40.3,40.39,11300.0
2024-08-14 12:55:00,40.38,40.39,40.32,40.36,11175.0,40.38,40.39,40.32,40.36,11175.0
2024-08-14 13:00:00,40.33,40.4,40.28,40.3,49002.0,40.33,40.4,40.28,40.3,49002.0
2024-08-14 13:05:00,40.3,40.42,40.3,40.4,21541.0,40.3,40.42,40.3,40.4,21541.0
2024-08-14 13:10:00,40.39,40.39,40.28,40.3,11134.0,40.39,40.39,40.28,40.3,11134.0
2024-08-14 13:15:00,40.32,40.4,40.32,40.35,21519.0,40.32,40.4,40.32,40.35,21519.0
2024-08-14 13:20:00,40.36,40.42,40.3,40.31,92472.0,40.36,40.42,40.3,40.31,92472.0
2024-08-14 13:25:00,40.3,40.31,40.2,40.2,38688.0,40.3,40.31,40.2,40.2,38688.0
2024-08-14 13:30:00,40.2,40.21,40.15,40.16,60622.0,40.2,40.21,40.15,40.16,60622.0
2024-08-14 13:35:00,40.16,40.2,40.13,40.14,35166.0,40.16,40.2,40.13,40.14,35166.0
2024-08-14 13:40:00,40.15,40.16,40.12,40.15,27550.0,40.15,40.16,40.12,40.15,27550.0
2024-08-14 13:45:00,40.15,40.28,40.14,40.24,69800.0,40.15,40.28,40.14,40.24,69800.0
2024-08-14 13:50:00,40.24,40.29,40.23,40.28,8469.0,40.24,40.29,40.23,40.28,8469.0
2024-08-14 13:55:00,40.28,40.4,40.27,40.39,15835.0,40.28,40.4,40.27,40.39,15835.0
2024-08-14 14:00:00,40.39,40.42,40.35,40.41,29901.0,40.39,40.42,40.35,40.41,29901.0
2024-08-14 14:05:00,40.4,40.41,40.35,40.35,13274.0,40.4,40.41,40.35,40.35,13274.0
2024-08-14 14:10:00,40.34,40.36,40.3,40.34,21046.0,40.34,40.36,40.3,40.34,21046.0
2024-08-14 14:15:00,40.34,40.36,40.3,40.31,19358.0,40.34,40.36,40.3,40.31,19358.0
2024-08-14 14:20:00,40.31,40.35,40.26,40.27,19627.0,40.31,40.35,40.26,40.27,19627.0
2024-08-14 14:25:00,40.27,40.31,40.24,40.3,56416.0,40.27,40.31,40.24,40.3,56416.0
2024-08-14 14:30:00,40.3,40.42,40.29,40.38,16682.0,40.3,40.42,40.29,40.38,16682.0
2024-08-14 14:35:00,40.39,40.41,40.36,40.4,16379.0,40.39,40.41,40.36,40.4,16379.0
2024-08-14 14:40:00,40.4,40.45,40.38,40.39,46670.0,40.4,40.45,40.38,40.39,46670.0
2024-08-14 14:45:00,40.39,40.4,40.35,40.38,15756.0,40.39,40.4,40.35,40.38,15756.0
2024-08-14 14:50:00,40.39,40.45,40.38,40.44,15492.0,40.39,40.45,40.38,40.44,15492.0
2024-08-14 14:55:00,40.45,40.49,40.41,40.41,35462.0,40.45,40.49,40.41,40.41,35462.0
2024-08-14 15:00:00,40.41,40.51,40.39,40.51,141574.0,40.41,40.51,40.39,40.51,141574.0
2024-08-14 15:05:00,40.5,40.55,40.47,40.51,77718.0,40.5,40.55,40.47,40.51,77718.0
2024-08-14 15:10:00,40.52,40.6,40.51,40.52,45199.0,40.52,40.6,40.51,40.52,45199.0
2024-08-14 15:15:00,40.53,40.54,40.43,40.48,112362.0,40.53,40.54,40.43,40.48,112362.0
2024-08-14 15:20:00,40.48,40.57,40.44,40.44,47981.0,40.48,40.57,40.44,40.44,47981.0
2024-08-14 15:25:00,40.44,40.45,40.36,40.42,113952.0,40.44,40.45,40.36,40.42,113952.0
2024-08-14 15:30:00,40.41,40.46,40.39,40.44,49850.0,40.41,40.46,40.39,40.44,49850.0
2024-08-14 15:35:00,40.43,40.45,40.34,40.37,69299.0,40.43,40.45,40.34,40.37,69299.0
2024-08-14 15:40:00,40.38,40.38,40.34,40.34,72660.0,40.38,40.38,40.34,40.34,72660.0
2024-08-14 15:45:00,40.34,40.41,40.34,40.4,62967.0,40.34,40.41,40.34,40.4,62967.0
2024-08-14 15:50:00,40.4,40.46,40.21,40.23,218841.0,40.4,40.46,40.21,40.23,218841.0
2024-08-14 15:55:00,40.22,40.27,40.18,40.25,354903.0,40.22,40.27,40.18,40.25,354903.0
2024-08-15 09:30:00,41.3,41.98,41.22,41.76,318042.0,41.3,41.98,41.22,41.76,318042.0
2024-08-15 09:35:00,41.72,41.92,41.69,41.89,105405.0,41.72,41.92,41.69,41.89,105405.0
2024-08-15 09:40:00,41.92,42.15,41.86,42.03,196261.0,41.92,42.15,41.86,42.03,196261.0
2024-08-15 09:45:00,42.05,42.12,41.93,42.04,58374.0,42.05,42.12,41.93,42.04,58374.0
2024-08-15 09:50:00,42.04,42.05,41.87,41.89,62438.0,42.04,42.05,41.87,41.89,62438.0
2024-08-15 09:55:00,41.89,41.96,41.77,41.84,64876.0,41.89,41.96,41.77,41.84,64876.0
2024-08-15 10:00:00,41.83,42.03,41.82,41.92,107588.0,41.83,42.03,41.82,41.92,107588.0
2024-08-15 10:05:00,41.92,41.94,41.81,41.92,80785.0,41.92,41.94,41.81,41.92,80785.0
2024-08-15 10:10:00,41.92,42.06,41.87,42.03,117898.0,41.92,42.06,41.87,42.03,117898.0
2024-08-15 10:15:00,42.04,42.11,42.0,42.07,56231.0,42.04,42.11,42.0,42.07,56231.0
2024-08-15 10:20:00,42.07,42.15,41.99,42.07,79980.0,42.07,42.15,41.99,42.07,79980.0
2024-08-15 10:25:00,42.07,42.19,42.06,42.16,142957.0,42.07,42.19,42.06,42.16,142957.0
2024-08-15 10:30:00,42.16,42.3,42.16,42.23,101201.0,42.16,42.3,42.16,42.23,101201.0
2024-08-15 10:35:00,42.23,42.27,42.14,42.19,34275.0,42.23,42.27,42.14,42.19,34275.0
2024-08-15 10:40:00,42.18,42.28,42.18,42.28,50425.0,42.18,42.28,42.18,42.28,50425.0
2024-08-15 10:45:00,42.28,42.28,42.19,42.25,52946.0,42.28,42.28,42.19,42.25,52946.0
2024-08-15 10:50:00,42.26,42.29,42.18,42.25,48492.0,42.26,42.29,42.18,42.25,48492.0
2024-08-15 10:55:00,42.26,42.33,42.23,42.32,45968.0,42.26,42.33,42.23,42.32,45968.0
2024-08-15 11:00:00,42.32,42.61,42.3,42.61,116250.0,42.32,42.61,42.3,42.61,116250.0
2024-08-15 11:05:00,42.62,42.73,42.56,42.69,69193.0,42.62,42.73,42.56,42.69,69193.0
2024-08-15 11:10:00,42.71,42.87,42.68,42.85,141700.0,42.71,42.87,42.68,42.85,141700.0
2024-08-15 11:15:00,42.86,42.9,42.72,42.77,230277.0,42.86,42.9,42.72,42.77,230277.0
2024-08-15 11:20:00,42.77,42.85,42.73,42.82,109373.0,42.77,42.85,42.73,42.82,109373.0
2024-08-15 11:25:00,42.84,42.87,42.76,42.78,98617.0,42.84,42.87,42.76,42.78,98617.0
2024-08-15 11:30:00,42.77,42.8,42.63,42.67,123041.0,42.77,42.8,42.63,42.67,123041.0
2024-08-15 11:35:00,42.66,42.71,42.65,42.69,50114.0,42.66,42.71,42.65,42.69,50114.0
2024-08-15 11:40:00,42.7,42.78,42.69,42.77,51811.0,42.7,42.78,42.69,42.77,51811.0
2024-08-15 11:45:00,42.78,42.95,42.78,42.91,102835.0,42.78,42.95,42.78,42.91,102835.0
2024-08-15 11:50:00,42.91,43.01,42.88,42.94,78741.0,42.91,43.01,42.88,42.94,78741.0
2024-08-15 11:55:00,42.92,43.03,42.91,42.96,49405.0,42.92,43.03,42.91,42.96,49405.0
2024-08-15 12:00:00,42.97,43.07,42.95,43.05,58610.0,42.97,43.07,42.95,43.05,58610.0
2024-08-15 12:05:00,43.06,43.18,43.05,43.12,54432.0,43.06,43.18,43.05,43.12,54432.0
2024-08-15 12:10:00,43.14,43.2,43.1,43.16,43729.0,43.14,43.2,43.1,43.16,43729.0
2024-08-15 12:15:00,43.16,43.23,43.13,43.15,42782.0,43.16,43.23,43.13,43.15,42782.0
2024-08-15 12:20:00,43.15,43.16,42.98,42.98,101512.0,43.15,43.16,42.98,42.98,101512.0
2024-08-15 12:25:00,42.99,43.04,42.92,42.99,76866.0,42.99,43.04,42.92,42.99,76866.0
2024-08-15 12:30:00,43.0,43.07,42.99,43.02,39792.0,43.0,43.07,42.99,43.02,39792.0
2024-08-15 12:35:00,43.02,43.11,43.0,43.09,97730.0,43.02,43.11,43.0,43.09,97730.0
2024-08-15 12:40:00,43.09,43.11,43.03,43.05,75706.0,43.09,43.11,43.03,43.05,75706.0
2024-08-15 12:45:00,43.05,43.08,42.97,42.98,66779.0,43.05,43.08,42.97,42.98,66779.0
2024-08-15 12:50:00,42.98,42.98,42.85,42.86,34110.0,42.98,42.98,42.85,42.86,34110.0
2024-08-15 12:55:00,42.86,42.92,42.84,42.86,68326.0,42.86,42.92,42.84,42.86,68326.0
2024-08-15 13:00:00,42.86,42.86,42.76,42.76,42463.0,42.86,42.86,42.76,42.76,42463.0
2024-08-15 13:05:00,42.76,42.79,42.7,42.7,46410.0,42.76,42.79,42.7,42.7,46410.0
2024-08-15 13:10:00,42.7,42.72,42.66,42.67,33733.0,42.7,42.72,42.66,42.67,33733.0
2024-08-15 13:15:00,42.67,42.74,42.66,42.69,15514.0,42.67,42.74,42.66,42.69,15514.0
2024-08-15 13:20:00,42.7,42.71,42.63,42.65,27680.0,42.7,42.71,42.63,42.65,27680.0
2024-08-15 13:25:00,42.64,42.74,42.64,42.72,18641.0,42.64,42.74,42.64,42.72,18641.0
2024-08-15 13:30:00,42.73,42.76,42.68,42.73,17800.0,42.73,42.76,42.68,42.73,17800.0
2024-08-15 13:35:00,42.72,42.76,42.72,42.73,32317.0,42.72,42.76,42.72,42.73,32317.0
2024-08-15 13:40:00,42.72,42.85,42.67,42.81,83111.0,42.72,42.85,42.67,42.81,83111.0
2024-08-15 13:45:00,42.81,42.9,42.8,42.89,38209.0,42.81,42.9,42.8,42.89,38209.0
2024-08-15 13:50:00,42.9,42.93,42.85,42.92,44847.0,42.9,42.93,42.85,42.92,44847.0
2024-08-15 13:55:00,42.92,42.95,42.83,42.85,28939.0,42.92,42.95,42.83,42.85,28939.0
2024-08-15 14:00:00,42.86,42.86,42.69,42.72,40358.0,42.86,42.86,42.69,42.72,40358.0
2024-08-15 14:05:00,42.73,42.77,42.69,42.73,27810.0,42.73,42.77,42.69,42.73,27810.0
2024-08-15 14:10:00,42.73,42.74,42.65,42.65,27075.0,42.73,42.74,42.65,42.65,27075.0
2024-08-15 14:15:00,42.64,42.72,42.59,42.7,43018.0,42.64,42.72,42.59,42.7,43018.0
2024-08-15 14:20:00,42.7,42.71,42.56,42.59,38454.0,42.7,42.71,42.56,42.59,38454.0
2024-08-15 14:25:00,42.58,42.65,42.56,42.61,30308.0,42.58,42.65,42.56,42.61,30308.0
2024-08-15 14:30:00,42.62,42.65,42.56,42.57,37484.0,42.62,42.65,42.56,42.57,37484.0
2024-08-15 14:35:00,42.58,42.66,42.58,42.63,20483.0,42.58,42.66,42.58,42.63,20483.0
2024-08-15 14:40:00,42.63,42.71,42.61,42.7,46195.0,42.63,42.71,42.61,42.7,46195.0
2024-08-15 14:45:00,42.69,42.75,42.67,42.74,33738.0,42.69,42.75,42.67,42.74,33738.0
2024-08-15 14:50:00,42.74,42.74,42.68,42.7,20499.0,42.74,42.74,42.68,42.7,20499.0
2024-08-15 14:55:00,42.7,42.74,42.68,42.72,43061.0,42.7,42.74,42.68,42.72,43061.0
2024-08-15 15:00:00,42.72,42.76,42.63,42.75,29965.0,42.72,42.76,42.63,42.75,29965.0
2024-08-15 15:05:00,42.75,42.81,42.7,42.79,47277.0,42.75,42.81,42.7,42.79,47277.0
2024-08-15 15:10:00,42.79,42.86,42.76,42.85,37158.0,42.79,42.86,42.76,42.85,37158.0
2024-08-15 15:15:00,42.85,42.86,42.78,42.85,38067.0,42.85,42.86,42.78,42.85,38067.0
2024-08-15 15:20:00,42.86,42.93,42.82,42.92,49952.0,42.86,42.93,42.82,42.92,49952.0
2024-08-15 15:25:00,42.92,42.94,42.84,42.86,58382.0,42.92,42.94,42.84,42.86,58382.0
2024-08-15 15:30:00,42.85,42.91,42.75,42.75,63916.0,42.85,42.91,42.75,42.75,63916.0
2024-08-15 15:35:00,42.75,42.8,42.73,42.77,57489.0,42.75,42.8,42.73,42.77,57489.0
2024-08-15 15:40:00,42.77,42.86,42.77,42.81,91250.0,42.77,42.86,42.77,42.81,91250.0
2024-08-15 15:45:00,42.82,42.82,42.67,42.75,108435.0,42.82,42.82,42.67,42.75,108435.0
2024-08-15 15:50:00,42.74,42.77,42.55,42.55,182349.0,42.74,42.77,42.55,42.55,182349.0
2024-08-15 15:55:00,42.55,42.67,42.55,42.67,556225.0,42.55,42.67,42.55,42.67,556225.0
2024-08-16 09:30:00,42.51,42.58,42.17,42.31,163212.0,42.51,42.58,42.17,42.31,163212.0
2024-08-16 09:35:00,42.33,42.33,41.89,41.9,240582.0,42.33,42.33,41.89,41.9,240582.0
2024-08-16 09:40:00,41.91,42.19,41.77,41.94,388621.0,41.91,42.19,41.77,41.94,388621.0
2024-08-16 09:45:00,41.94,41.98,41.72,41.89,116525.0,41.94,41.98,41.72,41.89,116525.0
2024-08-16 09:50:00,41.87,41.88,41.76,41.78,201095.0,41.87,41.88,41.76,41.78,201095.0
2024-08-16 09:55:00,41.78,41.83,41.7,41.73,101868.0,41.78,41.83,41.7,41.73,101868.0
2024-08-16 10:00:00,41.71,41.75,41.62,41.65,65247.0,41.71,41.75,41.62,41.65,65247.0
2024-08-16 10:05:00,41.63,41.7,41.58,41.65,88316.0,41.63,41.7,41.58,41.65,88316.0
2024-08-16 10:10:00,41.65,41.78,41.64,41.77,49094.0,41.65,41.78,41.64,41.77,49094.0
2024-08-16 10:15:00,41.74,41.76,41.6,41.64,49112.0,41.74,41.76,41.6,41.64,49112.0
2024-08-16 10:20:00,41.66,41.67,41.6,41.6,49162.0,41.66,41.67,41.6,41.6,49162.0
2024-08-16 10:25:00,41.61,41.61,41.44,41.51,89809.0,41.61,41.61,41.44,41.51,89809.0
2024-08-16 10:30:00,41.5,41.67,41.5,41.65,74615.0,41.5,41.67,41.5,41.65,74615.0
2024-08-16 10:35:00,41.65,41.67,41.49,41.52,33967.0,41.65,41.67,41.49,41.52,33967.0
2024-08-16 10:40:00,41.53,41.55,41.42,41.51,35660.0,41.53,41.55,41.42,41.51,35660.0
2024-08-16 10:45:00,41.5,41.55,41.42,41.45,49145.0,41.5,41.55,41.42,41.45,49145.0
2024-08-16 10:50:00,41.45,41.48,41.38,41.39,57308.0,41.45,41.48,41.38,41.39,57308.0
2024-08-16 10:55:00,41.39,41.45,41.35,41.37,67989.0,41.39,41.45,41.35,41.37,67989.0
2024-08-16 11:00:00,41.38,41.47,41.32,41.47,92748.0,41.38,41.47,41.32,41.47,92748.0
2024-08-16 11:05:00,41.46,41.54,41.41,41.5,34431.0,41.46,41.54,41.41,41.5,34431.0
2024-08-16 11:10:00,41.52,41.59,41.41,41.54,106460.0,41.52,41.59,41.41,41.54,106460.0
2024-08-16 11:15:00,41.54,41.61,41.46,41.51,45128.0,41.54,41.61,41.46,41.51,45128.0
2024-08-16 11:20:00,41.5,41.6,41.45,41.6,36628.0,41.5,41.6,41.45,41.6,36628.0
2024-08-16 11:25:00,41.6,41.7,41.57,41.64,92816.0,41.6,41.7,41.57,41.64,92816.0
2024-08-16 11:30:00,41.65,41.74,41.64,41.73,36112.0,41.65,41.74,41.64,41.73,36112.0
2024-08-16 11:35:00,41.73,41.74,41.67,41.73,44928.0,41.73,41.74,41.67,41.73,44928.0
2024-08-16 11:40:00,41.72,41.77,41.71,41.75,26357.0,41.72,41.77,41.71,41.75,26357.0
2024-08-16 11:45:00,41.74,41.9,41.74,41.9,30619.0,41.74,41.9,41.74,41.9,30619.0
2024-08-16 11:50:00,41.91,41.93,41.78,41.84,54128.0,41.91,41.93,41.78,41.84,54128.0
2024-08-16 11:55:00,41.86,41.86,41.73,41.73,32276.0,41.86,41.86,41.73,41.73,32276.0
2024-08-16 12:00:00,41.72,41.76,41.61,41.62,46730.0,41.72,41.76,41.61,41.62,46730.0
2024-08-16 12:05:00,41.63,41.89,41.61,41.8,97941.0,41.63,41.89,41.61,41.8,97941.0
2024-08-16 12:10:00,41.81,41.82,41.77,41.78,17490.0,41.81,41.82,41.77,41.78,17490.0
2024-08-16 12:15:00,41.79,41.91,41.78,41.89,43250.0,41.79,41.91,41.78,41.89,43250.0
2024-08-16 12:20:00,41.89,41.9,41.86,41.87,22829.0,41.89,41.9,41.86,41.87,22829.0
2024-08-16 12:25:00,41.88,41.89,41.85,41.86,12046.0,41.88,41.89,41.85,41.86,12046.0
2024-08-16 12:30:00,41.85,41.88,41.84,41.86,15313.0,41.85,41.88,41.84,41.86,15313.0
2024-08-16 12:35:00,41.85,41.93,41.8,41.92,47134.0,41.85,41.93,41.8,41.92,47134.0
2024-08-16 12:40:00,41.91,41.93,41.89,41.91,21156.0,41.91,41.93,41.89,41.91,21156.0
2024-08-16 12:45:00,41.91,41.91,41.83,41.89,18448.0,41.91,41.91,41.83,41.89,18448.0
2024-08-16 12:50:00,41.89,41.99,41.89,41.95,47161.0,41.89,41.99,41.89,41.95,47161.0
2024-08-16 12:55:00,41.96,42.05,41.95,42.01,42432.0,41.96,42.05,41.95,42.01,42432.0
2024-08-16 13:00:00,42.02,42.02,41.94,41.98,23225.0,42.02,42.02,41.94,41.98,23225.0
2024-08-16 13:05:00,41.98,42.03,41.94,41.97,115711.0,41.98,42.03,41.94,41.97,115711.0
2024-08-16 13:10:00,41.98,42.01,41.89,41.93,146552.0,41.98,42.01,41.89,41.93,146552.0
2024-08-16 13:15:00,41.94,41.97,41.89,41.93,19152.0,41.94,41.97,41.89,41.93,19152.0
2024-08-16 13:20:00,41.93,41.93,41.89,41.92,13879.0,41.93,41.93,41.89,41.92,13879.0
2024-08-16 13:25:00,41.91,41.92,41.82,41.84,25830.0,41.91,41.92,41.82,41.84,25830.0
2024-08-16 13:30:00,41.84,41.87,41.78,41.81,13359.0,41.84,41.87,41.78,41.81,13359.0
2024-08-16 13:35:00,41.82,41.88,41.79,41.81,14925.0,41.82,41.88,41.79,41.81,14925.0
2024-08-16 13:40:00,41.79,41.87,41.79,41.84,28140.0,41.79,41.87,41.79,41.84,28140.0
2024-08-16 13:45:00,41.85,41.88,41.84,41.87,27521.0,41.85,41.88,41.84,41.87,27521.0
2024-08-16 13:50:00,41.87,41.9,41.82,41.83,28533.0,41.87,41.9,41.82,41.83,28533.0
2024-08-16 13:55:00,41.82,41.88,41.8,41.84,113244.0,41.82,41.88,41.8,41.84,113244.0
2024-08-16 14:00:00,41.85,41.86,41.78,41.79,79347.0,41.85,41.86,41.78,41.79,79347.0
2024-08-16 14:05:00,41.79,41.81,41.73,41.74,56608.0,41.79,41.81,41.73,41.74,56608.0
2024-08-16 14:10:00,41.73,41.76,41.71,41.71,67431.0,41.73,41.76,41.71,41.71,67431.0
2024-08-16 14:15:00,41.71,41.72,41.67,41.71,18316.0,41.71,41.72,41.67,41.71,18316.0
2024-08-16 14:20:00,41.72,41.76,41.66,41.72,17611.0,41.72,41.76,41.66,41.72,17611.0
2024-08-16 14:25:00,41.71,41.79,41.68,41.78,32121.0,41.71,41.79,41.68,41.78,32121.0
2024-08-16 14:30:00,41.78,41.85,41.78,41.85,56542.0,41.78,41.85,41.78,41.85,56542.0
2024-08-16 14:35:00,41.84,41.86,41.82,41.84,22929.0,41.84,41.86,41.82,41.84,22929.0
2024-08-16 14:40:00,41.82,41.89,41.81,41.89,27150.0,41.82,41.89,41.81,41.89,27150.0
2024-08-16 14:45:00,41.9,42.01,41.9,42.0,35241.0,41.9,42.01,41.9,42.0,35241.0
2024-08-16 14:50:00,42.0,42.06,41.98,42.05,14774.0,42.0,42.06,41.98,42.05,14774.0
2024-08-16 14:55:00,42.05,42.13,42.05,42.13,26442.0,42.05,42.13,42.05,42.13,26442.0
2024-08-16 15:00:00,42.13,42.19,42.09,42.1,43448.0,42.13,42.19,42.09,42.1,43448.0
2024-08-16 15:05:00,42.08,42.08,42.02,42.07,31087.0,42.08,42.08,42.02,42.07,31087.0
2024-08-16 15:10:00,42.06,42.1,42.03,42.08,35238.0,42.06,42.1,42.03,42.08,35238.0
2024-08-16 15:15:00,42.08,42.08,42.01,42.04,33225.0,42.08,42.08,42.01,42.04,33225.0
2024-08-16 15:20:00,42.04,42.06,42.02,42.04,26990.0,42.04,42.06,42.02,42.04,26990.0
2024-08-16 15:25:00,42.05,42.12,42.04,42.05,75879.0,42.05,42.12,42.04,42.05,75879.0
2024-08-16 15:30:00,42.05,42.09,42.0,42.0,47731.0,42.05,42.09,42.0,42.0,47731.0
2024-08-16 15:35:00,42.01,42.08,41.99,42.08,46797.0,42.01,42.08,41.99,42.08,46797.0
2024-08-16 15:40:00,42.08,42.08,41.99,42.0,53950.0,42.08,42.08,41.99,42.0,53950.0
2024-08-16 15:45:00,42.0,42.03,41.94,42.01,90766.0,42.0,42.03,41.94,42.01,90766.0
2024-08-16 15:50:00,42.03,42.08,42.01,42.05,123188.0,42.03,42.08,42.01,42.05,123188.0
2024-08-16 15:55:00,42.05,42.12,42.05,42.08,358978.0,42.05,42.12,42.05,42.08,358978.0
2024-08-19 09:30:00,42.45,42.5,42.23,42.33,82377.0,42.45,42.5,42.23,42.33,82377.0
2024-08-19 09:35:00,42.33,42.38,42.19,42.28,44583.0,42.33,42.38,42.19,42.28,44583.0
2024-08-19 09:40:00,42.27,42.31,42.15,42.2,49478.0,42.27,42.31,42.15,42.2,49478.0
2024-08-19 09:45:00,42.21,42.25,42.07,42.12,25274.0,42.21,42.25,42.07,42.12,25274.0
2024-08-19 09:50:00,42.12,42.13,41.98,42.04,53350.0,42.12,42.13,41.98,42.04,53350.0
2024-08-19 09:55:00,42.05,42.08,41.99,42.0,44500.0,42.05,42.08,41.99,42.0,44500.0
2024-08-19 10:00:00,42.03,42.11,41.94,42.07,151848.0,42.03,42.11,41.94,42.07,151848.0
2024-08-19 10:05:00,42.07,42.2,42.04,42.19,41267.0,42.07,42.2,42.04,42.19,41267.0
2024-08-19 10:10:00,42.17,42.21,42.08,42.16,23190.0,42.17,42.21,42.08,42.16,23190.0
2024-08-19 10:15:00,42.16,42.25,42.01,42.06,111254.0,42.16,42.25,42.01,42.06,111254.0
2024-08-19 10:20:00,42.04,42.13,42.02,42.11,29023.0,42.04,42.13,42.02,42.11,29023.0
2024-08-19 10:25:00,42.11,42.15,42.04,42.04,27833.0,42.11,42.15,42.04,42.04,27833.0
2024-08-19 10:30:00,42.04,42.17,42.04,42.16,29887.0,42.04,42.17,42.04,42.16,29887.0
2024-08-19 10:35:00,42.16,42.23,42.11,42.15,87523.0,42.16,42.23,42.11,42.15,87523.0
2024-08-19 10:40:00,42.13,42.33,42.11,42.33,55316.0,42.13,42.33,42.11,42.33,55316.0
2024-08-19 10:45:00,42.34,42.39,42.25,42.32,28210.0,42.34,42.39,42.25,42.32,28210.0
2024-08-19 10:50:00,42.32,42.32,42.26,42.29,18442.0,42.32,42.32,42.26,42.29,18442.0
2024-08-19 10:55:00,42.27,42.3,42.17,42.23,20996.0,42.27,42.3,42.17,42.23,20996.0
2024-08-19 11:00:00,42.23,42.25,42.21,42.22,24529.0,42.23,42.25,42.21,42.22,24529.0
2024-08-19 11:05:00,42.21,42.28,42.17,42.2,25416.0,42.21,42.28,42.17,42.2,25416.0
2024-08-19 11:10:00,42.21,42.27,42.16,42.26,31815.0,42.21,42.27,42.16,42.26,31815.0
2024-08-19 11:15:00,42.26,42.26,42.17,42.23,15673.0,42.26,42.26,42.17,42.23,15673.0
2024-08-19 11:20:00,42.23,42.27,42.18,42.22,23651.0,42.23,42.27,42.18,42.22,23651.0
2024-08-19 11:25:00,42.22,42.23,42.15,42.17,63848.0,42.22,42.23,42.15,42.17,63848.0
2024-08-19 11:30:00,42.16,42.2,42.15,42.19,60741.0,42.16,42.2,42.15,42.19,60741.0
2024-08-19 11:35:00,42.18,42.21,42.15,42.15,31827.0,42.18,42.21,42.15,42.15,31827.0
2024-08-19 11:40:00,42.16,42.17,42.06,42.15,57032.0,42.16,42.17,42.06,42.15,57032.0
2024-08-19 11:45:00,42.14,42.14,42.02,42.05,12888.0,42.14,42.14,42.02,42.05,12888.0
2024-08-19 11:50:00,42.06,42.14,42.05,42.09,15906.0,42.06,42.14,42.05,42.09,15906.0
2024-08-19 11:55:00,42.08,42.08,42.01,42.03,24732.0,42.08,42.08,42.01,42.03,24732.0
2024-08-19 12:00:00,42.04,42.13,42.04,42.07,14591.0,42.04,42.13,42.04,42.07,14591.0
2024-08-19 12:05:00,42.07,42.1,42.05,42.07,15115.0,42.07,42.1,42.05,42.07,15115.0
2024-08-19 12:10:00,42.07,42.14,42.07,42.14,14494.0,42.07,42.14,42.07,42.14,14494.0
2024-08-19 12:15:00,42.15,42.22,42.14,42.19,14676.0,42.15,42.22,42.14,42.19,14676.0
2024-08-19 12:20:00,42.19,42.28,42.18,42.24,48681.0,42.19,42.28,42.18,42.24,48681.0
2024-08-19 12:25:00,42.26,42.37,42.25,42.32,25877.0,42.26,42.37,42.25,42.32,25877.0
2024-08-19 12:30:00,42.33,42.33,42.26,42.31,13037.0,42.33,42.33,42.26,42.31,13037.0
2024-08-19 12:35:00,42.3,42.31,42.2,42.21,55577.0,42.3,42.31,42.2,42.21,55577.0
2024-08-19 12:40:00,42.22,42.29,42.2,42.22,20663.0,42.22,42.29,42.2,42.22,20663.0
2024-08-19 12:45:00,42.22,42.3,42.2,42.21,47056.0,42.22,42.3,42.2,42.21,47056.0
2024-08-19 12:50:00,42.21,42.28,42.16,42.22,39832.0,42.21,42.28,42.16,42.22,39832.0
2024-08-19 12:55:00,42.22,42.27,42.21,42.23,24351.0,42.22,42.27,42.21,42.23,24351.0
2024-08-19 13:00:00,42.22,42.26,42.2,42.21,23204.0,42.22,42.26,42.2,42.21,23204.0
2024-08-19 13:05:00,42.21,42.28,42.18,42.27,47272.0,42.21,42.28,42.18,42.27,47272.0
2024-08-19 13:10:00,42.26,42.29,42.24,42.27,37445.0,42.26,42.29,42.24,42.27,37445.0
2024-08-19 13:15:00,42.27,42.35,42.27,42.34,15142.0,42.27,42.35,42.27,42.34,15142.0
2024-08-19 13:20:00,42.34,42.48,42.34,42.47,19747.0,42.34,42.48,42.34,42.47,19747.0
2024-08-19 13:25:00,42.48,42.55,42.45,42.47,42727.0,42.48,42.55,42.45,42.47,42727.0
2024-08-19 13:30:00,42.47,42.59,42.47,42.55,45517.0,42.47,42.59,42.47,42.55,45517.0
2024-08-19 13:35:00,42.56,42.56,42.45,42.46,47127.0,42.56,42.56,42.45,42.46,47127.0
2024-08-19 13:40:00,42.46,42.51,42.41,42.47,30970.0,42.46,42.51,42.41,42.47,30970.0
2024-08-19 13:45:00,42.48,42.56,42.47,42.52,31900.0,42.48,42.56,42.47,42.52,31900.0
2024-08-19 13:50:00,42.52,42.54,42.5,42.51,12537.0,42.52,42.54,42.5,42.51,12537.0
2024-08-19 13:55:00,42.51,42.6,42.51,42.59,13755.0,42.51,42.6,42.51,42.59,13755.0
2024-08-19 14:00:00,42.59,42.63,42.53,42.55,12466.0,42.59,42.63,42.53,42.55,12466.0
2024-08-19 14:05:00,42.55,42.56,42.46,42.48,12141.0,42.55,42.56,42.46,42.48,12141.0
2024-08-19 14:10:00,42.48,42.51,42.46,42.51,18782.0,42.48,42.51,42.46,42.51,18782.0
2024-08-19 14:15:00,42.51,42.54,42.5,42.52,10964.0,42.51,42.54,42.5,42.52,10964.0
2024-08-19 14:20:00,42.53,42.58,42.52,42.57,12898.0,42.53,42.58,42.52,42.57,12898.0
2024-08-19 14:25:00,42.57,42.58,42.52,42.56,11596.0,42.57,42.58,42.52,42.56,11596.0
2024-08-19 14:30:00,42.57,42.59,42.51,42.57,28569.0,42.57,42.59,42.51,42.57,28569.0
2024-08-19 14:35:00,42.57,42.58,42.47,42.48,37250.0,42.57,42.58,42.47,42.48,37250.0
2024-08-19 14:40:00,42.48,42.55,42.48,42.55,39089.0,42.48,42.55,42.48,42.55,39089.0
2024-08-19 14:45:00,42.55,42.57,42.52,42.52,19330.0,42.55,42.57,42.52,42.52,19330.0
2024-08-19 14:50:00,42.52,42.53,42.46,42.51,15617.0,42.52,42.53,42.46,42.51,15617.0
2024-08-19 14:55:00,42.52,42.53,42.49,42.51,7516.0,42.52,42.53,42.49,42.51,7516.0
2024-08-19 15:00:00,42.51,42.51,42.45,42.45,14276.0,42.51,42.51,42.45,42.45,14276.0
2024-08-19 15:05:00,42.44,42.49,42.44,42.48,6930.0,42.44,42.49,42.44,42.48,6930.0
2024-08-19 15:10:00,42.48,42.53,42.46,42.52,24775.0,42.48,42.53,42.46,42.52,24775.0
2024-08-19 15:15:00,42.51,42.51,42.48,42.51,13334.0,42.51,42.51,42.48,42.51,13334.0
2024-08-19 15:20:00,42.5,42.52,42.48,42.52,13398.0,42.5,42.52,42.48,42.52,13398.0
2024-08-19 15:25:00,42.51,42.54,42.5,42.53,20963.0,42.51,42.54,42.5,42.53,20963.0
2024-08-19 15:30:00,42.53,42.54,42.5,42.52,18982.0,42.53,42.54,42.5,42.52,18982.0
2024-08-19 15:35:00,42.52,42.55,42.48,42.5,30532.0,42.52,42.55,42.48,42.5,30532.0
2024-08-19 15:40:00,42.5,42.53,42.47,42.48,37360.0,42.5,42.53,42.47,42.48,37360.0
2024-08-19 15:45:00,42.47,42.49,42.42,42.45,54668.0,42.47,42.49,42.42,42.45,54668.0
2024-08-19 15:50:00,42.45,42.49,42.32,42.33,120754.0,42.45,42.49,42.32,42.33,120754.0
2024-08-19 15:55:00,42.33,42.36,42.29,42.35,228318.0,42.33,42.36,42.29,42.35,228318.0
2024-08-20 09:30:00,42.32,42.32,42.12,42.21,88884.0,42.32,42.32,42.12,42.21,88884.0
2024-08-20 09:35:00,42.19,42.25,42.15,42.18,17520.0,42.19,42.25,42.15,42.18,17520.0
2024-08-20 09:40:00,42.18,42.4,42.15,42.25,63365.0,42.18,42.4,42.15,42.25,63365.0
2024-08-20 09:45:00,42.26,42.4,42.21,42.4,30520.0,42.26,42.4,42.21,42.4,30520.0
2024-08-20 09:50:00,42.41,42.41,42.24,42.25,55563.0,42.41,42.41,42.24,42.25,55563.0
2024-08-20 09:55:00,42.26,42.36,42.19,42.23,23571.0,42.26,42.36,42.19,42.23,23571.0
2024-08-20 10:00:00,42.26,42.34,42.22,42.3,26432.0,42.26,42.34,42.22,42.3,26432.0
2024-08-20 10:05:00,42.28,42.39,42.25,42.25,15499.0,42.28,42.39,42.25,42.25,15499.0
2024-08-20 10:10:00,42.25,42.27,42.08,42.1,82943.0,42.25,42.27,42.08,42.1,82943.0
2024-08-20 10:15:00,42.1,42.13,41.91,41.91,59155.0,42.1,42.13,41.91,41.91,59155.0
2024-08-20 10:20:00,41.9,42.04,41.88,42.03,65642.0,41.9,42.04,41.88,42.03,65642.0
2024-08-20 10:25:00,42.01,42.09,42.01,42.03,15648.0,42.01,42.09,42.01,42.03,15648.0
2024-08-20 10:30:00,42.04,42.17,42.02,42.15,21520.0,42.04,42.17,42.02,42.15,21520.0
2024-08-20 10:35:00,42.12,42.12,41.96,42.0,57013.0,42.12,42.12,41.96,42.0,57013.0
2024-08-20 10:40:00,42.01,42.03,41.91,41.93,16366.0,42.01,42.03,41.91,41.93,16366.0
2024-08-20 10:45:00,41.93,42.05,41.93,41.97,10103.0,41.93,42.05,41.93,41.97,10103.0
2024-08-20 10:50:00,41.96,41.97,41.82,41.87,35591.0,41.96,41.97,41.82,41.87,35591.0
2024-08-20 10:55:00,41.86,41.91,41.81,41.89,32747.0,41.86,41.91,41.81,41.89,32747.0
2024-08-20 11:00:00,41.88,41.88,41.76,41.77,24641.0,41.88,41.88,41.76,41.77,24641.0
2024-08-20 11:05:00,41.78,41.95,41.76,41.88,57396.0,41.78,41.95,41.76,41.88,57396.0
2024-08-20 11:10:00,41.88,41.92,41.84,41.89,34401.0,41.88,41.92,41.84,41.89,34401.0
2024-08-20 11:15:00,41.9,41.94,41.83,41.9,56447.0,41.9,41.94,41.83,41.9,56447.0
2024-08-20 11:20:00,41.89,41.93,41.86,41.91,30373.0,41.89,41.93,41.86,41.91,30373.0
2024-08-20 11:25:00,41.91,41.93,41.76,41.81,42087.0,41.91,41.93,41.76,41.81,42087.0
2024-08-20 11:30:00,41.77,41.87,41.77,41.78,17967.0,41.77,41.87,41.77,41.78,17967.0
2024-08-20 11:35:00,41.8,41.84,41.75,41.78,34507.0,41.8,41.84,41.75,41.78,34507.0
2024-08-20 11:40:00,41.76,41.8,41.67,41.73,29046.0,41.76,41.8,41.67,41.73,29046.0
2024-08-20 11:45:00,41.74,41.77,41.69,41.77,23964.0,41.74,41.77,41.69,41.77,23964.0
2024-08-20 11:50:00,41.77,41.81,41.72,41.79,25378.0,41.77,41.81,41.72,41.79,25378.0
2024-08-20 11:55:00,41.78,41.84,41.77,41.84,30153.0,41.78,41.84,41.77,41.84,30153.0
2024-08-20 12:00:00,41.86,41.92,41.82,41.87,44815.0,41.86,41.92,41.82,41.87,44815.0
2024-08-20 12:05:00,41.87,41.9,41.8,41.81,64806.0,41.87,41.9,41.8,41.81,64806.0
2024-08-20 12:10:00,41.82,41.85,41.74,41.75,21387.0,41.82,41.85,41.74,41.75,21387.0
2024-08-20 12:15:00,41.75,41.82,41.71,41.75,44097.0,41.75,41.82,41.71,41.75,44097.0
2024-08-20 12:20:00,41.75,41.79,41.73,41.75,31189.0,41.75,41.79,41.73,41.75,31189.0
2024-08-20 12:25:00,41.75,41.85,41.75,41.83,22590.0,41.75,41.85,41.75,41.83,22590.0
2024-08-20 12:30:00,41.82,41.83,41.77,41.8,15851.0,41.82,41.83,41.77,41.8,15851.0
2024-08-20 12:35:00,41.81,41.83,41.78,41.83,11573.0,41.81,41.83,41.78,41.83,11573.0
2024-08-20 12:40:00,41.82,41.84,41.8,41.82,20735.0,41.82,41.84,41.8,41.82,20735.0
2024-08-20 12:45:00,41.82,41.86,41.81,41.84,16983.0,41.82,41.86,41.81,41.84,16983.0
2024-08-20 12:50:00,41.84,41.85,41.78,41.8,25224.0,41.84,41.85,41.78,41.8,25224.0
2024-08-20 12:55:00,41.8,41.83,41.79,41.82,8060.0,41.8,41.83,41.79,41.82,8060.0
2024-08-20 13:00:00,41.8,41.8,41.64,41.68,40046.0,41.8,41.8,41.64,41.68,40046.0
2024-08-20 13:05:00,41.68,41.74,41.66,41.72,17536.0,41.68,41.74,41.66,41.72,17536.0
2024-08-20 13:10:00,41.72,41.72,41.67,41.68,19975.0,41.72,41.72,41.67,41.68,19975.0
2024-08-20 13:15:00,41.68,41.68,41.64,41.66,18398.0,41.68,41.68,41.64,41.66,18398.0
2024-08-20 13:20:00,41.65,41.66,41.61,41.63,20775.0,41.65,41.66,41.61,41.63,20775.0
2024-08-20 13:25:00,41.62,41.65,41.58,41.59,36627.0,41.62,41.65,41.58,41.59,36627.0
2024-08-20 13:30:00,41.59,41.63,41.55,41.63,25917.0,41.59,41.63,41.55,41.63,25917.0
2024-08-20 13:35:00,41.62,41.62,41.52,41.54,48681.0,41.62,41.62,41.52,41.54,48681.0
2024-08-20 13:40:00,41.53,41.59,41.53,41.57,13447.0,41.53,41.59,41.53,41.57,13447.0
2024-08-20 13:45:00,41.58,41.71,41.57,41.7,30181.0,41.58,41.71,41.57,41.7,30181.0
2024-08-20 13:50:00,41.71,41.86,41.69,41.86,40806.0,41.71,41.86,41.69,41.86,40806.0
2024-08-20 13:55:00,41.85,41.86,41.75,41.77,26157.0,41.85,41.86,41.75,41.77,26157.0
2024-08-20 14:00:00,41.77,41.8,41.76,41.76,25151.0,41.77,41.8,41.76,41.76,25151.0
2024-08-20 14:05:00,41.75,41.82,41.75,41.76,14808.0,41.75,41.82,41.75,41.76,14808.0
2024-08-20 14:10:00,41.76,41.82,41.75,41.79,20208.0,41.76,41.82,41.75,41.79,20208.0
2024-08-20 14:15:00,41.79,41.82,41.76,41.81,29047.0,41.79,41.82,41.76,41.81,29047.0
2024-08-20 14:20:00,41.8,41.85,41.8,41.85,12231.0,41.8,41.85,41.8,41.85,12231.0
2024-08-20 14:25:00,41.85,41.88,41.78,41.81,38361.0,41.85,41.88,41.78,41.81,38361.0
2024-08-20 14:30:00,41.81,41.88,41.8,41.83,14875.0,41.81,41.88,41.8,41.83,14875.0
2024-08-20 14:35:00,41.84,41.86,41.82,41.84,8533.0,41.84,41.86,41.82,41.84,8533.0
2024-08-20 14:40:00,41.85,41.85,41.8,41.82,28122.0,41.85,41.85,41.8,41.82,28122.0
2024-08-20 14:45:00,41.8,41.81,41.78,41.81,13844.0,41.8,41.81,41.78,41.81,13844.0
2024-08-20 14:50:00,41.81,41.83,41.75,41.82,19909.0,41.81,41.83,41.75,41.82,19909.0
2024-08-20 14:55:00,41.82,41.82,41.74,41.78,17223.0,41.82,41.82,41.74,41.78,17223.0
2024-08-20 15:00:00,41.77,41.82,41.75,41.8,36377.0,41.77,41.82,41.75,41.8,36377.0
2024-08-20 15:05:00,41.8,41.81,41.76,41.76,24361.0,41.8,41.81,41.76,41.76,24361.0
2024-08-20 15:10:00,41.77,41.77,41.64,41.65,53852.0,41.77,41.77,41.64,41.65,53852.0
2024-08-20 15:15:00,41.64,41.72,41.63,41.66,33762.0,41.64,41.72,41.63,41.66,33762.0
2024-08-20 15:20:00,41.68,41.68,41.61,41.68,22076.0,41.68,41.68,41.61,41.68,22076.0
2024-08-20 15:25:00,41.68,41.71,41.66,41.68,20183.0,41.68,41.71,41.66,41.68,20183.0
2024-08-20 15:30:00,41.68,41.68,41.6,41.64,33681.0,41.68,41.68,41.6,41.64,33681.0
2024-08-20 15:35:00,41.64,41.68,41.62,41.66,34324.0,41.64,41.68,41.62,41.66,34324.0
2024-08-20 15:40:00,41.66,41.67,41.6,41.61,63035.0,41.66,41.67,41.6,41.61,63035.0
2024-08-20 15:45:00,41.61,41.66,41.6,41.63,51060.0,41.61,41.66,41.6,41.63,51060.0
2024-08-20 15:50:00,41.63,41.76,41.6,41.68,166355.0,41.63,41.76,41.6,41.68,166355.0
2024-08-20 15:55:00,41.67,41.8,41.64,41.78,394102.0,41.67,41.8,41.64,41.78,394102.0
2024-08-21 09:30:00,42.05,42.27,41.99,42.13,173148.0,42.05,42.27,41.99,42.13,173148.0
2024-08-21 09:35:00,42.16,42.18,42.05,42.06,54842.0,42.16,42.18,42.05,42.06,54842.0
2024-08-21 09:40:00,42.06,42.08,41.99,42.0,25960.0,42.06,42.08,41.99,42.0,25960.0
2024-08-21 09:45:00,42.0,42.12,41.98,42.02,60235.0,42.0,42.12,41.98,42.02,60235.0
2024-08-21 09:50:00,42.0,42.04,41.92,41.97,25994.0,42.0,42.04,41.92,41.97,25994.0
2024-08-21 09:55:00,41.97,42.07,41.97,42.03,27044.0,41.97,42.07,41.97,42.03,27044.0
2024-08-21 10:00:00,42.02,42.13,42.02,42.08,41941.0,42.02,42.13,42.02,42.08,41941.0
2024-08-21 10:05:00,42.06,42.13,42.0,42.08,42179.0,42.06,42.13,42.0,42.08,42179.0
2024-08-21 10:10:00,42.07,42.07,41.92,41.94,36774.0,42.07,42.07,41.92,41.94,36774.0
2024-08-21 10:15:00,41.93,41.99,41.86,41.99,31000.0,41.93,41.99,41.86,41.99,31000.0
2024-08-21 10:20:00,41.98,42.02,41.95,41.98,14832.0,41.98,42.02,41.95,41.98,14832.0
2024-08-21 10:25:00,41.98,42.05,41.97,42.02,12235.0,41.98,42.05,41.97,42.02,12235.0
2024-08-21 10:30:00,42.02,42.09,41.96,41.99,33832.0,42.02,42.09,41.96,41.99,33832.0
2024-08-21 10:35:00,42.01,42.1,42.0,42.04,17795.0,42.01,42.1,42.0,42.04,17795.0
2024-08-21 10:40:00,42.04,42.11,42.03,42.07,15350.0,42.04,42.11,42.03,42.07,15350.0
2024-08-21 10:45:00,42.06,42.09,41.91,41.92,21131.0,42.06,42.09,41.91,41.92,21131.0
2024-08-21 10:50:00,41.91,41.91,41.79,41.8,39891.0,41.91,41.91,41.79,41.8,39891.0
2024-08-21 10:55:00,41.78,41.87,41.77,41.84,44816.0,41.78,41.87,41.77,41.84,44816.0
2024-08-21 11:00:00,41.83,41.87,41.81,41.83,13419.0,41.83,41.87,41.81,41.83,13419.0
2024-08-21 11:05:00,41.83,41.87,41.76,41.77,88632.0,41.83,41.87,41.76,41.77,88632.0
2024-08-21 11:10:00,41.78,41.95,41.78,41.91,65242.0,41.78,41.95,41.78,41.91,65242.0
2024-08-21 11:15:00,41.91,42.01,41.9,41.97,17272.0,41.91,42.01,41.9,41.97,17272.0
2024-08-21 11:20:00,41.96,42.02,41.92,42.0,11785.0,41.96,42.02,41.92,42.0,11785.0
2024-08-21 11:25:00,42.01,42.07,41.99,42.04,157654.0,42.01,42.07,41.99,42.04,157654.0
2024-08-21 11:30:00,42.04,42.07,41.99,41.99,45266.0,42.04,42.07,41.99,41.99,45266.0
2024-08-21 11:35:00,42.02,42.07,41.99,42.0,48333.0,42.02,42.07,41.99,42.0,48333.0
2024-08-21 11:40:00,42.0,42.05,41.96,41.98,20151.0,42.0,42.05,41.96,41.98,20151.0
2024-08-21 11:45:00,41.98,41.98,41.88,41.89,21953.0,41.98,41.98,41.88,41.89,21953.0
2024-08-21 11:50:00,41.89,41.95,41.87,41.95,7643.0,41.89,41.95,41.87,41.95,7643.0
2024-08-21 11:55:00,41.95,41.97,41.92,41.93,14594.0,41.95,41.97,41.92,41.93,14594.0
2024-08-21 12:00:00,41.92,41.94,41.83,41.85,23670.0,41.92,41.94,41.83,41.85,23670.0
2024-08-21 12:05:00,41.89,41.93,41.88,41.93,5625.0,41.89,41.93,41.88,41.93,5625.0
2024-08-21 12:10:00,41.93,41.93,41.89,41.92,7020.0,41.93,41.93,41.89,41.92,7020.0
2024-08-21 12:15:00,41.93,41.96,41.91,41.94,8210.0,41.93,41.96,41.91,41.94,8210.0
2024-08-21 12:20:00,41.94,41.97,41.89,41.9,6405.0,41.94,41.97,41.89,41.9,6405.0
2024-08-21 12:25:00,41.89,41.91,41.87,41.91,13472.0,41.89,41.91,41.87,41.91,13472.0
2024-08-21 12:30:00,41.89,41.94,41.87,41.92,7199.0,41.89,41.94,41.87,41.92,7199.0
2024-08-21 12:35:00,41.92,41.96,41.91,41.91,11225.0,41.92,41.96,41.91,41.91,11225.0
2024-08-21 12:40:00,41.91,41.94,41.9,41.92,13100.0,41.91,41.94,41.9,41.92,13100.0
2024-08-21 12:45:00,41.92,41.93,41.91,41.92,7618.0,41.92,41.93,41.91,41.92,7618.0
2024-08-21 12:50:00,41.92,41.97,41.91,41.96,15654.0,41.92,41.97,41.91,41.96,15654.0
2024-08-21 12:55:00,41.96,41.98,41.93,41.98,4416.0,41.96,41.98,41.93,41.98,4416.0
2024-08-21 13:00:00,41.98,42.03,41.98,42.02,18063.0,41.98,42.03,41.98,42.02,18063.0
2024-08-21 13:05:00,42.02,42.03,41.97,42.02,7583.0,42.02,42.03,41.97,42.02,7583.0
2024-08-21 13:10:00,42.02,42.03,41.96,41.98,11035.0,42.02,42.03,41.96,41.98,11035.0
2024-08-21 13:15:00,41.98,42.0,41.93,42.0,16634.0,41.98,42.0,41.93,42.0,16634.0
2024-08-21 13:20:00,41.98,42.01,41.98,42.0,6012.0,41.98,42.01,41.98,42.0,6012.0
2024-08-21 13:25:00,42.0,42.03,41.99,42.02,8646.0,42.0,42.03,41.99,42.02,8646.0
2024-08-21 13:30:00,42.02,42.07,41.98,42.05,32238.0,42.02,42.07,41.98,42.05,32238.0
2024-08-21 13:35:00,42.04,42.11,42.03,42.11,20849.0,42.04,42.11,42.03,42.11,20849.0
2024-08-21 13:40:00,42.09,42.12,42.06,42.1,21261.0,42.09,42.12,42.06,42.1,21261.0
2024-08-21 13:45:00,42.11,42.16,42.1,42.13,11802.0,42.11,42.16,42.1,42.13,11802.0
2024-08-21 13:50:00,42.13,42.15,42.07,42.07,13506.0,42.13,42.15,42.07,42.07,13506.0
2024-08-21 13:55:00,42.07,42.1,42.06,42.1,4447.0,42.07,42.1,42.06,42.1,4447.0
2024-08-21 14:00:00,42.09,42.19,42.09,42.18,34911.0,42.09,42.19,42.09,42.18,34911.0
2024-08-21 14:05:00,42.17,42.17,42.13,42.15,11542.0,42.17,42.17,42.13,42.15,11542.0
2024-08-21 14:10:00,42.16,42.17,42.06,42.09,20833.0,42.16,42.17,42.06,42.09,20833.0
2024-08-21 14:15:00,42.09,42.15,42.09,42.14,8714.0,42.09,42.15,42.09,42.14,8714.0
2024-08-21 14:20:00,42.15,42.17,42.12,42.14,10537.0,42.15,42.17,42.12,42.14,10537.0
2024-08-21 14:25:00,42.14,42.18,42.12,42.13,20320.0,42.14,42.18,42.12,42.13,20320.0
2024-08-21 14:30:00,42.14,42.19,42.13,42.16,15519.0,42.14,42.19,42.13,42.16,15519.0
2024-08-21 14:35:00,42.16,42.16,42.07,42.12,21789.0,42.16,42.16,42.07,42.12,21789.0
2024-08-21 14:40:00,42.11,42.12,42.09,42.11,10335.0,42.11,42.12,42.09,42.11,10335.0
2024-08-21 14:45:00,42.1,42.15,42.09,42.14,13396.0,42.1,42.15,42.09,42.14,13396.0
2024-08-21 14:50:00,42.14,42.22,42.13,42.2,24509.0,42.14,42.22,42.13,42.2,24509.0
2024-08-21 14:55:00,42.2,42.2,42.15,42.18,21291.0,42.2,42.2,42.15,42.18,21291.0
2024-08-21 15:00:00,42.18,42.19,42.12,42.14,18346.0,42.18,42.19,42.12,42.14,18346.0
2024-08-21 15:05:00,42.15,42.21,42.15,42.19,41487.0,42.15,42.21,42.15,42.19,41487.0
2024-08-21 15:10:00,42.19,42.21,42.15,42.17,15809.0,42.19,42.21,42.15,42.17,15809.0
2024-08-21 15:15:00,42.16,42.21,42.14,42.15,32018.0,42.16,42.21,42.14,42.15,32018.0
2024-08-21 15:20:00,42.14,42.17,42.1,42.16,32250.0,42.14,42.17,42.1,42.16,32250.0
2024-08-21 15:25:00,42.15,42.22,42.13,42.22,28089.0,42.15,42.22,42.13,42.22,28089.0
2024-08-21 15:30:00,42.21,42.23,42.16,42.23,39728.0,42.21,42.23,42.16,42.23,39728.0
2024-08-21 15:35:00,42.23,42.28,42.22,42.28,38189.0,42.23,42.28,42.22,42.28,38189.0
2024-08-21 15:40:00,42.27,42.29,42.17,42.19,69921.0,42.27,42.29,42.17,42.19,69921.0
2024-08-21 15:45:00,42.19,42.22,42.16,42.19,76231.0,42.19,42.22,42.16,42.19,76231.0
2024-08-21 15:50:00,42.18,42.2,41.91,41.94,257146.0,42.18,42.2,41.91,41.94,257146.0
2024-08-21 15:55:00,41.95,42.0,41.93,41.99,268554.0,41.95,42.0,41.93,41.99,268554.0
2024-08-22 09:30:00,42.2,42.67,42.2,42.5,100348.0,42.2,42.67,42.2,42.5,100348.0
2024-08-22 09:35:00,42.49,42.54,42.44,42.54,49528.0,42.49,42.54,42.44,42.54,49528.0
2024-08-22 09:40:00,42.54,42.54,42.34,42.38,37881.0,42.54,42.54,42.34,42.38,37881.0
2024-08-22 09:45:00,42.38,42.43,42.05,42.05,64763.0,42.38,42.43,42.05,42.05,64763.0
2024-08-22 09:50:00,42.05,42.08,42.02,42.08,24388.0,42.05,42.08,42.02,42.08,24388.0
2024-08-22 09:55:00,42.06,42.12,42.03,42.1,21483.0,42.06,42.12,42.03,42.1,21483.0
2024-08-22 10:00:00,42.12,42.25,42.1,42.14,58851.0,42.12,42.25,42.1,42.14,58851.0
2024-08-22 10:05:00,42.15,42.16,42.05,42.05,40091.0,42.15,42.16,42.05,42.05,40091.0
2024-08-22 10:10:00,42.05,42.06,41.96,42.01,28848.0,42.05,42.06,41.96,42.01,28848.0
2024-08-22 10:15:00,42.0,42.0,41.88,41.88,20825.0,42.0,42.0,41.88,41.88,20825.0
2024-08-22 10:20:00,41.89,42.02,41.88,42.01,36894.0,41.89,42.02,41.88,42.01,36894.0
2024-08-22 10:25:00,41.99,42.02,41.95,42.01,26156.0,41.99,42.02,41.95,42.01,26156.0
2024-08-22 10:30:00,41.99,41.99,41.85,41.86,37389.0,41.99,41.99,41.85,41.86,37389.0
2024-08-22 10:35:00,41.86,41.89,41.81,41.82,68665.0,41.86,41.89,41.81,41.82,68665.0
2024-08-22 10:40:00,41.82,41.89,41.8,41.86,55048.0,41.82,41.89,41.8,41.86,55048.0
2024-08-22 10:45:00,41.85,41.87,41.8,41.85,29792.0,41.85,41.87,41.8,41.85,29792.0
2024-08-22 10:50:00,41.85,41.86,41.75,41.82,70016.0,41.85,41.86,41.75,41.82,70016.0
2024-08-22 10:55:00,41.82,41.88,41.77,41.77,47788.0,41.82,41.88,41.77,41.77,47788.0
2024-08-22 11:00:00,41.78,41.83,41.76,41.79,37193.0,41.78,41.83,41.76,41.79,37193.0
2024-08-22 11:05:00,41.8,41.85,41.78,41.8,49125.0,41.8,41.85,41.78,41.8,49125.0
2024-08-22 11:10:00,41.8,41.86,41.78,41.83,7650.0,41.8,41.86,41.78,41.83,7650.0
2024-08-22 11:15:00,41.83,41.87,41.8,41.81,13194.0,41.83,41.87,41.8,41.81,13194.0
2024-08-22 11:20:00,41.81,41.9,41.76,41.86,28938.0,41.81,41.9,41.76,41.86,28938.0
2024-08-22 11:25:00,41.87,41.93,41.8,41.82,37170.0,41.87,41.93,41.8,41.82,37170.0
2024-08-22 11:30:00,41.82,41.82,41.76,41.81,21282.0,41.82,41.82,41.76,41.81,21282.0
2024-08-22 11:35:00,41.81,41.87,41.81,41.82,16953.0,41.81,41.87,41.81,41.82,16953.0
2024-08-22 11:40:00,41.82,41.84,41.69,41.73,50455.0,41.82,41.84,41.69,41.73,50455.0
2024-08-22 11:45:00,41.72,41.72,41.59,41.61,76158.0,41.72,41.72,41.59,41.61,76158.0
2024-08-22 11:50:00,41.61,41.62,41.55,41.55,20989.0,41.61,41.62,41.55,41.55,20989.0
2024-08-22 11:55:00,41.57,41.67,41.56,41.63,38047.0,41.57,41.67,41.56,41.63,38047.0
2024-08-22 12:00:00,41.63,41.73,41.62,41.73,21708.0,41.63,41.73,41.62,41.73,21708.0
2024-08-22 12:05:00,41.74,41.85,41.72,41.78,19403.0,41.74,41.85,41.72,41.78,19403.0
2024-08-22 12:10:00,41.83,41.83,41.75,41.76,38265.0,41.83,41.83,41.75,41.76,38265.0
2024-08-22 12:15:00,41.77,41.81,41.77,41.8,17272.0,41.77,41.81,41.77,41.8,17272.0
2024-08-22 12:20:00,41.8,41.81,41.75,41.8,48595.0,41.8,41.81,41.75,41.8,48595.0
2024-08-22 12:25:00,41.81,41.96,41.8,41.9,50919.0,41.81,41.96,41.8,41.9,50919.0
2024-08-22 12:30:00,41.9,41.92,41.89,41.89,29223.0,41.9,41.92,41.89,41.89,29223.0
2024-08-22 12:35:00,41.88,41.98,41.87,41.95,56203.0,41.88,41.98,41.87,41.95,56203.0
2024-08-22 12:40:00,41.95,41.99,41.91,41.92,27544.0,41.95,41.99,41.91,41.92,27544.0
2024-08-22 12:45:00,41.93,42.01,41.91,41.91,57646.0,41.93,42.01,41.91,41.91,57646.0
2024-08-22 12:50:00,41.92,41.92,41.83,41.83,15426.0,41.92,41.92,41.83,41.83,15426.0
2024-08-22 12:55:00,41.82,41.84,41.78,41.8,25809.0,41.82,41.84,41.78,41.8,25809.0
2024-08-22 13:00:00,41.8,41.83,41.78,41.83,13885.0,41.8,41.83,41.78,41.83,13885.0
2024-08-22 13:05:00,41.83,41.87,41.79,41.86,12527.0,41.83,41.87,41.79,41.86,12527.0
2024-08-22 13:10:00,41.85,41.91,41.82,41.82,22605.0,41.85,41.91,41.82,41.82,22605.0
2024-08-22 13:15:00,41.83,41.91,41.81,41.87,25339.0,41.83,41.91,41.81,41.87,25339.0
2024-08-22 13:20:00,41.87,41.9,41.84,41.84,23262.0,41.87,41.9,41.84,41.84,23262.0
2024-08-22 13:25:00,41.86,41.94,41.82,41.92,83351.0,41.86,41.94,41.82,41.92,83351.0
2024-08-22 13:30:00,41.92,41.92,41.78,41.85,25076.0,41.92,41.92,41.78,41.85,25076.0
2024-08-22 13:35:00,41.84,41.97,41.84,41.95,22848.0,41.84,41.97,41.84,41.95,22848.0
2024-08-22 13:40:00,41.95,41.97,41.91,41.96,35751.0,41.95,41.97,41.91,41.96,35751.0
2024-08-22 13:45:00,41.96,41.96,41.91,41.91,15965.0,41.96,41.96,41.91,41.91,15965.0
2024-08-22 13:50:00,41.92,41.96,41.88,41.89,17282.0,41.92,41.96,41.88,41.89,17282.0
2024-08-22 13:55:00,41.9,41.9,41.76,41.76,20099.0,41.9,41.9,41.76,41.76,20099.0
2024-08-22 14:00:00,41.75,41.76,41.69,41.7,36579.0,41.75,41.76,41.69,41.7,36579.0
2024-08-22 14:05:00,41.71,41.78,41.7,41.75,19504.0,41.71,41.78,41.7,41.75,19504.0
2024-08-22 14:10:00,41.75,41.76,41.72,41.75,35007.0,41.75,41.76,41.72,41.75,35007.0
2024-08-22 14:15:00,41.75,41.8,41.72,41.79,23331.0,41.75,41.8,41.72,41.79,23331.0
2024-08-22 14:20:00,41.79,41.82,41.77,41.8,40206.0,41.79,41.82,41.77,41.8,40206.0
2024-08-22 14:25:00,41.8,41.81,41.78,41.8,34100.0,41.8,41.81,41.78,41.8,34100.0
2024-08-22 14:30:00,41.8,41.84,41.78,41.8,52007.0,41.8,41.84,41.78,41.8,52007.0
2024-08-22 14:35:00,41.8,41.82,41.77,41.8,23538.0,41.8,41.82,41.77,41.8,23538.0
2024-08-22 14:40:00,41.8,41.81,41.78,41.79,21215.0,41.8,41.81,41.78,41.79,21215.0
2024-08-22 14:45:00,41.79,41.81,41.77,41.79,16013.0,41.79,41.81,41.77,41.79,16013.0
2024-08-22 14:50:00,41.79,41.81,41.75,41.75,7986.0,41.79,41.81,41.75,41.75,7986.0
2024-08-22 14:55:00,41.77,41.79,41.64,41.65,38739.0,41.77,41.79,41.64,41.65,38739.0
2024-08-22 15:00:00,41.65,41.7,41.63,41.67,62906.0,41.65,41.7,41.63,41.67,62906.0
2024-08-22 15:05:00,41.67,41.75,41.65,41.73,38397.0,41.67,41.75,41.65,41.73,38397.0
2024-08-22 15:10:00,41.73,41.73,41.67,41.7,31603.0,41.73,41.73,41.67,41.7,31603.0
2024-08-22 15:15:00,41.7,41.73,41.65,41.66,16788.0,41.7,41.73,41.65,41.66,16788.0
2024-08-22 15:20:00,41.66,41.67,41.53,41.54,50122.0,41.66,41.67,41.53,41.54,50122.0
2024-08-22 15:25:00,41.54,41.57,41.53,41.54,33347.0,41.54,41.57,41.53,41.54,33347.0
2024-08-22 15:30:00,41.55,41.56,41.48,41.48,90050.0,41.55,41.56,41.48,41.48,90050.0
2024-08-22 15:35:00,41.49,41.59,41.47,41.5,45430.0,41.49,41.59,41.47,41.5,45430.0
2024-08-22 15:40:00,41.5,41.51,41.45,41.46,62266.0,41.5,41.51,41.45,41.46,62266.0
2024-08-22 15:45:00,41.47,41.51,41.45,41.5,170905.0,41.47,41.51,41.45,41.5,170905.0
2024-08-22 15:50:00,41.5,41.53,41.41,41.48,308582.0,41.5,41.53,41.41,41.48,308582.0
2024-08-22 15:55:00,41.44,41.48,41.38,41.45,370527.0,41.44,41.48,41.38,41.45,370527.0
2024-08-23 09:30:00,41.74,41.82,41.58,41.7,48909.0,41.74,41.82,41.58,41.7,48909.0
2024-08-23 09:35:00,41.66,41.7,41.58,41.63,21016.0,41.66,41.7,41.58,41.63,21016.0
2024-08-23 09:40:00,41.66,41.7,41.63,41.69,21252.0,41.66,41.7,41.63,41.69,21252.0
2024-08-23 09:45:00,41.7,41.71,41.64,41.65,18500.0,41.7,41.71,41.64,41.65,18500.0
2024-08-23 09:50:00,41.68,41.7,41.58,41.62,18378.0,41.68,41.7,41.58,41.62,18378.0
2024-08-23 09:55:00,41.62,41.7,41.62,41.66,15915.0,41.62,41.7,41.62,41.66,15915.0
2024-08-23 10:00:00,41.7,41.93,41.68,41.92,190612.0,41.7,41.93,41.68,41.92,190612.0
2024-08-23 10:05:00,41.91,41.91,41.78,41.86,69480.0,41.91,41.91,41.78,41.86,69480.0
2024-08-23 10:10:00,41.87,42.3,41.85,42.19,324114.0,41.87,42.3,41.85,42.19,324114.0
2024-08-23 10:15:00,42.19,42.21,41.98,42.0,141416.0,42.19,42.21,41.98,42.0,141416.0
2024-08-23 10:20:00,42.01,42.14,42.01,42.14,76097.0,42.01,42.14,42.01,42.14,76097.0
2024-08-23 10:25:00,42.14,42.2,42.09,42.15,52780.0,42.14,42.2,42.09,42.15,52780.0
2024-08-23 10:30:00,42.15,42.24,42.14,42.22,218918.0,42.15,42.24,42.14,42.22,218918.0
2024-08-23 10:35:00,42.21,42.26,42.14,42.14,79789.0,42.21,42.26,42.14,42.14,79789.0
2024-08-23 10:40:00,42.14,42.32,42.11,42.31,90918.0,42.14,42.32,42.11,42.31,90918.0
2024-08-23 10:45:00,42.31,42.31,42.03,42.06,90711.0,42.31,42.31,42.03,42.06,90711.0
2024-08-23 10:50:00,42.06,42.11,41.99,42.07,124809.0,42.06,42.11,41.99,42.07,124809.0
2024-08-23 10:55:00,42.07,42.23,42.06,42.22,76084.0,42.07,42.23,42.06,42.22,76084.0
2024-08-23 11:00:00,42.22,42.57,42.18,42.56,88280.0,42.22,42.57,42.18,42.56,88280.0
2024-08-23 11:05:00,42.57,42.8,42.56,42.71,95328.0,42.57,42.8,42.56,42.71,95328.0
2024-08-23 11:10:00,42.71,42.74,42.59,42.73,38315.0,42.71,42.74,42.59,42.73,38315.0
2024-08-23 11:15:00,42.72,42.78,42.38,42.74,410798.0,42.72,42.78,42.38,42.74,410798.0
2024-08-23 11:20:00,42.76,42.78,42.67,42.7,39706.0,42.76,42.78,42.67,42.7,39706.0
2024-08-23 11:25:00,42.69,42.82,42.68,42.75,127542.0,42.69,42.82,42.68,42.75,127542.0
2024-08-23 11:30:00,42.75,42.97,42.75,42.95,121116.0,42.75,42.97,42.75,42.95,121116.0
2024-08-23 11:35:00,42.95,42.97,42.79,42.83,35247.0,42.95,42.97,42.79,42.83,35247.0
2024-08-23 11:40:00,42.83,42.86,42.66,42.67,19413.0,42.83,42.86,42.66,42.67,19413.0
2024-08-23 11:45:00,42.68,42.68,42.55,42.58,21884.0,42.68,42.68,42.55,42.58,21884.0
2024-08-23 11:50:00,42.56,42.59,42.5,42.55,19010.0,42.56,42.59,42.5,42.55,19010.0
2024-08-23 11:55:00,42.56,42.58,42.43,42.48,19975.0,42.56,42.58,42.43,42.48,19975.0
2024-08-23 12:00:00,42.46,42.46,42.31,42.36,24597.0,42.46,42.46,42.31,42.36,24597.0
2024-08-23 12:05:00,42.37,42.4,42.28,42.37,27863.0,42.37,42.4,42.28,42.37,27863.0
2024-08-23 12:10:00,42.36,42.38,42.22,42.28,32457.0,42.36,42.38,42.22,42.28,32457.0
2024-08-23 12:15:00,42.29,42.37,42.29,42.32,19261.0,42.29,42.37,42.29,42.32,19261.0
2024-08-23 12:20:00,42.32,42.33,42.21,42.21,12044.0,42.32,42.33,42.21,42.21,12044.0
2024-08-23 12:25:00,42.2,42.24,42.13,42.17,34762.0,42.2,42.24,42.13,42.17,34762.0
2024-08-23 12:30:00,42.21,42.27,42.19,42.27,13164.0,42.21,42.27,42.19,42.27,13164.0
2024-08-23 12:35:00,42.27,42.29,42.17,42.21,19915.0,42.27,42.29,42.17,42.21,19915.0
2024-08-23 12:40:00,42.21,42.26,42.12,42.16,18853.0,42.21,42.26,42.12,42.16,18853.0
2024-08-23 12:45:00,42.16,42.16,42.1,42.13,9099.0,42.16,42.16,42.1,42.13,9099.0
2024-08-23 12:50:00,42.14,42.24,42.14,42.24,17195.0,42.14,42.24,42.14,42.24,17195.0
2024-08-23 12:55:00,42.25,42.33,42.25,42.28,25954.0,42.25,42.33,42.25,42.28,25954.0
2024-08-23 13:00:00,42.3,42.46,42.27,42.45,31959.0,42.3,42.46,42.27,42.45,31959.0
2024-08-23 13:05:00,42.46,42.56,42.45,42.54,32530.0,42.46,42.56,42.45,42.54,32530.0
2024-08-23 13:10:00,42.54,42.6,42.51,42.56,33460.0,42.54,42.6,42.51,42.56,33460.0
2024-08-23 13:15:00,42.56,42.66,42.56,42.65,39827.0,42.56,42.66,42.56,42.65,39827.0
2024-08-23 13:20:00,42.65,42.72,42.63,42.71,57886.0,42.65,42.72,42.63,42.71,57886.0
2024-08-23 13:25:00,42.71,42.74,42.65,42.69,32897.0,42.71,42.74,42.65,42.69,32897.0
2024-08-23 13:30:00,42.69,42.78,42.66,42.77,46199.0,42.69,42.78,42.66,42.77,46199.0
2024-08-23 13:35:00,42.76,42.84,42.74,42.82,44928.0,42.76,42.84,42.74,42.82,44928.0
2024-08-23 13:40:00,42.82,42.83,42.77,42.81,41397.0,42.82,42.83,42.77,42.81,41397.0
2024-08-23 13:45:00,42.81,42.84,42.73,42.78,46396.0,42.81,42.84,42.73,42.78,46396.0
2024-08-23 13:50:00,42.78,42.85,42.76,42.81,43780.0,42.78,42.85,42.76,42.81,43780.0
2024-08-23 13:55:00,42.82,42.9,42.8,42.88,50607.0,42.82,42.9,42.8,42.88,50607.0
2024-08-23 14:00:00,42.89,42.93,42.87,42.92,45609.0,42.89,42.93,42.87,42.92,45609.0
2024-08-23 14:05:00,42.93,42.93,42.83,42.84,53739.0,42.93,42.93,42.83,42.84,53739.0
2024-08-23 14:10:00,42.84,42.93,42.84,42.9,38211.0,42.84,42.93,42.84,42.9,38211.0
2024-08-23 14:15:00,42.9,42.93,42.86,42.92,40222.0,42.9,42.93,42.86,42.92,40222.0
2024-08-23 14:20:00,42.92,42.98,42.91,42.96,59301.0,42.92,42.98,42.91,42.96,59301.0
2024-08-23 14:25:00,42.97,42.98,42.88,42.91,39682.0,42.97,42.98,42.88,42.91,39682.0
2024-08-23 14:30:00,42.91,42.96,42.9,42.95,31141.0,42.91,42.96,42.9,42.95,31141.0
2024-08-23 14:35:00,42.95,43.03,42.93,42.98,63376.0,42.95,43.03,42.93,42.98,63376.0
2024-08-23 14:40:00,42.98,43.05,42.94,43.04,71814.0,42.98,43.05,42.94,43.04,71814.0
2024-08-23 14:45:00,43.04,43.09,43.0,43.0,65977.0,43.04,43.09,43.0,43.0,65977.0
2024-08-23 14:50:00,43.01,43.06,42.99,43.04,33104.0,43.01,43.06,42.99,43.04,33104.0
2024-08-23 14:55:00,43.05,43.08,43.02,43.05,34739.0,43.05,43.08,43.02,43.05,34739.0
2024-08-23 15:00:00,43.05,43.1,43.02,43.08,43530.0,43.05,43.1,43.02,43.08,43530.0
2024-08-23 15:05:00,43.08,43.09,43.05,43.08,69755.0,43.08,43.09,43.05,43.08,69755.0
2024-08-23 15:10:00,43.08,43.09,43.02,43.08,49680.0,43.08,43.09,43.02,43.08,49680.0
2024-08-23 15:15:00,43.07,43.12,43.01,43.11,61558.0,43.07,43.12,43.01,43.11,61558.0
2024-08-23 15:20:00,43.1,43.14,43.09,43.13,59830.0,43.1,43.14,43.09,43.13,59830.0
2024-08-23 15:25:00,43.13,43.23,43.13,43.18,68992.0,43.13,43.23,43.13,43.18,68992.0
2024-08-23 15:30:00,43.18,43.27,43.15,43.22,103930.0,43.18,43.27,43.15,43.22,103930.0
2024-08-23 15:35:00,43.23,43.27,43.19,43.23,74406.0,43.23,43.27,43.19,43.23,74406.0
2024-08-23 15:40:00,43.23,43.28,43.08,43.11,103781.0,43.23,43.28,43.08,43.11,103781.0
2024-08-23 15:45:00,43.11,43.23,43.09,43.2,110487.0,43.11,43.23,43.09,43.2,110487.0
2024-08-23 15:50:00,43.2,43.23,43.12,43.21,232586.0,43.2,43.23,43.12,43.21,232586.0
2024-08-23 15:55:00,43.21,43.35,43.2,43.33,469211.0,43.21,43.35,43.2,43.33,469211.0
2024-08-26 09:30:00,43.45,43.66,43.29,43.49,116110.0,43.45,43.66,43.29,43.49,116110.0
2024-08-26 09:35:00,43.47,43.53,43.39,43.39,37824.0,43.47,43.53,43.39,43.39,37824.0
2024-08-26 09:40:00,43.37,43.46,43.26,43.33,49026.0,43.37,43.46,43.26,43.33,49026.0
2024-08-26 09:45:00,43.35,43.36,43.28,43.29,35646.0,43.35,43.36,43.28,43.29,35646.0
2024-08-26 09:50:00,43.27,43.36,43.24,43.3,33783.0,43.27,43.36,43.24,43.3,33783.0
2024-08-26 09:55:00,43.3,43.52,43.29,43.47,65174.0,43.3,43.52,43.29,43.47,65174.0
2024-08-26 10:00:00,43.47,43.5,43.3,43.4,42312.0,43.47,43.5,43.3,43.4,42312.0
2024-08-26 10:05:00,43.39,43.5,43.31,43.37,17455.0,43.39,43.5,43.31,43.37,17455.0
2024-08-26 10:10:00,43.37,43.42,43.29,43.36,21586.0,43.37,43.42,43.29,43.36,21586.0
2024-08-26 10:15:00,43.36,43.36,43.24,43.31,26443.0,43.36,43.36,43.24,43.31,26443.0
2024-08-26 10:20:00,43.32,43.35,43.28,43.29,10235.0,43.32,43.35,43.28,43.29,10235.0
2024-08-26 10:25:00,43.29,43.43,43.29,43.42,25496.0,43.29,43.43,43.29,43.42,25496.0
2024-08-26 10:30:00,43.43,43.45,43.33,43.38,18138.0,43.43,43.45,43.33,43.38,18138.0
2024-08-26 10:35:00,43.37,43.47,43.33,43.41,39106.0,43.37,43.47,43.33,43.41,39106.0
2024-08-26 10:40:00,43.4,43.45,43.34,43.35,11349.0,43.4,43.45,43.34,43.35,11349.0
2024-08-26 10:45:00,43.37,43.37,43.28,43.28,19234.0,43.37,43.37,43.28,43.28,19234.0
2024-08-26 10:50:00,43.27,43.34,43.23,43.33,59428.0,43.27,43.34,43.23,43.33,59428.0
2024-08-26 10:55:00,43.32,43.33,43.19,43.24,42892.0,43.32,43.33,43.19,43.24,42892.0
2024-08-26 11:00:00,43.23,43.25,43.12,43.15,40610.0,43.23,43.25,43.12,43.15,40610.0
2024-08-26 11:05:00,43.15,43.24,43.11,43.16,32283.0,43.15,43.24,43.11,43.16,32283.0
2024-08-26 11:10:00,43.17,43.17,43.02,43.04,106700.0,43.17,43.17,43.02,43.04,106700.0
2024-08-26 11:15:00,43.03,43.03,42.96,43.01,57660.0,43.03,43.03,42.96,43.01,57660.0
2024-08-26 11:20:00,43.0,43.01,42.84,42.97,56742.0,43.0,43.01,42.84,42.97,56742.0
2024-08-26 11:25:00,42.97,43.03,42.9,43.03,25592.0,42.97,43.03,42.9,43.03,25592.0
2024-08-26 11:30:00,43.03,43.07,42.98,43.0,21872.0,43.03,43.07,42.98,43.0,21872.0
2024-08-26 11:35:00,43.0,43.02,42.95,43.01,23332.0,43.0,43.02,42.95,43.01,23332.0
2024-08-26 11:40:00,43.01,43.09,42.98,42.98,12991.0,43.01,43.09,42.98,42.98,12991.0
2024-08-26 11:45:00,42.97,42.99,42.91,42.93,12279.0,42.97,42.99,42.91,42.93,12279.0
2024-08-26 11:50:00,42.95,43.02,42.94,42.94,14052.0,42.95,43.02,42.94,42.94,14052.0
2024-08-26 11:55:00,42.94,42.98,42.94,42.96,5902.0,42.94,42.98,42.94,42.96,5902.0
2024-08-26 12:00:00,42.95,43.04,42.91,43.02,11438.0,42.95,43.04,42.91,43.02,11438.0
2024-08-26 12:05:00,43.04,43.04,42.97,43.0,5825.0,43.04,43.04,42.97,43.0,5825.0
2024-08-26 12:10:00,43.0,43.09,43.0,43.04,10710.0,43.0,43.09,43.0,43.04,10710.0
2024-08-26 12:15:00,43.04,43.11,43.03,43.08,10557.0,43.04,43.11,43.03,43.08,10557.0
2024-08-26 12:20:00,43.07,43.17,43.06,43.15,11475.0,43.07,43.17,43.06,43.15,11475.0
2024-08-26 12:25:00,43.14,43.16,43.09,43.12,18675.0,43.14,43.16,43.09,43.12,18675.0
2024-08-26 12:30:00,43.11,43.14,43.07,43.12,6981.0,43.11,43.14,43.07,43.12,6981.0
2024-08-26 12:35:00,43.12,43.17,43.12,43.17,10551.0,43.12,43.17,43.12,43.17,10551.0
2024-08-26 12:40:00,43.17,43.19,43.16,43.17,36883.0,43.17,43.19,43.16,43.17,36883.0
2024-08-26 12:45:00,43.16,43.17,43.13,43.16,5395.0,43.16,43.17,43.13,43.16,5395.0
2024-08-26 12:50:00,43.16,43.19,43.12,43.12,8059.0,43.16,43.19,43.12,43.12,8059.0
2024-08-26 12:55:00,43.14,43.17,43.11,43.16,7839.0,43.14,43.17,43.11,43.16,7839.0
2024-08-26 13:00:00,43.17,43.21,43.13,43.2,10439.0,43.17,43.21,43.13,43.2,10439.0
2024-08-26 13:05:00,43.21,43.21,43.11,43.14,8729.0,43.21,43.21,43.11,43.14,8729.0
2024-08-26 13:10:00,43.15,43.18,43.12,43.16,7529.0,43.15,43.18,43.12,43.16,7529.0
2024-08-26 13:15:00,43.16,43.17,43.11,43.12,12607.0,43.16,43.17,43.11,43.12,12607.0
2024-08-26 13:20:00,43.11,43.11,43.04,43.04,16127.0,43.11,43.11,43.04,43.04,16127.0
2024-08-26 13:25:00,43.06,43.07,43.01,43.07,8455.0,43.06,43.07,43.01,43.07,8455.0
2024-08-26 13:30:00,43.06,43.1,43.05,43.1,8716.0,43.06,43.1,43.05,43.1,8716.0
2024-08-26 13:35:00,43.09,43.1,43.01,43.02,30012.0,43.09,43.1,43.01,43.02,30012.0
2024-08-26 13:40:00,43.01,43.07,43.01,43.06,36043.0,43.01,43.07,43.01,43.06,36043.0
2024-08-26 13:45:00,43.06,43.06,42.95,43.0,30061.0,43.06,43.06,42.95,43.0,30061.0
2024-08-26 13:50:00,42.99,43.0,42.94,42.98,22999.0,42.99,43.0,42.94,42.98,22999.0
2024-08-26 13:55:00,42.97,43.0,42.93,42.99,21732.0,42.97,43.0,42.93,42.99,21732.0
2024-08-26 14:00:00,42.98,43.03,42.97,43.0,14565.0,42.98,43.03,42.97,43.0,14565.0
2024-08-26 14:05:00,43.0,43.01,42.91,42.94,20455.0,43.0,43.01,42.91,42.94,20455.0
2024-08-26 14:10:00,42.93,42.93,42.87,42.92,32433.0,42.93,42.93,42.87,42.92,32433.0
2024-08-26 14:15:00,42.9,42.93,42.88,42.93,11371.0,42.9,42.93,42.88,42.93,11371.0
2024-08-26 14:20:00,42.94,42.98,42.92,42.95,37536.0,42.94,42.98,42.92,42.95,37536.0
2024-08-26 14:25:00,42.95,43.07,42.93,43.05,77223.0,42.95,43.07,42.93,43.05,77223.0
2024-08-26 14:30:00,43.02,43.05,42.97,42.99,16604.0,43.02,43.05,42.97,42.99,16604.0
2024-08-26 14:35:00,42.99,43.07,42.99,43.05,20467.0,42.99,43.07,42.99,43.05,20467.0
2024-08-26 14:40:00,43.06,43.11,43.03,43.09,8678.0,43.06,43.11,43.03,43.09,8678.0
2024-08-26 14:45:00,43.09,43.09,43.0,43.01,10918.0,43.09,43.09,43.0,43.01,10918.0
2024-08-26 14:50:00,43.01,43.02,42.96,42.98,12543.0,43.01,43.02,42.96,42.98,12543.0
2024-08-26 14:55:00,42.98,43.04,42.98,43.02,10810.0,42.98,43.04,42.98,43.02,10810.0
2024-08-26 15:00:00,43.02,43.04,43.0,43.01,4622.0,43.02,43.04,43.0,43.01,4622.0
2024-08-26 15:05:00,43.01,43.03,42.99,43.01,10419.0,43.01,43.03,42.99,43.01,10419.0
2024-08-26 15:10:00,43.02,43.08,43.01,43.04,21627.0,43.02,43.08,43.01,43.04,21627.0
2024-08-26 15:15:00,43.05,43.11,43.04,43.09,20904.0,43.05,43.11,43.04,43.09,20904.0
2024-08-26 15:20:00,43.09,43.1,43.04,43.04,14101.0,43.09,43.1,43.04,43.04,14101.0
2024-08-26 15:25:00,43.05,43.05,43.0,43.02,44251.0,43.05,43.05,43.0,43.02,44251.0
2024-08-26 15:30:00,43.02,43.02,42.93,42.95,36474.0,43.02,43.02,42.93,42.95,36474.0
2024-08-26 15:35:00,42.95,42.97,42.91,42.93,40525.0,42.95,42.97,42.91,42.93,40525.0
2024-08-26 15:40:00,42.92,42.95,42.82,42.82,36610.0,42.92,42.95,42.82,42.82,36610.0
2024-08-26 15:45:00,42.82,42.84,42.78,42.79,34386.0,42.82,42.84,42.78,42.79,34386.0
2024-08-26 15:50:00,42.8,42.87,42.78,42.79,70177.0,42.8,42.87,42.78,42.79,70177.0
2024-08-26 15:55:00,42.78,42.81,42.74,42.8,222140.0,42.78,42.81,42.74,42.8,222140.0
2024-08-27 09:30:00,42.85,42.9,42.54,42.66,86171.0,42.85,42.9,42.54,42.66,86171.0
2024-08-27 09:35:00,42.61,42.66,42.47,42.52,39320.0,42.61,42.66,42.47,42.52,39320.0
2024-08-27 09:40:00,42.52,42.66,42.5,42.54,20904.0,42.52,42.66,42.5,42.54,20904.0
2024-08-27 09:45:00,42.52,42.64,42.52,42.61,20008.0,42.52,42.64,42.52,42.61,20008.0
2024-08-27 09:50:00,42.58,42.61,42.47,42.52,21235.0,42.58,42.61,42.47,42.52,21235.0
2024-08-27 09:55:00,42.51,42.51,42.38,42.39,10994.0,42.51,42.51,42.38,42.39,10994.0
2024-08-27 10:00:00,42.39,42.43,42.36,42.41,21038.0,42.39,42.43,42.36,42.41,21038.0
2024-08-27 10:05:00,42.41,42.51,42.39,42.48,6860.0,42.41,42.51,42.39,42.48,6860.0
2024-08-27 10:10:00,42.47,42.47,42.34,42.36,28156.0,42.47,42.47,42.34,42.36,28156.0
2024-08-27 10:15:00,42.38,42.48,42.35,42.48,11287.0,42.38,42.48,42.35,42.48,11287.0
2024-08-27 10:20:00,42.5,42.5,42.42,42.44,11015.0,42.5,42.5,42.42,42.44,11015.0
2024-08-27 10:25:00,42.44,42.45,42.39,42.41,4933.0,42.44,42.45,42.39,42.41,4933.0
2024-08-27 10:30:00,42.43,42.48,42.41,42.42,41469.0,42.43,42.48,42.41,42.42,41469.0
2024-08-27 10:35:00,42.41,42.48,42.4,42.44,64320.0,42.41,42.48,42.4,42.44,64320.0
2024-08-27 10:40:00,42.44,42.54,42.44,42.54,85763.0,42.44,42.54,42.44,42.54,85763.0
2024-08-27 10:45:00,42.55,42.67,42.51,42.65,35035.0,42.55,42.67,42.51,42.65,35035.0
2024-08-27 10:50:00,42.65,42.71,42.58,42.61,77570.0,42.65,42.71,42.58,42.61,77570.0
2024-08-27 10:55:00,42.63,42.65,42.58,42.62,11146.0,42.63,42.65,42.58,42.62,11146.0
2024-08-27 11:00:00,42.6,42.65,42.57,42.59,33574.0,42.6,42.65,42.57,42.59,33574.0
2024-08-27 11:05:00,42.6,42.63,42.56,42.6,32435.0,42.6,42.63,42.56,42.6,32435.0
2024-08-27 11:10:00,42.6,42.64,42.57,42.6,12871.0,42.6,42.64,42.57,42.6,12871.0
2024-08-27 11:15:00,42.61,42.61,42.51,42.51,22890.0,42.61,42.61,42.51,42.51,22890.0
2024-08-27 11:20:00,42.52,42.56,42.52,42.53,7931.0,42.52,42.56,42.52,42.53,7931.0
2024-08-27 11:25:00,42.51,42.51,42.46,42.5,11242.0,42.51,42.51,42.46,42.5,11242.0
2024-08-27 11:30:00,42.49,42.52,42.4,42.44,11099.0,42.49,42.52,42.4,42.44,11099.0
2024-08-27 11:35:00,42.44,42.48,42.4,42.47,32447.0,42.44,42.48,42.4,42.47,32447.0
2024-08-27 11:40:00,42.46,42.47,42.41,42.43,14493.0,42.46,42.47,42.41,42.43,14493.0
2024-08-27 11:45:00,42.43,42.47,42.39,42.39,10643.0,42.43,42.47,42.39,42.39,10643.0
2024-08-27 11:50:00,42.4,42.42,42.39,42.4,10972.0,42.4,42.42,42.39,42.4,10972.0
2024-08-27 11:55:00,42.4,42.5,42.4,42.5,3826.0,42.4,42.5,42.4,42.5,3826.0
2024-08-27 12:00:00,42.51,42.58,42.5,42.56,7381.0,42.51,42.58,42.5,42.56,7381.0
2024-08-27 12:05:00,42.56,42.57,42.49,42.52,11999.0,42.56,42.57,42.49,42.52,11999.0
2024-08-27 12:10:00,42.5,42.61,42.5,42.61,7630.0,42.5,42.61,42.5,42.61,7630.0
2024-08-27 12:15:00,42.61,42.65,42.59,42.6,9047.0,42.61,42.65,42.59,42.6,9047.0
2024-08-27 12:20:00,42.61,42.67,42.6,42.65,9515.0,42.61,42.67,42.6,42.65,9515.0
2024-08-27 12:25:00,42.66,42.71,42.65,42.67,17145.0,42.66,42.71,42.65,42.67,17145.0
2024-08-27 12:30:00,42.69,42.69,42.66,42.68,11997.0,42.69,42.69,42.66,42.68,11997.0
2024-08-27 12:35:00,42.68,42.69,42.61,42.64,14729.0,42.68,42.69,42.61,42.64,14729.0
2024-08-27 12:40:00,42.65,42.67,42.57,42.61,10455.0,42.65,42.67,42.57,42.61,10455.0
2024-08-27 12:45:00,42.63,42.64,42.6,42.63,4493.0,42.63,42.64,42.6,42.63,4493.0
2024-08-27 12:50:00,42.64,42.68,42.63,42.68,8187.0,42.64,42.68,42.63,42.68,8187.0
2024-08-27 12:55:00,42.67,42.68,42.62,42.65,8084.0,42.67,42.68,42.62,42.65,8084.0
2024-08-27 13:00:00,42.64,42.65,42.61,42.62,11604.0,42.64,42.65,42.61,42.62,11604.0
2024-08-27 13:05:00,42.61,42.63,42.59,42.6,9198.0,42.61,42.63,42.59,42.6,9198.0
2024-08-27 13:10:00,42.61,42.62,42.55,42.56,10197.0,42.61,42.62,42.55,42.56,10197.0
2024-08-27 13:15:00,42.56,42.57,42.5,42.55,14081.0,42.56,42.57,42.5,42.55,14081.0
2024-08-27 13:20:00,42.55,42.57,42.54,42.57,6832.0,42.55,42.57,42.54,42.57,6832.0
2024-08-27 13:25:00,42.56,42.65,42.56,42.62,32206.0,42.56,42.65,42.56,42.62,32206.0
2024-08-27 13:30:00,42.62,42.62,42.58,42.6,11144.0,42.62,42.62,42.58,42.6,11144.0
2024-08-27 13:35:00,42.62,42.72,42.61,42.71,30074.0,42.62,42.72,42.61,42.71,30074.0
2024-08-27 13:40:00,42.71,42.81,42.68,42.77,28838.0,42.71,42.81,42.68,42.77,28838.0
2024-08-27 13:45:00,42.77,42.81,42.74,42.79,20391.0,42.77,42.81,42.74,42.79,20391.0
2024-08-27 13:50:00,42.78,42.88,42.78,42.87,24324.0,42.78,42.88,42.78,42.87,24324.0
2024-08-27 13:55:00,42.88,42.88,42.79,42.83,21728.0,42.88,42.88,42.79,42.83,21728.0
2024-08-27 14:00:00,42.82,42.88,42.79,42.88,32063.0,42.82,42.88,42.79,42.88,32063.0
2024-08-27 14:05:00,42.87,42.88,42.78,42.84,26647.0,42.87,42.88,42.78,42.84,26647.0
2024-08-27 14:10:00,42.83,42.87,42.81,42.83,18027.0,42.83,42.87,42.81,42.83,18027.0
2024-08-27 14:15:00,42.81,42.88,42.78,42.84,68676.0,42.81,42.88,42.78,42.84,68676.0
2024-08-27 14:20:00,42.84,42.87,42.8,42.83,22196.0,42.84,42.87,42.8,42.83,22196.0
2024-08-27 14:25:00,42.82,42.83,42.69,42.69,58720.0,42.82,42.83,42.69,42.69,58720.0
2024-08-27 14:30:00,42.68,42.74,42.67,42.71,17002.0,42.68,42.74,42.67,42.71,17002.0
2024-08-27 14:35:00,42.71,42.74,42.65,42.67,22843.0,42.71,42.74,42.65,42.67,22843.0
2024-08-27 14:40:00,42.67,42.67,42.57,42.59,30830.0,42.67,42.67,42.57,42.59,30830.0
2024-08-27 14:45:00,42.59,42.66,42.55,42.56,22903.0,42.59,42.66,42.55,42.56,22903.0
2024-08-27 14:50:00,42.57,42.62,42.53,42.56,21418.0,42.57,42.62,42.53,42.56,21418.0
2024-08-27 14:55:00,42.56,42.57,42.49,42.5,45288.0,42.56,42.57,42.49,42.5,45288.0
2024-08-27 15:00:00,42.49,42.52,42.42,42.43,52540.0,42.49,42.52,42.42,42.43,52540.0
2024-08-27 15:05:00,42.43,42.48,42.41,42.47,40860.0,42.43,42.48,42.41,42.47,40860.0
2024-08-27 15:10:00,42.47,42.47,42.34,42.36,67734.0,42.47,42.47,42.34,42.36,67734.0
2024-08-27 15:15:00,42.35,42.41,42.3,42.32,80789.0,42.35,42.41,42.3,42.32,80789.0
2024-08-27 15:20:00,42.32,42.39,42.31,42.34,34686.0,42.32,42.39,42.31,42.34,34686.0
2024-08-27 15:25:00,42.35,42.37,42.23,42.23,60537.0,42.35,42.37,42.23,42.23,60537.0
2024-08-27 15:30:00,42.23,42.31,42.21,42.25,85674.0,42.23,42.31,42.21,42.25,85674.0
2024-08-27 15:35:00,42.25,42.28,42.21,42.23,44196.0,42.25,42.28,42.21,42.23,44196.0
2024-08-27 15:40:00,42.22,42.29,42.21,42.27,48386.0,42.22,42.29,42.21,42.27,48386.0
2024-08-27 15:45:00,42.27,42.29,42.23,42.24,46626.0,42.27,42.29,42.23,42.24,46626.0
2024-08-27 15:50:00,42.23,42.24,42.1,42.12,126031.0,42.23,42.24,42.1,42.12,126031.0
2024-08-27 15:55:00,42.12,42.2,42.07,42.14,340449.0,42.12,42.2,42.07,42.14,340449.0
2024-08-28 09:30:00,42.05,42.18,42.01,42.1,114381.0,42.05,42.18,42.01,42.1,114381.0
2024-08-28 09:35:00,42.09,42.1,41.93,42.01,56713.0,42.09,42.1,41.93,42.01,56713.0
2024-08-28 09:40:00,42.01,42.07,41.89,41.98,37759.0,42.01,42.07,41.89,41.98,37759.0
2024-08-28 09:45:00,41.98,42.08,41.95,42.0,19909.0,41.98,42.08,41.95,42.0,19909.0
2024-08-28 09:50:00,42.01,42.05,41.92,41.97,42937.0,42.01,42.05,41.92,41.97,42937.0
2024-08-28 09:55:00,41.97,42.12,41.97,42.04,50215.0,41.97,42.12,41.97,42.04,50215.0
2024-08-28 10:00:00,42.04,42.04,41.91,41.95,29057.0,42.04,42.04,41.91,41.95,29057.0
2024-08-28 10:05:00,41.94,41.94,41.79,41.81,66491.0,41.94,41.94,41.79,41.81,66491.0
2024-08-28 10:10:00,41.8,41.91,41.74,41.78,72669.0,41.8,41.91,41.74,41.78,72669.0
2024-08-28 10:15:00,41.77,41.81,41.7,41.74,19282.0,41.77,41.81,41.7,41.74,19282.0
2024-08-28 10:20:00,41.75,41.84,41.73,41.74,16899.0,41.75,41.84,41.73,41.74,16899.0
2024-08-28 10:25:00,41.74,41.74,41.61,41.63,30839.0,41.74,41.74,41.61,41.63,30839.0
2024-08-28 10:30:00,41.63,41.69,41.59,41.61,37247.0,41.63,41.69,41.59,41.61,37247.0
2024-08-28 10:35:00,41.62,41.64,41.53,41.54,47027.0,41.62,41.64,41.53,41.54,47027.0
2024-08-28 10:40:00,41.56,41.57,41.42,41.43,68580.0,41.56,41.57,41.42,41.43,68580.0
2024-08-28 10:45:00,41.44,41.55,41.4,41.55,51445.0,41.44,41.55,41.4,41.55,51445.0
2024-08-28 10:50:00,41.57,41.64,41.52,41.59,43873.0,41.57,41.64,41.52,41.59,43873.0
2024-08-28 10:55:00,41.59,41.64,41.57,41.57,24726.0,41.59,41.64,41.57,41.57,24726.0
2024-08-28 11:00:00,41.56,41.58,41.47,41.51,30850.0,41.56,41.58,41.47,41.51,30850.0
2024-08-28 11:05:00,41.49,41.52,41.44,41.47,23579.0,41.49,41.52,41.44,41.47,23579.0
2024-08-28 11:10:00,41.47,41.53,41.4,41.48,54254.0,41.47,41.53,41.4,41.48,54254.0
2024-08-28 11:15:00,41.47,41.49,41.39,41.41,55223.0,41.47,41.49,41.39,41.41,55223.0
2024-08-28 11:20:00,41.4,41.43,41.38,41.42,182502.0,41.4,41.43,41.38,41.42,182502.0
2024-08-28 11:25:00,41.42,41.57,41.41,41.56,85396.0,41.42,41.57,41.41,41.56,85396.0
2024-08-28 11:30:00,41.56,41.56,41.43,41.47,17532.0,41.56,41.56,41.43,41.47,17532.0
2024-08-28 11:35:00,41.48,41.57,41.46,41.52,14927.0,41.48,41.57,41.46,41.52,14927.0
2024-08-28 11:40:00,41.51,41.54,41.48,41.53,11740.0,41.51,41.54,41.48,41.53,11740.0
2024-08-28 11:45:00,41.49,41.53,41.48,41.5,30552.0,41.49,41.53,41.48,41.5,30552.0
2024-08-28 11:50:00,41.49,41.52,41.47,41.52,17007.0,41.49,41.52,41.47,41.52,17007.0
2024-08-28 11:55:00,41.52,41.6,41.49,41.59,13594.0,41.52,41.6,41.49,41.59,13594.0
2024-08-28 12:00:00,41.58,41.6,41.56,41.57,14361.0,41.58,41.6,41.56,41.57,14361.0
2024-08-28 12:05:00,41.56,41.58,41.53,41.55,14394.0,41.56,41.58,41.53,41.55,14394.0
2024-08-28 12:10:00,41.55,41.56,41.5,41.52,11849.0,41.55,41.56,41.5,41.52,11849.0
2024-08-28 12:15:00,41.52,41.57,41.49,41.52,13934.0,41.52,41.57,41.49,41.52,13934.0
2024-08-28 12:20:00,41.53,41.55,41.42,41.44,139702.0,41.53,41.55,41.42,41.44,139702.0
2024-08-28 12:25:00,41.44,41.47,41.4,41.41,26882.0,41.44,41.47,41.4,41.41,26882.0
2024-08-28 12:30:00,41.41,41.52,41.4,41.48,21898.0,41.41,41.52,41.4,41.48,21898.0
2024-08-28 12:35:00,41.49,41.5,41.46,41.48,11432.0,41.49,41.5,41.46,41.48,11432.0
2024-08-28 12:40:00,41.47,41.52,41.44,41.52,11911.0,41.47,41.52,41.44,41.52,11911.0
2024-08-28 12:45:00,41.53,41.57,41.52,41.55,11490.0,41.53,41.57,41.52,41.55,11490.0
2024-08-28 12:50:00,41.55,41.6,41.51,41.58,21319.0,41.55,41.6,41.51,41.58,21319.0
2024-08-28 12:55:00,41.59,41.64,41.59,41.6,13664.0,41.59,41.64,41.59,41.6,13664.0
2024-08-28 13:00:00,41.6,41.65,41.59,41.61,58436.0,41.6,41.65,41.59,41.61,58436.0
2024-08-28 13:05:00,41.62,41.63,41.54,41.55,104997.0,41.62,41.63,41.54,41.55,104997.0
2024-08-28 13:10:00,41.54,41.54,41.39,41.39,77400.0,41.54,41.54,41.39,41.39,77400.0
2024-08-28 13:15:00,41.4,41.5,41.4,41.46,29437.0,41.4,41.5,41.4,41.46,29437.0
2024-08-28 13:20:00,41.46,41.52,41.4,41.41,169994.0,41.46,41.52,41.4,41.41,169994.0
2024-08-28 13:25:00,41.42,41.42,41.25,41.33,59137.0,41.42,41.42,41.25,41.33,59137.0
2024-08-28 13:30:00,41.32,41.35,41.27,41.27,46423.0,41.32,41.35,41.27,41.27,46423.0
2024-08-28 13:35:00,41.27,41.3,41.16,41.23,132301.0,41.27,41.3,41.16,41.23,132301.0
2024-08-28 13:40:00,41.23,41.24,41.11,41.14,91537.0,41.23,41.24,41.11,41.14,91537.0
2024-08-28 13:45:00,41.15,41.16,40.97,40.98,122439.0,41.15,41.16,40.97,40.98,122439.0
2024-08-28 13:50:00,40.98,41.11,40.98,41.05,53875.0,40.98,41.11,40.98,41.05,53875.0
2024-08-28 13:55:00,41.05,41.11,41.0,41.02,49796.0,41.05,41.11,41.0,41.02,49796.0
2024-08-28 14:00:00,41.02,41.04,40.97,40.99,27477.0,41.02,41.04,40.97,40.99,27477.0
2024-08-28 14:05:00,40.99,41.07,40.96,41.04,65666.0,40.99,41.07,40.96,41.04,65666.0
2024-08-28 14:10:00,41.04,41.08,41.01,41.06,26035.0,41.04,41.08,41.01,41.06,26035.0
2024-08-28 14:15:00,41.06,41.08,41.02,41.04,16938.0,41.06,41.08,41.02,41.04,16938.0
2024-08-28 14:20:00,41.04,41.17,41.01,41.08,45012.0,41.04,41.17,41.01,41.08,45012.0
2024-08-28 14:25:00,41.08,41.09,41.01,41.03,23875.0,41.08,41.09,41.01,41.03,23875.0
2024-08-28 14:30:00,41.03,41.11,41.02,41.09,15501.0,41.03,41.11,41.02,41.09,15501.0
2024-08-28 14:35:00,41.09,41.16,41.06,41.14,22377.0,41.09,41.16,41.06,41.14,22377.0
2024-08-28 14:40:00,41.14,41.17,41.12,41.14,15170.0,41.14,41.17,41.12,41.14,15170.0
2024-08-28 14:45:00,41.15,41.15,41.09,41.12,30975.0,41.15,41.15,41.09,41.12,30975.0
2024-08-28 14:50:00,41.11,41.26,41.1,41.25,24467.0,41.11,41.26,41.1,41.25,24467.0
2024-08-28 14:55:00,41.25,41.36,41.25,41.34,32647.0,41.25,41.36,41.25,41.34,32647.0
2024-08-28 15:00:00,41.34,41.51,41.34,41.48,65971.0,41.34,41.51,41.34,41.48,65971.0
2024-08-28 15:05:00,41.48,41.49,41.42,41.45,26287.0,41.48,41.49,41.42,41.45,26287.0
2024-08-28 15:10:00,41.46,41.48,41.41,41.42,40268.0,41.46,41.48,41.41,41.42,40268.0
2024-08-28 15:15:00,41.41,41.47,41.4,41.47,28878.0,41.41,41.47,41.4,41.47,28878.0
2024-08-28 15:20:00,41.48,41.51,41.45,41.5,35197.0,41.48,41.51,41.45,41.5,35197.0
2024-08-28 15:25:00,41.5,41.51,41.44,41.5,43356.0,41.5,41.51,41.44,41.5,43356.0
2024-08-28 15:30:00,41.5,41.51,41.44,41.5,55517.0,41.5,41.51,41.44,41.5,55517.0
2024-08-28 15:35:00,41.5,41.51,41.39,41.46,160400.0,41.5,41.51,41.39,41.46,160400.0
2024-08-28 15:40:00,41.46,41.47,41.4,41.47,171522.0,41.46,41.47,41.4,41.47,171522.0
2024-08-28 15:45:00,41.47,41.52,41.4,41.44,83958.0,41.47,41.52,41.4,41.44,83958.0
2024-08-28 15:50:00,41.44,41.46,41.36,41.39,207329.0,41.44,41.46,41.36,41.39,207329.0
2024-08-28 15:55:00,41.39,41.42,41.29,41.32,443205.0,41.39,41.42,41.29,41.32,443205.0
2024-08-29 09:30:00,41.63,42.25,41.63,42.16,229880.0,41.63,42.25,41.63,42.16,229880.0
2024-08-29 09:35:00,42.14,42.33,42.0,42.02,96146.0,42.14,42.33,42.0,42.02,96146.0
2024-08-29 09:40:00,42.02,42.25,41.94,42.14,143612.0,42.02,42.25,41.94,42.14,143612.0
2024-08-29 09:45:00,42.13,42.19,41.99,42.08,47987.0,42.13,42.19,41.99,42.08,47987.0
2024-08-29 09:50:00,42.08,42.21,41.97,42.21,50503.0,42.08,42.21,41.97,42.21,50503.0
2024-08-29 09:55:00,42.21,42.27,42.13,42.22,67500.0,42.21,42.27,42.13,42.22,67500.0
2024-08-29 10:00:00,42.2,42.31,42.19,42.27,48660.0,42.2,42.31,42.19,42.27,48660.0
2024-08-29 10:05:00,42.26,42.56,42.24,42.5,195428.0,42.26,42.56,42.24,42.5,195428.0
2024-08-29 10:10:00,42.5,42.65,42.5,42.53,94026.0,42.5,42.65,42.5,42.53,94026.0
2024-08-29 10:15:00,42.53,42.61,42.51,42.6,58357.0,42.53,42.61,42.51,42.6,58357.0
2024-08-29 10:20:00,42.59,42.63,42.38,42.39,148538.0,42.59,42.63,42.38,42.39,148538.0
2024-08-29 10:25:00,42.39,42.5,42.36,42.42,59915.0,42.39,42.5,42.36,42.42,59915.0
2024-08-29 10:30:00,42.42,42.53,42.35,42.36,15523.0,42.42,42.53,42.35,42.36,15523.0
2024-08-29 10:35:00,42.37,42.53,42.35,42.5,44650.0,42.37,42.53,42.35,42.5,44650.0
2024-08-29 10:40:00,42.49,42.62,42.49,42.58,35947.0,42.49,42.62,42.49,42.58,35947.0
2024-08-29 10:45:00,42.57,42.58,42.44,42.5,55589.0,42.57,42.58,42.44,42.5,55589.0
2024-08-29 10:50:00,42.5,42.55,42.49,42.49,21094.0,42.5,42.55,42.49,42.49,21094.0
2024-08-29 10:55:00,42.5,42.5,42.32,42.38,37004.0,42.5,42.5,42.32,42.38,37004.0
2024-08-29 11:00:00,42.39,42.49,42.38,42.41,18558.0,42.39,42.49,42.38,42.41,18558.0
2024-08-29 11:05:00,42.42,42.48,42.37,42.45,22584.0,42.42,42.48,42.37,42.45,22584.0
2024-08-29 11:10:00,42.44,42.51,42.41,42.49,20909.0,42.44,42.51,42.41,42.49,20909.0
2024-08-29 11:15:00,42.5,42.53,42.39,42.39,63317.0,42.5,42.53,42.39,42.39,63317.0
2024-08-29 11:20:00,42.38,42.48,42.33,42.39,43488.0,42.38,42.48,42.33,42.39,43488.0
2024-08-29 11:25:00,42.38,42.48,42.38,42.43,40815.0,42.38,42.48,42.38,42.43,40815.0
2024-08-29 11:30:00,42.44,42.52,42.44,42.47,32006.0,42.44,42.52,42.44,42.47,32006.0
2024-08-29 11:35:00,42.47,42.54,42.43,42.51,38496.0,42.47,42.54,42.43,42.51,38496.0
2024-08-29 11:40:00,42.5,42.53,42.43,42.48,16609.0,42.5,42.53,42.43,42.48,16609.0
2024-08-29 11:45:00,42.49,42.56,42.46,42.55,30721.0,42.49,42.56,42.46,42.55,30721.0
2024-08-29 11:50:00,42.56,42.66,42.56,42.64,41961.0,42.56,42.66,42.56,42.64,41961.0
2024-08-29 11:55:00,42.66,42.71,42.63,42.7,60109.0,42.66,42.71,42.63,42.7,60109.0
2024-08-29 12:00:00,42.71,42.86,42.71,42.86,53145.0,42.71,42.86,42.71,42.86,53145.0
2024-08-29 12:05:00,42.86,42.89,42.79,42.83,45356.0,42.86,42.89,42.79,42.83,45356.0
2024-08-29 12:10:00,42.83,42.87,42.77,42.77,14658.0,42.83,42.87,42.77,42.77,14658.0
2024-08-29 12:15:00,42.76,42.76,42.67,42.7,23197.0,42.76,42.76,42.67,42.7,23197.0
2024-08-29 12:20:00,42.71,42.78,42.7,42.78,22871.0,42.71,42.78,42.7,42.78,22871.0
2024-08-29 12:25:00,42.78,42.8,42.76,42.77,27314.0,42.78,42.8,42.76,42.77,27314.0
2024-08-29 12:30:00,42.78,42.81,42.76,42.81,13527.0,42.78,42.81,42.76,42.81,13527.0
2024-08-29 12:35:00,42.8,42.85,42.78,42.8,60638.0,42.8,42.85,42.78,42.8,60638.0
2024-08-29 12:40:00,42.77,42.9,42.77,42.86,30260.0,42.77,42.9,42.77,42.86,30260.0
2024-08-29 12:45:00,42.86,42.86,42.76,42.77,21822.0,42.86,42.86,42.76,42.77,21822.0
2024-08-29 12:50:00,42.77,42.86,42.77,42.83,33962.0,42.77,42.86,42.77,42.83,33962.0
2024-08-29 12:55:00,42.85,42.86,42.83,42.85,6061.0,42.85,42.86,42.83,42.85,6061.0
2024-08-29 13:00:00,42.85,42.86,42.76,42.77,18657.0,42.85,42.86,42.76,42.77,18657.0
2024-08-29 13:05:00,42.77,42.83,42.75,42.78,19145.0,42.77,42.83,42.75,42.78,19145.0
2024-08-29 13:10:00,42.79,42.8,42.72,42.77,12270.0,42.79,42.8,42.72,42.77,12270.0
2024-08-29 13:15:00,42.77,42.81,42.77,42.79,21828.0,42.77,42.81,42.77,42.79,21828.0
2024-08-29 13:20:00,42.79,42.79,42.74,42.74,7528.0,42.79,42.79,42.74,42.74,7528.0
2024-08-29 13:25:00,42.73,42.83,42.73,42.82,19293.0,42.73,42.83,42.73,42.82,19293.0
2024-08-29 13:30:00,42.81,42.87,42.81,42.87,28875.0,42.81,42.87,42.81,42.87,28875.0
2024-08-29 13:35:00,42.85,42.96,42.85,42.96,48002.0,42.85,42.96,42.85,42.96,48002.0
2024-08-29 13:40:00,42.97,43.02,42.93,43.0,50394.0,42.97,43.02,42.93,43.0,50394.0
2024-08-29 13:45:00,43.02,43.1,42.98,43.06,81224.0,43.02,43.1,42.98,43.06,81224.0
2024-08-29 13:50:00,43.06,43.23,43.06,43.23,73799.0,43.06,43.23,43.06,43.23,73799.0
2024-08-29 13:55:00,43.24,43.24,43.08,43.09,72071.0,43.24,43.24,43.08,43.09,72071.0
2024-08-29 14:00:00,43.09,43.09,42.98,42.99,55598.0,43.09,43.09,42.98,42.99,55598.0
2024-08-29 14:05:00,42.98,43.05,42.97,43.01,29373.0,42.98,43.05,42.97,43.01,29373.0
2024-08-29 14:10:00,43.01,43.05,42.95,43.02,38908.0,43.01,43.05,42.95,43.02,38908.0
2024-08-29 14:15:00,43.02,43.04,43.0,43.02,19196.0,43.02,43.04,43.0,43.02,19196.0
2024-08-29 14:20:00,43.02,43.1,43.0,43.03,54533.0,43.02,43.1,43.0,43.03,54533.0
2024-08-29 14:25:00,43.04,43.05,42.89,42.92,34471.0,43.04,43.05,42.89,42.92,34471.0
2024-08-29 14:30:00,42.92,43.02,42.88,42.93,44626.0,42.92,43.02,42.88,42.93,44626.0
2024-08-29 14:35:00,42.92,42.92,42.71,42.74,38614.0,42.92,42.92,42.71,42.74,38614.0
2024-08-29 14:40:00,42.74,42.81,42.7,42.76,29438.0,42.74,42.81,42.7,42.76,29438.0
2024-08-29 14:45:00,42.74,42.76,42.64,42.74,39299.0,42.74,42.76,42.64,42.74,39299.0
2024-08-29 14:50:00,42.74,42.79,42.62,42.79,39336.0,42.74,42.79,42.62,42.79,39336.0
2024-08-29 14:55:00,42.78,42.8,42.69,42.79,23282.0,42.78,42.8,42.69,42.79,23282.0
2024-08-29 15:00:00,42.79,42.87,42.76,42.86,36902.0,42.79,42.87,42.76,42.86,36902.0
2024-08-29 15:05:00,42.86,42.89,42.79,42.87,40510.0,42.86,42.89,42.79,42.87,40510.0
2024-08-29 15:10:00,42.87,42.91,42.85,42.89,53307.0,42.87,42.91,42.85,42.89,53307.0
2024-08-29 15:15:00,42.9,43.04,42.86,43.03,60563.0,42.9,43.04,42.86,43.03,60563.0
2024-08-29 15:20:00,43.03,43.04,42.95,42.98,50633.0,43.03,43.04,42.95,42.98,50633.0
2024-08-29 15:25:00,42.98,43.13,42.96,43.12,60909.0,42.98,43.13,42.96,43.12,60909.0
2024-08-29 15:30:00,43.12,43.13,43.0,43.05,65332.0,43.12,43.13,43.0,43.05,65332.0
2024-08-29 15:35:00,43.05,43.17,43.04,43.16,76047.0,43.05,43.17,43.04,43.16,76047.0
2024-08-29 15:40:00,43.16,43.16,42.93,42.93,116045.0,43.16,43.16,42.93,42.93,116045.0
2024-08-29 15:45:00,42.92,42.94,42.68,42.69,117119.0,42.92,42.94,42.68,42.69,117119.0
2024-08-29 15:50:00,42.68,42.74,42.52,42.55,306666.0,42.68,42.74,42.52,42.55,306666.0
2024-08-29 15:55:00,42.55,42.69,42.54,42.64,413827.0,42.55,42.69,42.54,42.64,413827.0
2024-08-30 09:30:00,43.11,43.29,42.87,43.28,151720.0,43.11,43.29,42.87,43.28,151720.0
2024-08-30 09:35:00,43.28,43.64,43.23,43.49,163003.0,43.28,43.64,43.23,43.49,163003.0
2024-08-30 09:40:00,43.47,43.55,43.43,43.52,99331.0,43.47,43.55,43.43,43.52,99331.0
2024-08-30 09:45:00,43.55,43.56,43.31,43.33,51901.0,43.55,43.56,43.31,43.33,51901.0
2024-08-30 09:50:00,43.33,43.62,43.24,43.58,171581.0,43.33,43.62,43.24,43.58,171581.0
2024-08-30 09:55:00,43.58,43.75,43.56,43.66,149322.0,43.58,43.75,43.56,43.66,149322.0
2024-08-30 10:00:00,43.66,43.84,43.65,43.74,100874.0,43.66,43.84,43.65,43.74,100874.0
2024-08-30 10:05:00,43.74,43.74,43.58,43.7,67338.0,43.74,43.74,43.58,43.7,67338.0
2024-08-30 10:10:00,43.69,43.71,43.52,43.53,60937.0,43.69,43.71,43.52,43.53,60937.0
2024-08-30 10:15:00,43.52,43.53,43.45,43.51,44535.0,43.52,43.53,43.45,43.51,44535.0
2024-08-30 10:20:00,43.51,43.52,43.34,43.4,52267.0,43.51,43.52,43.34,43.4,52267.0
2024-08-30 10:25:00,43.4,43.48,43.33,43.45,35174.0,43.4,43.48,43.33,43.45,35174.0
2024-08-30 10:30:00,43.44,43.46,43.34,43.36,20823.0,43.44,43.46,43.34,43.36,20823.0
2024-08-30 10:35:00,43.35,43.43,43.33,43.41,22369.0,43.35,43.43,43.33,43.41,22369.0
2024-08-30 10:40:00,43.41,43.45,43.33,43.35,30198.0,43.41,43.45,43.33,43.35,30198.0
2024-08-30 10:45:00,43.35,43.43,43.27,43.42,26849.0,43.35,43.43,43.27,43.42,26849.0
2024-08-30 10:50:00,43.42,43.53,43.39,43.4,33593.0,43.42,43.53,43.39,43.4,33593.0
2024-08-30 10:55:00,43.37,43.46,43.28,43.31,23206.0,43.37,43.46,43.28,43.31,23206.0
2024-08-30 11:00:00,43.3,43.49,43.3,43.47,17912.0,43.3,43.49,43.3,43.47,17912.0
2024-08-30 11:05:00,43.47,43.53,43.42,43.49,31290.0,43.47,43.53,43.42,43.49,31290.0
2024-08-30 11:10:00,43.49,43.59,43.45,43.54,43622.0,43.49,43.59,43.45,43.54,43622.0
2024-08-30 11:15:00,43.54,43.57,43.44,43.48,77184.0,43.54,43.57,43.44,43.48,77184.0
2024-08-30 11:20:00,43.47,43.5,43.37,43.4,28748.0,43.47,43.5,43.37,43.4,28748.0
2024-08-30 11:25:00,43.39,43.45,43.27,43.45,35917.0,43.39,43.45,43.27,43.45,35917.0
2024-08-30 11:30:00,43.44,43.46,43.27,43.35,54747.0,43.44,43.46,43.27,43.35,54747.0
2024-08-30 11:35:00,43.37,43.39,43.21,43.22,31604.0,43.37,43.39,43.21,43.22,31604.0
2024-08-30 11:40:00,43.23,43.41,43.23,43.39,77198.0,43.23,43.41,43.23,43.39,77198.0
2024-08-30 11:45:00,43.4,43.52,43.38,43.48,67767.0,43.4,43.52,43.38,43.48,67767.0
2024-08-30 11:50:00,43.49,43.54,43.45,43.52,16170.0,43.49,43.54,43.45,43.52,16170.0
2024-08-30 11:55:00,43.54,43.56,43.46,43.5,15570.0,43.54,43.56,43.46,43.5,15570.0
2024-08-30 12:00:00,43.47,43.47,43.38,43.46,16788.0,43.47,43.47,43.38,43.46,16788.0
2024-08-30 12:05:00,43.47,43.58,43.47,43.56,25889.0,43.47,43.58,43.47,43.56,25889.0
2024-08-30 12:10:00,43.56,43.56,43.49,43.53,33856.0,43.56,43.56,43.49,43.53,33856.0
2024-08-30 12:15:00,43.53,43.58,43.49,43.5,20847.0,43.53,43.58,43.49,43.5,20847.0
2024-08-30 12:20:00,43.49,43.52,43.43,43.45,15391.0,43.49,43.52,43.43,43.45,15391.0
2024-08-30 12:25:00,43.45,43.51,43.4,43.41,27071.0,43.45,43.51,43.4,43.41,27071.0
2024-08-30 12:30:00,43.41,43.44,43.37,43.38,15148.0,43.41,43.44,43.37,43.38,15148.0
2024-08-30 12:35:00,43.39,43.43,43.35,43.38,33130.0,43.39,43.43,43.35,43.38,33130.0
2024-08-30 12:40:00,43.37,43.42,43.34,43.38,22922.0,43.37,43.42,43.34,43.38,22922.0
2024-08-30 12:45:00,43.38,43.42,43.36,43.39,18204.0,43.38,43.42,43.36,43.39,18204.0
2024-08-30 12:50:00,43.38,43.49,43.38,43.48,14336.0,43.38,43.49,43.38,43.48,14336.0
2024-08-30 12:55:00,43.49,43.51,43.45,43.48,35073.0,43.49,43.51,43.45,43.48,35073.0
2024-08-30 13:00:00,43.49,43.55,43.46,43.52,21759.0,43.49,43.55,43.46,43.52,21759.0
2024-08-30 13:05:00,43.52,43.53,43.46,43.46,13787.0,43.52,43.53,43.46,43.46,13787.0
2024-08-30 13:10:00,43.46,43.51,43.45,43.5,10706.0,43.46,43.51,43.45,43.5,10706.0
2024-08-30 13:15:00,43.5,43.55,43.49,43.51,16360.0,43.5,43.55,43.49,43.51,16360.0
2024-08-30 13:20:00,43.51,43.53,43.44,43.5,20381.0,43.51,43.53,43.44,43.5,20381.0
2024-08-30 13:25:00,43.49,43.52,43.49,43.52,16021.0,43.49,43.52,43.49,43.52,16021.0
2024-08-30 13:30:00,43.52,43.55,43.5,43.55,35104.0,43.52,43.55,43.5,43.55,35104.0
2024-08-30 13:35:00,43.54,43.57,43.51,43.54,28188.0,43.54,43.57,43.51,43.54,28188.0
2024-08-30 13:40:00,43.53,43.57,43.5,43.55,12806.0,43.53,43.57,43.5,43.55,12806.0
2024-08-30 13:45:00,43.56,43.59,43.53,43.57,20687.0,43.56,43.59,43.53,43.57,20687.0
2024-08-30 13:50:00,43.57,43.6,43.55,43.57,14664.0,43.57,43.6,43.55,43.57,14664.0
2024-08-30 13:55:00,43.58,43.58,43.53,43.55,20357.0,43.58,43.58,43.53,43.55,20357.0
2024-08-30 14:00:00,43.55,43.59,43.5,43.5,18728.0,43.55,43.59,43.5,43.5,18728.0
2024-08-30 14:05:00,43.51,43.6,43.51,43.59,20488.0,43.51,43.6,43.51,43.59,20488.0
2024-08-30 14:10:00,43.59,43.68,43.59,43.66,37245.0,43.59,43.68,43.59,43.66,37245.0
2024-08-30 14:15:00,43.66,43.69,43.63,43.67,28303.0,43.66,43.69,43.63,43.67,28303.0
2024-08-30 14:20:00,43.67,43.72,43.66,43.71,30619.0,43.67,43.72,43.66,43.71,30619.0
2024-08-30 14:25:00,43.71,43.71,43.61,43.64,33176.0,43.71,43.71,43.61,43.64,33176.0
2024-08-30 14:30:00,43.62,43.71,43.62,43.69,26666.0,43.62,43.71,43.62,43.69,26666.0
2024-08-30 14:35:00,43.69,43.7,43.65,43.67,17256.0,43.69,43.7,43.65,43.67,17256.0
2024-08-30 14:40:00,43.68,43.7,43.66,43.68,23192.0,43.68,43.7,43.66,43.68,23192.0
2024-08-30 14:45:00,43.69,43.71,43.63,43.64,18294.0,43.69,43.71,43.63,43.64,18294.0
2024-08-30 14:50:00,43.63,43.73,43.63,43.73,76614.0,43.63,43.73,43.63,43.73,76614.0
2024-08-30 14:55:00,43.73,43.74,43.7,43.71,22125.0,43.73,43.74,43.7,43.71,22125.0
2024-08-30 15:00:00,43.71,43.74,43.69,43.7,35855.0,43.71,43.74,43.69,43.7,35855.0
2024-08-30 15:05:00,43.7,43.74,43.66,43.71,45019.0,43.7,43.74,43.66,43.71,45019.0
2024-08-30 15:10:00,43.7,43.73,43.69,43.7,39437.0,43.7,43.73,43.69,43.7,39437.0
2024-08-30 15:15:00,43.69,43.81,43.68,43.8,58920.0,43.69,43.81,43.68,43.8,58920.0
2024-08-30 15:20:00,43.81,43.92,43.77,43.91,105175.0,43.81,43.92,43.77,43.91,105175.0
2024-08-30 15:25:00,43.91,43.97,43.89,43.91,81654.0,43.91,43.97,43.89,43.91,81654.0
2024-08-30 15:30:00,43.92,43.95,43.87,43.89,67261.0,43.92,43.95,43.87,43.89,67261.0
2024-08-30 15:35:00,43.88,43.88,43.83,43.87,51868.0,43.88,43.88,43.83,43.87,51868.0
2024-08-30 15:40:00,43.86,43.92,43.84,43.87,84894.0,43.86,43.92,43.84,43.87,84894.0
2024-08-30 15:45:00,43.87,43.92,43.84,43.89,76230.0,43.87,43.92,43.84,43.89,76230.0
2024-08-30 15:50:00,43.88,44.08,43.87,44.04,321540.0,43.88,44.08,43.87,44.04,321540.0
2024-08-30 15:55:00,44.04,44.16,44.04,44.05,481855.0,44.04,44.16,44.04,44.05,481855.0
2024-09-03 09:30:00,43.63,43.92,43.56,43.83,109672.0,43.63,43.92,43.56,43.83,109672.0
2024-09-03 09:35:00,43.82,43.94,43.77,43.94,34851.0,43.82,43.94,43.77,43.94,34851.0
2024-09-03 09:40:00,43.92,43.92,43.72,43.73,42154.0,43.92,43.92,43.72,43.73,42154.0
2024-09-03 09:45:00,43.76,43.8,43.56,43.72,90028.0,43.76,43.8,43.56,43.72,90028.0
2024-09-03 09:50:00,43.72,43.73,43.52,43.65,84872.0,43.72,43.73,43.52,43.65,84872.0
2024-09-03 09:55:00,43.67,43.88,43.59,43.82,52284.0,43.67,43.88,43.59,43.82,52284.0
2024-09-03 10:00:00,43.82,43.83,43.65,43.79,46992.0,43.82,43.83,43.65,43.79,46992.0
2024-09-03 10:05:00,43.8,43.82,43.65,43.73,40551.0,43.8,43.82,43.65,43.73,40551.0
2024-09-03 10:10:00,43.73,43.73,43.56,43.62,71563.0,43.73,43.73,43.56,43.62,71563.0
2024-09-03 10:15:00,43.6,43.72,43.6,43.72,28247.0,43.6,43.72,43.6,43.72,28247.0
2024-09-03 10:20:00,43.7,43.74,43.66,43.67,30356.0,43.7,43.74,43.66,43.67,30356.0
2024-09-03 10:25:00,43.66,43.7,43.61,43.69,46537.0,43.66,43.7,43.61,43.69,46537.0
2024-09-03 10:30:00,43.69,43.71,43.6,43.68,36639.0,43.69,43.71,43.6,43.68,36639.0
2024-09-03 10:35:00,43.67,43.7,43.57,43.7,180894.0,43.67,43.7,43.57,43.7,180894.0
2024-09-03 10:40:00,43.7,43.96,43.68,43.91,104254.0,43.7,43.96,43.68,43.91,104254.0
2024-09-03 10:45:00,43.9,43.9,43.71,43.72,41803.0,43.9,43.9,43.71,43.72,41803.0
2024-09-03 10:50:00,43.73,43.84,43.69,43.79,61924.0,43.73,43.84,43.69,43.79,61924.0
2024-09-03 10:55:00,43.79,43.79,43.7,43.73,18140.0,43.79,43.79,43.7,43.73,18140.0
2024-09-03 11:00:00,43.73,43.89,43.69,43.89,27881.0,43.73,43.89,43.69,43.89,27881.0
2024-09-03 11:05:00,43.88,44.03,43.86,43.89,164444.0,43.88,44.03,43.86,43.89,164444.0
2024-09-03 11:10:00,43.86,43.98,43.85,43.88,44369.0,43.86,43.98,43.85,43.88,44369.0
2024-09-03 11:15:00,43.89,43.96,43.87,43.95,11001.0,43.89,43.96,43.87,43.95,11001.0
2024-09-03 11:20:00,43.95,43.96,43.82,43.91,34352.0,43.95,43.96,43.82,43.91,34352.0
2024-09-03 11:25:00,43.91,44.12,43.9,44.12,118248.0,43.91,44.12,43.9,44.12,118248.0
2024-09-03 11:30:00,44.11,44.15,44.07,44.09,44516.0,44.11,44.15,44.07,44.09,44516.0
2024-09-03 11:35:00,44.11,44.15,44.09,44.09,29376.0,44.11,44.15,44.09,44.09,29376.0
2024-09-03 11:40:00,44.08,44.09,43.85,43.92,27042.0,44.08,44.09,43.85,43.92,27042.0
2024-09-03 11:45:00,43.93,43.99,43.86,43.88,18627.0,43.93,43.99,43.86,43.88,18627.0
2024-09-03 11:50:00,43.87,43.94,43.85,43.89,10327.0,43.87,43.94,43.85,43.89,10327.0
2024-09-03 11:55:00,43.89,43.92,43.86,43.9,9301.0,43.89,43.92,43.86,43.9,9301.0
2024-09-03 12:00:00,43.88,43.93,43.84,43.84,6893.0,43.88,43.93,43.84,43.84,6893.0
2024-09-03 12:05:00,43.84,43.87,43.75,43.76,9254.0,43.84,43.87,43.75,43.76,9254.0
2024-09-03 12:10:00,43.77,43.79,43.72,43.79,14087.0,43.77,43.79,43.72,43.79,14087.0
2024-09-03 12:15:00,43.79,43.81,43.75,43.8,14340.0,43.79,43.81,43.75,43.8,14340.0
2024-09-03 12:20:00,43.81,43.87,43.79,43.85,28377.0,43.81,43.87,43.79,43.85,28377.0
2024-09-03 12:25:00,43.83,43.85,43.78,43.85,10732.0,43.83,43.85,43.78,43.85,10732.0
2024-09-03 12:30:00,43.85,43.86,43.79,43.79,15101.0,43.85,43.86,43.79,43.79,15101.0
2024-09-03 12:35:00,43.79,43.85,43.77,43.84,20302.0,43.79,43.85,43.77,43.84,20302.0
2024-09-03 12:40:00,43.84,43.87,43.82,43.85,21557.0,43.84,43.87,43.82,43.85,21557.0
2024-09-03 12:45:00,43.85,43.85,43.72,43.75,17062.0,43.85,43.85,43.72,43.75,17062.0
2024-09-03 12:50:00,43.75,43.77,43.72,43.75,9139.0,43.75,43.77,43.72,43.75,9139.0
2024-09-03 12:55:00,43.76,43.79,43.69,43.79,33865.0,43.76,43.79,43.69,43.79,33865.0
2024-09-03 13:00:00,43.78,43.78,43.69,43.74,27207.0,43.78,43.78,43.69,43.74,27207.0
2024-09-03 13:05:00,43.73,43.77,43.72,43.76,13371.0,43.73,43.77,43.72,43.76,13371.0
2024-09-03 13:10:00,43.76,43.8,43.7,43.71,36376.0,43.76,43.8,43.7,43.71,36376.0
2024-09-03 13:15:00,43.71,43.85,43.7,43.85,46465.0,43.71,43.85,43.7,43.85,46465.0
2024-09-03 13:20:00,43.85,43.98,43.82,43.96,150180.0,43.85,43.98,43.82,43.96,150180.0
2024-09-03 13:25:00,43.96,44.02,43.95,43.97,41459.0,43.96,44.02,43.95,43.97,41459.0
2024-09-03 13:30:00,43.96,43.97,43.87,43.92,55874.0,43.96,43.97,43.87,43.92,55874.0
2024-09-03 13:35:00,43.91,43.94,43.87,43.94,32424.0,43.91,43.94,43.87,43.94,32424.0
2024-09-03 13:40:00,43.95,43.96,43.9,43.92,15802.0,43.95,43.96,43.9,43.92,15802.0
2024-09-03 13:45:00,43.91,43.97,43.85,43.93,40184.0,43.91,43.97,43.85,43.93,40184.0
2024-09-03 13:50:00,43.93,43.95,43.88,43.91,17915.0,43.93,43.95,43.88,43.91,17915.0
2024-09-03 13:55:00,43.91,43.93,43.75,43.8,44945.0,43.91,43.93,43.75,43.8,44945.0
2024-09-03 14:00:00,43.8,43.8,43.71,43.74,38752.0,43.8,43.8,43.71,43.74,38752.0
2024-09-03 14:05:00,43.75,43.8,43.71,43.73,26533.0,43.75,43.8,43.71,43.73,26533.0
2024-09-03 14:10:00,43.74,43.84,43.74,43.8,34681.0,43.74,43.84,43.74,43.8,34681.0
2024-09-03 14:15:00,43.8,43.81,43.74,43.75,50100.0,43.8,43.81,43.74,43.75,50100.0
2024-09-03 14:20:00,43.76,43.83,43.74,43.76,29221.0,43.76,43.83,43.74,43.76,29221.0
2024-09-03 14:25:00,43.76,43.77,43.72,43.76,22353.0,43.76,43.77,43.72,43.76,22353.0
2024-09-03 14:30:00,43.75,43.85,43.73,43.83,42917.0,43.75,43.85,43.73,43.83,42917.0
2024-09-03 14:35:00,43.84,43.85,43.81,43.83,27319.0,43.84,43.85,43.81,43.83,27319.0
2024-09-03 14:40:00,43.82,43.82,43.75,43.76,14932.0,43.82,43.82,43.75,43.76,14932.0
2024-09-03 14:45:00,43.76,43.81,43.75,43.76,15488.0,43.76,43.81,43.75,43.76,15488.0
2024-09-03 14:50:00,43.76,43.77,43.72,43.74,30408.0,43.76,43.77,43.72,43.74,30408.0
2024-09-03 14:55:00,43.75,43.77,43.72,43.75,59720.0,43.75,43.77,43.72,43.75,59720.0
2024-09-03 15:00:00,43.75,43.81,43.75,43.8,23612.0,43.75,43.81,43.75,43.8,23612.0
2024-09-03 15:05:00,43.8,43.85,43.74,43.74,17875.0,43.8,43.85,43.74,43.74,17875.0
2024-09-03 15:10:00,43.75,43.83,43.73,43.8,28422.0,43.75,43.83,43.73,43.8,28422.0
2024-09-03 15:15:00,43.8,43.87,43.79,43.86,37921.0,43.8,43.87,43.79,43.86,37921.0
2024-09-03 15:20:00,43.86,43.9,43.83,43.86,24775.0,43.86,43.9,43.83,43.86,24775.0
2024-09-03 15:25:00,43.85,43.95,43.84,43.94,38778.0,43.85,43.95,43.84,43.94,38778.0
2024-09-03 15:30:00,43.94,43.98,43.93,43.97,73420.0,43.94,43.98,43.93,43.97,73420.0
2024-09-03 15:35:00,43.97,43.97,43.86,43.9,77825.0,43.97,43.97,43.86,43.9,77825.0
2024-09-03 15:40:00,43.9,43.94,43.82,43.93,86334.0,43.9,43.94,43.82,43.93,86334.0
2024-09-03 15:45:00,43.93,43.96,43.85,43.92,93467.0,43.93,43.96,43.85,43.92,93467.0
2024-09-03 15:50:00,43.93,43.97,43.74,43.76,182441.0,43.93,43.97,43.74,43.76,182441.0
2024-09-03 15:55:00,43.76,43.89,43.74,43.89,384618.0,43.76,43.89,43.74,43.89,384618.0
2024-09-04 09:30:00,43.79,44.06,43.79,44.06,89582.0,43.79,44.06,43.79,44.06,89582.0
2024-09-04 09:35:00,44.08,44.22,43.99,44.16,55349.0,44.08,44.22,43.99,44.16,55349.0
2024-09-04 09:40:00,44.19,44.22,43.97,44.04,106588.0,44.19,44.22,43.97,44.04,106588.0
2024-09-04 09:45:00,44.07,44.11,43.98,44.06,30438.0,44.07,44.11,43.98,44.06,30438.0
2024-09-04 09:50:00,44.05,44.14,44.04,44.09,26846.0,44.05,44.14,44.04,44.09,26846.0
2024-09-04 09:55:00,44.09,44.28,44.04,44.23,40929.0,44.09,44.28,44.04,44.23,40929.0
2024-09-04 10:00:00,44.22,44.24,44.01,44.13,79344.0,44.22,44.24,44.01,44.13,79344.0
2024-09-04 10:05:00,44.13,44.14,44.04,44.1,26121.0,44.13,44.14,44.04,44.1,26121.0
2024-09-04 10:10:00,44.1,44.13,44.01,44.05,42741.0,44.1,44.13,44.01,44.05,42741.0
2024-09-04 10:15:00,44.06,44.13,43.98,44.07,46345.0,44.06,44.13,43.98,44.07,46345.0
2024-09-04 10:20:00,44.09,44.16,44.0,44.16,32182.0,44.09,44.16,44.0,44.16,32182.0
2024-09-04 10:25:00,44.15,44.2,44.1,44.2,23291.0,44.15,44.2,44.1,44.2,23291.0
2024-09-04 10:30:00,44.21,44.23,44.08,44.13,26629.0,44.21,44.23,44.08,44.13,26629.0
2024-09-04 10:35:00,44.13,44.23,44.08,44.2,22390.0,44.13,44.23,44.08,44.2,22390.0
2024-09-04 10:40:00,44.2,44.34,44.18,44.32,48141.0,44.2,44.34,44.18,44.32,48141.0
2024-09-04 10:45:00,44.3,44.41,44.28,44.34,22252.0,44.3,44.41,44.28,44.34,22252.0
2024-09-04 10:50:00,44.34,44.42,44.3,44.3,38614.0,44.34,44.42,44.3,44.3,38614.0
2024-09-04 10:55:00,44.29,44.39,44.29,44.34,14419.0,44.29,44.39,44.29,44.34,14419.0
2024-09-04 11:00:00,44.35,44.35,44.2,44.25,16067.0,44.35,44.35,44.2,44.25,16067.0
2024-09-04 11:05:00,44.24,44.28,44.2,44.21,12931.0,44.24,44.28,44.2,44.21,12931.0
2024-09-04 11:10:00,44.2,44.31,44.18,44.2,40681.0,44.2,44.31,44.18,44.2,40681.0
2024-09-04 11:15:00,44.2,44.2,44.07,44.14,39350.0,44.2,44.2,44.07,44.14,39350.0
2024-09-04 11:20:00,44.15,44.19,44.09,44.16,15108.0,44.15,44.19,44.09,44.16,15108.0
2024-09-04 11:25:00,44.16,44.17,44.1,44.1,25401.0,44.16,44.17,44.1,44.1,25401.0
2024-09-04 11:30:00,44.11,44.12,44.05,44.09,37833.0,44.11,44.12,44.05,44.09,37833.0
2024-09-04 11:35:00,44.1,44.12,43.97,44.02,121064.0,44.1,44.12,43.97,44.02,121064.0
2024-09-04 11:40:00,44.03,44.08,44.0,44.08,38965.0,44.03,44.08,44.0,44.08,38965.0
2024-09-04 11:45:00,44.07,44.13,44.03,44.05,25499.0,44.07,44.13,44.03,44.05,25499.0
2024-09-04 11:50:00,44.04,44.12,44.01,44.11,23233.0,44.04,44.12,44.01,44.11,23233.0
2024-09-04 11:55:00,44.1,44.1,44.04,44.07,11771.0,44.1,44.1,44.04,44.07,11771.0
2024-09-04 12:00:00,44.07,44.1,44.04,44.04,22017.0,44.07,44.1,44.04,44.04,22017.0
2024-09-04 12:05:00,44.05,44.06,43.97,44.02,19951.0,44.05,44.06,43.97,44.02,19951.0
2024-09-04 12:10:00,44.04,44.06,44.0,44.04,16209.0,44.04,44.06,44.0,44.04,16209.0
2024-09-04 12:15:00,44.05,44.1,44.01,44.05,20893.0,44.05,44.1,44.01,44.05,20893.0
2024-09-04 12:20:00,44.05,44.16,44.05,44.16,11652.0,44.05,44.16,44.05,44.16,11652.0
2024-09-04 12:25:00,44.16,44.19,44.13,44.15,6659.0,44.16,44.19,44.13,44.15,6659.0
2024-09-04 12:30:00,44.13,44.23,44.13,44.23,15887.0,44.13,44.23,44.13,44.23,15887.0
2024-09-04 12:35:00,44.23,44.3,44.22,44.25,16831.0,44.23,44.3,44.22,44.25,16831.0
2024-09-04 12:40:00,44.26,44.26,44.15,44.15,15738.0,44.26,44.26,44.15,44.15,15738.0
2024-09-04 12:45:00,44.16,44.24,44.16,44.23,25374.0,44.16,44.24,44.16,44.23,25374.0
2024-09-04 12:50:00,44.22,44.25,44.2,44.23,3759.0,44.22,44.25,44.2,44.23,3759.0
2024-09-04 12:55:00,44.22,44.22,44.14,44.15,27065.0,44.22,44.22,44.14,44.15,27065.0
2024-09-04 13:00:00,44.15,44.18,44.09,44.13,32293.0,44.15,44.18,44.09,44.13,32293.0
2024-09-04 13:05:00,44.13,44.16,44.12,44.16,5748.0,44.13,44.16,44.12,44.16,5748.0
2024-09-04 13:10:00,44.15,44.17,44.12,44.14,28774.0,44.15,44.17,44.12,44.14,28774.0
2024-09-04 13:15:00,44.14,44.15,44.09,44.12,31936.0,44.14,44.15,44.09,44.12,31936.0
2024-09-04 13:20:00,44.12,44.17,44.09,44.1,18869.0,44.12,44.17,44.09,44.1,18869.0
2024-09-04 13:25:00,44.11,44.11,44.07,44.08,11535.0,44.11,44.11,44.07,44.08,11535.0
2024-09-04 13:30:00,44.07,44.1,44.04,44.06,13243.0,44.07,44.1,44.04,44.06,13243.0
2024-09-04 13:35:00,44.05,44.06,43.98,44.05,50789.0,44.05,44.06,43.98,44.05,50789.0
2024-09-04 13:40:00,44.05,44.07,43.99,44.01,10757.0,44.05,44.07,43.99,44.01,10757.0
2024-09-04 13:45:00,44.0,44.05,43.98,43.99,15426.0,44.0,44.05,43.98,43.99,15426.0
2024-09-04 13:50:00,43.99,44.04,43.98,44.0,25865.0,43.99,44.04,43.98,44.0,25865.0
2024-09-04 13:55:00,44.02,44.02,43.96,43.97,13779.0,44.02,44.02,43.96,43.97,13779.0
2024-09-04 14:00:00,43.96,43.98,43.89,43.97,43251.0,43.96,43.98,43.89,43.97,43251.0
2024-09-04 14:05:00,43.96,43.96,43.92,43.94,11780.0,43.96,43.96,43.92,43.94,11780.0
2024-09-04 14:10:00,43.93,43.98,43.92,43.98,17931.0,43.93,43.98,43.92,43.98,17931.0
2024-09-04 14:15:00,43.98,44.0,43.96,43.99,14103.0,43.98,44.0,43.96,43.99,14103.0
2024-09-04 14:20:00,43.99,44.03,43.98,44.02,13579.0,43.99,44.03,43.98,44.02,13579.0
2024-09-04 14:25:00,44.02,44.07,44.01,44.04,25562.0,44.02,44.07,44.01,44.04,25562.0
2024-09-04 14:30:00,44.04,44.09,44.02,44.05,17879.0,44.04,44.09,44.02,44.05,17879.0
2024-09-04 14:35:00,44.05,44.09,44.03,44.04,30488.0,44.05,44.09,44.03,44.04,30488.0
2024-09-04 14:40:00,44.05,44.07,43.98,44.03,22307.0,44.05,44.07,43.98,44.03,22307.0
2024-09-04 14:45:00,44.02,44.08,44.02,44.05,20533.0,44.02,44.08,44.02,44.05,20533.0
2024-09-04 14:50:00,44.06,44.09,43.99,44.08,25162.0,44.06,44.09,43.99,44.08,25162.0
2024-09-04 14:55:00,44.08,44.1,44.03,44.06,30264.0,44.08,44.1,44.03,44.06,30264.0
2024-09-04 15:00:00,44.05,44.06,43.97,44.02,29561.0,44.05,44.06,43.97,44.02,29561.0
2024-09-04 15:05:00,44.02,44.02,43.92,43.95,26293.0,44.02,44.02,43.92,43.95,26293.0
2024-09-04 15:10:00,43.95,44.02,43.93,43.98,27316.0,43.95,44.02,43.93,43.98,27316.0
2024-09-04 15:15:00,43.99,44.02,43.97,43.98,26041.0,43.99,44.02,43.97,43.98,26041.0
2024-09-04 15:20:00,43.98,44.11,43.98,44.11,41288.0,43.98,44.11,43.98,44.11,41288.0
2024-09-04 15:25:00,44.11,44.13,44.06,44.13,26846.0,44.11,44.13,44.06,44.13,26846.0
2024-09-04 15:30:00,44.13,44.13,43.97,43.98,49638.0,44.13,44.13,43.97,43.98,49638.0
2024-09-04 15:35:00,43.99,44.03,43.96,44.01,68145.0,43.99,44.03,43.96,44.01,68145.0
2024-09-04 15:40:00,44.01,44.07,44.0,44.06,34048.0,44.01,44.07,44.0,44.06,34048.0
2024-09-04 15:45:00,44.07,44.11,44.03,44.11,51376.0,44.07,44.11,44.03,44.11,51376.0
2024-09-04 15:50:00,44.11,44.18,44.08,44.16,136103.0,44.11,44.18,44.08,44.16,136103.0
2024-09-04 15:55:00,44.15,44.2,44.12,44.2,292721.0,44.15,44.2,44.12,44.2,292721.0
2024-09-05 09:30:00,44.58,44.9,44.53,44.71,207033.0,44.58,44.9,44.53,44.71,207033.0
2024-09-05 09:35:00,44.72,45.19,44.72,45.12,149983.0,44.72,45.19,44.72,45.12,149983.0
2024-09-05 09:40:00,45.14,45.77,45.14,45.7,312262.0,45.14,45.77,45.14,45.7,312262.0
2024-09-05 09:45:00,45.69,45.8,45.61,45.73,245585.0,45.69,45.8,45.61,45.73,245585.0
2024-09-05 09:50:00,45.73,46.19,45.66,46.02,217472.0,45.73,46.19,45.66,46.02,217472.0
2024-09-05 09:55:00,46.01,46.11,45.9,46.08,154188.0,46.01,46.11,45.9,46.08,154188.0
2024-09-05 10:00:00,46.08,46.51,46.08,46.14,506891.0,46.08,46.51,46.08,46.14,506891.0
2024-09-05 10:05:00,46.14,46.18,45.9,45.91,79388.0,46.14,46.18,45.9,45.91,79388.0
2024-09-05 10:10:00,45.91,45.97,45.7,45.73,143060.0,45.91,45.97,45.7,45.73,143060.0
2024-09-05 10:15:00,45.72,45.92,45.69,45.86,78870.0,45.72,45.92,45.69,45.86,78870.0
2024-09-05 10:20:00,45.86,46.12,45.86,46.08,59093.0,45.86,46.12,45.86,46.08,59093.0
2024-09-05 10:25:00,46.08,46.09,45.85,45.9,48604.0,46.08,46.09,45.85,45.9,48604.0
2024-09-05 10:30:00,45.87,46.05,45.87,46.01,56909.0,45.87,46.05,45.87,46.01,56909.0
2024-09-05 10:35:00,46.0,46.06,45.98,46.03,29469.0,46.0,46.06,45.98,46.03,29469.0
2024-09-05 10:40:00,46.01,46.1,45.99,46.01,54493.0,46.01,46.1,45.99,46.01,54493.0
2024-09-05 10:45:00,46.01,46.04,45.81,45.9,97719.0,46.01,46.04,45.81,45.9,97719.0
2024-09-05 10:50:00,45.9,45.93,45.83,45.87,124771.0,45.9,45.93,45.83,45.87,124771.0
2024-09-05 10:55:00,45.88,45.97,45.83,45.86,49922.0,45.88,45.97,45.83,45.86,49922.0
2024-09-05 11:00:00,45.86,45.91,45.82,45.91,61432.0,45.86,45.91,45.82,45.91,61432.0
2024-09-05 11:05:00,45.9,46.12,45.89,46.06,54128.0,45.9,46.12,45.89,46.06,54128.0
2024-09-05 11:10:00,46.09,46.1,45.84,45.88,68470.0,46.09,46.1,45.84,45.88,68470.0
2024-09-05 11:15:00,45.88,45.98,45.84,45.93,23142.0,45.88,45.98,45.84,45.93,23142.0
2024-09-05 11:20:00,45.94,45.95,45.8,45.83,59015.0,45.94,45.95,45.8,45.83,59015.0
2024-09-05 11:25:00,45.82,45.84,45.66,45.68,50316.0,45.82,45.84,45.66,45.68,50316.0
2024-09-05 11:30:00,45.69,45.78,45.62,45.74,102148.0,45.69,45.78,45.62,45.74,102148.0
2024-09-05 11:35:00,45.73,45.82,45.72,45.75,62381.0,45.73,45.82,45.72,45.75,62381.0
2024-09-05 11:40:00,45.77,45.9,45.77,45.86,45059.0,45.77,45.9,45.77,45.86,45059.0
2024-09-05 11:45:00,45.86,45.93,45.83,45.89,33810.0,45.86,45.93,45.83,45.89,33810.0
2024-09-05 11:50:00,45.89,45.9,45.82,45.9,63386.0,45.89,45.9,45.82,45.9,63386.0
2024-09-05 11:55:00,45.89,45.89,45.74,45.74,97130.0,45.89,45.89,45.74,45.74,97130.0
2024-09-05 12:00:00,45.72,45.79,45.67,45.68,72832.0,45.72,45.79,45.67,45.68,72832.0
2024-09-05 12:05:00,45.68,45.71,45.63,45.71,32130.0,45.68,45.71,45.63,45.71,32130.0
2024-09-05 12:10:00,45.69,45.69,45.56,45.57,24223.0,45.69,45.69,45.56,45.57,24223.0
2024-09-05 12:15:00,45.58,45.6,45.46,45.54,56690.0,45.58,45.6,45.46,45.54,56690.0
2024-09-05 12:20:00,45.54,45.61,45.51,45.52,41062.0,45.54,45.61,45.51,45.52,41062.0
2024-09-05 12:25:00,45.53,45.59,45.47,45.5,30341.0,45.53,45.59,45.47,45.5,30341.0
2024-09-05 12:30:00,45.49,45.49,45.39,45.43,28686.0,45.49,45.49,45.39,45.43,28686.0
2024-09-05 12:35:00,45.44,45.45,45.31,45.32,24345.0,45.44,45.45,45.31,45.32,24345.0
2024-09-05 12:40:00,45.33,45.37,45.25,45.3,81725.0,45.33,45.37,45.25,45.3,81725.0
2024-09-05 12:45:00,45.28,45.37,45.26,45.36,37460.0,45.28,45.37,45.26,45.36,37460.0
2024-09-05 12:50:00,45.37,45.45,45.35,45.43,98016.0,45.37,45.45,45.35,45.43,98016.0
2024-09-05 12:55:00,45.43,45.5,45.43,45.44,36621.0,45.43,45.5,45.43,45.44,36621.0
2024-09-05 13:00:00,45.44,45.55,45.43,45.5,29013.0,45.44,45.55,45.43,45.5,29013.0
2024-09-05 13:05:00,45.5,45.5,45.39,45.41,76844.0,45.5,45.5,45.39,45.41,76844.0
2024-09-05 13:10:00,45.42,45.52,45.42,45.47,23248.0,45.42,45.52,45.42,45.47,23248.0
2024-09-05 13:15:00,45.47,45.6,45.43,45.59,46856.0,45.47,45.6,45.43,45.59,46856.0
2024-09-05 13:20:00,45.59,45.61,45.51,45.59,29663.0,45.59,45.61,45.51,45.59,29663.0
2024-09-05 13:25:00,45.6,45.68,45.52,45.52,18277.0,45.6,45.68,45.52,45.52,18277.0
2024-09-05 13:30:00,45.52,45.55,45.46,45.53,14051.0,45.52,45.55,45.46,45.53,14051.0
2024-09-05 13:35:00,45.54,45.57,45.5,45.54,38479.0,45.54,45.57,45.5,45.54,38479.0
2024-09-05 13:40:00,45.53,45.59,45.49,45.58,38036.0,45.53,45.59,45.49,45.58,38036.0
2024-09-05 13:45:00,45.59,45.62,45.55,45.58,32821.0,45.59,45.62,45.55,45.58,32821.0
2024-09-05 13:50:00,45.58,45.58,45.52,45.56,25900.0,45.58,45.58,45.52,45.56,25900.0
2024-09-05 13:55:00,45.56,45.65,45.53,45.63,37132.0,45.56,45.65,45.53,45.63,37132.0
2024-09-05 14:00:00,45.64,45.67,45.44,45.54,118901.0,45.64,45.67,45.44,45.54,118901.0
2024-09-05 14:05:00,45.53,45.57,45.44,45.45,44944.0,45.53,45.57,45.44,45.45,44944.0
2024-09-05 14:10:00,45.47,45.5,45.4,45.42,38273.0,45.47,45.5,45.4,45.42,38273.0
2024-09-05 14:15:00,45.42,45.42,45.29,45.3,41535.0,45.42,45.42,45.29,45.3,41535.0
2024-09-05 14:20:00,45.3,45.35,45.24,45.28,34865.0,45.3,45.35,45.24,45.28,34865.0
2024-09-05 14:25:00,45.28,45.32,45.24,45.27,29026.0,45.28,45.32,45.24,45.27,29026.0
2024-09-05 14:30:00,45.26,45.33,45.26,45.28,42004.0,45.26,45.33,45.26,45.28,42004.0
2024-09-05 14:35:00,45.29,45.33,45.22,45.24,25079.0,45.29,45.33,45.22,45.24,25079.0
2024-09-05 14:40:00,45.25,45.26,45.19,45.22,26006.0,45.25,45.26,45.19,45.22,26006.0
2024-09-05 14:45:00,45.21,45.27,45.12,45.23,63874.0,45.21,45.27,45.12,45.23,63874.0
2024-09-05 14:50:00,45.23,45.24,45.15,45.17,37066.0,45.23,45.24,45.15,45.17,37066.0
2024-09-05 14:55:00,45.16,45.21,45.14,45.2,113874.0,45.16,45.21,45.14,45.2,113874.0
2024-09-05 15:00:00,45.2,45.21,45.14,45.21,49495.0,45.2,45.21,45.14,45.21,49495.0
2024-09-05 15:05:00,45.22,45.23,45.17,45.2,22211.0,45.22,45.23,45.17,45.2,22211.0
2024-09-05 15:10:00,45.19,45.24,45.18,45.2,37035.0,45.19,45.24,45.18,45.2,37035.0
2024-09-05 15:15:00,45.21,45.21,45.07,45.08,118847.0,45.21,45.21,45.07,45.08,118847.0
2024-09-05 15:20:00,45.08,45.12,45.01,45.12,97991.0,45.08,45.12,45.01,45.12,97991.0
2024-09-05 15:25:00,45.12,45.2,45.11,45.2,42779.0,45.12,45.2,45.11,45.2,42779.0
2024-09-05 15:30:00,45.2,45.29,45.17,45.24,62031.0,45.2,45.29,45.17,45.24,62031.0
2024-09-05 15:35:00,45.25,45.28,45.17,45.19,49699.0,45.25,45.28,45.17,45.19,49699.0
2024-09-05 15:40:00,45.19,45.19,45.08,45.09,130620.0,45.19,45.19,45.08,45.09,130620.0
2024-09-05 15:45:00,45.09,45.27,45.07,45.23,110341.0,45.09,45.27,45.07,45.23,110341.0
2024-09-05 15:50:00,45.24,45.27,45.05,45.1,260402.0,45.24,45.27,45.05,45.1,260402.0
2024-09-05 15:55:00,45.11,45.17,45.02,45.12,607810.0,45.11,45.17,45.02,45.12,607810.0
2024-09-06 09:30:00,44.98,46.05,44.96,45.91,132465.0,44.98,46.05,44.96,45.91,132465.0
2024-09-06 09:35:00,45.94,46.1,45.85,45.93,60449.0,45.94,46.1,45.85,45.93,60449.0
2024-09-06 09:40:00,45.95,46.19,45.92,46.08,74651.0,45.95,46.19,45.92,46.08,74651.0
2024-09-06 09:45:00,46.09,46.17,45.92,46.01,36161.0,46.09,46.17,45.92,46.01,36161.0
2024-09-06 09:50:00,45.97,46.03,45.86,45.94,30274.0,45.97,46.03,45.86,45.94,30274.0
2024-09-06 09:55:00,45.97,46.01,45.73,45.73,31011.0,45.97,46.01,45.73,45.73,31011.0
2024-09-06 10:00:00,45.73,45.8,45.6,45.7,47169.0,45.73,45.8,45.6,45.7,47169.0
2024-09-06 10:05:00,45.72,45.77,45.59,45.73,49989.0,45.72,45.77,45.59,45.73,49989.0
2024-09-06 10:10:00,45.72,45.77,45.52,45.57,33804.0,45.72,45.77,45.52,45.57,33804.0
2024-09-06 10:15:00,45.57,45.61,45.47,45.58,32109.0,45.57,45.61,45.47,45.58,32109.0
2024-09-06 10:20:00,45.59,45.63,45.41,45.44,25796.0,45.59,45.63,45.41,45.44,25796.0
2024-09-06 10:25:00,45.43,45.43,45.23,45.28,48714.0,45.43,45.43,45.23,45.28,48714.0
2024-09-06 10:30:00,45.29,45.39,45.21,45.23,24452.0,45.29,45.39,45.21,45.23,24452.0
2024-09-06 10:35:00,45.23,45.29,45.15,45.29,40786.0,45.23,45.29,45.15,45.29,40786.0
2024-09-06 10:40:00,45.29,45.3,45.16,45.16,20778.0,45.29,45.3,45.16,45.16,20778.0
2024-09-06 10:45:00,45.18,45.44,45.16,45.42,131175.0,45.18,45.44,45.16,45.42,131175.0
2024-09-06 10:50:00,45.42,45.57,45.4,45.48,68327.0,45.42,45.57,45.4,45.48,68327.0
2024-09-06 10:55:00,45.48,45.49,45.31,45.39,43831.0,45.48,45.49,45.31,45.39,43831.0
2024-09-06 11:00:00,45.4,46.09,45.39,45.85,104617.0,45.4,46.09,45.39,45.85,104617.0
2024-09-06 11:05:00,45.85,45.91,45.41,45.41,110184.0,45.85,45.91,45.41,45.41,110184.0
2024-09-06 11:10:00,45.43,45.54,45.41,45.44,63421.0,45.43,45.54,45.41,45.44,63421.0
2024-09-06 11:15:00,45.44,45.5,45.27,45.33,71140.0,45.44,45.5,45.27,45.33,71140.0
2024-09-06 11:20:00,45.33,45.36,45.14,45.14,68414.0,45.33,45.36,45.14,45.14,68414.0
2024-09-06 11:25:00,45.14,45.25,45.06,45.16,96424.0,45.14,45.25,45.06,45.16,96424.0
2024-09-06 11:30:00,45.18,45.31,45.1,45.29,86733.0,45.18,45.31,45.1,45.29,86733.0
2024-09-06 11:35:00,45.27,45.28,45.07,45.12,64146.0,45.27,45.28,45.07,45.12,64146.0
2024-09-06 11:40:00,45.12,45.14,45.02,45.05,41536.0,45.12,45.14,45.02,45.05,41536.0
2024-09-06 11:45:00,45.04,45.05,44.96,45.01,66863.0,45.04,45.05,44.96,45.01,66863.0
2024-09-06 11:50:00,45.01,45.01,44.84,44.94,59638.0,45.01,45.01,44.84,44.94,59638.0
2024-09-06 11:55:00,44.98,45.03,44.92,44.95,26115.0,44.98,45.03,44.92,44.95,26115.0
2024-09-06 12:00:00,44.96,45.03,44.93,44.96,35715.0,44.96,45.03,44.93,44.96,35715.0
2024-09-06 12:05:00,44.97,45.01,44.94,44.98,19886.0,44.97,45.01,44.94,44.98,19886.0
2024-09-06 12:10:00,44.99,45.04,44.95,44.99,22466.0,44.99,45.04,44.95,44.99,22466.0
2024-09-06 12:15:00,44.97,45.0,44.9,44.92,28593.0,44.97,45.0,44.9,44.92,28593.0
2024-09-06 12:20:00,44.91,44.98,44.89,44.96,39024.0,44.91,44.98,44.89,44.96,39024.0
2024-09-06 12:25:00,44.98,45.0,44.88,44.92,25979.0,44.98,45.0,44.88,44.92,25979.0
2024-09-06 12:30:00,44.92,45.01,44.91,44.99,24774.0,44.92,45.01,44.91,44.99,24774.0
2024-09-06 12:35:00,44.99,45.03,44.95,44.96,15793.0,44.99,45.03,44.95,44.96,15793.0
2024-09-06 12:40:00,44.95,45.01,44.92,44.93,31063.0,44.95,45.01,44.92,44.93,31063.0
2024-09-06 12:45:00,44.92,44.97,44.88,44.89,29975.0,44.92,44.97,44.88,44.89,29975.0
2024-09-06 12:50:00,44.91,44.95,44.89,44.9,38716.0,44.91,44.95,44.89,44.9,38716.0
2024-09-06 12:55:00,44.92,44.98,44.91,44.96,22278.0,44.92,44.98,44.91,44.96,22278.0
2024-09-06 13:00:00,44.96,45.08,44.94,45.06,19347.0,44.96,45.08,44.94,45.06,19347.0
2024-09-06 13:05:00,45.05,45.21,45.03,45.2,32771.0,45.05,45.21,45.03,45.2,32771.0
2024-09-06 13:10:00,45.2,45.3,45.18,45.25,76137.0,45.2,45.3,45.18,45.25,76137.0
2024-09-06 13:15:00,45.26,45.27,45.2,45.23,31597.0,45.26,45.27,45.2,45.23,31597.0
2024-09-06 13:20:00,45.23,45.35,45.2,45.34,21516.0,45.23,45.35,45.2,45.34,21516.0
2024-09-06 13:25:00,45.33,45.34,45.24,45.28,16800.0,45.33,45.34,45.24,45.28,16800.0
2024-09-06 13:30:00,45.28,45.32,45.22,45.32,17502.0,45.28,45.32,45.22,45.32,17502.0
2024-09-06 13:35:00,45.31,45.33,45.24,45.26,12071.0,45.31,45.33,45.24,45.26,12071.0
2024-09-06 13:40:00,45.26,45.32,45.24,45.28,13790.0,45.26,45.32,45.24,45.28,13790.0
2024-09-06 13:45:00,45.28,45.4,45.26,45.39,27074.0,45.28,45.4,45.26,45.39,27074.0
2024-09-06 13:50:00,45.39,45.49,45.37,45.48,62458.0,45.39,45.49,45.37,45.48,62458.0
2024-09-06 13:55:00,45.48,45.59,45.47,45.51,87164.0,45.48,45.59,45.47,45.51,87164.0
2024-09-06 14:00:00,45.51,45.52,45.37,45.39,30823.0,45.51,45.52,45.37,45.39,30823.0
2024-09-06 14:05:00,45.4,45.48,45.38,45.47,24164.0,45.4,45.48,45.38,45.47,24164.0
2024-09-06 14:10:00,45.47,45.54,45.45,45.52,52053.0,45.47,45.54,45.45,45.52,52053.0
2024-09-06 14:15:00,45.52,45.52,45.44,45.48,48001.0,45.52,45.52,45.44,45.48,48001.0
2024-09-06 14:20:00,45.5,45.55,45.46,45.48,28363.0,45.5,45.55,45.46,45.48,28363.0
2024-09-06 14:25:00,45.49,45.59,45.49,45.57,28459.0,45.49,45.59,45.49,45.57,28459.0
2024-09-06 14:30:00,45.58,45.63,45.54,45.61,36299.0,45.58,45.63,45.54,45.61,36299.0
2024-09-06 14:35:00,45.6,45.6,45.5,45.57,45118.0,45.6,45.6,45.5,45.57,45118.0
2024-09-06 14:40:00,45.57,45.63,45.52,45.62,85387.0,45.57,45.63,45.52,45.62,85387.0
2024-09-06 14:45:00,45.63,45.68,45.55,45.65,52749.0,45.63,45.68,45.55,45.65,52749.0
2024-09-06 14:50:00,45.65,45.72,45.58,45.72,36441.0,45.65,45.72,45.58,45.72,36441.0
2024-09-06 14:55:00,45.72,45.95,45.71,45.94,114667.0,45.72,45.95,45.71,45.94,114667.0
2024-09-06 15:00:00,45.94,45.95,45.88,45.93,59468.0,45.94,45.95,45.88,45.93,59468.0
2024-09-06 15:05:00,45.93,45.95,45.86,45.89,67780.0,45.93,45.95,45.86,45.89,67780.0
2024-09-06 15:10:00,45.88,46.02,45.87,45.94,76470.0,45.88,46.02,45.87,45.94,76470.0
2024-09-06 15:15:00,45.94,45.96,45.83,45.83,67978.0,45.94,45.96,45.83,45.83,67978.0
2024-09-06 15:20:00,45.85,45.99,45.83,45.98,53637.0,45.85,45.99,45.83,45.98,53637.0
2024-09-06 15:25:00,45.98,46.13,45.92,46.02,133323.0,45.98,46.13,45.92,46.02,133323.0
2024-09-06 15:30:00,46.02,46.04,45.9,45.95,84325.0,46.02,46.04,45.9,45.95,84325.0
2024-09-06 15:35:00,45.95,45.98,45.92,45.97,89795.0,45.95,45.98,45.92,45.97,89795.0
2024-09-06 15:40:00,45.96,46.03,45.94,45.94,72515.0,45.96,46.03,45.94,45.94,72515.0
2024-09-06 15:45:00,45.94,46.07,45.94,46.06,78665.0,45.94,46.07,45.94,46.06,78665.0
2024-09-06 15:50:00,46.06,46.08,45.98,46.01,167214.0,46.06,46.08,45.98,46.01,167214.0
2024-09-06 15:55:00,46.01,46.1,45.97,46.02,721156.0,46.01,46.1,45.97,46.02,721156.0
2024-09-09 09:30:00,46.67,47.59,46.58,47.44,266104.0,46.67,47.59,46.58,47.44,266104.0
2024-09-09 09:35:00,47.47,47.51,47.32,47.33,91398.0,47.47,47.51,47.32,47.33,91398.0
2024-09-09 09:40:00,47.32,47.56,47.3,47.52,84408.0,47.32,47.56,47.3,47.52,84408.0
2024-09-09 09:45:00,47.54,47.84,47.48,47.63,124354.0,47.54,47.84,47.48,47.63,124354.0
2024-09-09 09:50:00,47.6,47.83,47.53,47.83,69697.0,47.6,47.83,47.53,47.83,69697.0
2024-09-09 09:55:00,47.83,48.19,47.83,47.97,198928.0,47.83,48.19,47.83,47.97,198928.0
2024-09-09 10:00:00,47.97,48.14,47.85,48.12,139966.0,47.97,48.14,47.85,48.12,139966.0
2024-09-09 10:05:00,48.12,48.42,48.09,48.4,125690.0,48.12,48.42,48.09,48.4,125690.0
2024-09-09 10:10:00,48.4,48.43,48.23,48.23,105873.0,48.4,48.43,48.23,48.23,105873.0
2024-09-09 10:15:00,48.21,48.44,48.17,48.29,140382.0,48.21,48.44,48.17,48.29,140382.0
2024-09-09 10:20:00,48.29,48.39,48.11,48.18,101367.0,48.29,48.39,48.11,48.18,101367.0
2024-09-09 10:25:00,48.19,48.3,48.05,48.17,126237.0,48.19,48.3,48.05,48.17,126237.0
2024-09-09 10:30:00,48.17,48.22,48.07,48.07,74908.0,48.17,48.22,48.07,48.07,74908.0
2024-09-09 10:35:00,48.08,48.14,48.0,48.06,69642.0,48.08,48.14,48.0,48.06,69642.0
2024-09-09 10:40:00,48.06,48.07,47.73,47.76,125091.0,48.06,48.07,47.73,47.76,125091.0
2024-09-09 10:45:00,47.75,47.76,47.65,47.73,81932.0,47.75,47.76,47.65,47.73,81932.0
2024-09-09 10:50:00,47.73,47.73,47.46,47.49,72110.0,47.73,47.73,47.46,47.49,72110.0
2024-09-09 10:55:00,47.47,47.49,47.14,47.14,90220.0,47.47,47.49,47.14,47.14,90220.0
2024-09-09 11:00:00,47.13,47.23,47.1,47.19,99402.0,47.13,47.23,47.1,47.19,99402.0
2024-09-09 11:05:00,47.19,47.34,47.12,47.29,60947.0,47.19,47.34,47.12,47.29,60947.0
2024-09-09 11:10:00,47.29,47.31,47.17,47.18,30646.0,47.29,47.31,47.17,47.18,30646.0
2024-09-09 11:15:00,47.19,47.24,47.13,47.22,29845.0,47.19,47.24,47.13,47.22,29845.0
2024-09-09 11:20:00,47.23,47.34,47.19,47.3,35897.0,47.23,47.34,47.19,47.3,35897.0
2024-09-09 11:25:00,47.29,47.42,47.22,47.41,32212.0,47.29,47.42,47.22,47.41,32212.0
2024-09-09 11:30:00,47.42,47.55,47.39,47.52,70766.0,47.42,47.55,47.39,47.52,70766.0
2024-09-09 11:35:00,47.52,47.54,47.45,47.53,53501.0,47.52,47.54,47.45,47.53,53501.0
2024-09-09 11:40:00,47.53,47.71,47.51,47.68,42014.0,47.53,47.71,47.51,47.68,42014.0
2024-09-09 11:45:00,47.68,47.82,47.67,47.77,32647.0,47.68,47.82,47.67,47.77,32647.0
2024-09-09 11:50:00,47.76,47.9,47.74,47.85,42752.0,47.76,47.9,47.74,47.85,42752.0
2024-09-09 11:55:00,47.85,48.01,47.81,48.0,54650.0,47.85,48.01,47.81,48.0,54650.0
2024-09-09 12:00:00,47.99,48.16,47.9,48.15,39186.0,47.99,48.16,47.9,48.15,39186.0
2024-09-09 12:05:00,48.16,48.27,48.15,48.23,56066.0,48.16,48.27,48.15,48.23,56066.0
2024-09-09 12:10:00,48.25,48.32,48.22,48.22,44637.0,48.25,48.32,48.22,48.22,44637.0
2024-09-09 12:15:00,48.23,48.32,48.2,48.3,41776.0,48.23,48.32,48.2,48.3,41776.0
2024-09-09 12:20:00,48.3,48.52,48.29,48.49,162314.0,48.3,48.52,48.29,48.49,162314.0
2024-09-09 12:25:00,48.5,48.63,48.49,48.6,66385.0,48.5,48.63,48.49,48.6,66385.0
2024-09-09 12:30:00,48.6,48.68,48.53,48.68,66496.0,48.6,48.68,48.53,48.68,66496.0
2024-09-09 12:35:00,48.68,48.88,48.68,48.87,148922.0,48.68,48.88,48.68,48.87,148922.0
2024-09-09 12:40:00,48.87,48.88,48.76,48.77,239202.0,48.87,48.88,48.76,48.77,239202.0
2024-09-09 12:45:00,48.78,48.83,48.67,48.74,70359.0,48.78,48.83,48.67,48.74,70359.0
2024-09-09 12:50:00,48.75,48.82,48.67,48.8,60321.0,48.75,48.82,48.67,48.8,60321.0
2024-09-09 12:55:00,48.8,48.81,48.69,48.75,57244.0,48.8,48.81,48.69,48.75,57244.0
2024-09-09 13:00:00,48.75,48.82,48.74,48.77,43877.0,48.75,48.82,48.74,48.77,43877.0
2024-09-09 13:05:00,48.76,48.79,48.71,48.77,28627.0,48.76,48.79,48.71,48.77,28627.0
2024-09-09 13:10:00,48.76,48.8,48.69,48.76,33494.0,48.76,48.8,48.69,48.76,33494.0
2024-09-09 13:15:00,48.75,48.79,48.69,48.74,19380.0,48.75,48.79,48.69,48.74,19380.0
2024-09-09 13:20:00,48.74,48.75,48.66,48.67,17876.0,48.74,48.75,48.66,48.67,17876.0
2024-09-09 13:25:00,48.68,48.71,48.64,48.7,19629.0,48.68,48.71,48.64,48.7,19629.0
2024-09-09 13:30:00,48.7,48.73,48.58,48.59,39425.0,48.7,48.73,48.58,48.59,39425.0
2024-09-09 13:35:00,48.58,48.64,48.55,48.64,28418.0,48.58,48.64,48.55,48.64,28418.0
2024-09-09 13:40:00,48.66,48.72,48.62,48.64,27760.0,48.66,48.72,48.62,48.64,27760.0
2024-09-09 13:45:00,48.64,48.72,48.61,48.7,21371.0,48.64,48.72,48.61,48.7,21371.0
2024-09-09 13:50:00,48.71,48.75,48.67,48.75,14650.0,48.71,48.75,48.67,48.75,14650.0
2024-09-09 13:55:00,48.75,48.75,48.64,48.64,21761.0,48.75,48.75,48.64,48.64,21761.0
2024-09-09 14:00:00,48.65,48.69,48.61,48.61,14930.0,48.65,48.69,48.61,48.61,14930.0
2024-09-09 14:05:00,48.62,48.67,48.6,48.65,14534.0,48.62,48.67,48.6,48.65,14534.0
2024-09-09 14:10:00,48.64,48.68,48.61,48.67,27353.0,48.64,48.68,48.61,48.67,27353.0
2024-09-09 14:15:00,48.68,48.82,48.68,48.79,19839.0,48.68,48.82,48.68,48.79,19839.0
2024-09-09 14:20:00,48.79,48.81,48.69,48.71,75855.0,48.79,48.81,48.69,48.71,75855.0
2024-09-09 14:25:00,48.71,48.71,48.6,48.62,36437.0,48.71,48.71,48.6,48.62,36437.0
2024-09-09 14:30:00,48.62,48.62,48.39,48.5,123465.0,48.62,48.62,48.39,48.5,123465.0
2024-09-09 14:35:00,48.51,48.52,48.33,48.35,37858.0,48.51,48.52,48.33,48.35,37858.0
2024-09-09 14:40:00,48.36,48.44,48.34,48.41,43163.0,48.36,48.44,48.34,48.41,43163.0
2024-09-09 14:45:00,48.42,48.46,48.36,48.37,28811.0,48.42,48.46,48.36,48.37,28811.0
2024-09-09 14:50:00,48.36,48.42,48.35,48.36,50287.0,48.36,48.42,48.35,48.36,50287.0
2024-09-09 14:55:00,48.36,48.36,48.26,48.29,45085.0,48.36,48.36,48.26,48.29,45085.0
2024-09-09 15:00:00,48.28,48.33,48.21,48.23,53520.0,48.28,48.33,48.21,48.23,53520.0
2024-09-09 15:05:00,48.22,48.31,48.21,48.26,26794.0,48.22,48.31,48.21,48.26,26794.0
2024-09-09 15:10:00,48.25,48.31,48.24,48.3,47491.0,48.25,48.31,48.24,48.3,47491.0
2024-09-09 15:15:00,48.31,48.4,48.27,48.37,44657.0,48.31,48.4,48.27,48.37,44657.0
2024-09-09 15:20:00,48.38,48.46,48.37,48.44,38414.0,48.38,48.46,48.37,48.44,38414.0
2024-09-09 15:25:00,48.43,48.62,48.43,48.59,66116.0,48.43,48.62,48.43,48.59,66116.0
2024-09-09 15:30:00,48.59,48.62,48.52,48.62,84222.0,48.59,48.62,48.52,48.62,84222.0
2024-09-09 15:35:00,48.61,48.66,48.56,48.61,71513.0,48.61,48.66,48.56,48.61,71513.0
2024-09-09 15:40:00,48.61,48.82,48.6,48.77,107305.0,48.61,48.82,48.6,48.77,107305.0
2024-09-09 15:45:00,48.77,48.81,48.67,48.67,102328.0,48.77,48.81,48.67,48.67,102328.0
2024-09-09 15:50:00,48.66,48.84,48.65,48.8,210410.0,48.66,48.84,48.65,48.8,210410.0
2024-09-09 15:55:00,48.81,48.98,48.74,48.75,632540.0,48.81,48.98,48.74,48.75,632540.0
2024-09-10 09:30:00,49.0,49.04,48.32,48.4,172879.0,49.0,49.04,48.32,48.4,172879.0
2024-09-10 09:35:00,48.4,48.48,48.05,48.13,157318.0,48.4,48.48,48.05,48.13,157318.0
2024-09-10 09:40:00,48.13,48.21,47.83,47.85,135081.0,48.13,48.21,47.83,47.85,135081.0
2024-09-10 09:45:00,47.85,47.86,47.69,47.79,134745.0,47.85,47.86,47.69,47.79,134745.0
2024-09-10 09:50:00,47.79,47.8,47.6,47.62,81383.0,47.79,47.8,47.6,47.62,81383.0
2024-09-10 09:55:00,47.62,47.68,47.4,47.45,81820.0,47.62,47.68,47.4,47.45,81820.0
2024-09-10 10:00:00,47.44,47.52,47.35,47.51,41447.0,47.44,47.52,47.35,47.51,41447.0
2024-09-10 10:05:00,47.5,47.54,47.37,47.45,65320.0,47.5,47.54,47.37,47.45,65320.0
2024-09-10 10:10:00,47.45,47.46,47.01,47.04,109846.0,47.45,47.46,47.01,47.04,109846.0
2024-09-10 10:15:00,47.03,47.35,47.03,47.28,80621.0,47.03,47.35,47.03,47.28,80621.0
2024-09-10 10:20:00,47.28,47.29,47.11,47.2,57342.0,47.28,47.29,47.11,47.2,57342.0
2024-09-10 10:25:00,47.2,47.23,47.09,47.16,41122.0,47.2,47.23,47.09,47.16,41122.0
2024-09-10 10:30:00,47.16,47.17,47.04,47.04,37897.0,47.16,47.17,47.04,47.04,37897.0
2024-09-10 10:35:00,47.06,47.26,47.06,47.23,83838.0,47.06,47.26,47.06,47.23,83838.0
2024-09-10 10:40:00,47.22,47.33,47.16,47.23,77279.0,47.22,47.33,47.16,47.23,77279.0
2024-09-10 10:45:00,47.23,47.59,47.23,47.59,52823.0,47.23,47.59,47.23,47.59,52823.0
2024-09-10 10:50:00,47.59,47.59,47.42,47.44,57657.0,47.59,47.59,47.42,47.44,57657.0
2024-09-10 10:55:00,47.45,47.48,47.41,47.46,43435.0,47.45,47.48,47.41,47.46,43435.0
2024-09-10 11:00:00,47.45,47.52,47.38,47.46,26048.0,47.45,47.52,47.38,47.46,26048.0
2024-09-10 11:05:00,47.46,47.71,47.43,47.69,33266.0,47.46,47.71,47.43,47.69,33266.0
2024-09-10 11:10:00,47.69,47.72,47.62,47.66,53093.0,47.69,47.72,47.62,47.66,53093.0
2024-09-10 11:15:00,47.67,47.68,47.57,47.6,45465.0,47.67,47.68,47.57,47.6,45465.0
2024-09-10 11:20:00,47.61,47.67,47.52,47.66,25878.0,47.61,47.67,47.52,47.66,25878.0
2024-09-10 11:25:00,47.66,47.78,47.65,47.73,58222.0,47.66,47.78,47.65,47.73,58222.0
2024-09-10 11:30:00,47.73,47.74,47.57,47.61,62888.0,47.73,47.74,47.57,47.61,62888.0
2024-09-10 11:35:00,47.61,47.61,47.5,47.54,21304.0,47.61,47.61,47.5,47.54,21304.0
2024-09-10 11:40:00,47.55,47.63,47.52,47.58,61999.0,47.55,47.63,47.52,47.58,61999.0
2024-09-10 11:45:00,47.56,47.62,47.49,47.52,43201.0,47.56,47.62,47.49,47.52,43201.0
2024-09-10 11:50:00,47.52,47.58,47.43,47.53,31573.0,47.52,47.58,47.43,47.53,31573.0
2024-09-10 11:55:00,47.53,47.63,47.48,47.49,21238.0,47.53,47.63,47.48,47.49,21238.0
2024-09-10 12:00:00,47.48,47.55,47.46,47.54,28138.0,47.48,47.55,47.46,47.54,28138.0
2024-09-10 12:05:00,47.54,47.57,47.49,47.51,23224.0,47.54,47.57,47.49,47.51,23224.0
2024-09-10 12:10:00,47.5,47.52,47.43,47.46,26432.0,47.5,47.52,47.43,47.46,26432.0
2024-09-10 12:15:00,47.46,47.5,47.41,47.41,18471.0,47.46,47.5,47.41,47.41,18471.0
2024-09-10 12:20:00,47.41,47.54,47.41,47.48,34353.0,47.41,47.54,47.41,47.48,34353.0
2024-09-10 12:25:00,47.49,47.55,47.44,47.52,41448.0,47.49,47.55,47.44,47.52,41448.0
2024-09-10 12:30:00,47.51,47.52,47.47,47.52,32784.0,47.51,47.52,47.47,47.52,32784.0
2024-09-10 12:35:00,47.52,47.64,47.51,47.61,33078.0,47.52,47.64,47.51,47.61,33078.0
2024-09-10 12:40:00,47.59,47.66,47.51,47.55,34237.0,47.59,47.66,47.51,47.55,34237.0
2024-09-10 12:45:00,47.56,47.61,47.52,47.61,21319.0,47.56,47.61,47.52,47.61,21319.0
2024-09-10 12:50:00,47.61,47.73,47.59,47.7,21340.0,47.61,47.73,47.59,47.7,21340.0
2024-09-10 12:55:00,47.7,47.7,47.61,47.62,50021.0,47.7,47.7,47.61,47.62,50021.0
2024-09-10 13:00:00,47.62,47.65,47.58,47.61,20246.0,47.62,47.65,47.58,47.61,20246.0
2024-09-10 13:05:00,47.61,47.71,47.61,47.69,20959.0,47.61,47.71,47.61,47.69,20959.0
2024-09-10 13:10:00,47.69,47.77,47.68,47.76,27782.0,47.69,47.77,47.68,47.76,27782.0
2024-09-10 13:15:00,47.76,47.86,47.76,47.79,38857.0,47.76,47.86,47.76,47.79,38857.0
2024-09-10 13:20:00,47.8,47.81,47.73,47.79,23971.0,47.8,47.81,47.73,47.79,23971.0
2024-09-10 13:25:00,47.78,47.93,47.77,47.9,25620.0,47.78,47.93,47.77,47.9,25620.0
2024-09-10 13:30:00,47.9,47.94,47.89,47.93,20016.0,47.9,47.94,47.89,47.93,20016.0
2024-09-10 13:35:00,47.93,48.01,47.92,48.01,33820.0,47.93,48.01,47.92,48.01,33820.0
2024-09-10 13:40:00,48.02,48.1,48.01,48.07,53723.0,48.02,48.1,48.01,48.07,53723.0
2024-09-10 13:45:00,48.08,48.08,47.96,47.98,21972.0,48.08,48.08,47.96,47.98,21972.0
2024-09-10 13:50:00,47.98,48.06,47.96,48.01,20597.0,47.98,48.06,47.96,48.01,20597.0
2024-09-10 13:55:00,48.0,48.04,47.96,48.03,18555.0,48.0,48.04,47.96,48.03,18555.0
2024-09-10 14:00:00,48.03,48.08,48.01,48.02,33188.0,48.03,48.08,48.01,48.02,33188.0
2024-09-10 14:05:00,48.0,48.07,47.98,48.07,16255.0,48.0,48.07,47.98,48.07,16255.0
2024-09-10 14:10:00,48.06,48.08,48.03,48.07,14445.0,48.06,48.08,48.03,48.07,14445.0
2024-09-10 14:15:00,48.06,48.13,48.06,48.11,20166.0,48.06,48.13,48.06,48.11,20166.0
2024-09-10 14:20:00,48.1,48.14,48.05,48.13,11626.0,48.1,48.14,48.05,48.13,11626.0
2024-09-10 14:25:00,48.13,48.22,48.12,48.22,18301.0,48.13,48.22,48.12,48.22,18301.0
2024-09-10 14:30:00,48.2,48.33,48.19,48.32,22426.0,48.2,48.33,48.19,48.32,22426.0
2024-09-10 14:35:00,48.32,48.39,48.3,48.37,15323.0,48.32,48.39,48.3,48.37,15323.0
2024-09-10 14:40:00,48.36,48.38,48.34,48.35,24340.0,48.36,48.38,48.34,48.35,24340.0
2024-09-10 14:45:00,48.37,48.38,48.32,48.35,17014.0,48.37,48.38,48.32,48.35,17014.0
2024-09-10 14:50:00,48.34,48.37,48.3,48.32,24045.0,48.34,48.37,48.3,48.32,24045.0
2024-09-10 14:55:00,48.33,48.33,48.28,48.31,18248.0,48.33,48.33,48.28,48.31,18248.0
2024-09-10 15:00:00,48.32,48.33,48.24,48.24,24644.0,48.32,48.33,48.24,48.24,24644.0
2024-09-10 15:05:00,48.25,48.25,48.14,48.18,44403.0,48.25,48.25,48.14,48.18,44403.0
2024-09-10 15:10:00,48.18,48.21,48.16,48.21,26262.0,48.18,48.21,48.16,48.21,26262.0
2024-09-10 15:15:00,48.2,48.3,48.18,48.3,38719.0,48.2,48.3,48.18,48.3,38719.0
2024-09-10 15:20:00,48.29,48.41,48.28,48.39,33943.0,48.29,48.41,48.28,48.39,33943.0
2024-09-10 15:25:00,48.4,48.48,48.37,48.44,25147.0,48.4,48.48,48.37,48.44,25147.0
2024-09-10 15:30:00,48.43,48.44,48.36,48.38,28989.0,48.43,48.44,48.36,48.38,28989.0
2024-09-10 15:35:00,48.37,48.37,48.24,48.33,40783.0,48.37,48.37,48.24,48.33,40783.0
2024-09-10 15:40:00,48.33,48.44,48.32,48.4,54909.0,48.33,48.44,48.32,48.4,54909.0
2024-09-10 15:45:00,48.41,48.41,48.28,48.34,58439.0,48.41,48.41,48.28,48.34,58439.0
2024-09-10 15:50:00,48.33,48.39,48.14,48.36,179508.0,48.33,48.39,48.14,48.36,179508.0
2024-09-10 15:55:00,48.4,48.49,48.38,48.44,389774.0,48.4,48.49,48.38,48.44,389774.0
2024-09-11 09:30:00,48.42,48.62,48.16,48.18,103620.0,48.42,48.62,48.16,48.18,103620.0
2024-09-11 09:35:00,48.12,48.35,48.04,48.12,41188.0,48.12,48.35,48.04,48.12,41188.0
2024-09-11 09:40:00,48.09,48.3,48.03,48.28,69614.0,48.09,48.3,48.03,48.28,69614.0
2024-09-11 09:45:00,48.24,48.48,48.23,48.34,26307.0,48.24,48.48,48.23,48.34,26307.0
2024-09-11 09:50:00,48.24,48.51,48.22,48.47,48355.0,48.24,48.51,48.22,48.47,48355.0
2024-09-11 09:55:00,48.49,48.52,48.37,48.41,21442.0,48.49,48.52,48.37,48.41,21442.0
2024-09-11 10:00:00,48.4,48.46,48.22,48.26,38093.0,48.4,48.46,48.22,48.26,38093.0
2024-09-11 10:05:00,48.24,48.32,48.17,48.26,31939.0,48.24,48.32,48.17,48.26,31939.0
2024-09-11 10:10:00,48.26,48.34,48.13,48.13,23373.0,48.26,48.34,48.13,48.13,23373.0
2024-09-11 10:15:00,48.13,48.15,47.91,47.94,45280.0,48.13,48.15,47.91,47.94,45280.0
2024-09-11 10:20:00,47.95,48.05,47.92,48.01,40202.0,47.95,48.05,47.92,48.01,40202.0
2024-09-11 10:25:00,48.02,48.05,47.73,47.73,54183.0,48.02,48.05,47.73,47.73,54183.0
2024-09-11 10:30:00,47.72,47.72,47.52,47.64,60339.0,47.72,47.72,47.52,47.64,60339.0
2024-09-11 10:35:00,47.63,47.72,47.56,47.72,34911.0,47.63,47.72,47.56,47.72,34911.0
2024-09-11 10:40:00,47.73,47.77,47.63,47.67,38567.0,47.73,47.77,47.63,47.67,38567.0
2024-09-11 10:45:00,47.7,47.77,47.66,47.72,28283.0,47.7,47.77,47.66,47.72,28283.0
2024-09-11 10:50:00,47.72,47.73,47.57,47.66,28594.0,47.72,47.73,47.57,47.66,28594.0
2024-09-11 10:55:00,47.64,47.78,47.61,47.73,14548.0,47.64,47.78,47.61,47.73,14548.0
2024-09-11 11:00:00,47.74,47.76,47.66,47.7,19662.0,47.74,47.76,47.66,47.7,19662.0
2024-09-11 11:05:00,47.7,47.89,47.7,47.81,26239.0,47.7,47.89,47.7,47.81,26239.0
2024-09-11 11:10:00,47.8,48.04,47.78,47.99,26532.0,47.8,48.04,47.78,47.99,26532.0
2024-09-11 11:15:00,48.0,48.04,47.92,47.94,36793.0,48.0,48.04,47.92,47.94,36793.0
2024-09-11 11:20:00,47.93,47.94,47.8,47.86,20537.0,47.93,47.94,47.8,47.86,20537.0
2024-09-11 11:25:00,47.87,48.04,47.87,47.97,24852.0,47.87,48.04,47.87,47.97,24852.0
2024-09-11 11:30:00,47.97,47.97,47.89,47.93,15172.0,47.97,47.97,47.89,47.93,15172.0
2024-09-11 11:35:00,47.94,48.01,47.91,48.0,13384.0,47.94,48.01,47.91,48.0,13384.0
2024-09-11 11:40:00,47.99,48.14,47.99,48.13,39529.0,47.99,48.14,47.99,48.13,39529.0
2024-09-11 11:45:00,48.13,48.15,48.02,48.07,19491.0,48.13,48.15,48.02,48.07,19491.0
2024-09-11 11:50:00,48.05,48.09,48.02,48.04,8234.0,48.05,48.09,48.02,48.04,8234.0
2024-09-11 11:55:00,48.03,48.06,47.89,48.0,11906.0,48.03,48.06,47.89,48.0,11906.0
2024-09-11 12:00:00,47.99,48.07,47.92,48.07,11469.0,47.99,48.07,47.92,48.07,11469.0
2024-09-11 12:05:00,48.09,48.12,47.98,47.98,12361.0,48.09,48.12,47.98,47.98,12361.0
2024-09-11 12:10:00,48.01,48.06,47.91,47.98,15410.0,48.01,48.06,47.91,47.98,15410.0
2024-09-11 12:15:00,48.0,48.04,47.96,48.04,6978.0,48.0,48.04,47.96,48.04,6978.0
2024-09-11 12:20:00,48.05,48.15,48.02,48.15,19290.0,48.05,48.15,48.02,48.15,19290.0
2024-09-11 12:25:00,48.16,48.18,48.09,48.13,15018.0,48.16,48.18,48.09,48.13,15018.0
2024-09-11 12:30:00,48.13,48.14,47.94,47.97,18631.0,48.13,48.14,47.94,47.97,18631.0
2024-09-11 12:35:00,47.97,47.98,47.93,47.97,18043.0,47.97,47.98,47.93,47.97,18043.0
2024-09-11 12:40:00,47.95,47.96,47.84,47.85,20691.0,47.95,47.96,47.84,47.85,20691.0
2024-09-11 12:45:00,47.87,47.98,47.84,47.93,30191.0,47.87,47.98,47.84,47.93,30191.0
2024-09-11 12:50:00,47.94,47.96,47.88,47.92,26112.0,47.94,47.96,47.88,47.92,26112.0
2024-09-11 12:55:00,47.92,47.97,47.87,47.94,19736.0,47.92,47.97,47.87,47.94,19736.0
2024-09-11 13:00:00,47.94,48.1,47.93,48.06,35785.0,47.94,48.1,47.93,48.06,35785.0
2024-09-11 13:05:00,48.05,48.11,48.02,48.02,50869.0,48.05,48.11,48.02,48.02,50869.0
2024-09-11 13:10:00,48.04,48.19,48.03,48.19,41811.0,48.04,48.19,48.03,48.19,41811.0
2024-09-11 13:15:00,48.18,48.26,48.14,48.23,28214.0,48.18,48.26,48.14,48.23,28214.0
2024-09-11 13:20:00,48.22,48.28,48.16,48.17,20845.0,48.22,48.28,48.16,48.17,20845.0
2024-09-11 13:25:00,48.19,48.35,48.18,48.22,26067.0,48.19,48.35,48.18,48.22,26067.0
2024-09-11 13:30:00,48.24,48.31,48.22,48.24,24380.0,48.24,48.31,48.22,48.24,24380.0
2024-09-11 13:35:00,48.23,48.25,48.11,48.14,18230.0,48.23,48.25,48.11,48.14,18230.0
2024-09-11 13:40:00,48.15,48.22,48.1,48.14,15485.0,48.15,48.22,48.1,48.14,15485.0
2024-09-11 13:45:00,48.14,48.21,48.14,48.2,8748.0,48.14,48.21,48.14,48.2,8748.0
2024-09-11 13:50:00,48.19,48.19,48.02,48.07,32187.0,48.19,48.19,48.02,48.07,32187.0
2024-09-11 13:55:00,48.07,48.11,48.02,48.07,9286.0,48.07,48.11,48.02,48.07,9286.0
2024-09-11 14:00:00,48.06,48.08,48.03,48.06,10342.0,48.06,48.08,48.03,48.06,10342.0
2024-09-11 14:05:00,48.06,48.12,48.04,48.1,14937.0,48.06,48.12,48.04,48.1,14937.0
2024-09-11 14:10:00,48.1,48.1,47.97,47.97,13914.0,48.1,48.1,47.97,47.97,13914.0
2024-09-11 14:15:00,47.97,47.99,47.91,47.98,22173.0,47.97,47.99,47.91,47.98,22173.0
2024-09-11 14:20:00,47.98,48.01,47.95,48.01,15706.0,47.98,48.01,47.95,48.01,15706.0
2024-09-11 14:25:00,48.01,48.04,47.98,48.02,15574.0,48.01,48.04,47.98,48.02,15574.0
2024-09-11 14:30:00,48.03,48.12,48.03,48.09,14664.0,48.03,48.12,48.03,48.09,14664.0
2024-09-11 14:35:00,48.09,48.15,48.03,48.08,40892.0,48.09,48.15,48.03,48.08,40892.0
2024-09-11 14:40:00,48.08,48.2,48.08,48.11,24225.0,48.08,48.2,48.08,48.11,24225.0
2024-09-11 14:45:00,48.14,48.14,47.97,48.04,23383.0,48.14,48.14,47.97,48.04,23383.0
2024-09-11 14:50:00,48.03,48.03,47.89,47.89,24814.0,48.03,48.03,47.89,47.89,24814.0
2024-09-11 14:55:00,47.9,47.93,47.85,47.87,33988.0,47.9,47.93,47.85,47.87,33988.0
2024-09-11 15:00:00,47.86,47.87,47.73,47.74,34095.0,47.86,47.87,47.73,47.74,34095.0
2024-09-11 15:05:00,47.73,47.82,47.7,47.77,46327.0,47.73,47.82,47.7,47.77,46327.0
2024-09-11 15:10:00,47.75,47.76,47.68,47.7,38733.0,47.75,47.76,47.68,47.7,38733.0
2024-09-11 15:15:00,47.69,47.81,47.65,47.8,54049.0,47.69,47.81,47.65,47.8,54049.0
2024-09-11 15:20:00,47.8,48.12,47.78,48.09,117446.0,47.8,48.12,47.78,48.09,117446.0
2024-09-11 15:25:00,48.1,48.29,48.07,48.12,188253.0,48.1,48.29,48.07,48.12,188253.0
2024-09-11 15:30:00,48.11,48.16,48.05,48.09,40578.0,48.11,48.16,48.05,48.09,40578.0
2024-09-11 15:35:00,48.09,48.14,48.04,48.08,44517.0,48.09,48.14,48.04,48.08,44517.0
2024-09-11 15:40:00,48.08,48.13,47.98,48.04,45516.0,48.08,48.13,47.98,48.04,45516.0
2024-09-11 15:45:00,48.03,48.32,48.01,48.32,61667.0,48.03,48.32,48.01,48.32,61667.0
2024-09-11 15:50:00,48.31,48.44,48.22,48.41,128376.0,48.31,48.44,48.22,48.41,128376.0
2024-09-11 15:55:00,48.42,48.52,48.37,48.47,532666.0,48.42,48.52,48.37,48.47,532666.0
2024-09-12 09:30:00,49.99,50.8,49.05,49.14,637101.0,49.99,50.8,49.05,49.14,637101.0
2024-09-12 09:35:00,49.18,49.18,48.57,48.88,313069.0,49.18,49.18,48.57,48.88,313069.0
2024-09-12 09:40:00,48.87,49.06,48.57,48.7,142716.0,48.87,49.06,48.57,48.7,142716.0
2024-09-12 09:45:00,48.72,48.74,47.88,48.04,212850.0,48.72,48.74,47.88,48.04,212850.0
2024-09-12 09:50:00,48.02,48.27,47.55,48.16,353538.0,48.02,48.27,47.55,48.16,353538.0
2024-09-12 09:55:00,48.15,48.16,47.73,47.87,142554.0,48.15,48.16,47.73,47.87,142554.0
2024-09-12 10:00:00,47.89,47.91,47.46,47.65,171302.0,47.89,47.91,47.46,47.65,171302.0
2024-09-12 10:05:00,47.64,48.0,47.62,48.0,188912.0,47.64,48.0,47.62,48.0,188912.0
2024-09-12 10:10:00,48.0,48.22,47.71,47.72,242975.0,48.0,48.22,47.71,47.72,242975.0
2024-09-12 10:15:00,47.7,48.15,47.69,47.92,132180.0,47.7,48.15,47.69,47.92,132180.0
2024-09-12 10:20:00,47.91,48.08,47.83,48.07,53498.0,47.91,48.08,47.83,48.07,53498.0
2024-09-12 10:25:00,48.09,48.29,48.09,48.19,294686.0,48.09,48.29,48.09,48.19,294686.0
2024-09-12 10:30:00,48.19,48.53,48.16,48.51,156531.0,48.19,48.53,48.16,48.51,156531.0
2024-09-12 10:35:00,48.51,48.69,48.3,48.69,105625.0,48.51,48.69,48.3,48.69,105625.0
2024-09-12 10:40:00,48.68,48.88,48.63,48.77,65794.0,48.68,48.88,48.63,48.77,65794.0
2024-09-12 10:45:00,48.75,48.9,48.71,48.87,61322.0,48.75,48.9,48.71,48.87,61322.0
2024-09-12 10:50:00,48.86,48.95,48.76,48.79,36372.0,48.86,48.95,48.76,48.79,36372.0
2024-09-12 10:55:00,48.79,49.04,48.79,48.87,79694.0,48.79,49.04,48.79,48.87,79694.0
2024-09-12 11:00:00,48.88,49.15,48.88,49.04,86689.0,48.88,49.15,48.88,49.04,86689.0
2024-09-12 11:05:00,49.04,49.16,49.01,49.11,51950.0,49.04,49.16,49.01,49.11,51950.0
2024-09-12 11:10:00,49.1,49.29,49.05,49.22,65882.0,49.1,49.29,49.05,49.22,65882.0
2024-09-12 11:15:00,49.23,49.23,49.06,49.13,28675.0,49.23,49.23,49.06,49.13,28675.0
2024-09-12 11:20:00,49.13,49.3,49.11,49.29,24759.0,49.13,49.3,49.11,49.29,24759.0
2024-09-12 11:25:00,49.29,49.3,49.14,49.16,22435.0,49.29,49.3,49.14,49.16,22435.0
2024-09-12 11:30:00,49.16,49.42,49.14,49.35,97709.0,49.16,49.42,49.14,49.35,97709.0
2024-09-12 11:35:00,49.32,49.51,49.32,49.42,58706.0,49.32,49.51,49.32,49.42,58706.0
2024-09-12 11:40:00,49.45,49.58,49.35,49.58,152777.0,49.45,49.58,49.35,49.58,152777.0
2024-09-12 11:45:00,49.57,49.62,49.37,49.44,95337.0,49.57,49.62,49.37,49.44,95337.0
2024-09-12 11:50:00,49.45,49.62,49.42,49.56,97697.0,49.45,49.62,49.42,49.56,97697.0
2024-09-12 11:55:00,49.59,49.62,49.41,49.47,45071.0,49.59,49.62,49.41,49.47,45071.0
2024-09-12 12:00:00,49.47,49.48,49.36,49.4,39358.0,49.47,49.48,49.36,49.4,39358.0
2024-09-12 12:05:00,49.39,49.49,49.23,49.34,66419.0,49.39,49.49,49.23,49.34,66419.0
2024-09-12 12:10:00,49.32,49.34,49.1,49.14,38597.0,49.32,49.34,49.1,49.14,38597.0
2024-09-12 12:15:00,49.14,49.25,49.13,49.17,24141.0,49.14,49.25,49.13,49.17,24141.0
2024-09-12 12:20:00,49.17,49.19,49.08,49.11,31286.0,49.17,49.19,49.08,49.11,31286.0
2024-09-12 12:25:00,49.1,49.22,49.05,49.2,41481.0,49.1,49.22,49.05,49.2,41481.0
2024-09-12 12:30:00,49.19,49.22,49.14,49.14,20020.0,49.19,49.22,49.14,49.14,20020.0
2024-09-12 12:35:00,49.14,49.21,49.12,49.16,41640.0,49.14,49.21,49.12,49.16,41640.0
2024-09-12 12:40:00,49.16,49.27,49.15,49.27,28979.0,49.16,49.27,49.15,49.27,28979.0
2024-09-12 12:45:00,49.26,49.3,49.24,49.26,25959.0,49.26,49.3,49.24,49.26,25959.0
2024-09-12 12:50:00,49.26,49.32,49.24,49.26,28921.0,49.26,49.32,49.24,49.26,28921.0
2024-09-12 12:55:00,49.27,49.39,49.26,49.35,24760.0,49.27,49.39,49.26,49.35,24760.0
2024-09-12 13:00:00,49.34,49.38,49.32,49.34,14683.0,49.34,49.38,49.32,49.34,14683.0
2024-09-12 13:05:00,49.34,49.46,49.32,49.44,37431.0,49.34,49.46,49.32,49.44,37431.0
2024-09-12 13:10:00,49.45,49.66,49.44,49.65,63148.0,49.45,49.66,49.44,49.65,63148.0
2024-09-12 13:15:00,49.65,49.69,49.51,49.56,62561.0,49.65,49.69,49.51,49.56,62561.0
2024-09-12 13:20:00,49.55,49.56,49.48,49.54,26680.0,49.55,49.56,49.48,49.54,26680.0
2024-09-12 13:25:00,49.54,49.58,49.5,49.57,47855.0,49.54,49.58,49.5,49.57,47855.0
2024-09-12 13:30:00,49.58,49.67,49.52,49.67,54455.0,49.58,49.67,49.52,49.67,54455.0
2024-09-12 13:35:00,49.66,49.83,49.66,49.82,93925.0,49.66,49.83,49.66,49.82,93925.0
2024-09-12 13:40:00,49.82,49.85,49.71,49.71,41370.0,49.82,49.85,49.71,49.71,41370.0
2024-09-12 13:45:00,49.7,49.78,49.66,49.74,119891.0,49.7,49.78,49.66,49.74,119891.0
2024-09-12 13:50:00,49.74,49.89,49.73,49.87,46096.0,49.74,49.89,49.73,49.87,46096.0
2024-09-12 13:55:00,49.88,49.97,49.8,49.8,40655.0,49.88,49.97,49.8,49.8,40655.0
2024-09-12 14:00:00,49.8,49.93,49.79,49.86,25694.0,49.8,49.93,49.79,49.86,25694.0
2024-09-12 14:05:00,49.88,49.88,49.63,49.67,37264.0,49.88,49.88,49.63,49.67,37264.0
2024-09-12 14:10:00,49.68,49.71,49.66,49.7,39544.0,49.68,49.71,49.66,49.7,39544.0
2024-09-12 14:15:00,49.7,49.7,49.49,49.56,50237.0,49.7,49.7,49.49,49.56,50237.0
2024-09-12 14:20:00,49.56,49.59,49.47,49.51,45361.0,49.56,49.59,49.47,49.51,45361.0
2024-09-12 14:25:00,49.5,49.5,49.41,49.43,60949.0,49.5,49.5,49.41,49.43,60949.0
2024-09-12 14:30:00,49.45,49.5,49.31,49.37,79635.0,49.45,49.5,49.31,49.37,79635.0
2024-09-12 14:35:00,49.38,49.46,49.36,49.43,44129.0,49.38,49.46,49.36,49.43,44129.0
2024-09-12 14:40:00,49.44,49.52,49.41,49.48,41691.0,49.44,49.52,49.41,49.48,41691.0
2024-09-12 14:45:00,49.49,49.51,49.37,49.44,56496.0,49.49,49.51,49.37,49.44,56496.0
2024-09-12 14:50:00,49.44,49.45,49.15,49.32,60544.0,49.44,49.45,49.15,49.32,60544.0
2024-09-12 14:55:00,49.33,49.41,49.3,49.4,37344.0,49.33,49.41,49.3,49.4,37344.0
2024-09-12 15:00:00,49.39,49.45,49.36,49.39,34765.0,49.39,49.45,49.36,49.39,34765.0
2024-09-12 15:05:00,49.39,49.42,49.35,49.37,45012.0,49.39,49.42,49.35,49.37,45012.0
2024-09-12 15:10:00,49.38,49.44,49.37,49.41,27598.0,49.38,49.44,49.37,49.41,27598.0
2024-09-12 15:15:00,49.41,49.41,49.33,49.39,40410.0,49.41,49.41,49.33,49.39,40410.0
2024-09-12 15:20:00,49.4,49.45,49.37,49.45,30922.0,49.4,49.45,49.37,49.45,30922.0
2024-09-12 15:25:00,49.45,49.46,49.38,49.45,30801.0,49.45,49.46,49.38,49.45,30801.0
2024-09-12 15:30:00,49.46,49.55,49.42,49.53,92079.0,49.46,49.55,49.42,49.53,92079.0
2024-09-12 15:35:00,49.55,49.55,49.42,49.46,75730.0,49.55,49.55,49.42,49.46,75730.0
2024-09-12 15:40:00,49.45,49.57,49.44,49.52,93884.0,49.45,49.57,49.44,49.52,93884.0
2024-09-12 15:45:00,49.52,49.58,49.44,49.47,112826.0,49.52,49.58,49.44,49.47,112826.0
2024-09-12 15:50:00,49.47,49.65,49.4,49.61,279254.0,49.47,49.65,49.4,49.61,279254.0
2024-09-12 15:55:00,49.63,49.77,49.59,49.67,620850.0,49.63,49.77,49.59,49.67,620850.0
2024-09-13 09:30:00,50.18,50.67,50.1,50.5,330331.0,50.18,50.67,50.1,50.5,330331.0
2024-09-13 09:35:00,50.52,50.56,50.03,50.19,212940.0,50.52,50.56,50.03,50.19,212940.0
2024-09-13 09:40:00,50.19,50.32,49.93,50.13,126264.0,50.19,50.32,49.93,50.13,126264.0
2024-09-13 09:45:00,50.13,50.26,50.02,50.03,84430.0,50.13,50.26,50.02,50.03,84430.0
2024-09-13 09:50:00,50.05,50.13,49.9,50.08,110936.0,50.05,50.13,49.9,50.08,110936.0
2024-09-13 09:55:00,50.08,50.25,49.96,50.11,70609.0,50.08,50.25,49.96,50.11,70609.0
2024-09-13 10:00:00,50.09,50.22,49.89,50.19,149017.0,50.09,50.22,49.89,50.19,149017.0
2024-09-13 10:05:00,50.22,50.6,50.14,50.55,244912.0,50.22,50.6,50.14,50.55,244912.0
2024-09-13 10:10:00,50.57,50.73,50.43,50.71,242743.0,50.57,50.73,50.43,50.71,242743.0
2024-09-13 10:15:00,50.71,50.84,50.67,50.78,145432.0,50.71,50.84,50.67,50.78,145432.0
2024-09-13 10:20:00,50.78,50.92,50.73,50.83,153703.0,50.78,50.92,50.73,50.83,153703.0
2024-09-13 10:25:00,50.83,51.08,50.73,51.02,182690.0,50.83,51.08,50.73,51.02,182690.0
2024-09-13 10:30:00,51.02,51.04,50.79,50.96,156782.0,51.02,51.04,50.79,50.96,156782.0
2024-09-13 10:35:00,50.96,51.23,50.94,51.17,97965.0,50.96,51.23,50.94,51.17,97965.0
2024-09-13 10:40:00,51.17,51.24,51.07,51.1,68809.0,51.17,51.24,51.07,51.1,68809.0
2024-09-13 10:45:00,51.11,51.11,50.97,51.1,68539.0,51.11,51.11,50.97,51.1,68539.0
2024-09-13 10:50:00,51.09,51.17,51.03,51.11,60281.0,51.09,51.17,51.03,51.11,60281.0
2024-09-13 10:55:00,51.11,51.11,50.9,50.96,65660.0,51.11,51.11,50.9,50.96,65660.0
2024-09-13 11:00:00,50.96,51.03,50.86,50.96,70089.0,50.96,51.03,50.86,50.96,70089.0
2024-09-13 11:05:00,50.95,51.05,50.84,50.85,48064.0,50.95,51.05,50.84,50.85,48064.0
2024-09-13 11:10:00,50.84,50.95,50.79,50.86,92138.0,50.84,50.95,50.79,50.86,92138.0
2024-09-13 11:15:00,50.87,50.89,50.75,50.79,61819.0,50.87,50.89,50.75,50.79,61819.0
2024-09-13 11:20:00,50.79,50.83,50.73,50.74,54741.0,50.79,50.83,50.73,50.74,54741.0
2024-09-13 11:25:00,50.75,50.75,50.56,50.58,40289.0,50.75,50.75,50.56,50.58,40289.0
2024-09-13 11:30:00,50.58,50.73,50.55,50.56,68478.0,50.58,50.73,50.55,50.56,68478.0
2024-09-13 11:35:00,50.55,50.67,50.55,50.61,54316.0,50.55,50.67,50.55,50.61,54316.0
2024-09-13 11:40:00,50.61,50.77,50.59,50.74,98033.0,50.61,50.77,50.59,50.74,98033.0
2024-09-13 11:45:00,50.75,50.87,50.74,50.84,59531.0,50.75,50.87,50.74,50.84,59531.0
2024-09-13 11:50:00,50.84,50.85,50.65,50.69,48609.0,50.84,50.85,50.65,50.69,48609.0
2024-09-13 11:55:00,50.69,50.75,50.67,50.68,33495.0,50.69,50.75,50.67,50.68,33495.0
2024-09-13 12:00:00,50.68,50.72,50.64,50.65,27572.0,50.68,50.72,50.64,50.65,27572.0
2024-09-13 12:05:00,50.65,50.7,50.58,50.64,44067.0,50.65,50.7,50.58,50.64,44067.0
2024-09-13 12:10:00,50.63,50.66,50.54,50.6,45641.0,50.63,50.66,50.54,50.6,45641.0
2024-09-13 12:15:00,50.58,50.73,50.57,50.69,41842.0,50.58,50.73,50.57,50.69,41842.0
2024-09-13 12:20:00,50.68,50.69,50.57,50.59,44323.0,50.68,50.69,50.57,50.59,44323.0
2024-09-13 12:25:00,50.6,50.63,50.51,50.61,48549.0,50.6,50.63,50.51,50.61,48549.0
2024-09-13 12:30:00,50.61,50.65,50.56,50.63,24406.0,50.61,50.65,50.56,50.63,24406.0
2024-09-13 12:35:00,50.62,50.66,50.55,50.6,43035.0,50.62,50.66,50.55,50.6,43035.0
2024-09-13 12:40:00,50.61,50.61,50.55,50.57,51786.0,50.61,50.61,50.55,50.57,51786.0
2024-09-13 12:45:00,50.57,50.59,50.54,50.56,85679.0,50.57,50.59,50.54,50.56,85679.0
2024-09-13 12:50:00,50.56,50.66,50.55,50.66,74190.0,50.56,50.66,50.55,50.66,74190.0
2024-09-13 12:55:00,50.66,50.67,50.58,50.6,24769.0,50.66,50.67,50.58,50.6,24769.0
2024-09-13 13:00:00,50.6,50.68,50.55,50.68,96290.0,50.6,50.68,50.55,50.68,96290.0
2024-09-13 13:05:00,50.69,50.73,50.65,50.66,32000.0,50.69,50.73,50.65,50.66,32000.0
2024-09-13 13:10:00,50.67,50.74,50.65,50.71,31632.0,50.67,50.74,50.65,50.71,31632.0
2024-09-13 13:15:00,50.72,50.81,50.71,50.71,32300.0,50.72,50.81,50.71,50.71,32300.0
2024-09-13 13:20:00,50.7,50.71,50.58,50.61,41703.0,50.7,50.71,50.58,50.61,41703.0
2024-09-13 13:25:00,50.61,50.68,50.42,50.6,243639.0,50.61,50.68,50.42,50.6,243639.0
2024-09-13 13:30:00,50.6,50.75,50.6,50.71,57425.0,50.6,50.75,50.6,50.71,57425.0
2024-09-13 13:35:00,50.7,50.7,50.56,50.64,37044.0,50.7,50.7,50.56,50.64,37044.0
2024-09-13 13:40:00,50.63,50.68,50.59,50.63,21274.0,50.63,50.68,50.59,50.63,21274.0
2024-09-13 13:45:00,50.62,50.66,50.58,50.63,20588.0,50.62,50.66,50.58,50.63,20588.0
2024-09-13 13:50:00,50.63,50.65,50.55,50.57,37620.0,50.63,50.65,50.55,50.57,37620.0
2024-09-13 13:55:00,50.58,50.59,50.47,50.47,61618.0,50.58,50.59,50.47,50.47,61618.0
2024-09-13 14:00:00,50.46,50.47,50.27,50.4,132330.0,50.46,50.47,50.27,50.4,132330.0
2024-09-13 14:05:00,50.39,50.46,50.38,50.43,47251.0,50.39,50.46,50.38,50.43,47251.0
2024-09-13 14:10:00,50.42,50.43,50.32,50.36,82181.0,50.42,50.43,50.32,50.36,82181.0
2024-09-13 14:15:00,50.35,50.42,50.34,50.37,29115.0,50.35,50.42,50.34,50.37,29115.0
2024-09-13 14:20:00,50.38,50.4,50.32,50.34,36164.0,50.38,50.4,50.32,50.34,36164.0
2024-09-13 14:25:00,50.33,50.34,50.28,50.3,61342.0,50.33,50.34,50.28,50.3,61342.0
2024-09-13 14:30:00,50.3,50.33,50.25,50.29,40355.0,50.3,50.33,50.25,50.29,40355.0
2024-09-13 14:35:00,50.29,50.3,50.18,50.21,75078.0,50.29,50.3,50.18,50.21,75078.0
2024-09-13 14:40:00,50.22,50.29,50.17,50.19,47175.0,50.22,50.29,50.17,50.19,47175.0
2024-09-13 14:45:00,50.2,50.25,50.1,50.12,88657.0,50.2,50.25,50.1,50.12,88657.0
2024-09-13 14:50:00,50.12,50.12,49.98,50.03,54468.0,50.12,50.12,49.98,50.03,54468.0
2024-09-13 14:55:00,50.02,50.04,49.97,50.03,51330.0,50.02,50.04,49.97,50.03,51330.0
2024-09-13 15:00:00,50.02,50.09,50.01,50.07,55094.0,50.02,50.09,50.01,50.07,55094.0
2024-09-13 15:05:00,50.07,50.11,50.02,50.08,75643.0,50.07,50.11,50.02,50.08,75643.0
2024-09-13 15:10:00,50.08,50.12,50.03,50.09,48008.0,50.08,50.12,50.03,50.09,48008.0
2024-09-13 15:15:00,50.09,50.27,50.07,50.22,54892.0,50.09,50.27,50.07,50.22,54892.0
2024-09-13 15:20:00,50.23,50.24,50.15,50.21,45035.0,50.23,50.24,50.15,50.21,45035.0
2024-09-13 15:25:00,50.2,50.24,50.17,50.23,48289.0,50.2,50.24,50.17,50.23,48289.0
2024-09-13 15:30:00,50.23,50.29,50.16,50.22,60774.0,50.23,50.29,50.16,50.22,60774.0
2024-09-13 15:35:00,50.22,50.24,50.13,50.17,50152.0,50.22,50.24,50.13,50.17,50152.0
2024-09-13 15:40:00,50.17,50.21,50.16,50.18,40774.0,50.17,50.21,50.16,50.18,40774.0
2024-09-13 15:45:00,50.18,50.23,50.14,50.16,63613.0,50.18,50.23,50.14,50.16,63613.0
2024-09-13 15:50:00,50.17,50.28,50.07,50.27,195398.0,50.17,50.28,50.07,50.27,195398.0
2024-09-13 15:55:00,50.27,50.35,50.16,50.23,504991.0,50.27,50.35,50.16,50.23,504991.0
2024-09-16 09:30:00,50.33,50.94,50.31,50.88,161820.0,50.33,50.94,50.31,50.88,161820.0
2024-09-16 09:35:00,50.88,50.93,50.71,50.84,47253.0,50.88,50.93,50.71,50.84,47253.0
2024-09-16 09:40:00,50.82,50.82,50.38,50.43,49822.0,50.82,50.82,50.38,50.43,49822.0
2024-09-16 09:45:00,50.43,50.73,50.37,50.7,101043.0,50.43,50.73,50.37,50.7,101043.0
2024-09-16 09:50:00,50.71,50.95,50.66,50.94,43727.0,50.71,50.95,50.66,50.94,43727.0
2024-09-16 09:55:00,50.94,50.94,50.8,50.84,19198.0,50.94,50.94,50.8,50.84,19198.0
2024-09-16 10:00:00,50.83,50.85,50.73,50.83,22917.0,50.83,50.85,50.73,50.83,22917.0
2024-09-16 10:05:00,50.83,50.94,50.78,50.9,29005.0,50.83,50.94,50.78,50.9,29005.0
2024-09-16 10:10:00,50.89,51.09,50.84,51.07,123577.0,50.89,51.09,50.84,51.07,123577.0
2024-09-16 10:15:00,51.07,51.08,51.0,51.05,34649.0,51.07,51.08,51.0,51.05,34649.0
2024-09-16 10:20:00,51.05,51.08,51.0,51.04,72448.0,51.05,51.08,51.0,51.04,72448.0
2024-09-16 10:25:00,51.05,51.2,51.0,51.01,127338.0,51.05,51.2,51.0,51.01,127338.0
2024-09-16 10:30:00,51.01,51.02,50.73,50.8,74248.0,51.01,51.02,50.73,50.8,74248.0
2024-09-16 10:35:00,50.79,50.99,50.77,50.93,36570.0,50.79,50.99,50.77,50.93,36570.0
2024-09-16 10:40:00,50.93,51.15,50.88,51.13,35158.0,50.93,51.15,50.88,51.13,35158.0
2024-09-16 10:45:00,51.11,51.29,51.1,51.19,240295.0,51.11,51.29,51.1,51.19,240295.0
2024-09-16 10:50:00,51.19,51.4,51.18,51.27,64650.0,51.19,51.4,51.18,51.27,64650.0
2024-09-16 10:55:00,51.27,51.34,51.13,51.22,80826.0,51.27,51.34,51.13,51.22,80826.0
2024-09-16 11:00:00,51.21,51.24,51.04,51.11,53439.0,51.21,51.24,51.04,51.11,53439.0
2024-09-16 11:05:00,51.12,51.3,51.08,51.29,24231.0,51.12,51.3,51.08,51.29,24231.0
2024-09-16 11:10:00,51.28,51.36,51.26,51.33,30281.0,51.28,51.36,51.26,51.33,30281.0
2024-09-16 11:15:00,51.32,51.36,51.25,51.27,34549.0,51.32,51.36,51.25,51.27,34549.0
2024-09-16 11:20:00,51.27,51.32,51.19,51.26,26342.0,51.27,51.32,51.19,51.26,26342.0
2024-09-16 11:25:00,51.27,51.28,51.05,51.05,24382.0,51.27,51.28,51.05,51.05,24382.0
2024-09-16 11:30:00,51.05,51.14,51.03,51.04,30521.0,51.05,51.14,51.03,51.04,30521.0
2024-09-16 11:35:00,51.03,51.18,51.03,51.15,26666.0,51.03,51.18,51.03,51.15,26666.0
2024-09-16 11:40:00,51.16,51.19,51.01,51.07,79644.0,51.16,51.19,51.01,51.07,79644.0
2024-09-16 11:45:00,51.07,51.19,51.07,51.13,20982.0,51.07,51.19,51.07,51.13,20982.0
2024-09-16 11:50:00,51.13,51.35,51.12,51.35,56313.0,51.13,51.35,51.12,51.35,56313.0
2024-09-16 11:55:00,51.36,51.39,51.33,51.35,35153.0,51.36,51.39,51.33,51.35,35153.0
2024-09-16 12:00:00,51.35,51.37,51.19,51.19,20005.0,51.35,51.37,51.19,51.19,20005.0
2024-09-16 12:05:00,51.19,51.28,51.18,51.22,20408.0,51.19,51.28,51.18,51.22,20408.0
2024-09-16 12:10:00,51.22,51.26,51.14,51.16,17816.0,51.22,51.26,51.14,51.16,17816.0
2024-09-16 12:15:00,51.18,51.22,51.16,51.16,12239.0,51.18,51.22,51.16,51.16,12239.0
2024-09-16 12:20:00,51.15,51.17,51.12,51.13,14673.0,51.15,51.17,51.12,51.13,14673.0
2024-09-16 12:25:00,51.13,51.2,51.12,51.17,20055.0,51.13,51.2,51.12,51.17,20055.0
2024-09-16 12:30:00,51.18,51.32,51.17,51.3,19690.0,51.18,51.32,51.17,51.3,19690.0
2024-09-16 12:35:00,51.29,51.31,51.21,51.25,27523.0,51.29,51.31,51.21,51.25,27523.0
2024-09-16 12:40:00,51.25,51.29,51.22,51.26,11889.0,51.25,51.29,51.22,51.26,11889.0
2024-09-16 12:45:00,51.26,51.32,51.23,51.26,14044.0,51.26,51.32,51.23,51.26,14044.0
2024-09-16 12:50:00,51.27,51.33,51.26,51.31,13524.0,51.27,51.33,51.26,51.31,13524.0
2024-09-16 12:55:00,51.32,51.35,51.29,51.31,22222.0,51.32,51.35,51.29,51.31,22222.0
2024-09-16 13:00:00,51.32,51.38,51.31,51.33,28432.0,51.32,51.38,51.31,51.33,28432.0
2024-09-16 13:05:00,51.34,51.37,51.28,51.34,25923.0,51.34,51.37,51.28,51.34,25923.0
2024-09-16 13:10:00,51.34,51.36,51.22,51.25,80377.0,51.34,51.36,51.22,51.25,80377.0
2024-09-16 13:15:00,51.24,51.27,51.19,51.22,29407.0,51.24,51.27,51.19,51.22,29407.0
2024-09-16 13:20:00,51.22,51.23,51.12,51.18,45832.0,51.22,51.23,51.12,51.18,45832.0
2024-09-16 13:25:00,51.18,51.2,51.09,51.19,14165.0,51.18,51.2,51.09,51.19,14165.0
2024-09-16 13:30:00,51.18,51.25,51.16,51.23,17694.0,51.18,51.25,51.16,51.23,17694.0
2024-09-16 13:35:00,51.21,51.31,51.21,51.23,20379.0,51.21,51.31,51.21,51.23,20379.0
2024-09-16 13:40:00,51.22,51.28,51.18,51.26,26565.0,51.22,51.28,51.18,51.26,26565.0
2024-09-16 13:45:00,51.26,51.31,51.25,51.29,57242.0,51.26,51.31,51.25,51.29,57242.0
2024-09-16 13:50:00,51.29,51.3,51.21,51.29,23355.0,51.29,51.3,51.21,51.29,23355.0
2024-09-16 13:55:00,51.3,51.3,51.23,51.25,14857.0,51.3,51.3,51.23,51.25,14857.0
2024-09-16 14:00:00,51.26,51.3,51.23,51.28,36661.0,51.26,51.3,51.23,51.28,36661.0
2024-09-16 14:05:00,51.28,51.28,51.19,51.23,14258.0,51.28,51.28,51.19,51.23,14258.0
2024-09-16 14:10:00,51.24,51.28,51.23,51.28,12601.0,51.24,51.28,51.23,51.28,12601.0
2024-09-16 14:15:00,51.28,51.29,51.24,51.29,23137.0,51.28,51.29,51.24,51.29,23137.0
2024-09-16 14:20:00,51.29,51.42,51.28,51.4,48270.0,51.29,51.42,51.28,51.4,48270.0
2024-09-16 14:25:00,51.41,51.42,51.37,51.42,15694.0,51.41,51.42,51.37,51.42,15694.0
2024-09-16 14:30:00,51.41,51.44,51.37,51.43,19074.0,51.41,51.44,51.37,51.43,19074.0
2024-09-16 14:35:00,51.43,51.43,51.36,51.37,25063.0,51.43,51.43,51.36,51.37,25063.0
2024-09-16 14:40:00,51.36,51.36,51.24,51.26,12819.0,51.36,51.36,51.24,51.26,12819.0
2024-09-16 14:45:00,51.25,51.33,51.19,51.32,15557.0,51.25,51.33,51.19,51.32,15557.0
2024-09-16 14:50:00,51.31,51.33,51.29,51.32,11374.0,51.31,51.33,51.29,51.32,11374.0
2024-09-16 14:55:00,51.33,51.39,51.32,51.36,34565.0,51.33,51.39,51.32,51.36,34565.0
2024-09-16 15:00:00,51.35,51.35,51.25,51.27,21954.0,51.35,51.35,51.25,51.27,21954.0
2024-09-16 15:05:00,51.28,51.3,51.24,51.24,39237.0,51.28,51.3,51.24,51.24,39237.0
2024-09-16 15:10:00,51.24,51.3,51.17,51.18,43087.0,51.24,51.3,51.17,51.18,43087.0
2024-09-16 15:15:00,51.17,51.23,51.15,51.17,21784.0,51.17,51.23,51.15,51.17,21784.0
2024-09-16 15:20:00,51.17,51.18,51.08,51.09,41079.0,51.17,51.18,51.08,51.09,41079.0
2024-09-16 15:25:00,51.09,51.14,51.05,51.06,43294.0,51.09,51.14,51.05,51.06,43294.0
2024-09-16 15:30:00,51.06,51.23,51.05,51.2,68552.0,51.06,51.23,51.05,51.2,68552.0
2024-09-16 15:35:00,51.2,51.21,51.09,51.13,48613.0,51.2,51.21,51.09,51.13,48613.0
2024-09-16 15:40:00,51.13,51.26,51.11,51.16,86100.0,51.13,51.26,51.11,51.16,86100.0
2024-09-16 15:45:00,51.16,51.29,51.14,51.2,83626.0,51.16,51.29,51.14,51.2,83626.0
2024-09-16 15:50:00,51.2,51.35,51.16,51.34,164891.0,51.2,51.35,51.16,51.34,164891.0
2024-09-16 15:55:00,51.33,51.41,51.3,51.34,426066.0,51.33,51.41,51.3,51.34,426066.0
2024-09-17 09:30:00,52.03,52.68,51.9,52.59,342114.0,52.03,52.68,51.9,52.59,342114.0
2024-09-17 09:35:00,52.63,52.82,52.61,52.64,116324.0,52.63,52.82,52.61,52.64,116324.0
2024-09-17 09:40:00,52.64,52.75,52.5,52.71,114407.0,52.64,52.75,52.5,52.71,114407.0
2024-09-17 09:45:00,52.7,53.04,52.68,52.98,212944.0,52.7,53.04,52.68,52.98,212944.0
2024-09-17 09:50:00,52.98,53.19,52.94,53.17,108255.0,52.98,53.19,52.94,53.17,108255.0
2024-09-17 09:55:00,53.19,53.22,53.07,53.09,137306.0,53.19,53.22,53.07,53.09,137306.0
2024-09-17 10:00:00,53.08,53.2,53.0,53.19,222988.0,53.08,53.2,53.0,53.19,222988.0
2024-09-17 10:05:00,53.19,53.53,53.19,53.51,203487.0,53.19,53.53,53.19,53.51,203487.0
2024-09-17 10:10:00,53.5,53.55,53.45,53.49,125636.0,53.5,53.55,53.45,53.49,125636.0
2024-09-17 10:15:00,53.49,53.64,53.46,53.48,140772.0,53.49,53.64,53.46,53.48,140772.0
2024-09-17 10:20:00,53.48,53.65,53.48,53.63,96060.0,53.48,53.65,53.48,53.63,96060.0
2024-09-17 10:25:00,53.63,53.75,53.47,53.5,246094.0,53.63,53.75,53.47,53.5,246094.0
2024-09-17 10:30:00,53.5,53.57,53.42,53.54,120702.0,53.5,53.57,53.42,53.54,120702.0
2024-09-17 10:35:00,53.54,53.67,53.45,53.61,84090.0,53.54,53.67,53.45,53.61,84090.0
2024-09-17 10:40:00,53.6,53.64,53.46,53.47,59874.0,53.6,53.64,53.46,53.47,59874.0
2024-09-17 10:45:00,53.47,53.54,53.33,53.37,61353.0,53.47,53.54,53.33,53.37,61353.0
2024-09-17 10:50:00,53.37,53.52,53.33,53.47,53014.0,53.37,53.52,53.33,53.47,53014.0
2024-09-17 10:55:00,53.48,53.62,53.43,53.46,49682.0,53.48,53.62,53.43,53.46,49682.0
2024-09-17 11:00:00,53.46,53.65,53.45,53.52,38775.0,53.46,53.65,53.45,53.52,38775.0
2024-09-17 11:05:00,53.52,53.57,53.37,53.4,60956.0,53.52,53.57,53.37,53.4,60956.0
2024-09-17 11:10:00,53.39,53.46,53.28,53.32,46153.0,53.39,53.46,53.28,53.32,46153.0
2024-09-17 11:15:00,53.31,53.44,53.28,53.43,38981.0,53.31,53.44,53.28,53.43,38981.0
2024-09-17 11:20:00,53.43,53.48,53.24,53.3,84188.0,53.43,53.48,53.24,53.3,84188.0
2024-09-17 11:25:00,53.3,53.3,53.14,53.14,64177.0,53.3,53.3,53.14,53.14,64177.0
2024-09-17 11:30:00,53.14,53.15,52.99,53.02,118115.0,53.14,53.15,52.99,53.02,118115.0
2024-09-17 11:35:00,53.01,53.09,52.95,52.97,127159.0,53.01,53.09,52.95,52.97,127159.0
2024-09-17 11:40:00,52.97,53.01,52.91,52.91,56928.0,52.97,53.01,52.91,52.91,56928.0
2024-09-17 11:45:00,52.92,53.01,52.83,52.85,37443.0,52.92,53.01,52.83,52.85,37443.0
2024-09-17 11:50:00,52.87,52.94,52.86,52.92,134852.0,52.87,52.94,52.86,52.92,134852.0
2024-09-17 11:55:00,52.89,52.93,52.76,52.77,37218.0,52.89,52.93,52.76,52.77,37218.0
2024-09-17 12:00:00,52.77,52.88,52.72,52.8,29173.0,52.77,52.88,52.72,52.8,29173.0
2024-09-17 12:05:00,52.81,52.82,52.67,52.69,39823.0,52.81,52.82,52.67,52.69,39823.0
2024-09-17 12:10:00,52.71,52.82,52.69,52.75,32286.0,52.71,52.82,52.69,52.75,32286.0
2024-09-17 12:15:00,52.74,52.79,52.72,52.76,46445.0,52.74,52.79,52.72,52.76,46445.0
2024-09-17 12:20:00,52.75,52.82,52.71,52.77,42325.0,52.75,52.82,52.71,52.77,42325.0
2024-09-17 12:25:00,52.78,52.85,52.72,52.85,45573.0,52.78,52.85,52.72,52.85,45573.0
2024-09-17 12:30:00,52.84,52.86,52.71,52.74,44809.0,52.84,52.86,52.71,52.74,44809.0
2024-09-17 12:35:00,52.74,52.76,52.55,52.61,42415.0,52.74,52.76,52.55,52.61,42415.0
2024-09-17 12:40:00,52.61,52.63,52.45,52.51,47240.0,52.61,52.63,52.45,52.51,47240.0
2024-09-17 12:45:00,52.51,52.6,52.38,52.39,46187.0,52.51,52.6,52.38,52.39,46187.0
2024-09-17 12:50:00,52.39,52.64,52.32,52.61,34100.0,52.39,52.64,52.32,52.61,34100.0
2024-09-17 12:55:00,52.61,52.73,52.55,52.58,31515.0,52.61,52.73,52.55,52.58,31515.0
2024-09-17 13:00:00,52.57,52.64,52.55,52.58,18699.0,52.57,52.64,52.55,52.58,18699.0
2024-09-17 13:05:00,52.59,52.66,52.54,52.66,16213.0,52.59,52.66,52.54,52.66,16213.0
2024-09-17 13:10:00,52.63,52.66,52.47,52.54,27895.0,52.63,52.66,52.47,52.54,27895.0
2024-09-17 13:15:00,52.56,52.65,52.47,52.65,21627.0,52.56,52.65,52.47,52.65,21627.0
2024-09-17 13:20:00,52.63,52.65,52.52,52.6,26754.0,52.63,52.65,52.52,52.6,26754.0
2024-09-17 13:25:00,52.61,52.65,52.56,52.61,11540.0,52.61,52.65,52.56,52.61,11540.0
2024-09-17 13:30:00,52.6,52.67,52.54,52.54,22587.0,52.6,52.67,52.54,52.54,22587.0
2024-09-17 13:35:00,52.55,52.57,52.48,52.52,32275.0,52.55,52.57,52.48,52.52,32275.0
2024-09-17 13:40:00,52.52,52.52,52.36,52.41,39753.0,52.52,52.52,52.36,52.41,39753.0
2024-09-17 13:45:00,52.4,52.51,52.31,52.51,31960.0,52.4,52.51,52.31,52.51,31960.0
2024-09-17 13:50:00,52.52,52.56,52.5,52.53,17413.0,52.52,52.56,52.5,52.53,17413.0
2024-09-17 13:55:00,52.52,52.58,52.51,52.52,24367.0,52.52,52.58,52.51,52.52,24367.0
2024-09-17 14:00:00,52.52,52.53,52.42,52.5,24290.0,52.52,52.53,52.42,52.5,24290.0
2024-09-17 14:05:00,52.51,52.51,52.41,52.47,28509.0,52.51,52.51,52.41,52.47,28509.0
2024-09-17 14:10:00,52.48,52.48,52.35,52.41,52234.0,52.48,52.48,52.35,52.41,52234.0
2024-09-17 14:15:00,52.4,52.42,52.35,52.37,59704.0,52.4,52.42,52.35,52.37,59704.0
2024-09-17 14:20:00,52.37,52.61,52.36,52.6,39112.0,52.37,52.61,52.36,52.6,39112.0
2024-09-17 14:25:00,52.61,52.67,52.57,52.66,48244.0,52.61,52.67,52.57,52.66,48244.0
2024-09-17 14:30:00,52.66,52.87,52.63,52.78,73721.0,52.66,52.87,52.63,52.78,73721.0
2024-09-17 14:35:00,52.79,52.8,52.7,52.72,26023.0,52.79,52.8,52.7,52.72,26023.0
2024-09-17 14:40:00,52.72,52.77,52.65,52.76,69636.0,52.72,52.77,52.65,52.76,69636.0
2024-09-17 14:45:00,52.75,52.78,52.64,52.71,33746.0,52.75,52.78,52.64,52.71,33746.0
2024-09-17 14:50:00,52.72,52.78,52.69,52.78,50571.0,52.72,52.78,52.69,52.78,50571.0
2024-09-17 14:55:00,52.78,52.8,52.74,52.77,25541.0,52.78,52.8,52.74,52.77,25541.0
2024-09-17 15:00:00,52.76,52.79,52.7,52.7,51665.0,52.76,52.79,52.7,52.7,51665.0
2024-09-17 15:05:00,52.7,52.76,52.67,52.73,41635.0,52.7,52.76,52.67,52.73,41635.0
2024-09-17 15:10:00,52.73,52.79,52.72,52.78,40808.0,52.73,52.79,52.72,52.78,40808.0
2024-09-17 15:15:00,52.78,52.81,52.76,52.78,40125.0,52.78,52.81,52.76,52.78,40125.0
2024-09-17 15:20:00,52.77,52.8,52.65,52.66,80953.0,52.77,52.8,52.65,52.66,80953.0
2024-09-17 15:25:00,52.66,52.76,52.46,52.48,139439.0,52.66,52.76,52.46,52.48,139439.0
2024-09-17 15:30:00,52.48,52.63,52.44,52.6,87846.0,52.48,52.63,52.44,52.6,87846.0
2024-09-17 15:35:00,52.61,52.64,52.52,52.6,53523.0,52.61,52.64,52.52,52.6,53523.0
2024-09-17 15:40:00,52.61,52.64,52.59,52.61,94553.0,52.61,52.64,52.59,52.61,94553.0
2024-09-17 15:45:00,52.61,52.78,52.61,52.74,99798.0,52.61,52.78,52.61,52.74,99798.0
2024-09-17 15:50:00,52.74,52.78,52.61,52.73,170528.0,52.74,52.78,52.61,52.73,170528.0
2024-09-17 15:55:00,52.73,52.77,52.57,52.64,378737.0,52.73,52.77,52.57,52.64,378737.0
2024-09-18 09:30:00,52.74,52.89,52.68,52.84,94486.0,52.74,52.89,52.68,52.84,94486.0
2024-09-18 09:35:00,52.83,53.05,52.8,52.96,52058.0,52.83,53.05,52.8,52.96,52058.0
2024-09-18 09:40:00,52.94,53.08,52.88,53.06,57980.0,52.94,53.08,52.88,53.06,57980.0
2024-09-18 09:45:00,53.06,53.2,52.98,53.07,63040.0,53.06,53.2,52.98,53.07,63040.0
2024-09-18 09:50:00,53.05,53.14,53.01,53.09,27517.0,53.05,53.14,53.01,53.09,27517.0
2024-09-18 09:55:00,53.08,53.09,52.83,52.91,263974.0,53.08,53.09,52.83,52.91,263974.0
2024-09-18 10:00:00,52.92,53.07,52.83,53.06,43200.0,52.92,53.07,52.83,53.06,43200.0
2024-09-18 10:05:00,53.06,53.18,52.7,52.93,124111.0,53.06,53.18,52.7,52.93,124111.0
2024-09-18 10:10:00,52.92,53.02,52.74,52.79,113829.0,52.92,53.02,52.74,52.79,113829.0
2024-09-18 10:15:00,52.8,52.87,52.66,52.81,153404.0,52.8,52.87,52.66,52.81,153404.0
2024-09-18 10:20:00,52.8,52.88,52.77,52.85,46863.0,52.8,52.88,52.77,52.85,46863.0
2024-09-18 10:25:00,52.84,52.85,52.7,52.84,42888.0,52.84,52.85,52.7,52.84,42888.0
2024-09-18 10:30:00,52.83,52.84,52.59,52.6,63494.0,52.83,52.84,52.59,52.6,63494.0
2024-09-18 10:35:00,52.6,52.8,52.59,52.6,49015.0,52.6,52.8,52.59,52.6,49015.0
2024-09-18 10:40:00,52.6,52.95,52.59,52.94,73455.0,52.6,52.95,52.59,52.94,73455.0
2024-09-18 10:45:00,52.93,53.15,52.92,53.13,76512.0,52.93,53.15,52.92,53.13,76512.0
2024-09-18 10:50:00,53.12,53.15,53.02,53.11,68706.0,53.12,53.15,53.02,53.11,68706.0
2024-09-18 10:55:00,53.13,53.28,53.12,53.26,67654.0,53.13,53.28,53.12,53.26,67654.0
2024-09-18 11:00:00,53.28,53.31,53.19,53.19,50758.0,53.28,53.31,53.19,53.19,50758.0
2024-09-18 11:05:00,53.2,53.3,53.17,53.25,78616.0,53.2,53.3,53.17,53.25,78616.0
2024-09-18 11:10:00,53.25,53.25,53.14,53.15,24584.0,53.25,53.25,53.14,53.15,24584.0
2024-09-18 11:15:00,53.15,53.21,53.12,53.19,27430.0,53.15,53.21,53.12,53.19,27430.0
2024-09-18 11:20:00,53.19,53.19,53.02,53.04,17892.0,53.19,53.19,53.02,53.04,17892.0
2024-09-18 11:25:00,53.04,53.19,53.03,53.06,93320.0,53.04,53.19,53.03,53.06,93320.0
2024-09-18 11:30:00,53.05,53.09,52.92,52.93,42837.0,53.05,53.09,52.92,52.93,42837.0
2024-09-18 11:35:00,52.94,53.08,52.93,53.04,42481.0,52.94,53.08,52.93,53.04,42481.0
2024-09-18 11:40:00,53.05,53.05,52.94,53.01,26956.0,53.05,53.05,52.94,53.01,26956.0
2024-09-18 11:45:00,53.01,53.02,52.97,53.01,35647.0,53.01,53.02,52.97,53.01,35647.0
2024-09-18 11:50:00,53.01,53.05,52.93,53.03,34368.0,53.01,53.05,52.93,53.03,34368.0
2024-09-18 11:55:00,53.02,53.04,52.95,52.99,40033.0,53.02,53.04,52.95,52.99,40033.0
2024-09-18 12:00:00,52.98,52.99,52.91,52.98,17475.0,52.98,52.99,52.91,52.98,17475.0
2024-09-18 12:05:00,52.99,53.01,52.96,53.0,18405.0,52.99,53.01,52.96,53.0,18405.0
2024-09-18 12:10:00,53.01,53.12,53.01,53.04,19775.0,53.01,53.12,53.01,53.04,19775.0
2024-09-18 12:15:00,53.05,53.12,53.04,53.09,24021.0,53.05,53.12,53.04,53.09,24021.0
2024-09-18 12:20:00,53.08,53.09,53.03,53.05,15418.0,53.08,53.09,53.03,53.05,15418.0
2024-09-18 12:25:00,53.05,53.12,53.05,53.11,24971.0,53.05,53.12,53.05,53.11,24971.0
2024-09-18 12:30:00,53.11,53.11,53.02,53.06,13989.0,53.11,53.11,53.02,53.06,13989.0
2024-09-18 12:35:00,53.05,53.09,53.02,53.05,12911.0,53.05,53.09,53.02,53.05,12911.0
2024-09-18 12:40:00,53.05,53.06,52.96,52.97,18445.0,53.05,53.06,52.96,52.97,18445.0
2024-09-18 12:45:00,52.97,53.03,52.96,53.0,10931.0,52.97,53.03,52.96,53.0,10931.0
2024-09-18 12:50:00,53.0,53.05,52.96,53.02,19455.0,53.0,53.05,52.96,53.02,19455.0
2024-09-18 12:55:00,53.02,53.07,52.98,52.99,18715.0,53.02,53.07,52.98,52.99,18715.0
2024-09-18 13:00:00,52.99,53.01,52.87,52.89,18704.0,52.99,53.01,52.87,52.89,18704.0
2024-09-18 13:05:00,52.9,52.95,52.9,52.93,12468.0,52.9,52.95,52.9,52.93,12468.0
2024-09-18 13:10:00,52.94,52.96,52.91,52.95,23031.0,52.94,52.96,52.91,52.95,23031.0
2024-09-18 13:15:00,52.95,53.03,52.94,52.95,22256.0,52.95,53.03,52.94,52.95,22256.0
2024-09-18 13:20:00,52.96,52.96,52.87,52.91,27969.0,52.96,52.96,52.87,52.91,27969.0
2024-09-18 13:25:00,52.92,53.0,52.91,52.98,15842.0,52.92,53.0,52.91,52.98,15842.0
2024-09-18 13:30:00,53.0,53.14,52.99,53.13,43612.0,53.0,53.14,52.99,53.13,43612.0
2024-09-18 13:35:00,53.13,53.14,52.96,52.99,27357.0,53.13,53.14,52.96,52.99,27357.0
2024-09-18 13:40:00,53.0,53.09,52.99,53.09,21403.0,53.0,53.09,52.99,53.09,21403.0
2024-09-18 13:45:00,53.09,53.11,53.02,53.05,12303.0,53.09,53.11,53.02,53.05,12303.0
2024-09-18 13:50:00,53.05,53.05,52.97,53.0,20659.0,53.05,53.05,52.97,53.0,20659.0
2024-09-18 13:55:00,53.0,53.06,52.96,53.05,14951.0,53.0,53.06,52.96,53.05,14951.0
2024-09-18 14:00:00,53.04,53.74,52.88,53.47,309029.0,53.04,53.74,52.88,53.47,309029.0
2024-09-18 14:05:00,53.45,53.49,53.21,53.42,105801.0,53.45,53.49,53.21,53.42,105801.0
2024-09-18 14:10:00,53.42,53.43,53.1,53.25,74188.0,53.42,53.43,53.1,53.25,74188.0
2024-09-18 14:15:00,53.31,53.61,53.27,53.55,65221.0,53.31,53.61,53.27,53.55,65221.0
2024-09-18 14:20:00,53.53,53.73,53.44,53.73,70532.0,53.53,53.73,53.44,53.73,70532.0
2024-09-18 14:25:00,53.73,54.13,53.71,54.04,252846.0,53.73,54.13,53.71,54.04,252846.0
2024-09-18 14:30:00,54.02,54.39,54.02,54.39,207702.0,54.02,54.39,54.02,54.39,207702.0
2024-09-18 14:35:00,54.39,54.43,54.01,54.35,83722.0,54.39,54.43,54.01,54.35,83722.0
2024-09-18 14:40:00,54.34,54.36,53.62,53.79,75415.0,54.34,54.36,53.62,53.79,75415.0
2024-09-18 14:45:00,53.79,54.09,53.68,53.89,94289.0,53.79,54.09,53.68,53.89,94289.0
2024-09-18 14:50:00,53.89,54.04,53.85,53.96,96295.0,53.89,54.04,53.85,53.96,96295.0
2024-09-18 14:55:00,53.94,53.99,53.45,53.46,63105.0,53.94,53.99,53.45,53.46,63105.0
2024-09-18 15:00:00,53.41,53.48,53.24,53.28,72858.0,53.41,53.48,53.24,53.28,72858.0
2024-09-18 15:05:00,53.27,53.34,53.17,53.32,85212.0,53.27,53.34,53.17,53.32,85212.0
2024-09-18 15:10:00,53.3,53.63,53.23,53.59,66380.0,53.3,53.63,53.23,53.59,66380.0
2024-09-18 15:15:00,53.57,53.64,53.43,53.47,55038.0,53.57,53.64,53.43,53.47,55038.0
2024-09-18 15:20:00,53.46,53.48,53.14,53.45,115256.0,53.46,53.48,53.14,53.45,115256.0
2024-09-18 15:25:00,53.46,53.53,53.32,53.45,101865.0,53.46,53.53,53.32,53.45,101865.0
2024-09-18 15:30:00,53.45,53.53,53.15,53.25,91488.0,53.45,53.53,53.15,53.25,91488.0
2024-09-18 15:35:00,53.23,53.26,53.05,53.11,182389.0,53.23,53.26,53.05,53.11,182389.0
2024-09-18 15:40:00,53.1,53.16,52.96,52.98,84549.0,53.1,53.16,52.96,52.98,84549.0
2024-09-18 15:45:00,52.98,53.07,52.92,52.98,108366.0,52.98,53.07,52.92,52.98,108366.0
2024-09-18 15:50:00,52.97,53.1,52.92,53.1,106096.0,52.97,53.1,52.92,53.1,106096.0
2024-09-18 15:55:00,53.1,53.15,52.93,52.96,279192.0,53.1,53.15,52.93,52.96,279192.0
2024-09-19 09:30:00,54.06,54.25,53.81,53.89,301893.0,54.06,54.25,53.81,53.89,301893.0
2024-09-19 09:35:00,53.9,53.98,53.62,53.67,135741.0,53.9,53.98,53.62,53.67,135741.0
2024-09-19 09:40:00,53.65,53.73,53.45,53.49,64334.0,53.65,53.73,53.45,53.49,64334.0
2024-09-19 09:45:00,53.48,53.55,53.33,53.41,86947.0,53.48,53.55,53.33,53.41,86947.0
2024-09-19 09:50:00,53.42,53.45,53.33,53.44,47714.0,53.42,53.45,53.33,53.44,47714.0
2024-09-19 09:55:00,53.42,53.65,53.41,53.53,42108.0,53.42,53.65,53.41,53.53,42108.0
2024-09-19 10:00:00,53.53,53.58,53.35,53.42,29945.0,53.53,53.58,53.35,53.42,29945.0
2024-09-19 10:05:00,53.41,53.55,53.34,53.38,47944.0,53.41,53.55,53.34,53.38,47944.0
2024-09-19 10:10:00,53.37,53.53,53.29,53.43,82112.0,53.37,53.53,53.29,53.43,82112.0
2024-09-19 10:15:00,53.44,53.74,53.4,53.72,126776.0,53.44,53.74,53.4,53.72,126776.0
2024-09-19 10:20:00,53.72,53.76,53.61,53.75,53630.0,53.72,53.76,53.61,53.75,53630.0
2024-09-19 10:25:00,53.77,53.86,53.69,53.86,51277.0,53.77,53.86,53.69,53.86,51277.0
2024-09-19 10:30:00,53.84,53.89,53.72,53.74,66620.0,53.84,53.89,53.72,53.74,66620.0
2024-09-19 10:35:00,53.74,53.94,53.74,53.87,35862.0,53.74,53.94,53.74,53.87,35862.0
2024-09-19 10:40:00,53.89,53.89,53.71,53.74,35059.0,53.89,53.89,53.71,53.74,35059.0
2024-09-19 10:45:00,53.74,53.8,53.66,53.71,44178.0,53.74,53.8,53.66,53.71,44178.0
2024-09-19 10:50:00,53.72,53.78,53.68,53.69,28243.0,53.72,53.78,53.68,53.69,28243.0
2024-09-19 10:55:00,53.7,53.86,53.66,53.82,51658.0,53.7,53.86,53.66,53.82,51658.0
2024-09-19 11:00:00,53.81,53.88,53.78,53.85,34219.0,53.81,53.88,53.78,53.85,34219.0
2024-09-19 11:05:00,53.83,53.86,53.64,53.72,34607.0,53.83,53.86,53.64,53.72,34607.0
2024-09-19 11:10:00,53.72,53.72,53.65,53.72,30079.0,53.72,53.72,53.65,53.72,30079.0
2024-09-19 11:15:00,53.75,53.88,53.75,53.82,36051.0,53.75,53.88,53.75,53.82,36051.0
2024-09-19 11:20:00,53.81,53.82,53.69,53.76,24230.0,53.81,53.82,53.69,53.76,24230.0
2024-09-19 11:25:00,53.74,53.75,53.7,53.71,24464.0,53.74,53.75,53.7,53.71,24464.0
2024-09-19 11:30:00,53.71,53.77,53.68,53.7,56095.0,53.71,53.77,53.68,53.7,56095.0
2024-09-19 11:35:00,53.7,53.77,53.65,53.76,51599.0,53.7,53.77,53.65,53.76,51599.0
2024-09-19 11:40:00,53.78,53.82,53.73,53.77,20321.0,53.78,53.82,53.73,53.77,20321.0
2024-09-19 11:45:00,53.76,53.77,53.68,53.71,15357.0,53.76,53.77,53.68,53.71,15357.0
2024-09-19 11:50:00,53.72,53.73,53.65,53.68,20792.0,53.72,53.73,53.65,53.68,20792.0
2024-09-19 11:55:00,53.68,53.7,53.61,53.64,28911.0,53.68,53.7,53.61,53.64,28911.0
2024-09-19 12:00:00,53.65,53.72,53.6,53.72,21737.0,53.65,53.72,53.6,53.72,21737.0
2024-09-19 12:05:00,53.73,53.75,53.69,53.73,14756.0,53.73,53.75,53.69,53.73,14756.0
2024-09-19 12:10:00,53.71,53.71,53.54,53.58,48763.0,53.71,53.71,53.54,53.58,48763.0
2024-09-19 12:15:00,53.58,53.61,53.56,53.6,13656.0,53.58,53.61,53.56,53.6,13656.0
2024-09-19 12:20:00,53.6,53.63,53.55,53.58,10911.0,53.6,53.63,53.55,53.58,10911.0
2024-09-19 12:25:00,53.59,53.63,53.57,53.63,10865.0,53.59,53.63,53.57,53.63,10865.0
2024-09-19 12:30:00,53.62,53.66,53.57,53.57,16201.0,53.62,53.66,53.57,53.57,16201.0
2024-09-19 12:35:00,53.57,53.6,53.53,53.55,16900.0,53.57,53.6,53.53,53.55,16900.0
2024-09-19 12:40:00,53.55,53.68,53.53,53.67,22429.0,53.55,53.68,53.53,53.67,22429.0
2024-09-19 12:45:00,53.67,53.7,53.64,53.65,16943.0,53.67,53.7,53.64,53.65,16943.0
2024-09-19 12:50:00,53.65,53.68,53.63,53.68,8808.0,53.65,53.68,53.63,53.68,8808.0
2024-09-19 12:55:00,53.65,53.65,53.59,53.64,25168.0,53.65,53.65,53.59,53.64,25168.0
2024-09-19 13:00:00,53.66,53.68,53.61,53.61,16810.0,53.66,53.68,53.61,53.61,16810.0
2024-09-19 13:05:00,53.6,53.6,53.45,53.48,40724.0,53.6,53.6,53.45,53.48,40724.0
2024-09-19 13:10:00,53.48,53.49,53.38,53.4,32554.0,53.48,53.49,53.38,53.4,32554.0
2024-09-19 13:15:00,53.39,53.41,53.34,53.39,24450.0,53.39,53.41,53.34,53.39,24450.0
2024-09-19 13:20:00,53.39,53.48,53.39,53.43,53970.0,53.39,53.48,53.39,53.43,53970.0
2024-09-19 13:25:00,53.43,53.5,53.43,53.47,15341.0,53.43,53.5,53.43,53.47,15341.0
2024-09-19 13:30:00,53.47,53.57,53.47,53.54,15074.0,53.47,53.57,53.47,53.54,15074.0
2024-09-19 13:35:00,53.54,53.55,53.47,53.48,15978.0,53.54,53.55,53.47,53.48,15978.0
2024-09-19 13:40:00,53.49,53.5,53.45,53.5,19512.0,53.49,53.5,53.45,53.5,19512.0
2024-09-19 13:45:00,53.5,53.58,53.48,53.53,59119.0,53.5,53.58,53.48,53.53,59119.0
2024-09-19 13:50:00,53.52,53.56,53.49,53.55,15697.0,53.52,53.56,53.49,53.55,15697.0
2024-09-19 13:55:00,53.56,53.6,53.52,53.58,14679.0,53.56,53.6,53.52,53.58,14679.0
2024-09-19 14:00:00,53.58,53.61,53.56,53.57,19057.0,53.58,53.61,53.56,53.57,19057.0
2024-09-19 14:05:00,53.57,53.59,53.48,53.48,16362.0,53.57,53.59,53.48,53.48,16362.0
2024-09-19 14:10:00,53.48,53.49,53.42,53.45,27701.0,53.48,53.49,53.42,53.45,27701.0
2024-09-19 14:15:00,53.44,53.47,53.28,53.33,33210.0,53.44,53.47,53.28,53.33,33210.0
2024-09-19 14:20:00,53.33,53.36,53.29,53.3,19366.0,53.33,53.36,53.29,53.3,19366.0
2024-09-19 14:25:00,53.29,53.33,53.21,53.24,35632.0,53.29,53.33,53.21,53.24,35632.0
2024-09-19 14:30:00,53.23,53.3,53.2,53.22,28684.0,53.23,53.3,53.2,53.22,28684.0
2024-09-19 14:35:00,53.21,53.31,53.2,53.27,56673.0,53.21,53.31,53.2,53.27,56673.0
2024-09-19 14:40:00,53.26,53.29,53.21,53.23,25335.0,53.26,53.29,53.21,53.23,25335.0
2024-09-19 14:45:00,53.21,53.21,53.06,53.09,49353.0,53.21,53.21,53.06,53.09,49353.0
2024-09-19 14:50:00,53.09,53.1,52.96,53.01,113956.0,53.09,53.1,52.96,53.01,113956.0
2024-09-19 14:55:00,53.01,53.04,52.94,53.04,31867.0,53.01,53.04,52.94,53.04,31867.0
2024-09-19 15:00:00,53.03,53.18,53.03,53.13,51856.0,53.03,53.18,53.03,53.13,51856.0
2024-09-19 15:05:00,53.12,53.14,53.05,53.05,27599.0,53.12,53.14,53.05,53.05,27599.0
2024-09-19 15:10:00,53.06,53.1,52.83,52.87,162891.0,53.06,53.1,52.83,52.87,162891.0
2024-09-19 15:15:00,52.86,52.95,52.81,52.85,77274.0,52.86,52.95,52.81,52.85,77274.0
2024-09-19 15:20:00,52.85,52.87,52.74,52.78,59463.0,52.85,52.87,52.74,52.78,59463.0
2024-09-19 15:25:00,52.77,52.77,52.65,52.75,49823.0,52.77,52.77,52.65,52.75,49823.0
2024-09-19 15:30:00,52.75,52.75,52.64,52.68,89263.0,52.75,52.75,52.64,52.68,89263.0
2024-09-19 15:35:00,52.68,52.75,52.67,52.72,64960.0,52.68,52.75,52.67,52.72,64960.0
2024-09-19 15:40:00,52.71,52.78,52.53,52.54,70334.0,52.71,52.78,52.53,52.54,70334.0
2024-09-19 15:45:00,52.53,52.61,52.5,52.52,151438.0,52.53,52.61,52.5,52.52,151438.0
2024-09-19 15:50:00,52.51,52.61,52.34,52.6,232087.0,52.51,52.61,52.34,52.6,232087.0
2024-09-19 15:55:00,52.61,52.71,52.55,52.58,455011.0,52.61,52.71,52.55,52.58,455011.0
2024-09-20 09:30:00,52.46,52.66,52.43,52.5,316591.0,52.46,52.66,52.43,52.5,316591.0
2024-09-20 09:35:00,52.48,52.87,52.44,52.86,69582.0,52.48,52.87,52.44,52.86,69582.0
2024-09-20 09:40:00,52.85,52.9,52.62,52.65,73875.0,52.85,52.9,52.62,52.65,73875.0
2024-09-20 09:45:00,52.65,52.83,52.55,52.75,39684.0,52.65,52.83,52.55,52.75,39684.0
2024-09-20 09:50:00,52.75,52.82,52.63,52.64,18738.0,52.75,52.82,52.63,52.64,18738.0
2024-09-20 09:55:00,52.63,52.79,52.63,52.69,25861.0,52.63,52.79,52.63,52.69,25861.0
2024-09-20 10:00:00,52.7,52.71,52.45,52.47,52116.0,52.7,52.71,52.45,52.47,52116.0
2024-09-20 10:05:00,52.47,52.49,52.16,52.19,104769.0,52.47,52.49,52.16,52.19,104769.0
2024-09-20 10:10:00,52.19,52.25,51.99,52.09,98129.0,52.19,52.25,51.99,52.09,98129.0
2024-09-20 10:15:00,52.09,52.16,52.03,52.16,28738.0,52.09,52.16,52.03,52.16,28738.0
2024-09-20 10:20:00,52.14,52.23,51.94,51.95,36735.0,52.14,52.23,51.94,51.95,36735.0
2024-09-20 10:25:00,51.96,52.22,51.94,52.06,62666.0,51.96,52.22,51.94,52.06,62666.0
2024-09-20 10:30:00,52.05,52.19,52.02,52.16,54119.0,52.05,52.19,52.02,52.16,54119.0
2024-09-20 10:35:00,52.16,52.17,52.05,52.05,55234.0,52.16,52.17,52.05,52.05,55234.0
2024-09-20 10:40:00,52.05,52.12,52.03,52.07,27412.0,52.05,52.12,52.03,52.07,27412.0
2024-09-20 10:45:00,52.06,52.24,52.05,52.11,36846.0,52.06,52.24,52.05,52.11,36846.0
2024-09-20 10:50:00,52.11,52.18,52.1,52.16,10301.0,52.11,52.18,52.1,52.16,10301.0
2024-09-20 10:55:00,52.15,52.19,52.07,52.12,34840.0,52.15,52.19,52.07,52.12,34840.0
2024-09-20 11:00:00,52.12,52.14,52.02,52.05,14593.0,52.12,52.14,52.02,52.05,14593.0
2024-09-20 11:05:00,52.06,52.15,52.06,52.12,25636.0,52.06,52.15,52.06,52.12,25636.0
2024-09-20 11:10:00,52.12,52.13,52.05,52.06,16753.0,52.12,52.13,52.05,52.06,16753.0
2024-09-20 11:15:00,52.07,52.17,52.02,52.12,51957.0,52.07,52.17,52.02,52.12,51957.0
2024-09-20 11:20:00,52.11,52.19,52.06,52.18,42055.0,52.11,52.19,52.06,52.18,42055.0
2024-09-20 11:25:00,52.19,52.24,52.14,52.24,36821.0,52.19,52.24,52.14,52.24,36821.0
2024-09-20 11:30:00,52.23,52.46,52.21,52.39,83846.0,52.23,52.46,52.21,52.39,83846.0
2024-09-20 11:35:00,52.4,52.47,52.4,52.44,26501.0,52.4,52.47,52.4,52.44,26501.0
2024-09-20 11:40:00,52.43,52.54,52.43,52.47,31488.0,52.43,52.54,52.43,52.47,31488.0
2024-09-20 11:45:00,52.47,52.47,52.39,52.43,31654.0,52.47,52.47,52.39,52.43,31654.0
2024-09-20 11:50:00,52.44,52.45,52.29,52.33,21870.0,52.44,52.45,52.29,52.33,21870.0
2024-09-20 11:55:00,52.37,52.42,52.37,52.41,21822.0,52.37,52.42,52.37,52.41,21822.0
2024-09-20 12:00:00,52.4,52.41,52.35,52.4,13452.0,52.4,52.41,52.35,52.4,13452.0
2024-09-20 12:05:00,52.39,52.39,52.3,52.3,10089.0,52.39,52.39,52.3,52.3,10089.0
2024-09-20 12:10:00,52.29,52.31,52.28,52.3,10787.0,52.29,52.31,52.28,52.3,10787.0
2024-09-20 12:15:00,52.29,52.31,52.19,52.29,62569.0,52.29,52.31,52.19,52.29,62569.0
2024-09-20 12:20:00,52.29,52.37,52.28,52.32,19275.0,52.29,52.37,52.28,52.32,19275.0
2024-09-20 12:25:00,52.34,52.35,52.25,52.27,12260.0,52.34,52.35,52.25,52.27,12260.0
2024-09-20 12:30:00,52.27,52.29,52.2,52.25,17173.0,52.27,52.29,52.2,52.25,17173.0
2024-09-20 12:35:00,52.25,52.34,52.2,52.28,25507.0,52.25,52.34,52.2,52.28,25507.0
2024-09-20 12:40:00,52.29,52.31,52.25,52.27,13436.0,52.29,52.31,52.25,52.27,13436.0
2024-09-20 12:45:00,52.27,52.27,52.18,52.18,16254.0,52.27,52.27,52.18,52.18,16254.0
2024-09-20 12:50:00,52.18,52.21,52.11,52.12,10847.0,52.18,52.21,52.11,52.12,10847.0
2024-09-20 12:55:00,52.13,52.13,51.97,51.97,39477.0,52.13,52.13,51.97,51.97,39477.0
2024-09-20 13:00:00,51.97,52.03,51.97,52.0,15938.0,51.97,52.03,51.97,52.0,15938.0
2024-09-20 13:05:00,51.99,52.04,51.97,51.99,27321.0,51.99,52.04,51.97,51.99,27321.0
2024-09-20 13:10:00,52.01,52.12,52.0,52.12,21797.0,52.01,52.12,52.0,52.12,21797.0
2024-09-20 13:15:00,52.14,52.15,52.09,52.15,21683.0,52.14,52.15,52.09,52.15,21683.0
2024-09-20 13:20:00,52.16,52.18,52.12,52.16,11806.0,52.16,52.18,52.12,52.16,11806.0
2024-09-20 13:25:00,52.16,52.24,52.12,52.16,19544.0,52.16,52.24,52.12,52.16,19544.0
2024-09-20 13:30:00,52.15,52.2,52.11,52.19,13097.0,52.15,52.2,52.11,52.19,13097.0
2024-09-20 13:35:00,52.18,52.2,52.15,52.18,10088.0,52.18,52.2,52.15,52.18,10088.0
2024-09-20 13:40:00,52.17,52.28,52.17,52.25,15652.0,52.17,52.28,52.17,52.25,15652.0
2024-09-20 13:45:00,52.24,52.25,52.2,52.23,10776.0,52.24,52.25,52.2,52.23,10776.0
2024-09-20 13:50:00,52.24,52.26,52.21,52.25,12340.0,52.24,52.26,52.21,52.25,12340.0
2024-09-20 13:55:00,52.24,52.35,52.23,52.32,17012.0,52.24,52.35,52.23,52.32,17012.0
2024-09-20 14:00:00,52.3,52.32,52.19,52.23,10993.0,52.3,52.32,52.19,52.23,10993.0
2024-09-20 14:05:00,52.23,52.27,52.1,52.16,21850.0,52.23,52.27,52.1,52.16,21850.0
2024-09-20 14:10:00,52.17,52.22,52.13,52.2,12655.0,52.17,52.22,52.13,52.2,12655.0
2024-09-20 14:15:00,52.19,52.21,52.15,52.19,21452.0,52.19,52.21,52.15,52.19,21452.0
2024-09-20 14:20:00,52.2,52.22,52.17,52.19,30987.0,52.2,52.22,52.17,52.19,30987.0
2024-09-20 14:25:00,52.18,52.18,52.11,52.12,15493.0,52.18,52.18,52.11,52.12,15493.0
2024-09-20 14:30:00,52.11,52.17,52.05,52.05,25494.0,52.11,52.17,52.05,52.05,25494.0
2024-09-20 14:35:00,52.07,52.13,52.05,52.12,14408.0,52.07,52.13,52.05,52.12,14408.0
2024-09-20 14:40:00,52.11,52.14,52.08,52.13,13545.0,52.11,52.14,52.08,52.13,13545.0
2024-09-20 14:45:00,52.12,52.16,52.1,52.13,20261.0,52.12,52.16,52.1,52.13,20261.0
2024-09-20 14:50:00,52.11,52.18,52.07,52.17,15770.0,52.11,52.18,52.07,52.17,15770.0
2024-09-20 14:55:00,52.17,52.2,52.14,52.17,25504.0,52.17,52.2,52.14,52.17,25504.0
2024-09-20 15:00:00,52.16,52.24,52.12,52.23,21490.0,52.16,52.24,52.12,52.23,21490.0
2024-09-20 15:05:00,52.22,52.27,52.17,52.17,34783.0,52.22,52.27,52.17,52.17,34783.0
2024-09-20 15:10:00,52.17,52.23,52.16,52.21,21741.0,52.17,52.23,52.16,52.21,21741.0
2024-09-20 15:15:00,52.22,52.29,52.19,52.27,26755.0,52.22,52.29,52.19,52.27,26755.0
2024-09-20 15:20:00,52.27,52.35,52.25,52.29,25445.0,52.27,52.35,52.25,52.29,25445.0
2024-09-20 15:25:00,52.3,52.31,52.23,52.27,27628.0,52.3,52.31,52.23,52.27,27628.0
2024-09-20 15:30:00,52.26,52.28,52.17,52.28,74315.0,52.26,52.28,52.17,52.28,74315.0
2024-09-20 15:35:00,52.27,52.37,52.23,52.35,67091.0,52.27,52.37,52.23,52.35,67091.0
2024-09-20 15:40:00,52.35,52.39,52.26,52.29,76749.0,52.35,52.39,52.26,52.29,76749.0
2024-09-20 15:45:00,52.29,52.37,52.27,52.29,90195.0,52.29,52.37,52.27,52.29,90195.0
2024-09-20 15:50:00,52.29,52.5,52.29,52.42,173295.0,52.29,52.5,52.29,52.42,173295.0
2024-09-20 15:55:00,52.42,52.42,52.15,52.16,301615.0,52.42,52.42,52.15,52.16,301615.0
2024-09-23 09:30:00,52.17,52.19,51.95,52.09,90975.0,52.17,52.19,51.95,52.09,90975.0
2024-09-23 09:35:00,52.06,52.23,51.95,52.01,35158.0,52.06,52.23,51.95,52.01,35158.0
2024-09-23 09:40:00,52.03,52.06,51.81,51.84,43151.0,52.03,52.06,51.81,51.84,43151.0
2024-09-23 09:45:00,51.84,52.03,51.44,51.71,109470.0,51.84,52.03,51.44,51.71,109470.0
2024-09-23 09:50:00,51.66,51.77,51.56,51.66,22973.0,51.66,51.77,51.56,51.66,22973.0
2024-09-23 09:55:00,51.67,51.72,51.58,51.7,69248.0,51.67,51.72,51.58,51.7,69248.0
2024-09-23 10:00:00,51.73,51.86,51.67,51.71,30866.0,51.73,51.86,51.67,51.71,30866.0
2024-09-23 10:05:00,51.71,51.82,51.65,51.68,49636.0,51.71,51.82,51.65,51.68,49636.0
2024-09-23 10:10:00,51.66,51.75,51.62,51.71,18516.0,51.66,51.75,51.62,51.71,18516.0
2024-09-23 10:15:00,51.71,51.88,51.64,51.88,42570.0,51.71,51.88,51.64,51.88,42570.0
2024-09-23 10:20:00,51.89,51.95,51.81,51.86,89421.0,51.89,51.95,51.81,51.86,89421.0
2024-09-23 10:25:00,51.86,51.86,51.72,51.76,20088.0,51.86,51.86,51.72,51.76,20088.0
2024-09-23 10:30:00,51.77,51.79,51.7,51.75,12793.0,51.77,51.79,51.7,51.75,12793.0
2024-09-23 10:35:00,51.73,51.85,51.72,51.73,54860.0,51.73,51.85,51.72,51.73,54860.0
2024-09-23 10:40:00,51.73,51.76,51.63,51.65,22285.0,51.73,51.76,51.63,51.65,22285.0
2024-09-23 10:45:00,51.64,51.8,51.64,51.7,11293.0,51.64,51.8,51.64,51.7,11293.0
2024-09-23 10:50:00,51.71,51.8,51.7,51.77,18162.0,51.71,51.8,51.7,51.77,18162.0
2024-09-23 10:55:00,51.74,51.77,51.69,51.76,22003.0,51.74,51.77,51.69,51.76,22003.0
2024-09-23 11:00:00,51.75,51.75,51.62,51.65,21148.0,51.75,51.75,51.62,51.65,21148.0
2024-09-23 11:05:00,51.63,51.7,51.58,51.7,17137.0,51.63,51.7,51.58,51.7,17137.0
2024-09-23 11:10:00,51.7,51.77,51.68,51.7,22572.0,51.7,51.77,51.68,51.7,22572.0
2024-09-23 11:15:00,51.69,51.73,51.58,51.62,18573.0,51.69,51.73,51.58,51.62,18573.0
2024-09-23 11:20:00,51.6,51.7,51.58,51.68,10671.0,51.6,51.7,51.58,51.68,10671.0
2024-09-23 11:25:00,51.66,51.68,51.58,51.68,10519.0,51.66,51.68,51.58,51.68,10519.0
2024-09-23 11:30:00,51.66,51.68,51.59,51.63,16205.0,51.66,51.68,51.59,51.63,16205.0
2024-09-23 11:35:00,51.63,51.73,51.63,51.71,17534.0,51.63,51.73,51.63,51.71,17534.0
2024-09-23 11:40:00,51.7,51.76,51.7,51.75,16964.0,51.7,51.76,51.7,51.75,16964.0
2024-09-23 11:45:00,51.75,51.89,51.74,51.85,28636.0,51.75,51.89,51.74,51.85,28636.0
2024-09-23 11:50:00,51.86,51.91,51.8,51.85,14620.0,51.86,51.91,51.8,51.85,14620.0
2024-09-23 11:55:00,51.82,51.85,51.77,51.8,9282.0,51.82,51.85,51.77,51.8,9282.0
2024-09-23 12:00:00,51.79,51.81,51.74,51.79,9662.0,51.79,51.81,51.74,51.79,9662.0
2024-09-23 12:05:00,51.77,51.82,51.77,51.81,8570.0,51.77,51.82,51.77,51.81,8570.0
2024-09-23 12:10:00,51.81,51.85,51.78,51.82,10045.0,51.81,51.85,51.78,51.82,10045.0
2024-09-23 12:15:00,51.8,51.86,51.76,51.83,24905.0,51.8,51.86,51.76,51.83,24905.0
2024-09-23 12:20:00,51.83,51.84,51.77,51.79,9577.0,51.83,51.84,51.77,51.79,9577.0
2024-09-23 12:25:00,51.79,51.82,51.78,51.82,19012.0,51.79,51.82,51.78,51.82,19012.0
2024-09-23 12:30:00,51.82,51.84,51.75,51.77,32821.0,51.82,51.84,51.75,51.77,32821.0
2024-09-23 12:35:00,51.79,51.86,51.78,51.84,12273.0,51.79,51.86,51.78,51.84,12273.0
2024-09-23 12:40:00,51.82,51.9,51.82,51.85,16695.0,51.82,51.9,51.82,51.85,16695.0
2024-09-23 12:45:00,51.86,51.95,51.84,51.93,15017.0,51.86,51.95,51.84,51.93,15017.0
2024-09-23 12:50:00,51.93,52.02,51.93,51.98,24569.0,51.93,52.02,51.93,51.98,24569.0
2024-09-23 12:55:00,51.98,52.01,51.94,51.94,25806.0,51.98,52.01,51.94,51.94,25806.0
2024-09-23 13:00:00,51.93,52.0,51.92,51.99,14764.0,51.93,52.0,51.92,51.99,14764.0
2024-09-23 13:05:00,51.99,52.13,51.98,52.13,35500.0,51.99,52.13,51.98,52.13,35500.0
2024-09-23 13:10:00,52.13,52.3,52.11,52.25,49818.0,52.13,52.3,52.11,52.25,49818.0
2024-09-23 13:15:00,52.25,52.28,52.24,52.27,15618.0,52.25,52.28,52.24,52.27,15618.0
2024-09-23 13:20:00,52.26,52.29,52.23,52.23,11940.0,52.26,52.29,52.23,52.23,11940.0
2024-09-23 13:25:00,52.23,52.26,52.15,52.19,43719.0,52.23,52.26,52.15,52.19,43719.0
2024-09-23 13:30:00,52.19,52.38,52.19,52.38,12465.0,52.19,52.38,52.19,52.38,12465.0
2024-09-23 13:35:00,52.4,52.42,52.31,52.34,25489.0,52.4,52.42,52.31,52.34,25489.0
2024-09-23 13:40:00,52.33,52.33,52.29,52.29,21888.0,52.33,52.33,52.29,52.29,21888.0
2024-09-23 13:45:00,52.3,52.33,52.28,52.28,16343.0,52.3,52.33,52.28,52.28,16343.0
2024-09-23 13:50:00,52.28,52.31,52.26,52.29,14608.0,52.28,52.31,52.26,52.29,14608.0
2024-09-23 13:55:00,52.29,52.41,52.28,52.4,15077.0,52.29,52.41,52.28,52.4,15077.0
2024-09-23 14:00:00,52.39,52.39,52.33,52.33,17095.0,52.39,52.39,52.33,52.33,17095.0
2024-09-23 14:05:00,52.35,52.35,52.22,52.22,16323.0,52.35,52.35,52.22,52.22,16323.0
2024-09-23 14:10:00,52.23,52.28,52.23,52.27,9186.0,52.23,52.28,52.23,52.27,9186.0
2024-09-23 14:15:00,52.26,52.26,52.2,52.23,10702.0,52.26,52.26,52.2,52.23,10702.0
2024-09-23 14:20:00,52.23,52.28,52.22,52.25,12613.0,52.23,52.28,52.22,52.25,12613.0
2024-09-23 14:25:00,52.25,52.27,52.19,52.23,12180.0,52.25,52.27,52.19,52.23,12180.0
2024-09-23 14:30:00,52.22,52.25,52.2,52.22,11799.0,52.22,52.25,52.2,52.22,11799.0
2024-09-23 14:35:00,52.22,52.26,52.22,52.23,10625.0,52.22,52.26,52.22,52.23,10625.0
2024-09-23 14:40:00,52.23,52.25,52.21,52.25,11596.0,52.23,52.25,52.21,52.25,11596.0
2024-09-23 14:45:00,52.25,52.33,52.24,52.26,35890.0,52.25,52.33,52.24,52.26,35890.0
2024-09-23 14:50:00,52.26,52.26,52.17,52.19,12299.0,52.26,52.26,52.17,52.19,12299.0
2024-09-23 14:55:00,52.18,52.25,52.18,52.23,14823.0,52.18,52.25,52.18,52.23,14823.0
2024-09-23 15:00:00,52.23,52.28,52.22,52.27,20087.0,52.23,52.28,52.22,52.27,20087.0
2024-09-23 15:05:00,52.26,52.36,52.23,52.25,65393.0,52.26,52.36,52.23,52.25,65393.0
2024-09-23 15:10:00,52.25,52.32,52.22,52.24,31562.0,52.25,52.32,52.22,52.24,31562.0
2024-09-23 15:15:00,52.24,52.42,52.22,52.36,71231.0,52.24,52.42,52.22,52.36,71231.0
2024-09-23 15:20:00,52.36,52.47,52.34,52.43,52473.0,52.36,52.47,52.34,52.43,52473.0
2024-09-23 15:25:00,52.43,52.53,52.41,52.5,42750.0,52.43,52.53,52.41,52.5,42750.0
2024-09-23 15:30:00,52.5,52.54,52.44,52.5,38054.0,52.5,52.54,52.44,52.5,38054.0
2024-09-23 15:35:00,52.5,52.51,52.42,52.44,57328.0,52.5,52.51,52.42,52.44,57328.0
2024-09-23 15:40:00,52.41,52.46,52.39,52.41,50548.0,52.41,52.46,52.39,52.41,50548.0
2024-09-23 15:45:00,52.41,52.5,52.39,52.48,54686.0,52.41,52.5,52.39,52.48,54686.0
2024-09-23 15:50:00,52.48,52.53,52.44,52.53,107939.0,52.48,52.53,52.44,52.53,107939.0
2024-09-23 15:55:00,52.53,52.53,52.34,52.36,252240.0,52.53,52.53,52.34,52.36,252240.0
2024-09-24 09:30:00,52.43,53.2,52.43,53.13,114660.0,52.43,53.2,52.43,53.13,114660.0
2024-09-24 09:35:00,53.14,53.24,53.02,53.07,60392.0,53.14,53.24,53.02,53.07,60392.0
2024-09-24 09:40:00,53.07,53.18,53.01,53.05,61186.0,53.07,53.18,53.01,53.05,61186.0
2024-09-24 09:45:00,53.06,53.18,53.01,53.05,32911.0,53.06,53.18,53.01,53.05,32911.0
2024-09-24 09:50:00,53.07,53.13,53.01,53.07,20133.0,53.07,53.13,53.01,53.07,20133.0
2024-09-24 09:55:00,53.08,53.11,52.87,52.92,31459.0,53.08,53.11,52.87,52.92,31459.0
2024-09-24 10:00:00,52.9,52.9,52.54,52.56,52957.0,52.9,52.9,52.54,52.56,52957.0
2024-09-24 10:05:00,52.53,52.59,52.46,52.49,40288.0,52.53,52.59,52.46,52.49,40288.0
2024-09-24 10:10:00,52.53,52.6,52.47,52.48,21582.0,52.53,52.6,52.47,52.48,21582.0
2024-09-24 10:15:00,52.46,52.55,52.44,52.46,22238.0,52.46,52.55,52.44,52.46,22238.0
2024-09-24 10:20:00,52.47,52.55,52.42,52.45,21586.0,52.47,52.55,52.42,52.45,21586.0
2024-09-24 10:25:00,52.46,52.49,52.39,52.45,11595.0,52.46,52.49,52.39,52.45,11595.0
2024-09-24 10:30:00,52.48,52.5,52.36,52.36,19058.0,52.48,52.5,52.36,52.36,19058.0
2024-09-24 10:35:00,52.39,52.41,52.34,52.38,13568.0,52.39,52.41,52.34,52.38,13568.0
2024-09-24 10:40:00,52.4,52.45,52.35,52.45,11124.0,52.4,52.45,52.35,52.45,11124.0
2024-09-24 10:45:00,52.46,52.5,52.39,52.46,22257.0,52.46,52.5,52.39,52.46,22257.0
2024-09-24 10:50:00,52.44,52.49,52.42,52.45,14183.0,52.44,52.49,52.42,52.45,14183.0
2024-09-24 10:55:00,52.47,52.59,52.46,52.54,33566.0,52.47,52.59,52.46,52.54,33566.0
2024-09-24 11:00:00,52.52,52.57,52.45,52.54,14311.0,52.52,52.57,52.45,52.54,14311.0
2024-09-24 11:05:00,52.55,52.61,52.5,52.6,15213.0,52.55,52.61,52.5,52.6,15213.0
2024-09-24 11:10:00,52.58,52.58,52.5,52.52,18074.0,52.58,52.58,52.5,52.52,18074.0
2024-09-24 11:15:00,52.52,52.52,52.46,52.48,8563.0,52.52,52.52,52.46,52.48,8563.0
2024-09-24 11:20:00,52.49,52.5,52.44,52.45,17283.0,52.49,52.5,52.44,52.45,17283.0
2024-09-24 11:25:00,52.44,52.49,52.41,52.41,14109.0,52.44,52.49,52.41,52.41,14109.0
2024-09-24 11:30:00,52.4,52.43,52.35,52.4,25388.0,52.4,52.43,52.35,52.4,25388.0
2024-09-24 11:35:00,52.38,52.39,52.3,52.35,17228.0,52.38,52.39,52.3,52.35,17228.0
2024-09-24 11:40:00,52.34,52.35,52.22,52.23,16251.0,52.34,52.35,52.22,52.23,16251.0
2024-09-24 11:45:00,52.21,52.25,52.19,52.21,12867.0,52.21,52.25,52.19,52.21,12867.0
2024-09-24 11:50:00,52.19,52.24,52.12,52.23,15956.0,52.19,52.24,52.12,52.23,15956.0
2024-09-24 11:55:00,52.24,52.26,52.17,52.19,31047.0,52.24,52.26,52.17,52.19,31047.0
2024-09-24 12:00:00,52.18,52.28,52.16,52.26,23497.0,52.18,52.28,52.16,52.26,23497.0
2024-09-24 12:05:00,52.27,52.32,52.24,52.28,16615.0,52.27,52.32,52.24,52.28,16615.0
2024-09-24 12:10:00,52.28,52.37,52.28,52.34,12198.0,52.28,52.37,52.28,52.34,12198.0
2024-09-24 12:15:00,52.33,52.36,52.31,52.31,9807.0,52.33,52.36,52.31,52.31,9807.0
2024-09-24 12:20:00,52.31,52.39,52.31,52.39,8640.0,52.31,52.39,52.31,52.39,8640.0
2024-09-24 12:25:00,52.39,52.45,52.37,52.37,32665.0,52.39,52.45,52.37,52.37,32665.0
2024-09-24 12:30:00,52.37,52.37,52.29,52.35,17249.0,52.37,52.37,52.29,52.35,17249.0
2024-09-24 12:35:00,52.35,52.43,52.35,52.35,8343.0,52.35,52.43,52.35,52.35,8343.0
2024-09-24 12:40:00,52.35,52.45,52.34,52.43,8579.0,52.35,52.45,52.34,52.43,8579.0
2024-09-24 12:45:00,52.44,52.54,52.43,52.51,21489.0,52.44,52.54,52.43,52.51,21489.0
2024-09-24 12:50:00,52.48,52.57,52.47,52.54,46905.0,52.48,52.57,52.47,52.54,46905.0
2024-09-24 12:55:00,52.52,52.53,52.43,52.47,18399.0,52.52,52.53,52.43,52.47,18399.0
2024-09-24 13:00:00,52.45,52.58,52.45,52.55,55830.0,52.45,52.58,52.45,52.55,55830.0
2024-09-24 13:05:00,52.56,52.62,52.49,52.5,41223.0,52.56,52.62,52.49,52.5,41223.0
2024-09-24 13:10:00,52.51,52.56,52.45,52.51,101486.0,52.51,52.56,52.45,52.51,101486.0
2024-09-24 13:15:00,52.52,52.61,52.52,52.55,14218.0,52.52,52.61,52.52,52.55,14218.0
2024-09-24 13:20:00,52.53,52.7,52.5,52.66,111078.0,52.53,52.7,52.5,52.66,111078.0
2024-09-24 13:25:00,52.67,52.71,52.59,52.66,46249.0,52.67,52.71,52.59,52.66,46249.0
2024-09-24 13:30:00,52.66,52.73,52.6,52.65,50976.0,52.66,52.73,52.6,52.65,50976.0
2024-09-24 13:35:00,52.64,52.78,52.62,52.78,122083.0,52.64,52.78,52.62,52.78,122083.0
2024-09-24 13:40:00,52.78,52.82,52.74,52.82,21456.0,52.78,52.82,52.74,52.82,21456.0
2024-09-24 13:45:00,52.82,52.82,52.76,52.8,22498.0,52.82,52.82,52.76,52.8,22498.0
2024-09-24 13:50:00,52.8,52.81,52.71,52.72,13884.0,52.8,52.81,52.71,52.72,13884.0
2024-09-24 13:55:00,52.72,52.77,52.7,52.72,18208.0,52.72,52.77,52.7,52.72,18208.0
2024-09-24 14:00:00,52.72,52.75,52.71,52.73,7754.0,52.72,52.75,52.71,52.73,7754.0
2024-09-24 14:05:00,52.73,52.75,52.66,52.69,13643.0,52.73,52.75,52.66,52.69,13643.0
2024-09-24 14:10:00,52.68,52.82,52.68,52.81,29844.0,52.68,52.82,52.68,52.81,29844.0
2024-09-24 14:15:00,52.81,53.1,52.8,53.1,106197.0,52.81,53.1,52.8,53.1,106197.0
2024-09-24 14:20:00,53.08,53.26,53.08,53.14,69048.0,53.08,53.26,53.08,53.14,69048.0
2024-09-24 14:25:00,53.14,53.16,53.08,53.13,35849.0,53.14,53.16,53.08,53.13,35849.0
2024-09-24 14:30:00,53.12,53.17,53.05,53.16,24604.0,53.12,53.17,53.05,53.16,24604.0
2024-09-24 14:35:00,53.16,53.19,53.04,53.19,27221.0,53.16,53.19,53.04,53.19,27221.0
2024-09-24 14:40:00,53.2,53.3,53.15,53.3,66075.0,53.2,53.3,53.15,53.3,66075.0
2024-09-24 14:45:00,53.3,53.31,53.22,53.29,58856.0,53.3,53.31,53.22,53.29,58856.0
2024-09-24 14:50:00,53.28,53.3,53.25,53.28,23050.0,53.28,53.3,53.25,53.28,23050.0
2024-09-24 14:55:00,53.26,53.3,53.2,53.3,24602.0,53.26,53.3,53.2,53.3,24602.0
2024-09-24 15:00:00,53.3,53.4,53.3,53.36,41310.0,53.3,53.4,53.3,53.36,41310.0
2024-09-24 15:05:00,53.35,53.37,53.31,53.32,35436.0,53.35,53.37,53.31,53.32,35436.0
2024-09-24 15:10:00,53.31,53.4,53.3,53.4,29337.0,53.31,53.4,53.3,53.4,29337.0
2024-09-24 15:15:00,53.39,53.41,53.38,53.4,28559.0,53.39,53.41,53.38,53.4,28559.0
2024-09-24 15:20:00,53.39,53.49,53.39,53.46,44274.0,53.39,53.49,53.39,53.46,44274.0
2024-09-24 15:25:00,53.46,53.47,53.38,53.43,33312.0,53.46,53.47,53.38,53.43,33312.0
2024-09-24 15:30:00,53.43,53.46,53.4,53.43,39224.0,53.43,53.46,53.4,53.43,39224.0
2024-09-24 15:35:00,53.42,53.43,53.31,53.34,73208.0,53.42,53.43,53.31,53.34,73208.0
2024-09-24 15:40:00,53.34,53.37,53.29,53.34,34371.0,53.34,53.37,53.29,53.34,34371.0
2024-09-24 15:45:00,53.34,53.53,53.33,53.52,60560.0,53.34,53.53,53.33,53.52,60560.0
2024-09-24 15:50:00,53.54,53.6,53.42,53.59,147438.0,53.54,53.6,53.42,53.59,147438.0
2024-09-24 15:55:00,53.6,53.65,53.58,53.64,295290.0,53.6,53.65,53.58,53.64,295290.0
2024-09-25 09:30:00,53.53,55.14,53.53,55.14,786047.0,53.53,55.14,53.53,55.14,786047.0
2024-09-25 09:35:00,55.13,55.13,54.29,54.34,137310.0,55.13,55.13,54.29,54.34,137310.0
2024-09-25 09:40:00,54.37,54.38,54.12,54.32,73720.0,54.37,54.38,54.12,54.32,73720.0
2024-09-25 09:45:00,54.34,54.53,54.19,54.47,77121.0,54.34,54.53,54.19,54.47,77121.0
2024-09-25 09:50:00,54.49,54.49,54.16,54.2,69301.0,54.49,54.49,54.16,54.2,69301.0
2024-09-25 09:55:00,54.22,54.45,54.21,54.36,65861.0,54.22,54.45,54.21,54.36,65861.0
2024-09-25 10:00:00,54.35,54.48,54.33,54.45,72031.0,54.35,54.48,54.33,54.45,72031.0
2024-09-25 10:05:00,54.45,54.45,54.28,54.39,69503.0,54.45,54.45,54.28,54.39,69503.0
2024-09-25 10:10:00,54.39,54.43,54.13,54.2,68729.0,54.39,54.43,54.13,54.2,68729.0
2024-09-25 10:15:00,54.2,54.33,54.14,54.27,47895.0,54.2,54.33,54.14,54.27,47895.0
2024-09-25 10:20:00,54.27,54.35,54.2,54.29,50761.0,54.27,54.35,54.2,54.29,50761.0
2024-09-25 10:25:00,54.3,54.33,54.09,54.14,36810.0,54.3,54.33,54.09,54.14,36810.0
2024-09-25 10:30:00,54.16,54.28,54.02,54.28,298465.0,54.16,54.28,54.02,54.28,298465.0
2024-09-25 10:35:00,54.29,54.48,54.27,54.47,86681.0,54.29,54.48,54.27,54.47,86681.0
2024-09-25 10:40:00,54.47,54.48,54.25,54.29,35445.0,54.47,54.48,54.25,54.29,35445.0
2024-09-25 10:45:00,54.28,54.32,54.13,54.16,40512.0,54.28,54.32,54.13,54.16,40512.0
2024-09-25 10:50:00,54.15,54.44,54.12,54.43,73045.0,54.15,54.44,54.12,54.43,73045.0
2024-09-25 10:55:00,54.41,54.61,54.38,54.44,206579.0,54.41,54.61,54.38,54.44,206579.0
2024-09-25 11:00:00,54.45,54.66,54.45,54.55,93845.0,54.45,54.66,54.45,54.55,93845.0
2024-09-25 11:05:00,54.55,54.58,54.43,54.51,44246.0,54.55,54.58,54.43,54.51,44246.0
2024-09-25 11:10:00,54.51,54.51,54.31,54.32,28728.0,54.51,54.51,54.31,54.32,28728.0
2024-09-25 11:15:00,54.31,54.34,54.18,54.25,30505.0,54.31,54.34,54.18,54.25,30505.0
2024-09-25 11:20:00,54.26,54.28,54.15,54.15,36329.0,54.26,54.28,54.15,54.15,36329.0
2024-09-25 11:25:00,54.15,54.18,54.12,54.15,19749.0,54.15,54.18,54.12,54.15,19749.0
2024-09-25 11:30:00,54.16,54.24,54.12,54.12,30602.0,54.16,54.24,54.12,54.12,30602.0
2024-09-25 11:35:00,54.14,54.21,54.13,54.15,20014.0,54.14,54.21,54.13,54.15,20014.0
2024-09-25 11:40:00,54.15,54.19,54.05,54.08,61942.0,54.15,54.19,54.05,54.08,61942.0
2024-09-25 11:45:00,54.08,54.14,54.03,54.06,28280.0,54.08,54.14,54.03,54.06,28280.0
2024-09-25 11:50:00,54.05,54.1,53.99,54.06,32889.0,54.05,54.1,53.99,54.06,32889.0
2024-09-25 11:55:00,54.06,54.07,53.99,54.03,12626.0,54.06,54.07,53.99,54.03,12626.0
2024-09-25 12:00:00,54.03,54.11,54.03,54.07,20963.0,54.03,54.11,54.03,54.07,20963.0
2024-09-25 12:05:00,54.07,54.08,54.0,54.06,15502.0,54.07,54.08,54.0,54.06,15502.0
2024-09-25 12:10:00,54.06,54.12,54.05,54.1,12380.0,54.06,54.12,54.05,54.1,12380.0
2024-09-25 12:15:00,54.09,54.11,54.05,54.11,13358.0,54.09,54.11,54.05,54.11,13358.0
2024-09-25 12:20:00,54.1,54.14,54.08,54.1,16064.0,54.1,54.14,54.08,54.1,16064.0
2024-09-25 12:25:00,54.11,54.12,54.02,54.03,13682.0,54.11,54.12,54.02,54.03,13682.0
2024-09-25 12:30:00,54.03,54.05,53.93,54.02,46898.0,54.03,54.05,53.93,54.02,46898.0
2024-09-25 12:35:00,54.03,54.04,53.95,53.97,15238.0,54.03,54.04,53.95,53.97,15238.0
2024-09-25 12:40:00,53.98,54.08,53.97,54.08,17684.0,53.98,54.08,53.97,54.08,17684.0
2024-09-25 12:45:00,54.09,54.13,54.05,54.08,17428.0,54.09,54.13,54.05,54.08,17428.0
2024-09-25 12:50:00,54.09,54.15,54.08,54.12,18967.0,54.09,54.15,54.08,54.12,18967.0
2024-09-25 12:55:00,54.12,54.13,54.06,54.08,14089.0,54.12,54.13,54.06,54.08,14089.0
2024-09-25 13:00:00,54.07,54.28,53.98,54.27,47591.0,54.07,54.28,53.98,54.27,47591.0
2024-09-25 13:05:00,54.28,54.34,54.26,54.3,48494.0,54.28,54.34,54.26,54.3,48494.0
2024-09-25 13:10:00,54.3,54.36,54.3,54.34,20456.0,54.3,54.36,54.3,54.34,20456.0
2024-09-25 13:15:00,54.34,54.39,54.28,54.29,23766.0,54.34,54.39,54.28,54.29,23766.0
2024-09-25 13:20:00,54.29,54.33,54.26,54.32,18495.0,54.29,54.33,54.26,54.32,18495.0
2024-09-25 13:25:00,54.33,54.39,54.33,54.35,18053.0,54.33,54.39,54.33,54.35,18053.0
2024-09-25 13:30:00,54.35,54.36,54.29,54.29,19854.0,54.35,54.36,54.29,54.29,19854.0
2024-09-25 13:35:00,54.29,54.32,54.25,54.27,25442.0,54.29,54.32,54.25,54.27,25442.0
2024-09-25 13:40:00,54.27,54.39,54.26,54.38,33456.0,54.27,54.39,54.26,54.38,33456.0
2024-09-25 13:45:00,54.38,54.38,54.28,54.31,21565.0,54.38,54.38,54.28,54.31,21565.0
2024-09-25 13:50:00,54.32,54.47,54.3,54.47,33936.0,54.32,54.47,54.3,54.47,33936.0
2024-09-25 13:55:00,54.47,54.52,54.43,54.47,45599.0,54.47,54.52,54.43,54.47,45599.0
2024-09-25 14:00:00,54.47,54.51,54.42,54.47,39645.0,54.47,54.51,54.42,54.47,39645.0
2024-09-25 14:05:00,54.47,54.5,54.37,54.37,20885.0,54.47,54.5,54.37,54.37,20885.0
2024-09-25 14:10:00,54.37,54.39,54.29,54.38,34825.0,54.37,54.39,54.29,54.38,34825.0
2024-09-25 14:15:00,54.39,54.44,54.37,54.42,22380.0,54.39,54.44,54.37,54.42,22380.0
2024-09-25 14:20:00,54.43,54.45,54.4,54.43,16749.0,54.43,54.45,54.4,54.43,16749.0
2024-09-25 14:25:00,54.44,54.51,54.43,54.51,21819.0,54.44,54.51,54.43,54.51,21819.0
2024-09-25 14:30:00,54.51,54.55,54.46,54.49,21400.0,54.51,54.55,54.46,54.49,21400.0
2024-09-25 14:35:00,54.5,54.65,54.49,54.59,133337.0,54.5,54.65,54.49,54.59,133337.0
2024-09-25 14:40:00,54.59,54.62,54.45,54.52,187605.0,54.59,54.62,54.45,54.52,187605.0
2024-09-25 14:45:00,54.52,54.55,54.46,54.51,37615.0,54.52,54.55,54.46,54.51,37615.0
2024-09-25 14:50:00,54.5,54.5,54.39,54.39,30005.0,54.5,54.5,54.39,54.39,30005.0
2024-09-25 14:55:00,54.38,54.39,54.3,54.36,27562.0,54.38,54.39,54.3,54.36,27562.0
2024-09-25 15:00:00,54.36,54.42,54.34,54.34,37483.0,54.36,54.42,54.34,54.34,37483.0
2024-09-25 15:05:00,54.34,54.35,54.29,54.3,29872.0,54.34,54.35,54.29,54.3,29872.0
2024-09-25 15:10:00,54.29,54.3,54.23,54.24,32604.0,54.29,54.3,54.23,54.24,32604.0
2024-09-25 15:15:00,54.24,54.28,54.12,54.12,47727.0,54.24,54.28,54.12,54.12,47727.0
2024-09-25 15:20:00,54.13,54.17,54.09,54.14,26840.0,54.13,54.17,54.09,54.14,26840.0
2024-09-25 15:25:00,54.14,54.16,54.06,54.09,33495.0,54.14,54.16,54.06,54.09,33495.0
2024-09-25 15:30:00,54.08,54.09,53.98,54.07,95640.0,54.08,54.09,53.98,54.07,95640.0
2024-09-25 15:35:00,54.07,54.07,53.85,53.87,66847.0,54.07,54.07,53.85,53.87,66847.0
2024-09-25 15:40:00,53.87,53.97,53.86,53.92,51381.0,53.87,53.97,53.86,53.92,51381.0
2024-09-25 15:45:00,53.93,54.06,53.89,54.06,66613.0,53.93,54.06,53.89,54.06,66613.0
2024-09-25 15:50:00,54.06,54.08,53.94,54.06,157976.0,54.06,54.08,53.94,54.06,157976.0
2024-09-25 15:55:00,54.07,54.2,54.03,54.11,344233.0,54.07,54.2,54.03,54.11,344233.0
2024-09-26 09:30:00,55.51,57.6,55.49,56.84,1661892.0,55.51,57.6,55.49,56.84,1661892.0
2024-09-26 09:35:00,56.86,57.04,56.54,56.99,393789.0,56.86,57.04,56.54,56.99,393789.0
2024-09-26 09:40:00,56.99,57.35,56.93,57.23,461598.0,56.99,57.35,56.93,57.23,461598.0
2024-09-26 09:45:00,57.22,57.84,57.21,57.3,526179.0,57.22,57.84,57.21,57.3,526179.0
2024-09-26 09:50:00,57.3,57.6,57.26,57.46,236585.0,57.3,57.6,57.26,57.46,236585.0
2024-09-26 09:55:00,57.47,57.73,57.39,57.66,224626.0,57.47,57.73,57.39,57.66,224626.0
2024-09-26 10:00:00,57.65,57.85,57.5,57.54,246573.0,57.65,57.85,57.5,57.54,246573.0
2024-09-26 10:05:00,57.54,57.75,57.39,57.54,299207.0,57.54,57.75,57.39,57.54,299207.0
2024-09-26 10:10:00,57.52,57.67,57.32,57.51,221118.0,57.52,57.67,57.32,57.51,221118.0
2024-09-26 10:15:00,57.49,57.68,57.44,57.58,237935.0,57.49,57.68,57.44,57.58,237935.0
2024-09-26 10:20:00,57.59,57.71,57.31,57.37,193765.0,57.59,57.71,57.31,57.37,193765.0
2024-09-26 10:25:00,57.36,57.36,57.01,57.23,189264.0,57.36,57.36,57.01,57.23,189264.0
2024-09-26 10:30:00,57.25,57.35,57.04,57.34,130452.0,57.25,57.35,57.04,57.34,130452.0
2024-09-26 10:35:00,57.34,57.39,57.03,57.32,142458.0,57.34,57.39,57.03,57.32,142458.0
2024-09-26 10:40:00,57.3,57.32,57.16,57.23,67698.0,57.3,57.32,57.16,57.23,67698.0
2024-09-26 10:45:00,57.24,57.57,57.24,57.53,149112.0,57.24,57.57,57.24,57.53,149112.0
2024-09-26 10:50:00,57.54,57.59,57.17,57.23,82692.0,57.54,57.59,57.17,57.23,82692.0
2024-09-26 10:55:00,57.25,57.37,57.22,57.29,117926.0,57.25,57.37,57.22,57.29,117926.0
2024-09-26 11:00:00,57.27,57.58,57.24,57.55,113258.0,57.27,57.58,57.24,57.55,113258.0
2024-09-26 11:05:00,57.55,57.71,57.43,57.51,198991.0,57.55,57.71,57.43,57.51,198991.0
2024-09-26 11:10:00,57.51,57.53,57.42,57.5,60949.0,57.51,57.53,57.42,57.5,60949.0
2024-09-26 11:15:00,57.51,57.56,57.36,57.55,102951.0,57.51,57.56,57.36,57.55,102951.0
2024-09-26 11:20:00,57.55,57.8,57.54,57.76,126267.0,57.55,57.8,57.54,57.76,126267.0
2024-09-26 11:25:00,57.75,57.79,57.61,57.72,83492.0,57.75,57.79,57.61,57.72,83492.0
2024-09-26 11:30:00,57.71,57.93,57.71,57.73,133489.0,57.71,57.93,57.71,57.73,133489.0
2024-09-26 11:35:00,57.74,57.96,57.72,57.94,82990.0,57.74,57.96,57.72,57.94,82990.0
2024-09-26 11:40:00,57.95,58.18,57.93,58.18,315434.0,57.95,58.18,57.93,58.18,315434.0
2024-09-26 11:45:00,58.16,58.23,58.08,58.16,115155.0,58.16,58.23,58.08,58.16,115155.0
2024-09-26 11:50:00,58.16,58.38,58.08,58.36,142431.0,58.16,58.38,58.08,58.36,142431.0
2024-09-26 11:55:00,58.36,58.38,58.14,58.14,84617.0,58.36,58.38,58.14,58.14,84617.0
2024-09-26 12:00:00,58.14,58.24,58.04,58.06,105269.0,58.14,58.24,58.04,58.06,105269.0
2024-09-26 12:05:00,58.06,58.19,57.89,58.06,243170.0,58.06,58.19,57.89,58.06,243170.0
2024-09-26 12:10:00,58.05,58.14,57.92,57.97,45897.0,58.05,58.14,57.92,57.97,45897.0
2024-09-26 12:15:00,57.98,58.15,57.93,58.13,57229.0,57.98,58.15,57.93,58.13,57229.0
2024-09-26 12:20:00,58.12,58.19,58.03,58.07,94345.0,58.12,58.19,58.03,58.07,94345.0
2024-09-26 12:25:00,58.07,58.17,58.06,58.15,68175.0,58.07,58.17,58.06,58.15,68175.0
2024-09-26 12:30:00,58.15,58.27,58.13,58.16,80330.0,58.15,58.27,58.13,58.16,80330.0
2024-09-26 12:35:00,58.15,58.25,58.1,58.12,128535.0,58.15,58.25,58.1,58.12,128535.0
2024-09-26 12:40:00,58.12,58.21,57.99,57.99,118885.0,58.12,58.21,57.99,57.99,118885.0
2024-09-26 12:45:00,57.99,58.07,57.92,57.96,58529.0,57.99,58.07,57.92,57.96,58529.0
2024-09-26 12:50:00,57.95,58.12,57.94,58.05,74994.0,57.95,58.12,57.94,58.05,74994.0
2024-09-26 12:55:00,58.04,58.09,57.92,57.98,50954.0,58.04,58.09,57.92,57.98,50954.0
2024-09-26 13:00:00,57.98,58.01,57.86,58.0,91489.0,57.98,58.01,57.86,58.0,91489.0
2024-09-26 13:05:00,58.0,58.13,57.97,58.07,99615.0,58.0,58.13,57.97,58.07,99615.0
2024-09-26 13:10:00,58.06,58.12,57.86,57.94,77587.0,58.06,58.12,57.86,57.94,77587.0
2024-09-26 13:15:00,57.93,57.93,57.71,57.75,105996.0,57.93,57.93,57.71,57.75,105996.0
2024-09-26 13:20:00,57.75,58.13,57.72,58.1,224781.0,57.75,58.13,57.72,58.1,224781.0
2024-09-26 13:25:00,58.1,58.24,58.09,58.16,96351.0,58.1,58.24,58.09,58.16,96351.0
2024-09-26 13:30:00,58.16,58.53,58.15,58.48,226666.0,58.16,58.53,58.15,58.48,226666.0
2024-09-26 13:35:00,58.48,58.73,58.43,58.7,230326.0,58.48,58.73,58.43,58.7,230326.0
2024-09-26 13:40:00,58.7,58.93,58.64,58.82,136864.0,58.7,58.93,58.64,58.82,136864.0
2024-09-26 13:45:00,58.82,58.92,58.72,58.89,102489.0,58.82,58.92,58.72,58.89,102489.0
2024-09-26 13:50:00,58.88,59.04,58.86,59.03,141894.0,58.88,59.04,58.86,59.03,141894.0
2024-09-26 13:55:00,59.03,59.11,58.96,59.05,105753.0,59.03,59.11,58.96,59.05,105753.0
2024-09-26 14:00:00,59.05,59.05,58.89,59.0,98662.0,59.05,59.05,58.89,59.0,98662.0
2024-09-26 14:05:00,59.03,59.11,58.95,58.95,72963.0,59.03,59.11,58.95,58.95,72963.0
2024-09-26 14:10:00,58.94,59.08,58.84,59.07,114990.0,58.94,59.08,58.84,59.07,114990.0
2024-09-26 14:15:00,59.07,59.08,58.84,58.87,92218.0,59.07,59.08,58.84,58.87,92218.0
2024-09-26 14:20:00,58.87,58.94,58.85,58.92,71969.0,58.87,58.94,58.85,58.92,71969.0
2024-09-26 14:25:00,58.92,58.92,58.83,58.83,55833.0,58.92,58.92,58.83,58.83,55833.0
2024-09-26 14:30:00,58.82,58.92,58.79,58.89,54120.0,58.82,58.92,58.79,58.89,54120.0
2024-09-26 14:35:00,58.88,59.02,58.83,58.96,80343.0,58.88,59.02,58.83,58.96,80343.0
2024-09-26 14:40:00,58.96,59.03,58.88,58.88,54019.0,58.96,59.03,58.88,58.88,54019.0
2024-09-26 14:45:00,58.88,59.1,58.87,59.1,116101.0,58.88,59.1,58.87,59.1,116101.0
2024-09-26 14:50:00,59.09,59.1,58.98,59.1,60315.0,59.09,59.1,58.98,59.1,60315.0
2024-09-26 14:55:00,59.11,59.2,59.07,59.18,121344.0,59.11,59.2,59.07,59.18,121344.0
2024-09-26 15:00:00,59.18,59.25,59.12,59.17,126125.0,59.18,59.25,59.12,59.17,126125.0
2024-09-26 15:05:00,59.18,59.37,59.15,59.21,173250.0,59.18,59.37,59.15,59.21,173250.0
2024-09-26 15:10:00,59.21,59.28,59.16,59.28,58766.0,59.21,59.28,59.16,59.28,58766.0
2024-09-26 15:15:00,59.26,59.31,59.21,59.24,54243.0,59.26,59.31,59.21,59.24,54243.0
2024-09-26 15:20:00,59.25,59.3,59.1,59.15,68701.0,59.25,59.3,59.1,59.15,68701.0
2024-09-26 15:25:00,59.14,59.18,58.98,59.05,156525.0,59.14,59.18,58.98,59.05,156525.0
2024-09-26 15:30:00,59.06,59.19,59.0,59.18,108728.0,59.06,59.19,59.0,59.18,108728.0
2024-09-26 15:35:00,59.18,59.2,59.01,59.05,99587.0,59.18,59.2,59.01,59.05,99587.0
2024-09-26 15:40:00,59.05,59.36,59.05,59.33,165092.0,59.05,59.36,59.05,59.33,165092.0
2024-09-26 15:45:00,59.32,59.38,59.11,59.23,228027.0,59.32,59.38,59.11,59.23,228027.0
2024-09-26 15:50:00,59.22,59.23,58.69,58.84,558781.0,59.22,59.23,58.69,58.84,558781.0
2024-09-26 15:55:00,58.85,58.92,58.74,58.85,714034.0,58.85,58.92,58.74,58.85,714034.0
2024-09-27 09:30:00,59.01,59.71,58.79,59.55,332750.0,59.01,59.71,58.79,59.55,332750.0
2024-09-27 09:35:00,59.53,59.56,59.03,59.27,174253.0,59.53,59.56,59.03,59.27,174253.0
2024-09-27 09:40:00,59.26,59.28,58.96,59.07,78727.0,59.26,59.28,58.96,59.07,78727.0
2024-09-27 09:45:00,59.08,59.1,58.88,59.01,87880.0,59.08,59.1,58.88,59.01,87880.0
2024-09-27 09:50:00,59.0,59.45,58.9,59.4,114396.0,59.0,59.45,58.9,59.4,114396.0
2024-09-27 09:55:00,59.41,59.7,59.31,59.65,172240.0,59.41,59.7,59.31,59.65,172240.0
2024-09-27 10:00:00,59.64,59.94,59.41,59.74,191642.0,59.64,59.94,59.41,59.74,191642.0
2024-09-27 10:05:00,59.75,60.08,59.74,60.07,404300.0,59.75,60.08,59.74,60.07,404300.0
2024-09-27 10:10:00,60.05,60.18,59.86,60.16,140281.0,60.05,60.18,59.86,60.16,140281.0
2024-09-27 10:15:00,60.16,60.23,59.75,59.79,185896.0,60.16,60.23,59.75,59.79,185896.0
2024-09-27 10:20:00,59.8,60.05,59.78,59.96,101922.0,59.8,60.05,59.78,59.96,101922.0
2024-09-27 10:25:00,59.96,59.96,59.72,59.76,94867.0,59.96,59.96,59.72,59.76,94867.0
2024-09-27 10:30:00,59.75,59.86,59.66,59.68,78244.0,59.75,59.86,59.66,59.68,78244.0
2024-09-27 10:35:00,59.71,59.92,59.7,59.91,63834.0,59.71,59.92,59.7,59.91,63834.0
2024-09-27 10:40:00,59.91,59.99,59.8,59.99,74067.0,59.91,59.99,59.8,59.99,74067.0
2024-09-27 10:45:00,59.98,59.98,59.77,59.84,43336.0,59.98,59.98,59.77,59.84,43336.0
2024-09-27 10:50:00,59.83,59.83,59.61,59.68,50429.0,59.83,59.83,59.61,59.68,50429.0
2024-09-27 10:55:00,59.67,59.79,59.65,59.75,79609.0,59.67,59.79,59.65,59.75,79609.0
2024-09-27 11:00:00,59.76,59.76,59.3,59.39,142696.0,59.76,59.76,59.3,59.39,142696.0
2024-09-27 11:05:00,59.4,59.52,59.35,59.48,101491.0,59.4,59.52,59.35,59.48,101491.0
2024-09-27 11:10:00,59.5,59.56,59.38,59.42,44990.0,59.5,59.56,59.38,59.42,44990.0
2024-09-27 11:15:00,59.43,59.57,59.38,59.46,46880.0,59.43,59.57,59.38,59.46,46880.0
2024-09-27 11:20:00,59.48,59.54,59.46,59.53,28918.0,59.48,59.54,59.46,59.53,28918.0
2024-09-27 11:25:00,59.53,59.64,59.51,59.63,43790.0,59.53,59.64,59.51,59.63,43790.0
2024-09-27 11:30:00,59.64,59.69,59.5,59.5,44027.0,59.64,59.69,59.5,59.5,44027.0
2024-09-27 11:35:00,59.52,59.6,59.45,59.53,31433.0,59.52,59.6,59.45,59.53,31433.0
2024-09-27 11:40:00,59.52,59.58,59.47,59.57,43218.0,59.52,59.58,59.47,59.57,43218.0
2024-09-27 11:45:00,59.57,59.59,59.45,59.5,42833.0,59.57,59.59,59.45,59.5,42833.0
2024-09-27 11:50:00,59.49,59.49,59.27,59.36,59653.0,59.49,59.49,59.27,59.36,59653.0
2024-09-27 11:55:00,59.36,59.41,59.32,59.33,68668.0,59.36,59.41,59.32,59.33,68668.0
2024-09-27 12:00:00,59.32,59.39,59.04,59.06,89169.0,59.32,59.39,59.04,59.06,89169.0
2024-09-27 12:05:00,59.05,59.17,59.0,59.06,74738.0,59.05,59.17,59.0,59.06,74738.0
2024-09-27 12:10:00,59.02,59.08,59.01,59.04,48142.0,59.02,59.08,59.01,59.04,48142.0
2024-09-27 12:15:00,59.05,59.09,58.92,59.0,56128.0,59.05,59.09,58.92,59.0,56128.0
2024-09-27 12:20:00,59.01,59.03,58.92,58.95,26763.0,59.01,59.03,58.92,58.95,26763.0
2024-09-27 12:25:00,58.95,58.96,58.86,58.94,44470.0,58.95,58.96,58.86,58.94,44470.0
2024-09-27 12:30:00,58.97,58.99,58.86,58.88,68344.0,58.97,58.99,58.86,58.88,68344.0
2024-09-27 12:35:00,58.87,58.89,58.76,58.85,73835.0,58.87,58.89,58.76,58.85,73835.0
2024-09-27 12:40:00,58.87,58.97,58.85,58.91,50263.0,58.87,58.97,58.85,58.91,50263.0
2024-09-27 12:45:00,58.92,58.94,58.83,58.86,36940.0,58.92,58.94,58.83,58.86,36940.0
2024-09-27 12:50:00,58.84,58.92,58.8,58.9,29395.0,58.84,58.92,58.8,58.9,29395.0
2024-09-27 12:55:00,58.91,58.93,58.87,58.9,33476.0,58.91,58.93,58.87,58.9,33476.0
2024-09-27 13:00:00,58.89,58.98,58.89,58.96,28005.0,58.89,58.98,58.89,58.96,28005.0
2024-09-27 13:05:00,58.95,58.96,58.57,58.58,100907.0,58.95,58.96,58.57,58.58,100907.0
2024-09-27 13:10:00,58.6,58.74,58.58,58.61,72449.0,58.6,58.74,58.58,58.61,72449.0
2024-09-27 13:15:00,58.61,58.8,58.61,58.8,37937.0,58.61,58.8,58.61,58.8,37937.0
2024-09-27 13:20:00,58.8,58.85,58.78,58.78,30436.0,58.8,58.85,58.78,58.78,30436.0
2024-09-27 13:25:00,58.8,58.89,58.74,58.84,24852.0,58.8,58.89,58.74,58.84,24852.0
2024-09-27 13:30:00,58.84,58.84,58.7,58.75,47338.0,58.84,58.84,58.7,58.75,47338.0
2024-09-27 13:35:00,58.73,58.75,58.67,58.73,47768.0,58.73,58.75,58.67,58.73,47768.0
2024-09-27 13:40:00,58.74,58.75,58.58,58.59,40413.0,58.74,58.75,58.58,58.59,40413.0
2024-09-27 13:45:00,58.6,58.79,58.59,58.75,21163.0,58.6,58.79,58.59,58.75,21163.0
2024-09-27 13:50:00,58.78,58.84,58.74,58.75,27204.0,58.78,58.84,58.74,58.75,27204.0
2024-09-27 13:55:00,58.76,58.82,58.7,58.79,19458.0,58.76,58.82,58.7,58.79,19458.0
2024-09-27 14:00:00,58.79,58.8,58.44,58.46,85282.0,58.79,58.8,58.44,58.46,85282.0
2024-09-27 14:05:00,58.46,58.51,58.38,58.47,50414.0,58.46,58.51,58.38,58.47,50414.0
2024-09-27 14:10:00,58.46,58.48,58.37,58.37,93194.0,58.46,58.48,58.37,58.37,93194.0
2024-09-27 14:15:00,58.35,58.39,58.3,58.35,47939.0,58.35,58.39,58.3,58.35,47939.0
2024-09-27 14:20:00,58.34,58.37,58.21,58.27,75237.0,58.34,58.37,58.21,58.27,75237.0
2024-09-27 14:25:00,58.26,58.28,58.17,58.25,39083.0,58.26,58.28,58.17,58.25,39083.0
2024-09-27 14:30:00,58.26,58.29,58.16,58.29,61631.0,58.26,58.29,58.16,58.29,61631.0
2024-09-27 14:35:00,58.27,58.37,58.24,58.36,51733.0,58.27,58.37,58.24,58.36,51733.0
2024-09-27 14:40:00,58.37,58.57,58.37,58.57,52201.0,58.37,58.57,58.37,58.57,52201.0
2024-09-27 14:45:00,58.57,58.71,58.56,58.68,41388.0,58.57,58.71,58.56,58.68,41388.0
2024-09-27 14:50:00,58.68,58.69,58.59,58.64,41735.0,58.68,58.69,58.59,58.64,41735.0
2024-09-27 14:55:00,58.64,58.71,58.58,58.7,41247.0,58.64,58.71,58.58,58.7,41247.0
2024-09-27 15:00:00,58.69,58.71,58.61,58.63,24510.0,58.69,58.71,58.61,58.63,24510.0
2024-09-27 15:05:00,58.62,58.65,58.58,58.61,35622.0,58.62,58.65,58.58,58.61,35622.0
2024-09-27 15:10:00,58.61,58.63,58.55,58.57,30113.0,58.61,58.63,58.55,58.57,30113.0
2024-09-27 15:15:00,58.56,58.62,58.55,58.58,25604.0,58.56,58.62,58.55,58.58,25604.0
2024-09-27 15:20:00,58.59,58.63,58.47,58.5,41412.0,58.59,58.63,58.47,58.5,41412.0
2024-09-27 15:25:00,58.5,58.51,58.33,58.41,118424.0,58.5,58.51,58.33,58.41,118424.0
2024-09-27 15:30:00,58.42,58.43,58.27,58.37,64523.0,58.42,58.43,58.27,58.37,64523.0
2024-09-27 15:35:00,58.37,58.37,58.22,58.23,55339.0,58.37,58.37,58.22,58.23,55339.0
2024-09-27 15:40:00,58.23,58.23,58.14,58.16,88869.0,58.23,58.23,58.14,58.16,88869.0
2024-09-27 15:45:00,58.16,58.16,57.98,58.0,144215.0,58.16,58.16,57.98,58.0,144215.0
2024-09-27 15:50:00,57.98,58.12,57.97,58.05,233777.0,57.98,58.12,57.97,58.05,233777.0
2024-09-27 15:55:00,58.06,58.13,57.95,57.97,444282.0,58.06,58.13,57.95,57.97,444282.0
2024-09-30 09:30:00,57.75,58.39,57.54,57.65,206002.0,57.75,58.39,57.54,57.65,206002.0
2024-09-30 09:35:00,57.64,57.74,57.55,57.7,91194.0,57.64,57.74,57.55,57.7,91194.0
2024-09-30 09:40:00,57.74,57.98,57.62,57.78,71340.0,57.74,57.98,57.62,57.78,71340.0
2024-09-30 09:45:00,57.76,57.93,57.74,57.91,39329.0,57.76,57.93,57.74,57.91,39329.0
2024-09-30 09:50:00,57.87,58.25,57.86,57.94,62147.0,57.87,58.25,57.86,57.94,62147.0
2024-09-30 09:55:00,57.91,57.93,57.73,57.75,20388.0,57.91,57.93,57.73,57.75,20388.0
2024-09-30 10:00:00,57.75,58.09,57.73,58.02,53048.0,57.75,58.09,57.73,58.02,53048.0
2024-09-30 10:05:00,58.04,58.08,57.96,58.05,23861.0,58.04,58.08,57.96,58.05,23861.0
2024-09-30 10:10:00,58.04,58.12,57.99,58.1,28695.0,58.04,58.12,57.99,58.1,28695.0
2024-09-30 10:15:00,58.11,58.14,57.81,58.04,36723.0,58.11,58.14,57.81,58.04,36723.0
2024-09-30 10:20:00,57.98,58.08,57.93,57.99,16801.0,57.98,58.08,57.93,57.99,16801.0
2024-09-30 10:25:00,57.99,58.11,57.89,57.92,57022.0,57.99,58.11,57.89,57.92,57022.0
2024-09-30 10:30:00,57.97,58.18,57.93,58.15,26945.0,57.97,58.18,57.93,58.15,26945.0
2024-09-30 10:35:00,58.16,58.26,58.02,58.07,21089.0,58.16,58.26,58.02,58.07,21089.0
2024-09-30 10:40:00,58.07,58.13,58.0,58.05,16340.0,58.07,58.13,58.0,58.05,16340.0
2024-09-30 10:45:00,58.05,58.07,57.77,57.81,29385.0,58.05,58.07,57.77,57.81,29385.0
2024-09-30 10:50:00,57.82,57.82,57.67,57.71,23624.0,57.82,57.82,57.67,57.71,23624.0
2024-09-30 10:55:00,57.72,57.83,57.59,57.63,81779.0,57.72,57.83,57.59,57.63,81779.0
2024-09-30 11:00:00,57.63,57.74,57.56,57.7,38549.0,57.63,57.74,57.56,57.7,38549.0
2024-09-30 11:05:00,57.71,57.77,57.61,57.64,42829.0,57.71,57.77,57.61,57.64,42829.0
2024-09-30 11:10:00,57.63,57.89,57.61,57.88,20297.0,57.63,57.89,57.61,57.88,20297.0
2024-09-30 11:15:00,57.88,57.88,57.74,57.77,30745.0,57.88,57.88,57.74,57.77,30745.0
2024-09-30 11:20:00,57.8,57.9,57.72,57.79,43564.0,57.8,57.9,57.72,57.79,43564.0
2024-09-30 11:25:00,57.78,57.84,57.73,57.82,15099.0,57.78,57.84,57.73,57.82,15099.0
2024-09-30 11:30:00,57.82,57.82,57.66,57.71,13279.0,57.82,57.82,57.66,57.71,13279.0
2024-09-30 11:35:00,57.72,57.75,57.51,57.53,32638.0,57.72,57.75,57.51,57.53,32638.0
2024-09-30 11:40:00,57.54,57.6,57.46,57.59,30778.0,57.54,57.6,57.46,57.59,30778.0
2024-09-30 11:45:00,57.59,57.72,57.59,57.69,13477.0,57.59,57.72,57.59,57.69,13477.0
2024-09-30 11:50:00,57.68,57.73,57.65,57.71,13004.0,57.68,57.73,57.65,57.71,13004.0
2024-09-30 11:55:00,57.71,57.75,57.67,57.7,26432.0,57.71,57.75,57.67,57.7,26432.0
2024-09-30 12:00:00,57.71,57.75,57.63,57.73,16307.0,57.71,57.75,57.63,57.73,16307.0
2024-09-30 12:05:00,57.73,57.76,57.69,57.7,18917.0,57.73,57.76,57.69,57.7,18917.0
2024-09-30 12:10:00,57.69,57.77,57.6,57.64,26886.0,57.69,57.77,57.6,57.64,26886.0
2024-09-30 12:15:00,57.63,57.68,57.57,57.57,22850.0,57.63,57.68,57.57,57.57,22850.0
2024-09-30 12:20:00,57.56,57.58,57.47,57.5,27456.0,57.56,57.58,57.47,57.5,27456.0
2024-09-30 12:25:00,57.48,57.5,57.41,57.42,19877.0,57.48,57.5,57.41,57.42,19877.0
2024-09-30 12:30:00,57.42,57.46,57.38,57.42,20020.0,57.42,57.46,57.38,57.42,20020.0
2024-09-30 12:35:00,57.41,57.51,57.39,57.4,17924.0,57.41,57.51,57.39,57.4,17924.0
2024-09-30 12:40:00,57.4,57.48,57.37,57.47,17050.0,57.4,57.48,57.37,57.47,17050.0
2024-09-30 12:45:00,57.45,57.51,57.45,57.5,18470.0,57.45,57.51,57.45,57.5,18470.0
2024-09-30 12:50:00,57.5,57.54,57.45,57.45,15139.0,57.5,57.54,57.45,57.45,15139.0
2024-09-30 12:55:00,57.43,57.47,57.37,57.42,18131.0,57.43,57.47,57.37,57.42,18131.0
2024-09-30 13:00:00,57.41,57.41,57.34,57.36,22735.0,57.41,57.41,57.34,57.36,22735.0
2024-09-30 13:05:00,57.37,57.46,57.37,57.41,17525.0,57.37,57.46,57.37,57.41,17525.0
2024-09-30 13:10:00,57.4,57.51,57.36,57.48,14885.0,57.4,57.51,57.36,57.48,14885.0
2024-09-30 13:15:00,57.48,57.51,57.43,57.44,33133.0,57.48,57.51,57.43,57.44,33133.0
2024-09-30 13:20:00,57.42,57.48,57.36,57.47,18539.0,57.42,57.48,57.36,57.47,18539.0
2024-09-30 13:25:00,57.47,57.58,57.47,57.51,36474.0,57.47,57.58,57.47,57.51,36474.0
2024-09-30 13:30:00,57.5,57.5,57.39,57.39,24083.0,57.5,57.5,57.39,57.39,24083.0
2024-09-30 13:35:00,57.39,57.54,57.36,57.47,71316.0,57.39,57.54,57.36,57.47,71316.0
2024-09-30 13:40:00,57.47,57.57,57.43,57.57,24854.0,57.47,57.57,57.43,57.57,24854.0
2024-09-30 13:45:00,57.57,57.63,57.54,57.59,30298.0,57.57,57.63,57.54,57.59,30298.0
2024-09-30 13:50:00,57.58,57.63,57.57,57.58,23747.0,57.58,57.63,57.57,57.58,23747.0
2024-09-30 13:55:00,57.58,57.61,57.4,57.4,43878.0,57.58,57.61,57.4,57.4,43878.0
2024-09-30 14:00:00,57.4,57.41,57.31,57.36,28164.0,57.4,57.41,57.31,57.36,28164.0
2024-09-30 14:05:00,57.38,57.38,57.26,57.27,14375.0,57.38,57.38,57.26,57.27,14375.0
2024-09-30 14:10:00,57.27,57.27,57.17,57.19,28863.0,57.27,57.27,57.17,57.19,28863.0
2024-09-30 14:15:00,57.17,57.17,57.02,57.02,32983.0,57.17,57.17,57.02,57.02,32983.0
2024-09-30 14:20:00,57.02,57.02,56.83,56.86,99018.0,57.02,57.02,56.83,56.86,99018.0
2024-09-30 14:25:00,56.86,57.1,56.86,57.09,33306.0,56.86,57.1,56.86,57.09,33306.0
2024-09-30 14:30:00,57.06,57.06,56.86,56.99,41053.0,57.06,57.06,56.86,56.99,41053.0
2024-09-30 14:35:00,57.01,57.18,57.01,57.16,21807.0,57.01,57.18,57.01,57.16,21807.0
2024-09-30 14:40:00,57.16,57.21,57.11,57.19,18026.0,57.16,57.21,57.11,57.19,18026.0
2024-09-30 14:45:00,57.18,57.29,57.17,57.23,34829.0,57.18,57.29,57.17,57.23,34829.0
2024-09-30 14:50:00,57.24,57.26,57.09,57.16,32242.0,57.24,57.26,57.09,57.16,32242.0
2024-09-30 14:55:00,57.16,57.19,57.11,57.16,23381.0,57.16,57.19,57.11,57.16,23381.0
2024-09-30 15:00:00,57.15,57.15,57.01,57.01,39985.0,57.15,57.15,57.01,57.01,39985.0
2024-09-30 15:05:00,57.01,57.04,56.99,57.0,31425.0,57.01,57.04,56.99,57.0,31425.0
2024-09-30 15:10:00,57.0,57.01,56.91,57.0,35669.0,57.0,57.01,56.91,57.0,35669.0
2024-09-30 15:15:00,57.0,57.06,56.97,57.05,31584.0,57.0,57.06,56.97,57.05,31584.0
2024-09-30 15:20:00,57.05,57.05,56.91,56.93,32556.0,57.05,57.05,56.91,56.93,32556.0
2024-09-30 15:25:00,56.94,57.08,56.92,57.0,76968.0,56.94,57.08,56.92,57.0,76968.0
2024-09-30 15:30:00,56.99,57.03,56.84,56.84,59161.0,56.99,57.03,56.84,56.84,59161.0
2024-09-30 15:35:00,56.84,56.92,56.71,56.91,73873.0,56.84,56.92,56.71,56.91,73873.0
2024-09-30 15:40:00,56.91,56.91,56.76,56.89,70348.0,56.91,56.91,56.76,56.89,70348.0
2024-09-30 15:45:00,56.9,57.09,56.89,57.04,67267.0,56.9,57.09,56.89,57.04,67267.0
2024-09-30 15:50:00,57.05,57.06,56.95,56.98,164160.0,57.05,57.06,56.95,56.98,164160.0
2024-09-30 15:55:00,56.98,57.07,56.9,57.06,449336.0,56.98,57.07,56.9,57.06,449336.0
2024-10-01 09:30:00,56.87,56.95,56.09,56.13,143248.0,56.87,56.95,56.09,56.13,143248.0
2024-10-01 09:35:00,56.14,56.29,55.8,56.05,190487.0,56.14,56.29,55.8,56.05,190487.0
2024-10-01 09:40:00,56.05,56.09,55.58,55.64,140231.0,56.05,56.09,55.58,55.64,140231.0
2024-10-01 09:45:00,55.66,55.66,55.38,55.42,117859.0,55.66,55.66,55.38,55.42,117859.0
2024-10-01 09:50:00,55.42,55.5,55.05,55.08,178920.0,55.42,55.5,55.05,55.08,178920.0
2024-10-01 09:55:00,55.05,55.33,54.95,55.12,485228.0,55.05,55.33,54.95,55.12,485228.0
2024-10-01 10:00:00,55.1,55.31,54.82,54.95,199129.0,55.1,55.31,54.82,54.95,199129.0
2024-10-01 10:05:00,54.94,54.96,54.73,54.94,183489.0,54.94,54.96,54.73,54.94,183489.0
2024-10-01 10:10:00,54.94,55.38,54.8,55.3,263993.0,54.94,55.38,54.8,55.3,263993.0
2024-10-01 10:15:00,55.3,55.57,55.27,55.54,134060.0,55.3,55.57,55.27,55.54,134060.0
2024-10-01 10:20:00,55.53,55.82,55.48,55.73,88515.0,55.53,55.82,55.48,55.73,88515.0
2024-10-01 10:25:00,55.72,55.82,55.55,55.68,84812.0,55.72,55.82,55.55,55.68,84812.0
2024-10-01 10:30:00,55.65,55.82,55.48,55.76,49647.0,55.65,55.82,55.48,55.76,49647.0
2024-10-01 10:35:00,55.74,55.98,55.68,55.8,84567.0,55.74,55.98,55.68,55.8,84567.0
2024-10-01 10:40:00,55.8,55.92,55.73,55.85,38029.0,55.8,55.92,55.73,55.85,38029.0
2024-10-01 10:45:00,55.84,55.88,55.75,55.8,79490.0,55.84,55.88,55.75,55.8,79490.0
2024-10-01 10:50:00,55.8,55.83,55.6,55.62,35011.0,55.8,55.83,55.6,55.62,35011.0
2024-10-01 10:55:00,55.62,55.96,55.61,55.96,28149.0,55.62,55.96,55.61,55.96,28149.0
2024-10-01 11:00:00,55.95,56.05,55.88,55.93,36320.0,55.95,56.05,55.88,55.93,36320.0
2024-10-01 11:05:00,55.94,55.94,55.41,55.48,139712.0,55.94,55.94,55.41,55.48,139712.0
2024-10-01 11:10:00,55.49,55.76,55.46,55.76,159670.0,55.49,55.76,55.46,55.76,159670.0
2024-10-01 11:15:00,55.76,56.12,55.66,56.09,67857.0,55.76,56.12,55.66,56.09,67857.0
2024-10-01 11:20:00,56.08,56.28,56.08,56.24,53276.0,56.08,56.28,56.08,56.24,53276.0
2024-10-01 11:25:00,56.25,56.42,56.18,56.4,57093.0,56.25,56.42,56.18,56.4,57093.0
2024-10-01 11:30:00,56.4,56.74,56.39,56.64,188502.0,56.4,56.74,56.39,56.64,188502.0
2024-10-01 11:35:00,56.65,56.87,56.61,56.76,58570.0,56.65,56.87,56.61,56.76,58570.0
2024-10-01 11:40:00,56.77,56.87,56.66,56.83,37129.0,56.77,56.87,56.66,56.83,37129.0
2024-10-01 11:45:00,56.83,56.91,56.68,56.84,55910.0,56.83,56.91,56.68,56.84,55910.0
2024-10-01 11:50:00,56.83,56.88,56.8,56.86,31805.0,56.83,56.88,56.8,56.86,31805.0
2024-10-01 11:55:00,56.85,56.88,56.61,56.63,32770.0,56.85,56.88,56.61,56.63,32770.0
2024-10-01 12:00:00,56.63,56.79,56.58,56.78,32314.0,56.63,56.79,56.58,56.78,32314.0
2024-10-01 12:05:00,56.79,56.88,56.78,56.79,30770.0,56.79,56.88,56.78,56.79,30770.0
2024-10-01 12:10:00,56.79,56.84,56.63,56.68,22639.0,56.79,56.84,56.63,56.68,22639.0
2024-10-01 12:15:00,56.69,56.83,56.68,56.75,37628.0,56.69,56.83,56.68,56.75,37628.0
2024-10-01 12:20:00,56.74,56.76,56.6,56.62,24627.0,56.74,56.76,56.6,56.62,24627.0
2024-10-01 12:25:00,56.62,56.72,56.58,56.65,16464.0,56.62,56.72,56.58,56.65,16464.0
2024-10-01 12:30:00,56.65,56.67,56.42,56.5,56125.0,56.65,56.67,56.42,56.5,56125.0
2024-10-01 12:35:00,56.52,56.57,56.28,56.31,115164.0,56.52,56.57,56.28,56.31,115164.0
2024-10-01 12:40:00,56.31,56.32,56.14,56.17,26765.0,56.31,56.32,56.14,56.17,26765.0
2024-10-01 12:45:00,56.17,56.22,56.02,56.11,63946.0,56.17,56.22,56.02,56.11,63946.0
2024-10-01 12:50:00,56.13,56.32,56.13,56.24,57209.0,56.13,56.32,56.13,56.24,57209.0
2024-10-01 12:55:00,56.25,56.62,56.17,56.54,95348.0,56.25,56.62,56.17,56.54,95348.0
2024-10-01 13:00:00,56.53,56.6,56.36,56.36,77670.0,56.53,56.6,56.36,56.36,77670.0
2024-10-01 13:05:00,56.36,56.36,56.09,56.16,458718.0,56.36,56.36,56.09,56.16,458718.0
2024-10-01 13:10:00,56.21,56.22,55.9,55.95,204531.0,56.21,56.22,55.9,55.95,204531.0
2024-10-01 13:15:00,55.95,55.95,55.71,55.81,210172.0,55.95,55.95,55.71,55.81,210172.0
2024-10-01 13:20:00,55.83,55.87,55.59,55.64,159560.0,55.83,55.87,55.59,55.64,159560.0
2024-10-01 13:25:00,55.65,55.68,55.54,55.57,68980.0,55.65,55.68,55.54,55.57,68980.0
2024-10-01 13:30:00,55.57,55.88,55.51,55.86,109702.0,55.57,55.88,55.51,55.86,109702.0
2024-10-01 13:35:00,55.87,55.98,55.79,55.94,57567.0,55.87,55.98,55.79,55.94,57567.0
2024-10-01 13:40:00,55.94,56.08,55.89,56.08,29198.0,55.94,56.08,55.89,56.08,29198.0
2024-10-01 13:45:00,56.08,56.18,56.01,56.05,176884.0,56.08,56.18,56.01,56.05,176884.0
2024-10-01 13:50:00,56.05,56.34,55.99,56.34,168635.0,56.05,56.34,55.99,56.34,168635.0
2024-10-01 13:55:00,56.31,56.56,56.3,56.51,116715.0,56.31,56.56,56.3,56.51,116715.0
2024-10-01 14:00:00,56.53,56.62,56.42,56.54,44519.0,56.53,56.62,56.42,56.54,44519.0
2024-10-01 14:05:00,56.54,56.66,56.43,56.61,34575.0,56.54,56.66,56.43,56.61,34575.0
2024-10-01 14:10:00,56.61,56.66,56.58,56.63,34147.0,56.61,56.66,56.58,56.63,34147.0
2024-10-01 14:15:00,56.65,56.74,56.62,56.69,28152.0,56.65,56.74,56.62,56.69,28152.0
2024-10-01 14:20:00,56.69,56.71,56.45,56.59,96121.0,56.69,56.71,56.45,56.59,96121.0
2024-10-01 14:25:00,56.57,56.63,56.53,56.57,32545.0,56.57,56.63,56.53,56.57,32545.0
2024-10-01 14:30:00,56.56,56.69,56.55,56.6,14713.0,56.56,56.69,56.55,56.6,14713.0
2024-10-01 14:35:00,56.61,56.61,56.4,56.47,37091.0,56.61,56.61,56.4,56.47,37091.0
2024-10-01 14:40:00,56.48,56.49,56.39,56.39,27169.0,56.48,56.49,56.39,56.39,27169.0
2024-10-01 14:45:00,56.4,56.5,56.36,56.36,20586.0,56.4,56.5,56.36,56.36,20586.0
2024-10-01 14:50:00,56.37,56.45,56.25,56.27,24990.0,56.37,56.45,56.25,56.27,24990.0
2024-10-01 14:55:00,56.27,56.35,56.25,56.3,71766.0,56.27,56.35,56.25,56.3,71766.0
2024-10-01 15:00:00,56.31,56.57,56.29,56.51,48017.0,56.31,56.57,56.29,56.51,48017.0
2024-10-01 15:05:00,56.51,56.53,56.35,56.36,67430.0,56.51,56.53,56.35,56.36,67430.0
2024-10-01 15:10:00,56.36,56.38,56.25,56.33,47216.0,56.36,56.38,56.25,56.33,47216.0
2024-10-01 15:15:00,56.33,56.34,56.27,56.34,36562.0,56.33,56.34,56.27,56.34,36562.0
2024-10-01 15:20:00,56.34,56.5,56.33,56.48,47238.0,56.34,56.5,56.33,56.48,47238.0
2024-10-01 15:25:00,56.48,56.57,56.43,56.54,100768.0,56.48,56.57,56.43,56.54,100768.0
2024-10-01 15:30:00,56.52,56.53,56.39,56.42,84719.0,56.52,56.53,56.39,56.42,84719.0
2024-10-01 15:35:00,56.41,56.44,56.33,56.38,56371.0,56.41,56.44,56.33,56.38,56371.0
2024-10-01 15:40:00,56.39,56.4,56.17,56.17,101049.0,56.39,56.4,56.17,56.17,101049.0
2024-10-01 15:45:00,56.19,56.2,55.93,55.95,103208.0,56.19,56.2,55.93,55.95,103208.0
2024-10-01 15:50:00,55.95,56.08,55.84,56.07,200951.0,55.95,56.08,55.84,56.07,200951.0
2024-10-01 15:55:00,56.08,56.16,56.01,56.13,419176.0,56.08,56.16,56.01,56.13,419176.0
2024-10-02 09:30:00,55.38,55.69,54.79,55.5,193456.0,55.38,55.69,54.79,55.5,193456.0
2024-10-02 09:35:00,55.52,55.52,54.88,54.9,71466.0,55.52,55.52,54.88,54.9,71466.0
2024-10-02 09:40:00,54.85,54.95,54.69,54.7,62384.0,54.85,54.95,54.69,54.7,62384.0
2024-10-02 09:45:00,54.72,55.23,54.64,55.07,63687.0,54.72,55.23,54.64,55.07,63687.0
2024-10-02 09:50:00,55.1,55.32,54.98,55.1,50076.0,55.1,55.32,54.98,55.1,50076.0
2024-10-02 09:55:00,55.1,55.1,54.84,54.91,33799.0,55.1,55.1,54.84,54.91,33799.0
2024-10-02 10:00:00,54.9,55.46,54.88,55.37,75881.0,54.9,55.46,54.88,55.37,75881.0
2024-10-02 10:05:00,55.37,55.49,55.25,55.38,59736.0,55.37,55.49,55.25,55.38,59736.0
2024-10-02 10:10:00,55.34,55.64,55.33,55.37,42763.0,55.34,55.64,55.33,55.37,42763.0
2024-10-02 10:15:00,55.34,55.44,55.28,55.35,27391.0,55.34,55.44,55.28,55.35,27391.0
2024-10-02 10:20:00,55.37,55.45,55.13,55.2,34067.0,55.37,55.45,55.13,55.2,34067.0
2024-10-02 10:25:00,55.19,55.35,55.18,55.27,22419.0,55.19,55.35,55.18,55.27,22419.0
2024-10-02 10:30:00,55.27,55.42,55.23,55.32,45260.0,55.27,55.42,55.23,55.32,45260.0
2024-10-02 10:35:00,55.32,55.43,55.25,55.4,32177.0,55.32,55.43,55.25,55.4,32177.0
2024-10-02 10:40:00,55.43,55.55,55.39,55.48,34443.0,55.43,55.55,55.39,55.48,34443.0
2024-10-02 10:45:00,55.48,55.75,55.43,55.72,39037.0,55.48,55.75,55.43,55.72,39037.0
2024-10-02 10:50:00,55.71,55.73,55.36,55.4,142963.0,55.71,55.73,55.36,55.4,142963.0
2024-10-02 10:55:00,55.4,55.63,55.4,55.61,52259.0,55.4,55.63,55.4,55.61,52259.0
2024-10-02 11:00:00,55.58,55.71,55.5,55.71,36793.0,55.58,55.71,55.5,55.71,36793.0
2024-10-02 11:05:00,55.71,55.77,55.49,55.62,36546.0,55.71,55.77,55.49,55.62,36546.0
2024-10-02 11:10:00,55.59,55.64,55.4,55.43,31223.0,55.59,55.64,55.4,55.43,31223.0
2024-10-02 11:15:00,55.42,55.68,55.4,55.66,42652.0,55.42,55.68,55.4,55.66,42652.0
2024-10-02 11:20:00,55.63,55.69,55.58,55.59,38736.0,55.63,55.69,55.58,55.59,38736.0
2024-10-02 11:25:00,55.59,55.71,55.49,55.7,42934.0,55.59,55.71,55.49,55.7,42934.0
2024-10-02 11:30:00,55.7,55.82,55.67,55.74,34284.0,55.7,55.82,55.67,55.74,34284.0
2024-10-02 11:35:00,55.73,55.8,55.65,55.7,28790.0,55.73,55.8,55.65,55.7,28790.0
2024-10-02 11:40:00,55.7,55.74,55.6,55.68,19500.0,55.7,55.74,55.6,55.68,19500.0
2024-10-02 11:45:00,55.68,55.74,55.63,55.73,20938.0,55.68,55.74,55.63,55.73,20938.0
2024-10-02 11:50:00,55.74,55.81,55.71,55.76,18100.0,55.74,55.81,55.71,55.76,18100.0
2024-10-02 11:55:00,55.76,55.85,55.71,55.84,49207.0,55.76,55.85,55.71,55.84,49207.0
2024-10-02 12:00:00,55.84,55.99,55.83,55.93,25102.0,55.84,55.99,55.83,55.93,25102.0
2024-10-02 12:05:00,55.93,56.05,55.92,55.97,27749.0,55.93,56.05,55.92,55.97,27749.0
2024-10-02 12:10:00,55.97,56.02,55.91,55.97,25288.0,55.97,56.02,55.91,55.97,25288.0
2024-10-02 12:15:00,55.98,55.98,55.78,55.82,38784.0,55.98,55.98,55.78,55.82,38784.0
2024-10-02 12:20:00,55.83,55.88,55.8,55.87,28139.0,55.83,55.88,55.8,55.87,28139.0
2024-10-02 12:25:00,55.88,55.95,55.86,55.93,17269.0,55.88,55.95,55.86,55.93,17269.0
2024-10-02 12:30:00,55.93,55.93,55.81,55.86,16850.0,55.93,55.93,55.81,55.86,16850.0
2024-10-02 12:35:00,55.86,55.88,55.83,55.87,12739.0,55.86,55.88,55.83,55.87,12739.0
2024-10-02 12:40:00,55.86,55.86,55.78,55.79,12213.0,55.86,55.86,55.78,55.79,12213.0
2024-10-02 12:45:00,55.78,55.8,55.74,55.75,15969.0,55.78,55.8,55.74,55.75,15969.0
2024-10-02 12:50:00,55.76,55.79,55.71,55.75,26895.0,55.76,55.79,55.71,55.75,26895.0
2024-10-02 12:55:00,55.75,55.82,55.73,55.74,16720.0,55.75,55.82,55.73,55.74,16720.0
2024-10-02 13:00:00,55.73,55.77,55.69,55.74,21767.0,55.73,55.77,55.69,55.74,21767.0
2024-10-02 13:05:00,55.74,55.82,55.72,55.82,23638.0,55.74,55.82,55.72,55.82,23638.0
2024-10-02 13:10:00,55.83,55.85,55.72,55.79,13802.0,55.83,55.85,55.72,55.79,13802.0
2024-10-02 13:15:00,55.78,55.8,55.74,55.76,12720.0,55.78,55.8,55.74,55.76,12720.0
2024-10-02 13:20:00,55.75,55.78,55.7,55.74,10255.0,55.75,55.78,55.7,55.74,10255.0
2024-10-02 13:25:00,55.74,55.87,55.69,55.86,24628.0,55.74,55.87,55.69,55.86,24628.0
2024-10-02 13:30:00,55.86,55.89,55.83,55.83,32618.0,55.86,55.89,55.83,55.83,32618.0
2024-10-02 13:35:00,55.84,55.96,55.81,55.92,40420.0,55.84,55.96,55.81,55.92,40420.0
2024-10-02 13:40:00,55.92,56.02,55.89,55.98,30362.0,55.92,56.02,55.89,55.98,30362.0
2024-10-02 13:45:00,55.97,56.02,55.93,55.98,16530.0,55.97,56.02,55.93,55.98,16530.0
2024-10-02 13:50:00,56.0,56.01,55.9,55.94,17385.0,56.0,56.01,55.9,55.94,17385.0
2024-10-02 13:55:00,55.93,55.96,55.86,55.9,89864.0,55.93,55.96,55.86,55.9,89864.0
2024-10-02 14:00:00,55.88,55.93,55.86,55.86,20959.0,55.88,55.93,55.86,55.86,20959.0
2024-10-02 14:05:00,55.86,55.91,55.78,55.91,43722.0,55.86,55.91,55.78,55.91,43722.0
2024-10-02 14:10:00,55.9,55.91,55.75,55.76,22680.0,55.9,55.91,55.75,55.76,22680.0
2024-10-02 14:15:00,55.76,55.86,55.75,55.83,23917.0,55.76,55.86,55.75,55.83,23917.0
2024-10-02 14:20:00,55.82,55.83,55.73,55.79,18329.0,55.82,55.83,55.73,55.79,18329.0
2024-10-02 14:25:00,55.8,55.82,55.64,55.73,35296.0,55.8,55.82,55.64,55.73,35296.0
2024-10-02 14:30:00,55.72,55.72,55.67,55.69,19284.0,55.72,55.72,55.67,55.69,19284.0
2024-10-02 14:35:00,55.69,55.7,55.63,55.65,22297.0,55.69,55.7,55.63,55.65,22297.0
2024-10-02 14:40:00,55.65,55.71,55.64,55.69,16578.0,55.65,55.71,55.64,55.69,16578.0
2024-10-02 14:45:00,55.7,55.7,55.59,55.61,12156.0,55.7,55.7,55.59,55.61,12156.0
2024-10-02 14:50:00,55.62,55.62,55.53,55.54,15560.0,55.62,55.62,55.53,55.54,15560.0
2024-10-02 14:55:00,55.53,55.58,55.49,55.55,24113.0,55.53,55.58,55.49,55.55,24113.0
2024-10-02 15:00:00,55.54,55.6,55.5,55.55,19728.0,55.54,55.6,55.5,55.55,19728.0
2024-10-02 15:05:00,55.54,55.58,55.51,55.55,17556.0,55.54,55.58,55.51,55.55,17556.0
2024-10-02 15:10:00,55.55,55.62,55.54,55.59,18311.0,55.55,55.62,55.54,55.59,18311.0
2024-10-02 15:15:00,55.6,55.6,55.45,55.48,34423.0,55.6,55.6,55.45,55.48,34423.0
2024-10-02 15:20:00,55.48,55.51,55.35,55.37,23970.0,55.48,55.51,55.35,55.37,23970.0
2024-10-02 15:25:00,55.37,55.42,55.33,55.36,21767.0,55.37,55.42,55.33,55.36,21767.0
2024-10-02 15:30:00,55.36,55.36,55.27,55.36,62608.0,55.36,55.36,55.27,55.36,62608.0
2024-10-02 15:35:00,55.37,55.43,55.33,55.38,39024.0,55.37,55.43,55.33,55.38,39024.0
2024-10-02 15:40:00,55.37,55.52,55.33,55.49,37199.0,55.37,55.52,55.33,55.49,37199.0
2024-10-02 15:45:00,55.5,55.64,55.46,55.64,56000.0,55.5,55.64,55.46,55.64,56000.0
2024-10-02 15:50:00,55.65,55.84,55.56,55.74,160807.0,55.65,55.84,55.56,55.74,160807.0
2024-10-02 15:55:00,55.74,55.77,55.66,55.73,329340.0,55.74,55.77,55.66,55.73,329340.0
2024-10-03 09:30:00,55.6,56.11,55.57,56.05,98194.0,55.6,56.11,55.57,56.05,98194.0
2024-10-03 09:35:00,56.05,56.21,55.96,55.97,70948.0,56.05,56.21,55.96,55.97,70948.0
2024-10-03 09:40:00,56.01,56.01,55.74,55.81,46445.0,56.01,56.01,55.74,55.81,46445.0
2024-10-03 09:45:00,55.8,55.95,55.65,55.66,50370.0,55.8,55.95,55.65,55.66,50370.0
2024-10-03 09:50:00,55.66,55.88,55.62,55.8,49562.0,55.66,55.88,55.62,55.8,49562.0
2024-10-03 09:55:00,55.82,55.83,55.67,55.75,22983.0,55.82,55.83,55.67,55.75,22983.0
2024-10-03 10:00:00,55.78,56.11,55.76,55.93,106894.0,55.78,56.11,55.76,55.93,106894.0
2024-10-03 10:05:00,55.94,55.96,55.79,55.9,33496.0,55.94,55.96,55.79,55.9,33496.0
2024-10-03 10:10:00,55.91,56.01,55.46,55.62,81615.0,55.91,56.01,55.46,55.62,81615.0
2024-10-03 10:15:00,55.64,55.87,55.54,55.57,191987.0,55.64,55.87,55.54,55.57,191987.0
2024-10-03 10:20:00,55.57,55.76,55.53,55.56,51417.0,55.57,55.76,55.53,55.56,51417.0
2024-10-03 10:25:00,55.57,55.68,55.53,55.65,85776.0,55.57,55.68,55.53,55.65,85776.0
2024-10-03 10:30:00,55.64,55.88,55.56,55.83,90523.0,55.64,55.88,55.56,55.83,90523.0
2024-10-03 10:35:00,55.81,55.83,55.55,55.64,41118.0,55.81,55.83,55.55,55.64,41118.0
2024-10-03 10:40:00,55.62,55.63,55.34,55.6,130090.0,55.62,55.63,55.34,55.6,130090.0
2024-10-03 10:45:00,55.57,55.71,55.55,55.66,59529.0,55.57,55.71,55.55,55.66,59529.0
2024-10-03 10:50:00,55.66,55.68,55.54,55.59,40597.0,55.66,55.68,55.54,55.59,40597.0
2024-10-03 10:55:00,55.59,55.69,55.47,55.54,31963.0,55.59,55.69,55.47,55.54,31963.0
2024-10-03 11:00:00,55.58,55.75,55.56,55.67,43969.0,55.58,55.75,55.56,55.67,43969.0
2024-10-03 11:05:00,55.65,55.8,55.65,55.7,102269.0,55.65,55.8,55.65,55.7,102269.0
2024-10-03 11:10:00,55.71,55.72,55.54,55.65,54124.0,55.71,55.72,55.54,55.65,54124.0
2024-10-03 11:15:00,55.63,55.75,55.63,55.68,23707.0,55.63,55.75,55.63,55.68,23707.0
2024-10-03 11:20:00,55.67,55.78,55.59,55.72,46430.0,55.67,55.78,55.59,55.72,46430.0
2024-10-03 11:25:00,55.71,55.71,55.56,55.64,26774.0,55.71,55.71,55.56,55.64,26774.0
2024-10-03 11:30:00,55.65,55.8,55.59,55.67,33840.0,55.65,55.8,55.59,55.67,33840.0
2024-10-03 11:35:00,55.67,55.71,55.6,55.64,29940.0,55.67,55.71,55.6,55.64,29940.0
2024-10-03 11:40:00,55.64,55.67,55.59,55.64,19167.0,55.64,55.67,55.59,55.64,19167.0
2024-10-03 11:45:00,55.65,55.66,55.51,55.54,43184.0,55.65,55.66,55.51,55.54,43184.0
2024-10-03 11:50:00,55.54,55.61,55.54,55.58,31852.0,55.54,55.61,55.54,55.58,31852.0
2024-10-03 11:55:00,55.59,55.6,55.54,55.58,24504.0,55.59,55.6,55.54,55.58,24504.0
2024-10-03 12:00:00,55.58,55.59,55.4,55.48,50995.0,55.58,55.59,55.4,55.48,50995.0
2024-10-03 12:05:00,55.48,55.51,55.38,55.49,39911.0,55.48,55.51,55.38,55.49,39911.0
2024-10-03 12:10:00,55.49,55.5,55.25,55.27,49610.0,55.49,55.5,55.25,55.27,49610.0
2024-10-03 12:15:00,55.25,55.32,55.24,55.25,30007.0,55.25,55.32,55.24,55.25,30007.0
2024-10-03 12:20:00,55.25,55.27,55.19,55.27,55432.0,55.25,55.27,55.19,55.27,55432.0
2024-10-03 12:25:00,55.25,55.33,55.2,55.25,36762.0,55.25,55.33,55.2,55.25,36762.0
2024-10-03 12:30:00,55.25,55.25,55.14,55.18,53977.0,55.25,55.25,55.14,55.18,53977.0
2024-10-03 12:35:00,55.18,55.19,55.06,55.1,39169.0,55.18,55.19,55.06,55.1,39169.0
2024-10-03 12:40:00,55.09,55.09,54.97,55.01,57855.0,55.09,55.09,54.97,55.01,57855.0
2024-10-03 12:45:00,55.01,55.09,54.96,54.99,23261.0,55.01,55.09,54.96,54.99,23261.0
2024-10-03 12:50:00,54.99,55.02,54.94,54.98,37276.0,54.99,55.02,54.94,54.98,37276.0
2024-10-03 12:55:00,54.98,55.21,54.93,55.05,378119.0,54.98,55.21,54.93,55.05,378119.0
2024-10-03 13:00:00,55.04,55.18,54.97,55.14,62268.0,55.04,55.18,54.97,55.14,62268.0
2024-10-03 13:05:00,55.14,55.26,55.1,55.18,37440.0,55.14,55.26,55.1,55.18,37440.0
2024-10-03 13:10:00,55.19,55.43,55.16,55.3,92784.0,55.19,55.43,55.16,55.3,92784.0
2024-10-03 13:15:00,55.32,55.33,55.21,55.28,16794.0,55.32,55.33,55.21,55.28,16794.0
2024-10-03 13:20:00,55.29,55.48,55.28,55.41,34176.0,55.29,55.48,55.28,55.41,34176.0
2024-10-03 13:25:00,55.4,55.6,55.38,55.41,51181.0,55.4,55.6,55.38,55.41,51181.0
2024-10-03 13:30:00,55.41,55.47,55.37,55.43,38861.0,55.41,55.47,55.37,55.43,38861.0
2024-10-03 13:35:00,55.44,55.63,55.39,55.62,49235.0,55.44,55.63,55.39,55.62,49235.0
2024-10-03 13:40:00,55.62,55.72,55.53,55.71,143815.0,55.62,55.72,55.53,55.71,143815.0
2024-10-03 13:45:00,55.72,55.81,55.65,55.68,108872.0,55.72,55.81,55.65,55.68,108872.0
2024-10-03 13:50:00,55.66,55.87,55.66,55.85,89796.0,55.66,55.87,55.66,55.85,89796.0
2024-10-03 13:55:00,55.86,55.86,55.74,55.78,15820.0,55.86,55.86,55.74,55.78,15820.0
2024-10-03 14:00:00,55.76,55.78,55.71,55.75,36813.0,55.76,55.78,55.71,55.75,36813.0
2024-10-03 14:05:00,55.72,55.74,55.63,55.7,33315.0,55.72,55.74,55.63,55.7,33315.0
2024-10-03 14:10:00,55.7,55.8,55.69,55.73,52268.0,55.7,55.8,55.69,55.73,52268.0
2024-10-03 14:15:00,55.73,55.73,55.58,55.62,34462.0,55.73,55.73,55.58,55.62,34462.0
2024-10-03 14:20:00,55.63,55.65,55.53,55.6,16695.0,55.63,55.65,55.53,55.6,16695.0
2024-10-03 14:25:00,55.61,55.68,55.54,55.54,10740.0,55.61,55.68,55.54,55.54,10740.0
2024-10-03 14:30:00,55.55,55.57,55.49,55.55,35475.0,55.55,55.57,55.49,55.55,35475.0
2024-10-03 14:35:00,55.54,55.57,55.49,55.52,26827.0,55.54,55.57,55.49,55.52,26827.0
2024-10-03 14:40:00,55.52,55.52,55.45,55.48,23041.0,55.52,55.52,55.45,55.48,23041.0
2024-10-03 14:45:00,55.48,55.48,55.29,55.31,27075.0,55.48,55.48,55.29,55.31,27075.0
2024-10-03 14:50:00,55.31,55.35,55.2,55.27,37662.0,55.31,55.35,55.2,55.27,37662.0
2024-10-03 14:55:00,55.28,55.31,55.21,55.24,236305.0,55.28,55.31,55.21,55.24,236305.0
2024-10-03 15:00:00,55.22,55.23,55.07,55.07,60736.0,55.22,55.23,55.07,55.07,60736.0
2024-10-03 15:05:00,55.07,55.1,55.03,55.06,56089.0,55.07,55.1,55.03,55.06,56089.0
2024-10-03 15:10:00,55.05,55.12,54.98,55.1,38754.0,55.05,55.12,54.98,55.1,38754.0
2024-10-03 15:15:00,55.09,55.1,54.98,55.06,48669.0,55.09,55.1,54.98,55.06,48669.0
2024-10-03 15:20:00,55.06,55.12,55.05,55.09,21400.0,55.06,55.12,55.05,55.09,21400.0
2024-10-03 15:25:00,55.09,55.18,55.05,55.14,39655.0,55.09,55.18,55.05,55.14,39655.0
2024-10-03 15:30:00,55.14,55.22,55.13,55.2,47400.0,55.14,55.22,55.13,55.2,47400.0
2024-10-03 15:35:00,55.2,55.24,55.16,55.21,73700.0,55.2,55.24,55.16,55.21,73700.0
2024-10-03 15:40:00,55.22,55.37,55.19,55.31,82350.0,55.22,55.37,55.19,55.31,82350.0
2024-10-03 15:45:00,55.31,55.41,55.25,55.39,44992.0,55.31,55.41,55.25,55.39,44992.0
2024-10-03 15:50:00,55.4,55.54,55.35,55.52,107247.0,55.4,55.54,55.35,55.52,107247.0
2024-10-03 15:55:00,55.52,55.68,55.52,55.61,384941.0,55.52,55.68,55.52,55.61,384941.0
2024-10-04 09:30:00,57.94,59.21,57.91,58.74,695231.0,57.94,59.21,57.91,58.74,695231.0
2024-10-04 09:35:00,58.74,58.83,58.29,58.57,135606.0,58.74,58.83,58.29,58.57,135606.0
2024-10-04 09:40:00,58.57,59.08,58.52,59.05,238941.0,58.57,59.08,58.52,59.05,238941.0
2024-10-04 09:45:00,59.08,59.24,58.96,59.07,278908.0,59.08,59.24,58.96,59.07,278908.0
2024-10-04 09:50:00,59.04,59.44,59.0,59.22,236024.0,59.04,59.44,59.0,59.22,236024.0
2024-10-04 09:55:00,59.24,59.31,58.85,59.25,137089.0,59.24,59.31,58.85,59.25,137089.0
2024-10-04 10:00:00,59.27,59.33,58.89,59.19,100845.0,59.27,59.33,58.89,59.19,100845.0
2024-10-04 10:05:00,59.19,59.19,58.72,58.8,127083.0,59.19,59.19,58.72,58.8,127083.0
2024-10-04 10:10:00,58.78,58.95,58.7,58.86,72309.0,58.78,58.95,58.7,58.86,72309.0
2024-10-04 10:15:00,58.84,58.95,58.75,58.82,210625.0,58.84,58.95,58.75,58.82,210625.0
2024-10-04 10:20:00,58.8,58.81,58.37,58.56,124552.0,58.8,58.81,58.37,58.56,124552.0
2024-10-04 10:25:00,58.55,58.67,58.38,58.5,65591.0,58.55,58.67,58.38,58.5,65591.0
2024-10-04 10:30:00,58.51,58.73,58.35,58.6,135156.0,58.51,58.73,58.35,58.6,135156.0
2024-10-04 10:35:00,58.63,58.72,58.37,58.42,81426.0,58.63,58.72,58.37,58.42,81426.0
2024-10-04 10:40:00,58.48,58.53,58.38,58.46,67086.0,58.48,58.53,58.38,58.46,67086.0
2024-10-04 10:45:00,58.44,58.5,58.39,58.4,32907.0,58.44,58.5,58.39,58.4,32907.0
2024-10-04 10:50:00,58.4,58.5,58.35,58.43,88413.0,58.4,58.5,58.35,58.43,88413.0
2024-10-04 10:55:00,58.43,58.82,58.38,58.77,118505.0,58.43,58.82,58.38,58.77,118505.0
2024-10-04 11:00:00,58.76,58.78,58.39,58.43,50534.0,58.76,58.78,58.39,58.43,50534.0
2024-10-04 11:05:00,58.42,58.58,58.37,58.4,39075.0,58.42,58.58,58.37,58.4,39075.0
2024-10-04 11:10:00,58.39,58.44,58.29,58.39,67466.0,58.39,58.44,58.29,58.39,67466.0
2024-10-04 11:15:00,58.39,58.42,58.14,58.14,60711.0,58.39,58.42,58.14,58.14,60711.0
2024-10-04 11:20:00,58.16,58.16,57.8,57.96,85496.0,58.16,58.16,57.8,57.96,85496.0
2024-10-04 11:25:00,57.96,57.96,57.72,57.76,65214.0,57.96,57.96,57.72,57.76,65214.0
2024-10-04 11:30:00,57.76,57.76,57.47,57.58,187052.0,57.76,57.76,57.47,57.58,187052.0
2024-10-04 11:35:00,57.57,57.89,57.51,57.82,68413.0,57.57,57.89,57.51,57.82,68413.0
2024-10-04 11:40:00,57.81,57.88,57.54,57.61,47368.0,57.81,57.88,57.54,57.61,47368.0
2024-10-04 11:45:00,57.6,57.72,57.56,57.71,28214.0,57.6,57.72,57.56,57.71,28214.0
2024-10-04 11:50:00,57.73,57.74,57.57,57.61,47296.0,57.73,57.74,57.57,57.61,47296.0
2024-10-04 11:55:00,57.61,57.95,57.6,57.92,701631.0,57.61,57.95,57.6,57.92,701631.0
2024-10-04 12:00:00,57.93,58.03,57.78,57.79,164107.0,57.93,58.03,57.78,57.79,164107.0
2024-10-04 12:05:00,57.8,57.88,57.55,57.56,27325.0,57.8,57.88,57.55,57.56,27325.0
2024-10-04 12:10:00,57.56,57.94,57.56,57.93,69572.0,57.56,57.94,57.56,57.93,69572.0
2024-10-04 12:15:00,57.93,58.02,57.92,58.0,81912.0,57.93,58.02,57.92,58.0,81912.0
2024-10-04 12:20:00,57.99,58.14,57.96,57.98,46481.0,57.99,58.14,57.96,57.98,46481.0
2024-10-04 12:25:00,57.98,58.01,57.88,57.98,50194.0,57.98,58.01,57.88,57.98,50194.0
2024-10-04 12:30:00,57.98,58.03,57.94,57.98,34948.0,57.98,58.03,57.94,57.98,34948.0
2024-10-04 12:35:00,58.0,58.19,57.99,58.17,43868.0,58.0,58.19,57.99,58.17,43868.0
2024-10-04 12:40:00,58.18,58.19,57.94,57.94,29019.0,58.18,58.19,57.94,57.94,29019.0
2024-10-04 12:45:00,57.94,58.02,57.9,57.97,32441.0,57.94,58.02,57.9,57.97,32441.0
2024-10-04 12:50:00,57.97,57.99,57.86,57.95,38226.0,57.97,57.99,57.86,57.95,38226.0
2024-10-04 12:55:00,57.94,57.99,57.81,57.85,24548.0,57.94,57.99,57.81,57.85,24548.0
2024-10-04 13:00:00,57.85,57.85,57.52,57.6,51498.0,57.85,57.85,57.52,57.6,51498.0
2024-10-04 13:05:00,57.59,57.67,57.44,57.49,27830.0,57.59,57.67,57.44,57.49,27830.0
2024-10-04 13:10:00,57.48,57.49,57.37,57.4,42317.0,57.48,57.49,57.37,57.4,42317.0
2024-10-04 13:15:00,57.4,57.72,57.4,57.62,43323.0,57.4,57.72,57.4,57.62,43323.0
2024-10-04 13:20:00,57.64,57.79,57.63,57.72,30498.0,57.64,57.79,57.63,57.72,30498.0
2024-10-04 13:25:00,57.73,57.78,57.69,57.72,18742.0,57.73,57.78,57.69,57.72,18742.0
2024-10-04 13:30:00,57.73,57.77,57.68,57.68,38320.0,57.73,57.77,57.68,57.68,38320.0
2024-10-04 13:35:00,57.68,57.72,57.57,57.69,41008.0,57.68,57.72,57.57,57.69,41008.0
2024-10-04 13:40:00,57.71,57.89,57.7,57.83,43409.0,57.71,57.89,57.7,57.83,43409.0
2024-10-04 13:45:00,57.82,57.86,57.76,57.77,45639.0,57.82,57.86,57.76,57.77,45639.0
2024-10-04 13:50:00,57.77,57.79,57.66,57.78,34326.0,57.77,57.79,57.66,57.78,34326.0
2024-10-04 13:55:00,57.77,57.78,57.62,57.63,30671.0,57.77,57.78,57.62,57.63,30671.0
2024-10-04 14:00:00,57.63,57.73,57.63,57.67,25935.0,57.63,57.73,57.63,57.67,25935.0
2024-10-04 14:05:00,57.68,57.75,57.64,57.64,23609.0,57.68,57.75,57.64,57.64,23609.0
2024-10-04 14:10:00,57.64,57.7,57.57,57.66,36751.0,57.64,57.7,57.57,57.66,36751.0
2024-10-04 14:15:00,57.66,57.73,57.62,57.7,31428.0,57.66,57.73,57.62,57.7,31428.0
2024-10-04 14:20:00,57.69,57.85,57.64,57.84,50582.0,57.69,57.85,57.64,57.84,50582.0
2024-10-04 14:25:00,57.84,58.12,57.82,57.98,77872.0,57.84,58.12,57.82,57.98,77872.0
2024-10-04 14:30:00,57.97,58.06,57.9,58.05,32182.0,57.97,58.06,57.9,58.05,32182.0
2024-10-04 14:35:00,58.07,58.25,58.07,58.25,62960.0,58.07,58.25,58.07,58.25,62960.0
2024-10-04 14:40:00,58.25,58.4,58.2,58.34,52317.0,58.25,58.4,58.2,58.34,52317.0
2024-10-04 14:45:00,58.33,58.4,58.19,58.38,70378.0,58.33,58.4,58.19,58.38,70378.0
2024-10-04 14:50:00,58.39,58.54,58.36,58.49,77200.0,58.39,58.54,58.36,58.49,77200.0
2024-10-04 14:55:00,58.48,58.51,58.37,58.39,46100.0,58.48,58.51,58.37,58.39,46100.0
2024-10-04 15:00:00,58.39,58.45,58.26,58.27,46751.0,58.39,58.45,58.26,58.27,46751.0
2024-10-04 15:05:00,58.27,58.32,58.23,58.3,44278.0,58.27,58.32,58.23,58.3,44278.0
2024-10-04 15:10:00,58.3,58.72,58.27,58.71,172471.0,58.3,58.72,58.27,58.71,172471.0
2024-10-04 15:15:00,58.7,58.75,58.61,58.75,111575.0,58.7,58.75,58.61,58.75,111575.0
2024-10-04 15:20:00,58.75,58.97,58.74,58.79,122517.0,58.75,58.97,58.74,58.79,122517.0
2024-10-04 15:25:00,58.82,58.86,58.76,58.79,63173.0,58.82,58.86,58.76,58.79,63173.0
2024-10-04 15:30:00,58.78,58.99,58.73,58.96,135629.0,58.78,58.99,58.73,58.96,135629.0
2024-10-04 15:35:00,58.95,58.98,58.84,58.94,97913.0,58.95,58.98,58.84,58.94,97913.0
2024-10-04 15:40:00,58.94,59.03,58.85,58.97,168450.0,58.94,59.03,58.85,58.97,168450.0
2024-10-04 15:45:00,58.96,58.96,58.82,58.95,86352.0,58.96,58.96,58.82,58.95,86352.0
2024-10-04 15:50:00,58.96,59.24,58.96,59.19,444885.0,58.96,59.24,58.96,59.19,444885.0
2024-10-04 15:55:00,59.2,59.27,59.17,59.23,576459.0,59.2,59.27,59.17,59.23,576459.0
2024-10-07 09:30:00,59.0,59.36,58.75,58.85,239175.0,59.0,59.36,58.75,58.85,239175.0
2024-10-07 09:35:00,58.85,59.11,58.78,59.04,98331.0,58.85,59.11,58.78,59.04,98331.0
2024-10-07 09:40:00,59.02,59.17,58.91,59.04,61531.0,59.02,59.17,58.91,59.04,61531.0
2024-10-07 09:45:00,59.04,59.67,59.01,59.59,104191.0,59.04,59.67,59.01,59.59,104191.0
2024-10-07 09:50:00,59.59,60.38,59.44,60.33,275478.0,59.59,60.38,59.44,60.33,275478.0
2024-10-07 09:55:00,60.32,60.34,59.84,59.87,153693.0,60.32,60.34,59.84,59.87,153693.0
2024-10-07 10:00:00,59.88,60.1,59.85,60.07,76937.0,59.88,60.1,59.85,60.07,76937.0
2024-10-07 10:05:00,60.04,60.11,59.95,60.03,81301.0,60.04,60.11,59.95,60.03,81301.0
2024-10-07 10:10:00,60.02,60.1,59.72,59.92,149557.0,60.02,60.1,59.72,59.92,149557.0
2024-10-07 10:15:00,59.94,59.97,59.79,59.84,42099.0,59.94,59.97,59.79,59.84,42099.0
2024-10-07 10:20:00,59.81,59.81,59.53,59.68,60949.0,59.81,59.81,59.53,59.68,60949.0
2024-10-07 10:25:00,59.69,59.76,59.61,59.68,41708.0,59.69,59.76,59.61,59.68,41708.0
2024-10-07 10:30:00,59.66,59.66,59.39,59.44,38043.0,59.66,59.66,59.39,59.44,38043.0
2024-10-07 10:35:00,59.43,59.53,59.4,59.53,36664.0,59.43,59.53,59.4,59.53,36664.0
2024-10-07 10:40:00,59.53,59.54,59.39,59.47,28124.0,59.53,59.54,59.39,59.47,28124.0
2024-10-07 10:45:00,59.45,59.58,59.43,59.57,53939.0,59.45,59.58,59.43,59.57,53939.0
2024-10-07 10:50:00,59.57,59.79,59.57,59.7,49219.0,59.57,59.79,59.57,59.7,49219.0
2024-10-07 10:55:00,59.72,59.73,59.5,59.51,46489.0,59.72,59.73,59.5,59.51,46489.0
2024-10-07 11:00:00,59.5,59.57,59.47,59.47,24321.0,59.5,59.57,59.47,59.47,24321.0
2024-10-07 11:05:00,59.48,59.61,59.4,59.57,39788.0,59.48,59.61,59.4,59.57,39788.0
2024-10-07 11:10:00,59.55,59.58,59.41,59.49,25671.0,59.55,59.58,59.41,59.49,25671.0
2024-10-07 11:15:00,59.5,59.5,59.31,59.38,68149.0,59.5,59.5,59.31,59.38,68149.0
2024-10-07 11:20:00,59.39,59.46,59.34,59.35,35468.0,59.39,59.46,59.34,59.35,35468.0
2024-10-07 11:25:00,59.37,59.78,59.37,59.7,123309.0,59.37,59.78,59.37,59.7,123309.0
2024-10-07 11:30:00,59.68,59.85,59.59,59.83,126559.0,59.68,59.85,59.59,59.83,126559.0
2024-10-07 11:35:00,59.8,59.87,59.57,59.81,116823.0,59.8,59.87,59.57,59.81,116823.0
2024-10-07 11:40:00,59.8,59.94,59.7,59.74,39753.0,59.8,59.94,59.7,59.74,39753.0
2024-10-07 11:45:00,59.7,59.71,59.51,59.61,49269.0,59.7,59.71,59.51,59.61,49269.0
2024-10-07 11:50:00,59.59,59.61,59.49,59.54,22607.0,59.59,59.61,59.49,59.54,22607.0
2024-10-07 11:55:00,59.53,59.59,59.48,59.49,29111.0,59.53,59.59,59.48,59.49,29111.0
2024-10-07 12:00:00,59.52,59.62,59.48,59.48,29953.0,59.52,59.62,59.48,59.48,29953.0
2024-10-07 12:05:00,59.51,59.54,59.35,59.41,74665.0,59.51,59.54,59.35,59.41,74665.0
2024-10-07 12:10:00,59.44,59.47,59.08,59.17,142997.0,59.44,59.47,59.08,59.17,142997.0
2024-10-07 12:15:00,59.16,59.18,59.03,59.09,65476.0,59.16,59.18,59.03,59.09,65476.0
2024-10-07 12:20:00,59.07,59.22,59.06,59.12,49125.0,59.07,59.22,59.06,59.12,49125.0
2024-10-07 12:25:00,59.12,59.12,58.9,58.95,51505.0,59.12,59.12,58.9,58.95,51505.0
2024-10-07 12:30:00,58.95,59.0,58.87,58.92,32600.0,58.95,59.0,58.87,58.92,32600.0
2024-10-07 12:35:00,58.92,58.95,58.84,58.84,43399.0,58.92,58.95,58.84,58.84,43399.0
2024-10-07 12:40:00,58.83,58.89,58.8,58.88,20885.0,58.83,58.89,58.8,58.88,20885.0
2024-10-07 12:45:00,58.87,58.87,58.81,58.83,22040.0,58.87,58.87,58.81,58.83,22040.0
2024-10-07 12:50:00,58.85,58.99,58.85,58.87,36362.0,58.85,58.99,58.85,58.87,36362.0
2024-10-07 12:55:00,58.89,59.05,58.88,59.01,32191.0,58.89,59.05,58.88,59.01,32191.0
2024-10-07 13:00:00,59.01,59.02,58.95,58.97,13577.0,59.01,59.02,58.95,58.97,13577.0
2024-10-07 13:05:00,58.95,59.05,58.95,58.97,17332.0,58.95,59.05,58.95,58.97,17332.0
2024-10-07 13:10:00,58.99,59.05,58.9,59.05,45865.0,58.99,59.05,58.9,59.05,45865.0
2024-10-07 13:15:00,59.05,59.26,59.05,59.24,79305.0,59.05,59.26,59.05,59.24,79305.0
2024-10-07 13:20:00,59.23,59.27,59.13,59.17,67099.0,59.23,59.27,59.13,59.17,67099.0
2024-10-07 13:25:00,59.2,59.21,59.09,59.11,19584.0,59.2,59.21,59.09,59.11,19584.0
2024-10-07 13:30:00,59.1,59.18,59.01,59.06,26888.0,59.1,59.18,59.01,59.06,26888.0
2024-10-07 13:35:00,59.07,59.07,58.94,58.96,19380.0,59.07,59.07,58.94,58.96,19380.0
2024-10-07 13:40:00,58.98,59.03,58.95,59.0,19552.0,58.98,59.03,58.95,59.0,19552.0
2024-10-07 13:45:00,58.97,59.01,58.94,58.99,17583.0,58.97,59.01,58.94,58.99,17583.0
2024-10-07 13:50:00,58.99,59.1,58.89,58.89,31439.0,58.99,59.1,58.89,58.89,31439.0
2024-10-07 13:55:00,58.89,58.97,58.88,58.94,15042.0,58.89,58.97,58.88,58.94,15042.0
2024-10-07 14:00:00,58.92,58.95,58.86,58.89,35134.0,58.92,58.95,58.86,58.89,35134.0
2024-10-07 14:05:00,58.88,58.9,58.83,58.89,35020.0,58.88,58.9,58.83,58.89,35020.0
2024-10-07 14:10:00,58.89,58.9,58.82,58.84,20172.0,58.89,58.9,58.82,58.84,20172.0
2024-10-07 14:15:00,58.83,58.89,58.77,58.86,23978.0,58.83,58.89,58.77,58.86,23978.0
2024-10-07 14:20:00,58.87,58.98,58.86,58.89,23763.0,58.87,58.98,58.86,58.89,23763.0
2024-10-07 14:25:00,58.9,58.9,58.8,58.8,44444.0,58.9,58.9,58.8,58.8,44444.0
2024-10-07 14:30:00,58.79,58.94,58.6,58.85,63764.0,58.79,58.94,58.6,58.85,63764.0
2024-10-07 14:35:00,58.82,58.85,58.74,58.8,31106.0,58.82,58.85,58.74,58.8,31106.0
2024-10-07 14:40:00,58.83,58.86,58.68,58.69,27572.0,58.83,58.86,58.68,58.69,27572.0
2024-10-07 14:45:00,58.69,58.7,58.58,58.63,41050.0,58.69,58.7,58.58,58.63,41050.0
2024-10-07 14:50:00,58.63,58.76,58.58,58.76,34130.0,58.63,58.76,58.58,58.76,34130.0
2024-10-07 14:55:00,58.75,58.77,58.66,58.68,31207.0,58.75,58.77,58.66,58.68,31207.0
2024-10-07 15:00:00,58.7,58.71,58.54,58.64,44646.0,58.7,58.71,58.54,58.64,44646.0
2024-10-07 15:05:00,58.65,58.83,58.63,58.83,40268.0,58.65,58.83,58.63,58.83,40268.0
2024-10-07 15:10:00,58.84,58.99,58.84,58.95,44688.0,58.84,58.99,58.84,58.95,44688.0
2024-10-07 15:15:00,58.94,59.01,58.84,58.98,80025.0,58.94,59.01,58.84,58.98,80025.0
2024-10-07 15:20:00,58.97,59.09,58.95,59.09,49213.0,58.97,59.09,58.95,59.09,49213.0
2024-10-07 15:25:00,59.08,59.15,59.05,59.08,41693.0,59.08,59.15,59.05,59.08,41693.0
2024-10-07 15:30:00,59.08,59.18,59.04,59.16,49502.0,59.08,59.18,59.04,59.16,49502.0
2024-10-07 15:35:00,59.18,59.19,59.03,59.13,65578.0,59.18,59.19,59.03,59.13,65578.0
2024-10-07 15:40:00,59.14,59.26,59.12,59.26,80898.0,59.14,59.26,59.12,59.26,80898.0
2024-10-07 15:45:00,59.26,59.41,59.18,59.19,110053.0,59.26,59.41,59.18,59.19,110053.0
2024-10-07 15:50:00,59.18,59.33,59.15,59.2,178768.0,59.18,59.33,59.15,59.2,178768.0
2024-10-07 15:55:00,59.2,59.34,59.14,59.16,452058.0,59.2,59.34,59.14,59.16,452058.0
2024-10-08 09:30:00,59.69,60.77,59.53,60.68,425335.0,59.69,60.77,59.53,60.68,425335.0
2024-10-08 09:35:00,60.66,60.85,60.44,60.78,130659.0,60.66,60.85,60.44,60.78,130659.0
2024-10-08 09:40:00,60.71,61.2,60.6,60.9,172791.0,60.71,61.2,60.6,60.9,172791.0
2024-10-08 09:45:00,60.91,60.91,60.64,60.79,90422.0,60.91,60.91,60.64,60.79,90422.0
2024-10-08 09:50:00,60.81,61.12,60.73,61.11,145085.0,60.81,61.12,60.73,61.11,145085.0
2024-10-08 09:55:00,61.1,61.14,60.98,61.12,78188.0,61.1,61.14,60.98,61.12,78188.0
2024-10-08 10:00:00,61.13,61.2,60.99,61.0,84834.0,61.13,61.2,60.99,61.0,84834.0
2024-10-08 10:05:00,60.99,61.09,60.94,61.0,37704.0,60.99,61.09,60.94,61.0,37704.0
2024-10-08 10:10:00,61.0,61.0,60.73,60.88,62799.0,61.0,61.0,60.73,60.88,62799.0
2024-10-08 10:15:00,60.89,60.97,60.84,60.9,59140.0,60.89,60.97,60.84,60.9,59140.0
2024-10-08 10:20:00,60.88,60.92,60.77,60.78,45568.0,60.88,60.92,60.77,60.78,45568.0
2024-10-08 10:25:00,60.77,61.0,60.75,60.96,50904.0,60.77,61.0,60.75,60.96,50904.0
2024-10-08 10:30:00,60.97,61.08,60.96,61.0,101298.0,60.97,61.08,60.96,61.0,101298.0
2024-10-08 10:35:00,61.02,61.19,61.01,61.19,60337.0,61.02,61.19,61.01,61.19,60337.0
2024-10-08 10:40:00,61.19,61.27,61.09,61.23,119254.0,61.19,61.27,61.09,61.23,119254.0
2024-10-08 10:45:00,61.24,61.4,61.19,61.36,77040.0,61.24,61.4,61.19,61.36,77040.0
2024-10-08 10:50:00,61.36,61.62,61.34,61.59,133214.0,61.36,61.62,61.34,61.59,133214.0
2024-10-08 10:55:00,61.6,61.6,61.35,61.36,58592.0,61.6,61.6,61.35,61.36,58592.0
2024-10-08 11:00:00,61.36,61.59,61.36,61.49,97977.0,61.36,61.59,61.36,61.49,97977.0
2024-10-08 11:05:00,61.49,61.54,61.43,61.45,53106.0,61.49,61.54,61.43,61.45,53106.0
2024-10-08 11:10:00,61.45,61.45,61.06,61.09,44163.0,61.45,61.45,61.06,61.09,44163.0
2024-10-08 11:15:00,61.07,61.11,60.92,60.98,68023.0,61.07,61.11,60.92,60.98,68023.0
2024-10-08 11:20:00,60.99,61.04,60.86,60.87,57072.0,60.99,61.04,60.86,60.87,57072.0
2024-10-08 11:25:00,60.87,60.92,60.72,60.72,61484.0,60.87,60.92,60.72,60.72,61484.0
2024-10-08 11:30:00,60.73,60.8,60.59,60.62,60483.0,60.73,60.8,60.59,60.62,60483.0
2024-10-08 11:35:00,60.63,61.0,60.63,60.92,65690.0,60.63,61.0,60.63,60.92,65690.0
2024-10-08 11:40:00,60.91,60.94,60.77,60.82,35330.0,60.91,60.94,60.77,60.82,35330.0
2024-10-08 11:45:00,60.82,60.97,60.82,60.92,14063.0,60.82,60.97,60.82,60.92,14063.0
2024-10-08 11:50:00,60.91,60.96,60.85,60.9,12281.0,60.91,60.96,60.85,60.9,12281.0
2024-10-08 11:55:00,60.9,60.93,60.84,60.88,27132.0,60.9,60.93,60.84,60.88,27132.0
2024-10-08 12:00:00,60.88,60.93,60.68,60.7,27015.0,60.88,60.93,60.68,60.7,27015.0
2024-10-08 12:05:00,60.7,60.8,60.67,60.71,38744.0,60.7,60.8,60.67,60.71,38744.0
2024-10-08 12:10:00,60.71,60.74,60.64,60.68,22982.0,60.71,60.74,60.64,60.68,22982.0
2024-10-08 12:15:00,60.68,60.72,60.66,60.69,13072.0,60.68,60.72,60.66,60.69,13072.0
2024-10-08 12:20:00,60.69,60.73,60.61,60.7,45369.0,60.69,60.73,60.61,60.7,45369.0
2024-10-08 12:25:00,60.69,60.78,60.67,60.7,25491.0,60.69,60.78,60.67,60.7,25491.0
2024-10-08 12:30:00,60.71,60.78,60.68,60.68,24777.0,60.71,60.78,60.68,60.68,24777.0
2024-10-08 12:35:00,60.68,60.73,60.66,60.71,21579.0,60.68,60.73,60.66,60.71,21579.0
2024-10-08 12:40:00,60.72,60.77,60.69,60.7,9704.0,60.72,60.77,60.69,60.7,9704.0
2024-10-08 12:45:00,60.7,60.75,60.69,60.74,7515.0,60.7,60.75,60.69,60.74,7515.0
2024-10-08 12:50:00,60.74,60.77,60.7,60.7,28451.0,60.74,60.77,60.7,60.7,28451.0
2024-10-08 12:55:00,60.7,60.77,60.66,60.77,13035.0,60.7,60.77,60.66,60.77,13035.0
2024-10-08 13:00:00,60.77,60.83,60.71,60.72,31071.0,60.77,60.83,60.71,60.72,31071.0
2024-10-08 13:05:00,60.7,60.74,60.28,60.36,112445.0,60.7,60.74,60.28,60.36,112445.0
2024-10-08 13:10:00,60.35,60.41,60.17,60.39,68475.0,60.35,60.41,60.17,60.39,68475.0
2024-10-08 13:15:00,60.39,60.39,60.18,60.29,53966.0,60.39,60.39,60.18,60.29,53966.0
2024-10-08 13:20:00,60.29,60.35,60.22,60.3,25016.0,60.29,60.35,60.22,60.3,25016.0
2024-10-08 13:25:00,60.29,60.35,60.2,60.25,19966.0,60.29,60.35,60.2,60.25,19966.0
2024-10-08 13:30:00,60.24,60.27,60.17,60.22,35440.0,60.24,60.27,60.17,60.22,35440.0
2024-10-08 13:35:00,60.23,60.49,60.22,60.44,37712.0,60.23,60.49,60.22,60.44,37712.0
2024-10-08 13:40:00,60.45,60.46,60.33,60.38,26841.0,60.45,60.46,60.33,60.38,26841.0
2024-10-08 13:45:00,60.38,60.38,60.32,60.32,13434.0,60.38,60.38,60.32,60.32,13434.0
2024-10-08 13:50:00,60.31,60.46,60.27,60.44,23225.0,60.31,60.46,60.27,60.44,23225.0
2024-10-08 13:55:00,60.44,60.52,60.39,60.51,44490.0,60.44,60.52,60.39,60.51,44490.0
2024-10-08 14:00:00,60.51,60.54,60.47,60.48,28939.0,60.51,60.54,60.47,60.48,28939.0
2024-10-08 14:05:00,60.48,60.54,60.45,60.48,28796.0,60.48,60.54,60.45,60.48,28796.0
2024-10-08 14:10:00,60.5,60.55,60.47,60.54,20493.0,60.5,60.55,60.47,60.54,20493.0
2024-10-08 14:15:00,60.54,60.6,60.51,60.53,24602.0,60.54,60.6,60.51,60.53,24602.0
2024-10-08 14:20:00,60.53,60.54,60.5,60.53,29728.0,60.53,60.54,60.5,60.53,29728.0
2024-10-08 14:25:00,60.53,60.53,60.43,60.44,33985.0,60.53,60.53,60.43,60.44,33985.0
2024-10-08 14:30:00,60.44,60.51,60.42,60.51,27364.0,60.44,60.51,60.42,60.51,27364.0
2024-10-08 14:35:00,60.51,60.54,60.42,60.53,19351.0,60.51,60.54,60.42,60.53,19351.0
2024-10-08 14:40:00,60.53,60.55,60.43,60.46,27936.0,60.53,60.55,60.43,60.46,27936.0
2024-10-08 14:45:00,60.46,60.49,60.42,60.45,21695.0,60.46,60.49,60.42,60.45,21695.0
2024-10-08 14:50:00,60.45,60.51,60.42,60.42,24672.0,60.45,60.51,60.42,60.42,24672.0
2024-10-08 14:55:00,60.43,60.56,60.42,60.52,24571.0,60.43,60.56,60.42,60.52,24571.0
2024-10-08 15:00:00,60.51,60.54,60.46,60.47,38510.0,60.51,60.54,60.46,60.47,38510.0
2024-10-08 15:05:00,60.47,60.5,60.29,60.3,30415.0,60.47,60.5,60.29,60.3,30415.0
2024-10-08 15:10:00,60.3,60.41,60.29,60.4,32911.0,60.3,60.41,60.29,60.4,32911.0
2024-10-08 15:15:00,60.41,60.51,60.39,60.45,25934.0,60.41,60.51,60.39,60.45,25934.0
2024-10-08 15:20:00,60.45,60.45,60.25,60.28,29554.0,60.45,60.45,60.25,60.28,29554.0
2024-10-08 15:25:00,60.27,60.34,60.23,60.34,32760.0,60.27,60.34,60.23,60.34,32760.0
2024-10-08 15:30:00,60.34,60.51,60.34,60.48,46608.0,60.34,60.51,60.34,60.48,46608.0
2024-10-08 15:35:00,60.48,60.48,60.31,60.36,48013.0,60.48,60.48,60.31,60.36,48013.0
2024-10-08 15:40:00,60.36,60.44,60.26,60.27,70320.0,60.36,60.44,60.26,60.27,70320.0
2024-10-08 15:45:00,60.26,60.31,60.22,60.23,66240.0,60.26,60.31,60.22,60.23,66240.0
2024-10-08 15:50:00,60.22,60.23,60.03,60.04,126180.0,60.22,60.23,60.03,60.04,126180.0
2024-10-08 15:55:00,60.05,60.08,59.91,60.01,419503.0,60.05,60.08,59.91,60.01,419503.0
2024-10-09 09:30:00,60.4,60.53,60.15,60.28,100813.0,60.4,60.53,60.15,60.28,100813.0
2024-10-09 09:35:00,60.32,60.59,60.1,60.54,47955.0,60.32,60.59,60.1,60.54,47955.0
2024-10-09 09:40:00,60.55,60.58,60.38,60.45,33336.0,60.55,60.58,60.38,60.45,33336.0
2024-10-09 09:45:00,60.48,60.94,60.45,60.9,119816.0,60.48,60.94,60.45,60.9,119816.0
2024-10-09 09:50:00,60.89,60.94,60.7,60.93,52729.0,60.89,60.94,60.7,60.93,52729.0
2024-10-09 09:55:00,60.92,60.95,60.83,60.92,43087.0,60.92,60.95,60.83,60.92,43087.0
2024-10-09 10:00:00,60.92,60.94,60.76,60.79,60022.0,60.92,60.94,60.76,60.79,60022.0
2024-10-09 10:05:00,60.77,60.94,60.66,60.94,40498.0,60.77,60.94,60.66,60.94,40498.0
2024-10-09 10:10:00,60.94,61.04,60.86,60.87,86124.0,60.94,61.04,60.86,60.87,86124.0
2024-10-09 10:15:00,60.86,60.98,60.83,60.97,36897.0,60.86,60.98,60.83,60.97,36897.0
2024-10-09 10:20:00,60.95,60.98,60.82,60.89,50765.0,60.95,60.98,60.82,60.89,50765.0
2024-10-09 10:25:00,60.89,60.89,60.58,60.6,54509.0,60.89,60.89,60.58,60.6,54509.0
2024-10-09 10:30:00,60.59,60.61,60.34,60.34,42617.0,60.59,60.61,60.34,60.34,42617.0
2024-10-09 10:35:00,60.32,60.37,60.19,60.22,34341.0,60.32,60.37,60.19,60.22,34341.0
2024-10-09 10:40:00,60.21,60.21,60.02,60.11,38033.0,60.21,60.21,60.02,60.11,38033.0
2024-10-09 10:45:00,60.12,60.19,60.07,60.16,29132.0,60.12,60.19,60.07,60.16,29132.0
2024-10-09 10:50:00,60.17,60.22,60.01,60.13,54853.0,60.17,60.22,60.01,60.13,54853.0
2024-10-09 10:55:00,60.14,60.14,59.95,60.08,53061.0,60.14,60.14,59.95,60.08,53061.0
2024-10-09 11:00:00,60.08,60.16,60.02,60.08,31631.0,60.08,60.16,60.02,60.08,31631.0
2024-10-09 11:05:00,60.08,60.23,60.04,60.23,28109.0,60.08,60.23,60.04,60.23,28109.0
2024-10-09 11:10:00,60.23,60.3,60.17,60.25,36117.0,60.23,60.3,60.17,60.25,36117.0
2024-10-09 11:15:00,60.24,60.24,59.83,59.89,103256.0,60.24,60.24,59.83,59.89,103256.0
2024-10-09 11:20:00,59.9,59.96,59.75,59.92,67624.0,59.9,59.96,59.75,59.92,67624.0
2024-10-09 11:25:00,59.92,59.99,59.88,59.89,59884.0,59.92,59.99,59.88,59.89,59884.0
2024-10-09 11:30:00,59.89,59.89,59.74,59.82,58632.0,59.89,59.89,59.74,59.82,58632.0
2024-10-09 11:35:00,59.82,59.94,59.8,59.9,35140.0,59.82,59.94,59.8,59.9,35140.0
2024-10-09 11:40:00,59.9,59.93,59.85,59.92,34412.0,59.9,59.93,59.85,59.92,34412.0
2024-10-09 11:45:00,59.92,60.05,59.87,59.97,44908.0,59.92,60.05,59.87,59.97,44908.0
2024-10-09 11:50:00,59.99,60.18,59.98,60.15,41821.0,59.99,60.18,59.98,60.15,41821.0
2024-10-09 11:55:00,60.15,60.15,60.01,60.05,80311.0,60.15,60.15,60.01,60.05,80311.0
2024-10-09 12:00:00,60.05,60.23,59.95,60.19,67344.0,60.05,60.23,59.95,60.19,67344.0
2024-10-09 12:05:00,60.19,60.21,60.06,60.08,29564.0,60.19,60.21,60.06,60.08,29564.0
2024-10-09 12:10:00,60.08,60.08,59.95,59.96,53192.0,60.08,60.08,59.95,59.96,53192.0
2024-10-09 12:15:00,59.96,59.97,59.81,59.81,51474.0,59.96,59.97,59.81,59.81,51474.0
2024-10-09 12:20:00,59.81,59.92,59.8,59.92,42196.0,59.81,59.92,59.8,59.92,42196.0
2024-10-09 12:25:00,59.91,59.91,59.8,59.87,44169.0,59.91,59.91,59.8,59.87,44169.0
2024-10-09 12:30:00,59.87,59.89,59.67,59.69,91689.0,59.87,59.89,59.67,59.69,91689.0
2024-10-09 12:35:00,59.69,59.8,59.67,59.76,30486.0,59.69,59.8,59.67,59.76,30486.0
2024-10-09 12:40:00,59.76,60.14,59.75,60.13,98692.0,59.76,60.14,59.75,60.13,98692.0
2024-10-09 12:45:00,60.14,60.21,60.08,60.13,79281.0,60.14,60.21,60.08,60.13,79281.0
2024-10-09 12:50:00,60.13,60.19,59.95,59.96,20505.0,60.13,60.19,59.95,59.96,20505.0
2024-10-09 12:55:00,59.96,59.96,59.88,59.88,23196.0,59.96,59.96,59.88,59.88,23196.0
2024-10-09 13:00:00,59.87,59.9,59.79,59.86,18802.0,59.87,59.9,59.79,59.86,18802.0
2024-10-09 13:05:00,59.86,59.98,59.85,59.98,24451.0,59.86,59.98,59.85,59.98,24451.0
2024-10-09 13:10:00,59.97,60.13,59.97,60.1,33426.0,59.97,60.13,59.97,60.1,33426.0
2024-10-09 13:15:00,60.09,60.37,60.08,60.33,80263.0,60.09,60.37,60.08,60.33,80263.0
2024-10-09 13:20:00,60.32,60.34,60.27,60.29,36405.0,60.32,60.34,60.27,60.29,36405.0
2024-10-09 13:25:00,60.29,60.32,60.25,60.27,53624.0,60.29,60.32,60.25,60.27,53624.0
2024-10-09 13:30:00,60.26,60.44,60.25,60.32,47503.0,60.26,60.44,60.25,60.32,47503.0
2024-10-09 13:35:00,60.31,60.32,60.14,60.19,36753.0,60.31,60.32,60.14,60.19,36753.0
2024-10-09 13:40:00,60.2,60.23,60.13,60.13,23362.0,60.2,60.23,60.13,60.13,23362.0
2024-10-09 13:45:00,60.14,60.17,60.08,60.17,25389.0,60.14,60.17,60.08,60.17,25389.0
2024-10-09 13:50:00,60.15,60.16,59.83,59.87,41071.0,60.15,60.16,59.83,59.87,41071.0
2024-10-09 13:55:00,59.87,60.0,59.86,59.94,76513.0,59.87,60.0,59.86,59.94,76513.0
2024-10-09 14:00:00,59.92,59.94,59.66,59.67,106027.0,59.92,59.94,59.66,59.67,106027.0
2024-10-09 14:05:00,59.68,59.71,59.58,59.61,64584.0,59.68,59.71,59.58,59.61,64584.0
2024-10-09 14:10:00,59.61,59.66,59.54,59.64,34809.0,59.61,59.66,59.54,59.64,34809.0
2024-10-09 14:15:00,59.64,59.69,59.62,59.68,29958.0,59.64,59.69,59.62,59.68,29958.0
2024-10-09 14:20:00,59.67,59.73,59.62,59.64,24753.0,59.67,59.73,59.62,59.64,24753.0
2024-10-09 14:25:00,59.63,59.76,59.63,59.72,27558.0,59.63,59.76,59.63,59.72,27558.0
2024-10-09 14:30:00,59.72,59.72,59.64,59.68,27110.0,59.72,59.72,59.64,59.68,27110.0
2024-10-09 14:35:00,59.68,59.73,59.64,59.7,15735.0,59.68,59.73,59.64,59.7,15735.0
2024-10-09 14:40:00,59.7,59.7,59.59,59.61,21067.0,59.7,59.7,59.59,59.61,21067.0
2024-10-09 14:45:00,59.62,59.64,59.39,59.43,104429.0,59.62,59.64,59.39,59.43,104429.0
2024-10-09 14:50:00,59.41,59.47,59.36,59.42,84631.0,59.41,59.47,59.36,59.42,84631.0
2024-10-09 14:55:00,59.42,59.52,59.41,59.45,100364.0,59.42,59.52,59.41,59.45,100364.0
2024-10-09 15:00:00,59.46,59.46,59.13,59.17,196971.0,59.46,59.46,59.13,59.17,196971.0
2024-10-09 15:05:00,59.17,59.29,59.11,59.16,62946.0,59.17,59.29,59.11,59.16,62946.0
2024-10-09 15:10:00,59.16,59.25,59.11,59.22,60818.0,59.16,59.25,59.11,59.22,60818.0
2024-10-09 15:15:00,59.22,59.27,59.16,59.23,31728.0,59.22,59.27,59.16,59.23,31728.0
2024-10-09 15:20:00,59.23,59.36,59.22,59.25,33052.0,59.23,59.36,59.22,59.25,33052.0
2024-10-09 15:25:00,59.25,59.3,59.18,59.2,47770.0,59.25,59.3,59.18,59.2,47770.0
2024-10-09 15:30:00,59.2,59.22,59.12,59.18,53781.0,59.2,59.22,59.12,59.18,53781.0
2024-10-09 15:35:00,59.19,59.27,59.18,59.23,58856.0,59.19,59.27,59.18,59.23,58856.0
2024-10-09 15:40:00,59.23,59.31,59.17,59.18,74115.0,59.23,59.31,59.17,59.18,74115.0
2024-10-09 15:45:00,59.18,59.2,59.08,59.14,54979.0,59.18,59.2,59.08,59.14,54979.0
2024-10-09 15:50:00,59.14,59.65,59.13,59.64,162541.0,59.14,59.65,59.13,59.64,162541.0
2024-10-09 15:55:00,59.64,59.64,59.38,59.42,321693.0,59.64,59.64,59.38,59.42,321693.0
2024-10-10 09:30:00,58.43,59.14,58.39,58.9,362601.0,58.43,59.14,58.39,58.9,362601.0
2024-10-10 09:35:00,58.85,58.92,58.5,58.91,180019.0,58.85,58.92,58.5,58.91,180019.0
2024-10-10 09:40:00,58.9,59.29,58.64,59.24,188354.0,58.9,59.29,58.64,59.24,188354.0
2024-10-10 09:45:00,59.25,59.5,59.06,59.16,112685.0,59.25,59.5,59.06,59.16,112685.0
2024-10-10 09:50:00,59.15,59.28,58.8,59.24,109009.0,59.15,59.28,58.8,59.24,109009.0
2024-10-10 09:55:00,59.21,59.79,59.1,59.62,153565.0,59.21,59.79,59.1,59.62,153565.0
2024-10-10 10:00:00,59.62,59.98,59.61,59.9,183199.0,59.62,59.98,59.61,59.9,183199.0
2024-10-10 10:05:00,59.89,60.4,59.85,60.4,218971.0,59.89,60.4,59.85,60.4,218971.0
2024-10-10 10:10:00,60.4,60.48,60.25,60.36,158160.0,60.4,60.48,60.25,60.36,158160.0
2024-10-10 10:15:00,60.35,60.64,60.16,60.22,113252.0,60.35,60.64,60.16,60.22,113252.0
2024-10-10 10:20:00,60.22,60.6,60.1,60.57,66370.0,60.22,60.6,60.1,60.57,66370.0
2024-10-10 10:25:00,60.59,60.61,60.39,60.42,83689.0,60.59,60.61,60.39,60.42,83689.0
2024-10-10 10:30:00,60.42,60.5,60.2,60.29,75734.0,60.42,60.5,60.2,60.29,75734.0
2024-10-10 10:35:00,60.28,60.4,60.09,60.28,81962.0,60.28,60.4,60.09,60.28,81962.0
2024-10-10 10:40:00,60.27,60.6,60.23,60.42,71859.0,60.27,60.6,60.23,60.42,71859.0
2024-10-10 10:45:00,60.42,60.51,60.29,60.38,23291.0,60.42,60.51,60.29,60.38,23291.0
2024-10-10 10:50:00,60.36,60.62,60.35,60.41,67111.0,60.36,60.62,60.35,60.41,67111.0
2024-10-10 10:55:00,60.39,60.44,60.3,60.34,18288.0,60.39,60.44,60.3,60.34,18288.0
2024-10-10 11:00:00,60.35,60.37,60.26,60.32,23731.0,60.35,60.37,60.26,60.32,23731.0
2024-10-10 11:05:00,60.35,60.43,60.27,60.36,23115.0,60.35,60.43,60.27,60.36,23115.0
2024-10-10 11:10:00,60.34,60.47,60.3,60.39,29639.0,60.34,60.47,60.3,60.39,29639.0
2024-10-10 11:15:00,60.42,60.42,60.27,60.34,20342.0,60.42,60.42,60.27,60.34,20342.0
2024-10-10 11:20:00,60.35,60.35,60.14,60.34,41795.0,60.35,60.35,60.14,60.34,41795.0
2024-10-10 11:25:00,60.33,60.34,60.15,60.17,27908.0,60.33,60.34,60.15,60.17,27908.0
2024-10-10 11:30:00,60.18,60.2,60.0,60.09,48271.0,60.18,60.2,60.0,60.09,48271.0
2024-10-10 11:35:00,60.08,60.3,60.08,60.3,33678.0,60.08,60.3,60.08,60.3,33678.0
2024-10-10 11:40:00,60.29,60.34,60.25,60.3,30543.0,60.29,60.34,60.25,60.3,30543.0
2024-10-10 11:45:00,60.29,60.3,60.07,60.14,22514.0,60.29,60.3,60.07,60.14,22514.0
2024-10-10 11:50:00,60.15,60.2,60.11,60.19,20626.0,60.15,60.2,60.11,60.19,20626.0
2024-10-10 11:55:00,60.18,60.18,60.04,60.12,20852.0,60.18,60.18,60.04,60.12,20852.0
2024-10-10 12:00:00,60.13,60.18,60.08,60.16,32821.0,60.13,60.18,60.08,60.16,32821.0
2024-10-10 12:05:00,60.15,60.2,60.09,60.09,24797.0,60.15,60.2,60.09,60.09,24797.0
2024-10-10 12:10:00,60.09,60.26,60.08,60.22,35543.0,60.09,60.26,60.08,60.22,35543.0
2024-10-10 12:15:00,60.21,60.32,60.17,60.29,16066.0,60.21,60.32,60.17,60.29,16066.0
2024-10-10 12:20:00,60.28,60.41,60.27,60.3,30023.0,60.28,60.41,60.27,60.3,30023.0
2024-10-10 12:25:00,60.3,60.34,60.25,60.29,18683.0,60.3,60.34,60.25,60.29,18683.0
2024-10-10 12:30:00,60.31,60.32,60.24,60.27,29210.0,60.31,60.32,60.24,60.27,29210.0
2024-10-10 12:35:00,60.27,60.4,60.23,60.34,20239.0,60.27,60.4,60.23,60.34,20239.0
2024-10-10 12:40:00,60.34,60.38,60.31,60.36,19343.0,60.34,60.38,60.31,60.36,19343.0
2024-10-10 12:45:00,60.35,60.54,60.35,60.51,76278.0,60.35,60.54,60.35,60.51,76278.0
2024-10-10 12:50:00,60.5,60.52,60.37,60.37,24956.0,60.5,60.52,60.37,60.37,24956.0
2024-10-10 12:55:00,60.4,60.41,60.27,60.36,54554.0,60.4,60.41,60.27,60.36,54554.0
2024-10-10 13:00:00,60.36,60.4,60.25,60.27,23915.0,60.36,60.4,60.25,60.27,23915.0
2024-10-10 13:05:00,60.26,60.27,59.96,59.97,51682.0,60.26,60.27,59.96,59.97,51682.0
2024-10-10 13:10:00,59.97,60.05,59.95,59.99,38248.0,59.97,60.05,59.95,59.99,38248.0
2024-10-10 13:15:00,60.01,60.24,60.0,60.23,19998.0,60.01,60.24,60.0,60.23,19998.0
2024-10-10 13:20:00,60.22,60.29,60.17,60.29,24776.0,60.22,60.29,60.17,60.29,24776.0
2024-10-10 13:25:00,60.28,60.33,60.25,60.28,17790.0,60.28,60.33,60.25,60.28,17790.0
2024-10-10 13:30:00,60.27,60.33,60.26,60.31,17482.0,60.27,60.33,60.26,60.31,17482.0
2024-10-10 13:35:00,60.32,60.33,60.16,60.18,17308.0,60.32,60.33,60.16,60.18,17308.0
2024-10-10 13:40:00,60.19,60.22,60.12,60.2,35508.0,60.19,60.22,60.12,60.2,35508.0
2024-10-10 13:45:00,60.2,60.2,60.01,60.02,19581.0,60.2,60.2,60.01,60.02,19581.0
2024-10-10 13:50:00,60.02,60.02,59.74,59.74,55621.0,60.02,60.02,59.74,59.74,55621.0
2024-10-10 13:55:00,59.75,59.88,59.71,59.86,26847.0,59.75,59.88,59.71,59.86,26847.0
2024-10-10 14:00:00,59.86,59.89,59.8,59.82,23502.0,59.86,59.89,59.8,59.82,23502.0
2024-10-10 14:05:00,59.82,59.83,59.71,59.78,34338.0,59.82,59.83,59.71,59.78,34338.0
2024-10-10 14:10:00,59.79,59.82,59.64,59.64,23381.0,59.79,59.82,59.64,59.64,23381.0
2024-10-10 14:15:00,59.64,59.65,59.54,59.55,21880.0,59.64,59.65,59.54,59.55,21880.0
2024-10-10 14:20:00,59.54,59.68,59.52,59.67,30201.0,59.54,59.68,59.52,59.67,30201.0
2024-10-10 14:25:00,59.66,59.78,59.65,59.74,18504.0,59.66,59.78,59.65,59.74,18504.0
2024-10-10 14:30:00,59.74,59.74,59.54,59.55,16054.0,59.74,59.74,59.54,59.55,16054.0
2024-10-10 14:35:00,59.55,59.55,59.48,59.49,38720.0,59.55,59.55,59.48,59.49,38720.0
2024-10-10 14:40:00,59.49,59.54,59.38,59.48,26404.0,59.49,59.54,59.38,59.48,26404.0
2024-10-10 14:45:00,59.48,59.59,59.45,59.55,9619.0,59.48,59.59,59.45,59.55,9619.0
2024-10-10 14:50:00,59.55,59.6,59.53,59.54,12889.0,59.55,59.6,59.53,59.54,12889.0
2024-10-10 14:55:00,59.53,59.61,59.52,59.59,36021.0,59.53,59.61,59.52,59.59,36021.0
2024-10-10 15:00:00,59.59,59.68,59.43,59.44,36485.0,59.59,59.68,59.43,59.44,36485.0
2024-10-10 15:05:00,59.44,59.58,59.43,59.57,33518.0,59.44,59.58,59.43,59.57,33518.0
2024-10-10 15:10:00,59.56,59.68,59.54,59.59,22610.0,59.56,59.68,59.54,59.59,22610.0
2024-10-10 15:15:00,59.6,59.66,59.56,59.66,17845.0,59.6,59.66,59.56,59.66,17845.0
2024-10-10 15:20:00,59.67,59.72,59.62,59.68,26313.0,59.67,59.72,59.62,59.68,26313.0
2024-10-10 15:25:00,59.68,59.78,59.65,59.78,31506.0,59.68,59.78,59.65,59.78,31506.0
2024-10-10 15:30:00,59.78,59.84,59.73,59.77,30981.0,59.78,59.84,59.73,59.77,30981.0
2024-10-10 15:35:00,59.77,59.81,59.75,59.8,32233.0,59.77,59.81,59.75,59.8,32233.0
2024-10-10 15:40:00,59.8,59.84,59.76,59.8,48718.0,59.8,59.84,59.76,59.8,48718.0
2024-10-10 15:45:00,59.79,60.13,59.78,60.13,65546.0,59.79,60.13,59.78,60.13,65546.0
2024-10-10 15:50:00,60.13,60.28,60.11,60.26,163913.0,60.13,60.28,60.11,60.26,163913.0
2024-10-10 15:55:00,60.25,60.29,60.15,60.27,262588.0,60.25,60.29,60.15,60.27,262588.0
2024-10-11 09:30:00,60.0,60.45,59.8,60.12,84481.0,60.0,60.45,59.8,60.12,84481.0
2024-10-11 09:35:00,60.12,60.49,60.05,60.37,45803.0,60.12,60.49,60.05,60.37,45803.0
2024-10-11 09:40:00,60.41,60.44,59.72,59.73,48331.0,60.41,60.44,59.72,59.73,48331.0
2024-10-11 09:45:00,59.77,60.11,59.71,59.98,49345.0,59.77,60.11,59.71,59.98,49345.0
2024-10-11 09:50:00,60.01,60.17,59.94,60.14,47006.0,60.01,60.17,59.94,60.14,47006.0
2024-10-11 09:55:00,60.14,60.45,60.07,60.42,33107.0,60.14,60.45,60.07,60.42,33107.0
2024-10-11 10:00:00,60.42,60.45,60.26,60.41,35768.0,60.42,60.45,60.26,60.41,35768.0
2024-10-11 10:05:00,60.4,60.56,60.38,60.54,64992.0,60.4,60.56,60.38,60.54,64992.0
2024-10-11 10:10:00,60.57,60.81,60.56,60.67,55030.0,60.57,60.81,60.56,60.67,55030.0
2024-10-11 10:15:00,60.65,60.75,60.63,60.68,45957.0,60.65,60.75,60.63,60.68,45957.0
2024-10-11 10:20:00,60.69,60.83,60.63,60.74,57604.0,60.69,60.83,60.63,60.74,57604.0
2024-10-11 10:25:00,60.75,60.97,60.75,60.85,54464.0,60.75,60.97,60.75,60.85,54464.0
2024-10-11 10:30:00,60.87,60.99,60.82,60.85,40308.0,60.87,60.99,60.82,60.85,40308.0
2024-10-11 10:35:00,60.86,60.94,60.8,60.89,30881.0,60.86,60.94,60.8,60.89,30881.0
2024-10-11 10:40:00,60.91,61.05,60.86,61.04,95126.0,60.91,61.05,60.86,61.04,95126.0
2024-10-11 10:45:00,61.02,61.09,60.98,61.09,33505.0,61.02,61.09,60.98,61.09,33505.0
2024-10-11 10:50:00,61.08,61.09,60.95,60.97,58627.0,61.08,61.09,60.95,60.97,58627.0
2024-10-11 10:55:00,60.97,61.07,60.94,60.96,101891.0,60.97,61.07,60.94,60.96,101891.0
2024-10-11 11:00:00,60.96,61.1,60.92,61.09,49665.0,60.96,61.1,60.92,61.09,49665.0
2024-10-11 11:05:00,61.09,61.18,61.07,61.09,45749.0,61.09,61.18,61.07,61.09,45749.0
2024-10-11 11:10:00,61.1,61.2,61.09,61.17,24551.0,61.1,61.2,61.09,61.17,24551.0
2024-10-11 11:15:00,61.17,61.27,61.09,61.09,44700.0,61.17,61.27,61.09,61.09,44700.0
2024-10-11 11:20:00,61.08,61.12,60.96,60.97,24847.0,61.08,61.12,60.96,60.97,24847.0
2024-10-11 11:25:00,60.99,61.08,60.96,61.05,40699.0,60.99,61.08,60.96,61.05,40699.0
2024-10-11 11:30:00,61.05,61.11,61.03,61.07,17252.0,61.05,61.11,61.03,61.07,17252.0
2024-10-11 11:35:00,61.08,61.08,60.98,60.98,21690.0,61.08,61.08,60.98,60.98,21690.0
2024-10-11 11:40:00,60.98,60.99,60.76,60.79,31052.0,60.98,60.99,60.76,60.79,31052.0
2024-10-11 11:45:00,60.78,60.93,60.78,60.91,21546.0,60.78,60.93,60.78,60.91,21546.0
2024-10-11 11:50:00,60.91,60.94,60.87,60.9,19219.0,60.91,60.94,60.87,60.9,19219.0
2024-10-11 11:55:00,60.9,60.95,60.84,60.85,46924.0,60.9,60.95,60.84,60.85,46924.0
2024-10-11 12:00:00,60.86,60.93,60.83,60.91,25631.0,60.86,60.93,60.83,60.91,25631.0
2024-10-11 12:05:00,60.91,60.93,60.77,60.93,64837.0,60.91,60.93,60.77,60.93,64837.0
2024-10-11 12:10:00,60.92,60.99,60.89,60.91,68727.0,60.92,60.99,60.89,60.91,68727.0
2024-10-11 12:15:00,60.93,61.04,60.92,60.98,30162.0,60.93,61.04,60.92,60.98,30162.0
2024-10-11 12:20:00,60.98,61.02,60.95,60.97,20139.0,60.98,61.02,60.95,60.97,20139.0
2024-10-11 12:25:00,60.96,61.04,60.95,60.98,18201.0,60.96,61.04,60.95,60.98,18201.0
2024-10-11 12:30:00,60.99,61.1,60.96,61.07,18968.0,60.99,61.1,60.96,61.07,18968.0
2024-10-11 12:35:00,61.06,61.06,60.99,60.99,22552.0,61.06,61.06,60.99,60.99,22552.0
2024-10-11 12:40:00,60.98,61.08,60.97,61.05,26073.0,60.98,61.08,60.97,61.05,26073.0
2024-10-11 12:45:00,61.05,61.16,61.04,61.15,29912.0,61.05,61.16,61.04,61.15,29912.0
2024-10-11 12:50:00,61.15,61.19,61.14,61.17,34721.0,61.15,61.19,61.14,61.17,34721.0
2024-10-11 12:55:00,61.17,61.26,61.16,61.25,96460.0,61.17,61.26,61.16,61.25,96460.0
2024-10-11 13:00:00,61.25,61.25,61.14,61.21,19413.0,61.25,61.25,61.14,61.21,19413.0
2024-10-11 13:05:00,61.2,61.2,61.13,61.16,13674.0,61.2,61.2,61.13,61.16,13674.0
2024-10-11 13:10:00,61.16,61.2,61.15,61.2,24895.0,61.16,61.2,61.15,61.2,24895.0
2024-10-11 13:15:00,61.2,61.25,61.19,61.21,21393.0,61.2,61.25,61.19,61.21,21393.0
2024-10-11 13:20:00,61.23,61.25,61.18,61.22,20494.0,61.23,61.25,61.18,61.22,20494.0
2024-10-11 13:25:00,61.21,61.24,61.17,61.2,15440.0,61.21,61.24,61.17,61.2,15440.0
2024-10-11 13:30:00,61.2,61.25,61.13,61.14,24948.0,61.2,61.25,61.13,61.14,24948.0
2024-10-11 13:35:00,61.14,61.23,61.11,61.21,17538.0,61.14,61.23,61.11,61.21,17538.0
2024-10-11 13:40:00,61.21,61.24,61.19,61.22,13629.0,61.21,61.24,61.19,61.22,13629.0
2024-10-11 13:45:00,61.23,61.36,61.19,61.33,58177.0,61.23,61.36,61.19,61.33,58177.0
2024-10-11 13:50:00,61.33,61.42,61.33,61.37,38620.0,61.33,61.42,61.33,61.37,38620.0
2024-10-11 13:55:00,61.38,61.43,61.36,61.41,41709.0,61.38,61.43,61.36,61.41,41709.0
2024-10-11 14:00:00,61.41,61.45,61.36,61.37,42124.0,61.41,61.45,61.36,61.37,42124.0
2024-10-11 14:05:00,61.38,61.39,61.27,61.32,31235.0,61.38,61.39,61.27,61.32,31235.0
2024-10-11 14:10:00,61.33,61.34,61.19,61.22,79320.0,61.33,61.34,61.19,61.22,79320.0
2024-10-11 14:15:00,61.22,61.39,61.21,61.32,35299.0,61.22,61.39,61.21,61.32,35299.0
2024-10-11 14:20:00,61.31,61.4,61.31,61.39,22709.0,61.31,61.4,61.31,61.39,22709.0
2024-10-11 14:25:00,61.4,61.41,61.18,61.18,32376.0,61.4,61.41,61.18,61.18,32376.0
2024-10-11 14:30:00,61.19,61.25,61.17,61.23,41901.0,61.19,61.25,61.17,61.23,41901.0
2024-10-11 14:35:00,61.22,61.31,61.19,61.28,34256.0,61.22,61.31,61.19,61.28,34256.0
2024-10-11 14:40:00,61.28,61.3,61.2,61.3,46611.0,61.28,61.3,61.2,61.3,46611.0
2024-10-11 14:45:00,61.3,61.35,61.25,61.27,44454.0,61.3,61.35,61.25,61.27,44454.0
2024-10-11 14:50:00,61.27,61.37,61.25,61.37,19809.0,61.27,61.37,61.25,61.37,19809.0
2024-10-11 14:55:00,61.37,61.39,61.34,61.39,30237.0,61.37,61.39,61.34,61.39,30237.0
2024-10-11 15:00:00,61.38,61.39,61.34,61.38,32100.0,61.38,61.39,61.34,61.38,32100.0
2024-10-11 15:05:00,61.38,61.43,61.34,61.4,39102.0,61.38,61.43,61.34,61.4,39102.0
2024-10-11 15:10:00,61.41,61.43,61.38,61.4,45080.0,61.41,61.43,61.38,61.4,45080.0
2024-10-11 15:15:00,61.4,61.53,61.38,61.53,97332.0,61.4,61.53,61.38,61.53,97332.0
2024-10-11 15:20:00,61.54,61.6,61.53,61.58,58551.0,61.54,61.6,61.53,61.58,58551.0
2024-10-11 15:25:00,61.58,61.62,61.57,61.59,56258.0,61.58,61.62,61.57,61.59,56258.0
2024-10-11 15:30:00,61.58,61.65,61.52,61.63,55426.0,61.58,61.65,61.52,61.63,55426.0
2024-10-11 15:35:00,61.63,61.65,61.58,61.65,54010.0,61.63,61.65,61.58,61.65,54010.0
2024-10-11 15:40:00,61.65,61.7,61.62,61.68,61413.0,61.65,61.7,61.62,61.68,61413.0
2024-10-11 15:45:00,61.68,61.73,61.67,61.72,85805.0,61.68,61.73,61.67,61.72,85805.0
2024-10-11 15:50:00,61.71,61.76,61.6,61.76,207229.0,61.71,61.76,61.6,61.76,207229.0
2024-10-11 15:55:00,61.76,61.93,61.76,61.83,553256.0,61.76,61.93,61.76,61.83,553256.0
2024-10-14 09:30:00,62.33,62.57,62.06,62.38,251588.0,62.33,62.57,62.06,62.38,251588.0
2024-10-14 09:35:00,62.37,62.53,62.22,62.35,94428.0,62.37,62.53,62.22,62.35,94428.0
2024-10-14 09:40:00,62.41,63.13,62.37,63.13,266644.0,62.41,63.13,62.37,63.13,266644.0
2024-10-14 09:45:00,63.12,63.22,62.95,62.99,109884.0,63.12,63.22,62.95,62.99,109884.0
2024-10-14 09:50:00,62.98,63.0,62.7,62.9,123559.0,62.98,63.0,62.7,62.9,123559.0
2024-10-14 09:55:00,62.9,62.92,62.62,62.69,84534.0,62.9,62.92,62.62,62.69,84534.0
2024-10-14 10:00:00,62.68,62.87,62.59,62.76,61030.0,62.68,62.87,62.59,62.76,61030.0
2024-10-14 10:05:00,62.76,62.86,62.56,62.77,71156.0,62.76,62.86,62.56,62.77,71156.0
2024-10-14 10:10:00,62.77,62.86,62.73,62.8,51316.0,62.77,62.86,62.73,62.8,51316.0
2024-10-14 10:15:00,62.81,62.88,62.54,62.61,64358.0,62.81,62.88,62.54,62.61,64358.0
2024-10-14 10:20:00,62.59,62.87,62.56,62.83,183586.0,62.59,62.87,62.56,62.83,183586.0
2024-10-14 10:25:00,62.83,62.85,62.71,62.8,49197.0,62.83,62.85,62.71,62.8,49197.0
2024-10-14 10:30:00,62.8,62.95,62.77,62.94,81217.0,62.8,62.95,62.77,62.94,81217.0
2024-10-14 10:35:00,62.96,63.0,62.84,62.92,93965.0,62.96,63.0,62.84,62.92,93965.0
2024-10-14 10:40:00,62.93,63.07,62.82,63.03,148965.0,62.93,63.07,62.82,63.03,148965.0
2024-10-14 10:45:00,63.02,63.06,62.74,62.76,68264.0,63.02,63.06,62.74,62.76,68264.0
2024-10-14 10:50:00,62.74,62.8,62.63,62.69,44853.0,62.74,62.8,62.63,62.69,44853.0
2024-10-14 10:55:00,62.68,62.78,62.64,62.71,47849.0,62.68,62.78,62.64,62.71,47849.0
2024-10-14 11:00:00,62.7,62.78,62.64,62.72,177061.0,62.7,62.78,62.64,62.72,177061.0
2024-10-14 11:05:00,62.72,62.91,62.71,62.86,45170.0,62.72,62.91,62.71,62.86,45170.0
2024-10-14 11:10:00,62.86,62.92,62.84,62.91,44412.0,62.86,62.92,62.84,62.91,44412.0
2024-10-14 11:15:00,62.91,62.92,62.84,62.88,30840.0,62.91,62.92,62.84,62.88,30840.0
2024-10-14 11:20:00,62.87,62.87,62.76,62.79,28009.0,62.87,62.87,62.76,62.79,28009.0
2024-10-14 11:25:00,62.79,62.82,62.72,62.75,26705.0,62.79,62.82,62.72,62.75,26705.0
2024-10-14 11:30:00,62.75,62.76,62.61,62.75,50815.0,62.75,62.76,62.61,62.75,50815.0
2024-10-14 11:35:00,62.77,62.91,62.75,62.87,45207.0,62.77,62.91,62.75,62.87,45207.0
2024-10-14 11:40:00,62.88,62.89,62.81,62.85,24045.0,62.88,62.89,62.81,62.85,24045.0
2024-10-14 11:45:00,62.86,62.89,62.82,62.86,18978.0,62.86,62.89,62.82,62.86,18978.0
2024-10-14 11:50:00,62.86,62.9,62.79,62.85,25213.0,62.86,62.9,62.79,62.85,25213.0
2024-10-14 11:55:00,62.84,63.19,62.81,63.15,74966.0,62.84,63.19,62.81,63.15,74966.0
2024-10-14 12:00:00,63.16,63.23,63.15,63.23,29885.0,63.16,63.23,63.15,63.23,29885.0
2024-10-14 12:05:00,63.22,63.32,63.21,63.28,78405.0,63.22,63.32,63.21,63.28,78405.0
2024-10-14 12:10:00,63.28,63.29,63.19,63.21,23712.0,63.28,63.29,63.19,63.21,23712.0
2024-10-14 12:15:00,63.22,63.33,63.21,63.26,31637.0,63.22,63.33,63.21,63.26,31637.0
2024-10-14 12:20:00,63.27,63.29,63.14,63.16,28179.0,63.27,63.29,63.14,63.16,28179.0
2024-10-14 12:25:00,63.17,63.25,63.12,63.13,33144.0,63.17,63.25,63.12,63.13,33144.0
2024-10-14 12:30:00,63.13,63.19,63.1,63.14,34979.0,63.13,63.19,63.1,63.14,34979.0
2024-10-14 12:35:00,63.14,63.28,63.14,63.24,35351.0,63.14,63.28,63.14,63.24,35351.0
2024-10-14 12:40:00,63.23,63.28,63.18,63.18,53401.0,63.23,63.28,63.18,63.18,53401.0
2024-10-14 12:45:00,63.19,63.23,63.17,63.17,20460.0,63.19,63.23,63.17,63.17,20460.0
2024-10-14 12:50:00,63.17,63.29,63.15,63.27,43088.0,63.17,63.29,63.15,63.27,43088.0
2024-10-14 12:55:00,63.28,63.28,63.2,63.2,19315.0,63.28,63.28,63.2,63.2,19315.0
2024-10-14 13:00:00,63.19,63.24,63.13,63.14,30425.0,63.19,63.24,63.13,63.14,30425.0
2024-10-14 13:05:00,63.13,63.2,63.12,63.18,32675.0,63.13,63.2,63.12,63.18,32675.0
2024-10-14 13:10:00,63.18,63.21,63.04,63.04,57307.0,63.18,63.21,63.04,63.04,57307.0
2024-10-14 13:15:00,63.05,63.11,63.02,63.05,16819.0,63.05,63.11,63.02,63.05,16819.0
2024-10-14 13:20:00,63.04,63.04,62.96,62.99,22129.0,63.04,63.04,62.96,62.99,22129.0
2024-10-14 13:25:00,62.98,63.08,62.95,63.05,55173.0,62.98,63.08,62.95,63.05,55173.0
2024-10-14 13:30:00,63.05,63.06,62.99,63.04,32670.0,63.05,63.06,62.99,63.04,32670.0
2024-10-14 13:35:00,63.03,63.15,63.03,63.08,34521.0,63.03,63.15,63.03,63.08,34521.0
2024-10-14 13:40:00,63.09,63.21,63.08,63.17,33533.0,63.09,63.21,63.08,63.17,33533.0
2024-10-14 13:45:00,63.18,63.21,63.15,63.21,32822.0,63.18,63.21,63.15,63.21,32822.0
2024-10-14 13:50:00,63.21,63.32,63.16,63.19,49022.0,63.21,63.32,63.16,63.19,49022.0
2024-10-14 13:55:00,63.19,63.23,63.15,63.15,31663.0,63.19,63.23,63.15,63.15,31663.0
2024-10-14 14:00:00,63.15,63.15,63.03,63.11,31540.0,63.15,63.15,63.03,63.11,31540.0
2024-10-14 14:05:00,63.12,63.13,63.07,63.09,15550.0,63.12,63.13,63.07,63.09,15550.0
2024-10-14 14:10:00,63.09,63.19,63.09,63.13,32139.0,63.09,63.19,63.09,63.13,32139.0
2024-10-14 14:15:00,63.12,63.19,63.1,63.1,27985.0,63.12,63.19,63.1,63.1,27985.0
2024-10-14 14:20:00,63.09,63.18,63.04,63.07,41073.0,63.09,63.18,63.04,63.07,41073.0
2024-10-14 14:25:00,63.06,63.17,63.06,63.17,22721.0,63.06,63.17,63.06,63.17,22721.0
2024-10-14 14:30:00,63.17,63.27,63.17,63.26,29168.0,63.17,63.27,63.17,63.26,29168.0
2024-10-14 14:35:00,63.27,63.31,63.26,63.3,73555.0,63.27,63.31,63.26,63.3,73555.0
2024-10-14 14:40:00,63.3,63.5,63.3,63.47,149089.0,63.3,63.5,63.3,63.47,149089.0
2024-10-14 14:45:00,63.47,63.5,63.4,63.42,63103.0,63.47,63.5,63.4,63.42,63103.0
2024-10-14 14:50:00,63.41,63.48,63.39,63.46,57633.0,63.41,63.48,63.39,63.46,57633.0
2024-10-14 14:55:00,63.45,63.5,63.39,63.4,47529.0,63.45,63.5,63.39,63.4,47529.0
2024-10-14 15:00:00,63.39,63.49,63.37,63.48,42129.0,63.39,63.49,63.37,63.48,42129.0
2024-10-14 15:05:00,63.48,63.6,63.42,63.58,78961.0,63.48,63.6,63.42,63.58,78961.0
2024-10-14 15:10:00,63.59,63.73,63.58,63.68,77371.0,63.59,63.73,63.58,63.68,77371.0
2024-10-14 15:15:00,63.67,63.8,63.65,63.75,113360.0,63.67,63.8,63.65,63.75,113360.0
2024-10-14 15:20:00,63.73,63.81,63.68,63.68,124001.0,63.73,63.81,63.68,63.68,124001.0
2024-10-14 15:25:00,63.67,63.71,63.54,63.55,63945.0,63.67,63.71,63.54,63.55,63945.0
2024-10-14 15:30:00,63.55,63.61,63.47,63.51,48016.0,63.55,63.61,63.47,63.51,48016.0
2024-10-14 15:35:00,63.51,63.59,63.47,63.58,73668.0,63.51,63.59,63.47,63.58,73668.0
2024-10-14 15:40:00,63.58,63.63,63.42,63.43,105654.0,63.58,63.63,63.42,63.43,105654.0
2024-10-14 15:45:00,63.42,63.58,63.36,63.52,109234.0,63.42,63.58,63.36,63.52,109234.0
2024-10-14 15:50:00,63.53,63.64,63.5,63.54,137539.0,63.53,63.64,63.5,63.54,137539.0
2024-10-14 15:55:00,63.54,63.61,63.48,63.51,335650.0,63.54,63.61,63.48,63.51,335650.0
2024-10-15 09:30:00,64.24,64.87,63.74,63.76,416349.0,64.24,64.87,63.74,63.76,416349.0
2024-10-15 09:35:00,63.78,64.28,63.72,64.22,167274.0,63.78,64.28,63.72,64.22,167274.0
2024-10-15 09:40:00,64.2,64.7,64.09,64.7,137311.0,64.2,64.7,64.09,64.7,137311.0
2024-10-15 09:45:00,64.67,65.02,64.47,64.85,420215.0,64.67,65.02,64.47,64.85,420215.0
2024-10-15 09:50:00,64.83,64.97,64.43,64.43,106791.0,64.83,64.97,64.43,64.43,106791.0
2024-10-15 09:55:00,64.43,64.45,64.15,64.28,99384.0,64.43,64.45,64.15,64.28,99384.0
2024-10-15 10:00:00,64.28,64.39,64.15,64.29,61306.0,64.28,64.39,64.15,64.29,61306.0
2024-10-15 10:05:00,64.33,64.41,64.15,64.35,95263.0,64.33,64.41,64.15,64.35,95263.0
2024-10-15 10:10:00,64.35,64.41,64.19,64.2,99240.0,64.35,64.41,64.19,64.2,99240.0
2024-10-15 10:15:00,64.22,64.36,64.16,64.27,70761.0,64.22,64.36,64.16,64.27,70761.0
2024-10-15 10:20:00,64.27,64.28,64.03,64.05,93814.0,64.27,64.28,64.03,64.05,93814.0
2024-10-15 10:25:00,64.07,64.31,64.03,64.28,55410.0,64.07,64.31,64.03,64.28,55410.0
2024-10-15 10:30:00,64.27,64.45,64.1,64.21,84801.0,64.27,64.45,64.1,64.21,84801.0
2024-10-15 10:35:00,64.17,64.35,64.12,64.21,56086.0,64.17,64.35,64.12,64.21,56086.0
2024-10-15 10:40:00,64.22,64.51,64.19,64.32,100031.0,64.22,64.51,64.19,64.32,100031.0
2024-10-15 10:45:00,64.32,64.66,64.3,64.56,38977.0,64.32,64.66,64.3,64.56,38977.0
2024-10-15 10:50:00,64.59,64.92,64.56,64.9,79541.0,64.59,64.92,64.56,64.9,79541.0
2024-10-15 10:55:00,64.9,64.96,64.73,64.77,68364.0,64.9,64.96,64.73,64.77,68364.0
2024-10-15 11:00:00,64.76,64.83,64.64,64.81,65014.0,64.76,64.83,64.64,64.81,65014.0
2024-10-15 11:05:00,64.81,64.83,64.68,64.75,32646.0,64.81,64.83,64.68,64.75,32646.0
2024-10-15 11:10:00,64.73,64.79,64.68,64.75,34278.0,64.73,64.79,64.68,64.75,34278.0
2024-10-15 11:15:00,64.74,64.89,64.72,64.77,38567.0,64.74,64.89,64.72,64.77,38567.0
2024-10-15 11:20:00,64.77,64.8,64.55,64.55,21038.0,64.77,64.8,64.55,64.55,21038.0
2024-10-15 11:25:00,64.55,64.67,64.52,64.61,39069.0,64.55,64.67,64.52,64.61,39069.0
2024-10-15 11:30:00,64.61,64.71,64.58,64.64,20831.0,64.61,64.71,64.58,64.64,20831.0
2024-10-15 11:35:00,64.64,64.79,64.63,64.73,43239.0,64.64,64.79,64.63,64.73,43239.0
2024-10-15 11:40:00,64.72,64.75,64.65,64.75,49467.0,64.72,64.75,64.65,64.75,49467.0
2024-10-15 11:45:00,64.74,64.74,64.55,64.61,27927.0,64.74,64.74,64.55,64.61,27927.0
2024-10-15 11:50:00,64.62,64.64,64.34,64.36,41505.0,64.62,64.64,64.34,64.36,41505.0
2024-10-15 11:55:00,64.37,64.51,64.2,64.21,51506.0,64.37,64.51,64.2,64.21,51506.0
2024-10-15 12:00:00,64.21,64.43,64.21,64.43,57982.0,64.21,64.43,64.21,64.43,57982.0
2024-10-15 12:05:00,64.42,64.43,64.3,64.36,95879.0,64.42,64.43,64.3,64.36,95879.0
2024-10-15 12:10:00,64.36,64.38,64.18,64.31,58427.0,64.36,64.38,64.18,64.31,58427.0
2024-10-15 12:15:00,64.29,64.37,64.25,64.27,57721.0,64.29,64.37,64.25,64.27,57721.0
2024-10-15 12:20:00,64.28,64.42,64.27,64.39,32092.0,64.28,64.42,64.27,64.39,32092.0
2024-10-15 12:25:00,64.4,64.45,64.35,64.43,42237.0,64.4,64.45,64.35,64.43,42237.0
2024-10-15 12:30:00,64.44,64.53,64.43,64.48,47853.0,64.44,64.53,64.43,64.48,47853.0
2024-10-15 12:35:00,64.49,64.5,64.35,64.38,66474.0,64.49,64.5,64.35,64.38,66474.0
2024-10-15 12:40:00,64.38,64.43,64.29,64.36,34339.0,64.38,64.43,64.29,64.36,34339.0
2024-10-15 12:45:00,64.35,64.36,64.18,64.26,71831.0,64.35,64.36,64.18,64.26,71831.0
2024-10-15 12:50:00,64.26,64.33,64.22,64.26,49610.0,64.26,64.33,64.22,64.26,49610.0
2024-10-15 12:55:00,64.27,64.3,64.2,64.26,66740.0,64.27,64.3,64.2,64.26,66740.0
2024-10-15 13:00:00,64.26,64.3,64.2,64.23,59346.0,64.26,64.3,64.2,64.23,59346.0
2024-10-15 13:05:00,64.23,64.28,63.91,64.05,126294.0,64.23,64.28,63.91,64.05,126294.0
2024-10-15 13:10:00,64.04,64.14,63.96,64.11,84519.0,64.04,64.14,63.96,64.11,84519.0
2024-10-15 13:15:00,64.11,64.13,64.02,64.08,57952.0,64.11,64.13,64.02,64.08,57952.0
2024-10-15 13:20:00,64.09,64.15,63.99,64.14,39834.0,64.09,64.15,63.99,64.14,39834.0
2024-10-15 13:25:00,64.14,64.22,64.12,64.2,46902.0,64.14,64.22,64.12,64.2,46902.0
2024-10-15 13:30:00,64.2,64.33,64.17,64.29,83957.0,64.2,64.33,64.17,64.29,83957.0
2024-10-15 13:35:00,64.28,64.31,64.12,64.13,41139.0,64.28,64.31,64.12,64.13,41139.0
2024-10-15 13:40:00,64.12,64.36,64.12,64.28,98651.0,64.12,64.36,64.12,64.28,98651.0
2024-10-15 13:45:00,64.27,64.37,64.27,64.31,36443.0,64.27,64.37,64.27,64.31,36443.0
2024-10-15 13:50:00,64.32,64.44,64.28,64.39,83634.0,64.32,64.44,64.28,64.39,83634.0
2024-10-15 13:55:00,64.38,64.44,64.35,64.44,62375.0,64.38,64.44,64.35,64.44,62375.0
2024-10-15 14:00:00,64.43,64.46,64.36,64.39,37134.0,64.43,64.46,64.36,64.39,37134.0
2024-10-15 14:05:00,64.38,64.41,64.36,64.41,54990.0,64.38,64.41,64.36,64.41,54990.0
2024-10-15 14:10:00,64.41,64.42,64.36,64.42,58854.0,64.41,64.42,64.36,64.42,58854.0
2024-10-15 14:15:00,64.41,64.42,64.36,64.39,106868.0,64.41,64.42,64.36,64.39,106868.0
2024-10-15 14:20:00,64.38,64.42,64.35,64.36,64677.0,64.38,64.42,64.35,64.36,64677.0
2024-10-15 14:25:00,64.36,64.37,64.27,64.33,110746.0,64.36,64.37,64.27,64.33,110746.0
2024-10-15 14:30:00,64.32,64.37,64.31,64.34,38067.0,64.32,64.37,64.31,64.34,38067.0
2024-10-15 14:35:00,64.34,64.35,64.12,64.13,125793.0,64.34,64.35,64.12,64.13,125793.0
2024-10-15 14:40:00,64.14,64.29,64.09,64.28,85931.0,64.14,64.29,64.09,64.28,85931.0
2024-10-15 14:45:00,64.28,64.33,64.25,64.26,50275.0,64.28,64.33,64.25,64.26,50275.0
2024-10-15 14:50:00,64.27,64.34,64.26,64.31,86566.0,64.27,64.34,64.26,64.31,86566.0
2024-10-15 14:55:00,64.3,64.39,64.26,64.36,86206.0,64.3,64.39,64.26,64.36,86206.0
2024-10-15 15:00:00,64.37,64.37,64.08,64.09,69314.0,64.37,64.37,64.08,64.09,69314.0
2024-10-15 15:05:00,64.08,64.13,63.95,63.95,122064.0,64.08,64.13,63.95,63.95,122064.0
2024-10-15 15:10:00,63.96,64.01,63.63,63.65,159362.0,63.96,64.01,63.63,63.65,159362.0
2024-10-15 15:15:00,63.64,63.83,63.54,63.66,153908.0,63.64,63.83,63.54,63.66,153908.0
2024-10-15 15:20:00,63.67,63.75,63.49,63.65,189452.0,63.67,63.75,63.49,63.65,189452.0
2024-10-15 15:25:00,63.66,63.86,63.66,63.81,152641.0,63.66,63.86,63.66,63.81,152641.0
2024-10-15 15:30:00,63.81,63.85,63.67,63.68,166841.0,63.81,63.85,63.67,63.68,166841.0
2024-10-15 15:35:00,63.67,63.81,63.55,63.68,133845.0,63.67,63.81,63.55,63.68,133845.0
2024-10-15 15:40:00,63.68,63.87,63.67,63.82,196807.0,63.68,63.87,63.67,63.82,196807.0
2024-10-15 15:45:00,63.83,63.98,63.8,63.93,144208.0,63.83,63.98,63.8,63.93,144208.0
2024-10-15 15:50:00,63.94,64.04,63.65,64.02,347352.0,63.94,64.04,63.65,64.02,347352.0
2024-10-15 15:55:00,64.01,64.09,63.72,64.06,1011829.0,64.01,64.09,63.72,64.06,1011829.0
2024-10-16 09:30:00,65.4,68.33,65.1,67.7,2238576.0,65.4,68.33,65.1,67.7,2238576.0
2024-10-16 09:35:00,67.72,68.68,67.11,68.31,1033667.0,67.72,68.68,67.11,68.31,1033667.0
2024-10-16 09:40:00,68.31,69.11,68.21,68.75,1008397.0,68.31,69.11,68.21,68.75,1008397.0
2024-10-16 09:45:00,68.76,69.41,68.7,68.82,659653.0,68.76,69.41,68.7,68.82,659653.0
2024-10-16 09:50:00,68.77,69.46,68.34,69.35,623288.0,68.77,69.46,68.34,69.35,623288.0
2024-10-16 09:55:00,69.37,69.74,69.2,69.67,589590.0,69.37,69.74,69.2,69.67,589590.0
2024-10-16 10:00:00,69.69,70.49,69.68,70.33,1563905.0,69.69,70.49,69.68,70.33,1563905.0
2024-10-16 10:05:00,70.37,70.63,69.8,69.97,781928.0,70.37,70.63,69.8,69.97,781928.0
2024-10-16 10:10:00,70.0,70.14,69.66,70.03,598784.0,70.0,70.14,69.66,70.03,598784.0
2024-10-16 10:15:00,70.04,70.15,69.54,69.66,421052.0,70.04,70.15,69.54,69.66,421052.0
2024-10-16 10:20:00,69.64,69.94,69.31,69.44,574115.0,69.64,69.94,69.31,69.44,574115.0
2024-10-16 10:25:00,69.44,69.7,69.15,69.59,413428.0,69.44,69.7,69.15,69.59,413428.0
2024-10-16 10:30:00,69.6,69.89,69.23,69.42,510906.0,69.6,69.89,69.23,69.42,510906.0
2024-10-16 10:35:00,69.42,69.43,68.91,69.24,489043.0,69.42,69.43,68.91,69.24,489043.0
2024-10-16 10:40:00,69.24,69.45,69.19,69.35,252775.0,69.24,69.45,69.19,69.35,252775.0
2024-10-16 10:45:00,69.34,69.92,69.34,69.86,767377.0,69.34,69.92,69.34,69.86,767377.0
2024-10-16 10:50:00,69.86,70.05,69.6,69.73,504790.0,69.86,70.05,69.6,69.73,504790.0
2024-10-16 10:55:00,69.73,69.92,69.69,69.89,212154.0,69.73,69.92,69.69,69.89,212154.0
2024-10-16 11:00:00,69.9,70.0,69.72,69.89,274163.0,69.9,70.0,69.72,69.89,274163.0
2024-10-16 11:05:00,69.9,70.26,69.77,70.24,352373.0,69.9,70.26,69.77,70.24,352373.0
2024-10-16 11:10:00,70.25,70.65,70.2,70.62,491627.0,70.25,70.65,70.2,70.62,491627.0
2024-10-16 11:15:00,70.65,71.15,70.59,71.05,573792.0,70.65,71.15,70.59,71.05,573792.0
2024-10-16 11:20:00,71.05,71.42,71.02,71.39,373153.0,71.05,71.42,71.02,71.39,373153.0
2024-10-16 11:25:00,71.42,71.64,71.1,71.39,640797.0,71.42,71.64,71.1,71.39,640797.0
2024-10-16 11:30:00,71.36,71.97,71.36,71.64,551606.0,71.36,71.97,71.36,71.64,551606.0
2024-10-16 11:35:00,71.65,71.65,71.15,71.28,320824.0,71.65,71.65,71.15,71.28,320824.0
2024-10-16 11:40:00,71.25,71.27,70.89,71.16,315210.0,71.25,71.27,70.89,71.16,315210.0
2024-10-16 11:45:00,71.14,71.47,71.07,71.4,273068.0,71.14,71.47,71.07,71.4,273068.0
2024-10-16 11:50:00,71.39,71.4,70.92,71.26,206948.0,71.39,71.4,70.92,71.26,206948.0
2024-10-16 11:55:00,71.27,71.48,71.22,71.39,243959.0,71.27,71.48,71.22,71.39,243959.0
2024-10-16 12:00:00,71.39,71.66,71.37,71.59,216851.0,71.39,71.66,71.37,71.59,216851.0
2024-10-16 12:05:00,71.59,71.92,71.55,71.72,235664.0,71.59,71.92,71.55,71.72,235664.0
2024-10-16 12:10:00,71.71,71.82,71.51,71.67,210014.0,71.71,71.82,71.51,71.67,210014.0
2024-10-16 12:15:00,71.69,71.7,71.26,71.32,229398.0,71.69,71.7,71.26,71.32,229398.0
2024-10-16 12:20:00,71.32,71.68,71.3,71.68,137114.0,71.32,71.68,71.3,71.68,137114.0
2024-10-16 12:25:00,71.67,71.72,71.35,71.42,119688.0,71.67,71.72,71.35,71.42,119688.0
2024-10-16 12:30:00,71.42,71.56,71.36,71.43,134331.0,71.42,71.56,71.36,71.43,134331.0
2024-10-16 12:35:00,71.44,71.82,71.41,71.78,185784.0,71.44,71.82,71.41,71.78,185784.0
2024-10-16 12:40:00,71.79,71.87,71.58,71.83,184973.0,71.79,71.87,71.58,71.83,184973.0
2024-10-16 12:45:00,71.84,71.85,71.4,71.57,226833.0,71.84,71.85,71.4,71.57,226833.0
2024-10-16 12:50:00,71.57,71.68,71.42,71.44,101880.0,71.57,71.68,71.42,71.44,101880.0
2024-10-16 12:55:00,71.44,71.44,71.17,71.31,205801.0,71.44,71.44,71.17,71.31,205801.0
2024-10-16 13:00:00,71.33,71.54,71.33,71.47,162346.0,71.33,71.54,71.33,71.47,162346.0
2024-10-16 13:05:00,71.45,71.59,71.39,71.47,120060.0,71.45,71.59,71.39,71.47,120060.0
2024-10-16 13:10:00,71.46,71.62,71.39,71.52,76017.0,71.46,71.62,71.39,71.52,76017.0
2024-10-16 13:15:00,71.55,71.55,71.25,71.3,112513.0,71.55,71.55,71.25,71.3,112513.0
2024-10-16 13:20:00,71.32,71.75,71.29,71.7,175632.0,71.32,71.75,71.29,71.7,175632.0
2024-10-16 13:25:00,71.72,71.83,71.62,71.75,173647.0,71.72,71.83,71.62,71.75,173647.0
2024-10-16 13:30:00,71.74,72.08,71.7,72.08,320211.0,71.74,72.08,71.7,72.08,320211.0
2024-10-16 13:35:00,72.07,72.22,71.98,72.17,380622.0,72.07,72.22,71.98,72.17,380622.0
2024-10-16 13:40:00,72.17,72.21,71.85,71.9,265320.0,72.17,72.21,71.85,71.9,265320.0
2024-10-16 13:45:00,71.89,72.17,71.74,72.17,297440.0,71.89,72.17,71.74,72.17,297440.0
2024-10-16 13:50:00,72.15,72.5,72.13,72.46,351680.0,72.15,72.5,72.13,72.46,351680.0
2024-10-16 13:55:00,72.46,72.73,72.45,72.51,329381.0,72.46,72.73,72.45,72.51,329381.0
2024-10-16 14:00:00,72.53,72.92,72.45,72.91,379526.0,72.53,72.92,72.45,72.91,379526.0
2024-10-16 14:05:00,72.9,73.04,72.76,72.94,335184.0,72.9,73.04,72.76,72.94,335184.0
2024-10-16 14:10:00,72.92,73.18,72.92,73.16,317991.0,72.92,73.18,72.92,73.16,317991.0
2024-10-16 14:15:00,73.16,73.35,73.02,73.09,283875.0,73.16,73.35,73.02,73.09,283875.0
2024-10-16 14:20:00,73.09,73.59,73.06,73.46,471522.0,73.09,73.59,73.06,73.46,471522.0
2024-10-16 14:25:00,73.46,73.65,73.2,73.26,318991.0,73.46,73.65,73.2,73.26,318991.0
2024-10-16 14:30:00,73.27,73.38,72.89,73.1,324101.0,73.27,73.38,72.89,73.1,324101.0
2024-10-16 14:35:00,73.09,73.1,72.96,73.06,175195.0,73.09,73.1,72.96,73.06,175195.0
2024-10-16 14:40:00,73.06,73.08,72.72,72.78,258356.0,73.06,73.08,72.72,72.78,258356.0
2024-10-16 14:45:00,72.78,72.94,72.63,72.77,252792.0,72.78,72.94,72.63,72.77,252792.0
2024-10-16 14:50:00,72.79,72.8,72.43,72.45,285277.0,72.79,72.8,72.43,72.45,285277.0
2024-10-16 14:55:00,72.45,72.69,72.34,72.64,378326.0,72.45,72.69,72.34,72.64,378326.0
2024-10-16 15:00:00,72.64,72.71,72.42,72.7,318649.0,72.64,72.71,72.42,72.7,318649.0
2024-10-16 15:05:00,72.7,73.09,72.69,72.84,363719.0,72.7,73.09,72.69,72.84,363719.0
2024-10-16 15:10:00,72.84,73.03,72.71,72.97,196798.0,72.84,73.03,72.71,72.97,196798.0
2024-10-16 15:15:00,72.99,73.04,72.82,72.87,167877.0,72.99,73.04,72.82,72.87,167877.0
2024-10-16 15:20:00,72.88,72.95,72.7,72.92,200503.0,72.88,72.95,72.7,72.92,200503.0
2024-10-16 15:25:00,72.92,72.98,72.72,72.91,275794.0,72.92,72.98,72.72,72.91,275794.0
2024-10-16 15:30:00,72.91,73.23,72.9,73.15,379616.0,72.91,73.23,72.9,73.15,379616.0
2024-10-16 15:35:00,73.16,73.21,72.98,73.02,240328.0,73.16,73.21,72.98,73.02,240328.0
2024-10-16 15:40:00,73.03,73.15,72.85,73.09,210354.0,73.03,73.15,72.85,73.09,210354.0
2024-10-16 15:45:00,73.1,73.1,72.87,72.92,308315.0,73.1,73.1,72.87,72.92,308315.0
2024-10-16 15:50:00,72.92,72.94,72.33,72.41,591099.0,72.92,72.94,72.33,72.41,591099.0
2024-10-16 15:55:00,72.43,72.43,71.95,72.01,1269938.0,72.43,72.43,71.95,72.01,1269938.0
2024-10-17 09:30:00,71.99,72.78,71.59,72.31,506343.0,71.99,72.78,71.59,72.31,506343.0
2024-10-17 09:35:00,72.28,72.88,72.03,72.7,205378.0,72.28,72.88,72.03,72.7,205378.0
2024-10-17 09:40:00,72.72,73.0,72.2,72.42,236537.0,72.72,73.0,72.2,72.42,236537.0
2024-10-17 09:45:00,72.39,73.15,72.35,73.07,380540.0,72.39,73.15,72.35,73.07,380540.0
2024-10-17 09:50:00,73.05,73.48,72.94,73.28,232553.0,73.05,73.48,72.94,73.28,232553.0
2024-10-17 09:55:00,73.28,73.47,73.0,73.26,250943.0,73.28,73.47,73.0,73.26,250943.0
2024-10-17 10:00:00,73.28,73.42,72.99,73.32,212127.0,73.28,73.42,72.99,73.32,212127.0
2024-10-17 10:05:00,73.35,73.87,73.32,73.82,270869.0,73.35,73.87,73.32,73.82,270869.0
2024-10-17 10:10:00,73.78,73.82,72.83,73.16,303614.0,73.78,73.82,72.83,73.16,303614.0
2024-10-17 10:15:00,73.18,73.35,73.11,73.16,147951.0,73.18,73.35,73.11,73.16,147951.0
2024-10-17 10:20:00,73.15,73.31,72.87,73.22,201484.0,73.15,73.31,72.87,73.22,201484.0
2024-10-17 10:25:00,73.25,73.25,72.43,72.51,198052.0,73.25,73.25,72.43,72.51,198052.0
2024-10-17 10:30:00,72.52,72.83,72.43,72.66,126550.0,72.52,72.83,72.43,72.66,126550.0
2024-10-17 10:35:00,72.68,73.04,72.49,72.96,167874.0,72.68,73.04,72.49,72.96,167874.0
2024-10-17 10:40:00,72.96,73.0,72.8,72.84,67741.0,72.96,73.0,72.8,72.84,67741.0
2024-10-17 10:45:00,72.82,72.85,72.64,72.76,88634.0,72.82,72.85,72.64,72.76,88634.0
2024-10-17 10:50:00,72.76,72.85,72.55,72.64,90819.0,72.76,72.85,72.55,72.64,90819.0
2024-10-17 10:55:00,72.65,72.66,72.25,72.42,121189.0,72.65,72.66,72.25,72.42,121189.0
2024-10-17 11:00:00,72.39,72.64,72.32,72.52,57653.0,72.39,72.64,72.32,72.52,57653.0
2024-10-17 11:05:00,72.52,73.0,72.44,73.0,240420.0,72.52,73.0,72.44,73.0,240420.0
2024-10-17 11:10:00,73.0,73.44,72.99,73.31,163124.0,73.0,73.44,72.99,73.31,163124.0
2024-10-17 11:15:00,73.31,74.12,73.3,74.12,324492.0,73.31,74.12,73.3,74.12,324492.0
2024-10-17 11:20:00,74.1,74.18,73.87,74.13,290283.0,74.1,74.18,73.87,74.13,290283.0
2024-10-17 11:25:00,74.1,74.13,73.88,73.89,127847.0,74.1,74.13,73.88,73.89,127847.0
2024-10-17 11:30:00,73.9,73.98,73.66,73.92,150284.0,73.9,73.98,73.66,73.92,150284.0
2024-10-17 11:35:00,73.92,74.09,73.75,74.06,96554.0,73.92,74.09,73.75,74.06,96554.0
2024-10-17 11:40:00,74.05,74.09,73.92,74.02,107272.0,74.05,74.09,73.92,74.02,107272.0
2024-10-17 11:45:00,74.05,74.11,73.85,73.92,85572.0,74.05,74.11,73.85,73.92,85572.0
2024-10-17 11:50:00,73.9,73.94,73.82,73.91,56308.0,73.9,73.94,73.82,73.91,56308.0
2024-10-17 11:55:00,73.91,73.98,73.53,73.67,103779.0,73.91,73.98,73.53,73.67,103779.0
2024-10-17 12:00:00,73.66,73.88,73.61,73.78,84747.0,73.66,73.88,73.61,73.78,84747.0
2024-10-17 12:05:00,73.76,73.87,73.71,73.77,58438.0,73.76,73.87,73.71,73.77,58438.0
2024-10-17 12:10:00,73.78,73.88,73.69,73.83,46849.0,73.78,73.88,73.69,73.83,46849.0
2024-10-17 12:15:00,73.83,73.97,73.81,73.85,85029.0,73.83,73.97,73.81,73.85,85029.0
2024-10-17 12:20:00,73.85,73.86,73.74,73.84,59314.0,73.85,73.86,73.74,73.84,59314.0
2024-10-17 12:25:00,73.84,73.95,73.75,73.94,70461.0,73.84,73.95,73.75,73.94,70461.0
2024-10-17 12:30:00,73.95,74.04,73.88,73.99,161530.0,73.95,74.04,73.88,73.99,161530.0
2024-10-17 12:35:00,74.0,74.01,73.71,73.86,77088.0,74.0,74.01,73.71,73.86,77088.0
2024-10-17 12:40:00,73.86,73.96,73.78,73.93,55445.0,73.86,73.96,73.78,73.93,55445.0
2024-10-17 12:45:00,73.94,73.94,73.67,73.78,72996.0,73.94,73.94,73.67,73.78,72996.0
2024-10-17 12:50:00,73.78,74.04,73.78,73.93,83004.0,73.78,74.04,73.78,73.93,83004.0
2024-10-17 12:55:00,73.96,74.07,73.85,73.9,75145.0,73.96,74.07,73.85,73.9,75145.0
2024-10-17 13:00:00,73.9,73.93,73.82,73.92,66439.0,73.9,73.93,73.82,73.92,66439.0
2024-10-17 13:05:00,73.92,74.56,73.9,74.24,259868.0,73.92,74.56,73.9,74.24,259868.0
2024-10-17 13:10:00,74.25,74.38,74.03,74.11,100180.0,74.25,74.38,74.03,74.11,100180.0
2024-10-17 13:15:00,74.13,74.22,73.93,73.94,117375.0,74.13,74.22,73.93,73.94,117375.0
2024-10-17 13:20:00,73.94,74.03,73.81,74.0,78832.0,73.94,74.03,73.81,74.0,78832.0
2024-10-17 13:25:00,74.0,74.09,73.83,73.98,107201.0,74.0,74.09,73.83,73.98,107201.0
2024-10-17 13:30:00,73.98,74.13,73.84,73.98,65900.0,73.98,74.13,73.84,73.98,65900.0
2024-10-17 13:35:00,73.98,74.1,73.97,74.03,32421.0,73.98,74.1,73.97,74.03,32421.0
2024-10-17 13:40:00,74.04,74.29,74.0,74.09,86429.0,74.04,74.29,74.0,74.09,86429.0
2024-10-17 13:45:00,74.09,74.22,74.01,74.05,56787.0,74.09,74.22,74.01,74.05,56787.0
2024-10-17 13:50:00,74.06,74.08,73.91,74.02,68742.0,74.06,74.08,73.91,74.02,68742.0
2024-10-17 13:55:00,74.03,74.15,74.0,74.06,60844.0,74.03,74.15,74.0,74.06,60844.0
2024-10-17 14:00:00,74.07,74.17,73.9,73.92,44424.0,74.07,74.17,73.9,73.92,44424.0
2024-10-17 14:05:00,73.91,73.94,73.75,73.79,159077.0,73.91,73.94,73.75,73.79,159077.0
2024-10-17 14:10:00,73.8,73.8,73.56,73.64,87161.0,73.8,73.8,73.56,73.64,87161.0
2024-10-17 14:15:00,73.65,73.77,73.6,73.65,55600.0,73.65,73.77,73.6,73.65,55600.0
2024-10-17 14:20:00,73.66,73.92,73.65,73.91,52220.0,73.66,73.92,73.65,73.91,52220.0
2024-10-17 14:25:00,73.92,74.18,73.89,74.13,74831.0,73.92,74.18,73.89,74.13,74831.0
2024-10-17 14:30:00,74.13,74.25,74.1,74.19,63693.0,74.13,74.25,74.1,74.19,63693.0
2024-10-17 14:35:00,74.2,74.25,74.14,74.18,77719.0,74.2,74.25,74.14,74.18,77719.0
2024-10-17 14:40:00,74.18,74.23,74.1,74.23,56583.0,74.18,74.23,74.1,74.23,56583.0
2024-10-17 14:45:00,74.23,74.28,74.12,74.14,72112.0,74.23,74.28,74.12,74.14,72112.0
2024-10-17 14:50:00,74.13,74.26,74.05,74.18,60961.0,74.13,74.26,74.05,74.18,60961.0
2024-10-17 14:55:00,74.18,74.34,74.13,74.31,82508.0,74.18,74.34,74.13,74.31,82508.0
2024-10-17 15:00:00,74.31,74.37,74.13,74.17,72213.0,74.31,74.37,74.13,74.17,72213.0
2024-10-17 15:05:00,74.17,74.2,74.1,74.19,48546.0,74.17,74.2,74.1,74.19,48546.0
2024-10-17 15:10:00,74.19,74.27,74.12,74.17,81267.0,74.19,74.27,74.12,74.17,81267.0
2024-10-17 15:15:00,74.17,74.23,73.96,74.01,193057.0,74.17,74.23,73.96,74.01,193057.0
2024-10-17 15:20:00,74.0,74.1,74.0,74.06,64779.0,74.0,74.1,74.0,74.06,64779.0
2024-10-17 15:25:00,74.07,74.2,74.02,74.08,77968.0,74.07,74.2,74.02,74.08,77968.0
2024-10-17 15:30:00,74.09,74.09,73.82,73.95,93053.0,74.09,74.09,73.82,73.95,93053.0
2024-10-17 15:35:00,73.95,74.09,73.89,74.06,84234.0,73.95,74.09,73.89,74.06,84234.0
2024-10-17 15:40:00,74.06,74.12,73.92,73.93,116910.0,74.06,74.12,73.92,73.93,116910.0
2024-10-17 15:45:00,73.92,73.95,73.8,73.89,231559.0,73.92,73.95,73.8,73.89,231559.0
2024-10-17 15:50:00,73.9,73.97,73.62,73.71,365150.0,73.9,73.97,73.62,73.71,365150.0
2024-10-17 15:55:00,73.7,73.71,73.32,73.34,677582.0,73.7,73.71,73.32,73.34,677582.0
2024-10-18 09:30:00,73.87,73.93,72.9,73.22,354927.0,73.87,73.93,72.9,73.22,354927.0
2024-10-18 09:35:00,73.24,73.48,73.11,73.3,67486.0,73.24,73.48,73.11,73.3,67486.0
2024-10-18 09:40:00,73.26,73.56,73.05,73.29,92514.0,73.26,73.56,73.05,73.29,92514.0
2024-10-18 09:45:00,73.26,73.67,73.0,73.49,149206.0,73.26,73.67,73.0,73.49,149206.0
2024-10-18 09:50:00,73.49,73.77,73.38,73.57,179345.0,73.49,73.77,73.38,73.57,179345.0
2024-10-18 09:55:00,73.6,73.68,73.32,73.38,59549.0,73.6,73.68,73.32,73.38,59549.0
2024-10-18 10:00:00,73.39,73.72,73.29,73.72,137320.0,73.39,73.72,73.29,73.72,137320.0
2024-10-18 10:05:00,73.7,73.73,73.54,73.66,29886.0,73.7,73.73,73.54,73.66,29886.0
2024-10-18 10:10:00,73.66,74.01,73.65,73.98,128934.0,73.66,74.01,73.65,73.98,128934.0
2024-10-18 10:15:00,73.97,74.19,73.9,73.9,109724.0,73.97,74.19,73.9,73.9,109724.0
2024-10-18 10:20:00,73.91,73.95,73.75,73.87,54932.0,73.91,73.95,73.75,73.87,54932.0
2024-10-18 10:25:00,73.86,74.05,73.83,74.01,55010.0,73.86,74.05,73.83,74.01,55010.0
2024-10-18 10:30:00,74.03,74.12,73.9,74.06,81489.0,74.03,74.12,73.9,74.06,81489.0
2024-10-18 10:35:00,74.03,74.03,73.82,74.0,60680.0,74.03,74.03,73.82,74.0,60680.0
2024-10-18 10:40:00,74.05,74.34,74.02,74.2,116523.0,74.05,74.34,74.02,74.2,116523.0
2024-10-18 10:45:00,74.18,74.18,74.04,74.08,57983.0,74.18,74.18,74.04,74.08,57983.0
2024-10-18 10:50:00,74.1,74.34,74.07,74.26,69496.0,74.1,74.34,74.07,74.26,69496.0
2024-10-18 10:55:00,74.26,74.49,74.24,74.47,65595.0,74.26,74.49,74.24,74.47,65595.0
2024-10-18 11:00:00,74.48,74.49,74.27,74.29,72281.0,74.48,74.49,74.27,74.29,72281.0
2024-10-18 11:05:00,74.26,74.3,74.07,74.09,73167.0,74.26,74.3,74.07,74.09,73167.0
2024-10-18 11:10:00,74.09,74.38,74.06,74.38,65598.0,74.09,74.38,74.06,74.38,65598.0
2024-10-18 11:15:00,74.39,74.44,74.31,74.37,40529.0,74.39,74.44,74.31,74.37,40529.0
2024-10-18 11:20:00,74.37,74.66,74.21,74.53,126205.0,74.37,74.66,74.21,74.53,126205.0
2024-10-18 11:25:00,74.55,74.83,74.45,74.75,116416.0,74.55,74.83,74.45,74.75,116416.0
2024-10-18 11:30:00,74.75,74.77,74.51,74.62,88954.0,74.75,74.77,74.51,74.62,88954.0
2024-10-18 11:35:00,74.61,74.9,74.6,74.89,59519.0,74.61,74.9,74.6,74.89,59519.0
2024-10-18 11:40:00,74.9,74.95,74.45,74.56,119039.0,74.9,74.95,74.45,74.56,119039.0
2024-10-18 11:45:00,74.56,74.8,74.38,74.71,115538.0,74.56,74.8,74.38,74.71,115538.0
2024-10-18 11:50:00,74.72,74.79,74.47,74.47,63275.0,74.72,74.79,74.47,74.47,63275.0
2024-10-18 11:55:00,74.45,74.66,74.41,74.66,47676.0,74.45,74.66,74.41,74.66,47676.0
2024-10-18 12:00:00,74.68,74.8,74.67,74.8,50124.0,74.68,74.8,74.67,74.8,50124.0
2024-10-18 12:05:00,74.79,74.83,74.74,74.76,36247.0,74.79,74.83,74.74,74.76,36247.0
2024-10-18 12:10:00,74.76,74.78,74.57,74.6,69864.0,74.76,74.78,74.57,74.6,69864.0
2024-10-18 12:15:00,74.61,74.88,74.61,74.76,82124.0,74.61,74.88,74.61,74.76,82124.0
2024-10-18 12:20:00,74.75,74.79,74.67,74.71,38348.0,74.75,74.79,74.67,74.71,38348.0
2024-10-18 12:25:00,74.7,74.77,74.68,74.74,34871.0,74.7,74.77,74.68,74.74,34871.0
2024-10-18 12:30:00,74.73,74.83,74.73,74.78,19949.0,74.73,74.83,74.73,74.78,19949.0
2024-10-18 12:35:00,74.78,74.83,74.76,74.79,37177.0,74.78,74.83,74.76,74.79,37177.0
2024-10-18 12:40:00,74.78,74.81,74.69,74.76,48661.0,74.78,74.81,74.69,74.76,48661.0
2024-10-18 12:45:00,74.76,74.79,74.7,74.76,18617.0,74.76,74.79,74.7,74.76,18617.0
2024-10-18 12:50:00,74.76,74.77,74.67,74.67,17691.0,74.76,74.77,74.67,74.67,17691.0
2024-10-18 12:55:00,74.66,74.7,74.51,74.53,42271.0,74.66,74.7,74.51,74.53,42271.0
2024-10-18 13:00:00,74.53,74.61,74.49,74.56,39141.0,74.53,74.61,74.49,74.56,39141.0
2024-10-18 13:05:00,74.59,74.62,74.51,74.6,27533.0,74.59,74.62,74.51,74.6,27533.0
2024-10-18 13:10:00,74.61,74.71,74.56,74.58,72794.0,74.61,74.71,74.56,74.58,72794.0
2024-10-18 13:15:00,74.58,74.64,74.52,74.57,24258.0,74.58,74.64,74.52,74.57,24258.0
2024-10-18 13:20:00,74.57,74.59,74.54,74.59,18573.0,74.57,74.59,74.54,74.59,18573.0
2024-10-18 13:25:00,74.59,74.7,74.59,74.69,44457.0,74.59,74.7,74.59,74.69,44457.0
2024-10-18 13:30:00,74.69,74.74,74.58,74.7,49756.0,74.69,74.74,74.58,74.7,49756.0
2024-10-18 13:35:00,74.72,74.73,74.64,74.68,44066.0,74.72,74.73,74.64,74.68,44066.0
2024-10-18 13:40:00,74.68,74.71,74.58,74.71,34581.0,74.68,74.71,74.58,74.71,34581.0
2024-10-18 13:45:00,74.7,74.74,74.55,74.55,32389.0,74.7,74.74,74.55,74.55,32389.0
2024-10-18 13:50:00,74.54,74.69,74.42,74.58,116079.0,74.54,74.69,74.42,74.58,116079.0
2024-10-18 13:55:00,74.58,74.63,74.51,74.58,21247.0,74.58,74.63,74.51,74.58,21247.0
2024-10-18 14:00:00,74.57,74.59,74.42,74.53,25706.0,74.57,74.59,74.42,74.53,25706.0
2024-10-18 14:05:00,74.58,74.71,74.55,74.58,34994.0,74.58,74.71,74.55,74.58,34994.0
2024-10-18 14:10:00,74.58,74.63,74.58,74.62,27287.0,74.58,74.63,74.58,74.62,27287.0
2024-10-18 14:15:00,74.63,74.64,74.59,74.63,17870.0,74.63,74.64,74.59,74.63,17870.0
2024-10-18 14:20:00,74.64,74.73,74.64,74.67,30577.0,74.64,74.73,74.64,74.67,30577.0
2024-10-18 14:25:00,74.66,74.74,74.65,74.7,49903.0,74.66,74.74,74.65,74.7,49903.0
2024-10-18 14:30:00,74.72,74.78,74.67,74.68,49939.0,74.72,74.78,74.67,74.68,49939.0
2024-10-18 14:35:00,74.69,74.74,74.63,74.73,31084.0,74.69,74.74,74.63,74.73,31084.0
2024-10-18 14:40:00,74.72,74.79,74.64,74.65,29304.0,74.72,74.79,74.64,74.65,29304.0
2024-10-18 14:45:00,74.65,74.7,74.58,74.62,37432.0,74.65,74.7,74.58,74.62,37432.0
2024-10-18 14:50:00,74.62,74.66,74.57,74.59,38862.0,74.62,74.66,74.57,74.59,38862.0
2024-10-18 14:55:00,74.59,74.81,74.57,74.65,69749.0,74.59,74.81,74.57,74.65,69749.0
2024-10-18 15:00:00,74.65,74.65,74.45,74.49,55922.0,74.65,74.65,74.45,74.49,55922.0
2024-10-18 15:05:00,74.49,74.54,74.41,74.47,58096.0,74.49,74.54,74.41,74.47,58096.0
2024-10-18 15:10:00,74.47,74.51,74.42,74.5,51221.0,74.47,74.51,74.42,74.5,51221.0
2024-10-18 15:15:00,74.5,74.53,74.42,74.42,78750.0,74.5,74.53,74.42,74.42,78750.0
2024-10-18 15:20:00,74.42,74.42,74.2,74.25,85677.0,74.42,74.42,74.2,74.25,85677.0
2024-10-18 15:25:00,74.25,74.39,74.24,74.31,60057.0,74.25,74.39,74.24,74.31,60057.0
2024-10-18 15:30:00,74.31,74.33,74.13,74.22,70874.0,74.31,74.33,74.13,74.22,70874.0
2024-10-18 15:35:00,74.23,74.3,74.19,74.24,82765.0,74.23,74.3,74.19,74.24,82765.0
2024-10-18 15:40:00,74.25,74.25,74.05,74.11,83447.0,74.25,74.25,74.05,74.11,83447.0
2024-10-18 15:45:00,74.12,74.28,74.11,74.16,101059.0,74.12,74.28,74.11,74.16,101059.0
2024-10-18 15:50:00,74.14,74.47,74.11,74.43,209522.0,74.14,74.47,74.11,74.43,209522.0
2024-10-18 15:55:00,74.45,74.45,74.09,74.14,633881.0,74.45,74.45,74.09,74.14,633881.0
2024-10-21 09:30:00,73.25,74.16,72.88,72.92,324246.0,73.25,74.16,72.88,72.92,324246.0
2024-10-21 09:35:00,72.94,73.2,72.57,73.05,197457.0,72.94,73.2,72.57,73.05,197457.0
2024-10-21 09:40:00,73.11,73.61,73.04,73.29,78397.0,73.11,73.61,73.04,73.29,78397.0
2024-10-21 09:45:00,73.31,73.75,73.24,73.52,135649.0,73.31,73.75,73.24,73.52,135649.0
2024-10-21 09:50:00,73.59,73.9,73.42,73.83,74256.0,73.59,73.9,73.42,73.83,74256.0
2024-10-21 09:55:00,73.8,73.93,73.63,73.77,76888.0,73.8,73.93,73.63,73.77,76888.0
2024-10-21 10:00:00,73.8,74.27,73.78,74.08,139267.0,73.8,74.27,73.78,74.08,139267.0
2024-10-21 10:05:00,74.07,74.2,73.71,74.06,111720.0,74.07,74.2,73.71,74.06,111720.0
2024-10-21 10:10:00,74.0,74.45,73.99,74.32,80106.0,74.0,74.45,73.99,74.32,80106.0
2024-10-21 10:15:00,74.32,74.51,74.2,74.46,120254.0,74.32,74.51,74.2,74.46,120254.0
2024-10-21 10:20:00,74.46,74.47,74.1,74.33,75402.0,74.46,74.47,74.1,74.33,75402.0
2024-10-21 10:25:00,74.34,74.47,74.2,74.3,69883.0,74.34,74.47,74.2,74.3,69883.0
2024-10-21 10:30:00,74.32,74.52,74.18,74.36,89445.0,74.32,74.52,74.18,74.36,89445.0
2024-10-21 10:35:00,74.34,74.48,74.17,74.31,71181.0,74.34,74.48,74.17,74.31,71181.0
2024-10-21 10:40:00,74.32,74.6,74.15,74.45,140905.0,74.32,74.6,74.15,74.45,140905.0
2024-10-21 10:45:00,74.43,74.5,74.18,74.29,82321.0,74.43,74.5,74.18,74.29,82321.0
2024-10-21 10:50:00,74.29,74.51,74.26,74.42,66520.0,74.29,74.51,74.26,74.42,66520.0
2024-10-21 10:55:00,74.45,74.62,74.43,74.47,60140.0,74.45,74.62,74.43,74.47,60140.0
2024-10-21 11:00:00,74.48,74.65,74.33,74.36,56728.0,74.48,74.65,74.33,74.36,56728.0
2024-10-21 11:05:00,74.34,74.36,73.97,74.17,109663.0,74.34,74.36,73.97,74.17,109663.0
2024-10-21 11:10:00,74.12,74.36,74.09,74.26,40249.0,74.12,74.36,74.09,74.26,40249.0
2024-10-21 11:15:00,74.26,74.4,74.2,74.37,68937.0,74.26,74.4,74.2,74.37,68937.0
2024-10-21 11:20:00,74.33,74.4,74.25,74.29,33572.0,74.33,74.4,74.25,74.29,33572.0
2024-10-21 11:25:00,74.29,74.39,74.17,74.3,61844.0,74.29,74.39,74.17,74.3,61844.0
2024-10-21 11:30:00,74.28,74.28,74.06,74.09,51368.0,74.28,74.28,74.06,74.09,51368.0
2024-10-21 11:35:00,74.08,74.31,74.07,74.3,38549.0,74.08,74.31,74.07,74.3,38549.0
2024-10-21 11:40:00,74.29,74.38,74.21,74.38,34973.0,74.29,74.38,74.21,74.38,34973.0
2024-10-21 11:45:00,74.35,74.68,74.34,74.64,112393.0,74.35,74.68,74.34,74.64,112393.0
2024-10-21 11:50:00,74.64,74.9,74.63,74.81,65999.0,74.64,74.9,74.63,74.81,65999.0
2024-10-21 11:55:00,74.81,74.91,74.77,74.77,84188.0,74.81,74.91,74.77,74.77,84188.0
2024-10-21 12:00:00,74.78,74.78,74.65,74.73,58945.0,74.78,74.78,74.65,74.73,58945.0
2024-10-21 12:05:00,74.75,74.78,74.51,74.63,52494.0,74.75,74.78,74.51,74.63,52494.0
2024-10-21 12:10:00,74.62,74.62,74.33,74.37,75928.0,74.62,74.62,74.33,74.37,75928.0
2024-10-21 12:15:00,74.37,74.61,74.34,74.6,54206.0,74.37,74.61,74.34,74.6,54206.0
2024-10-21 12:20:00,74.6,74.61,74.49,74.55,32189.0,74.6,74.61,74.49,74.55,32189.0
2024-10-21 12:25:00,74.56,74.69,74.52,74.69,51574.0,74.56,74.69,74.52,74.69,51574.0
2024-10-21 12:30:00,74.69,74.69,74.55,74.62,34194.0,74.69,74.69,74.55,74.62,34194.0
2024-10-21 12:35:00,74.62,74.64,74.48,74.5,24168.0,74.62,74.64,74.48,74.5,24168.0
2024-10-21 12:40:00,74.52,74.56,74.49,74.52,22556.0,74.52,74.56,74.49,74.52,22556.0
2024-10-21 12:45:00,74.54,74.74,74.53,74.65,55040.0,74.54,74.74,74.53,74.65,55040.0
2024-10-21 12:50:00,74.66,74.78,74.64,74.75,49348.0,74.66,74.78,74.64,74.75,49348.0
2024-10-21 12:55:00,74.74,74.9,74.74,74.81,58758.0,74.74,74.9,74.74,74.81,58758.0
2024-10-21 13:00:00,74.8,74.91,74.78,74.82,27170.0,74.8,74.91,74.78,74.82,27170.0
2024-10-21 13:05:00,74.84,74.97,74.82,74.94,33018.0,74.84,74.97,74.82,74.94,33018.0
2024-10-21 13:10:00,74.94,74.94,74.83,74.86,30339.0,74.94,74.94,74.83,74.86,30339.0
2024-10-21 13:15:00,74.88,74.88,74.65,74.66,53334.0,74.88,74.88,74.65,74.66,53334.0
2024-10-21 13:20:00,74.69,74.76,74.57,74.71,43107.0,74.69,74.76,74.57,74.71,43107.0
2024-10-21 13:25:00,74.71,74.71,74.47,74.5,59039.0,74.71,74.71,74.47,74.5,59039.0
2024-10-21 13:30:00,74.48,74.49,74.4,74.44,30146.0,74.48,74.49,74.4,74.44,30146.0
2024-10-21 13:35:00,74.45,74.54,74.43,74.47,47599.0,74.45,74.54,74.43,74.47,47599.0
2024-10-21 13:40:00,74.47,74.49,74.32,74.38,32787.0,74.47,74.49,74.32,74.38,32787.0
2024-10-21 13:45:00,74.39,74.39,74.2,74.21,43474.0,74.39,74.39,74.2,74.21,43474.0
2024-10-21 13:50:00,74.22,74.4,74.2,74.3,35232.0,74.22,74.4,74.2,74.3,35232.0
2024-10-21 13:55:00,74.3,74.44,74.25,74.43,90788.0,74.3,74.44,74.25,74.43,90788.0
2024-10-21 14:00:00,74.45,74.47,74.14,74.18,32176.0,74.45,74.47,74.14,74.18,32176.0
2024-10-21 14:05:00,74.17,74.23,74.09,74.09,37359.0,74.17,74.23,74.09,74.09,37359.0
2024-10-21 14:10:00,74.09,74.18,74.07,74.17,43642.0,74.09,74.18,74.07,74.17,43642.0
2024-10-21 14:15:00,74.17,74.28,74.12,74.22,28334.0,74.17,74.28,74.12,74.22,28334.0
2024-10-21 14:20:00,74.24,74.24,74.07,74.13,75790.0,74.24,74.24,74.07,74.13,75790.0
2024-10-21 14:25:00,74.11,74.2,74.09,74.13,23246.0,74.11,74.2,74.09,74.13,23246.0
2024-10-21 14:30:00,74.14,74.27,74.14,74.18,65344.0,74.14,74.27,74.14,74.18,65344.0
2024-10-21 14:35:00,74.17,74.2,74.08,74.17,51151.0,74.17,74.2,74.08,74.17,51151.0
2024-10-21 14:40:00,74.17,74.21,74.09,74.12,54634.0,74.17,74.21,74.09,74.12,54634.0
2024-10-21 14:45:00,74.11,74.23,74.1,74.2,30561.0,74.11,74.23,74.1,74.2,30561.0
2024-10-21 14:50:00,74.19,74.23,74.09,74.13,41447.0,74.19,74.23,74.09,74.13,41447.0
2024-10-21 14:55:00,74.14,74.21,74.14,74.19,32091.0,74.14,74.21,74.14,74.19,32091.0
2024-10-21 15:00:00,74.19,74.36,74.18,74.28,70552.0,74.19,74.36,74.18,74.28,70552.0
2024-10-21 15:05:00,74.28,74.41,74.23,74.41,52594.0,74.28,74.41,74.23,74.41,52594.0
2024-10-21 15:10:00,74.43,74.55,74.39,74.52,43481.0,74.43,74.55,74.39,74.52,43481.0
2024-10-21 15:15:00,74.52,74.58,74.45,74.54,38565.0,74.52,74.58,74.45,74.54,38565.0
2024-10-21 15:20:00,74.55,74.57,74.42,74.5,32858.0,74.55,74.57,74.42,74.5,32858.0
2024-10-21 15:25:00,74.5,74.55,74.48,74.53,29240.0,74.5,74.55,74.48,74.53,29240.0
2024-10-21 15:30:00,74.52,74.55,74.37,74.39,44912.0,74.52,74.55,74.37,74.39,44912.0
2024-10-21 15:35:00,74.39,74.42,74.31,74.35,50157.0,74.39,74.42,74.31,74.35,50157.0
2024-10-21 15:40:00,74.34,74.43,74.31,74.36,48572.0,74.34,74.43,74.31,74.36,48572.0
2024-10-21 15:45:00,74.36,74.42,74.28,74.35,64694.0,74.36,74.42,74.28,74.35,64694.0
2024-10-21 15:50:00,74.33,74.33,73.98,74.02,222590.0,74.33,74.33,73.98,74.02,222590.0
2024-10-21 15:55:00,74.01,74.12,73.97,74.0,448093.0,74.01,74.12,73.97,74.0,448093.0
2024-10-22 09:30:00,73.8,74.1,72.7,73.07,356500.0,73.8,74.1,72.7,73.07,356500.0
2024-10-22 09:35:00,73.07,73.17,72.57,73.08,333471.0,73.07,73.17,72.57,73.08,333471.0
2024-10-22 09:40:00,73.02,73.39,72.81,72.9,117910.0,73.02,73.39,72.81,72.9,117910.0
2024-10-22 09:45:00,72.85,73.28,72.85,73.22,111074.0,72.85,73.28,72.85,73.22,111074.0
2024-10-22 09:50:00,73.24,73.3,73.01,73.17,95684.0,73.24,73.3,73.01,73.17,95684.0
2024-10-22 09:55:00,73.11,73.21,72.86,73.17,67166.0,73.11,73.21,72.86,73.17,67166.0
2024-10-22 10:00:00,73.18,73.54,73.14,73.51,112189.0,73.18,73.54,73.14,73.51,112189.0
2024-10-22 10:05:00,73.54,73.76,73.39,73.72,69083.0,73.54,73.76,73.39,73.72,69083.0
2024-10-22 10:10:00,73.7,73.8,73.3,73.35,51019.0,73.7,73.8,73.3,73.35,51019.0
2024-10-22 10:15:00,73.35,73.43,73.27,73.32,52436.0,73.35,73.43,73.27,73.32,52436.0
2024-10-22 10:20:00,73.3,73.53,73.27,73.53,49900.0,73.3,73.53,73.27,73.53,49900.0
2024-10-22 10:25:00,73.51,73.54,73.37,73.38,39354.0,73.51,73.54,73.37,73.38,39354.0
2024-10-22 10:30:00,73.36,73.57,73.35,73.45,50648.0,73.36,73.57,73.35,73.45,50648.0
2024-10-22 10:35:00,73.46,73.49,73.28,73.35,52999.0,73.46,73.49,73.28,73.35,52999.0
2024-10-22 10:40:00,73.33,73.33,73.05,73.19,58726.0,73.33,73.33,73.05,73.19,58726.0
2024-10-22 10:45:00,73.17,73.31,73.05,73.29,64813.0,73.17,73.31,73.05,73.29,64813.0
2024-10-22 10:50:00,73.29,73.32,73.17,73.29,40795.0,73.29,73.32,73.17,73.29,40795.0
2024-10-22 10:55:00,73.29,73.4,73.24,73.36,73020.0,73.29,73.4,73.24,73.36,73020.0
2024-10-22 11:00:00,73.34,73.4,73.27,73.29,53697.0,73.34,73.4,73.27,73.29,53697.0
2024-10-22 11:05:00,73.31,73.59,73.3,73.56,61239.0,73.31,73.59,73.3,73.56,61239.0
2024-10-22 11:10:00,73.58,73.69,73.54,73.69,53111.0,73.58,73.69,73.54,73.69,53111.0
2024-10-22 11:15:00,73.69,73.83,73.65,73.75,62101.0,73.69,73.83,73.65,73.75,62101.0
2024-10-22 11:20:00,73.78,73.92,73.73,73.91,52472.0,73.78,73.92,73.73,73.91,52472.0
2024-10-22 11:25:00,73.9,73.95,73.72,73.78,50228.0,73.9,73.95,73.72,73.78,50228.0
2024-10-22 11:30:00,73.82,73.87,73.76,73.87,16234.0,73.82,73.87,73.76,73.87,16234.0
2024-10-22 11:35:00,73.86,73.93,73.81,73.87,35643.0,73.86,73.93,73.81,73.87,35643.0
2024-10-22 11:40:00,73.87,73.88,73.63,73.82,112333.0,73.87,73.88,73.63,73.82,112333.0
2024-10-22 11:45:00,73.85,74.09,73.85,74.06,63462.0,73.85,74.09,73.85,74.06,63462.0
2024-10-22 11:50:00,74.06,74.3,74.04,74.3,52979.0,74.06,74.3,74.04,74.3,52979.0
2024-10-22 11:55:00,74.29,74.33,74.18,74.23,41029.0,74.29,74.33,74.18,74.23,41029.0
2024-10-22 12:00:00,74.2,74.24,74.07,74.09,49773.0,74.2,74.24,74.07,74.09,49773.0
2024-10-22 12:05:00,74.09,74.13,73.97,74.05,37940.0,74.09,74.13,73.97,74.05,37940.0
2024-10-22 12:10:00,74.05,74.09,73.98,74.06,18053.0,74.05,74.09,73.98,74.06,18053.0
2024-10-22 12:15:00,74.07,74.14,74.03,74.1,20032.0,74.07,74.14,74.03,74.1,20032.0
2024-10-22 12:20:00,74.1,74.1,73.9,74.0,35442.0,74.1,74.1,73.9,74.0,35442.0
2024-10-22 12:25:00,73.99,74.02,73.95,74.01,8794.0,73.99,74.02,73.95,74.01,8794.0
2024-10-22 12:30:00,74.0,74.16,73.99,74.15,25919.0,74.0,74.16,73.99,74.15,25919.0
2024-10-22 12:35:00,74.14,74.22,74.1,74.22,21007.0,74.14,74.22,74.1,74.22,21007.0
2024-10-22 12:40:00,74.22,74.22,74.09,74.11,11262.0,74.22,74.22,74.09,74.11,11262.0
2024-10-22 12:45:00,74.09,74.19,74.09,74.11,13862.0,74.09,74.19,74.09,74.11,13862.0
2024-10-22 12:50:00,74.1,74.17,74.03,74.03,17815.0,74.1,74.17,74.03,74.03,17815.0
2024-10-22 12:55:00,74.03,74.07,74.01,74.02,17184.0,74.03,74.07,74.01,74.02,17184.0
2024-10-22 13:00:00,74.03,74.14,73.93,74.11,25152.0,74.03,74.14,73.93,74.11,25152.0
2024-10-22 13:05:00,74.12,74.29,74.1,74.28,16298.0,74.12,74.29,74.1,74.28,16298.0
2024-10-22 13:10:00,74.3,74.33,74.21,74.31,21180.0,74.3,74.33,74.21,74.31,21180.0
2024-10-22 13:15:00,74.31,74.42,74.27,74.36,22635.0,74.31,74.42,74.27,74.36,22635.0
2024-10-22 13:20:00,74.36,74.46,74.36,74.38,24428.0,74.36,74.46,74.36,74.38,24428.0
2024-10-22 13:25:00,74.4,74.42,74.33,74.33,21340.0,74.4,74.42,74.33,74.33,21340.0
2024-10-22 13:30:00,74.37,74.39,74.28,74.31,13342.0,74.37,74.39,74.28,74.31,13342.0
2024-10-22 13:35:00,74.32,74.44,74.28,74.42,21438.0,74.32,74.44,74.28,74.42,21438.0
2024-10-22 13:40:00,74.39,74.51,74.39,74.48,42331.0,74.39,74.51,74.39,74.48,42331.0
2024-10-22 13:45:00,74.48,74.52,74.4,74.42,15910.0,74.48,74.52,74.4,74.42,15910.0
2024-10-22 13:50:00,74.43,74.46,74.26,74.27,31071.0,74.43,74.46,74.26,74.27,31071.0
2024-10-22 13:55:00,74.27,74.3,74.21,74.25,30338.0,74.27,74.3,74.21,74.25,30338.0
2024-10-22 14:00:00,74.26,74.52,74.23,74.47,66541.0,74.26,74.52,74.23,74.47,66541.0
2024-10-22 14:05:00,74.48,74.72,74.44,74.59,108369.0,74.48,74.72,74.44,74.59,108369.0
2024-10-22 14:10:00,74.57,74.64,74.49,74.55,62502.0,74.57,74.64,74.49,74.55,62502.0
2024-10-22 14:15:00,74.55,74.65,74.55,74.56,34342.0,74.55,74.65,74.55,74.56,34342.0
2024-10-22 14:20:00,74.55,74.59,74.51,74.53,20462.0,74.55,74.59,74.51,74.53,20462.0
2024-10-22 14:25:00,74.53,74.53,74.38,74.42,39042.0,74.53,74.53,74.38,74.42,39042.0
2024-10-22 14:30:00,74.4,74.48,74.4,74.44,16787.0,74.4,74.48,74.4,74.44,16787.0
2024-10-22 14:35:00,74.45,74.45,74.35,74.37,33113.0,74.45,74.45,74.35,74.37,33113.0
2024-10-22 14:40:00,74.38,74.44,74.35,74.38,21506.0,74.38,74.44,74.35,74.38,21506.0
2024-10-22 14:45:00,74.41,74.44,74.39,74.43,14482.0,74.41,74.44,74.39,74.43,14482.0
2024-10-22 14:50:00,74.43,74.45,74.26,74.26,34099.0,74.43,74.45,74.26,74.26,34099.0
2024-10-22 14:55:00,74.26,74.27,74.03,74.06,50403.0,74.26,74.27,74.03,74.06,50403.0
2024-10-22 15:00:00,74.05,74.12,74.0,74.12,34164.0,74.05,74.12,74.0,74.12,34164.0
2024-10-22 15:05:00,74.13,74.44,74.13,74.44,58503.0,74.13,74.44,74.13,74.44,58503.0
2024-10-22 15:10:00,74.44,74.45,74.33,74.33,22134.0,74.44,74.45,74.33,74.33,22134.0
2024-10-22 15:15:00,74.33,74.37,74.31,74.34,33657.0,74.33,74.37,74.31,74.34,33657.0
2024-10-22 15:20:00,74.34,74.43,74.33,74.41,33442.0,74.34,74.43,74.33,74.41,33442.0
2024-10-22 15:25:00,74.4,74.42,74.33,74.41,33214.0,74.4,74.42,74.33,74.41,33214.0
2024-10-22 15:30:00,74.41,74.42,74.21,74.34,41108.0,74.41,74.42,74.21,74.34,41108.0
2024-10-22 15:35:00,74.34,74.37,74.29,74.29,36571.0,74.34,74.37,74.29,74.29,36571.0
2024-10-22 15:40:00,74.27,74.46,74.27,74.39,46149.0,74.27,74.46,74.27,74.39,46149.0
2024-10-22 15:45:00,74.39,74.51,74.38,74.39,57536.0,74.39,74.51,74.38,74.39,57536.0
2024-10-22 15:50:00,74.4,74.51,74.3,74.44,118301.0,74.4,74.51,74.3,74.44,118301.0
2024-10-22 15:55:00,74.44,74.56,74.43,74.49,407467.0,74.44,74.56,74.43,74.49,407467.0
2024-10-23 09:30:00,73.87,74.44,73.87,74.29,129125.0,73.87,74.44,73.87,74.29,129125.0
2024-10-23 09:35:00,74.29,74.29,73.81,73.87,121803.0,74.29,74.29,73.81,73.87,121803.0
2024-10-23 09:40:00,73.86,73.95,73.69,73.9,85298.0,73.86,73.95,73.69,73.9,85298.0
2024-10-23 09:45:00,73.92,73.96,73.58,73.75,71642.0,73.92,73.96,73.58,73.75,71642.0
2024-10-23 09:50:00,73.75,73.96,73.62,73.94,80566.0,73.75,73.96,73.62,73.94,80566.0
2024-10-23 09:55:00,73.92,73.94,73.55,73.64,96548.0,73.92,73.94,73.55,73.64,96548.0
2024-10-23 10:00:00,73.66,73.88,73.56,73.77,110717.0,73.66,73.88,73.56,73.77,110717.0
2024-10-23 10:05:00,73.73,73.88,73.63,73.85,58836.0,73.73,73.88,73.63,73.85,58836.0
2024-10-23 10:10:00,73.87,74.04,73.82,73.85,94459.0,73.87,74.04,73.82,73.85,94459.0
2024-10-23 10:15:00,73.87,73.87,73.5,73.58,118654.0,73.87,73.87,73.5,73.58,118654.0
2024-10-23 10:20:00,73.58,73.62,73.39,73.55,56877.0,73.58,73.62,73.39,73.55,56877.0
2024-10-23 10:25:00,73.56,73.66,73.48,73.58,33420.0,73.56,73.66,73.48,73.58,33420.0
2024-10-23 10:30:00,73.58,73.84,73.58,73.79,64021.0,73.58,73.84,73.58,73.79,64021.0
2024-10-23 10:35:00,73.78,73.85,73.7,73.77,23890.0,73.78,73.85,73.7,73.77,23890.0
2024-10-23 10:40:00,73.79,73.85,73.73,73.83,39173.0,73.79,73.85,73.73,73.83,39173.0
2024-10-23 10:45:00,73.83,73.97,73.75,73.75,60628.0,73.83,73.97,73.75,73.75,60628.0
2024-10-23 10:50:00,73.76,73.82,73.51,73.55,39891.0,73.76,73.82,73.51,73.55,39891.0
2024-10-23 10:55:00,73.55,73.76,73.55,73.72,30798.0,73.55,73.76,73.55,73.72,30798.0
2024-10-23 11:00:00,73.7,73.7,73.42,73.42,61805.0,73.7,73.7,73.42,73.42,61805.0
2024-10-23 11:05:00,73.44,73.44,73.25,73.29,89907.0,73.44,73.44,73.25,73.29,89907.0
2024-10-23 11:10:00,73.3,73.36,73.16,73.2,76609.0,73.3,73.36,73.16,73.2,76609.0
2024-10-23 11:15:00,73.23,73.43,73.22,73.37,34628.0,73.23,73.43,73.22,73.37,34628.0
2024-10-23 11:20:00,73.37,73.54,73.32,73.54,27000.0,73.37,73.54,73.32,73.54,27000.0
2024-10-23 11:25:00,73.54,73.54,73.4,73.4,15387.0,73.54,73.54,73.4,73.4,15387.0
2024-10-23 11:30:00,73.4,73.56,73.37,73.56,27420.0,73.4,73.56,73.37,73.56,27420.0
2024-10-23 11:35:00,73.59,73.72,73.58,73.64,58475.0,73.59,73.72,73.58,73.64,58475.0
2024-10-23 11:40:00,73.64,73.68,73.61,73.67,17235.0,73.64,73.68,73.61,73.67,17235.0
2024-10-23 11:45:00,73.67,73.75,73.67,73.75,41005.0,73.67,73.75,73.67,73.75,41005.0
2024-10-23 11:50:00,73.75,73.77,73.7,73.73,21441.0,73.75,73.77,73.7,73.73,21441.0
2024-10-23 11:55:00,73.72,73.75,73.66,73.69,22750.0,73.72,73.75,73.66,73.69,22750.0
2024-10-23 12:00:00,73.68,73.73,73.52,73.65,16219.0,73.68,73.73,73.52,73.65,16219.0
2024-10-23 12:05:00,73.65,73.79,73.65,73.75,42960.0,73.65,73.79,73.65,73.75,42960.0
2024-10-23 12:10:00,73.76,73.76,73.68,73.71,12199.0,73.76,73.76,73.68,73.71,12199.0
2024-10-23 12:15:00,73.71,73.86,73.71,73.8,91445.0,73.71,73.86,73.71,73.8,91445.0
2024-10-23 12:20:00,73.79,73.82,73.64,73.67,19739.0,73.79,73.82,73.64,73.67,19739.0
2024-10-23 12:25:00,73.66,73.69,73.62,73.65,14417.0,73.66,73.69,73.62,73.65,14417.0
2024-10-23 12:30:00,73.64,73.67,73.57,73.67,12101.0,73.64,73.67,73.57,73.67,12101.0
2024-10-23 12:35:00,73.69,73.73,73.63,73.63,8703.0,73.69,73.73,73.63,73.63,8703.0
2024-10-23 12:40:00,73.62,73.75,73.62,73.74,10916.0,73.62,73.75,73.62,73.74,10916.0
2024-10-23 12:45:00,73.74,73.78,73.74,73.77,5973.0,73.74,73.78,73.74,73.77,5973.0
2024-10-23 12:50:00,73.79,73.9,73.79,73.83,17726.0,73.79,73.9,73.79,73.83,17726.0
2024-10-23 12:55:00,73.83,73.93,73.74,73.75,27734.0,73.83,73.93,73.74,73.75,27734.0
2024-10-23 13:00:00,73.73,73.81,73.52,73.52,33164.0,73.73,73.81,73.52,73.52,33164.0
2024-10-23 13:05:00,73.52,73.62,73.52,73.6,31152.0,73.52,73.62,73.52,73.6,31152.0
2024-10-23 13:10:00,73.58,73.59,73.45,73.45,30994.0,73.58,73.59,73.45,73.45,30994.0
2024-10-23 13:15:00,73.45,73.5,73.4,73.42,19168.0,73.45,73.5,73.4,73.42,19168.0
2024-10-23 13:20:00,73.42,73.48,73.34,73.42,36948.0,73.42,73.48,73.34,73.42,36948.0
2024-10-23 13:25:00,73.42,73.46,73.38,73.43,9404.0,73.42,73.46,73.38,73.43,9404.0
2024-10-23 13:30:00,73.43,73.44,73.33,73.34,9799.0,73.43,73.44,73.33,73.34,9799.0
2024-10-23 13:35:00,73.32,73.33,73.27,73.27,24312.0,73.32,73.33,73.27,73.27,24312.0
2024-10-23 13:40:00,73.28,73.33,73.15,73.16,50944.0,73.28,73.33,73.15,73.16,50944.0
2024-10-23 13:45:00,73.17,73.25,73.15,73.21,20107.0,73.17,73.25,73.15,73.21,20107.0
2024-10-23 13:50:00,73.22,73.24,73.12,73.19,20916.0,73.22,73.24,73.12,73.19,20916.0
2024-10-23 13:55:00,73.19,73.21,73.12,73.13,18431.0,73.19,73.21,73.12,73.13,18431.0
2024-10-23 14:00:00,73.13,73.13,72.92,72.92,64005.0,73.13,73.13,72.92,72.92,64005.0
2024-10-23 14:05:00,72.91,73.0,72.89,73.0,34348.0,72.91,73.0,72.89,73.0,34348.0
2024-10-23 14:10:00,72.98,73.1,72.95,73.09,32187.0,72.98,73.1,72.95,73.09,32187.0
2024-10-23 14:15:00,73.1,73.12,72.9,72.97,31730.0,73.1,73.12,72.9,72.97,31730.0
2024-10-23 14:20:00,72.97,73.06,72.97,73.04,57476.0,72.97,73.06,72.97,73.04,57476.0
2024-10-23 14:25:00,73.03,73.1,73.02,73.09,24595.0,73.03,73.1,73.02,73.09,24595.0
2024-10-23 14:30:00,73.09,73.25,73.03,73.2,28016.0,73.09,73.25,73.03,73.2,28016.0
2024-10-23 14:35:00,73.2,73.23,73.13,73.17,22651.0,73.2,73.23,73.13,73.17,22651.0
2024-10-23 14:40:00,73.17,73.23,73.11,73.11,13283.0,73.17,73.23,73.11,73.11,13283.0
2024-10-23 14:45:00,73.12,73.23,73.12,73.2,24102.0,73.12,73.23,73.12,73.2,24102.0
2024-10-23 14:50:00,73.2,73.21,73.13,73.16,12329.0,73.2,73.21,73.13,73.16,12329.0
2024-10-23 14:55:00,73.17,73.22,73.15,73.2,19684.0,73.17,73.22,73.15,73.2,19684.0
2024-10-23 15:00:00,73.19,73.2,73.1,73.1,25311.0,73.19,73.2,73.1,73.1,25311.0
2024-10-23 15:05:00,73.09,73.11,73.01,73.02,13544.0,73.09,73.11,73.01,73.02,13544.0
2024-10-23 15:10:00,73.03,73.09,73.02,73.05,18374.0,73.03,73.09,73.02,73.05,18374.0
2024-10-23 15:15:00,73.05,73.19,73.05,73.17,19588.0,73.05,73.19,73.05,73.17,19588.0
2024-10-23 15:20:00,73.16,73.17,73.1,73.14,22375.0,73.16,73.17,73.1,73.14,22375.0
2024-10-23 15:25:00,73.14,73.3,73.13,73.2,45892.0,73.14,73.3,73.13,73.2,45892.0
2024-10-23 15:30:00,73.19,73.19,73.11,73.16,27992.0,73.19,73.19,73.11,73.16,27992.0
2024-10-23 15:35:00,73.14,73.26,73.08,73.26,64274.0,73.14,73.26,73.08,73.26,64274.0
2024-10-23 15:40:00,73.27,73.27,73.01,73.04,49088.0,73.27,73.27,73.01,73.04,49088.0
2024-10-23 15:45:00,73.04,73.15,73.0,73.15,81655.0,73.04,73.15,73.0,73.15,81655.0
2024-10-23 15:50:00,73.17,73.36,73.12,73.34,122604.0,73.17,73.36,73.12,73.34,122604.0
2024-10-23 15:55:00,73.36,73.47,73.35,73.45,259950.0,73.36,73.47,73.35,73.45,259950.0
2024-10-24 09:30:00,74.42,75.41,74.17,74.54,563429.0,74.42,75.41,74.17,74.54,563429.0
2024-10-24 09:35:00,74.55,75.19,73.7,74.89,141492.0,74.55,75.19,73.7,74.89,141492.0
2024-10-24 09:40:00,74.95,74.95,74.45,74.7,181557.0,74.95,74.95,74.45,74.7,181557.0
2024-10-24 09:45:00,74.66,75.19,74.55,75.09,132339.0,74.66,75.19,74.55,75.09,132339.0
2024-10-24 09:50:00,75.09,75.15,74.55,74.78,111063.0,75.09,75.15,74.55,74.78,111063.0
2024-10-24 09:55:00,74.81,74.84,74.33,74.43,133664.0,74.81,74.84,74.33,74.43,133664.0
2024-10-24 10:00:00,74.42,74.45,73.97,74.09,105504.0,74.42,74.45,73.97,74.09,105504.0
2024-10-24 10:05:00,74.06,74.1,73.64,73.89,137557.0,74.06,74.1,73.64,73.89,137557.0
2024-10-24 10:10:00,73.9,74.01,73.66,73.81,65525.0,73.9,74.01,73.66,73.81,65525.0
2024-10-24 10:15:00,73.84,73.84,73.53,73.71,88900.0,73.84,73.84,73.53,73.71,88900.0
2024-10-24 10:20:00,73.73,74.06,73.5,73.9,90029.0,73.73,74.06,73.5,73.9,90029.0
2024-10-24 10:25:00,73.89,73.94,73.73,73.77,43180.0,73.89,73.94,73.73,73.77,43180.0
2024-10-24 10:30:00,73.8,73.97,73.68,73.9,68613.0,73.8,73.97,73.68,73.9,68613.0
2024-10-24 10:35:00,73.89,74.05,73.89,74.01,47957.0,73.89,74.05,73.89,74.01,47957.0
2024-10-24 10:40:00,74.01,74.12,73.9,74.11,42520.0,74.01,74.12,73.9,74.11,42520.0
2024-10-24 10:45:00,74.07,74.31,74.02,74.29,46304.0,74.07,74.31,74.02,74.29,46304.0
2024-10-24 10:50:00,74.31,74.34,74.08,74.09,55542.0,74.31,74.34,74.08,74.09,55542.0
2024-10-24 10:55:00,74.09,74.49,74.08,74.45,160216.0,74.09,74.49,74.08,74.45,160216.0
2024-10-24 11:00:00,74.45,74.54,74.3,74.3,48130.0,74.45,74.54,74.3,74.3,48130.0
2024-10-24 11:05:00,74.28,74.36,74.04,74.2,25893.0,74.28,74.36,74.04,74.2,25893.0
2024-10-24 11:10:00,74.2,74.28,74.0,74.19,43395.0,74.2,74.28,74.0,74.19,43395.0
2024-10-24 11:15:00,74.17,74.3,74.16,74.21,10973.0,74.17,74.3,74.16,74.21,10973.0
2024-10-24 11:20:00,74.21,74.28,73.97,74.03,43717.0,74.21,74.28,73.97,74.03,43717.0
2024-10-24 11:25:00,74.06,74.06,73.89,73.99,17942.0,74.06,74.06,73.89,73.99,17942.0
2024-10-24 11:30:00,73.97,73.99,73.91,73.94,17207.0,73.97,73.99,73.91,73.94,17207.0
2024-10-24 11:35:00,73.93,74.09,73.89,74.03,19634.0,73.93,74.09,73.89,74.03,19634.0
2024-10-24 11:40:00,74.01,74.11,73.98,74.04,18041.0,74.01,74.11,73.98,74.04,18041.0
2024-10-24 11:45:00,74.07,74.15,73.86,73.87,38294.0,74.07,74.15,73.86,73.87,38294.0
2024-10-24 11:50:00,73.86,73.9,73.69,73.77,27921.0,73.86,73.9,73.69,73.77,27921.0
2024-10-24 11:55:00,73.75,73.8,73.68,73.8,29099.0,73.75,73.8,73.68,73.8,29099.0
2024-10-24 12:00:00,73.79,73.79,73.58,73.63,14949.0,73.79,73.79,73.58,73.63,14949.0
2024-10-24 12:05:00,73.61,73.65,73.44,73.47,55208.0,73.61,73.65,73.44,73.47,55208.0
2024-10-24 12:10:00,73.47,73.56,73.41,73.54,37789.0,73.47,73.56,73.41,73.54,37789.0
2024-10-24 12:15:00,73.56,73.61,73.47,73.53,19603.0,73.56,73.61,73.47,73.53,19603.0
2024-10-24 12:20:00,73.52,73.53,73.43,73.45,11433.0,73.52,73.53,73.43,73.45,11433.0
2024-10-24 12:25:00,73.44,73.52,73.44,73.52,15041.0,73.44,73.52,73.44,73.52,15041.0
2024-10-24 12:30:00,73.52,73.64,73.5,73.62,18207.0,73.52,73.64,73.5,73.62,18207.0
2024-10-24 12:35:00,73.63,73.63,73.51,73.59,13083.0,73.63,73.63,73.51,73.59,13083.0
2024-10-24 12:40:00,73.55,73.64,73.55,73.57,8902.0,73.55,73.64,73.55,73.57,8902.0
2024-10-24 12:45:00,73.58,73.68,73.58,73.68,13673.0,73.58,73.68,73.58,73.68,13673.0
2024-10-24 12:50:00,73.64,73.69,73.6,73.67,19282.0,73.64,73.69,73.6,73.67,19282.0
2024-10-24 12:55:00,73.69,73.72,73.6,73.67,29368.0,73.69,73.72,73.6,73.67,29368.0
2024-10-24 13:00:00,73.66,73.79,73.65,73.76,14223.0,73.66,73.79,73.65,73.76,14223.0
2024-10-24 13:05:00,73.77,73.79,73.7,73.77,24909.0,73.77,73.79,73.7,73.77,24909.0
2024-10-24 13:10:00,73.78,73.83,73.7,73.7,9433.0,73.78,73.83,73.7,73.7,9433.0
2024-10-24 13:15:00,73.7,73.71,73.58,73.68,12659.0,73.7,73.71,73.58,73.68,12659.0
2024-10-24 13:20:00,73.68,73.68,73.47,73.51,11860.0,73.68,73.68,73.47,73.51,11860.0
2024-10-24 13:25:00,73.51,73.6,73.5,73.53,12681.0,73.51,73.6,73.5,73.53,12681.0
2024-10-24 13:30:00,73.52,73.57,73.44,73.45,14184.0,73.52,73.57,73.44,73.45,14184.0
2024-10-24 13:35:00,73.48,73.5,73.37,73.39,16205.0,73.48,73.5,73.37,73.39,16205.0
2024-10-24 13:40:00,73.37,73.44,73.32,73.32,29144.0,73.37,73.44,73.32,73.32,29144.0
2024-10-24 13:45:00,73.31,73.36,73.19,73.28,31176.0,73.31,73.36,73.19,73.28,31176.0
2024-10-24 13:50:00,73.28,73.43,73.28,73.38,17538.0,73.28,73.43,73.28,73.38,17538.0
2024-10-24 13:55:00,73.39,73.53,73.28,73.29,20783.0,73.39,73.53,73.28,73.29,20783.0
2024-10-24 14:00:00,73.28,73.37,73.21,73.35,32952.0,73.28,73.37,73.21,73.35,32952.0
2024-10-24 14:05:00,73.36,73.45,72.92,73.24,61069.0,73.36,73.45,72.92,73.24,61069.0
2024-10-24 14:10:00,73.23,73.62,73.23,73.59,44359.0,73.23,73.62,73.23,73.59,44359.0
2024-10-24 14:15:00,73.56,73.75,73.56,73.69,38574.0,73.56,73.75,73.56,73.69,38574.0
2024-10-24 14:20:00,73.68,73.91,73.68,73.91,38067.0,73.68,73.91,73.68,73.91,38067.0
2024-10-24 14:25:00,73.91,73.91,73.8,73.85,19949.0,73.91,73.91,73.8,73.85,19949.0
2024-10-24 14:30:00,73.85,73.86,73.75,73.79,21117.0,73.85,73.86,73.75,73.79,21117.0
2024-10-24 14:35:00,73.81,73.85,73.74,73.8,15646.0,73.81,73.85,73.74,73.8,15646.0
2024-10-24 14:40:00,73.8,73.93,73.72,73.92,21881.0,73.8,73.93,73.72,73.92,21881.0
2024-10-24 14:45:00,73.93,74.02,73.88,74.01,65357.0,73.93,74.02,73.88,74.01,65357.0
2024-10-24 14:50:00,74.01,74.11,73.92,74.0,52186.0,74.01,74.11,73.92,74.0,52186.0
2024-10-24 14:55:00,73.98,74.0,73.81,73.83,41232.0,73.98,74.0,73.81,73.83,41232.0
2024-10-24 15:00:00,73.81,73.84,73.73,73.81,17753.0,73.81,73.84,73.73,73.81,17753.0
2024-10-24 15:05:00,73.81,73.87,73.77,73.83,19513.0,73.81,73.87,73.77,73.83,19513.0
2024-10-24 15:10:00,73.82,73.99,73.82,73.95,18271.0,73.82,73.99,73.82,73.95,18271.0
2024-10-24 15:15:00,73.95,73.99,73.9,73.95,27480.0,73.95,73.99,73.9,73.95,27480.0
2024-10-24 15:20:00,73.96,73.97,73.83,73.85,22532.0,73.96,73.97,73.83,73.85,22532.0
2024-10-24 15:25:00,73.87,73.95,73.85,73.85,21957.0,73.87,73.95,73.85,73.85,21957.0
2024-10-24 15:30:00,73.83,74.12,73.8,74.08,57484.0,73.83,74.12,73.8,74.08,57484.0
2024-10-24 15:35:00,74.09,74.16,74.08,74.14,42812.0,74.09,74.16,74.08,74.14,42812.0
2024-10-24 15:40:00,74.14,74.25,74.12,74.17,36654.0,74.14,74.25,74.12,74.17,36654.0
2024-10-24 15:45:00,74.17,74.35,74.16,74.32,45361.0,74.17,74.35,74.16,74.32,45361.0
2024-10-24 15:50:00,74.33,74.48,74.19,74.48,101199.0,74.33,74.48,74.19,74.48,101199.0
2024-10-24 15:55:00,74.55,74.62,74.46,74.49,316751.0,74.55,74.62,74.46,74.49,316751.0
2024-10-25 09:30:00,74.9,75.55,74.88,74.98,318920.0,74.9,75.55,74.88,74.98,318920.0
2024-10-25 09:35:00,74.94,75.21,74.67,74.95,84602.0,74.94,75.21,74.67,74.95,84602.0
2024-10-25 09:40:00,74.95,75.05,74.62,74.87,49262.0,74.95,75.05,74.62,74.87,49262.0
2024-10-25 09:45:00,74.86,75.0,74.63,74.76,36371.0,74.86,75.0,74.63,74.76,36371.0
2024-10-25 09:50:00,74.74,75.03,74.72,74.9,70695.0,74.74,75.03,74.72,74.9,70695.0
2024-10-25 09:55:00,74.9,74.95,74.64,74.77,31790.0,74.9,74.95,74.64,74.77,31790.0
2024-10-25 10:00:00,74.74,75.24,74.73,75.18,75759.0,74.74,75.24,74.73,75.18,75759.0
2024-10-25 10:05:00,75.24,75.47,75.2,75.23,60268.0,75.24,75.47,75.2,75.23,60268.0
2024-10-25 10:10:00,75.2,75.72,75.16,75.68,99086.0,75.2,75.72,75.16,75.68,99086.0
2024-10-25 10:15:00,75.64,75.95,75.5,75.86,153602.0,75.64,75.95,75.5,75.86,153602.0
2024-10-25 10:20:00,75.88,76.05,75.8,75.85,100514.0,75.88,76.05,75.8,75.85,100514.0
2024-10-25 10:25:00,75.84,75.92,75.5,75.64,57498.0,75.84,75.92,75.5,75.64,57498.0
2024-10-25 10:30:00,75.6,75.68,75.42,75.57,53899.0,75.6,75.68,75.42,75.57,53899.0
2024-10-25 10:35:00,75.52,75.55,75.42,75.47,25030.0,75.52,75.55,75.42,75.47,25030.0
2024-10-25 10:40:00,75.48,75.6,75.4,75.47,25779.0,75.48,75.6,75.4,75.47,25779.0
2024-10-25 10:45:00,75.49,75.61,75.37,75.52,27649.0,75.49,75.61,75.37,75.52,27649.0
2024-10-25 10:50:00,75.53,75.97,75.53,75.96,122630.0,75.53,75.97,75.53,75.96,122630.0
2024-10-25 10:55:00,75.96,75.96,75.76,75.87,41294.0,75.96,75.96,75.76,75.87,41294.0
2024-10-25 11:00:00,75.9,75.98,75.68,75.76,56157.0,75.9,75.98,75.68,75.76,56157.0
2024-10-25 11:05:00,75.76,76.02,75.71,75.74,130836.0,75.76,76.02,75.71,75.74,130836.0
2024-10-25 11:10:00,75.71,75.93,75.7,75.83,124493.0,75.71,75.93,75.7,75.83,124493.0
2024-10-25 11:15:00,75.83,76.08,75.82,76.02,100290.0,75.83,76.08,75.82,76.02,100290.0
2024-10-25 11:20:00,76.02,76.07,75.61,75.62,54500.0,76.02,76.07,75.61,75.62,54500.0
2024-10-25 11:25:00,75.61,75.77,75.6,75.67,40117.0,75.61,75.77,75.6,75.67,40117.0
2024-10-25 11:30:00,75.66,75.74,75.53,75.64,23796.0,75.66,75.74,75.53,75.64,23796.0
2024-10-25 11:35:00,75.62,75.63,75.5,75.59,23409.0,75.62,75.63,75.5,75.59,23409.0
2024-10-25 11:40:00,75.61,75.61,75.38,75.38,50527.0,75.61,75.61,75.38,75.38,50527.0
2024-10-25 11:45:00,75.39,75.41,75.25,75.29,23310.0,75.39,75.41,75.25,75.29,23310.0
2024-10-25 11:50:00,75.27,75.3,75.18,75.21,38246.0,75.27,75.3,75.18,75.21,38246.0
2024-10-25 11:55:00,75.21,75.34,75.01,75.03,56975.0,75.21,75.34,75.01,75.03,56975.0
2024-10-25 12:00:00,75.05,75.05,74.51,74.78,133285.0,75.05,75.05,74.51,74.78,133285.0
2024-10-25 12:05:00,74.76,75.02,74.71,74.98,30979.0,74.76,75.02,74.71,74.98,30979.0
2024-10-25 12:10:00,74.98,75.05,74.92,75.01,37978.0,74.98,75.05,74.92,75.01,37978.0
2024-10-25 12:15:00,74.99,74.99,74.71,74.79,45016.0,74.99,74.99,74.71,74.79,45016.0
2024-10-25 12:20:00,74.78,75.0,74.77,74.93,56110.0,74.78,75.0,74.77,74.93,56110.0
2024-10-25 12:25:00,74.9,74.91,74.77,74.81,15912.0,74.9,74.91,74.77,74.81,15912.0
2024-10-25 12:30:00,74.79,74.93,74.74,74.91,41475.0,74.79,74.93,74.74,74.91,41475.0
2024-10-25 12:35:00,74.9,74.91,74.84,74.86,11025.0,74.9,74.91,74.84,74.86,11025.0
2024-10-25 12:40:00,74.88,74.92,74.82,74.82,14716.0,74.88,74.92,74.82,74.82,14716.0
2024-10-25 12:45:00,74.83,74.83,74.71,74.77,29757.0,74.83,74.83,74.71,74.77,29757.0
2024-10-25 12:50:00,74.78,74.82,74.66,74.67,17794.0,74.78,74.82,74.66,74.67,17794.0
2024-10-25 12:55:00,74.68,74.75,74.65,74.66,48178.0,74.68,74.75,74.65,74.66,48178.0
2024-10-25 13:00:00,74.67,74.7,74.49,74.5,42650.0,74.67,74.7,74.49,74.5,42650.0
2024-10-25 13:05:00,74.52,74.56,74.46,74.56,20993.0,74.52,74.56,74.46,74.56,20993.0
2024-10-25 13:10:00,74.56,74.72,74.54,74.65,73520.0,74.56,74.72,74.54,74.65,73520.0
2024-10-25 13:15:00,74.63,74.68,74.38,74.45,38302.0,74.63,74.68,74.38,74.45,38302.0
2024-10-25 13:20:00,74.43,74.47,74.31,74.46,30250.0,74.43,74.47,74.31,74.46,30250.0
2024-10-25 13:25:00,74.46,74.46,74.24,74.26,31628.0,74.46,74.46,74.24,74.26,31628.0
2024-10-25 13:30:00,74.25,74.31,74.24,74.27,26928.0,74.25,74.31,74.24,74.27,26928.0
2024-10-25 13:35:00,74.26,74.46,74.25,74.44,30158.0,74.26,74.46,74.25,74.44,30158.0
2024-10-25 13:40:00,74.43,74.44,74.19,74.22,15335.0,74.43,74.44,74.19,74.22,15335.0
2024-10-25 13:45:00,74.2,74.38,74.18,74.38,17283.0,74.2,74.38,74.18,74.38,17283.0
2024-10-25 13:50:00,74.37,74.41,74.33,74.37,16160.0,74.37,74.41,74.33,74.37,16160.0
2024-10-25 13:55:00,74.37,74.39,74.15,74.17,11703.0,74.37,74.39,74.15,74.17,11703.0
2024-10-25 14:00:00,74.16,74.2,73.99,74.2,37192.0,74.16,74.2,73.99,74.2,37192.0
2024-10-25 14:05:00,74.19,74.23,73.96,74.08,71726.0,74.19,74.23,73.96,74.08,71726.0
2024-10-25 14:10:00,74.08,74.08,73.98,74.03,27958.0,74.08,74.08,73.98,74.03,27958.0
2024-10-25 14:15:00,74.04,74.2,74.02,74.2,18737.0,74.04,74.2,74.02,74.2,18737.0
2024-10-25 14:20:00,74.21,74.28,74.18,74.22,120021.0,74.21,74.28,74.18,74.22,120021.0
2024-10-25 14:25:00,74.22,74.39,74.12,74.33,43562.0,74.22,74.39,74.12,74.33,43562.0
2024-10-25 14:30:00,74.3,74.31,74.17,74.24,26925.0,74.3,74.31,74.17,74.24,26925.0
2024-10-25 14:35:00,74.25,74.34,74.2,74.33,21650.0,74.25,74.34,74.2,74.33,21650.0
2024-10-25 14:40:00,74.31,74.45,74.31,74.39,27814.0,74.31,74.45,74.31,74.39,27814.0
2024-10-25 14:45:00,74.39,74.5,74.39,74.49,20944.0,74.39,74.5,74.39,74.49,20944.0
2024-10-25 14:50:00,74.48,74.48,74.39,74.44,14912.0,74.48,74.48,74.39,74.44,14912.0
2024-10-25 14:55:00,74.43,74.44,74.33,74.37,18128.0,74.43,74.44,74.33,74.37,18128.0
2024-10-25 15:00:00,74.36,74.55,74.27,74.35,112918.0,74.36,74.55,74.27,74.35,112918.0
2024-10-25 15:05:00,74.35,74.43,74.24,74.29,25275.0,74.35,74.43,74.24,74.29,25275.0
2024-10-25 15:10:00,74.27,74.31,74.07,74.11,35080.0,74.27,74.31,74.07,74.11,35080.0
2024-10-25 15:15:00,74.12,74.19,74.11,74.14,21814.0,74.12,74.19,74.11,74.14,21814.0
2024-10-25 15:20:00,74.14,74.32,74.14,74.19,38510.0,74.14,74.32,74.14,74.19,38510.0
2024-10-25 15:25:00,74.18,74.19,74.1,74.13,30939.0,74.18,74.19,74.1,74.13,30939.0
2024-10-25 15:30:00,74.13,74.18,73.93,74.02,65666.0,74.13,74.18,73.93,74.02,65666.0
2024-10-25 15:35:00,74.0,74.17,74.0,74.13,34769.0,74.0,74.17,74.0,74.13,34769.0
2024-10-25 15:40:00,74.14,74.24,74.1,74.23,39720.0,74.14,74.24,74.1,74.23,39720.0
2024-10-25 15:45:00,74.23,74.23,74.11,74.2,39719.0,74.23,74.23,74.11,74.2,39719.0
2024-10-25 15:50:00,74.21,74.49,74.2,74.41,107575.0,74.21,74.49,74.2,74.41,107575.0
2024-10-25 15:55:00,74.43,74.66,74.42,74.64,358277.0,74.43,74.66,74.42,74.64,358277.0
2024-10-28 09:30:00,76.58,77.5,76.58,76.92,422513.0,76.58,77.5,76.58,76.92,422513.0
2024-10-28 09:35:00,76.92,77.24,76.72,77.01,200646.0,76.92,77.24,76.72,77.01,200646.0
2024-10-28 09:40:00,76.96,77.43,76.85,77.39,137355.0,76.96,77.43,76.85,77.39,137355.0
2024-10-28 09:45:00,77.4,77.42,76.54,76.68,114738.0,77.4,77.42,76.54,76.68,114738.0
2024-10-28 09:50:00,76.74,77.25,76.62,77.06,127716.0,76.74,77.25,76.62,77.06,127716.0
2024-10-28 09:55:00,77.07,77.14,76.67,76.7,52269.0,77.07,77.14,76.67,76.7,52269.0
2024-10-28 10:00:00,76.74,76.9,76.64,76.85,66811.0,76.74,76.9,76.64,76.85,66811.0
2024-10-28 10:05:00,76.87,77.1,76.77,77.0,75600.0,76.87,77.1,76.77,77.0,75600.0
2024-10-28 10:10:00,76.98,77.02,76.7,76.89,66217.0,76.98,77.02,76.7,76.89,66217.0
2024-10-28 10:15:00,76.89,76.99,76.79,76.89,43119.0,76.89,76.99,76.79,76.89,43119.0
2024-10-28 10:20:00,76.91,77.27,76.9,77.09,72090.0,76.91,77.27,76.9,77.09,72090.0
2024-10-28 10:25:00,77.08,77.2,76.98,77.08,30814.0,77.08,77.2,76.98,77.08,30814.0
2024-10-28 10:30:00,77.06,77.14,77.04,77.09,43193.0,77.06,77.14,77.04,77.09,43193.0
2024-10-28 10:35:00,77.11,77.39,77.01,77.35,54151.0,77.11,77.39,77.01,77.35,54151.0
2024-10-28 10:40:00,77.35,77.44,77.29,77.39,61929.0,77.35,77.44,77.29,77.39,61929.0
2024-10-28 10:45:00,77.39,77.45,77.31,77.32,40610.0,77.39,77.45,77.31,77.32,40610.0
2024-10-28 10:50:00,77.34,77.55,77.26,77.42,67665.0,77.34,77.55,77.26,77.42,67665.0
2024-10-28 10:55:00,77.43,77.53,77.35,77.41,79723.0,77.43,77.53,77.35,77.41,79723.0
2024-10-28 11:00:00,77.41,77.54,77.25,77.42,58021.0,77.41,77.54,77.25,77.42,58021.0
2024-10-28 11:05:00,77.45,77.6,77.42,77.49,93727.0,77.45,77.6,77.42,77.49,93727.0
2024-10-28 11:10:00,77.52,77.79,77.49,77.76,90504.0,77.52,77.79,77.49,77.76,90504.0
2024-10-28 11:15:00,77.76,77.94,77.69,77.8,93246.0,77.76,77.94,77.69,77.8,93246.0
2024-10-28 11:20:00,77.78,77.79,77.56,77.58,86258.0,77.78,77.79,77.56,77.58,86258.0
2024-10-28 11:25:00,77.59,77.63,77.52,77.54,34420.0,77.59,77.63,77.52,77.54,34420.0
2024-10-28 11:30:00,77.54,77.72,77.54,77.58,36334.0,77.54,77.72,77.54,77.58,36334.0
2024-10-28 11:35:00,77.6,77.66,77.5,77.53,28531.0,77.6,77.66,77.5,77.53,28531.0
2024-10-28 11:40:00,77.51,77.62,77.45,77.52,26294.0,77.51,77.62,77.45,77.52,26294.0
2024-10-28 11:45:00,77.54,77.58,77.51,77.52,21940.0,77.54,77.58,77.51,77.52,21940.0
2024-10-28 11:50:00,77.53,77.69,77.5,77.61,58688.0,77.53,77.69,77.5,77.61,58688.0
2024-10-28 11:55:00,77.59,77.82,77.56,77.73,45943.0,77.59,77.82,77.56,77.73,45943.0
2024-10-28 12:00:00,77.73,77.73,77.53,77.55,32207.0,77.73,77.73,77.53,77.55,32207.0
2024-10-28 12:05:00,77.53,77.57,77.47,77.47,27195.0,77.53,77.57,77.47,77.47,27195.0
2024-10-28 12:10:00,77.47,77.69,77.43,77.64,25253.0,77.47,77.69,77.43,77.64,25253.0
2024-10-28 12:15:00,77.64,77.75,77.63,77.71,38421.0,77.64,77.75,77.63,77.71,38421.0
2024-10-28 12:20:00,77.72,77.73,77.64,77.64,18357.0,77.72,77.73,77.64,77.64,18357.0
2024-10-28 12:25:00,77.65,77.69,77.57,77.59,16106.0,77.65,77.69,77.57,77.59,16106.0
2024-10-28 12:30:00,77.58,77.59,77.42,77.44,33335.0,77.58,77.59,77.42,77.44,33335.0
2024-10-28 12:35:00,77.41,77.45,77.32,77.33,41862.0,77.41,77.45,77.32,77.33,41862.0
2024-10-28 12:40:00,77.34,77.49,77.32,77.48,26363.0,77.34,77.49,77.32,77.48,26363.0
2024-10-28 12:45:00,77.47,77.49,77.27,77.3,70169.0,77.47,77.49,77.27,77.3,70169.0
2024-10-28 12:50:00,77.3,77.37,77.26,77.28,24061.0,77.3,77.37,77.26,77.28,24061.0
2024-10-28 12:55:00,77.28,77.34,77.15,77.27,34657.0,77.28,77.34,77.15,77.27,34657.0
2024-10-28 13:00:00,77.26,77.3,77.19,77.21,26536.0,77.26,77.3,77.19,77.21,26536.0
2024-10-28 13:05:00,77.2,77.23,77.12,77.15,28697.0,77.2,77.23,77.12,77.15,28697.0
2024-10-28 13:10:00,77.14,77.19,77.04,77.09,58380.0,77.14,77.19,77.04,77.09,58380.0
2024-10-28 13:15:00,77.09,77.12,77.03,77.12,49080.0,77.09,77.12,77.03,77.12,49080.0
2024-10-28 13:20:00,77.12,77.22,77.1,77.18,36530.0,77.12,77.22,77.1,77.18,36530.0
2024-10-28 13:25:00,77.18,77.26,77.16,77.17,36310.0,77.18,77.26,77.16,77.17,36310.0
2024-10-28 13:30:00,77.17,77.21,77.07,77.18,38666.0,77.17,77.21,77.07,77.18,38666.0
2024-10-28 13:35:00,77.18,77.19,77.05,77.08,19539.0,77.18,77.19,77.05,77.08,19539.0
2024-10-28 13:40:00,77.08,77.1,76.97,77.01,28525.0,77.08,77.1,76.97,77.01,28525.0
2024-10-28 13:45:00,77.02,77.02,76.76,76.78,52812.0,77.02,77.02,76.76,76.78,52812.0
2024-10-28 13:50:00,76.77,76.93,76.75,76.91,51223.0,76.77,76.93,76.75,76.91,51223.0
2024-10-28 13:55:00,76.9,76.94,76.89,76.9,26695.0,76.9,76.94,76.89,76.9,26695.0
2024-10-28 14:00:00,76.91,76.91,76.77,76.83,27325.0,76.91,76.91,76.77,76.83,27325.0
2024-10-28 14:05:00,76.84,76.89,76.8,76.88,23324.0,76.84,76.89,76.8,76.88,23324.0
2024-10-28 14:10:00,76.87,76.89,76.8,76.83,22459.0,76.87,76.89,76.8,76.83,22459.0
2024-10-28 14:15:00,76.82,76.88,76.74,76.84,32573.0,76.82,76.88,76.74,76.84,32573.0
2024-10-28 14:20:00,76.84,76.88,76.69,76.72,32010.0,76.84,76.88,76.69,76.72,32010.0
2024-10-28 14:25:00,76.69,76.77,76.68,76.72,16578.0,76.69,76.77,76.68,76.72,16578.0
2024-10-28 14:30:00,76.74,76.77,76.57,76.63,32170.0,76.74,76.77,76.57,76.63,32170.0
2024-10-28 14:35:00,76.62,76.66,76.53,76.63,33696.0,76.62,76.66,76.53,76.63,33696.0
2024-10-28 14:40:00,76.63,76.63,76.54,76.6,44708.0,76.63,76.63,76.54,76.6,44708.0
2024-10-28 14:45:00,76.6,76.62,76.51,76.6,27294.0,76.6,76.62,76.51,76.6,27294.0
2024-10-28 14:50:00,76.59,76.84,76.59,76.73,43256.0,76.59,76.84,76.59,76.73,43256.0
2024-10-28 14:55:00,76.72,76.72,76.45,76.52,57545.0,76.72,76.72,76.45,76.52,57545.0
2024-10-28 15:00:00,76.51,76.6,76.47,76.59,27391.0,76.51,76.6,76.47,76.59,27391.0
2024-10-28 15:05:00,76.58,76.62,76.44,76.46,36739.0,76.58,76.62,76.44,76.46,36739.0
2024-10-28 15:10:00,76.47,76.55,76.46,76.51,44388.0,76.47,76.55,76.46,76.51,44388.0
2024-10-28 15:15:00,76.51,76.59,76.47,76.5,28313.0,76.51,76.59,76.47,76.5,28313.0
2024-10-28 15:20:00,76.49,76.52,76.43,76.48,29503.0,76.49,76.52,76.43,76.48,29503.0
2024-10-28 15:25:00,76.47,76.54,76.36,76.43,60864.0,76.47,76.54,76.36,76.43,60864.0
2024-10-28 15:30:00,76.44,76.64,76.43,76.64,59078.0,76.44,76.64,76.43,76.64,59078.0
2024-10-28 15:35:00,76.65,76.66,76.38,76.41,75246.0,76.65,76.66,76.38,76.41,75246.0
2024-10-28 15:40:00,76.4,76.47,76.32,76.33,65277.0,76.4,76.47,76.32,76.33,65277.0
2024-10-28 15:45:00,76.34,76.38,76.32,76.37,44797.0,76.34,76.38,76.32,76.37,44797.0
2024-10-28 15:50:00,76.38,76.4,76.21,76.25,120014.0,76.38,76.4,76.21,76.25,120014.0
2024-10-28 15:55:00,76.26,76.3,76.07,76.08,329558.0,76.26,76.3,76.07,76.08,329558.0
2024-10-29 09:30:00,75.39,75.93,75.15,75.64,109415.0,75.39,75.93,75.15,75.64,109415.0
2024-10-29 09:35:00,75.6,76.25,75.5,76.25,70754.0,75.6,76.25,75.5,76.25,70754.0
2024-10-29 09:40:00,76.24,76.24,75.72,76.03,51993.0,76.24,76.24,75.72,76.03,51993.0
2024-10-29 09:45:00,76.08,76.14,75.82,75.98,26710.0,76.08,76.14,75.82,75.98,26710.0
2024-10-29 09:50:00,75.98,76.24,75.8,75.86,49090.0,75.98,76.24,75.8,75.86,49090.0
2024-10-29 09:55:00,75.86,75.95,75.68,75.85,49609.0,75.86,75.95,75.68,75.85,49609.0
2024-10-29 10:00:00,75.83,76.15,75.75,76.06,46059.0,75.83,76.15,75.75,76.06,46059.0
2024-10-29 10:05:00,76.1,76.37,76.02,76.13,50836.0,76.1,76.37,76.02,76.13,50836.0
2024-10-29 10:10:00,76.13,76.23,76.03,76.2,26640.0,76.13,76.23,76.03,76.2,26640.0
2024-10-29 10:15:00,76.23,76.31,76.17,76.3,30291.0,76.23,76.31,76.17,76.3,30291.0
2024-10-29 10:20:00,76.28,76.41,76.18,76.35,50475.0,76.28,76.41,76.18,76.35,50475.0
2024-10-29 10:25:00,76.35,76.42,76.11,76.17,32270.0,76.35,76.42,76.11,76.17,32270.0
2024-10-29 10:30:00,76.18,76.23,76.11,76.14,17564.0,76.18,76.23,76.11,76.14,17564.0
2024-10-29 10:35:00,76.11,76.2,76.03,76.07,61123.0,76.11,76.2,76.03,76.07,61123.0
2024-10-29 10:40:00,76.06,76.09,76.01,76.01,26472.0,76.06,76.09,76.01,76.01,26472.0
2024-10-29 10:45:00,76.03,76.1,75.96,76.04,28209.0,76.03,76.1,75.96,76.04,28209.0
2024-10-29 10:50:00,76.05,76.15,76.0,76.11,59261.0,76.05,76.15,76.0,76.11,59261.0
2024-10-29 10:55:00,76.1,76.19,76.04,76.11,52968.0,76.1,76.19,76.04,76.11,52968.0
2024-10-29 11:00:00,76.11,76.18,75.95,76.16,62514.0,76.11,76.18,75.95,76.16,62514.0
2024-10-29 11:05:00,76.17,76.35,76.13,76.23,66367.0,76.17,76.35,76.13,76.23,66367.0
2024-10-29 11:10:00,76.24,76.43,76.15,76.38,59786.0,76.24,76.43,76.15,76.38,59786.0
2024-10-29 11:15:00,76.35,76.4,76.04,76.04,39787.0,76.35,76.4,76.04,76.04,39787.0
2024-10-29 11:20:00,76.03,76.2,75.97,76.14,37157.0,76.03,76.2,75.97,76.14,37157.0
2024-10-29 11:25:00,76.13,76.3,76.11,76.21,37011.0,76.13,76.3,76.11,76.21,37011.0
2024-10-29 11:30:00,76.24,76.29,76.16,76.17,31351.0,76.24,76.29,76.16,76.17,31351.0
2024-10-29 11:35:00,76.17,76.51,76.16,76.51,40827.0,76.17,76.51,76.16,76.51,40827.0
2024-10-29 11:40:00,76.5,76.71,76.48,76.64,41443.0,76.5,76.71,76.48,76.64,41443.0
2024-10-29 11:45:00,76.66,76.69,76.55,76.56,25173.0,76.66,76.69,76.55,76.56,25173.0
2024-10-29 11:50:00,76.56,76.58,76.49,76.5,35733.0,76.56,76.58,76.49,76.5,35733.0
2024-10-29 11:55:00,76.54,76.57,76.5,76.56,23980.0,76.54,76.57,76.5,76.56,23980.0
2024-10-29 12:00:00,76.56,76.73,76.56,76.71,24550.0,76.56,76.73,76.56,76.71,24550.0
2024-10-29 12:05:00,76.7,76.76,76.53,76.54,31933.0,76.7,76.76,76.53,76.54,31933.0
2024-10-29 12:10:00,76.53,76.56,76.44,76.5,22988.0,76.53,76.56,76.44,76.5,22988.0
2024-10-29 12:15:00,76.5,76.52,76.39,76.42,23874.0,76.5,76.52,76.39,76.42,23874.0
2024-10-29 12:20:00,76.43,76.48,76.41,76.47,22959.0,76.43,76.48,76.41,76.47,22959.0
2024-10-29 12:25:00,76.47,76.56,76.43,76.48,40248.0,76.47,76.56,76.43,76.48,40248.0
2024-10-29 12:30:00,76.47,76.51,76.41,76.45,23601.0,76.47,76.51,76.41,76.45,23601.0
2024-10-29 12:35:00,76.47,76.67,76.43,76.67,41217.0,76.47,76.67,76.43,76.67,41217.0
2024-10-29 12:40:00,76.66,76.72,76.56,76.68,35387.0,76.66,76.72,76.56,76.68,35387.0
2024-10-29 12:45:00,76.68,76.73,76.63,76.71,21854.0,76.68,76.73,76.63,76.71,21854.0
2024-10-29 12:50:00,76.71,76.89,76.71,76.87,45786.0,76.71,76.89,76.71,76.87,45786.0
2024-10-29 12:55:00,76.87,76.94,76.86,76.93,28003.0,76.87,76.94,76.86,76.93,28003.0
2024-10-29 13:00:00,76.92,77.14,76.92,77.04,112163.0,76.92,77.14,76.92,77.04,112163.0
2024-10-29 13:05:00,77.06,77.19,77.02,77.09,34411.0,77.06,77.19,77.02,77.09,34411.0
2024-10-29 13:10:00,77.11,77.14,76.97,77.11,33894.0,77.11,77.14,76.97,77.11,33894.0
2024-10-29 13:15:00,77.09,77.14,77.03,77.11,21327.0,77.09,77.14,77.03,77.11,21327.0
2024-10-29 13:20:00,77.11,77.11,76.95,77.05,25065.0,77.11,77.11,76.95,77.05,25065.0
2024-10-29 13:25:00,77.05,77.37,76.98,77.34,68788.0,77.05,77.37,76.98,77.34,68788.0
2024-10-29 13:30:00,77.36,77.45,77.28,77.41,83829.0,77.36,77.45,77.28,77.41,83829.0
2024-10-29 13:35:00,77.4,77.42,77.15,77.15,54739.0,77.4,77.42,77.15,77.15,54739.0
2024-10-29 13:40:00,77.18,77.36,77.15,77.32,33639.0,77.18,77.36,77.15,77.32,33639.0
2024-10-29 13:45:00,77.35,77.37,77.28,77.33,21847.0,77.35,77.37,77.28,77.33,21847.0
2024-10-29 13:50:00,77.31,77.41,77.29,77.37,27247.0,77.31,77.41,77.29,77.37,27247.0
2024-10-29 13:55:00,77.36,77.53,77.36,77.47,49259.0,77.36,77.53,77.36,77.47,49259.0
2024-10-29 14:00:00,77.46,77.49,77.37,77.41,19848.0,77.46,77.49,77.37,77.41,19848.0
2024-10-29 14:05:00,77.38,77.58,77.38,77.55,52972.0,77.38,77.58,77.38,77.55,52972.0
2024-10-29 14:10:00,77.57,77.57,77.34,77.42,49585.0,77.57,77.57,77.34,77.42,49585.0
2024-10-29 14:15:00,77.42,77.43,77.33,77.39,44372.0,77.42,77.43,77.33,77.39,44372.0
2024-10-29 14:20:00,77.41,77.55,77.4,77.5,47246.0,77.41,77.55,77.4,77.5,47246.0
2024-10-29 14:25:00,77.5,77.62,77.39,77.62,40305.0,77.5,77.62,77.39,77.62,40305.0
2024-10-29 14:30:00,77.62,77.62,77.48,77.52,24546.0,77.62,77.62,77.48,77.52,24546.0
2024-10-29 14:35:00,77.5,77.59,77.45,77.45,26678.0,77.5,77.59,77.45,77.45,26678.0
2024-10-29 14:40:00,77.44,77.55,77.35,77.37,41351.0,77.44,77.55,77.35,77.37,41351.0
2024-10-29 14:45:00,77.38,77.5,77.22,77.24,29544.0,77.38,77.5,77.22,77.24,29544.0
2024-10-29 14:50:00,77.24,77.36,77.1,77.27,56577.0,77.24,77.36,77.1,77.27,56577.0
2024-10-29 14:55:00,77.27,77.43,77.21,77.37,64728.0,77.27,77.43,77.21,77.37,64728.0
2024-10-29 15:00:00,77.37,77.38,77.24,77.32,18165.0,77.37,77.38,77.24,77.32,18165.0
2024-10-29 15:05:00,77.3,77.32,77.14,77.16,34861.0,77.3,77.32,77.14,77.16,34861.0
2024-10-29 15:10:00,77.14,77.22,77.0,77.06,41356.0,77.14,77.22,77.0,77.06,41356.0
2024-10-29 15:15:00,77.08,77.19,77.05,77.06,23209.0,77.08,77.19,77.05,77.06,23209.0
2024-10-29 15:20:00,77.04,77.14,77.03,77.11,21898.0,77.04,77.14,77.03,77.11,21898.0
2024-10-29 15:25:00,77.09,77.17,77.08,77.17,23620.0,77.09,77.17,77.08,77.17,23620.0
2024-10-29 15:30:00,77.18,77.34,77.17,77.33,33595.0,77.18,77.34,77.17,77.33,33595.0
2024-10-29 15:35:00,77.34,77.34,77.23,77.27,40031.0,77.34,77.34,77.23,77.27,40031.0
2024-10-29 15:40:00,77.26,77.28,77.17,77.21,41707.0,77.26,77.28,77.17,77.21,41707.0
2024-10-29 15:45:00,77.2,77.28,77.17,77.27,41946.0,77.2,77.28,77.17,77.27,41946.0
2024-10-29 15:50:00,77.26,77.28,76.98,77.05,119693.0,77.26,77.28,76.98,77.05,119693.0
2024-10-29 15:55:00,77.04,77.07,76.9,76.94,267817.0,77.04,77.07,76.9,76.94,267817.0
2024-10-30 09:30:00,76.67,77.49,76.67,77.14,90123.0,76.67,77.49,76.67,77.14,90123.0
2024-10-30 09:35:00,77.2,77.86,77.14,77.76,55146.0,77.2,77.86,77.14,77.76,55146.0
2024-10-30 09:40:00,77.73,78.24,77.67,78.13,127932.0,77.73,78.24,77.67,78.13,127932.0
2024-10-30 09:45:00,78.08,78.19,77.92,78.18,55754.0,78.08,78.19,77.92,78.18,55754.0
2024-10-30 09:50:00,78.16,78.27,78.04,78.17,51121.0,78.16,78.27,78.04,78.17,51121.0
2024-10-30 09:55:00,78.17,78.22,77.96,77.99,28327.0,78.17,78.22,77.96,77.99,28327.0
2024-10-30 10:00:00,77.99,78.08,77.8,78.0,47696.0,77.99,78.08,77.8,78.0,47696.0
2024-10-30 10:05:00,77.98,78.26,77.98,78.17,41530.0,77.98,78.26,77.98,78.17,41530.0
2024-10-30 10:10:00,78.17,78.18,77.66,77.93,57279.0,78.17,78.18,77.66,77.93,57279.0
2024-10-30 10:15:00,77.95,78.0,77.75,77.76,20832.0,77.95,78.0,77.75,77.76,20832.0
2024-10-30 10:20:00,77.83,77.83,77.59,77.6,59712.0,77.83,77.83,77.59,77.6,59712.0
2024-10-30 10:25:00,77.59,78.04,77.59,77.9,62668.0,77.59,78.04,77.59,77.9,62668.0
2024-10-30 10:30:00,77.91,78.09,77.88,78.01,20588.0,77.91,78.09,77.88,78.01,20588.0
2024-10-30 10:35:00,78.03,78.05,77.89,77.92,12131.0,78.03,78.05,77.89,77.92,12131.0
2024-10-30 10:40:00,77.91,77.91,77.74,77.83,17945.0,77.91,77.91,77.74,77.83,17945.0
2024-10-30 10:45:00,77.81,77.87,77.72,77.79,56589.0,77.81,77.87,77.72,77.79,56589.0
2024-10-30 10:50:00,77.79,77.95,77.71,77.9,30620.0,77.79,77.95,77.71,77.9,30620.0
2024-10-30 10:55:00,77.89,77.91,77.77,77.78,22664.0,77.89,77.91,77.77,77.78,22664.0
2024-10-30 11:00:00,77.8,78.12,77.79,78.05,50868.0,77.8,78.12,77.79,78.05,50868.0
2024-10-30 11:05:00,78.05,78.26,78.05,78.18,45171.0,78.05,78.26,78.05,78.18,45171.0
2024-10-30 11:10:00,78.17,78.18,78.07,78.13,25221.0,78.17,78.18,78.07,78.13,25221.0
2024-10-30 11:15:00,78.13,78.19,78.09,78.15,20033.0,78.13,78.19,78.09,78.15,20033.0
2024-10-30 11:20:00,78.15,78.2,78.07,78.09,15921.0,78.15,78.2,78.07,78.09,15921.0
2024-10-30 11:25:00,78.09,78.21,77.85,77.87,59573.0,78.09,78.21,77.85,77.87,59573.0
2024-10-30 11:30:00,77.88,78.06,77.85,78.01,26822.0,77.88,78.06,77.85,78.01,26822.0
2024-10-30 11:35:00,78.02,78.3,78.01,78.3,50624.0,78.02,78.3,78.01,78.3,50624.0
2024-10-30 11:40:00,78.29,78.49,78.2,78.47,71320.0,78.29,78.49,78.2,78.47,71320.0
2024-10-30 11:45:00,78.46,78.58,78.35,78.42,156417.0,78.46,78.58,78.35,78.42,156417.0
2024-10-30 11:50:00,78.46,78.48,78.25,78.32,79321.0,78.46,78.48,78.25,78.32,79321.0
2024-10-30 11:55:00,78.32,78.48,78.25,78.47,121712.0,78.32,78.48,78.25,78.47,121712.0
2024-10-30 12:00:00,78.47,78.63,78.43,78.62,38860.0,78.47,78.63,78.43,78.62,38860.0
2024-10-30 12:05:00,78.61,78.69,78.57,78.63,21886.0,78.61,78.69,78.57,78.63,21886.0
2024-10-30 12:10:00,78.66,79.1,78.66,79.04,218187.0,78.66,79.1,78.66,79.04,218187.0
2024-10-30 12:15:00,79.05,79.14,78.97,79.09,97186.0,79.05,79.14,78.97,79.09,97186.0
2024-10-30 12:20:00,79.08,79.09,78.98,79.06,34731.0,79.08,79.09,78.98,79.06,34731.0
2024-10-30 12:25:00,79.04,79.19,79.0,79.06,61892.0,79.04,79.19,79.0,79.06,61892.0
2024-10-30 12:30:00,79.06,79.19,79.04,79.15,43954.0,79.06,79.19,79.04,79.15,43954.0
2024-10-30 12:35:00,79.15,79.2,79.02,79.07,43544.0,79.15,79.2,79.02,79.07,43544.0
2024-10-30 12:40:00,79.1,79.17,79.04,79.14,51038.0,79.1,79.17,79.04,79.14,51038.0
2024-10-30 12:45:00,79.15,79.4,79.12,79.36,87949.0,79.15,79.4,79.12,79.36,87949.0
2024-10-30 12:50:00,79.36,79.42,79.33,79.39,46424.0,79.36,79.42,79.33,79.39,46424.0
2024-10-30 12:55:00,79.41,79.43,79.11,79.2,178257.0,79.41,79.43,79.11,79.2,178257.0
2024-10-30 13:00:00,79.19,79.43,79.17,79.42,78477.0,79.19,79.43,79.17,79.42,78477.0
2024-10-30 13:05:00,79.42,79.43,79.22,79.23,61189.0,79.42,79.43,79.22,79.23,61189.0
2024-10-30 13:10:00,79.27,79.38,79.27,79.34,32977.0,79.27,79.38,79.27,79.34,32977.0
2024-10-30 13:15:00,79.32,79.7,79.31,79.68,109955.0,79.32,79.7,79.31,79.68,109955.0
2024-10-30 13:20:00,79.7,80.14,79.69,80.14,301557.0,79.7,80.14,79.69,80.14,301557.0
2024-10-30 13:25:00,80.15,80.17,79.73,79.78,266140.0,80.15,80.17,79.73,79.78,266140.0
2024-10-30 13:30:00,79.77,79.89,79.63,79.68,109933.0,79.77,79.89,79.63,79.68,109933.0
2024-10-30 13:35:00,79.69,79.9,79.68,79.88,89391.0,79.69,79.9,79.68,79.88,89391.0
2024-10-30 13:40:00,79.86,79.88,79.68,79.82,73630.0,79.86,79.88,79.68,79.82,73630.0
2024-10-30 13:45:00,79.81,79.85,79.64,79.85,55130.0,79.81,79.85,79.64,79.85,55130.0
2024-10-30 13:50:00,79.85,80.11,79.79,80.08,131571.0,79.85,80.11,79.79,80.08,131571.0
2024-10-30 13:55:00,80.09,80.23,80.05,80.2,135636.0,80.09,80.23,80.05,80.2,135636.0
2024-10-30 14:00:00,80.2,80.28,80.11,80.18,129602.0,80.2,80.28,80.11,80.18,129602.0
2024-10-30 14:05:00,80.14,80.29,80.09,80.28,77375.0,80.14,80.29,80.09,80.28,77375.0
2024-10-30 14:10:00,80.28,80.45,80.27,80.38,123877.0,80.28,80.45,80.27,80.38,123877.0
2024-10-30 14:15:00,80.38,80.41,80.21,80.38,82743.0,80.38,80.41,80.21,80.38,82743.0
2024-10-30 14:20:00,80.4,80.49,80.19,80.24,111516.0,80.4,80.49,80.19,80.24,111516.0
2024-10-30 14:25:00,80.23,80.27,80.01,80.21,98527.0,80.23,80.27,80.01,80.21,98527.0
2024-10-30 14:30:00,80.2,80.3,80.04,80.28,64392.0,80.2,80.3,80.04,80.28,64392.0
2024-10-30 14:35:00,80.26,80.49,80.25,80.4,189091.0,80.26,80.49,80.25,80.4,189091.0
2024-10-30 14:40:00,80.4,80.6,80.4,80.54,104017.0,80.4,80.6,80.4,80.54,104017.0
2024-10-30 14:45:00,80.55,80.74,80.47,80.68,153643.0,80.55,80.74,80.47,80.68,153643.0
2024-10-30 14:50:00,80.66,80.82,80.63,80.77,134958.0,80.66,80.82,80.63,80.77,134958.0
2024-10-30 14:55:00,80.78,80.82,80.58,80.63,93070.0,80.78,80.82,80.58,80.63,93070.0
2024-10-30 15:00:00,80.65,80.7,80.46,80.58,76958.0,80.65,80.7,80.46,80.58,76958.0
2024-10-30 15:05:00,80.57,80.65,80.47,80.49,99685.0,80.57,80.65,80.47,80.49,99685.0
2024-10-30 15:10:00,80.5,80.61,80.43,80.61,106002.0,80.5,80.61,80.43,80.61,106002.0
2024-10-30 15:15:00,80.61,80.69,80.52,80.59,66796.0,80.61,80.69,80.52,80.59,66796.0
2024-10-30 15:20:00,80.6,80.7,80.58,80.66,73272.0,80.6,80.7,80.58,80.66,73272.0
2024-10-30 15:25:00,80.67,80.72,80.44,80.45,107640.0,80.67,80.72,80.44,80.45,107640.0
2024-10-30 15:30:00,80.46,80.56,80.3,80.33,143316.0,80.46,80.56,80.3,80.33,143316.0
2024-10-30 15:35:00,80.3,80.31,80.06,80.08,126192.0,80.3,80.31,80.06,80.08,126192.0
2024-10-30 15:40:00,80.07,80.14,79.77,80.01,163956.0,80.07,80.14,79.77,80.01,163956.0
2024-10-30 15:45:00,80.0,80.07,79.85,80.01,195548.0,80.0,80.07,79.85,80.01,195548.0
2024-10-30 15:50:00,80.02,80.22,80.0,80.09,153069.0,80.02,80.22,80.0,80.09,153069.0
2024-10-30 15:55:00,80.11,80.5,80.11,80.43,544514.0,80.11,80.5,80.11,80.43,544514.0
2024-10-31 09:30:00,79.66,80.8,79.62,80.74,179723.0,79.66,80.8,79.62,80.74,179723.0
2024-10-31 09:35:00,80.76,81.05,80.27,80.81,130092.0,80.76,81.05,80.27,80.81,130092.0
2024-10-31 09:40:00,80.73,81.05,80.59,80.7,110462.0,80.73,81.05,80.59,80.7,110462.0
2024-10-31 09:45:00,80.69,80.71,80.07,80.1,126119.0,80.69,80.71,80.07,80.1,126119.0
2024-10-31 09:50:00,80.11,80.35,79.94,80.35,54204.0,80.11,80.35,79.94,80.35,54204.0
2024-10-31 09:55:00,80.28,80.57,80.26,80.42,57336.0,80.28,80.57,80.26,80.42,57336.0
2024-10-31 10:00:00,80.41,80.61,80.35,80.51,71776.0,80.41,80.61,80.35,80.51,71776.0
2024-10-31 10:05:00,80.51,80.53,80.15,80.3,39069.0,80.51,80.53,80.15,80.3,39069.0
2024-10-31 10:10:00,80.25,80.34,80.04,80.16,82841.0,80.25,80.34,80.04,80.16,82841.0
2024-10-31 10:15:00,80.19,80.36,79.93,80.25,102204.0,80.19,80.36,79.93,80.25,102204.0
2024-10-31 10:20:00,80.25,80.48,80.05,80.1,97941.0,80.25,80.48,80.05,80.1,97941.0
2024-10-31 10:25:00,80.07,80.11,79.62,79.78,121410.0,80.07,80.11,79.62,79.78,121410.0
2024-10-31 10:30:00,79.77,79.82,79.5,79.51,107717.0,79.77,79.82,79.5,79.51,107717.0
2024-10-31 10:35:00,79.5,79.55,79.22,79.46,136186.0,79.5,79.55,79.22,79.46,136186.0
2024-10-31 10:40:00,79.46,79.6,79.29,79.35,45962.0,79.46,79.6,79.29,79.35,45962.0
2024-10-31 10:45:00,79.36,79.37,78.95,79.0,131273.0,79.36,79.37,78.95,79.0,131273.0
2024-10-31 10:50:00,79.01,79.09,78.56,78.71,211492.0,79.01,79.09,78.56,78.71,211492.0
2024-10-31 10:55:00,78.66,78.92,78.6,78.86,146284.0,78.66,78.92,78.6,78.86,146284.0
2024-10-31 11:00:00,78.81,78.96,78.77,78.92,73969.0,78.81,78.96,78.77,78.92,73969.0
2024-10-31 11:05:00,78.92,79.15,78.9,79.08,45834.0,78.92,79.15,78.9,79.08,45834.0
2024-10-31 11:10:00,79.09,79.09,78.87,78.87,24037.0,79.09,79.09,78.87,78.87,24037.0
2024-10-31 11:15:00,78.9,79.11,78.81,79.04,27598.0,78.9,79.11,78.81,79.04,27598.0
2024-10-31 11:20:00,79.03,79.27,78.97,79.21,30652.0,79.03,79.27,78.97,79.21,30652.0
2024-10-31 11:25:00,79.15,79.16,78.91,78.98,38360.0,79.15,79.16,78.91,78.98,38360.0
2024-10-31 11:30:00,78.97,79.1,78.96,79.01,32741.0,78.97,79.1,78.96,79.01,32741.0
2024-10-31 11:35:00,78.99,79.19,78.93,79.19,27751.0,78.99,79.19,78.93,79.19,27751.0
2024-10-31 11:40:00,79.19,79.28,79.07,79.15,46752.0,79.19,79.28,79.07,79.15,46752.0
2024-10-31 11:45:00,79.12,79.27,79.12,79.23,25473.0,79.12,79.27,79.12,79.23,25473.0
2024-10-31 11:50:00,79.25,79.33,79.16,79.28,28443.0,79.25,79.33,79.16,79.28,28443.0
2024-10-31 11:55:00,79.31,79.33,79.04,79.19,38383.0,79.31,79.33,79.04,79.19,38383.0
2024-10-31 12:00:00,79.23,79.45,79.23,79.42,74834.0,79.23,79.45,79.23,79.42,74834.0
2024-10-31 12:05:00,79.41,79.49,79.3,79.33,24732.0,79.41,79.49,79.3,79.33,24732.0
2024-10-31 12:10:00,79.3,79.54,79.3,79.52,15668.0,79.3,79.54,79.3,79.52,15668.0
2024-10-31 12:15:00,79.53,79.54,79.42,79.45,17456.0,79.53,79.54,79.42,79.45,17456.0
2024-10-31 12:20:00,79.48,79.57,79.41,79.42,44076.0,79.48,79.57,79.41,79.42,44076.0
2024-10-31 12:25:00,79.45,79.5,79.36,79.43,18412.0,79.45,79.5,79.36,79.43,18412.0
2024-10-31 12:30:00,79.42,79.52,79.37,79.43,27654.0,79.42,79.52,79.37,79.43,27654.0
2024-10-31 12:35:00,79.43,79.49,79.43,79.46,14893.0,79.43,79.49,79.43,79.46,14893.0
2024-10-31 12:40:00,79.48,79.57,79.44,79.54,36732.0,79.48,79.57,79.44,79.54,36732.0
2024-10-31 12:45:00,79.54,79.79,79.54,79.73,53828.0,79.54,79.79,79.54,79.73,53828.0
2024-10-31 12:50:00,79.72,79.77,79.57,79.61,26833.0,79.72,79.77,79.57,79.61,26833.0
2024-10-31 12:55:00,79.62,79.63,79.47,79.5,31056.0,79.62,79.63,79.47,79.5,31056.0
2024-10-31 13:00:00,79.51,79.63,79.51,79.55,20274.0,79.51,79.63,79.51,79.55,20274.0
2024-10-31 13:05:00,79.56,79.57,79.39,79.41,14071.0,79.56,79.57,79.39,79.41,14071.0
2024-10-31 13:10:00,79.39,79.41,79.26,79.34,20477.0,79.39,79.41,79.26,79.34,20477.0
2024-10-31 13:15:00,79.35,79.37,79.3,79.3,31214.0,79.35,79.37,79.3,79.3,31214.0
2024-10-31 13:20:00,79.32,79.43,79.32,79.4,16402.0,79.32,79.43,79.32,79.4,16402.0
2024-10-31 13:25:00,79.41,79.41,79.23,79.37,19450.0,79.41,79.41,79.23,79.37,19450.0
2024-10-31 13:30:00,79.35,79.44,79.3,79.42,17193.0,79.35,79.44,79.3,79.42,17193.0
2024-10-31 13:35:00,79.4,79.42,79.23,79.26,21090.0,79.4,79.42,79.23,79.26,21090.0
2024-10-31 13:40:00,79.25,79.29,79.11,79.22,29481.0,79.25,79.29,79.11,79.22,29481.0
2024-10-31 13:45:00,79.21,79.36,79.21,79.35,15350.0,79.21,79.36,79.21,79.35,15350.0
2024-10-31 13:50:00,79.36,79.5,79.34,79.43,34467.0,79.36,79.5,79.34,79.43,34467.0
2024-10-31 13:55:00,79.41,79.41,79.21,79.27,26705.0,79.41,79.41,79.21,79.27,26705.0
2024-10-31 14:00:00,79.28,79.38,79.2,79.31,18227.0,79.28,79.38,79.2,79.31,18227.0
2024-10-31 14:05:00,79.32,79.38,79.2,79.2,22522.0,79.32,79.38,79.2,79.2,22522.0
2024-10-31 14:10:00,79.2,79.25,79.16,79.24,16787.0,79.2,79.25,79.16,79.24,16787.0
2024-10-31 14:15:00,79.24,79.29,79.17,79.2,21532.0,79.24,79.29,79.17,79.2,21532.0
2024-10-31 14:20:00,79.21,79.28,79.2,79.25,27058.0,79.21,79.28,79.2,79.25,27058.0
2024-10-31 14:25:00,79.27,79.42,79.24,79.37,23224.0,79.27,79.42,79.24,79.37,23224.0
2024-10-31 14:30:00,79.37,79.4,78.93,79.02,90475.0,79.37,79.4,78.93,79.02,90475.0
2024-10-31 14:35:00,79.05,79.07,78.78,78.91,127108.0,79.05,79.07,78.78,78.91,127108.0
2024-10-31 14:40:00,78.91,79.02,78.74,78.8,46825.0,78.91,79.02,78.74,78.8,46825.0
2024-10-31 14:45:00,78.8,78.96,78.64,78.74,87247.0,78.8,78.96,78.64,78.74,87247.0
2024-10-31 14:50:00,78.73,78.75,78.51,78.57,54746.0,78.73,78.75,78.51,78.57,54746.0
2024-10-31 14:55:00,78.56,78.7,78.48,78.52,57869.0,78.56,78.7,78.48,78.52,57869.0
2024-10-31 15:00:00,78.49,78.68,78.48,78.56,46669.0,78.49,78.68,78.48,78.56,46669.0
2024-10-31 15:05:00,78.56,78.58,78.36,78.4,49731.0,78.56,78.58,78.36,78.4,49731.0
2024-10-31 15:10:00,78.42,78.48,78.13,78.16,83299.0,78.42,78.48,78.13,78.16,83299.0
2024-10-31 15:15:00,78.18,78.46,78.13,78.45,88831.0,78.18,78.46,78.13,78.45,88831.0
2024-10-31 15:20:00,78.45,78.62,78.43,78.5,38749.0,78.45,78.62,78.43,78.5,38749.0
2024-10-31 15:25:00,78.5,78.55,78.35,78.44,31129.0,78.5,78.55,78.35,78.44,31129.0
2024-10-31 15:30:00,78.44,78.45,78.2,78.23,43491.0,78.44,78.45,78.2,78.23,43491.0
2024-10-31 15:35:00,78.22,78.33,78.22,78.29,66927.0,78.22,78.33,78.22,78.29,66927.0
2024-10-31 15:40:00,78.28,78.33,78.17,78.26,61210.0,78.28,78.33,78.17,78.26,61210.0
2024-10-31 15:45:00,78.25,78.3,78.12,78.12,80610.0,78.25,78.3,78.12,78.12,80610.0
2024-10-31 15:50:00,78.15,78.5,78.15,78.4,152308.0,78.15,78.5,78.15,78.4,152308.0
2024-10-31 15:55:00,78.41,78.43,78.21,78.25,281062.0,78.41,78.43,78.21,78.25,281062.0
2024-11-01 09:30:00,79.19,79.34,78.97,79.16,168133.0,79.19,79.34,78.97,79.16,168133.0
2024-11-01 09:35:00,79.1,79.49,78.79,79.49,70094.0,79.1,79.49,78.79,79.49,70094.0
2024-11-01 09:40:00,79.49,79.49,79.13,79.23,70547.0,79.49,79.49,79.13,79.23,70547.0
2024-11-01 09:45:00,79.2,79.34,79.13,79.22,42393.0,79.2,79.34,79.13,79.22,42393.0
2024-11-01 09:50:00,79.23,79.61,79.23,79.57,72751.0,79.23,79.61,79.23,79.57,72751.0
2024-11-01 09:55:00,79.53,79.72,79.41,79.59,90397.0,79.53,79.72,79.41,79.59,90397.0
2024-11-01 10:00:00,79.64,79.77,79.43,79.62,88411.0,79.64,79.77,79.43,79.62,88411.0
2024-11-01 10:05:00,79.57,79.79,79.5,79.78,69428.0,79.57,79.79,79.5,79.78,69428.0
2024-11-01 10:10:00,79.77,80.23,79.74,80.17,147753.0,79.77,80.23,79.74,80.17,147753.0
2024-11-01 10:15:00,80.16,80.32,80.01,80.13,78355.0,80.16,80.32,80.01,80.13,78355.0
2024-11-01 10:20:00,80.11,80.34,80.05,80.3,84404.0,80.11,80.34,80.05,80.3,84404.0
2024-11-01 10:25:00,80.31,80.48,80.24,80.3,98103.0,80.31,80.48,80.24,80.3,98103.0
2024-11-01 10:30:00,80.3,80.33,80.15,80.24,31284.0,80.3,80.33,80.15,80.24,31284.0
2024-11-01 10:35:00,80.23,80.28,80.14,80.23,31672.0,80.23,80.28,80.14,80.23,31672.0
2024-11-01 10:40:00,80.22,80.45,80.17,80.45,43542.0,80.22,80.45,80.17,80.45,43542.0
2024-11-01 10:45:00,80.44,80.74,80.26,80.7,138856.0,80.44,80.74,80.26,80.7,138856.0
2024-11-01 10:50:00,80.67,80.7,80.42,80.59,51847.0,80.67,80.7,80.42,80.59,51847.0
2024-11-01 10:55:00,80.59,80.99,80.57,80.93,140395.0,80.59,80.99,80.57,80.93,140395.0
2024-11-01 11:00:00,80.91,80.91,80.74,80.8,54671.0,80.91,80.91,80.74,80.8,54671.0
2024-11-01 11:05:00,80.78,80.88,80.67,80.7,58774.0,80.78,80.88,80.67,80.7,58774.0
2024-11-01 11:10:00,80.7,81.08,80.7,80.98,180056.0,80.7,81.08,80.7,80.98,180056.0
2024-11-01 11:15:00,80.96,81.13,80.91,81.0,91485.0,80.96,81.13,80.91,81.0,91485.0
2024-11-01 11:20:00,80.98,81.28,80.94,81.28,92560.0,80.98,81.28,80.94,81.28,92560.0
2024-11-01 11:25:00,81.28,81.35,81.11,81.24,84801.0,81.28,81.35,81.11,81.24,84801.0
2024-11-01 11:30:00,81.23,81.23,80.91,80.94,78240.0,81.23,81.23,80.91,80.94,78240.0
2024-11-01 11:35:00,80.94,81.0,80.82,80.91,83046.0,80.94,81.0,80.82,80.91,83046.0
2024-11-01 11:40:00,80.9,80.98,80.88,80.95,36443.0,80.9,80.98,80.88,80.95,36443.0
2024-11-01 11:45:00,80.96,81.08,80.93,81.06,46349.0,80.96,81.08,80.93,81.06,46349.0
2024-11-01 11:50:00,81.05,81.16,80.91,81.15,46119.0,81.05,81.16,80.91,81.15,46119.0
2024-11-01 11:55:00,81.15,81.15,80.88,80.88,36488.0,81.15,81.15,80.88,80.88,36488.0
2024-11-01 12:00:00,80.91,81.1,80.88,81.04,29565.0,80.91,81.1,80.88,81.04,29565.0
2024-11-01 12:05:00,81.06,81.24,81.03,81.22,48407.0,81.06,81.24,81.03,81.22,48407.0
2024-11-01 12:10:00,81.21,81.26,80.99,81.0,53532.0,81.21,81.26,80.99,81.0,53532.0
2024-11-01 12:15:00,81.0,81.04,80.78,80.95,65010.0,81.0,81.04,80.78,80.95,65010.0
2024-11-01 12:20:00,80.95,81.0,80.76,80.8,26363.0,80.95,81.0,80.76,80.8,26363.0
2024-11-01 12:25:00,80.78,80.88,80.76,80.77,37805.0,80.78,80.88,80.76,80.77,37805.0
2024-11-01 12:30:00,80.77,80.94,80.77,80.79,100815.0,80.77,80.94,80.77,80.79,100815.0
2024-11-01 12:35:00,80.77,80.87,80.7,80.84,28984.0,80.77,80.87,80.7,80.84,28984.0
2024-11-01 12:40:00,80.84,80.9,80.73,80.77,33141.0,80.84,80.9,80.73,80.77,33141.0
2024-11-01 12:45:00,80.78,80.93,80.71,80.86,27231.0,80.78,80.93,80.71,80.86,27231.0
2024-11-01 12:50:00,80.85,80.93,80.8,80.85,20847.0,80.85,80.93,80.8,80.85,20847.0
2024-11-01 12:55:00,80.83,80.91,80.71,80.72,39782.0,80.83,80.91,80.71,80.72,39782.0
2024-11-01 13:00:00,80.75,80.76,80.55,80.55,42321.0,80.75,80.76,80.55,80.55,42321.0
2024-11-01 13:05:00,80.54,80.66,80.45,80.66,45449.0,80.54,80.66,80.45,80.66,45449.0
2024-11-01 13:10:00,80.64,80.75,80.56,80.74,27165.0,80.64,80.75,80.56,80.74,27165.0
2024-11-01 13:15:00,80.74,80.79,80.7,80.76,12784.0,80.74,80.79,80.7,80.76,12784.0
2024-11-01 13:20:00,80.79,80.86,80.73,80.73,23455.0,80.79,80.86,80.73,80.73,23455.0
2024-11-01 13:25:00,80.75,80.83,80.67,80.81,24668.0,80.75,80.83,80.67,80.81,24668.0
2024-11-01 13:30:00,80.81,80.82,80.58,80.67,66107.0,80.81,80.82,80.58,80.67,66107.0
2024-11-01 13:35:00,80.67,80.76,80.58,80.58,45154.0,80.67,80.76,80.58,80.58,45154.0
2024-11-01 13:40:00,80.54,80.56,80.46,80.51,27252.0,80.54,80.56,80.46,80.51,27252.0
2024-11-01 13:45:00,80.49,80.55,80.42,80.43,41229.0,80.49,80.55,80.42,80.43,41229.0
2024-11-01 13:50:00,80.43,80.56,80.41,80.48,29605.0,80.43,80.56,80.41,80.48,29605.0
2024-11-01 13:55:00,80.48,80.52,80.39,80.45,20637.0,80.48,80.52,80.39,80.45,20637.0
2024-11-01 14:00:00,80.44,80.58,80.42,80.58,25968.0,80.44,80.58,80.42,80.58,25968.0
2024-11-01 14:05:00,80.59,80.69,80.53,80.66,31581.0,80.59,80.69,80.53,80.66,31581.0
2024-11-01 14:10:00,80.65,80.68,80.57,80.65,36497.0,80.65,80.68,80.57,80.65,36497.0
2024-11-01 14:15:00,80.64,80.65,80.47,80.52,30247.0,80.64,80.65,80.47,80.52,30247.0
2024-11-01 14:20:00,80.53,80.6,80.51,80.58,24586.0,80.53,80.6,80.51,80.58,24586.0
2024-11-01 14:25:00,80.59,80.59,80.4,80.42,17384.0,80.59,80.59,80.4,80.42,17384.0
2024-11-01 14:30:00,80.42,80.42,80.1,80.19,65055.0,80.42,80.42,80.1,80.19,65055.0
2024-11-01 14:35:00,80.18,80.25,80.16,80.25,32381.0,80.18,80.25,80.16,80.25,32381.0
2024-11-01 14:40:00,80.25,80.36,80.13,80.35,49712.0,80.25,80.36,80.13,80.35,49712.0
2024-11-01 14:45:00,80.33,80.45,80.32,80.43,36353.0,80.33,80.45,80.32,80.43,36353.0
2024-11-01 14:50:00,80.43,80.49,80.27,80.35,50166.0,80.43,80.49,80.27,80.35,50166.0
2024-11-01 14:55:00,80.33,80.33,80.15,80.29,29385.0,80.33,80.33,80.15,80.29,29385.0
2024-11-01 15:00:00,80.29,80.29,80.12,80.16,35000.0,80.29,80.29,80.12,80.16,35000.0
2024-11-01 15:05:00,80.17,80.44,80.16,80.41,37906.0,80.17,80.44,80.16,80.41,37906.0
2024-11-01 15:10:00,80.41,80.43,80.31,80.38,26780.0,80.41,80.43,80.31,80.38,26780.0
2024-11-01 15:15:00,80.38,80.38,80.2,80.23,32138.0,80.38,80.38,80.2,80.23,32138.0
2024-11-01 15:20:00,80.25,80.25,80.09,80.17,31378.0,80.25,80.25,80.09,80.17,31378.0
2024-11-01 15:25:00,80.19,80.34,80.18,80.29,26382.0,80.19,80.34,80.18,80.29,26382.0
2024-11-01 15:30:00,80.28,80.28,80.18,80.19,63436.0,80.28,80.28,80.18,80.19,63436.0
2024-11-01 15:35:00,80.18,80.27,80.09,80.14,37724.0,80.18,80.27,80.09,80.14,37724.0
2024-11-01 15:40:00,80.14,80.26,80.14,80.18,53951.0,80.14,80.26,80.14,80.18,53951.0
2024-11-01 15:45:00,80.15,80.22,80.1,80.16,52722.0,80.15,80.22,80.1,80.16,52722.0
2024-11-01 15:50:00,80.13,80.4,80.02,80.38,170634.0,80.13,80.4,80.02,80.38,170634.0
2024-11-01 15:55:00,80.36,80.5,80.35,80.45,232067.0,80.36,80.5,80.35,80.45,232067.0
2024-11-04 09:30:00,79.87,80.29,79.37,79.44,198196.0,79.87,80.29,79.37,79.44,198196.0
2024-11-04 09:35:00,79.4,79.88,79.28,79.87,103408.0,79.4,79.88,79.28,79.87,103408.0
2024-11-04 09:40:00,79.82,79.94,79.36,79.4,68833.0,79.82,79.94,79.36,79.4,68833.0
2024-11-04 09:45:00,79.41,79.44,79.17,79.19,117087.0,79.41,79.44,79.17,79.19,117087.0
2024-11-04 09:50:00,79.18,79.21,78.77,78.99,252622.0,79.18,79.21,78.77,78.99,252622.0
2024-11-04 09:55:00,78.94,79.55,78.9,79.51,83398.0,78.94,79.55,78.9,79.51,83398.0
2024-11-04 10:00:00,79.47,79.61,79.32,79.42,120067.0,79.47,79.61,79.32,79.42,120067.0
2024-11-04 10:05:00,79.44,79.86,79.44,79.75,51666.0,79.44,79.86,79.44,79.75,51666.0
2024-11-04 10:10:00,79.73,79.95,79.64,79.73,40695.0,79.73,79.95,79.64,79.73,40695.0
2024-11-04 10:15:00,79.67,79.78,79.31,79.34,64110.0,79.67,79.78,79.31,79.34,64110.0
2024-11-04 10:20:00,79.38,79.44,79.11,79.31,40248.0,79.38,79.44,79.11,79.31,40248.0
2024-11-04 10:25:00,79.29,79.32,79.04,79.21,35623.0,79.29,79.32,79.04,79.21,35623.0
2024-11-04 10:30:00,79.18,79.46,79.1,79.28,26276.0,79.18,79.46,79.1,79.28,26276.0
2024-11-04 10:35:00,79.26,79.29,79.0,79.01,32649.0,79.26,79.29,79.0,79.01,32649.0
2024-11-04 10:40:00,79.03,79.09,78.91,79.0,45893.0,79.03,79.09,78.91,79.0,45893.0
2024-11-04 10:45:00,79.0,79.09,78.78,79.09,81747.0,79.0,79.09,78.78,79.09,81747.0
2024-11-04 10:50:00,79.06,79.11,78.85,78.86,116014.0,79.06,79.11,78.85,78.86,116014.0
2024-11-04 10:55:00,78.87,79.18,78.83,79.05,52528.0,78.87,79.18,78.83,79.05,52528.0
2024-11-04 11:00:00,79.07,79.09,78.96,79.04,33260.0,79.07,79.09,78.96,79.04,33260.0
2024-11-04 11:05:00,79.04,79.06,78.91,78.99,26826.0,79.04,79.06,78.91,78.99,26826.0
2024-11-04 11:10:00,78.97,79.03,78.88,78.91,26604.0,78.97,79.03,78.88,78.91,26604.0
2024-11-04 11:15:00,78.89,78.9,78.7,78.74,65703.0,78.89,78.9,78.7,78.74,65703.0
2024-11-04 11:20:00,78.74,78.92,78.72,78.88,22179.0,78.74,78.92,78.72,78.88,22179.0
2024-11-04 11:25:00,78.89,78.91,78.59,78.67,103017.0,78.89,78.91,78.59,78.67,103017.0
2024-11-04 11:30:00,78.65,78.68,78.52,78.57,60880.0,78.65,78.68,78.52,78.57,60880.0
2024-11-04 11:35:00,78.55,78.58,78.49,78.51,36543.0,78.55,78.58,78.49,78.51,36543.0
2024-11-04 11:40:00,78.5,78.51,78.19,78.22,102424.0,78.5,78.51,78.19,78.22,102424.0
2024-11-04 11:45:00,78.22,78.31,78.13,78.2,64279.0,78.22,78.31,78.13,78.2,64279.0
2024-11-04 11:50:00,78.19,78.31,78.13,78.18,30574.0,78.19,78.31,78.13,78.18,30574.0
2024-11-04 11:55:00,78.17,78.19,78.1,78.14,43061.0,78.17,78.19,78.1,78.14,43061.0
2024-11-04 12:00:00,78.16,78.45,78.15,78.27,33794.0,78.16,78.45,78.15,78.27,33794.0
2024-11-04 12:05:00,78.27,78.27,78.09,78.11,26970.0,78.27,78.27,78.09,78.11,26970.0
2024-11-04 12:10:00,78.1,78.24,78.09,78.2,24944.0,78.1,78.24,78.09,78.2,24944.0
2024-11-04 12:15:00,78.18,78.19,78.1,78.13,23255.0,78.18,78.19,78.1,78.13,23255.0
2024-11-04 12:20:00,78.14,78.35,78.14,78.29,36105.0,78.14,78.35,78.14,78.29,36105.0
2024-11-04 12:25:00,78.29,78.48,78.28,78.32,46579.0,78.29,78.48,78.28,78.32,46579.0
2024-11-04 12:30:00,78.3,78.48,78.28,78.45,34559.0,78.3,78.48,78.28,78.45,34559.0
2024-11-04 12:35:00,78.45,78.56,78.38,78.42,22587.0,78.45,78.56,78.38,78.42,22587.0
2024-11-04 12:40:00,78.4,78.53,78.3,78.49,19148.0,78.4,78.53,78.3,78.49,19148.0
2024-11-04 12:45:00,78.52,78.62,78.48,78.56,16985.0,78.52,78.62,78.48,78.56,16985.0
2024-11-04 12:50:00,78.56,78.71,78.5,78.65,19955.0,78.56,78.71,78.5,78.65,19955.0
2024-11-04 12:55:00,78.64,78.66,78.52,78.52,27043.0,78.64,78.66,78.52,78.52,27043.0
2024-11-04 13:00:00,78.52,78.52,78.33,78.39,18780.0,78.52,78.52,78.33,78.39,18780.0
2024-11-04 13:05:00,78.37,78.38,78.11,78.21,41287.0,78.37,78.38,78.11,78.21,41287.0
2024-11-04 13:10:00,78.23,78.28,78.03,78.03,61906.0,78.23,78.28,78.03,78.03,61906.0
2024-11-04 13:15:00,78.03,78.29,78.02,78.28,18912.0,78.03,78.29,78.02,78.28,18912.0
2024-11-04 13:20:00,78.25,78.25,77.97,78.01,49212.0,78.25,78.25,77.97,78.01,49212.0
2024-11-04 13:25:00,78.04,78.08,77.88,77.93,27461.0,78.04,78.08,77.88,77.93,27461.0
2024-11-04 13:30:00,77.91,78.01,77.9,77.98,35948.0,77.91,78.01,77.9,77.98,35948.0
2024-11-04 13:35:00,77.97,78.05,77.96,78.04,17754.0,77.97,78.05,77.96,78.04,17754.0
2024-11-04 13:40:00,78.01,78.08,77.9,77.92,38467.0,78.01,78.08,77.9,77.92,38467.0
2024-11-04 13:45:00,77.92,78.02,77.92,78.0,32771.0,77.92,78.02,77.92,78.0,32771.0
2024-11-04 13:50:00,78.01,78.08,77.94,77.95,20194.0,78.01,78.08,77.94,77.95,20194.0
2024-11-04 13:55:00,77.94,78.0,77.89,77.95,26517.0,77.94,78.0,77.89,77.95,26517.0
2024-11-04 14:00:00,77.95,78.12,77.94,77.99,38636.0,77.95,78.12,77.94,77.99,38636.0
2024-11-04 14:05:00,77.99,78.12,77.96,78.03,33286.0,77.99,78.12,77.96,78.03,33286.0
2024-11-04 14:10:00,78.0,78.13,77.99,78.08,22728.0,78.0,78.13,77.99,78.08,22728.0
2024-11-04 14:15:00,78.06,78.14,78.02,78.07,29015.0,78.06,78.14,78.02,78.07,29015.0
2024-11-04 14:20:00,78.06,78.16,78.06,78.09,21760.0,78.06,78.16,78.06,78.09,21760.0
2024-11-04 14:25:00,78.09,78.1,77.99,77.99,28379.0,78.09,78.1,77.99,77.99,28379.0
2024-11-04 14:30:00,77.99,78.08,77.97,78.03,22640.0,77.99,78.08,77.97,78.03,22640.0
2024-11-04 14:35:00,78.06,78.06,77.95,77.99,22480.0,78.06,78.06,77.95,77.99,22480.0
2024-11-04 14:40:00,77.98,78.01,77.89,77.94,36190.0,77.98,78.01,77.89,77.94,36190.0
2024-11-04 14:45:00,77.94,77.99,77.9,77.9,25433.0,77.94,77.99,77.9,77.9,25433.0
2024-11-04 14:50:00,77.9,77.95,77.83,77.86,38521.0,77.9,77.95,77.83,77.86,38521.0
2024-11-04 14:55:00,77.86,77.89,77.78,77.86,46113.0,77.86,77.89,77.78,77.86,46113.0
2024-11-04 15:00:00,77.88,77.94,77.83,77.85,28362.0,77.88,77.94,77.83,77.85,28362.0
2024-11-04 15:05:00,77.87,77.89,77.83,77.86,18748.0,77.87,77.89,77.83,77.86,18748.0
2024-11-04 15:10:00,77.87,77.9,77.7,77.72,29931.0,77.87,77.9,77.7,77.72,29931.0
2024-11-04 15:15:00,77.71,77.76,77.69,77.72,38050.0,77.71,77.76,77.69,77.72,38050.0
2024-11-04 15:20:00,77.72,77.74,77.62,77.64,48168.0,77.72,77.74,77.62,77.64,48168.0
2024-11-04 15:25:00,77.63,77.67,77.59,77.62,51710.0,77.63,77.67,77.59,77.62,51710.0
2024-11-04 15:30:00,77.6,77.67,77.49,77.59,61936.0,77.6,77.67,77.49,77.59,61936.0
2024-11-04 15:35:00,77.59,77.59,77.4,77.44,55821.0,77.59,77.59,77.4,77.44,55821.0
2024-11-04 15:40:00,77.45,77.59,77.4,77.47,65261.0,77.45,77.59,77.4,77.47,65261.0
2024-11-04 15:45:00,77.48,77.5,77.31,77.32,67714.0,77.48,77.5,77.31,77.32,67714.0
2024-11-04 15:50:00,77.3,77.41,77.19,77.33,157257.0,77.3,77.41,77.19,77.33,157257.0
2024-11-04 15:55:00,77.33,77.38,77.14,77.24,351249.0,77.33,77.38,77.14,77.24,351249.0
2024-11-05 09:30:00,77.35,78.51,77.26,78.36,187638.0,77.35,78.51,77.26,78.36,187638.0
2024-11-05 09:35:00,78.4,78.74,78.36,78.57,92793.0,78.4,78.74,78.36,78.57,92793.0
2024-11-05 09:40:00,78.58,78.58,78.17,78.36,57056.0,78.58,78.58,78.17,78.36,57056.0
2024-11-05 09:45:00,78.39,78.64,78.35,78.57,28513.0,78.39,78.64,78.35,78.57,28513.0
2024-11-05 09:50:00,78.54,78.74,78.51,78.6,40233.0,78.54,78.74,78.51,78.6,40233.0
2024-11-05 09:55:00,78.64,78.78,78.47,78.62,20797.0,78.64,78.78,78.47,78.62,20797.0
2024-11-05 10:00:00,78.68,78.8,78.51,78.66,31209.0,78.68,78.8,78.51,78.66,31209.0
2024-11-05 10:05:00,78.61,78.64,78.12,78.15,66926.0,78.61,78.64,78.12,78.15,66926.0
2024-11-05 10:10:00,78.18,78.33,78.07,78.27,56090.0,78.18,78.33,78.07,78.27,56090.0
2024-11-05 10:15:00,78.25,78.42,78.17,78.4,32261.0,78.25,78.42,78.17,78.4,32261.0
2024-11-05 10:20:00,78.36,78.39,78.2,78.35,23694.0,78.36,78.39,78.2,78.35,23694.0
2024-11-05 10:25:00,78.34,78.35,78.17,78.2,27237.0,78.34,78.35,78.17,78.2,27237.0
2024-11-05 10:30:00,78.21,78.36,78.2,78.34,19181.0,78.21,78.36,78.2,78.34,19181.0
2024-11-05 10:35:00,78.32,78.68,78.32,78.65,119090.0,78.32,78.68,78.32,78.65,119090.0
2024-11-05 10:40:00,78.67,78.96,78.58,78.87,85157.0,78.67,78.96,78.58,78.87,85157.0
2024-11-05 10:45:00,78.89,79.1,78.87,79.06,58635.0,78.89,79.1,78.87,79.06,58635.0
2024-11-05 10:50:00,79.08,79.19,79.01,79.08,51877.0,79.08,79.19,79.01,79.08,51877.0
2024-11-05 10:55:00,79.05,79.1,78.87,79.0,42623.0,79.05,79.1,78.87,79.0,42623.0
2024-11-05 11:00:00,78.99,79.14,78.96,79.1,28569.0,78.99,79.14,78.96,79.1,28569.0
2024-11-05 11:05:00,79.13,79.3,79.09,79.22,49488.0,79.13,79.3,79.09,79.22,49488.0
2024-11-05 11:10:00,79.22,79.27,79.09,79.17,29175.0,79.22,79.27,79.09,79.17,29175.0
2024-11-05 11:15:00,79.16,79.16,78.94,79.05,13312.0,79.16,79.16,78.94,79.05,13312.0
2024-11-05 11:20:00,79.1,79.1,79.04,79.07,16190.0,79.1,79.1,79.04,79.07,16190.0
2024-11-05 11:25:00,79.08,79.08,78.79,78.81,43860.0,79.08,79.08,78.79,78.81,43860.0
2024-11-05 11:30:00,78.82,79.05,78.79,79.03,37125.0,78.82,79.05,78.79,79.03,37125.0
2024-11-05 11:35:00,79.01,79.01,78.82,78.89,15924.0,79.01,79.01,78.82,78.89,15924.0
2024-11-05 11:40:00,78.89,78.94,78.78,78.91,30822.0,78.89,78.94,78.78,78.91,30822.0
2024-11-05 11:45:00,78.94,79.0,78.92,78.98,21340.0,78.94,79.0,78.92,78.98,21340.0
2024-11-05 11:50:00,78.98,79.08,78.94,79.08,6773.0,78.98,79.08,78.94,79.08,6773.0
2024-11-05 11:55:00,79.09,79.09,78.98,79.04,9872.0,79.09,79.09,78.98,79.04,9872.0
2024-11-05 12:00:00,79.04,79.04,78.93,78.93,6219.0,79.04,79.04,78.93,78.93,6219.0
2024-11-05 12:05:00,78.95,79.02,78.89,78.97,5700.0,78.95,79.02,78.89,78.97,5700.0
2024-11-05 12:10:00,78.99,79.04,78.95,79.01,4624.0,78.99,79.04,78.95,79.01,4624.0
2024-11-05 12:15:00,79.01,79.14,79.01,79.11,21174.0,79.01,79.14,79.01,79.11,21174.0
2024-11-05 12:20:00,79.11,79.19,79.07,79.19,19099.0,79.11,79.19,79.07,79.19,19099.0
2024-11-05 12:25:00,79.17,79.18,79.04,79.04,14706.0,79.17,79.18,79.04,79.04,14706.0
2024-11-05 12:30:00,79.05,79.06,78.96,79.0,13224.0,79.05,79.06,78.96,79.0,13224.0
2024-11-05 12:35:00,78.97,79.06,78.92,78.92,19419.0,78.97,79.06,78.92,78.92,19419.0
2024-11-05 12:40:00,78.95,79.02,78.88,79.02,30469.0,78.95,79.02,78.88,79.02,30469.0
2024-11-05 12:45:00,79.03,79.15,79.02,79.15,21488.0,79.03,79.15,79.02,79.15,21488.0
2024-11-05 12:50:00,79.17,79.2,79.09,79.19,9554.0,79.17,79.2,79.09,79.19,9554.0
2024-11-05 12:55:00,79.2,79.4,79.18,79.36,40954.0,79.2,79.4,79.18,79.36,40954.0
2024-11-05 13:00:00,79.3,79.4,79.24,79.34,17256.0,79.3,79.4,79.24,79.34,17256.0
2024-11-05 13:05:00,79.33,79.34,79.06,79.17,73823.0,79.33,79.34,79.06,79.17,73823.0
2024-11-05 13:10:00,79.19,79.29,79.18,79.2,19790.0,79.19,79.29,79.18,79.2,19790.0
2024-11-05 13:15:00,79.21,79.32,79.16,79.16,11948.0,79.21,79.32,79.16,79.16,11948.0
2024-11-05 13:20:00,79.15,79.17,79.08,79.1,10838.0,79.15,79.17,79.08,79.1,10838.0
2024-11-05 13:25:00,79.08,79.21,79.07,79.2,11202.0,79.08,79.21,79.07,79.2,11202.0
2024-11-05 13:30:00,79.19,79.2,79.13,79.15,9108.0,79.19,79.2,79.13,79.15,9108.0
2024-11-05 13:35:00,79.14,79.28,79.06,79.27,28713.0,79.14,79.28,79.06,79.27,28713.0
2024-11-05 13:40:00,79.28,79.51,79.28,79.49,43656.0,79.28,79.51,79.28,79.49,43656.0
2024-11-05 13:45:00,79.5,79.66,79.49,79.53,83887.0,79.5,79.66,79.49,79.53,83887.0
2024-11-05 13:50:00,79.54,79.67,79.46,79.63,15898.0,79.54,79.67,79.46,79.63,15898.0
2024-11-05 13:55:00,79.63,79.7,79.55,79.65,29348.0,79.63,79.7,79.55,79.65,29348.0
2024-11-05 14:00:00,79.65,79.7,79.58,79.59,36934.0,79.65,79.7,79.58,79.59,36934.0
2024-11-05 14:05:00,79.6,79.69,79.52,79.69,30239.0,79.6,79.69,79.52,79.69,30239.0
2024-11-05 14:10:00,79.67,79.7,79.63,79.68,27055.0,79.67,79.7,79.63,79.68,27055.0
2024-11-05 14:15:00,79.69,79.8,79.69,79.76,52265.0,79.69,79.8,79.69,79.76,52265.0
2024-11-05 14:20:00,79.76,79.8,79.73,79.78,25502.0,79.76,79.8,79.73,79.78,25502.0
2024-11-05 14:25:00,79.78,79.8,79.67,79.68,16621.0,79.78,79.8,79.67,79.68,16621.0
2024-11-05 14:30:00,79.68,79.73,79.66,79.71,23841.0,79.68,79.73,79.66,79.71,23841.0
2024-11-05 14:35:00,79.71,79.71,79.64,79.66,15718.0,79.71,79.71,79.64,79.66,15718.0
2024-11-05 14:40:00,79.66,79.72,79.65,79.67,20549.0,79.66,79.72,79.65,79.67,20549.0
2024-11-05 14:45:00,79.67,79.71,79.6,79.61,12716.0,79.67,79.71,79.6,79.61,12716.0
2024-11-05 14:50:00,79.61,79.61,79.42,79.42,30314.0,79.61,79.61,79.42,79.42,30314.0
2024-11-05 14:55:00,79.42,79.68,79.37,79.67,47842.0,79.42,79.68,79.37,79.67,47842.0
2024-11-05 15:00:00,79.66,79.77,79.58,79.74,32000.0,79.66,79.77,79.58,79.74,32000.0
2024-11-05 15:05:00,79.75,79.83,79.69,79.83,38383.0,79.75,79.83,79.69,79.83,38383.0
2024-11-05 15:10:00,79.83,79.9,79.79,79.89,52114.0,79.83,79.9,79.79,79.89,52114.0
2024-11-05 15:15:00,79.88,79.93,79.84,79.93,18891.0,79.88,79.93,79.84,79.93,18891.0
2024-11-05 15:20:00,79.92,79.95,79.84,79.86,25997.0,79.92,79.95,79.84,79.86,25997.0
2024-11-05 15:25:00,79.86,79.88,79.74,79.88,24586.0,79.86,79.88,79.74,79.88,24586.0
2024-11-05 15:30:00,79.88,79.97,79.84,79.95,29517.0,79.88,79.97,79.84,79.95,29517.0
2024-11-05 15:35:00,79.96,79.96,79.82,79.82,26959.0,79.96,79.96,79.82,79.82,26959.0
2024-11-05 15:40:00,79.81,79.84,79.76,79.84,45802.0,79.81,79.84,79.76,79.84,45802.0
2024-11-05 15:45:00,79.84,79.95,79.77,79.94,52010.0,79.84,79.95,79.77,79.94,52010.0
2024-11-05 15:50:00,79.93,80.08,79.83,79.94,150744.0,79.93,80.08,79.83,79.94,150744.0
2024-11-05 15:55:00,79.96,80.09,79.84,80.06,206814.0,79.96,80.09,79.84,80.06,206814.0
2024-11-06 09:30:00,84.95,86.3,84.78,85.55,785846.0,84.95,86.3,84.78,85.55,785846.0
2024-11-06 09:35:00,85.58,86.34,85.09,85.59,175750.0,85.58,86.34,85.09,85.59,175750.0
2024-11-06 09:40:00,85.55,86.22,85.55,85.7,219707.0,85.55,86.22,85.55,85.7,219707.0
2024-11-06 09:45:00,85.72,85.82,84.51,84.86,389813.0,85.72,85.82,84.51,84.86,389813.0
2024-11-06 09:50:00,84.81,84.94,84.3,84.8,148367.0,84.81,84.94,84.3,84.8,148367.0
2024-11-06 09:55:00,84.82,85.15,84.42,84.76,134355.0,84.82,85.15,84.42,84.76,134355.0
2024-11-06 10:00:00,84.81,85.82,84.71,85.78,216427.0,84.81,85.82,84.71,85.78,216427.0
2024-11-06 10:05:00,85.78,86.15,85.46,85.48,158527.0,85.78,86.15,85.46,85.48,158527.0
2024-11-06 10:10:00,85.55,85.71,85.39,85.48,65352.0,85.55,85.71,85.39,85.48,65352.0
2024-11-06 10:15:00,85.49,85.67,85.3,85.65,87665.0,85.49,85.67,85.3,85.65,87665.0
2024-11-06 10:20:00,85.58,86.35,85.56,86.23,188739.0,85.58,86.35,85.56,86.23,188739.0
2024-11-06 10:25:00,86.22,86.32,85.89,85.95,124191.0,86.22,86.32,85.89,85.95,124191.0
2024-11-06 10:30:00,85.93,86.12,85.77,85.94,80043.0,85.93,86.12,85.77,85.94,80043.0
2024-11-06 10:35:00,85.92,86.0,85.56,85.83,109954.0,85.92,86.0,85.56,85.83,109954.0
2024-11-06 10:40:00,85.83,85.89,85.47,85.54,130327.0,85.83,85.89,85.47,85.54,130327.0
2024-11-06 10:45:00,85.54,85.8,85.44,85.63,81404.0,85.54,85.8,85.44,85.63,81404.0
2024-11-06 10:50:00,85.63,85.67,85.36,85.58,60634.0,85.63,85.67,85.36,85.58,60634.0
2024-11-06 10:55:00,85.58,85.95,85.48,85.94,71115.0,85.58,85.95,85.48,85.94,71115.0
2024-11-06 11:00:00,85.93,85.95,85.74,85.85,63636.0,85.93,85.95,85.74,85.85,63636.0
2024-11-06 11:05:00,85.83,85.94,85.49,85.69,70509.0,85.83,85.94,85.49,85.69,70509.0
2024-11-06 11:10:00,85.68,85.87,85.55,85.74,58897.0,85.68,85.87,85.55,85.74,58897.0
2024-11-06 11:15:00,85.78,85.93,85.36,85.53,109927.0,85.78,85.93,85.36,85.53,109927.0
2024-11-06 11:20:00,85.56,85.67,85.4,85.5,24509.0,85.56,85.67,85.4,85.5,24509.0
2024-11-06 11:25:00,85.54,85.6,85.38,85.52,68835.0,85.54,85.6,85.38,85.52,68835.0
2024-11-06 11:30:00,85.56,85.87,85.54,85.77,107418.0,85.56,85.87,85.54,85.77,107418.0
2024-11-06 11:35:00,85.78,86.15,85.69,86.13,110489.0,85.78,86.15,85.69,86.13,110489.0
2024-11-06 11:40:00,86.15,86.19,85.98,86.03,58221.0,86.15,86.19,85.98,86.03,58221.0
2024-11-06 11:45:00,86.05,86.2,86.03,86.16,32205.0,86.05,86.2,86.03,86.16,32205.0
2024-11-06 11:50:00,86.16,86.21,86.07,86.12,45206.0,86.16,86.21,86.07,86.12,45206.0
2024-11-06 11:55:00,86.14,86.18,86.0,86.05,117161.0,86.14,86.18,86.0,86.05,117161.0
2024-11-06 12:00:00,86.05,86.05,85.85,85.98,36616.0,86.05,86.05,85.85,85.98,36616.0
2024-11-06 12:05:00,85.99,85.99,85.72,85.76,43227.0,85.99,85.99,85.72,85.76,43227.0
2024-11-06 12:10:00,85.77,86.13,85.76,86.11,41554.0,85.77,86.13,85.76,86.11,41554.0
2024-11-06 12:15:00,86.13,86.33,86.06,86.32,87307.0,86.13,86.33,86.06,86.32,87307.0
2024-11-06 12:20:00,86.31,86.4,86.24,86.29,44897.0,86.31,86.4,86.24,86.29,44897.0
2024-11-06 12:25:00,86.28,86.51,86.2,86.51,70027.0,86.28,86.51,86.2,86.51,70027.0
2024-11-06 12:30:00,86.52,86.52,86.27,86.27,26841.0,86.52,86.52,86.27,86.27,26841.0
2024-11-06 12:35:00,86.26,86.42,86.24,86.35,49003.0,86.26,86.42,86.24,86.35,49003.0
2024-11-06 12:40:00,86.37,86.47,86.27,86.34,29142.0,86.37,86.47,86.27,86.34,29142.0
2024-11-06 12:45:00,86.34,86.45,86.31,86.39,29699.0,86.34,86.45,86.31,86.39,29699.0
2024-11-06 12:50:00,86.4,86.49,86.2,86.36,126656.0,86.4,86.49,86.2,86.36,126656.0
2024-11-06 12:55:00,86.34,86.34,86.01,86.02,31722.0,86.34,86.34,86.01,86.02,31722.0
2024-11-06 13:00:00,86.02,86.37,85.98,86.3,60537.0,86.02,86.37,85.98,86.3,60537.0
2024-11-06 13:05:00,86.25,86.31,86.19,86.25,30266.0,86.25,86.31,86.19,86.25,30266.0
2024-11-06 13:10:00,86.24,86.4,86.15,86.4,84944.0,86.24,86.4,86.15,86.4,84944.0
2024-11-06 13:15:00,86.41,86.42,86.26,86.28,37034.0,86.41,86.42,86.26,86.28,37034.0
2024-11-06 13:20:00,86.3,86.3,85.86,85.99,58766.0,86.3,86.3,85.86,85.99,58766.0
2024-11-06 13:25:00,85.95,86.02,85.86,85.97,31681.0,85.95,86.02,85.86,85.97,31681.0
2024-11-06 13:30:00,85.98,86.06,85.97,86.01,30740.0,85.98,86.06,85.97,86.01,30740.0
2024-11-06 13:35:00,86.0,86.11,85.92,86.04,68607.0,86.0,86.11,85.92,86.04,68607.0
2024-11-06 13:40:00,86.08,86.2,86.06,86.2,95309.0,86.08,86.2,86.06,86.2,95309.0
2024-11-06 13:45:00,86.2,86.2,86.1,86.11,31451.0,86.2,86.2,86.1,86.11,31451.0
2024-11-06 13:50:00,86.12,86.13,85.99,86.09,30845.0,86.12,86.13,85.99,86.09,30845.0
2024-11-06 13:55:00,86.1,86.24,86.04,86.05,87445.0,86.1,86.24,86.04,86.05,87445.0
2024-11-06 14:00:00,86.06,86.14,86.0,86.03,26276.0,86.06,86.14,86.0,86.03,26276.0
2024-11-06 14:05:00,86.03,86.26,86.01,86.03,88375.0,86.03,86.26,86.01,86.03,88375.0
2024-11-06 14:10:00,86.05,86.27,86.03,86.27,36196.0,86.05,86.27,86.03,86.27,36196.0
2024-11-06 14:15:00,86.28,86.35,86.19,86.35,94889.0,86.28,86.35,86.19,86.35,94889.0
2024-11-06 14:20:00,86.36,86.44,86.27,86.42,50695.0,86.36,86.44,86.27,86.42,50695.0
2024-11-06 14:25:00,86.43,86.57,86.31,86.56,89173.0,86.43,86.57,86.31,86.56,89173.0
2024-11-06 14:30:00,86.56,86.64,86.51,86.52,69905.0,86.56,86.64,86.51,86.52,69905.0
2024-11-06 14:35:00,86.55,86.93,86.52,86.86,120011.0,86.55,86.93,86.52,86.86,120011.0
2024-11-06 14:40:00,86.87,87.13,86.84,87.03,200599.0,86.87,87.13,86.84,87.03,200599.0
2024-11-06 14:45:00,87.02,87.07,86.85,86.87,76572.0,87.02,87.07,86.85,86.87,76572.0
2024-11-06 14:50:00,86.87,87.02,86.79,87.02,49194.0,86.87,87.02,86.79,87.02,49194.0
2024-11-06 14:55:00,87.05,87.07,86.89,86.92,52289.0,87.05,87.07,86.89,86.92,52289.0
2024-11-06 15:00:00,86.93,86.97,86.78,86.83,30050.0,86.93,86.97,86.78,86.83,30050.0
2024-11-06 15:05:00,86.82,86.93,86.81,86.91,20089.0,86.82,86.93,86.81,86.91,20089.0
2024-11-06 15:10:00,86.92,87.06,86.85,87.06,82015.0,86.92,87.06,86.85,87.06,82015.0
2024-11-06 15:15:00,87.06,87.09,86.97,87.08,67054.0,87.06,87.09,86.97,87.08,67054.0
2024-11-06 15:20:00,87.08,87.22,87.08,87.21,90525.0,87.08,87.22,87.08,87.21,90525.0
2024-11-06 15:25:00,87.22,87.24,87.08,87.18,66863.0,87.22,87.24,87.08,87.18,66863.0
2024-11-06 15:30:00,87.17,87.23,87.09,87.17,86805.0,87.17,87.23,87.09,87.17,86805.0
2024-11-06 15:35:00,87.17,87.27,87.04,87.12,108235.0,87.17,87.27,87.04,87.12,108235.0
2024-11-06 15:40:00,87.12,87.52,87.11,87.48,146718.0,87.12,87.52,87.11,87.48,146718.0
2024-11-06 15:45:00,87.48,87.73,87.48,87.66,173641.0,87.48,87.73,87.48,87.66,173641.0
2024-11-06 15:50:00,87.64,87.64,87.19,87.26,272032.0,87.64,87.64,87.19,87.26,272032.0
2024-11-06 15:55:00,87.37,87.84,87.26,87.58,591925.0,87.37,87.84,87.26,87.58,591925.0
2024-11-07 09:30:00,86.52,87.18,86.37,86.83,209229.0,86.52,87.18,86.37,86.83,209229.0
2024-11-07 09:35:00,86.83,87.31,86.79,87.28,54120.0,86.83,87.31,86.79,87.28,54120.0
2024-11-07 09:40:00,87.21,87.4,87.02,87.05,74233.0,87.21,87.4,87.02,87.05,74233.0
2024-11-07 09:45:00,87.04,87.44,86.97,87.42,63755.0,87.04,87.44,86.97,87.42,63755.0
2024-11-07 09:50:00,87.41,87.84,87.41,87.79,90992.0,87.41,87.84,87.41,87.79,90992.0
2024-11-07 09:55:00,87.81,87.81,87.5,87.63,85781.0,87.81,87.81,87.5,87.63,85781.0
2024-11-07 10:00:00,87.61,87.78,87.45,87.49,72708.0,87.61,87.78,87.45,87.49,72708.0
2024-11-07 10:05:00,87.47,87.5,87.26,87.44,83341.0,87.47,87.5,87.26,87.44,83341.0
2024-11-07 10:10:00,87.42,87.58,87.39,87.48,51062.0,87.42,87.58,87.39,87.48,51062.0
2024-11-07 10:15:00,87.46,87.53,87.26,87.48,56884.0,87.46,87.53,87.26,87.48,56884.0
2024-11-07 10:20:00,87.45,87.48,87.3,87.44,36311.0,87.45,87.48,87.3,87.44,36311.0
2024-11-07 10:25:00,87.44,87.63,87.44,87.51,29112.0,87.44,87.63,87.44,87.51,29112.0
2024-11-07 10:30:00,87.5,87.68,87.37,87.64,52115.0,87.5,87.68,87.37,87.64,52115.0
2024-11-07 10:35:00,87.65,87.67,87.47,87.49,18477.0,87.65,87.67,87.47,87.49,18477.0
2024-11-07 10:40:00,87.49,87.69,87.43,87.6,51042.0,87.49,87.69,87.43,87.6,51042.0
2024-11-07 10:45:00,87.6,87.6,87.36,87.4,33097.0,87.6,87.6,87.36,87.4,33097.0
2024-11-07 10:50:00,87.4,87.48,87.13,87.2,95711.0,87.4,87.48,87.13,87.2,95711.0
2024-11-07 10:55:00,87.2,87.29,86.95,87.21,106199.0,87.2,87.29,86.95,87.21,106199.0
2024-11-07 11:00:00,87.16,87.2,86.7,86.74,34328.0,87.16,87.2,86.7,86.74,34328.0
2024-11-07 11:05:00,86.72,86.82,86.61,86.73,48969.0,86.72,86.82,86.61,86.73,48969.0
2024-11-07 11:10:00,86.73,86.94,86.71,86.81,38190.0,86.73,86.94,86.71,86.81,38190.0
2024-11-07 11:15:00,86.8,86.87,86.68,86.77,101965.0,86.8,86.87,86.68,86.77,101965.0
2024-11-07 11:20:00,86.75,86.78,86.6,86.66,56465.0,86.75,86.78,86.6,86.66,56465.0
2024-11-07 11:25:00,86.66,86.72,86.55,86.57,48626.0,86.66,86.72,86.55,86.57,48626.0
2024-11-07 11:30:00,86.57,86.75,86.55,86.71,46422.0,86.57,86.75,86.55,86.71,46422.0
2024-11-07 11:35:00,86.71,86.75,86.53,86.58,74568.0,86.71,86.75,86.53,86.58,74568.0
2024-11-07 11:40:00,86.59,86.6,86.43,86.52,35863.0,86.59,86.6,86.43,86.52,35863.0
2024-11-07 11:45:00,86.54,86.56,86.45,86.51,34567.0,86.54,86.56,86.45,86.51,34567.0
2024-11-07 11:50:00,86.5,86.61,86.41,86.5,36285.0,86.5,86.61,86.41,86.5,36285.0
2024-11-07 11:55:00,86.48,86.54,86.33,86.37,22941.0,86.48,86.54,86.33,86.37,22941.0
2024-11-07 12:00:00,86.37,86.39,86.05,86.12,75095.0,86.37,86.39,86.05,86.12,75095.0
2024-11-07 12:05:00,86.15,86.19,85.96,86.03,51153.0,86.15,86.19,85.96,86.03,51153.0
2024-11-07 12:10:00,86.02,86.33,86.02,86.31,85714.0,86.02,86.33,86.02,86.31,85714.0
2024-11-07 12:15:00,86.29,86.34,86.14,86.14,35414.0,86.29,86.34,86.14,86.14,35414.0
2024-11-07 12:20:00,86.18,86.25,86.14,86.25,24829.0,86.18,86.25,86.14,86.25,24829.0
2024-11-07 12:25:00,86.23,86.37,86.07,86.11,28427.0,86.23,86.37,86.07,86.11,28427.0
2024-11-07 12:30:00,86.13,86.19,86.07,86.14,28323.0,86.13,86.19,86.07,86.14,28323.0
2024-11-07 12:35:00,86.14,86.18,86.08,86.1,30908.0,86.14,86.18,86.08,86.1,30908.0
2024-11-07 12:40:00,86.1,86.14,86.0,86.09,68877.0,86.1,86.14,86.0,86.09,68877.0
2024-11-07 12:45:00,86.1,86.16,86.07,86.13,22933.0,86.1,86.16,86.07,86.13,22933.0
2024-11-07 12:50:00,86.14,86.16,86.09,86.13,20704.0,86.14,86.16,86.09,86.13,20704.0
2024-11-07 12:55:00,86.13,86.17,86.03,86.09,15021.0,86.13,86.17,86.03,86.09,15021.0
2024-11-07 13:00:00,86.09,86.16,86.0,86.01,44772.0,86.09,86.16,86.0,86.01,44772.0
2024-11-07 13:05:00,86.01,86.01,85.83,85.88,19591.0,86.01,86.01,85.83,85.88,19591.0
2024-11-07 13:10:00,85.87,85.9,85.72,85.74,35766.0,85.87,85.9,85.72,85.74,35766.0
2024-11-07 13:15:00,85.77,85.85,85.72,85.84,35969.0,85.77,85.85,85.72,85.84,35969.0
2024-11-07 13:20:00,85.85,85.89,85.76,85.76,41378.0,85.85,85.89,85.76,85.76,41378.0
2024-11-07 13:25:00,85.77,85.93,85.68,85.82,43470.0,85.77,85.93,85.68,85.82,43470.0
2024-11-07 13:30:00,85.84,85.85,85.66,85.74,15527.0,85.84,85.85,85.66,85.74,15527.0
2024-11-07 13:35:00,85.75,85.85,85.72,85.83,12206.0,85.75,85.85,85.72,85.83,12206.0
2024-11-07 13:40:00,85.83,85.83,85.75,85.8,47295.0,85.83,85.83,85.75,85.8,47295.0
2024-11-07 13:45:00,85.77,85.8,85.61,85.64,48358.0,85.77,85.8,85.61,85.64,48358.0
2024-11-07 13:50:00,85.66,85.73,85.5,85.73,34158.0,85.66,85.73,85.5,85.73,34158.0
2024-11-07 13:55:00,85.73,85.92,85.73,85.75,12714.0,85.73,85.92,85.73,85.75,12714.0
2024-11-07 14:00:00,85.71,86.0,85.71,85.87,39395.0,85.71,86.0,85.71,85.87,39395.0
2024-11-07 14:05:00,85.87,86.09,85.82,86.09,38507.0,85.87,86.09,85.82,86.09,38507.0
2024-11-07 14:10:00,86.1,86.12,85.91,86.07,23875.0,86.1,86.12,85.91,86.07,23875.0
2024-11-07 14:15:00,86.03,86.06,85.91,85.99,26423.0,86.03,86.06,85.91,85.99,26423.0
2024-11-07 14:20:00,86.01,86.03,85.89,85.98,13320.0,86.01,86.03,85.89,85.98,13320.0
2024-11-07 14:25:00,85.98,86.06,85.95,86.03,11336.0,85.98,86.06,85.95,86.03,11336.0
2024-11-07 14:30:00,86.02,86.13,85.99,86.09,27184.0,86.02,86.13,85.99,86.09,27184.0
2024-11-07 14:35:00,86.09,86.11,85.77,85.93,24524.0,86.09,86.11,85.77,85.93,24524.0
2024-11-07 14:40:00,85.91,85.93,85.63,85.88,40333.0,85.91,85.93,85.63,85.88,40333.0
2024-11-07 14:45:00,85.89,86.05,85.85,86.03,20286.0,85.89,86.05,85.85,86.03,20286.0
2024-11-07 14:50:00,85.98,86.07,85.95,86.04,28822.0,85.98,86.07,85.95,86.04,28822.0
2024-11-07 14:55:00,86.04,86.18,85.99,86.13,22606.0,86.04,86.18,85.99,86.13,22606.0
2024-11-07 15:00:00,86.15,86.15,85.92,86.05,22043.0,86.15,86.15,85.92,86.05,22043.0
2024-11-07 15:05:00,86.04,86.07,85.96,85.96,17967.0,86.04,86.07,85.96,85.96,17967.0
2024-11-07 15:10:00,85.95,86.27,85.95,86.27,16305.0,85.95,86.27,85.95,86.27,16305.0
2024-11-07 15:15:00,86.27,86.32,86.19,86.28,19152.0,86.27,86.32,86.19,86.28,19152.0
2024-11-07 15:20:00,86.27,86.32,86.14,86.18,14279.0,86.27,86.32,86.14,86.18,14279.0
2024-11-07 15:25:00,86.19,86.23,86.15,86.18,16954.0,86.19,86.23,86.15,86.18,16954.0
2024-11-07 15:30:00,86.17,86.21,85.99,86.07,34613.0,86.17,86.21,85.99,86.07,34613.0
2024-11-07 15:35:00,86.08,86.13,85.98,86.06,23723.0,86.08,86.13,85.98,86.06,23723.0
2024-11-07 15:40:00,86.03,86.05,85.96,85.97,42660.0,86.03,86.05,85.96,85.97,42660.0
2024-11-07 15:45:00,85.98,86.02,85.77,85.79,69963.0,85.98,86.02,85.77,85.79,69963.0
2024-11-07 15:50:00,85.77,85.78,85.6,85.7,91497.0,85.77,85.78,85.6,85.7,91497.0
2024-11-07 15:55:00,85.68,85.71,85.36,85.42,224681.0,85.68,85.71,85.36,85.42,224681.0
2024-11-08 09:30:00,86.0,86.51,85.6,86.16,155023.0,86.0,86.51,85.6,86.16,155023.0
2024-11-08 09:35:00,86.08,86.51,85.96,85.97,48043.0,86.08,86.51,85.96,85.97,48043.0
2024-11-08 09:40:00,86.07,86.15,85.75,85.87,58267.0,86.07,86.15,85.75,85.87,58267.0
2024-11-08 09:45:00,85.87,86.44,85.87,86.36,50012.0,85.87,86.44,85.87,86.36,50012.0
2024-11-08 09:50:00,86.36,86.93,86.12,86.82,123962.0,86.36,86.93,86.12,86.82,123962.0
2024-11-08 09:55:00,86.84,86.88,86.47,86.6,64453.0,86.84,86.88,86.47,86.6,64453.0
2024-11-08 10:00:00,86.61,86.95,86.6,86.94,64820.0,86.61,86.95,86.6,86.94,64820.0
2024-11-08 10:05:00,86.92,86.95,86.08,86.43,76732.0,86.92,86.95,86.08,86.43,76732.0
2024-11-08 10:10:00,86.33,86.53,86.21,86.42,20324.0,86.33,86.53,86.21,86.42,20324.0
2024-11-08 10:15:00,86.43,86.49,86.34,86.37,18931.0,86.43,86.49,86.34,86.37,18931.0
2024-11-08 10:20:00,86.35,86.6,86.3,86.51,33016.0,86.35,86.6,86.3,86.51,33016.0
2024-11-08 10:25:00,86.54,86.94,86.38,86.91,53253.0,86.54,86.94,86.38,86.91,53253.0
2024-11-08 10:30:00,86.87,87.16,86.83,87.07,111645.0,86.87,87.16,86.83,87.07,111645.0
2024-11-08 10:35:00,87.11,87.2,87.04,87.15,35884.0,87.11,87.2,87.04,87.15,35884.0
2024-11-08 10:40:00,87.18,87.36,87.11,87.36,37410.0,87.18,87.36,87.11,87.36,37410.0
2024-11-08 10:45:00,87.37,87.5,87.29,87.3,33528.0,87.37,87.5,87.29,87.3,33528.0
2024-11-08 10:50:00,87.33,87.33,87.15,87.16,22671.0,87.33,87.33,87.15,87.16,22671.0
2024-11-08 10:55:00,87.18,87.2,86.98,87.18,30660.0,87.18,87.2,86.98,87.18,30660.0
2024-11-08 11:00:00,87.18,87.39,86.96,87.39,54650.0,87.18,87.39,86.96,87.39,54650.0
2024-11-08 11:05:00,87.41,87.45,87.25,87.38,13371.0,87.41,87.45,87.25,87.38,13371.0
2024-11-08 11:10:00,87.36,87.48,87.34,87.47,16471.0,87.36,87.48,87.34,87.47,16471.0
2024-11-08 11:15:00,87.46,87.73,87.46,87.59,39556.0,87.46,87.73,87.46,87.59,39556.0
2024-11-08 11:20:00,87.58,87.6,87.51,87.55,13068.0,87.58,87.6,87.51,87.55,13068.0
2024-11-08 11:25:00,87.56,87.76,87.54,87.57,43067.0,87.56,87.76,87.54,87.57,43067.0
2024-11-08 11:30:00,87.6,87.6,87.39,87.55,25561.0,87.6,87.6,87.39,87.55,25561.0
2024-11-08 11:35:00,87.55,87.55,87.39,87.45,17983.0,87.55,87.55,87.39,87.45,17983.0
2024-11-08 11:40:00,87.44,87.45,87.27,87.39,16374.0,87.44,87.45,87.27,87.39,16374.0
2024-11-08 11:45:00,87.39,87.4,87.23,87.34,22202.0,87.39,87.4,87.23,87.34,22202.0
2024-11-08 11:50:00,87.36,87.36,87.06,87.09,27251.0,87.36,87.36,87.06,87.09,27251.0
2024-11-08 11:55:00,87.12,87.33,87.12,87.13,43938.0,87.12,87.33,87.12,87.13,43938.0
2024-11-08 12:00:00,87.12,87.23,87.08,87.22,15429.0,87.12,87.23,87.08,87.22,15429.0
2024-11-08 12:05:00,87.19,87.27,87.16,87.25,18662.0,87.19,87.27,87.16,87.25,18662.0
2024-11-08 12:10:00,87.25,87.32,87.12,87.17,12384.0,87.25,87.32,87.12,87.17,12384.0
2024-11-08 12:15:00,87.19,87.45,87.16,87.32,24589.0,87.19,87.45,87.16,87.32,24589.0
2024-11-08 12:20:00,87.31,87.53,87.26,87.53,62727.0,87.31,87.53,87.26,87.53,62727.0
2024-11-08 12:25:00,87.54,87.87,87.54,87.85,68593.0,87.54,87.87,87.54,87.85,68593.0
2024-11-08 12:30:00,87.86,87.86,87.6,87.62,43825.0,87.86,87.86,87.6,87.62,43825.0
2024-11-08 12:35:00,87.61,87.67,87.5,87.51,14594.0,87.61,87.67,87.5,87.51,14594.0
2024-11-08 12:40:00,87.54,87.58,87.28,87.33,32996.0,87.54,87.58,87.28,87.33,32996.0
2024-11-08 12:45:00,87.31,87.38,87.27,87.3,14233.0,87.31,87.38,87.27,87.3,14233.0
2024-11-08 12:50:00,87.29,87.39,87.28,87.3,15682.0,87.29,87.39,87.28,87.3,15682.0
2024-11-08 12:55:00,87.27,87.31,87.19,87.19,18797.0,87.27,87.31,87.19,87.19,18797.0
2024-11-08 13:00:00,87.15,87.27,87.12,87.27,15708.0,87.15,87.27,87.12,87.27,15708.0
2024-11-08 13:05:00,87.27,87.44,87.27,87.36,20197.0,87.27,87.44,87.27,87.36,20197.0
2024-11-08 13:10:00,87.36,87.36,87.23,87.26,25124.0,87.36,87.36,87.23,87.26,25124.0
2024-11-08 13:15:00,87.26,87.33,87.24,87.25,13635.0,87.26,87.33,87.24,87.25,13635.0
2024-11-08 13:20:00,87.24,87.24,87.12,87.22,35820.0,87.24,87.24,87.12,87.22,35820.0
2024-11-08 13:25:00,87.21,87.22,87.14,87.17,24025.0,87.21,87.22,87.14,87.17,24025.0
2024-11-08 13:30:00,87.16,87.16,87.0,87.02,31110.0,87.16,87.16,87.0,87.02,31110.0
2024-11-08 13:35:00,87.01,87.07,86.85,87.02,37435.0,87.01,87.07,86.85,87.02,37435.0
2024-11-08 13:40:00,87.01,87.1,86.99,87.07,22310.0,87.01,87.1,86.99,87.07,22310.0
2024-11-08 13:45:00,87.05,87.24,87.0,87.22,34348.0,87.05,87.24,87.0,87.22,34348.0
2024-11-08 13:50:00,87.22,87.32,87.16,87.22,17530.0,87.22,87.32,87.16,87.22,17530.0
2024-11-08 13:55:00,87.2,87.31,87.19,87.31,11821.0,87.2,87.31,87.19,87.31,11821.0
2024-11-08 14:00:00,87.29,87.33,87.17,87.22,15419.0,87.29,87.33,87.17,87.22,15419.0
2024-11-08 14:05:00,87.23,87.43,87.23,87.41,29466.0,87.23,87.43,87.23,87.41,29466.0
2024-11-08 14:10:00,87.43,87.49,87.32,87.39,34034.0,87.43,87.49,87.32,87.39,34034.0
2024-11-08 14:15:00,87.38,87.39,87.3,87.37,21291.0,87.38,87.39,87.3,87.37,21291.0
2024-11-08 14:20:00,87.38,87.39,87.2,87.21,23310.0,87.38,87.39,87.2,87.21,23310.0
2024-11-08 14:25:00,87.2,87.28,87.19,87.28,9994.0,87.2,87.28,87.19,87.28,9994.0
2024-11-08 14:30:00,87.27,87.28,87.1,87.13,20243.0,87.27,87.28,87.1,87.13,20243.0
2024-11-08 14:35:00,87.1,87.17,87.09,87.14,27110.0,87.1,87.17,87.09,87.14,27110.0
2024-11-08 14:40:00,87.13,87.22,87.11,87.16,21759.0,87.13,87.22,87.11,87.16,21759.0
2024-11-08 14:45:00,87.16,87.17,87.05,87.09,23668.0,87.16,87.17,87.05,87.09,23668.0
2024-11-08 14:50:00,87.08,87.14,86.93,87.01,37987.0,87.08,87.14,86.93,87.01,37987.0
2024-11-08 14:55:00,87.0,87.12,86.99,87.08,15460.0,87.0,87.12,86.99,87.08,15460.0
2024-11-08 15:00:00,87.07,87.11,86.98,87.03,19463.0,87.07,87.11,86.98,87.03,19463.0
2024-11-08 15:05:00,87.03,87.05,86.95,87.02,21408.0,87.03,87.05,86.95,87.02,21408.0
2024-11-08 15:10:00,87.03,87.17,86.94,86.97,30758.0,87.03,87.17,86.94,86.97,30758.0
2024-11-08 15:15:00,86.97,87.11,86.95,87.08,27803.0,86.97,87.11,86.95,87.08,27803.0
2024-11-08 15:20:00,87.09,87.13,86.98,87.09,32125.0,87.09,87.13,86.98,87.09,32125.0
2024-11-08 15:25:00,87.14,87.25,87.1,87.25,19932.0,87.14,87.25,87.1,87.25,19932.0
2024-11-08 15:30:00,87.24,87.38,87.15,87.35,67149.0,87.24,87.38,87.15,87.35,67149.0
2024-11-08 15:35:00,87.35,87.47,87.32,87.45,44472.0,87.35,87.47,87.32,87.45,44472.0
2024-11-08 15:40:00,87.47,87.48,87.29,87.36,40344.0,87.47,87.48,87.29,87.36,40344.0
2024-11-08 15:45:00,87.34,87.44,87.33,87.4,37916.0,87.34,87.44,87.33,87.4,37916.0
2024-11-08 15:50:00,87.39,87.43,87.23,87.4,89454.0,87.39,87.43,87.23,87.4,89454.0
2024-11-08 15:55:00,87.4,87.6,87.4,87.52,254515.0,87.4,87.6,87.4,87.52,254515.0
2024-11-11 09:30:00,87.86,88.75,87.6,88.49,206235.0,87.86,88.75,87.6,88.49,206235.0
2024-11-11 09:35:00,88.35,88.47,87.34,87.77,94185.0,88.35,88.47,87.34,87.77,94185.0
2024-11-11 09:40:00,87.79,87.99,87.51,87.59,39757.0,87.79,87.99,87.51,87.59,39757.0
2024-11-11 09:45:00,87.61,87.83,87.49,87.77,31732.0,87.61,87.83,87.49,87.77,31732.0
2024-11-11 09:50:00,87.77,88.12,87.71,88.01,27294.0,87.77,88.12,87.71,88.01,27294.0
2024-11-11 09:55:00,87.99,88.4,87.94,88.3,38058.0,87.99,88.4,87.94,88.3,38058.0
2024-11-11 10:00:00,88.21,88.5,88.11,88.2,70714.0,88.21,88.5,88.11,88.2,70714.0
2024-11-11 10:05:00,88.22,88.36,88.06,88.09,24201.0,88.22,88.36,88.06,88.09,24201.0
2024-11-11 10:10:00,88.04,88.4,88.0,88.17,202692.0,88.04,88.4,88.0,88.17,202692.0
2024-11-11 10:15:00,88.14,88.41,88.14,88.2,19003.0,88.14,88.41,88.14,88.2,19003.0
2024-11-11 10:20:00,88.21,88.48,88.11,88.48,50043.0,88.21,88.48,88.11,88.48,50043.0
2024-11-11 10:25:00,88.5,88.59,88.41,88.45,29052.0,88.5,88.59,88.41,88.45,29052.0
2024-11-11 10:30:00,88.48,88.59,88.34,88.39,32211.0,88.48,88.59,88.34,88.39,32211.0
2024-11-11 10:35:00,88.36,88.52,88.3,88.45,75615.0,88.36,88.52,88.3,88.45,75615.0
2024-11-11 10:40:00,88.47,88.56,88.33,88.48,67327.0,88.47,88.56,88.33,88.48,67327.0
2024-11-11 10:45:00,88.45,88.67,88.43,88.62,30633.0,88.45,88.67,88.43,88.62,30633.0
2024-11-11 10:50:00,88.59,88.93,88.52,88.89,80592.0,88.59,88.93,88.52,88.89,80592.0
2024-11-11 10:55:00,88.89,88.98,88.84,88.9,48200.0,88.89,88.98,88.84,88.9,48200.0
2024-11-11 11:00:00,88.88,89.04,88.87,89.02,51328.0,88.88,89.04,88.87,89.02,51328.0
2024-11-11 11:05:00,89.03,89.16,88.9,89.05,37373.0,89.03,89.16,88.9,89.05,37373.0
2024-11-11 11:10:00,89.12,89.19,88.83,88.84,40805.0,89.12,89.19,88.83,88.84,40805.0
2024-11-11 11:15:00,88.82,89.04,88.68,88.72,33497.0,88.82,89.04,88.68,88.72,33497.0
2024-11-11 11:20:00,88.73,88.92,88.72,88.91,24481.0,88.73,88.92,88.72,88.91,24481.0
2024-11-11 11:25:00,88.89,88.89,88.73,88.89,22767.0,88.89,88.89,88.73,88.89,22767.0
2024-11-11 11:30:00,88.89,89.09,88.86,89.09,32174.0,88.89,89.09,88.86,89.09,32174.0
2024-11-11 11:35:00,89.06,89.24,88.97,89.22,34748.0,89.06,89.24,88.97,89.22,34748.0
2024-11-11 11:40:00,89.22,89.29,89.16,89.21,29938.0,89.22,89.29,89.16,89.21,29938.0
2024-11-11 11:45:00,89.21,89.22,89.05,89.05,18017.0,89.21,89.22,89.05,89.05,18017.0
2024-11-11 11:50:00,89.07,89.26,89.06,89.16,39806.0,89.07,89.26,89.06,89.16,39806.0
2024-11-11 11:55:00,89.18,89.2,88.8,88.83,33633.0,89.18,89.2,88.8,88.83,33633.0
2024-11-11 12:00:00,88.81,88.85,88.52,88.77,31440.0,88.81,88.85,88.52,88.77,31440.0
2024-11-11 12:05:00,88.77,88.89,88.76,88.88,11477.0,88.77,88.89,88.76,88.88,11477.0
2024-11-11 12:10:00,88.89,88.92,88.68,88.76,21917.0,88.89,88.92,88.68,88.76,21917.0
2024-11-11 12:15:00,88.81,88.84,88.69,88.7,11680.0,88.81,88.84,88.69,88.7,11680.0
2024-11-11 12:20:00,88.7,88.75,88.54,88.56,30341.0,88.7,88.75,88.54,88.56,30341.0
2024-11-11 12:25:00,88.56,88.73,88.5,88.72,23468.0,88.56,88.73,88.5,88.72,23468.0
2024-11-11 12:30:00,88.71,88.93,88.71,88.83,36228.0,88.71,88.93,88.71,88.83,36228.0
2024-11-11 12:35:00,88.82,88.86,88.69,88.71,20790.0,88.82,88.86,88.69,88.71,20790.0
2024-11-11 12:40:00,88.7,88.79,88.69,88.75,8570.0,88.7,88.79,88.69,88.75,8570.0
2024-11-11 12:45:00,88.79,88.81,88.72,88.73,8702.0,88.79,88.81,88.72,88.73,8702.0
2024-11-11 12:50:00,88.73,88.8,88.69,88.75,13048.0,88.73,88.8,88.69,88.75,13048.0
2024-11-11 12:55:00,88.74,88.76,88.62,88.62,10974.0,88.74,88.76,88.62,88.62,10974.0
2024-11-11 13:00:00,88.62,88.66,88.46,88.58,15255.0,88.62,88.66,88.46,88.58,15255.0
2024-11-11 13:05:00,88.57,88.6,88.47,88.58,10371.0,88.57,88.6,88.47,88.58,10371.0
2024-11-11 13:10:00,88.57,88.63,88.47,88.5,9695.0,88.57,88.63,88.47,88.5,9695.0
2024-11-11 13:15:00,88.51,88.55,88.38,88.4,33575.0,88.51,88.55,88.38,88.4,33575.0
2024-11-11 13:20:00,88.4,88.4,88.11,88.18,40552.0,88.4,88.4,88.11,88.18,40552.0
2024-11-11 13:25:00,88.18,88.38,88.13,88.38,36963.0,88.18,88.38,88.13,88.38,36963.0
2024-11-11 13:30:00,88.34,88.43,88.3,88.3,12674.0,88.34,88.43,88.3,88.3,12674.0
2024-11-11 13:35:00,88.31,88.46,88.29,88.46,11252.0,88.31,88.46,88.29,88.46,11252.0
2024-11-11 13:40:00,88.46,88.54,88.41,88.54,25560.0,88.46,88.54,88.41,88.54,25560.0
2024-11-11 13:45:00,88.54,88.61,88.49,88.52,26378.0,88.54,88.61,88.49,88.52,26378.0
2024-11-11 13:50:00,88.48,88.76,88.48,88.72,69006.0,88.48,88.76,88.48,88.72,69006.0
2024-11-11 13:55:00,88.73,88.91,88.72,88.86,33047.0,88.73,88.91,88.72,88.86,33047.0
2024-11-11 14:00:00,88.83,88.91,88.82,88.85,19319.0,88.83,88.91,88.82,88.85,19319.0
2024-11-11 14:05:00,88.9,88.99,88.88,88.99,23047.0,88.9,88.99,88.88,88.99,23047.0
2024-11-11 14:10:00,89.0,89.0,88.81,88.83,17140.0,89.0,89.0,88.81,88.83,17140.0
2024-11-11 14:15:00,88.85,89.05,88.81,89.05,31408.0,88.85,89.05,88.81,89.05,31408.0
2024-11-11 14:20:00,89.03,89.05,88.86,89.0,34196.0,89.03,89.05,88.86,89.0,34196.0
2024-11-11 14:25:00,89.0,89.0,88.74,88.75,13030.0,89.0,89.0,88.74,88.75,13030.0
2024-11-11 14:30:00,88.74,88.95,88.67,88.95,21054.0,88.74,88.95,88.67,88.95,21054.0
2024-11-11 14:35:00,88.96,89.18,88.96,89.14,29571.0,88.96,89.18,88.96,89.14,29571.0
2024-11-11 14:40:00,89.12,89.14,89.04,89.11,23754.0,89.12,89.14,89.04,89.11,23754.0
2024-11-11 14:45:00,89.11,89.19,89.06,89.09,11824.0,89.11,89.19,89.06,89.09,11824.0
2024-11-11 14:50:00,89.09,89.2,89.08,89.13,21042.0,89.09,89.2,89.08,89.13,21042.0
2024-11-11 14:55:00,89.14,89.17,89.12,89.14,12548.0,89.14,89.17,89.12,89.14,12548.0
2024-11-11 15:00:00,89.13,89.14,89.01,89.06,24063.0,89.13,89.14,89.01,89.06,24063.0
2024-11-11 15:05:00,89.06,89.19,89.06,89.18,21121.0,89.06,89.19,89.06,89.18,21121.0
2024-11-11 15:10:00,89.16,89.2,89.0,89.09,27364.0,89.16,89.2,89.0,89.09,27364.0
2024-11-11 15:15:00,89.11,89.29,89.1,89.29,37066.0,89.11,89.29,89.1,89.29,37066.0
2024-11-11 15:20:00,89.28,89.48,89.26,89.45,65738.0,89.28,89.48,89.26,89.45,65738.0
2024-11-11 15:25:00,89.44,89.6,89.44,89.6,43599.0,89.44,89.6,89.44,89.6,43599.0
2024-11-11 15:30:00,89.58,89.59,89.41,89.57,43393.0,89.58,89.59,89.41,89.57,43393.0
2024-11-11 15:35:00,89.57,89.57,89.41,89.51,35124.0,89.57,89.57,89.41,89.51,35124.0
2024-11-11 15:40:00,89.5,89.55,89.19,89.19,105323.0,89.5,89.55,89.19,89.19,105323.0
2024-11-11 15:45:00,89.19,89.42,89.18,89.4,67527.0,89.19,89.42,89.18,89.4,67527.0
2024-11-11 15:50:00,89.38,89.39,89.03,89.34,166325.0,89.38,89.39,89.03,89.34,166325.0
2024-11-11 15:55:00,89.35,89.5,89.35,89.46,269523.0,89.35,89.5,89.35,89.46,269523.0
2024-11-12 09:30:00,88.41,89.1,88.14,88.75,119517.0,88.41,89.1,88.14,88.75,119517.0
2024-11-12 09:35:00,88.69,89.0,88.63,88.95,39051.0,88.69,89.0,88.63,88.95,39051.0
2024-11-12 09:40:00,88.83,88.92,88.59,88.62,42048.0,88.83,88.92,88.59,88.62,42048.0
2024-11-12 09:45:00,88.62,88.93,88.52,88.88,39679.0,88.62,88.93,88.52,88.88,39679.0
2024-11-12 09:50:00,88.86,89.18,88.85,88.95,48341.0,88.86,89.18,88.85,88.95,48341.0
2024-11-12 09:55:00,88.95,88.95,88.54,88.54,39958.0,88.95,88.95,88.54,88.54,39958.0
2024-11-12 10:00:00,88.56,88.63,88.36,88.44,49410.0,88.56,88.63,88.36,88.44,49410.0
2024-11-12 10:05:00,88.45,88.61,88.43,88.61,10985.0,88.45,88.61,88.43,88.61,10985.0
2024-11-12 10:10:00,88.58,88.74,88.44,88.45,23519.0,88.58,88.74,88.44,88.45,23519.0
2024-11-12 10:15:00,88.46,88.53,88.29,88.53,17477.0,88.46,88.53,88.29,88.53,17477.0
2024-11-12 10:20:00,88.51,88.51,88.36,88.45,19264.0,88.51,88.51,88.36,88.45,19264.0
2024-11-12 10:25:00,88.43,88.5,88.36,88.36,13959.0,88.43,88.5,88.36,88.36,13959.0
2024-11-12 10:30:00,88.38,88.38,88.15,88.29,30152.0,88.38,88.38,88.15,88.29,30152.0
2024-11-12 10:35:00,88.26,88.32,88.14,88.25,45849.0,88.26,88.32,88.14,88.25,45849.0
2024-11-12 10:40:00,88.24,88.4,88.24,88.24,24411.0,88.24,88.4,88.24,88.24,24411.0
2024-11-12 10:45:00,88.26,88.3,88.05,88.06,46323.0,88.26,88.3,88.05,88.06,46323.0
2024-11-12 10:50:00,88.04,88.29,87.96,87.99,32271.0,88.04,88.29,87.96,87.99,32271.0
2024-11-12 10:55:00,87.97,88.03,87.86,87.94,24317.0,87.97,88.03,87.86,87.94,24317.0
2024-11-12 11:00:00,87.93,87.93,87.75,87.87,39501.0,87.93,87.93,87.75,87.87,39501.0
2024-11-12 11:05:00,87.87,87.88,87.65,87.65,31802.0,87.87,87.88,87.65,87.65,31802.0
2024-11-12 11:10:00,87.67,87.83,87.58,87.6,34627.0,87.67,87.83,87.58,87.6,34627.0
2024-11-12 11:15:00,87.63,87.73,87.52,87.73,21190.0,87.63,87.73,87.52,87.73,21190.0
2024-11-12 11:20:00,87.72,87.73,87.61,87.66,11414.0,87.72,87.73,87.61,87.66,11414.0
2024-11-12 11:25:00,87.65,87.7,87.58,87.67,16427.0,87.65,87.7,87.58,87.67,16427.0
2024-11-12 11:30:00,87.64,87.76,87.62,87.73,21860.0,87.64,87.76,87.62,87.73,21860.0
2024-11-12 11:35:00,87.77,87.89,87.62,87.63,25296.0,87.77,87.89,87.62,87.63,25296.0
2024-11-12 11:40:00,87.61,87.65,87.38,87.39,44782.0,87.61,87.65,87.38,87.39,44782.0
2024-11-12 11:45:00,87.4,87.55,87.38,87.43,22406.0,87.4,87.55,87.38,87.43,22406.0
2024-11-12 11:50:00,87.44,87.78,87.43,87.77,19686.0,87.44,87.78,87.43,87.77,19686.0
2024-11-12 11:55:00,87.74,87.87,87.65,87.69,20896.0,87.74,87.87,87.65,87.69,20896.0
2024-11-12 12:00:00,87.67,87.79,87.6,87.79,26049.0,87.67,87.79,87.6,87.79,26049.0
2024-11-12 12:05:00,87.8,87.81,87.67,87.69,14254.0,87.8,87.81,87.67,87.69,14254.0
2024-11-12 12:10:00,87.67,87.76,87.56,87.56,24378.0,87.67,87.76,87.56,87.56,24378.0
2024-11-12 12:15:00,87.58,87.66,87.55,87.61,35347.0,87.58,87.66,87.55,87.61,35347.0
2024-11-12 12:20:00,87.6,87.66,87.56,87.64,10354.0,87.6,87.66,87.56,87.64,10354.0
2024-11-12 12:25:00,87.66,87.82,87.66,87.75,25426.0,87.66,87.82,87.66,87.75,25426.0
2024-11-12 12:30:00,87.72,87.8,87.67,87.75,10462.0,87.72,87.8,87.67,87.75,10462.0
2024-11-12 12:35:00,87.73,87.75,87.67,87.71,7219.0,87.73,87.75,87.67,87.71,7219.0
2024-11-12 12:40:00,87.7,87.72,87.58,87.58,9871.0,87.7,87.72,87.58,87.58,9871.0
2024-11-12 12:45:00,87.6,87.63,87.44,87.44,6297.0,87.6,87.63,87.44,87.44,6297.0
2024-11-12 12:50:00,87.47,87.55,87.42,87.49,16525.0,87.47,87.55,87.42,87.49,16525.0
2024-11-12 12:55:00,87.54,87.57,87.32,87.32,24197.0,87.54,87.57,87.32,87.32,24197.0
2024-11-12 13:00:00,87.34,87.34,87.19,87.26,77101.0,87.34,87.34,87.19,87.26,77101.0
2024-11-12 13:05:00,87.26,87.28,87.06,87.14,14323.0,87.26,87.28,87.06,87.14,14323.0
2024-11-12 13:10:00,87.15,87.17,87.06,87.11,27454.0,87.15,87.17,87.06,87.11,27454.0
2024-11-12 13:15:00,87.15,87.31,87.14,87.3,20476.0,87.15,87.31,87.14,87.3,20476.0
2024-11-12 13:20:00,87.31,87.35,87.19,87.29,15315.0,87.31,87.35,87.19,87.29,15315.0
2024-11-12 13:25:00,87.29,87.34,87.19,87.32,11994.0,87.29,87.34,87.19,87.32,11994.0
2024-11-12 13:30:00,87.32,87.34,87.25,87.31,18070.0,87.32,87.34,87.25,87.31,18070.0
2024-11-12 13:35:00,87.31,87.36,87.13,87.21,18745.0,87.31,87.36,87.13,87.21,18745.0
2024-11-12 13:40:00,87.22,87.25,87.11,87.11,25231.0,87.22,87.25,87.11,87.11,25231.0
2024-11-12 13:45:00,87.11,87.26,87.11,87.23,38651.0,87.11,87.26,87.11,87.23,38651.0
2024-11-12 13:50:00,87.26,87.51,87.25,87.4,27234.0,87.26,87.51,87.25,87.4,27234.0
2024-11-12 13:55:00,87.41,87.73,87.41,87.66,19662.0,87.41,87.73,87.41,87.66,19662.0
2024-11-12 14:00:00,87.63,87.68,87.58,87.67,17332.0,87.63,87.68,87.58,87.67,17332.0
2024-11-12 14:05:00,87.67,87.75,87.63,87.7,16908.0,87.67,87.75,87.63,87.7,16908.0
2024-11-12 14:10:00,87.69,87.76,87.65,87.76,15967.0,87.69,87.76,87.65,87.76,15967.0
2024-11-12 14:15:00,87.75,87.87,87.74,87.83,8819.0,87.75,87.87,87.74,87.83,8819.0
2024-11-12 14:20:00,87.84,87.97,87.83,87.97,25657.0,87.84,87.97,87.83,87.97,25657.0
2024-11-12 14:25:00,87.96,88.0,87.93,87.98,25980.0,87.96,88.0,87.93,87.98,25980.0
2024-11-12 14:30:00,87.97,88.13,87.93,88.12,36539.0,87.97,88.13,87.93,88.12,36539.0
2024-11-12 14:35:00,88.14,88.2,88.08,88.11,19464.0,88.14,88.2,88.08,88.11,19464.0
2024-11-12 14:40:00,88.09,88.19,88.07,88.13,14586.0,88.09,88.19,88.07,88.13,14586.0
2024-11-12 14:45:00,88.14,88.15,88.1,88.12,27727.0,88.14,88.15,88.1,88.12,27727.0
2024-11-12 14:50:00,88.13,88.13,87.99,88.09,25995.0,88.13,88.13,87.99,88.09,25995.0
2024-11-12 14:55:00,88.09,88.11,88.01,88.07,18735.0,88.09,88.11,88.01,88.07,18735.0
2024-11-12 15:00:00,88.06,88.09,88.05,88.09,11037.0,88.06,88.09,88.05,88.09,11037.0
2024-11-12 15:05:00,88.08,88.12,88.05,88.1,20701.0,88.08,88.12,88.05,88.1,20701.0
2024-11-12 15:10:00,88.12,88.12,88.04,88.07,11781.0,88.12,88.12,88.04,88.07,11781.0
2024-11-12 15:15:00,88.06,88.14,88.02,88.14,14447.0,88.06,88.14,88.02,88.14,14447.0
2024-11-12 15:20:00,88.17,88.26,88.14,88.17,18950.0,88.17,88.26,88.14,88.17,18950.0
2024-11-12 15:25:00,88.17,88.36,88.17,88.36,19409.0,88.17,88.36,88.17,88.36,19409.0
2024-11-12 15:30:00,88.35,88.37,88.27,88.34,19619.0,88.35,88.37,88.27,88.34,19619.0
2024-11-12 15:35:00,88.34,88.59,88.26,88.56,47779.0,88.34,88.59,88.26,88.56,47779.0
2024-11-12 15:40:00,88.56,88.63,88.52,88.55,35540.0,88.56,88.63,88.52,88.55,35540.0
2024-11-12 15:45:00,88.54,88.73,88.48,88.73,42196.0,88.54,88.73,88.48,88.73,42196.0
2024-11-12 15:50:00,88.71,89.09,88.64,88.97,135890.0,88.71,89.09,88.64,88.97,135890.0
2024-11-12 15:55:00,88.97,89.24,88.97,89.14,251313.0,88.97,89.24,88.97,89.14,251313.0
2024-11-13 09:30:00,90.14,90.93,89.14,90.57,381142.0,90.14,90.93,89.14,90.57,381142.0
2024-11-13 09:35:00,90.7,91.6,90.41,91.52,201734.0,90.7,91.6,90.41,91.52,201734.0
2024-11-13 09:40:00,91.48,91.86,90.92,91.67,179174.0,91.48,91.86,90.92,91.67,179174.0
2024-11-13 09:45:00,91.62,92.27,91.49,91.81,261018.0,91.62,92.27,91.49,91.81,261018.0
2024-11-13 09:50:00,91.92,92.28,91.51,91.67,208413.0,91.92,92.28,91.51,91.67,208413.0
2024-11-13 09:55:00,91.72,91.95,91.56,91.81,104718.0,91.72,91.95,91.56,91.81,104718.0
2024-11-13 10:00:00,91.77,91.77,91.16,91.2,109413.0,91.77,91.77,91.16,91.2,109413.0
2024-11-13 10:05:00,91.21,91.3,90.93,91.3,113399.0,91.21,91.3,90.93,91.3,113399.0
2024-11-13 10:10:00,91.34,91.63,91.32,91.44,64431.0,91.34,91.63,91.32,91.44,64431.0
2024-11-13 10:15:00,91.42,91.68,91.37,91.59,42826.0,91.42,91.68,91.37,91.59,42826.0
2024-11-13 10:20:00,91.59,91.76,91.45,91.68,79401.0,91.59,91.76,91.45,91.68,79401.0
2024-11-13 10:25:00,91.72,91.85,91.56,91.69,50546.0,91.72,91.85,91.56,91.69,50546.0
2024-11-13 10:30:00,91.68,91.75,91.47,91.52,49378.0,91.68,91.75,91.47,91.52,49378.0
2024-11-13 10:35:00,91.51,91.76,91.3,91.56,41756.0,91.51,91.76,91.3,91.56,41756.0
2024-11-13 10:40:00,91.56,91.74,91.27,91.67,45359.0,91.56,91.74,91.27,91.67,45359.0
2024-11-13 10:45:00,91.67,91.73,91.46,91.58,25071.0,91.67,91.73,91.46,91.58,25071.0
2024-11-13 10:50:00,91.58,91.58,91.38,91.53,45588.0,91.58,91.58,91.38,91.53,45588.0
2024-11-13 10:55:00,91.53,91.63,91.39,91.4,64342.0,91.53,91.63,91.39,91.4,64342.0
2024-11-13 11:00:00,91.38,91.52,91.35,91.38,42872.0,91.38,91.52,91.35,91.38,42872.0
2024-11-13 11:05:00,91.36,91.47,91.22,91.46,44748.0,91.36,91.47,91.22,91.46,44748.0
2024-11-13 11:10:00,91.47,91.53,91.22,91.5,126501.0,91.47,91.53,91.22,91.5,126501.0
2024-11-13 11:15:00,91.49,91.64,91.21,91.3,97187.0,91.49,91.64,91.21,91.3,97187.0
2024-11-13 11:20:00,91.3,91.33,91.0,91.05,58212.0,91.3,91.33,91.0,91.05,58212.0
2024-11-13 11:25:00,91.07,91.09,90.81,91.04,44233.0,91.07,91.09,90.81,91.04,44233.0
2024-11-13 11:30:00,91.04,91.23,90.95,90.97,38365.0,91.04,91.23,90.95,90.97,38365.0
2024-11-13 11:35:00,90.97,91.12,90.88,90.93,29385.0,90.97,91.12,90.88,90.93,29385.0
2024-11-13 11:40:00,90.93,90.97,90.44,90.48,47365.0,90.93,90.97,90.44,90.48,47365.0
2024-11-13 11:45:00,90.45,90.78,90.45,90.49,32772.0,90.45,90.78,90.45,90.49,32772.0
2024-11-13 11:50:00,90.5,90.58,90.39,90.54,49897.0,90.5,90.58,90.39,90.54,49897.0
2024-11-13 11:55:00,90.58,90.72,90.48,90.69,20817.0,90.58,90.72,90.48,90.69,20817.0
2024-11-13 12:00:00,90.69,90.79,90.54,90.59,27491.0,90.69,90.79,90.54,90.59,27491.0
2024-11-13 12:05:00,90.61,90.69,90.25,90.28,37126.0,90.61,90.69,90.25,90.28,37126.0
2024-11-13 12:10:00,90.3,90.45,90.29,90.35,20727.0,90.3,90.45,90.29,90.35,20727.0
2024-11-13 12:15:00,90.4,90.56,90.29,90.45,21833.0,90.4,90.56,90.29,90.45,21833.0
2024-11-13 12:20:00,90.47,90.53,90.44,90.45,47576.0,90.47,90.53,90.44,90.45,47576.0
2024-11-13 12:25:00,90.47,90.81,90.44,90.68,44279.0,90.47,90.81,90.44,90.68,44279.0
2024-11-13 12:30:00,90.65,90.71,90.54,90.58,20848.0,90.65,90.71,90.54,90.58,20848.0
2024-11-13 12:35:00,90.63,90.67,90.55,90.66,31379.0,90.63,90.67,90.55,90.66,31379.0
2024-11-13 12:40:00,90.64,90.74,90.57,90.69,58119.0,90.64,90.74,90.57,90.69,58119.0
2024-11-13 12:45:00,90.67,90.75,90.61,90.65,44549.0,90.67,90.75,90.61,90.65,44549.0
2024-11-13 12:50:00,90.64,90.75,90.63,90.75,28702.0,90.64,90.75,90.63,90.75,28702.0
2024-11-13 12:55:00,90.75,90.76,90.58,90.61,24999.0,90.75,90.76,90.58,90.61,24999.0
2024-11-13 13:00:00,90.6,90.67,90.51,90.51,14027.0,90.6,90.67,90.51,90.51,14027.0
2024-11-13 13:05:00,90.5,90.54,90.41,90.42,14676.0,90.5,90.54,90.41,90.42,14676.0
2024-11-13 13:10:00,90.42,90.42,90.2,90.26,23181.0,90.42,90.42,90.2,90.26,23181.0
2024-11-13 13:15:00,90.26,90.3,90.12,90.14,17429.0,90.26,90.3,90.12,90.14,17429.0
2024-11-13 13:20:00,90.15,90.37,90.14,90.31,29708.0,90.15,90.37,90.14,90.31,29708.0
2024-11-13 13:25:00,90.31,90.58,90.27,90.54,36576.0,90.31,90.58,90.27,90.54,36576.0
2024-11-13 13:30:00,90.54,90.74,90.53,90.71,8553.0,90.54,90.74,90.53,90.71,8553.0
2024-11-13 13:35:00,90.7,90.73,90.45,90.45,19201.0,90.7,90.73,90.45,90.45,19201.0
2024-11-13 13:40:00,90.46,90.51,90.37,90.37,13610.0,90.46,90.51,90.37,90.37,13610.0
2024-11-13 13:45:00,90.39,90.43,90.24,90.26,148681.0,90.39,90.43,90.24,90.26,148681.0
2024-11-13 13:50:00,90.27,90.32,90.22,90.24,19336.0,90.27,90.32,90.22,90.24,19336.0
2024-11-13 13:55:00,90.22,90.22,89.92,89.98,45416.0,90.22,90.22,89.92,89.98,45416.0
2024-11-13 14:00:00,89.99,90.14,89.99,90.05,21739.0,89.99,90.14,89.99,90.05,21739.0
2024-11-13 14:05:00,90.09,90.21,90.03,90.09,14488.0,90.09,90.21,90.03,90.09,14488.0
2024-11-13 14:10:00,90.09,90.13,89.98,90.0,28022.0,90.09,90.13,89.98,90.0,28022.0
2024-11-13 14:15:00,89.99,90.06,89.75,89.75,36015.0,89.99,90.06,89.75,89.75,36015.0
2024-11-13 14:20:00,89.75,90.02,89.71,90.02,44363.0,89.75,90.02,89.71,90.02,44363.0
2024-11-13 14:25:00,90.02,90.02,89.79,89.81,30991.0,90.02,90.02,89.79,89.81,30991.0
2024-11-13 14:30:00,89.81,89.97,89.79,89.89,23771.0,89.81,89.97,89.79,89.89,23771.0
2024-11-13 14:35:00,89.89,89.98,89.84,89.89,27272.0,89.89,89.98,89.84,89.89,27272.0
2024-11-13 14:40:00,89.89,89.96,89.8,89.96,21498.0,89.89,89.96,89.8,89.96,21498.0
2024-11-13 14:45:00,89.98,90.12,89.77,89.78,44996.0,89.98,90.12,89.77,89.78,44996.0
2024-11-13 14:50:00,89.76,89.81,89.48,89.59,54669.0,89.76,89.81,89.48,89.59,54669.0
2024-11-13 14:55:00,89.62,89.62,89.45,89.45,35325.0,89.62,89.62,89.45,89.45,35325.0
2024-11-13 15:00:00,89.47,89.62,89.45,89.59,106228.0,89.47,89.62,89.45,89.59,106228.0
2024-11-13 15:05:00,89.59,89.75,89.54,89.74,51390.0,89.59,89.75,89.54,89.74,51390.0
2024-11-13 15:10:00,89.74,90.05,89.73,90.01,62088.0,89.74,90.05,89.73,90.01,62088.0
2024-11-13 15:15:00,90.01,90.1,89.95,90.09,71511.0,90.01,90.1,89.95,90.09,71511.0
2024-11-13 15:20:00,90.1,90.26,90.1,90.16,45130.0,90.1,90.26,90.1,90.16,45130.0
2024-11-13 15:25:00,90.17,90.25,90.11,90.14,40115.0,90.17,90.25,90.11,90.14,40115.0
2024-11-13 15:30:00,90.14,90.22,89.96,90.2,68079.0,90.14,90.22,89.96,90.2,68079.0
2024-11-13 15:35:00,90.21,90.46,90.2,90.39,73849.0,90.21,90.46,90.2,90.39,73849.0
2024-11-13 15:40:00,90.37,90.44,90.24,90.25,39793.0,90.37,90.44,90.24,90.25,39793.0
2024-11-13 15:45:00,90.25,90.3,90.15,90.18,42584.0,90.25,90.3,90.15,90.18,42584.0
2024-11-13 15:50:00,90.17,90.22,89.96,90.03,113924.0,90.17,90.22,89.96,90.03,113924.0
2024-11-13 15:55:00,90.03,90.03,89.77,89.78,334329.0,90.03,90.03,89.77,89.78,334329.0
2024-11-14 09:30:00,90.75,91.73,90.6,91.5,255005.0,90.75,91.73,90.6,91.5,255005.0
2024-11-14 09:35:00,91.51,92.17,91.38,91.59,140791.0,91.51,92.17,91.38,91.59,140791.0
2024-11-14 09:40:00,91.59,92.03,91.47,91.83,88681.0,91.59,92.03,91.47,91.83,88681.0
2024-11-14 09:45:00,91.81,92.15,91.48,91.67,97167.0,91.81,92.15,91.48,91.67,97167.0
2024-11-14 09:50:00,91.65,92.42,91.61,92.09,128170.0,91.65,92.42,91.61,92.09,128170.0
2024-11-14 09:55:00,92.09,92.39,91.94,92.25,92646.0,92.09,92.39,91.94,92.25,92646.0
2024-11-14 10:00:00,92.27,92.66,91.78,91.87,142155.0,92.27,92.66,91.78,91.87,142155.0
2024-11-14 10:05:00,91.87,92.2,91.71,91.8,55095.0,91.87,92.2,91.71,91.8,55095.0
2024-11-14 10:10:00,91.81,91.85,91.47,91.55,78462.0,91.81,91.85,91.47,91.55,78462.0
2024-11-14 10:15:00,91.59,91.89,91.48,91.81,74277.0,91.59,91.89,91.48,91.81,74277.0
2024-11-14 10:20:00,91.84,92.22,91.74,92.07,72162.0,91.84,92.22,91.74,92.07,72162.0
2024-11-14 10:25:00,92.06,92.25,91.98,92.24,76383.0,92.06,92.25,91.98,92.24,76383.0
2024-11-14 10:30:00,92.24,92.6,92.14,92.57,59808.0,92.24,92.6,92.14,92.57,59808.0
2024-11-14 10:35:00,92.57,92.78,92.48,92.77,101157.0,92.57,92.78,92.48,92.77,101157.0
2024-11-14 10:40:00,92.77,92.91,92.71,92.85,83220.0,92.77,92.91,92.71,92.85,83220.0
2024-11-14 10:45:00,92.85,92.99,92.8,92.9,82612.0,92.85,92.99,92.8,92.9,82612.0
2024-11-14 10:50:00,92.83,92.98,92.69,92.94,71312.0,92.83,92.98,92.69,92.94,71312.0
2024-11-14 10:55:00,92.93,93.33,92.88,93.24,155004.0,92.93,93.33,92.88,93.24,155004.0
2024-11-14 11:00:00,93.19,93.25,92.78,92.85,88323.0,93.19,93.25,92.78,92.85,88323.0
2024-11-14 11:05:00,92.84,92.95,92.68,92.84,56546.0,92.84,92.95,92.68,92.84,56546.0
2024-11-14 11:10:00,92.84,93.11,92.76,93.11,80199.0,92.84,93.11,92.76,93.11,80199.0
2024-11-14 11:15:00,93.11,93.21,92.84,92.84,73722.0,93.11,93.21,92.84,92.84,73722.0
2024-11-14 11:20:00,92.87,92.87,92.43,92.52,57798.0,92.87,92.87,92.43,92.52,57798.0
2024-11-14 11:25:00,92.52,92.65,92.45,92.54,48528.0,92.52,92.65,92.45,92.54,48528.0
2024-11-14 11:30:00,92.58,92.58,92.31,92.35,23961.0,92.58,92.58,92.31,92.35,23961.0
2024-11-14 11:35:00,92.34,92.75,92.34,92.75,25689.0,92.34,92.75,92.34,92.75,25689.0
2024-11-14 11:40:00,92.72,92.75,92.51,92.52,23075.0,92.72,92.75,92.51,92.52,23075.0
2024-11-14 11:45:00,92.57,92.68,92.48,92.51,25162.0,92.57,92.68,92.48,92.51,25162.0
2024-11-14 11:50:00,92.52,92.55,92.28,92.39,18272.0,92.52,92.55,92.28,92.39,18272.0
2024-11-14 11:55:00,92.42,92.46,92.3,92.41,19520.0,92.42,92.46,92.3,92.41,19520.0
2024-11-14 12:00:00,92.42,92.63,92.33,92.63,14283.0,92.42,92.63,92.33,92.63,14283.0
2024-11-14 12:05:00,92.58,92.63,92.28,92.28,21388.0,92.58,92.63,92.28,92.28,21388.0
2024-11-14 12:10:00,92.28,92.4,92.14,92.16,24608.0,92.28,92.4,92.14,92.16,24608.0
2024-11-14 12:15:00,92.16,92.16,92.02,92.04,26610.0,92.16,92.16,92.02,92.04,26610.0
2024-11-14 12:20:00,92.05,92.18,91.85,91.95,44828.0,92.05,92.18,91.85,91.95,44828.0
2024-11-14 12:25:00,91.95,92.15,91.87,91.95,17927.0,91.95,92.15,91.87,91.95,17927.0
2024-11-14 12:30:00,91.98,91.99,91.76,91.84,21991.0,91.98,91.99,91.76,91.84,21991.0
2024-11-14 12:35:00,91.87,92.17,91.82,92.01,29245.0,91.87,92.17,91.82,92.01,29245.0
2024-11-14 12:40:00,92.06,92.14,91.96,92.05,10186.0,92.06,92.14,91.96,92.05,10186.0
2024-11-14 12:45:00,92.06,92.09,91.75,91.79,46514.0,92.06,92.09,91.75,91.79,46514.0
2024-11-14 12:50:00,91.79,92.12,91.79,92.12,18250.0,91.79,92.12,91.79,92.12,18250.0
2024-11-14 12:55:00,92.11,92.24,92.1,92.22,20615.0,92.11,92.24,92.1,92.22,20615.0
2024-11-14 13:00:00,92.23,92.38,92.16,92.38,27676.0,92.23,92.38,92.16,92.38,27676.0
2024-11-14 13:05:00,92.38,92.45,92.23,92.24,12907.0,92.38,92.45,92.23,92.24,12907.0
2024-11-14 13:10:00,92.3,92.34,92.25,92.28,9742.0,92.3,92.34,92.25,92.28,9742.0
2024-11-14 13:15:00,92.33,92.55,92.25,92.51,30848.0,92.33,92.55,92.25,92.51,30848.0
2024-11-14 13:20:00,92.55,92.59,92.02,92.1,141171.0,92.55,92.59,92.02,92.1,141171.0
2024-11-14 13:25:00,92.14,92.16,91.85,91.99,29923.0,92.14,92.16,91.85,91.99,29923.0
2024-11-14 13:30:00,91.98,92.01,91.71,91.86,29960.0,91.98,92.01,91.71,91.86,29960.0
2024-11-14 13:35:00,91.83,91.96,91.82,91.85,10794.0,91.83,91.96,91.82,91.85,10794.0
2024-11-14 13:40:00,91.84,91.85,91.6,91.65,49886.0,91.84,91.85,91.6,91.65,49886.0
2024-11-14 13:45:00,91.65,91.8,91.6,91.65,36475.0,91.65,91.8,91.6,91.65,36475.0
2024-11-14 13:50:00,91.63,91.76,91.57,91.62,32321.0,91.63,91.76,91.57,91.62,32321.0
2024-11-14 13:55:00,91.61,91.61,91.51,91.54,28570.0,91.61,91.61,91.51,91.54,28570.0
2024-11-14 14:00:00,91.54,91.78,91.53,91.69,37013.0,91.54,91.78,91.53,91.69,37013.0
2024-11-14 14:05:00,91.69,91.74,91.47,91.57,121262.0,91.69,91.74,91.47,91.57,121262.0
2024-11-14 14:10:00,91.57,91.7,91.55,91.59,30052.0,91.57,91.7,91.55,91.59,30052.0
2024-11-14 14:15:00,91.59,91.64,91.53,91.63,12254.0,91.59,91.64,91.53,91.63,12254.0
2024-11-14 14:20:00,91.67,91.68,91.44,91.49,20752.0,91.67,91.68,91.44,91.49,20752.0
2024-11-14 14:25:00,91.5,91.6,91.49,91.56,12042.0,91.5,91.6,91.49,91.56,12042.0
2024-11-14 14:30:00,91.58,91.7,91.56,91.69,24692.0,91.58,91.7,91.56,91.69,24692.0
2024-11-14 14:35:00,91.69,91.77,91.64,91.71,50690.0,91.69,91.77,91.64,91.71,50690.0
2024-11-14 14:40:00,91.67,91.7,91.54,91.62,13440.0,91.67,91.7,91.54,91.62,13440.0
2024-11-14 14:45:00,91.6,91.63,91.41,91.41,18028.0,91.6,91.63,91.41,91.41,18028.0
2024-11-14 14:50:00,91.4,91.65,91.39,91.59,21480.0,91.4,91.65,91.39,91.59,21480.0
2024-11-14 14:55:00,91.6,91.63,91.54,91.54,10998.0,91.6,91.63,91.54,91.54,10998.0
2024-11-14 15:00:00,91.53,91.54,91.24,91.28,49634.0,91.53,91.54,91.24,91.28,49634.0
2024-11-14 15:05:00,91.32,91.37,91.09,91.09,34189.0,91.32,91.37,91.09,91.09,34189.0
2024-11-14 15:10:00,91.08,91.22,91.0,91.1,74203.0,91.08,91.22,91.0,91.1,74203.0
2024-11-14 15:15:00,91.09,91.28,91.07,91.26,21688.0,91.09,91.28,91.07,91.26,21688.0
2024-11-14 15:20:00,91.25,91.33,91.21,91.21,32613.0,91.25,91.33,91.21,91.21,32613.0
2024-11-14 15:25:00,91.23,91.38,91.19,91.34,50519.0,91.23,91.38,91.19,91.34,50519.0
2024-11-14 15:30:00,91.34,91.35,91.18,91.23,42016.0,91.34,91.35,91.18,91.23,42016.0
2024-11-14 15:35:00,91.23,91.3,91.08,91.1,29412.0,91.23,91.3,91.08,91.1,29412.0
2024-11-14 15:40:00,91.11,91.12,90.9,90.9,39432.0,91.11,91.12,90.9,90.9,39432.0
2024-11-14 15:45:00,90.92,90.93,90.8,90.91,66179.0,90.92,90.93,90.8,90.91,66179.0
2024-11-14 15:50:00,90.96,91.34,90.95,91.14,105161.0,90.96,91.34,90.95,91.14,105161.0
2024-11-14 15:55:00,91.12,91.22,91.04,91.15,128063.0,91.12,91.22,91.04,91.15,128063.0
2024-11-15 09:30:00,92.25,92.71,91.43,91.79,309764.0,92.25,92.71,91.43,91.79,309764.0
2024-11-15 09:35:00,91.89,92.65,91.76,92.53,96637.0,91.89,92.65,91.76,92.53,96637.0
2024-11-15 09:40:00,92.5,92.59,92.03,92.27,50214.0,92.5,92.59,92.03,92.27,50214.0
2024-11-15 09:45:00,92.26,92.68,92.02,92.56,59723.0,92.26,92.68,92.02,92.56,59723.0
2024-11-15 09:50:00,92.56,92.57,91.96,92.09,51216.0,92.56,92.57,91.96,92.09,51216.0
2024-11-15 09:55:00,92.14,92.24,91.96,92.2,58542.0,92.14,92.24,91.96,92.2,58542.0
2024-11-15 10:00:00,92.18,92.2,91.64,91.82,106746.0,92.18,92.2,91.64,91.82,106746.0
2024-11-15 10:05:00,91.81,91.84,91.01,91.12,122902.0,91.81,91.84,91.01,91.12,122902.0
2024-11-15 10:10:00,91.12,91.3,90.9,91.22,78002.0,91.12,91.3,90.9,91.22,78002.0
2024-11-15 10:15:00,91.23,91.41,91.16,91.22,57400.0,91.23,91.41,91.16,91.22,57400.0
2024-11-15 10:20:00,91.22,91.31,90.93,91.04,61186.0,91.22,91.31,90.93,91.04,61186.0
2024-11-15 10:25:00,91.05,91.14,90.85,91.11,45109.0,91.05,91.14,90.85,91.11,45109.0
2024-11-15 10:30:00,91.04,91.11,90.92,90.96,22533.0,91.04,91.11,90.92,90.96,22533.0
2024-11-15 10:35:00,90.98,91.2,90.9,91.14,24710.0,90.98,91.2,90.9,91.14,24710.0
2024-11-15 10:40:00,91.1,91.25,90.94,91.09,19788.0,91.1,91.25,90.94,91.09,19788.0
2024-11-15 10:45:00,91.06,91.24,91.01,91.16,16500.0,91.06,91.24,91.01,91.16,16500.0
2024-11-15 10:50:00,91.22,91.35,91.1,91.1,27239.0,91.22,91.35,91.1,91.1,27239.0
2024-11-15 10:55:00,91.1,91.25,91.06,91.09,14489.0,91.1,91.25,91.06,91.09,14489.0
2024-11-15 11:00:00,91.05,91.13,90.91,91.06,14286.0,91.05,91.13,90.91,91.06,14286.0
2024-11-15 11:05:00,91.09,91.4,91.06,91.28,41905.0,91.09,91.4,91.06,91.28,41905.0
2024-11-15 11:10:00,91.24,91.45,91.18,91.22,21372.0,91.24,91.45,91.18,91.22,21372.0
2024-11-15 11:15:00,91.22,91.49,91.2,91.49,25851.0,91.22,91.49,91.2,91.49,25851.0
2024-11-15 11:20:00,91.49,91.6,91.42,91.59,14767.0,91.49,91.6,91.42,91.59,14767.0
2024-11-15 11:25:00,91.6,91.75,91.59,91.71,11856.0,91.6,91.75,91.59,91.71,11856.0
2024-11-15 11:30:00,91.73,91.74,91.43,91.44,16134.0,91.73,91.74,91.43,91.44,16134.0
2024-11-15 11:35:00,91.42,91.45,91.26,91.42,13329.0,91.42,91.45,91.26,91.42,13329.0
2024-11-15 11:40:00,91.41,91.47,91.25,91.33,8641.0,91.41,91.47,91.25,91.33,8641.0
2024-11-15 11:45:00,91.41,91.73,91.33,91.63,15944.0,91.41,91.73,91.33,91.63,15944.0
2024-11-15 11:50:00,91.61,91.68,91.52,91.62,11465.0,91.61,91.68,91.52,91.62,11465.0
2024-11-15 11:55:00,91.64,91.65,91.47,91.54,8626.0,91.64,91.65,91.47,91.54,8626.0
2024-11-15 12:00:00,91.53,91.55,91.38,91.45,10027.0,91.53,91.55,91.38,91.45,10027.0
2024-11-15 12:05:00,91.46,91.55,91.43,91.48,6809.0,91.46,91.55,91.43,91.48,6809.0
2024-11-15 12:10:00,91.5,91.75,91.49,91.72,13103.0,91.5,91.75,91.49,91.72,13103.0
2024-11-15 12:15:00,91.7,91.88,91.64,91.76,37304.0,91.7,91.88,91.64,91.76,37304.0
2024-11-15 12:20:00,91.77,91.85,91.74,91.76,13776.0,91.77,91.85,91.74,91.76,13776.0
2024-11-15 12:25:00,91.75,91.75,91.63,91.64,9522.0,91.75,91.75,91.63,91.64,9522.0
2024-11-15 12:30:00,91.64,91.64,91.39,91.45,59237.0,91.64,91.64,91.39,91.45,59237.0
2024-11-15 12:35:00,91.43,91.43,91.25,91.25,19457.0,91.43,91.43,91.25,91.25,19457.0
2024-11-15 12:40:00,91.23,91.47,91.21,91.44,32335.0,91.23,91.47,91.21,91.44,32335.0
2024-11-15 12:45:00,91.44,91.45,91.37,91.37,17481.0,91.44,91.45,91.37,91.37,17481.0
2024-11-15 12:50:00,91.37,91.53,91.33,91.51,8994.0,91.37,91.53,91.33,91.51,8994.0
2024-11-15 12:55:00,91.5,91.52,91.35,91.42,19558.0,91.5,91.52,91.35,91.42,19558.0
2024-11-15 13:00:00,91.42,91.47,91.21,91.21,23171.0,91.42,91.47,91.21,91.21,23171.0
2024-11-15 13:05:00,91.23,91.34,91.22,91.27,15654.0,91.23,91.34,91.22,91.27,15654.0
2024-11-15 13:10:00,91.25,91.28,91.2,91.24,14227.0,91.25,91.28,91.2,91.24,14227.0
2024-11-15 13:15:00,91.23,91.4,91.19,91.29,10618.0,91.23,91.4,91.19,91.29,10618.0
2024-11-15 13:20:00,91.31,91.35,91.22,91.27,11280.0,91.31,91.35,91.22,91.27,11280.0
2024-11-15 13:25:00,91.29,91.4,91.27,91.37,13163.0,91.29,91.4,91.27,91.37,13163.0
2024-11-15 13:30:00,91.37,91.42,91.35,91.35,15142.0,91.37,91.42,91.35,91.35,15142.0
2024-11-15 13:35:00,91.36,91.64,91.36,91.6,24499.0,91.36,91.64,91.36,91.6,24499.0
2024-11-15 13:40:00,91.59,91.6,91.36,91.36,9169.0,91.59,91.6,91.36,91.36,9169.0
2024-11-15 13:45:00,91.39,91.4,91.13,91.15,13153.0,91.39,91.4,91.13,91.15,13153.0
2024-11-15 13:50:00,91.16,91.18,91.01,91.01,23367.0,91.16,91.18,91.01,91.01,23367.0
2024-11-15 13:55:00,91.04,91.08,90.9,90.96,18127.0,91.04,91.08,90.9,90.96,18127.0
2024-11-15 14:00:00,90.96,91.01,90.82,90.88,19708.0,90.96,91.01,90.82,90.88,19708.0
2024-11-15 14:05:00,90.87,90.96,90.73,90.74,27580.0,90.87,90.96,90.73,90.74,27580.0
2024-11-15 14:10:00,90.75,90.92,90.75,90.89,24627.0,90.75,90.92,90.75,90.89,24627.0
2024-11-15 14:15:00,90.88,90.9,90.71,90.77,31020.0,90.88,90.9,90.71,90.77,31020.0
2024-11-15 14:20:00,90.8,90.89,90.7,90.71,18208.0,90.8,90.89,90.7,90.71,18208.0
2024-11-15 14:25:00,90.71,90.73,90.67,90.71,16888.0,90.71,90.73,90.67,90.71,16888.0
2024-11-15 14:30:00,90.7,90.72,90.56,90.67,33874.0,90.7,90.72,90.56,90.67,33874.0
2024-11-15 14:35:00,90.67,90.78,90.65,90.76,31328.0,90.67,90.78,90.65,90.76,31328.0
2024-11-15 14:40:00,90.77,91.04,90.77,90.98,39301.0,90.77,91.04,90.77,90.98,39301.0
2024-11-15 14:45:00,90.95,90.98,90.85,90.9,16566.0,90.95,90.98,90.85,90.9,16566.0
2024-11-15 14:50:00,90.91,90.91,90.72,90.73,18196.0,90.91,90.91,90.72,90.73,18196.0
2024-11-15 14:55:00,90.72,91.02,90.71,90.94,19766.0,90.72,91.02,90.71,90.94,19766.0
2024-11-15 15:00:00,90.94,90.94,90.82,90.92,23471.0,90.94,90.94,90.82,90.92,23471.0
2024-11-15 15:05:00,90.91,90.97,90.77,90.8,15084.0,90.91,90.97,90.77,90.8,15084.0
2024-11-15 15:10:00,90.8,90.93,90.75,90.81,21859.0,90.8,90.93,90.75,90.81,21859.0
2024-11-15 15:15:00,90.8,90.97,90.79,90.9,18457.0,90.8,90.97,90.79,90.9,18457.0
2024-11-15 15:20:00,90.9,90.97,90.85,90.91,24100.0,90.9,90.97,90.85,90.91,24100.0
2024-11-15 15:25:00,90.9,91.03,90.85,90.94,28569.0,90.9,91.03,90.85,90.94,28569.0
2024-11-15 15:30:00,90.97,91.13,90.87,91.12,51369.0,90.97,91.13,90.87,91.12,51369.0
2024-11-15 15:35:00,91.11,91.23,91.02,91.06,33915.0,91.11,91.23,91.02,91.06,33915.0
2024-11-15 15:40:00,91.05,91.15,90.98,91.02,36238.0,91.05,91.15,90.98,91.02,36238.0
2024-11-15 15:45:00,91.04,91.17,90.96,91.17,39252.0,91.04,91.17,90.96,91.17,39252.0
2024-11-15 15:50:00,91.17,91.36,91.11,91.14,126907.0,91.17,91.36,91.11,91.14,126907.0
2024-11-15 15:55:00,91.15,91.24,91.09,91.18,160806.0,91.15,91.24,91.09,91.18,160806.0
2024-11-18 09:30:00,90.95,90.99,90.06,90.4,113138.0,90.95,90.99,90.06,90.4,113138.0
2024-11-18 09:35:00,90.4,90.47,89.42,89.73,74543.0,90.4,90.47,89.42,89.73,74543.0
2024-11-18 09:40:00,89.61,89.68,89.05,89.32,93352.0,89.61,89.68,89.05,89.32,93352.0
2024-11-18 09:45:00,89.26,89.57,89.15,89.32,62689.0,89.26,89.57,89.15,89.32,62689.0
2024-11-18 09:50:00,89.35,89.44,88.9,89.36,99449.0,89.35,89.44,88.9,89.36,99449.0
2024-11-18 09:55:00,89.34,89.35,89.03,89.05,176113.0,89.34,89.35,89.03,89.05,176113.0
2024-11-18 10:00:00,89.07,90.03,89.02,90.03,82160.0,89.07,90.03,89.02,90.03,82160.0
2024-11-18 10:05:00,90.05,90.38,90.03,90.28,53914.0,90.05,90.38,90.03,90.28,53914.0
2024-11-18 10:10:00,90.24,90.54,90.13,90.51,58756.0,90.24,90.54,90.13,90.51,58756.0
2024-11-18 10:15:00,90.49,90.66,90.37,90.44,24592.0,90.49,90.66,90.37,90.44,24592.0
2024-11-18 10:20:00,90.39,90.43,90.3,90.34,28139.0,90.39,90.43,90.3,90.34,28139.0
2024-11-18 10:25:00,90.36,90.51,90.27,90.32,45376.0,90.36,90.51,90.27,90.32,45376.0
2024-11-18 10:30:00,90.35,90.5,90.25,90.5,16466.0,90.35,90.5,90.25,90.5,16466.0
2024-11-18 10:35:00,90.51,90.53,90.31,90.46,25241.0,90.51,90.53,90.31,90.46,25241.0
2024-11-18 10:40:00,90.46,90.85,90.46,90.81,43722.0,90.46,90.85,90.46,90.81,43722.0
2024-11-18 10:45:00,90.81,90.9,90.66,90.69,19455.0,90.81,90.9,90.66,90.69,19455.0
2024-11-18 10:50:00,90.69,90.77,90.52,90.61,21955.0,90.69,90.77,90.52,90.61,21955.0
2024-11-18 10:55:00,90.6,90.87,90.6,90.83,22440.0,90.6,90.87,90.6,90.83,22440.0
2024-11-18 11:00:00,90.83,90.83,90.54,90.58,27039.0,90.83,90.83,90.54,90.58,27039.0
2024-11-18 11:05:00,90.57,90.58,90.35,90.41,64324.0,90.57,90.58,90.35,90.41,64324.0
2024-11-18 11:10:00,90.4,90.56,90.35,90.55,20282.0,90.4,90.56,90.35,90.55,20282.0
2024-11-18 11:15:00,90.54,90.74,90.53,90.56,30093.0,90.54,90.74,90.53,90.56,30093.0
2024-11-18 11:20:00,90.55,90.64,90.51,90.64,11713.0,90.55,90.64,90.51,90.64,11713.0
2024-11-18 11:25:00,90.62,90.64,90.41,90.47,41617.0,90.62,90.64,90.41,90.47,41617.0
2024-11-18 11:30:00,90.47,90.9,90.46,90.88,26738.0,90.47,90.9,90.46,90.88,26738.0
2024-11-18 11:35:00,90.89,90.96,90.77,90.77,16599.0,90.89,90.96,90.77,90.77,16599.0
2024-11-18 11:40:00,90.8,90.89,90.61,90.62,19121.0,90.8,90.89,90.61,90.62,19121.0
2024-11-18 11:45:00,90.61,90.68,90.51,90.59,17448.0,90.61,90.68,90.51,90.59,17448.0
2024-11-18 11:50:00,90.58,90.65,90.52,90.65,13021.0,90.58,90.65,90.52,90.65,13021.0
2024-11-18 11:55:00,90.66,90.68,90.52,90.61,13062.0,90.66,90.68,90.52,90.61,13062.0
2024-11-18 12:00:00,90.59,90.59,90.36,90.42,52128.0,90.59,90.59,90.36,90.42,52128.0
2024-11-18 12:05:00,90.42,90.47,90.36,90.36,7328.0,90.42,90.47,90.36,90.36,7328.0
2024-11-18 12:10:00,90.36,90.59,90.36,90.54,11175.0,90.36,90.59,90.36,90.54,11175.0
2024-11-18 12:15:00,90.52,90.6,90.47,90.59,15160.0,90.52,90.6,90.47,90.59,15160.0
2024-11-18 12:20:00,90.58,90.6,90.5,90.55,14596.0,90.58,90.6,90.5,90.55,14596.0
2024-11-18 12:25:00,90.53,90.78,90.49,90.72,37187.0,90.53,90.78,90.49,90.72,37187.0
2024-11-18 12:30:00,90.73,90.87,90.72,90.85,9763.0,90.73,90.87,90.72,90.85,9763.0
2024-11-18 12:35:00,90.85,90.98,90.85,90.95,12553.0,90.85,90.98,90.85,90.95,12553.0
2024-11-18 12:40:00,90.91,91.08,90.84,90.84,14675.0,90.91,91.08,90.84,90.84,14675.0
2024-11-18 12:45:00,90.88,90.94,90.77,90.94,30998.0,90.88,90.94,90.77,90.94,30998.0
2024-11-18 12:50:00,90.93,91.05,90.93,91.0,19211.0,90.93,91.05,90.93,91.0,19211.0
2024-11-18 12:55:00,91.02,91.12,91.02,91.09,20060.0,91.02,91.12,91.02,91.09,20060.0
2024-11-18 13:00:00,91.08,91.11,91.02,91.06,19983.0,91.08,91.11,91.02,91.06,19983.0
2024-11-18 13:05:00,91.07,91.08,90.97,91.03,8081.0,91.07,91.08,90.97,91.03,8081.0
2024-11-18 13:10:00,91.03,91.05,90.7,90.72,54729.0,91.03,91.05,90.7,90.72,54729.0
2024-11-18 13:15:00,90.75,90.85,90.71,90.85,16546.0,90.75,90.85,90.71,90.85,16546.0
2024-11-18 13:20:00,90.85,90.85,90.65,90.7,28208.0,90.85,90.85,90.65,90.7,28208.0
2024-11-18 13:25:00,90.71,90.74,90.64,90.74,11797.0,90.71,90.74,90.64,90.74,11797.0
2024-11-18 13:30:00,90.73,91.04,90.7,90.98,39018.0,90.73,91.04,90.7,90.98,39018.0
2024-11-18 13:35:00,90.94,91.0,90.9,90.98,10748.0,90.94,91.0,90.9,90.98,10748.0
2024-11-18 13:40:00,90.99,91.02,90.83,90.88,12240.0,90.99,91.02,90.83,90.88,12240.0
2024-11-18 13:45:00,90.9,90.94,90.83,90.89,12662.0,90.9,90.94,90.83,90.89,12662.0
2024-11-18 13:50:00,90.91,90.91,90.75,90.78,10922.0,90.91,90.91,90.75,90.78,10922.0
2024-11-18 13:55:00,90.78,91.01,90.76,91.01,20576.0,90.78,91.01,90.76,91.01,20576.0
2024-11-18 14:00:00,90.99,90.99,90.75,90.83,17770.0,90.99,90.99,90.75,90.83,17770.0
2024-11-18 14:05:00,90.81,90.81,90.66,90.68,12882.0,90.81,90.81,90.66,90.68,12882.0
2024-11-18 14:10:00,90.69,90.72,90.55,90.55,13570.0,90.69,90.72,90.55,90.55,13570.0
2024-11-18 14:15:00,90.53,90.64,90.51,90.62,8327.0,90.53,90.64,90.51,90.62,8327.0
2024-11-18 14:20:00,90.61,90.65,90.49,90.5,31171.0,90.61,90.65,90.49,90.5,31171.0
2024-11-18 14:25:00,90.5,90.58,90.5,90.52,9161.0,90.5,90.58,90.5,90.52,9161.0
2024-11-18 14:30:00,90.5,90.56,90.36,90.46,17568.0,90.5,90.56,90.36,90.46,17568.0
2024-11-18 14:35:00,90.44,90.46,90.34,90.38,11947.0,90.44,90.46,90.34,90.38,11947.0
2024-11-18 14:40:00,90.38,90.42,90.34,90.37,14607.0,90.38,90.42,90.34,90.37,14607.0
2024-11-18 14:45:00,90.39,90.43,90.25,90.27,15086.0,90.39,90.43,90.25,90.27,15086.0
2024-11-18 14:50:00,90.29,90.4,90.29,90.37,12983.0,90.29,90.4,90.29,90.37,12983.0
2024-11-18 14:55:00,90.37,90.44,90.37,90.4,21251.0,90.37,90.44,90.37,90.4,21251.0
2024-11-18 15:00:00,90.4,90.44,90.34,90.35,20959.0,90.4,90.44,90.34,90.35,20959.0
2024-11-18 15:05:00,90.35,90.43,90.33,90.37,14984.0,90.35,90.43,90.33,90.37,14984.0
2024-11-18 15:10:00,90.38,90.4,90.35,90.4,12280.0,90.38,90.4,90.35,90.4,12280.0
2024-11-18 15:15:00,90.38,90.38,90.24,90.35,15614.0,90.38,90.38,90.24,90.35,15614.0
2024-11-18 15:20:00,90.36,90.43,90.33,90.41,14122.0,90.36,90.43,90.33,90.41,14122.0
2024-11-18 15:25:00,90.41,90.45,90.36,90.41,36907.0,90.41,90.45,90.36,90.41,36907.0
2024-11-18 15:30:00,90.4,90.42,90.25,90.34,44612.0,90.4,90.42,90.25,90.34,44612.0
2024-11-18 15:35:00,90.34,90.4,90.28,90.38,21326.0,90.34,90.4,90.28,90.38,21326.0
2024-11-18 15:40:00,90.39,90.45,90.33,90.34,39238.0,90.39,90.45,90.33,90.34,39238.0
2024-11-18 15:45:00,90.36,90.5,90.36,90.47,40454.0,90.36,90.5,90.36,90.47,40454.0
2024-11-18 15:50:00,90.46,90.47,90.32,90.4,62920.0,90.46,90.47,90.32,90.4,62920.0
2024-11-18 15:55:00,90.39,90.44,90.27,90.36,191087.0,90.39,90.44,90.27,90.36,191087.0
2024-11-19 09:30:00,88.87,89.9,88.6,89.68,239179.0,88.87,89.9,88.6,89.68,239179.0
2024-11-19 09:35:00,89.53,89.67,89.29,89.45,68601.0,89.53,89.67,89.29,89.45,68601.0
2024-11-19 09:40:00,89.46,90.2,89.17,90.1,82387.0,89.46,90.2,89.17,90.1,82387.0
2024-11-19 09:45:00,90.15,90.2,89.7,89.91,43582.0,90.15,90.2,89.7,89.91,43582.0
2024-11-19 09:50:00,89.93,90.2,89.92,90.09,37962.0,89.93,90.2,89.92,90.09,37962.0
2024-11-19 09:55:00,90.09,90.2,89.99,90.0,27041.0,90.09,90.2,89.99,90.0,27041.0
2024-11-19 10:00:00,90.02,90.43,89.99,90.23,83322.0,90.02,90.43,89.99,90.23,83322.0
2024-11-19 10:05:00,90.24,90.46,90.24,90.41,39891.0,90.24,90.46,90.24,90.41,39891.0
2024-11-19 10:10:00,90.46,90.64,90.34,90.43,46811.0,90.46,90.64,90.34,90.43,46811.0
2024-11-19 10:15:00,90.41,90.89,90.36,90.77,40913.0,90.41,90.89,90.36,90.77,40913.0
2024-11-19 10:20:00,90.77,90.84,90.61,90.65,27439.0,90.77,90.84,90.61,90.65,27439.0
2024-11-19 10:25:00,90.68,90.69,90.54,90.65,41384.0,90.68,90.69,90.54,90.65,41384.0
2024-11-19 10:30:00,90.66,91.01,90.6,90.84,50475.0,90.66,91.01,90.6,90.84,50475.0
2024-11-19 10:35:00,90.8,91.29,90.8,91.24,85575.0,90.8,91.29,90.8,91.24,85575.0
2024-11-19 10:40:00,91.29,92.25,91.28,92.16,180027.0,91.29,92.25,91.28,92.16,180027.0
2024-11-19 10:45:00,92.19,93.15,92.13,93.12,235446.0,92.19,93.15,92.13,93.12,235446.0
2024-11-19 10:50:00,93.12,94.28,93.09,94.01,345435.0,93.12,94.28,93.09,94.01,345435.0
2024-11-19 10:55:00,94.04,94.38,93.7,94.38,191203.0,94.04,94.38,93.7,94.38,191203.0
2024-11-19 11:00:00,94.4,94.48,93.63,93.86,215717.0,94.4,94.48,93.63,93.86,215717.0
2024-11-19 11:05:00,93.8,94.05,93.68,93.75,72003.0,93.8,94.05,93.68,93.75,72003.0
2024-11-19 11:10:00,93.8,94.32,93.79,93.9,57678.0,93.8,94.32,93.79,93.9,57678.0
2024-11-19 11:15:00,94.0,94.14,93.88,94.14,52596.0,94.0,94.14,93.88,94.14,52596.0
2024-11-19 11:20:00,94.04,94.65,93.97,94.65,80730.0,94.04,94.65,93.97,94.65,80730.0
2024-11-19 11:25:00,94.66,95.16,94.5,95.06,228251.0,94.66,95.16,94.5,95.06,228251.0
2024-11-19 11:30:00,95.02,95.19,94.83,94.92,97416.0,95.02,95.19,94.83,94.92,97416.0
2024-11-19 11:35:00,94.91,94.95,94.11,94.24,109846.0,94.91,94.95,94.11,94.24,109846.0
2024-11-19 11:40:00,94.22,94.5,94.05,94.1,54938.0,94.22,94.5,94.05,94.1,54938.0
2024-11-19 11:45:00,94.14,94.32,93.94,94.12,39755.0,94.14,94.32,93.94,94.12,39755.0
2024-11-19 11:50:00,94.1,94.15,93.82,93.85,36826.0,94.1,94.15,93.82,93.85,36826.0
2024-11-19 11:55:00,93.86,94.03,93.7,93.7,47869.0,93.86,94.03,93.7,93.7,47869.0
2024-11-19 12:00:00,93.71,93.72,93.52,93.58,55150.0,93.71,93.72,93.52,93.58,55150.0
2024-11-19 12:05:00,93.54,93.68,93.37,93.65,44660.0,93.54,93.68,93.37,93.65,44660.0
2024-11-19 12:10:00,93.65,93.87,93.6,93.65,34858.0,93.65,93.87,93.6,93.65,34858.0
2024-11-19 12:15:00,93.63,93.8,93.51,93.51,24505.0,93.63,93.8,93.51,93.51,24505.0
2024-11-19 12:20:00,93.57,93.7,93.48,93.51,25337.0,93.57,93.7,93.48,93.51,25337.0
2024-11-19 12:25:00,93.55,93.65,93.5,93.65,13363.0,93.55,93.65,93.5,93.65,13363.0
2024-11-19 12:30:00,93.63,93.69,93.42,93.68,18116.0,93.63,93.69,93.42,93.68,18116.0
2024-11-19 12:35:00,93.68,93.79,93.64,93.66,22056.0,93.68,93.79,93.64,93.66,22056.0
2024-11-19 12:40:00,93.67,93.73,93.58,93.59,24170.0,93.67,93.73,93.58,93.59,24170.0
2024-11-19 12:45:00,93.59,93.74,93.58,93.65,12531.0,93.59,93.74,93.58,93.65,12531.0
2024-11-19 12:50:00,93.66,93.96,93.59,93.85,61725.0,93.66,93.96,93.59,93.85,61725.0
2024-11-19 12:55:00,93.84,93.94,93.59,93.62,13705.0,93.84,93.94,93.59,93.62,13705.0
2024-11-19 13:00:00,93.64,93.68,93.48,93.55,12785.0,93.64,93.68,93.48,93.55,12785.0
2024-11-19 13:05:00,93.51,93.54,93.38,93.45,18522.0,93.51,93.54,93.38,93.45,18522.0
2024-11-19 13:10:00,93.45,93.61,93.41,93.57,9396.0,93.45,93.61,93.41,93.57,9396.0
2024-11-19 13:15:00,93.63,93.74,93.46,93.46,9551.0,93.63,93.74,93.46,93.46,9551.0
2024-11-19 13:20:00,93.44,93.55,93.4,93.48,14984.0,93.44,93.55,93.4,93.48,14984.0
2024-11-19 13:25:00,93.48,93.57,93.47,93.5,11550.0,93.48,93.57,93.47,93.5,11550.0
2024-11-19 13:30:00,93.55,93.57,93.37,93.46,23186.0,93.55,93.57,93.37,93.46,23186.0
2024-11-19 13:35:00,93.43,93.49,93.38,93.48,16495.0,93.43,93.49,93.38,93.48,16495.0
2024-11-19 13:40:00,93.48,93.5,93.39,93.43,11621.0,93.48,93.5,93.39,93.43,11621.0
2024-11-19 13:45:00,93.44,93.8,93.42,93.78,22544.0,93.44,93.8,93.42,93.78,22544.0
2024-11-19 13:50:00,93.71,93.75,93.62,93.66,18040.0,93.71,93.75,93.62,93.66,18040.0
2024-11-19 13:55:00,93.68,93.96,93.63,93.96,19377.0,93.68,93.96,93.63,93.96,19377.0
2024-11-19 14:00:00,93.96,93.97,93.79,93.84,22405.0,93.96,93.97,93.79,93.84,22405.0
2024-11-19 14:05:00,93.82,93.88,93.74,93.82,26931.0,93.82,93.88,93.74,93.82,26931.0
2024-11-19 14:10:00,93.83,93.91,93.77,93.83,27241.0,93.83,93.91,93.77,93.83,27241.0
2024-11-19 14:15:00,93.78,93.97,93.65,93.75,23317.0,93.78,93.97,93.65,93.75,23317.0
2024-11-19 14:20:00,93.73,93.98,93.72,93.93,17854.0,93.73,93.98,93.72,93.93,17854.0
2024-11-19 14:25:00,93.93,93.93,93.81,93.86,16368.0,93.93,93.93,93.81,93.86,16368.0
2024-11-19 14:30:00,93.84,94.12,93.83,94.09,42985.0,93.84,94.12,93.83,94.09,42985.0
2024-11-19 14:35:00,94.05,94.06,93.82,93.96,19916.0,94.05,94.06,93.82,93.96,19916.0
2024-11-19 14:40:00,93.94,93.94,93.83,93.83,15690.0,93.94,93.94,93.83,93.83,15690.0
2024-11-19 14:45:00,93.82,93.82,93.65,93.73,27588.0,93.82,93.82,93.65,93.73,27588.0
2024-11-19 14:50:00,93.73,93.82,93.7,93.8,27467.0,93.73,93.82,93.7,93.8,27467.0
2024-11-19 14:55:00,93.81,93.87,93.7,93.7,22836.0,93.81,93.87,93.7,93.7,22836.0
2024-11-19 15:00:00,93.7,93.74,93.58,93.71,16803.0,93.7,93.74,93.58,93.71,16803.0
2024-11-19 15:05:00,93.71,93.87,93.61,93.87,17921.0,93.71,93.87,93.61,93.87,17921.0
2024-11-19 15:10:00,93.85,93.99,93.84,93.99,19963.0,93.85,93.99,93.84,93.99,19963.0
2024-11-19 15:15:00,93.97,94.0,93.89,93.9,13968.0,93.97,94.0,93.89,93.9,13968.0
2024-11-19 15:20:00,93.91,94.25,93.91,94.22,45327.0,93.91,94.25,93.91,94.22,45327.0
2024-11-19 15:25:00,94.25,94.39,94.22,94.35,26448.0,94.25,94.39,94.22,94.35,26448.0
2024-11-19 15:30:00,94.34,94.44,94.24,94.38,25255.0,94.34,94.44,94.24,94.38,25255.0
2024-11-19 15:35:00,94.38,94.41,94.05,94.1,33053.0,94.38,94.41,94.05,94.1,33053.0
2024-11-19 15:40:00,94.08,94.32,94.01,94.28,47241.0,94.08,94.32,94.01,94.28,47241.0
2024-11-19 15:45:00,94.3,94.32,94.18,94.23,36819.0,94.3,94.32,94.18,94.23,36819.0
2024-11-19 15:50:00,94.25,94.45,94.09,94.13,95160.0,94.25,94.45,94.09,94.13,95160.0
2024-11-19 15:55:00,94.16,94.48,94.16,94.26,334655.0,94.16,94.48,94.16,94.26,334655.0
2024-11-20 09:30:00,93.67,94.18,93.2,93.96,140998.0,93.67,94.18,93.2,93.96,140998.0
2024-11-20 09:35:00,93.94,93.94,92.91,93.21,63832.0,93.94,93.94,92.91,93.21,63832.0
2024-11-20 09:40:00,93.23,93.58,93.07,93.36,34258.0,93.23,93.58,93.07,93.36,34258.0
2024-11-20 09:45:00,93.34,93.56,93.12,93.17,25069.0,93.34,93.56,93.12,93.17,25069.0
2024-11-20 09:50:00,93.13,93.18,92.23,92.27,108435.0,93.13,93.18,92.23,92.27,108435.0
2024-11-20 09:55:00,92.33,92.53,92.05,92.29,149139.0,92.33,92.53,92.05,92.29,149139.0
2024-11-20 10:00:00,92.31,92.39,91.91,92.31,103586.0,92.31,92.39,91.91,92.31,103586.0
2024-11-20 10:05:00,92.31,92.38,91.54,91.61,58445.0,92.31,92.38,91.54,91.61,58445.0
2024-11-20 10:10:00,91.64,91.97,91.53,91.7,49650.0,91.64,91.97,91.53,91.7,49650.0
2024-11-20 10:15:00,91.68,91.75,91.46,91.58,15680.0,91.68,91.75,91.46,91.58,15680.0
2024-11-20 10:20:00,91.56,91.66,91.24,91.6,48357.0,91.56,91.66,91.24,91.6,48357.0
2024-11-20 10:25:00,91.6,91.77,91.33,91.58,33409.0,91.6,91.77,91.33,91.58,33409.0
2024-11-20 10:30:00,91.58,92.29,91.49,92.25,30226.0,91.58,92.29,91.49,92.25,30226.0
2024-11-20 10:35:00,92.26,92.9,92.22,92.88,40227.0,92.26,92.9,92.22,92.88,40227.0
2024-11-20 10:40:00,92.85,93.11,92.85,93.04,54305.0,92.85,93.11,92.85,93.04,54305.0
2024-11-20 10:45:00,93.01,93.26,92.85,93.05,36628.0,93.01,93.26,92.85,93.05,36628.0
2024-11-20 10:50:00,92.98,93.27,92.79,92.97,88272.0,92.98,93.27,92.79,92.97,88272.0
2024-11-20 10:55:00,92.98,93.13,92.81,93.1,39426.0,92.98,93.13,92.81,93.1,39426.0
2024-11-20 11:00:00,93.06,93.1,92.91,93.04,24636.0,93.06,93.1,92.91,93.04,24636.0
2024-11-20 11:05:00,93.0,93.43,93.0,93.37,38668.0,93.0,93.43,93.0,93.37,38668.0
2024-11-20 11:10:00,93.38,93.43,93.02,93.32,35662.0,93.38,93.43,93.02,93.32,35662.0
2024-11-20 11:15:00,93.35,93.47,93.27,93.46,22936.0,93.35,93.47,93.27,93.46,22936.0
2024-11-20 11:20:00,93.48,93.78,93.48,93.64,46404.0,93.48,93.78,93.48,93.64,46404.0
2024-11-20 11:25:00,93.64,93.81,93.41,93.42,80174.0,93.64,93.81,93.41,93.42,80174.0
2024-11-20 11:30:00,93.43,93.98,93.39,93.86,39293.0,93.43,93.98,93.39,93.86,39293.0
2024-11-20 11:35:00,93.87,94.2,93.86,94.11,35056.0,93.87,94.2,93.86,94.11,35056.0
2024-11-20 11:40:00,94.11,94.39,94.1,94.3,37229.0,94.11,94.39,94.1,94.3,37229.0
2024-11-20 11:45:00,94.3,94.57,94.3,94.45,101936.0,94.3,94.57,94.3,94.45,101936.0
2024-11-20 11:50:00,94.51,94.98,94.5,94.97,50805.0,94.51,94.98,94.5,94.97,50805.0
2024-11-20 11:55:00,94.98,94.98,94.69,94.81,37180.0,94.98,94.98,94.69,94.81,37180.0
2024-11-20 12:00:00,94.79,94.86,94.34,94.38,44127.0,94.79,94.86,94.34,94.38,44127.0
2024-11-20 12:05:00,94.37,94.59,94.32,94.59,40665.0,94.37,94.59,94.32,94.59,40665.0
2024-11-20 12:10:00,94.59,94.59,94.3,94.42,16517.0,94.59,94.59,94.3,94.42,16517.0
2024-11-20 12:15:00,94.43,94.48,94.35,94.38,10483.0,94.43,94.48,94.35,94.38,10483.0
2024-11-20 12:20:00,94.35,94.48,94.3,94.43,13868.0,94.35,94.48,94.3,94.43,13868.0
2024-11-20 12:25:00,94.43,94.88,94.41,94.78,33330.0,94.43,94.88,94.41,94.78,33330.0
2024-11-20 12:30:00,94.77,94.97,94.75,94.93,29277.0,94.77,94.97,94.75,94.93,29277.0
2024-11-20 12:35:00,94.89,95.0,94.78,94.89,74926.0,94.89,95.0,94.78,94.89,74926.0
2024-11-20 12:40:00,94.91,94.95,94.72,94.79,10966.0,94.91,94.95,94.72,94.79,10966.0
2024-11-20 12:45:00,94.76,94.78,94.62,94.72,8258.0,94.76,94.78,94.62,94.72,8258.0
2024-11-20 12:50:00,94.72,94.72,94.44,94.45,10387.0,94.72,94.72,94.44,94.45,10387.0
2024-11-20 12:55:00,94.42,94.55,94.36,94.45,10349.0,94.42,94.55,94.36,94.45,10349.0
2024-11-20 13:00:00,94.48,94.58,94.4,94.51,8815.0,94.48,94.58,94.4,94.51,8815.0
2024-11-20 13:05:00,94.52,94.65,94.42,94.64,15096.0,94.52,94.65,94.42,94.64,15096.0
2024-11-20 13:10:00,94.64,94.75,94.57,94.6,16501.0,94.64,94.75,94.57,94.6,16501.0
2024-11-20 13:15:00,94.59,94.71,94.57,94.64,17258.0,94.59,94.71,94.57,94.64,17258.0
2024-11-20 13:20:00,94.64,94.7,94.52,94.55,14096.0,94.64,94.7,94.52,94.55,14096.0
2024-11-20 13:25:00,94.54,94.83,94.51,94.73,26502.0,94.54,94.83,94.51,94.73,26502.0
2024-11-20 13:30:00,94.74,94.77,94.44,94.44,15309.0,94.74,94.77,94.44,94.44,15309.0
2024-11-20 13:35:00,94.42,94.57,94.34,94.37,28731.0,94.42,94.57,94.34,94.37,28731.0
2024-11-20 13:40:00,94.4,94.4,94.22,94.33,34798.0,94.4,94.4,94.22,94.33,34798.0
2024-11-20 13:45:00,94.3,94.37,94.18,94.2,27744.0,94.3,94.37,94.18,94.2,27744.0
2024-11-20 13:50:00,94.23,94.24,94.11,94.19,29620.0,94.23,94.24,94.11,94.19,29620.0
2024-11-20 13:55:00,94.19,94.48,94.16,94.48,31945.0,94.19,94.48,94.16,94.48,31945.0
2024-11-20 14:00:00,94.45,94.45,94.3,94.41,23060.0,94.45,94.45,94.3,94.41,23060.0
2024-11-20 14:05:00,94.44,94.51,94.25,94.36,18542.0,94.44,94.51,94.25,94.36,18542.0
2024-11-20 14:10:00,94.31,94.7,94.3,94.66,25779.0,94.31,94.7,94.3,94.66,25779.0
2024-11-20 14:15:00,94.67,94.78,94.58,94.67,18461.0,94.67,94.78,94.58,94.67,18461.0
2024-11-20 14:20:00,94.65,94.72,94.49,94.49,19840.0,94.65,94.72,94.49,94.49,19840.0
2024-11-20 14:25:00,94.5,94.55,94.37,94.37,17889.0,94.5,94.55,94.37,94.37,17889.0
2024-11-20 14:30:00,94.36,94.46,94.31,94.43,13554.0,94.36,94.46,94.31,94.43,13554.0
2024-11-20 14:35:00,94.41,94.48,94.19,94.24,21006.0,94.41,94.48,94.19,94.24,21006.0
2024-11-20 14:40:00,94.26,94.3,94.2,94.25,10255.0,94.26,94.3,94.2,94.25,10255.0
2024-11-20 14:45:00,94.22,94.29,94.18,94.24,14141.0,94.22,94.29,94.18,94.24,14141.0
2024-11-20 14:50:00,94.24,94.3,94.2,94.25,10535.0,94.24,94.3,94.2,94.25,10535.0
2024-11-20 14:55:00,94.26,94.26,94.13,94.14,14853.0,94.26,94.26,94.13,94.14,14853.0
2024-11-20 15:00:00,94.12,94.12,94.03,94.07,15537.0,94.12,94.12,94.03,94.07,15537.0
2024-11-20 15:05:00,94.07,94.2,94.01,94.16,17885.0,94.07,94.2,94.01,94.16,17885.0
2024-11-20 15:10:00,94.16,94.2,94.11,94.14,9680.0,94.16,94.2,94.11,94.14,9680.0
2024-11-20 15:15:00,94.14,94.26,94.07,94.19,44714.0,94.14,94.26,94.07,94.19,44714.0
2024-11-20 15:20:00,94.19,94.31,94.13,94.3,14363.0,94.19,94.31,94.13,94.3,14363.0
2024-11-20 15:25:00,94.31,94.36,94.21,94.31,25809.0,94.31,94.36,94.21,94.31,25809.0
2024-11-20 15:30:00,94.3,94.36,94.27,94.31,21259.0,94.3,94.36,94.27,94.31,21259.0
2024-11-20 15:35:00,94.31,94.32,94.12,94.22,31676.0,94.31,94.32,94.12,94.22,31676.0
2024-11-20 15:40:00,94.22,94.33,94.09,94.19,22864.0,94.22,94.33,94.09,94.19,22864.0
2024-11-20 15:45:00,94.2,94.34,94.17,94.33,25860.0,94.2,94.34,94.17,94.33,25860.0
2024-11-20 15:50:00,94.3,94.53,94.23,94.44,113705.0,94.3,94.53,94.23,94.44,113705.0
2024-11-20 15:55:00,94.45,94.73,94.43,94.65,238130.0,94.45,94.73,94.43,94.65,238130.0
2024-11-21 09:30:00,94.99,95.99,94.87,95.2,195742.0,94.99,95.99,94.87,95.2,195742.0
2024-11-21 09:35:00,95.2,95.34,94.73,94.91,53793.0,95.2,95.34,94.73,94.91,53793.0
2024-11-21 09:40:00,94.94,95.1,94.16,94.6,117187.0,94.94,95.1,94.16,94.6,117187.0
2024-11-21 09:45:00,94.65,95.1,94.43,94.94,66687.0,94.65,95.1,94.43,94.94,66687.0
2024-11-21 09:50:00,94.94,94.94,94.26,94.3,74679.0,94.94,94.94,94.26,94.3,74679.0
2024-11-21 09:55:00,94.3,94.97,94.3,94.88,39149.0,94.3,94.97,94.3,94.88,39149.0
2024-11-21 10:00:00,94.82,94.9,94.6,94.73,33567.0,94.82,94.9,94.6,94.73,33567.0
2024-11-21 10:05:00,94.74,95.12,94.7,95.09,53397.0,94.74,95.12,94.7,95.09,53397.0
2024-11-21 10:10:00,95.07,95.12,94.81,94.89,43979.0,95.07,95.12,94.81,94.89,43979.0
2024-11-21 10:15:00,94.89,95.0,94.71,94.95,32354.0,94.89,95.0,94.71,94.95,32354.0
2024-11-21 10:20:00,94.98,95.03,94.43,94.45,49795.0,94.98,95.03,94.43,94.45,49795.0
2024-11-21 10:25:00,94.55,94.55,94.39,94.45,23724.0,94.55,94.55,94.39,94.45,23724.0
2024-11-21 10:30:00,94.42,94.46,94.07,94.11,79299.0,94.42,94.46,94.07,94.11,79299.0
2024-11-21 10:35:00,94.1,94.28,93.95,93.96,44506.0,94.1,94.28,93.95,93.96,44506.0
2024-11-21 10:40:00,93.95,94.41,93.93,94.11,35968.0,93.95,94.41,93.93,94.11,35968.0
2024-11-21 10:45:00,94.13,94.5,94.05,94.43,45474.0,94.13,94.5,94.05,94.43,45474.0
2024-11-21 10:50:00,94.5,94.5,94.0,94.38,53755.0,94.5,94.5,94.0,94.38,53755.0
2024-11-21 10:55:00,94.36,94.55,94.23,94.39,46768.0,94.36,94.55,94.23,94.39,46768.0
2024-11-21 11:00:00,94.39,94.45,94.01,94.09,35651.0,94.39,94.45,94.01,94.09,35651.0
2024-11-21 11:05:00,94.09,94.1,93.71,93.8,55985.0,94.09,94.1,93.71,93.8,55985.0
2024-11-21 11:10:00,93.8,94.06,93.72,93.92,45697.0,93.8,94.06,93.72,93.92,45697.0
2024-11-21 11:15:00,93.93,94.03,93.91,93.98,27129.0,93.93,94.03,93.91,93.98,27129.0
2024-11-21 11:20:00,94.0,94.13,93.83,94.11,24807.0,94.0,94.13,93.83,94.11,24807.0
2024-11-21 11:25:00,94.12,94.24,93.97,94.2,36301.0,94.12,94.24,93.97,94.2,36301.0
2024-11-21 11:30:00,94.21,94.45,94.19,94.3,49689.0,94.21,94.45,94.19,94.3,49689.0
2024-11-21 11:35:00,94.3,94.31,93.98,94.06,23317.0,94.3,94.31,93.98,94.06,23317.0
2024-11-21 11:40:00,94.03,94.15,94.0,94.11,27935.0,94.03,94.15,94.0,94.11,27935.0
2024-11-21 11:45:00,94.1,94.11,93.9,93.97,27139.0,94.1,94.11,93.9,93.97,27139.0
2024-11-21 11:50:00,93.97,94.23,93.96,94.23,22015.0,93.97,94.23,93.96,94.23,22015.0
2024-11-21 11:55:00,94.19,94.19,94.01,94.09,37756.0,94.19,94.19,94.01,94.09,37756.0
2024-11-21 12:00:00,94.1,94.14,93.99,94.1,31524.0,94.1,94.14,93.99,94.1,31524.0
2024-11-21 12:05:00,94.11,94.46,94.09,94.45,47587.0,94.11,94.46,94.09,94.45,47587.0
2024-11-21 12:10:00,94.46,94.47,94.3,94.31,34561.0,94.46,94.47,94.3,94.31,34561.0
2024-11-21 12:15:00,94.31,94.38,94.22,94.26,31945.0,94.31,94.38,94.22,94.26,31945.0
2024-11-21 12:20:00,94.23,94.5,94.23,94.45,44099.0,94.23,94.5,94.23,94.45,44099.0
2024-11-21 12:25:00,94.45,94.49,94.34,94.38,34738.0,94.45,94.49,94.34,94.38,34738.0
2024-11-21 12:30:00,94.39,94.43,94.23,94.33,31278.0,94.39,94.43,94.23,94.33,31278.0
2024-11-21 12:35:00,94.35,94.39,94.28,94.33,25841.0,94.35,94.39,94.28,94.33,25841.0
2024-11-21 12:40:00,94.31,94.44,94.3,94.43,23499.0,94.31,94.44,94.3,94.43,23499.0
2024-11-21 12:45:00,94.44,94.46,94.24,94.24,38857.0,94.44,94.46,94.24,94.24,38857.0
2024-11-21 12:50:00,94.24,94.31,94.18,94.28,28970.0,94.24,94.31,94.18,94.28,28970.0
2024-11-21 12:55:00,94.28,94.42,94.22,94.37,31026.0,94.28,94.42,94.22,94.37,31026.0
2024-11-21 13:00:00,94.37,94.42,94.21,94.42,48320.0,94.37,94.42,94.21,94.42,48320.0
2024-11-21 13:05:00,94.41,94.44,94.21,94.21,35356.0,94.41,94.44,94.21,94.21,35356.0
2024-11-21 13:10:00,94.21,94.23,94.01,94.02,37058.0,94.21,94.23,94.01,94.02,37058.0
2024-11-21 13:15:00,94.03,94.2,93.93,94.07,65239.0,94.03,94.2,93.93,94.07,65239.0
2024-11-21 13:20:00,94.06,94.06,93.97,93.98,24147.0,94.06,94.06,93.97,93.98,24147.0
2024-11-21 13:25:00,94.0,94.27,94.0,94.25,30286.0,94.0,94.27,94.0,94.25,30286.0
2024-11-21 13:30:00,94.23,94.31,94.2,94.26,29292.0,94.23,94.31,94.2,94.26,29292.0
2024-11-21 13:35:00,94.22,94.22,93.96,94.08,31509.0,94.22,94.22,93.96,94.08,31509.0
2024-11-21 13:40:00,94.09,94.09,93.95,93.96,35323.0,94.09,94.09,93.95,93.96,35323.0
2024-11-21 13:45:00,93.98,94.07,93.98,94.01,29982.0,93.98,94.07,93.98,94.01,29982.0
2024-11-21 13:50:00,94.01,94.39,94.0,94.38,44972.0,94.01,94.39,94.0,94.38,44972.0
2024-11-21 13:55:00,94.4,94.67,94.4,94.65,46799.0,94.4,94.67,94.4,94.65,46799.0
2024-11-21 14:00:00,94.67,94.99,94.64,94.88,85753.0,94.67,94.99,94.64,94.88,85753.0
2024-11-21 14:05:00,94.88,95.33,94.73,95.16,111272.0,94.88,95.33,94.73,95.16,111272.0
2024-11-21 14:10:00,95.13,95.24,95.11,95.18,42544.0,95.13,95.24,95.11,95.18,42544.0
2024-11-21 14:15:00,95.16,95.26,94.95,94.95,51942.0,95.16,95.26,94.95,94.95,51942.0
2024-11-21 14:20:00,94.98,95.05,94.81,94.95,46968.0,94.98,95.05,94.81,94.95,46968.0
2024-11-21 14:25:00,94.96,94.98,94.85,94.95,31294.0,94.96,94.98,94.85,94.95,31294.0
2024-11-21 14:30:00,94.95,94.96,94.75,94.79,39318.0,94.95,94.96,94.75,94.79,39318.0
2024-11-21 14:35:00,94.82,94.87,94.78,94.81,24250.0,94.82,94.87,94.78,94.81,24250.0
2024-11-21 14:40:00,94.82,94.82,94.57,94.66,53995.0,94.82,94.82,94.57,94.66,53995.0
2024-11-21 14:45:00,94.66,94.76,94.58,94.73,33298.0,94.66,94.76,94.58,94.73,33298.0
2024-11-21 14:50:00,94.71,94.73,94.55,94.6,43308.0,94.71,94.73,94.55,94.6,43308.0
2024-11-21 14:55:00,94.59,94.6,94.41,94.41,38890.0,94.59,94.6,94.41,94.41,38890.0
2024-11-21 15:00:00,94.41,94.46,94.16,94.16,45150.0,94.41,94.46,94.16,94.16,45150.0
2024-11-21 15:05:00,94.16,94.29,94.02,94.18,49925.0,94.16,94.29,94.02,94.18,49925.0
2024-11-21 15:10:00,94.18,94.33,94.16,94.3,38156.0,94.18,94.33,94.16,94.3,38156.0
2024-11-21 15:15:00,94.29,94.51,94.28,94.39,41598.0,94.29,94.51,94.28,94.39,41598.0
2024-11-21 15:20:00,94.38,94.42,94.28,94.38,45439.0,94.38,94.42,94.28,94.38,45439.0
2024-11-21 15:25:00,94.38,94.51,94.38,94.43,43473.0,94.38,94.51,94.38,94.43,43473.0
2024-11-21 15:30:00,94.44,94.47,94.21,94.26,48569.0,94.44,94.47,94.21,94.26,48569.0
2024-11-21 15:35:00,94.27,94.3,94.13,94.26,57095.0,94.27,94.3,94.13,94.26,57095.0
2024-11-21 15:40:00,94.25,94.28,94.08,94.2,63377.0,94.25,94.28,94.08,94.2,63377.0
2024-11-21 15:45:00,94.2,94.32,94.14,94.29,63557.0,94.2,94.32,94.14,94.29,63557.0
2024-11-21 15:50:00,94.29,94.62,94.14,94.48,203406.0,94.29,94.62,94.14,94.48,203406.0
2024-11-21 15:55:00,94.48,94.68,94.31,94.38,427100.0,94.48,94.68,94.31,94.38,427100.0
2024-11-22 09:30:00,93.93,94.19,93.2,93.2,102796.0,93.93,94.19,93.2,93.2,102796.0
2024-11-22 09:35:00,93.2,93.3,92.32,92.32,71540.0,93.2,93.3,92.32,92.32,71540.0
2024-11-22 09:40:00,92.31,93.18,92.28,92.55,110846.0,92.31,93.18,92.28,92.55,110846.0
2024-11-22 09:45:00,92.52,93.03,92.4,92.81,193009.0,92.52,93.03,92.4,92.81,193009.0
2024-11-22 09:50:00,92.81,92.82,92.42,92.7,39412.0,92.81,92.82,92.42,92.7,39412.0
2024-11-22 09:55:00,92.7,92.79,92.34,92.43,51350.0,92.7,92.79,92.34,92.43,51350.0
2024-11-22 10:00:00,92.44,92.45,92.08,92.25,68490.0,92.44,92.45,92.08,92.25,68490.0
2024-11-22 10:05:00,92.19,93.01,92.15,92.93,75108.0,92.19,93.01,92.15,92.93,75108.0
2024-11-22 10:10:00,92.93,93.6,92.85,93.42,89065.0,92.93,93.6,92.85,93.42,89065.0
2024-11-22 10:15:00,93.42,93.63,93.22,93.36,51261.0,93.42,93.63,93.22,93.36,51261.0
2024-11-22 10:20:00,93.33,93.61,93.32,93.61,45009.0,93.33,93.61,93.32,93.61,45009.0
2024-11-22 10:25:00,93.6,93.86,93.53,93.79,109217.0,93.6,93.86,93.53,93.79,109217.0
2024-11-22 10:30:00,93.81,93.95,93.61,93.65,36582.0,93.81,93.95,93.61,93.65,36582.0
2024-11-22 10:35:00,93.67,93.83,93.45,93.78,38237.0,93.67,93.83,93.45,93.78,38237.0
2024-11-22 10:40:00,93.8,93.89,93.64,93.71,27087.0,93.8,93.89,93.64,93.71,27087.0
2024-11-22 10:45:00,93.68,93.9,93.58,93.9,64508.0,93.68,93.9,93.58,93.9,64508.0
2024-11-22 10:50:00,93.92,94.05,93.9,93.95,50125.0,93.92,94.05,93.9,93.95,50125.0
2024-11-22 10:55:00,93.97,94.05,93.66,93.76,41585.0,93.97,94.05,93.66,93.76,41585.0
2024-11-22 11:00:00,93.72,93.75,93.6,93.67,34493.0,93.72,93.75,93.6,93.67,34493.0
2024-11-22 11:05:00,93.67,93.85,93.65,93.77,25692.0,93.67,93.85,93.65,93.77,25692.0
2024-11-22 11:10:00,93.79,94.15,93.7,94.06,42564.0,93.79,94.15,93.7,94.06,42564.0
2024-11-22 11:15:00,94.08,94.15,93.93,93.95,27713.0,94.08,94.15,93.93,93.95,27713.0
2024-11-22 11:20:00,93.93,93.97,93.79,93.91,29500.0,93.93,93.97,93.79,93.91,29500.0
2024-11-22 11:25:00,93.92,94.13,93.86,94.12,29926.0,93.92,94.13,93.86,94.12,29926.0
2024-11-22 11:30:00,94.11,94.19,94.05,94.08,42918.0,94.11,94.19,94.05,94.08,42918.0
2024-11-22 11:35:00,94.09,94.29,94.07,94.26,23859.0,94.09,94.29,94.07,94.26,23859.0
2024-11-22 11:40:00,94.27,94.42,94.19,94.28,36119.0,94.27,94.42,94.19,94.28,36119.0
2024-11-22 11:45:00,94.28,94.29,94.01,94.03,26384.0,94.28,94.29,94.01,94.03,26384.0
2024-11-22 11:50:00,94.01,94.37,94.01,94.34,21255.0,94.01,94.37,94.01,94.34,21255.0
2024-11-22 11:55:00,94.35,94.42,94.35,94.39,18819.0,94.35,94.42,94.35,94.39,18819.0
2024-11-22 12:00:00,94.37,94.45,94.22,94.32,21018.0,94.37,94.45,94.22,94.32,21018.0
2024-11-22 12:05:00,94.3,94.59,94.29,94.51,29941.0,94.3,94.59,94.29,94.51,29941.0
2024-11-22 12:10:00,94.54,94.81,94.54,94.81,60624.0,94.54,94.81,94.54,94.81,60624.0
2024-11-22 12:15:00,94.81,95.0,94.75,94.96,70319.0,94.81,95.0,94.75,94.96,70319.0
2024-11-22 12:20:00,94.97,95.12,94.93,95.03,90401.0,94.97,95.12,94.93,95.03,90401.0
2024-11-22 12:25:00,95.01,95.49,95.01,95.24,373355.0,95.01,95.49,95.01,95.24,373355.0
2024-11-22 12:30:00,95.3,95.31,94.99,95.08,30729.0,95.3,95.31,94.99,95.08,30729.0
2024-11-22 12:35:00,95.08,95.1,94.85,94.86,44050.0,95.08,95.1,94.85,94.86,44050.0
2024-11-22 12:40:00,94.85,94.88,94.64,94.64,29994.0,94.85,94.88,94.64,94.64,29994.0
2024-11-22 12:45:00,94.65,94.82,94.5,94.73,45936.0,94.65,94.82,94.5,94.73,45936.0
2024-11-22 12:50:00,94.74,94.81,94.66,94.81,18373.0,94.74,94.81,94.66,94.81,18373.0
2024-11-22 12:55:00,94.82,94.99,94.79,94.87,22414.0,94.82,94.99,94.79,94.87,22414.0
2024-11-22 13:00:00,94.86,94.99,94.83,94.98,22625.0,94.86,94.99,94.83,94.98,22625.0
2024-11-22 13:05:00,94.98,94.98,94.79,94.83,26472.0,94.98,94.98,94.79,94.83,26472.0
2024-11-22 13:10:00,94.81,94.91,94.78,94.8,17101.0,94.81,94.91,94.78,94.8,17101.0
2024-11-22 13:15:00,94.8,94.83,94.68,94.69,17584.0,94.8,94.83,94.68,94.69,17584.0
2024-11-22 13:20:00,94.68,94.94,94.63,94.89,50172.0,94.68,94.94,94.63,94.89,50172.0
2024-11-22 13:25:00,94.89,94.96,94.89,94.92,24261.0,94.89,94.96,94.89,94.92,24261.0
2024-11-22 13:30:00,94.93,95.21,94.92,95.09,49774.0,94.93,95.21,94.92,95.09,49774.0
2024-11-22 13:35:00,95.09,95.11,95.04,95.06,16913.0,95.09,95.11,95.04,95.06,16913.0
2024-11-22 13:40:00,95.05,95.08,94.98,95.0,18902.0,95.05,95.08,94.98,95.0,18902.0
2024-11-22 13:45:00,95.03,95.16,95.0,95.09,24079.0,95.03,95.16,95.0,95.09,24079.0
2024-11-22 13:50:00,95.11,95.13,94.99,94.99,21205.0,95.11,95.13,94.99,94.99,21205.0
2024-11-22 13:55:00,94.98,95.08,94.94,95.05,26688.0,94.98,95.08,94.94,95.05,26688.0
2024-11-22 14:00:00,95.04,95.26,95.03,95.26,34509.0,95.04,95.26,95.03,95.26,34509.0
2024-11-22 14:05:00,95.25,95.26,95.06,95.2,41995.0,95.25,95.26,95.06,95.2,41995.0
2024-11-22 14:10:00,95.2,95.28,95.09,95.25,32532.0,95.2,95.28,95.09,95.25,32532.0
2024-11-22 14:15:00,95.25,95.26,94.99,95.06,52108.0,95.25,95.26,94.99,95.06,52108.0
2024-11-22 14:20:00,95.06,95.16,95.04,95.14,18847.0,95.06,95.16,95.04,95.14,18847.0
2024-11-22 14:25:00,95.13,95.31,95.13,95.29,42109.0,95.13,95.31,95.13,95.29,42109.0
2024-11-22 14:30:00,95.29,95.37,94.86,94.88,74688.0,95.29,95.37,94.86,94.88,74688.0
2024-11-22 14:35:00,94.89,94.97,94.82,94.93,17061.0,94.89,94.97,94.82,94.93,17061.0
2024-11-22 14:40:00,94.92,95.04,94.88,95.02,20898.0,94.92,95.04,94.88,95.02,20898.0
2024-11-22 14:45:00,95.02,95.06,94.97,94.99,30754.0,95.02,95.06,94.97,94.99,30754.0
2024-11-22 14:50:00,95.02,95.07,94.94,94.95,24922.0,95.02,95.07,94.94,94.95,24922.0
2024-11-22 14:55:00,94.94,95.01,94.78,94.8,46330.0,94.94,95.01,94.78,94.8,46330.0
2024-11-22 15:00:00,94.8,94.81,94.7,94.8,34268.0,94.8,94.81,94.7,94.8,34268.0
2024-11-22 15:05:00,94.81,94.95,94.8,94.87,26697.0,94.81,94.95,94.8,94.87,26697.0
2024-11-22 15:10:00,94.88,95.05,94.84,94.85,29296.0,94.88,95.05,94.84,94.85,29296.0
2024-11-22 15:15:00,94.85,95.13,94.85,95.11,55902.0,94.85,95.13,94.85,95.11,55902.0
2024-11-22 15:20:00,95.11,95.15,94.99,95.11,33651.0,95.11,95.15,94.99,95.11,33651.0
2024-11-22 15:25:00,95.11,95.27,95.1,95.24,39008.0,95.11,95.27,95.1,95.24,39008.0
2024-11-22 15:30:00,95.23,95.33,95.13,95.28,37796.0,95.23,95.33,95.13,95.28,37796.0
2024-11-22 15:35:00,95.29,95.54,95.29,95.4,70906.0,95.29,95.54,95.29,95.4,70906.0
2024-11-22 15:40:00,95.43,95.46,95.25,95.26,70854.0,95.43,95.46,95.25,95.26,70854.0
2024-11-22 15:45:00,95.26,95.4,95.23,95.39,75124.0,95.26,95.4,95.23,95.39,75124.0
2024-11-22 15:50:00,95.38,95.38,95.02,95.18,135380.0,95.38,95.38,95.02,95.18,135380.0
2024-11-22 15:55:00,95.19,95.43,95.18,95.2,332303.0,95.19,95.43,95.18,95.2,332303.0
2024-11-25 09:30:00,97.19,97.87,96.55,96.75,173479.0,97.19,97.87,96.55,96.75,173479.0
2024-11-25 09:35:00,96.67,96.95,96.19,96.34,87947.0,96.67,96.95,96.19,96.34,87947.0
2024-11-25 09:40:00,96.29,96.9,96.29,96.74,55734.0,96.29,96.9,96.29,96.74,55734.0
2024-11-25 09:45:00,96.78,97.39,96.64,97.15,78584.0,96.78,97.39,96.64,97.15,78584.0
2024-11-25 09:50:00,97.11,97.36,97.05,97.2,90035.0,97.11,97.36,97.05,97.2,90035.0
2024-11-25 09:55:00,97.2,97.53,97.02,97.43,46498.0,97.2,97.53,97.02,97.43,46498.0
2024-11-25 10:00:00,97.38,97.85,97.21,97.83,64826.0,97.38,97.85,97.21,97.83,64826.0
2024-11-25 10:05:00,97.84,98.0,97.7,97.7,93143.0,97.84,98.0,97.7,97.7,93143.0
2024-11-25 10:10:00,97.7,97.83,97.47,97.69,64810.0,97.7,97.83,97.47,97.69,64810.0
2024-11-25 10:15:00,97.68,97.9,97.55,97.55,53835.0,97.68,97.9,97.55,97.55,53835.0
2024-11-25 10:20:00,97.53,97.86,97.53,97.72,31705.0,97.53,97.86,97.53,97.72,31705.0
2024-11-25 10:25:00,97.75,97.76,97.42,97.48,42461.0,97.75,97.76,97.42,97.48,42461.0
2024-11-25 10:30:00,97.45,97.58,97.19,97.22,27177.0,97.45,97.58,97.19,97.22,27177.0
2024-11-25 10:35:00,97.2,97.29,97.07,97.08,19212.0,97.2,97.29,97.07,97.08,19212.0
2024-11-25 10:40:00,97.09,97.44,97.06,97.44,23234.0,97.09,97.44,97.06,97.44,23234.0
2024-11-25 10:45:00,97.44,97.65,97.34,97.53,20063.0,97.44,97.65,97.34,97.53,20063.0
2024-11-25 10:50:00,97.53,97.53,97.05,97.15,20135.0,97.53,97.53,97.05,97.15,20135.0
2024-11-25 10:55:00,97.17,97.23,97.02,97.02,14601.0,97.17,97.23,97.02,97.02,14601.0
2024-11-25 11:00:00,97.09,97.13,97.0,97.02,34655.0,97.09,97.13,97.0,97.02,34655.0
2024-11-25 11:05:00,97.04,97.08,96.91,97.04,15769.0,97.04,97.08,96.91,97.04,15769.0
2024-11-25 11:10:00,97.04,97.2,97.02,97.1,10814.0,97.04,97.2,97.02,97.1,10814.0
2024-11-25 11:15:00,97.15,97.4,97.14,97.35,18591.0,97.15,97.4,97.14,97.35,18591.0
2024-11-25 11:20:00,97.36,97.39,97.06,97.09,15384.0,97.36,97.39,97.06,97.09,15384.0
2024-11-25 11:25:00,97.09,97.27,97.02,97.17,15475.0,97.09,97.27,97.02,97.17,15475.0
2024-11-25 11:30:00,97.15,97.21,97.01,97.08,11892.0,97.15,97.21,97.01,97.08,11892.0
2024-11-25 11:35:00,97.1,97.12,97.0,97.06,34496.0,97.1,97.12,97.0,97.06,34496.0
2024-11-25 11:40:00,97.08,97.32,97.03,97.32,24380.0,97.08,97.32,97.03,97.32,24380.0
2024-11-25 11:45:00,97.33,97.44,97.18,97.24,34221.0,97.33,97.44,97.18,97.24,34221.0
2024-11-25 11:50:00,97.25,97.41,97.24,97.24,11964.0,97.25,97.41,97.24,97.24,11964.0
2024-11-25 11:55:00,97.2,97.2,97.0,97.02,17096.0,97.2,97.2,97.0,97.02,17096.0
2024-11-25 12:00:00,97.02,97.02,96.66,96.81,72595.0,97.02,97.02,96.66,96.81,72595.0
2024-11-25 12:05:00,96.79,96.83,96.69,96.78,13925.0,96.79,96.83,96.69,96.78,13925.0
2024-11-25 12:10:00,96.8,96.81,96.51,96.61,30733.0,96.8,96.81,96.51,96.61,30733.0
2024-11-25 12:15:00,96.63,96.78,96.52,96.6,23747.0,96.63,96.78,96.52,96.6,23747.0
2024-11-25 12:20:00,96.59,96.69,96.41,96.43,14852.0,96.59,96.69,96.41,96.43,14852.0
2024-11-25 12:25:00,96.48,96.52,96.14,96.14,39191.0,96.48,96.52,96.14,96.14,39191.0
2024-11-25 12:30:00,96.18,96.53,96.16,96.48,41315.0,96.18,96.53,96.16,96.48,41315.0
2024-11-25 12:35:00,96.42,96.47,96.38,96.39,5528.0,96.42,96.47,96.38,96.39,5528.0
2024-11-25 12:40:00,96.42,96.46,96.3,96.31,5754.0,96.42,96.46,96.3,96.31,5754.0
2024-11-25 12:45:00,96.26,96.45,96.2,96.4,14138.0,96.26,96.45,96.2,96.4,14138.0
2024-11-25 12:50:00,96.43,96.72,96.41,96.63,26346.0,96.43,96.72,96.41,96.63,26346.0
2024-11-25 12:55:00,96.6,96.62,96.48,96.49,20964.0,96.6,96.62,96.48,96.49,20964.0
2024-11-25 13:00:00,96.54,96.92,96.53,96.88,29654.0,96.54,96.92,96.53,96.88,29654.0
2024-11-25 13:05:00,96.9,96.92,96.82,96.89,7665.0,96.9,96.92,96.82,96.89,7665.0
2024-11-25 13:10:00,96.89,96.89,96.67,96.73,47112.0,96.89,96.89,96.67,96.73,47112.0
2024-11-25 13:15:00,96.73,96.83,96.73,96.76,6901.0,96.73,96.83,96.73,96.76,6901.0
2024-11-25 13:20:00,96.77,96.81,96.66,96.74,11030.0,96.77,96.81,96.66,96.74,11030.0
2024-11-25 13:25:00,96.75,96.77,96.71,96.71,7722.0,96.75,96.77,96.71,96.71,7722.0
2024-11-25 13:30:00,96.7,96.8,96.66,96.8,8402.0,96.7,96.8,96.66,96.8,8402.0
2024-11-25 13:35:00,96.78,96.78,96.71,96.71,13047.0,96.78,96.78,96.71,96.71,13047.0
2024-11-25 13:40:00,96.71,96.74,96.55,96.58,21204.0,96.71,96.74,96.55,96.58,21204.0
2024-11-25 13:45:00,96.6,96.83,96.59,96.83,10337.0,96.6,96.83,96.59,96.83,10337.0
2024-11-25 13:50:00,96.81,96.84,96.71,96.73,7569.0,96.81,96.84,96.71,96.73,7569.0
2024-11-25 13:55:00,96.75,96.81,96.73,96.81,5609.0,96.75,96.81,96.73,96.81,5609.0
2024-11-25 14:00:00,96.8,97.0,96.79,96.91,32446.0,96.8,97.0,96.79,96.91,32446.0
2024-11-25 14:05:00,96.9,96.96,96.87,96.94,24669.0,96.9,96.96,96.87,96.94,24669.0
2024-11-25 14:10:00,96.95,97.31,96.94,97.29,26780.0,96.95,97.31,96.94,97.29,26780.0
2024-11-25 14:15:00,97.3,97.48,97.28,97.36,22399.0,97.3,97.48,97.28,97.36,22399.0
2024-11-25 14:20:00,97.37,97.4,96.97,97.0,32386.0,97.37,97.4,96.97,97.0,32386.0
2024-11-25 14:25:00,96.99,97.2,96.99,97.11,10352.0,96.99,97.2,96.99,97.11,10352.0
2024-11-25 14:30:00,97.1,97.14,97.04,97.09,13605.0,97.1,97.14,97.04,97.09,13605.0
2024-11-25 14:35:00,97.07,97.14,97.07,97.07,8399.0,97.07,97.14,97.07,97.07,8399.0
2024-11-25 14:40:00,97.08,97.22,97.08,97.2,16504.0,97.08,97.22,97.08,97.2,16504.0
2024-11-25 14:45:00,97.21,97.33,97.21,97.25,17944.0,97.21,97.33,97.21,97.25,17944.0
2024-11-25 14:50:00,97.25,97.34,97.24,97.24,12097.0,97.25,97.34,97.24,97.24,12097.0
2024-11-25 14:55:00,97.26,97.26,97.07,97.08,7761.0,97.26,97.26,97.07,97.08,7761.0
2024-11-25 15:00:00,97.07,97.13,96.95,97.0,12991.0,97.07,97.13,96.95,97.0,12991.0
2024-11-25 15:05:00,97.0,97.05,96.88,97.05,16247.0,97.0,97.05,96.88,97.05,16247.0
2024-11-25 15:10:00,97.04,97.08,96.86,96.88,18062.0,97.04,97.08,96.86,96.88,18062.0
2024-11-25 15:15:00,96.91,96.93,96.76,96.84,16342.0,96.91,96.93,96.76,96.84,16342.0
2024-11-25 15:20:00,96.83,96.87,96.75,96.81,14842.0,96.83,96.87,96.75,96.81,14842.0
2024-11-25 15:25:00,96.8,96.85,96.76,96.85,18671.0,96.8,96.85,96.76,96.85,18671.0
2024-11-25 15:30:00,96.84,97.08,96.81,96.94,25468.0,96.84,97.08,96.81,96.94,25468.0
2024-11-25 15:35:00,96.94,96.98,96.9,96.95,25821.0,96.94,96.98,96.9,96.95,25821.0
2024-11-25 15:40:00,96.96,97.01,96.92,96.94,23741.0,96.96,97.01,96.92,96.94,23741.0
2024-11-25 15:45:00,96.94,96.95,96.75,96.77,38625.0,96.94,96.95,96.75,96.77,38625.0
2024-11-25 15:50:00,96.78,97.35,96.76,97.17,155934.0,96.78,97.35,96.76,97.17,155934.0
2024-11-25 15:55:00,97.13,97.14,96.78,96.82,244460.0,97.13,97.14,96.78,96.82,244460.0
2024-11-26 09:30:00,98.01,101.6,97.75,101.22,569085.0,98.01,101.6,97.75,101.22,569085.0
2024-11-26 09:35:00,101.19,101.38,99.64,99.91,395459.0,101.19,101.38,99.64,99.91,395459.0
2024-11-26 09:40:00,99.83,99.99,99.15,99.34,195042.0,99.83,99.99,99.15,99.34,195042.0
2024-11-26 09:45:00,99.35,99.96,99.21,99.67,75641.0,99.35,99.96,99.21,99.67,75641.0
2024-11-26 09:50:00,99.72,99.75,99.15,99.41,71931.0,99.72,99.75,99.15,99.41,71931.0
2024-11-26 09:55:00,99.42,99.56,99.28,99.45,35255.0,99.42,99.56,99.28,99.45,35255.0
2024-11-26 10:00:00,99.45,99.45,98.78,99.05,65884.0,99.45,99.45,98.78,99.05,65884.0
2024-11-26 10:05:00,99.07,99.19,98.89,99.01,34396.0,99.07,99.19,98.89,99.01,34396.0
2024-11-26 10:10:00,99.05,99.49,98.9,99.31,44758.0,99.05,99.49,98.9,99.31,44758.0
2024-11-26 10:15:00,99.37,99.54,99.13,99.51,31076.0,99.37,99.54,99.13,99.51,31076.0
2024-11-26 10:20:00,99.55,99.55,99.03,99.11,30003.0,99.55,99.55,99.03,99.11,30003.0
2024-11-26 10:25:00,99.06,99.06,98.57,99.01,59952.0,99.06,99.06,98.57,99.01,59952.0
2024-11-26 10:30:00,98.97,99.16,98.95,99.08,18218.0,98.97,99.16,98.95,99.08,18218.0
2024-11-26 10:35:00,99.06,99.13,98.96,99.08,13131.0,99.06,99.13,98.96,99.08,13131.0
2024-11-26 10:40:00,99.09,99.09,98.58,98.7,28767.0,99.09,99.09,98.58,98.7,28767.0
2024-11-26 10:45:00,98.7,98.7,98.53,98.65,27497.0,98.7,98.7,98.53,98.65,27497.0
2024-11-26 10:50:00,98.64,98.74,98.42,98.55,35991.0,98.64,98.74,98.42,98.55,35991.0
2024-11-26 10:55:00,98.6,98.66,98.45,98.65,22379.0,98.6,98.66,98.45,98.65,22379.0
2024-11-26 11:00:00,98.62,98.74,98.55,98.6,18388.0,98.62,98.74,98.55,98.6,18388.0
2024-11-26 11:05:00,98.63,98.63,98.42,98.52,30807.0,98.63,98.63,98.42,98.52,30807.0
2024-11-26 11:10:00,98.5,98.67,98.26,98.34,32245.0,98.5,98.67,98.26,98.34,32245.0
2024-11-26 11:15:00,98.34,98.87,98.34,98.86,49712.0,98.34,98.87,98.34,98.86,49712.0
2024-11-26 11:20:00,98.85,99.18,98.85,99.0,31467.0,98.85,99.18,98.85,99.0,31467.0
2024-11-26 11:25:00,99.02,99.12,98.98,99.12,21910.0,99.02,99.12,98.98,99.12,21910.0
2024-11-26 11:30:00,99.13,99.23,99.09,99.19,21485.0,99.13,99.23,99.09,99.19,21485.0
2024-11-26 11:35:00,99.19,99.44,99.03,99.36,54270.0,99.19,99.44,99.03,99.36,54270.0
2024-11-26 11:40:00,99.32,99.58,99.31,99.55,66708.0,99.32,99.58,99.31,99.55,66708.0
2024-11-26 11:45:00,99.54,99.69,99.51,99.52,25414.0,99.54,99.69,99.51,99.52,25414.0
2024-11-26 11:50:00,99.58,99.7,99.23,99.24,33421.0,99.58,99.7,99.23,99.24,33421.0
2024-11-26 11:55:00,99.21,99.29,99.0,99.25,18963.0,99.21,99.29,99.0,99.25,18963.0
2024-11-26 12:00:00,99.25,99.29,99.03,99.04,11110.0,99.25,99.29,99.03,99.04,11110.0
2024-11-26 12:05:00,99.01,99.01,98.67,98.72,34294.0,99.01,99.01,98.67,98.72,34294.0
2024-11-26 12:10:00,98.73,98.75,98.5,98.54,29643.0,98.73,98.75,98.5,98.54,29643.0
2024-11-26 12:15:00,98.55,98.6,98.36,98.4,37244.0,98.55,98.6,98.36,98.4,37244.0
2024-11-26 12:20:00,98.45,98.6,98.38,98.38,40813.0,98.45,98.6,98.38,98.38,40813.0
2024-11-26 12:25:00,98.35,98.38,98.25,98.31,11019.0,98.35,98.38,98.25,98.31,11019.0
2024-11-26 12:30:00,98.31,98.84,98.31,98.79,41053.0,98.31,98.84,98.31,98.79,41053.0
2024-11-26 12:35:00,98.77,99.06,98.69,99.0,32778.0,98.77,99.06,98.69,99.0,32778.0
2024-11-26 12:40:00,99.01,99.01,98.88,98.95,12150.0,99.01,99.01,98.88,98.95,12150.0
2024-11-26 12:45:00,98.91,98.96,98.81,98.86,12852.0,98.91,98.96,98.81,98.86,12852.0
2024-11-26 12:50:00,98.84,99.01,98.83,98.85,14032.0,98.84,99.01,98.83,98.85,14032.0
2024-11-26 12:55:00,98.88,99.16,98.87,99.0,33148.0,98.88,99.16,98.87,99.0,33148.0
2024-11-26 13:00:00,99.0,99.28,98.95,99.23,32065.0,99.0,99.28,98.95,99.23,32065.0
2024-11-26 13:05:00,99.21,99.32,99.08,99.14,25507.0,99.21,99.32,99.08,99.14,25507.0
2024-11-26 13:10:00,99.14,99.2,98.96,99.09,16086.0,99.14,99.2,98.96,99.09,16086.0
2024-11-26 13:15:00,99.04,99.04,98.91,98.97,10601.0,99.04,99.04,98.91,98.97,10601.0
2024-11-26 13:20:00,98.95,98.96,98.81,98.9,12097.0,98.95,98.96,98.81,98.9,12097.0
2024-11-26 13:25:00,98.88,98.88,98.72,98.72,25788.0,98.88,98.88,98.72,98.72,25788.0
2024-11-26 13:30:00,98.74,98.82,98.52,98.52,37474.0,98.74,98.82,98.52,98.52,37474.0
2024-11-26 13:35:00,98.47,98.47,98.3,98.31,25328.0,98.47,98.47,98.3,98.31,25328.0
2024-11-26 13:40:00,98.31,98.36,98.14,98.24,9681.0,98.31,98.36,98.14,98.24,9681.0
2024-11-26 13:45:00,98.23,98.39,98.2,98.27,14394.0,98.23,98.39,98.2,98.27,14394.0
2024-11-26 13:50:00,98.26,98.31,98.19,98.2,12272.0,98.26,98.31,98.19,98.2,12272.0
2024-11-26 13:55:00,98.23,98.36,98.19,98.3,15337.0,98.23,98.36,98.19,98.3,15337.0
2024-11-26 14:00:00,98.33,98.46,98.22,98.24,22118.0,98.33,98.46,98.22,98.24,22118.0
2024-11-26 14:05:00,98.29,98.29,97.96,97.97,24707.0,98.29,98.29,97.96,97.97,24707.0
2024-11-26 14:10:00,97.98,98.04,97.89,97.94,22438.0,97.98,98.04,97.89,97.94,22438.0
2024-11-26 14:15:00,97.93,97.97,97.73,97.83,28042.0,97.93,97.97,97.73,97.83,28042.0
2024-11-26 14:20:00,97.88,97.93,97.76,97.88,9867.0,97.88,97.93,97.76,97.88,9867.0
2024-11-26 14:25:00,97.88,98.02,97.87,97.99,14706.0,97.88,98.02,97.87,97.99,14706.0
2024-11-26 14:30:00,98.0,98.07,97.91,98.07,13546.0,98.0,98.07,97.91,98.07,13546.0
2024-11-26 14:35:00,98.02,98.06,97.99,97.99,11297.0,98.02,98.06,97.99,97.99,11297.0
2024-11-26 14:40:00,98.02,98.05,97.89,97.91,11390.0,98.02,98.05,97.89,97.91,11390.0
2024-11-26 14:45:00,97.92,97.95,97.79,97.89,16105.0,97.92,97.95,97.79,97.89,16105.0
2024-11-26 14:50:00,97.89,97.9,97.78,97.78,22777.0,97.89,97.9,97.78,97.78,22777.0
2024-11-26 14:55:00,97.78,97.79,97.55,97.57,29688.0,97.78,97.79,97.55,97.57,29688.0
2024-11-26 15:00:00,97.61,97.61,97.47,97.52,35556.0,97.61,97.61,97.47,97.52,35556.0
2024-11-26 15:05:00,97.54,97.56,97.23,97.28,39628.0,97.54,97.56,97.23,97.28,39628.0
2024-11-26 15:10:00,97.28,97.28,96.99,96.99,60121.0,97.28,97.28,96.99,96.99,60121.0
2024-11-26 15:15:00,97.04,97.34,96.94,97.25,42222.0,97.04,97.34,96.94,97.25,42222.0
2024-11-26 15:20:00,97.26,97.41,97.25,97.32,33769.0,97.26,97.41,97.25,97.32,33769.0
2024-11-26 15:25:00,97.33,97.33,97.04,97.11,20807.0,97.33,97.33,97.04,97.11,20807.0
2024-11-26 15:30:00,97.07,97.19,97.05,97.13,24983.0,97.07,97.19,97.05,97.13,24983.0
2024-11-26 15:35:00,97.13,97.15,96.97,97.06,43329.0,97.13,97.15,96.97,97.06,43329.0
2024-11-26 15:40:00,97.02,97.07,96.93,97.01,30694.0,97.02,97.07,96.93,97.01,30694.0
2024-11-26 15:45:00,97.02,97.02,96.78,96.92,57528.0,97.02,97.02,96.78,96.92,57528.0
2024-11-26 15:50:00,96.92,97.13,96.7,96.72,111295.0,96.92,97.13,96.7,96.72,111295.0
2024-11-26 15:55:00,96.73,96.88,96.48,96.5,244830.0,96.73,96.88,96.48,96.5,244830.0
2024-11-27 09:30:00,96.51,96.86,96.08,96.34,114292.0,96.51,96.86,96.08,96.34,114292.0
2024-11-27 09:35:00,96.26,96.46,95.7,95.76,65105.0,96.26,96.46,95.7,95.76,65105.0
2024-11-27 09:40:00,95.78,96.33,95.6,96.28,28843.0,95.78,96.33,95.6,96.28,28843.0
2024-11-27 09:45:00,96.27,96.42,96.17,96.18,35652.0,96.27,96.42,96.17,96.18,35652.0
2024-11-27 09:50:00,96.25,96.26,95.98,96.14,21648.0,96.25,96.26,95.98,96.14,21648.0
2024-11-27 09:55:00,96.21,96.21,95.94,96.16,21623.0,96.21,96.21,95.94,96.16,21623.0
2024-11-27 10:00:00,96.09,96.16,95.75,95.79,17455.0,96.09,96.16,95.75,95.79,17455.0
2024-11-27 10:05:00,95.78,95.87,95.55,95.72,36345.0,95.78,95.87,95.55,95.72,36345.0
2024-11-27 10:10:00,95.72,95.73,95.3,95.35,40145.0,95.72,95.73,95.3,95.35,40145.0
2024-11-27 10:15:00,95.4,95.73,95.39,95.53,33684.0,95.4,95.73,95.39,95.53,33684.0
2024-11-27 10:20:00,95.55,95.63,95.43,95.51,19051.0,95.55,95.63,95.43,95.51,19051.0
2024-11-27 10:25:00,95.5,95.72,95.32,95.37,50575.0,95.5,95.72,95.32,95.37,50575.0
2024-11-27 10:30:00,95.4,95.4,95.08,95.08,81887.0,95.4,95.4,95.08,95.08,81887.0
2024-11-27 10:35:00,95.17,95.29,95.09,95.29,33965.0,95.17,95.29,95.09,95.29,33965.0
2024-11-27 10:40:00,95.23,95.74,95.19,95.69,37774.0,95.23,95.74,95.19,95.69,37774.0
2024-11-27 10:45:00,95.71,95.76,95.6,95.63,17277.0,95.71,95.76,95.6,95.63,17277.0
2024-11-27 10:50:00,95.63,95.98,95.6,95.85,44195.0,95.63,95.98,95.6,95.85,44195.0
2024-11-27 10:55:00,95.85,96.1,95.81,96.06,49994.0,95.85,96.1,95.81,96.06,49994.0
2024-11-27 11:00:00,96.04,96.05,95.7,95.84,13543.0,96.04,96.05,95.7,95.84,13543.0
2024-11-27 11:05:00,95.87,96.07,95.81,96.02,23114.0,95.87,96.07,95.81,96.02,23114.0
2024-11-27 11:10:00,95.97,96.07,95.87,96.07,12468.0,95.97,96.07,95.87,96.07,12468.0
2024-11-27 11:15:00,96.08,96.17,96.02,96.06,7336.0,96.08,96.17,96.02,96.06,7336.0
2024-11-27 11:20:00,96.05,96.12,96.0,96.08,7726.0,96.05,96.12,96.0,96.08,7726.0
2024-11-27 11:25:00,96.07,96.1,95.92,95.93,8665.0,96.07,96.1,95.92,95.93,8665.0
2024-11-27 11:30:00,95.9,95.94,95.68,95.8,24849.0,95.9,95.94,95.68,95.8,24849.0
2024-11-27 11:35:00,95.8,95.86,95.65,95.74,54092.0,95.8,95.86,95.65,95.74,54092.0
2024-11-27 11:40:00,95.79,96.15,95.79,95.97,23207.0,95.79,96.15,95.79,95.97,23207.0
2024-11-27 11:45:00,95.99,96.07,95.85,95.91,15135.0,95.99,96.07,95.85,95.91,15135.0
2024-11-27 11:50:00,95.89,95.94,95.84,95.86,8498.0,95.89,95.94,95.84,95.86,8498.0
2024-11-27 11:55:00,95.85,95.97,95.85,95.97,6266.0,95.85,95.97,95.85,95.97,6266.0
2024-11-27 12:00:00,95.94,95.94,95.6,95.63,38716.0,95.94,95.94,95.6,95.63,38716.0
2024-11-27 12:05:00,95.65,95.69,95.53,95.6,22750.0,95.65,95.69,95.53,95.6,22750.0
2024-11-27 12:10:00,95.6,95.84,95.6,95.83,7798.0,95.6,95.84,95.6,95.83,7798.0
2024-11-27 12:15:00,95.81,95.98,95.73,95.98,14981.0,95.81,95.98,95.73,95.98,14981.0
2024-11-27 12:20:00,96.0,96.14,95.93,96.12,40334.0,96.0,96.14,95.93,96.12,40334.0
2024-11-27 12:25:00,96.12,96.15,96.07,96.09,11528.0,96.12,96.15,96.07,96.09,11528.0
2024-11-27 12:30:00,96.08,96.28,96.05,96.27,34158.0,96.08,96.28,96.05,96.27,34158.0
2024-11-27 12:35:00,96.24,96.42,96.24,96.36,14069.0,96.24,96.42,96.24,96.36,14069.0
2024-11-27 12:40:00,96.37,96.43,96.28,96.36,12688.0,96.37,96.43,96.28,96.36,12688.0
2024-11-27 12:45:00,96.37,96.59,96.35,96.46,36885.0,96.37,96.59,96.35,96.46,36885.0
2024-11-27 12:50:00,96.48,96.53,96.3,96.41,14418.0,96.48,96.53,96.3,96.41,14418.0
2024-11-27 12:55:00,96.42,96.67,96.41,96.67,16754.0,96.42,96.67,96.41,96.67,16754.0
2024-11-27 13:00:00,96.68,96.69,96.5,96.57,18694.0,96.68,96.69,96.5,96.57,18694.0
2024-11-27 13:05:00,96.57,96.67,96.57,96.66,5320.0,96.57,96.67,96.57,96.66,5320.0
2024-11-27 13:10:00,96.68,96.81,96.68,96.78,14499.0,96.68,96.81,96.68,96.78,14499.0
2024-11-27 13:15:00,96.77,96.95,96.77,96.92,33679.0,96.77,96.95,96.77,96.92,33679.0
2024-11-27 13:20:00,96.92,96.92,96.75,96.78,8082.0,96.92,96.92,96.75,96.78,8082.0
2024-11-27 13:25:00,96.77,96.84,96.71,96.71,9399.0,96.77,96.84,96.71,96.71,9399.0
2024-11-27 13:30:00,96.71,96.76,96.67,96.68,13427.0,96.71,96.76,96.67,96.68,13427.0
2024-11-27 13:35:00,96.7,96.71,96.53,96.59,18019.0,96.7,96.71,96.53,96.59,18019.0
2024-11-27 13:40:00,96.57,96.58,96.3,96.36,16148.0,96.57,96.58,96.3,96.36,16148.0
2024-11-27 13:45:00,96.34,96.37,96.23,96.25,7473.0,96.34,96.37,96.23,96.25,7473.0
2024-11-27 13:50:00,96.23,96.49,96.23,96.44,12762.0,96.23,96.49,96.23,96.44,12762.0
2024-11-27 13:55:00,96.51,96.51,96.41,96.45,5852.0,96.51,96.51,96.41,96.45,5852.0
2024-11-27 14:00:00,96.45,96.59,96.44,96.56,11766.0,96.45,96.59,96.44,96.56,11766.0
2024-11-27 14:05:00,96.56,96.58,96.36,96.43,9973.0,96.56,96.58,96.36,96.43,9973.0
2024-11-27 14:10:00,96.43,96.44,96.31,96.44,7269.0,96.43,96.44,96.31,96.44,7269.0
2024-11-27 14:15:00,96.45,96.56,96.44,96.49,9594.0,96.45,96.56,96.44,96.49,9594.0
2024-11-27 14:20:00,96.48,96.48,96.24,96.24,11710.0,96.48,96.48,96.24,96.24,11710.0
2024-11-27 14:25:00,96.25,96.28,96.17,96.21,14875.0,96.25,96.28,96.17,96.21,14875.0
2024-11-27 14:30:00,96.21,96.27,96.09,96.2,16416.0,96.21,96.27,96.09,96.2,16416.0
2024-11-27 14:35:00,96.15,96.31,96.09,96.29,15599.0,96.15,96.31,96.09,96.29,15599.0
2024-11-27 14:40:00,96.23,96.26,96.17,96.24,5647.0,96.23,96.26,96.17,96.24,5647.0
2024-11-27 14:45:00,96.21,96.22,96.09,96.14,7427.0,96.21,96.22,96.09,96.14,7427.0
2024-11-27 14:50:00,96.14,96.24,96.12,96.24,5965.0,96.14,96.24,96.12,96.24,5965.0
2024-11-27 14:55:00,96.23,96.26,96.18,96.18,12470.0,96.23,96.26,96.18,96.18,12470.0
2024-11-27 15:00:00,96.2,96.24,96.1,96.11,28714.0,96.2,96.24,96.1,96.11,28714.0
2024-11-27 15:05:00,96.11,96.13,96.06,96.11,7937.0,96.11,96.13,96.06,96.11,7937.0
2024-11-27 15:10:00,96.12,96.19,96.05,96.16,12573.0,96.12,96.19,96.05,96.16,12573.0
2024-11-27 15:15:00,96.15,96.2,96.12,96.17,8953.0,96.15,96.2,96.12,96.17,8953.0
2024-11-27 15:20:00,96.17,96.22,96.14,96.22,13636.0,96.17,96.22,96.14,96.22,13636.0
2024-11-27 15:25:00,96.24,96.26,96.2,96.23,9585.0,96.24,96.26,96.2,96.23,9585.0
2024-11-27 15:30:00,96.21,96.25,96.11,96.19,14865.0,96.21,96.25,96.11,96.19,14865.0
2024-11-27 15:35:00,96.2,96.3,96.13,96.19,20145.0,96.2,96.3,96.13,96.19,20145.0
2024-11-27 15:40:00,96.18,96.31,96.14,96.26,22142.0,96.18,96.31,96.14,96.26,22142.0
2024-11-27 15:45:00,96.25,96.33,96.24,96.32,22335.0,96.25,96.33,96.24,96.32,22335.0
2024-11-27 15:50:00,96.31,96.46,96.21,96.45,51027.0,96.31,96.46,96.21,96.45,51027.0
2024-11-27 15:55:00,96.47,96.53,96.3,96.33,114881.0,96.47,96.53,96.3,96.33,114881.0
2024-11-29 09:30:00,96.36,96.77,96.14,96.5,47907.0,96.36,96.77,96.14,96.5,47907.0
2024-11-29 09:35:00,96.61,96.79,96.42,96.75,16451.0,96.61,96.79,96.42,96.75,16451.0
2024-11-29 09:40:00,96.69,96.75,96.48,96.5,16102.0,96.69,96.75,96.48,96.5,16102.0
2024-11-29 09:45:00,96.57,96.81,96.57,96.62,12916.0,96.57,96.81,96.57,96.62,12916.0
2024-11-29 09:50:00,96.64,96.83,96.36,96.47,22018.0,96.64,96.83,96.36,96.47,22018.0
2024-11-29 09:55:00,96.46,96.46,96.21,96.32,10467.0,96.46,96.46,96.21,96.32,10467.0
2024-11-29 10:00:00,96.33,96.5,96.26,96.49,25848.0,96.33,96.5,96.26,96.49,25848.0
2024-11-29 10:05:00,96.5,96.6,96.39,96.54,13035.0,96.5,96.6,96.39,96.54,13035.0
2024-11-29 10:10:00,96.54,96.74,96.51,96.73,13967.0,96.54,96.74,96.51,96.73,13967.0
2024-11-29 10:15:00,96.7,96.74,96.55,96.63,7878.0,96.7,96.74,96.55,96.63,7878.0
2024-11-29 10:20:00,96.65,96.66,96.57,96.61,7874.0,96.65,96.66,96.57,96.61,7874.0
2024-11-29 10:25:00,96.59,96.65,96.52,96.57,9090.0,96.59,96.65,96.52,96.57,9090.0
2024-11-29 10:30:00,96.55,96.67,96.46,96.61,10461.0,96.55,96.67,96.46,96.61,10461.0
2024-11-29 10:35:00,96.61,96.92,96.59,96.81,27950.0,96.61,96.92,96.59,96.81,27950.0
2024-11-29 10:40:00,96.76,96.84,96.63,96.66,13058.0,96.76,96.84,96.63,96.66,13058.0
2024-11-29 10:45:00,96.66,96.73,96.58,96.62,10445.0,96.66,96.73,96.58,96.62,10445.0
2024-11-29 10:50:00,96.58,96.68,96.51,96.63,12839.0,96.58,96.68,96.51,96.63,12839.0
2024-11-29 10:55:00,96.61,96.79,96.58,96.73,18090.0,96.61,96.79,96.58,96.73,18090.0
2024-11-29 11:00:00,96.76,96.78,96.51,96.61,17037.0,96.76,96.78,96.51,96.61,17037.0
2024-11-29 11:05:00,96.59,96.59,96.4,96.5,12260.0,96.59,96.59,96.4,96.5,12260.0
2024-11-29 11:10:00,96.48,96.5,96.36,96.42,11294.0,96.48,96.5,96.36,96.42,11294.0
2024-11-29 11:15:00,96.39,96.43,96.31,96.39,14781.0,96.39,96.43,96.31,96.39,14781.0
2024-11-29 11:20:00,96.39,96.48,96.33,96.4,10928.0,96.39,96.48,96.33,96.4,10928.0
2024-11-29 11:25:00,96.42,96.66,96.41,96.64,13460.0,96.42,96.66,96.41,96.64,13460.0
2024-11-29 11:30:00,96.64,96.76,96.63,96.66,16366.0,96.64,96.76,96.63,96.66,16366.0
2024-11-29 11:35:00,96.68,96.68,96.4,96.45,11722.0,96.68,96.68,96.4,96.45,11722.0
2024-11-29 11:40:00,96.45,96.63,96.44,96.63,11905.0,96.45,96.63,96.44,96.63,11905.0
2024-11-29 11:45:00,96.62,96.76,96.57,96.76,10640.0,96.62,96.76,96.57,96.76,10640.0
2024-11-29 11:50:00,96.75,96.76,96.67,96.74,5612.0,96.75,96.76,96.67,96.74,5612.0
2024-11-29 11:55:00,96.76,96.76,96.54,96.54,14090.0,96.76,96.76,96.54,96.54,14090.0
2024-11-29 12:00:00,96.54,96.84,96.53,96.84,15467.0,96.54,96.84,96.53,96.84,15467.0
2024-11-29 12:05:00,96.84,97.09,96.84,97.09,33611.0,96.84,97.09,96.84,97.09,33611.0
2024-11-29 12:10:00,97.07,97.09,96.99,96.99,13885.0,97.07,97.09,96.99,96.99,13885.0
2024-11-29 12:15:00,96.98,97.08,96.94,97.06,24724.0,96.98,97.08,96.94,97.06,24724.0
2024-11-29 12:20:00,97.06,97.19,97.04,97.1,17313.0,97.06,97.19,97.04,97.1,17313.0
2024-11-29 12:25:00,97.08,97.24,97.07,97.24,22399.0,97.08,97.24,97.07,97.24,22399.0
2024-11-29 12:30:00,97.27,97.36,97.26,97.32,22162.0,97.27,97.36,97.26,97.32,22162.0
2024-11-29 12:35:00,97.32,97.33,97.26,97.26,16756.0,97.32,97.33,97.26,97.26,16756.0
2024-11-29 12:40:00,97.27,97.43,97.25,97.41,20904.0,97.27,97.43,97.25,97.41,20904.0
2024-11-29 12:45:00,97.42,97.43,97.27,97.3,19885.0,97.42,97.43,97.27,97.3,19885.0
2024-11-29 12:50:00,97.27,97.27,96.87,96.94,57044.0,97.27,97.27,96.87,96.94,57044.0
2024-11-29 12:55:00,96.98,97.01,96.82,96.83,107559.0,96.98,97.01,96.82,96.83,107559.0
2024-12-02 09:30:00,97.29,97.75,96.81,97.65,117473.0,97.29,97.75,96.81,97.65,117473.0
2024-12-02 09:35:00,97.59,97.59,97.22,97.45,19265.0,97.59,97.59,97.22,97.45,19265.0
2024-12-02 09:40:00,97.47,98.24,97.42,98.16,88699.0,97.47,98.24,97.42,98.16,88699.0
2024-12-02 09:45:00,98.11,98.25,97.75,97.83,61443.0,98.11,98.25,97.75,97.83,61443.0
2024-12-02 09:50:00,97.84,97.88,97.35,97.43,68678.0,97.84,97.88,97.35,97.43,68678.0
2024-12-02 09:55:00,97.43,97.43,97.09,97.17,20288.0,97.43,97.43,97.09,97.17,20288.0
2024-12-02 10:00:00,97.21,97.39,97.01,97.14,57515.0,97.21,97.39,97.01,97.14,57515.0
2024-12-02 10:05:00,97.14,97.14,96.91,97.05,41898.0,97.14,97.14,96.91,97.05,41898.0
2024-12-02 10:10:00,97.03,97.26,96.92,97.07,22082.0,97.03,97.26,96.92,97.07,22082.0
2024-12-02 10:15:00,97.08,97.36,97.03,97.32,17198.0,97.08,97.36,97.03,97.32,17198.0
2024-12-02 10:20:00,97.33,97.64,97.33,97.56,29212.0,97.33,97.64,97.33,97.56,29212.0
2024-12-02 10:25:00,97.6,97.75,97.58,97.68,16361.0,97.6,97.75,97.58,97.68,16361.0
2024-12-02 10:30:00,97.67,97.68,97.34,97.37,20128.0,97.67,97.68,97.34,97.37,20128.0
2024-12-02 10:35:00,97.35,97.56,97.34,97.43,20445.0,97.35,97.56,97.34,97.43,20445.0
2024-12-02 10:40:00,97.44,97.89,97.4,97.81,20866.0,97.44,97.89,97.4,97.81,20866.0
2024-12-02 10:45:00,97.8,97.9,97.53,97.63,28589.0,97.8,97.9,97.53,97.63,28589.0
2024-12-02 10:50:00,97.62,97.88,97.57,97.88,14178.0,97.62,97.88,97.57,97.88,14178.0
2024-12-02 10:55:00,97.84,97.88,97.73,97.8,16926.0,97.84,97.88,97.73,97.8,16926.0
2024-12-02 11:00:00,97.81,97.86,97.61,97.66,19879.0,97.81,97.86,97.61,97.66,19879.0
2024-12-02 11:05:00,97.63,98.23,97.63,98.17,66073.0,97.63,98.23,97.63,98.17,66073.0
2024-12-02 11:10:00,98.17,98.19,97.78,97.82,34094.0,98.17,98.19,97.78,97.82,34094.0
2024-12-02 11:15:00,97.81,97.97,97.61,97.77,28418.0,97.81,97.97,97.61,97.77,28418.0
2024-12-02 11:20:00,97.79,97.97,97.76,97.97,30864.0,97.79,97.97,97.76,97.97,30864.0
2024-12-02 11:25:00,97.96,98.04,97.85,98.04,30549.0,97.96,98.04,97.85,98.04,30549.0
2024-12-02 11:30:00,98.05,98.21,98.02,98.06,34966.0,98.05,98.21,98.02,98.06,34966.0
2024-12-02 11:35:00,98.06,98.12,98.03,98.06,15140.0,98.06,98.12,98.03,98.06,15140.0
2024-12-02 11:40:00,98.05,98.25,98.05,98.25,26704.0,98.05,98.25,98.05,98.25,26704.0
2024-12-02 11:45:00,98.25,98.32,98.15,98.16,29604.0,98.25,98.32,98.15,98.16,29604.0
2024-12-02 11:50:00,98.16,98.16,97.88,97.93,25751.0,98.16,98.16,97.88,97.93,25751.0
2024-12-02 11:55:00,97.96,98.0,97.87,97.98,12299.0,97.96,98.0,97.87,97.98,12299.0
2024-12-02 12:00:00,97.96,98.01,97.88,97.88,11227.0,97.96,98.01,97.88,97.88,11227.0
2024-12-02 12:05:00,97.88,97.9,97.67,97.78,28474.0,97.88,97.9,97.67,97.78,28474.0
2024-12-02 12:10:00,97.8,97.91,97.8,97.91,12549.0,97.8,97.91,97.8,97.91,12549.0
2024-12-02 12:15:00,97.9,97.99,97.86,97.88,23784.0,97.9,97.99,97.86,97.88,23784.0
2024-12-02 12:20:00,97.88,97.89,97.74,97.75,11987.0,97.88,97.89,97.74,97.75,11987.0
2024-12-02 12:25:00,97.76,97.79,97.66,97.66,8122.0,97.76,97.79,97.66,97.66,8122.0
2024-12-02 12:30:00,97.65,97.78,97.6,97.62,19921.0,97.65,97.78,97.6,97.62,19921.0
2024-12-02 12:35:00,97.59,97.65,97.46,97.51,25267.0,97.59,97.65,97.46,97.51,25267.0
2024-12-02 12:40:00,97.51,97.61,97.47,97.6,22391.0,97.51,97.61,97.47,97.6,22391.0
2024-12-02 12:45:00,97.61,97.69,97.54,97.67,12063.0,97.61,97.69,97.54,97.67,12063.0
2024-12-02 12:50:00,97.68,97.78,97.66,97.74,7989.0,97.68,97.78,97.66,97.74,7989.0
2024-12-02 12:55:00,97.76,97.78,97.67,97.68,4891.0,97.76,97.78,97.67,97.68,4891.0
2024-12-02 13:00:00,97.67,97.67,97.58,97.62,8464.0,97.67,97.67,97.58,97.62,8464.0
2024-12-02 13:05:00,97.66,97.84,97.66,97.82,20621.0,97.66,97.84,97.66,97.82,20621.0
2024-12-02 13:10:00,97.83,97.84,97.71,97.77,9020.0,97.83,97.84,97.71,97.77,9020.0
2024-12-02 13:15:00,97.76,97.87,97.74,97.8,21126.0,97.76,97.87,97.74,97.8,21126.0
2024-12-02 13:20:00,97.81,97.82,97.63,97.65,4155.0,97.81,97.82,97.63,97.65,4155.0
2024-12-02 13:25:00,97.67,97.75,97.65,97.74,9721.0,97.67,97.75,97.65,97.74,9721.0
2024-12-02 13:30:00,97.76,97.76,97.54,97.59,7877.0,97.76,97.76,97.54,97.59,7877.0
2024-12-02 13:35:00,97.59,97.67,97.57,97.66,13540.0,97.59,97.67,97.57,97.66,13540.0
2024-12-02 13:40:00,97.66,97.66,97.55,97.64,8049.0,97.66,97.66,97.55,97.64,8049.0
2024-12-02 13:45:00,97.64,97.76,97.64,97.74,9741.0,97.64,97.76,97.64,97.74,9741.0
2024-12-02 13:50:00,97.75,97.83,97.69,97.78,4779.0,97.75,97.83,97.69,97.78,4779.0
2024-12-02 13:55:00,97.78,97.8,97.72,97.75,9088.0,97.78,97.8,97.72,97.75,9088.0
2024-12-02 14:00:00,97.74,97.8,97.66,97.8,12398.0,97.74,97.8,97.66,97.8,12398.0
2024-12-02 14:05:00,97.79,98.21,97.78,98.16,66985.0,97.79,98.21,97.78,98.16,66985.0
2024-12-02 14:10:00,98.16,98.21,98.05,98.05,34934.0,98.16,98.21,98.05,98.05,34934.0
2024-12-02 14:15:00,98.05,98.21,98.05,98.14,15865.0,98.05,98.21,98.05,98.14,15865.0
2024-12-02 14:20:00,98.13,98.17,98.0,98.06,14571.0,98.13,98.17,98.0,98.06,14571.0
2024-12-02 14:25:00,98.06,98.08,97.99,98.07,18201.0,98.06,98.08,97.99,98.07,18201.0
2024-12-02 14:30:00,98.05,98.1,97.91,98.1,13192.0,98.05,98.1,97.91,98.1,13192.0
2024-12-02 14:35:00,98.07,98.3,98.04,98.23,27757.0,98.07,98.3,98.04,98.23,27757.0
2024-12-02 14:40:00,98.19,98.21,98.02,98.04,10740.0,98.19,98.21,98.02,98.04,10740.0
2024-12-02 14:45:00,98.04,98.09,97.95,98.01,43462.0,98.04,98.09,97.95,98.01,43462.0
2024-12-02 14:50:00,97.99,98.03,97.92,97.98,13413.0,97.99,98.03,97.92,97.98,13413.0
2024-12-02 14:55:00,97.96,98.19,97.95,98.19,17480.0,97.96,98.19,97.95,98.19,17480.0
2024-12-02 15:00:00,98.2,98.21,97.9,97.93,16301.0,98.2,98.21,97.9,97.93,16301.0
2024-12-02 15:05:00,97.93,98.02,97.93,98.02,10018.0,97.93,98.02,97.93,98.02,10018.0
2024-12-02 15:10:00,98.02,98.05,97.93,97.97,11631.0,98.02,98.05,97.93,97.97,11631.0
2024-12-02 15:15:00,97.97,98.17,97.97,98.12,20096.0,97.97,98.17,97.97,98.12,20096.0
2024-12-02 15:20:00,98.13,98.18,98.1,98.18,10576.0,98.13,98.18,98.1,98.18,10576.0
2024-12-02 15:25:00,98.19,98.26,98.12,98.15,27032.0,98.19,98.26,98.12,98.15,27032.0
2024-12-02 15:30:00,98.15,98.15,97.92,98.0,22477.0,98.15,98.15,97.92,98.0,22477.0
2024-12-02 15:35:00,97.99,98.1,97.94,98.02,20192.0,97.99,98.1,97.94,98.02,20192.0
2024-12-02 15:40:00,98.01,98.05,97.88,97.9,24877.0,98.01,98.05,97.88,97.9,24877.0
2024-12-02 15:45:00,97.9,98.15,97.77,97.85,42430.0,97.9,98.15,97.77,97.85,42430.0
2024-12-02 15:50:00,97.86,97.94,97.57,97.61,73557.0,97.86,97.94,97.57,97.61,73557.0
2024-12-02 15:55:00,97.61,97.61,97.39,97.44,181271.0,97.61,97.61,97.39,97.44,181271.0
2024-12-03 09:30:00,97.35,98.0,97.1,97.79,89382.0,97.35,98.0,97.1,97.79,89382.0
2024-12-03 09:35:00,97.83,97.96,97.64,97.68,45322.0,97.83,97.96,97.64,97.68,45322.0
2024-12-03 09:40:00,97.75,97.77,97.38,97.6,40813.0,97.75,97.77,97.38,97.6,40813.0
2024-12-03 09:45:00,97.78,98.03,97.46,97.64,58251.0,97.78,98.03,97.46,97.64,58251.0
2024-12-03 09:50:00,97.65,97.76,97.45,97.45,24355.0,97.65,97.76,97.45,97.45,24355.0
2024-12-03 09:55:00,97.5,97.54,97.37,97.45,27270.0,97.5,97.54,97.37,97.45,27270.0
2024-12-03 10:00:00,97.5,97.5,97.0,97.3,33922.0,97.5,97.5,97.0,97.3,33922.0
2024-12-03 10:05:00,97.33,97.33,97.02,97.11,23245.0,97.33,97.33,97.02,97.11,23245.0
2024-12-03 10:10:00,97.15,97.4,97.05,97.06,25685.0,97.15,97.4,97.05,97.06,25685.0
2024-12-03 10:15:00,97.06,97.19,96.87,96.89,32457.0,97.06,97.19,96.87,96.89,32457.0
2024-12-03 10:20:00,96.89,97.06,96.87,96.89,21088.0,96.89,97.06,96.87,96.89,21088.0
2024-12-03 10:25:00,96.86,96.94,96.58,96.62,48485.0,96.86,96.94,96.58,96.62,48485.0
2024-12-03 10:30:00,96.61,96.77,96.42,96.48,36346.0,96.61,96.77,96.42,96.48,36346.0
2024-12-03 10:35:00,96.47,96.7,96.43,96.47,20676.0,96.47,96.7,96.43,96.47,20676.0
2024-12-03 10:40:00,96.45,96.62,96.3,96.49,23905.0,96.45,96.62,96.3,96.49,23905.0
2024-12-03 10:45:00,96.53,96.54,96.27,96.34,38514.0,96.53,96.54,96.27,96.34,38514.0
2024-12-03 10:50:00,96.32,96.37,96.05,96.11,27957.0,96.32,96.37,96.05,96.11,27957.0
2024-12-03 10:55:00,96.14,96.14,95.9,96.05,44346.0,96.14,96.14,95.9,96.05,44346.0
2024-12-03 11:00:00,96.05,96.14,95.82,95.83,29268.0,96.05,96.14,95.82,95.83,29268.0
2024-12-03 11:05:00,95.86,95.87,95.72,95.72,34293.0,95.86,95.87,95.72,95.72,34293.0
2024-12-03 11:10:00,95.73,95.85,95.65,95.85,37413.0,95.73,95.85,95.65,95.85,37413.0
2024-12-03 11:15:00,95.84,96.02,95.64,95.84,31678.0,95.84,96.02,95.64,95.84,31678.0
2024-12-03 11:20:00,95.87,96.04,95.85,95.89,25866.0,95.87,96.04,95.85,95.89,25866.0
2024-12-03 11:25:00,95.9,96.24,95.9,96.13,57342.0,95.9,96.24,95.9,96.13,57342.0
2024-12-03 11:30:00,96.13,96.25,96.04,96.04,31260.0,96.13,96.25,96.04,96.04,31260.0
2024-12-03 11:35:00,96.04,96.14,96.01,96.1,22342.0,96.04,96.14,96.01,96.1,22342.0
2024-12-03 11:40:00,96.11,96.23,95.98,95.99,8165.0,96.11,96.23,95.98,95.99,8165.0
2024-12-03 11:45:00,95.99,96.11,95.98,96.02,23493.0,95.99,96.11,95.98,96.02,23493.0
2024-12-03 11:50:00,96.04,96.16,96.04,96.1,18202.0,96.04,96.16,96.04,96.1,18202.0
2024-12-03 11:55:00,96.1,96.12,96.03,96.1,12923.0,96.1,96.12,96.03,96.1,12923.0
2024-12-03 12:00:00,96.09,96.11,96.0,96.1,6537.0,96.09,96.11,96.0,96.1,6537.0
2024-12-03 12:05:00,96.1,96.11,95.99,96.07,7674.0,96.1,96.11,95.99,96.07,7674.0
2024-12-03 12:10:00,96.1,96.11,96.02,96.08,20098.0,96.1,96.11,96.02,96.08,20098.0
2024-12-03 12:15:00,96.11,96.14,95.94,95.95,13855.0,96.11,96.14,95.94,95.95,13855.0
2024-12-03 12:20:00,95.92,96.24,95.92,96.2,31830.0,95.92,96.24,95.92,96.2,31830.0
2024-12-03 12:25:00,96.25,96.3,96.0,96.02,52421.0,96.25,96.3,96.0,96.02,52421.0
2024-12-03 12:30:00,95.99,96.02,95.91,95.95,22352.0,95.99,96.02,95.91,95.95,22352.0
2024-12-03 12:35:00,95.95,96.03,95.95,96.02,10719.0,95.95,96.03,95.95,96.02,10719.0
2024-12-03 12:40:00,96.02,96.13,96.02,96.12,25135.0,96.02,96.13,96.02,96.12,25135.0
2024-12-03 12:45:00,96.11,96.3,96.1,96.27,37322.0,96.11,96.3,96.1,96.27,37322.0
2024-12-03 12:50:00,96.24,96.25,96.14,96.17,12182.0,96.24,96.25,96.14,96.17,12182.0
2024-12-03 12:55:00,96.19,96.2,96.12,96.18,8276.0,96.19,96.2,96.12,96.18,8276.0
2024-12-03 13:00:00,96.18,96.45,96.14,96.33,40015.0,96.18,96.45,96.14,96.33,40015.0
2024-12-03 13:05:00,96.33,96.45,96.31,96.44,9905.0,96.33,96.45,96.31,96.44,9905.0
2024-12-03 13:10:00,96.45,96.45,96.22,96.25,22863.0,96.45,96.45,96.22,96.25,22863.0
2024-12-03 13:15:00,96.25,96.34,96.24,96.33,26675.0,96.25,96.34,96.24,96.33,26675.0
2024-12-03 13:20:00,96.32,96.44,96.31,96.41,20730.0,96.32,96.44,96.31,96.41,20730.0
2024-12-03 13:25:00,96.37,96.41,96.3,96.31,10056.0,96.37,96.41,96.3,96.31,10056.0
2024-12-03 13:30:00,96.29,96.29,96.11,96.13,6130.0,96.29,96.29,96.11,96.13,6130.0
2024-12-03 13:35:00,96.14,96.14,95.93,95.98,15560.0,96.14,96.14,95.93,95.98,15560.0
2024-12-03 13:40:00,95.95,95.99,95.81,95.91,25332.0,95.95,95.99,95.81,95.91,25332.0
2024-12-03 13:45:00,95.92,96.06,95.84,96.06,37522.0,95.92,96.06,95.84,96.06,37522.0
2024-12-03 13:50:00,96.04,96.2,96.04,96.12,15354.0,96.04,96.2,96.04,96.12,15354.0
2024-12-03 13:55:00,96.16,96.39,96.11,96.28,56629.0,96.16,96.39,96.11,96.28,56629.0
2024-12-03 14:00:00,96.28,96.38,96.27,96.34,21237.0,96.28,96.38,96.27,96.34,21237.0
2024-12-03 14:05:00,96.34,96.35,96.19,96.22,16263.0,96.34,96.35,96.19,96.22,16263.0
2024-12-03 14:10:00,96.22,96.23,96.11,96.18,4481.0,96.22,96.23,96.11,96.18,4481.0
2024-12-03 14:15:00,96.17,96.19,96.13,96.16,5250.0,96.17,96.19,96.13,96.16,5250.0
2024-12-03 14:20:00,96.16,96.16,95.96,96.04,65568.0,96.16,96.16,95.96,96.04,65568.0
2024-12-03 14:25:00,96.03,96.14,96.02,96.14,11403.0,96.03,96.14,96.02,96.14,11403.0
2024-12-03 14:30:00,96.14,96.2,96.12,96.19,17902.0,96.14,96.2,96.12,96.19,17902.0
2024-12-03 14:35:00,96.2,96.2,96.13,96.13,11014.0,96.2,96.2,96.13,96.13,11014.0
2024-12-03 14:40:00,96.14,96.21,96.11,96.21,21939.0,96.14,96.21,96.11,96.21,21939.0
2024-12-03 14:45:00,96.2,96.3,96.2,96.29,7310.0,96.2,96.3,96.2,96.29,7310.0
2024-12-03 14:50:00,96.29,96.3,96.23,96.26,10647.0,96.29,96.3,96.23,96.26,10647.0
2024-12-03 14:55:00,96.26,96.27,96.05,96.06,13510.0,96.26,96.27,96.05,96.06,13510.0
2024-12-03 15:00:00,96.07,96.17,96.03,96.16,15840.0,96.07,96.17,96.03,96.16,15840.0
2024-12-03 15:05:00,96.18,96.35,96.18,96.32,18013.0,96.18,96.35,96.18,96.32,18013.0
2024-12-03 15:10:00,96.34,96.34,96.13,96.13,18711.0,96.34,96.34,96.13,96.13,18711.0
2024-12-03 15:15:00,96.15,96.2,96.03,96.03,17201.0,96.15,96.2,96.03,96.03,17201.0
2024-12-03 15:20:00,96.03,96.12,96.01,96.1,16389.0,96.03,96.12,96.01,96.1,16389.0
2024-12-03 15:25:00,96.11,96.22,96.03,96.22,18367.0,96.11,96.22,96.03,96.22,18367.0
2024-12-03 15:30:00,96.23,96.27,96.16,96.23,18752.0,96.23,96.27,96.16,96.23,18752.0
2024-12-03 15:35:00,96.23,96.48,96.22,96.41,57325.0,96.23,96.48,96.22,96.41,57325.0
2024-12-03 15:40:00,96.39,96.39,96.07,96.14,30902.0,96.39,96.39,96.07,96.14,30902.0
2024-12-03 15:45:00,96.14,96.14,95.95,96.01,25824.0,96.14,96.14,95.95,96.01,25824.0
2024-12-03 15:50:00,96.02,96.25,95.95,95.98,74757.0,96.02,96.25,95.95,95.98,74757.0
2024-12-03 15:55:00,95.98,95.98,95.73,95.78,199226.0,95.98,95.98,95.73,95.78,199226.0
2024-12-04 09:30:00,96.88,98.5,96.85,98.13,262646.0,96.88,98.5,96.85,98.13,262646.0
2024-12-04 09:35:00,98.05,98.05,97.41,97.75,42676.0,98.05,98.05,97.41,97.75,42676.0
2024-12-04 09:40:00,97.84,98.46,97.84,98.26,71585.0,97.84,98.46,97.84,98.26,71585.0
2024-12-04 09:45:00,98.39,98.51,98.06,98.14,58984.0,98.39,98.51,98.06,98.14,58984.0
2024-12-04 09:50:00,98.13,98.23,97.94,97.97,38147.0,98.13,98.23,97.94,97.97,38147.0
2024-12-04 09:55:00,98.01,98.12,97.65,97.84,41188.0,98.01,98.12,97.65,97.84,41188.0
2024-12-04 10:00:00,97.82,98.0,97.45,97.94,24756.0,97.82,98.0,97.45,97.94,24756.0
2024-12-04 10:05:00,97.95,98.22,97.92,98.18,31702.0,97.95,98.22,97.92,98.18,31702.0
2024-12-04 10:10:00,98.16,98.2,97.9,97.97,24471.0,98.16,98.2,97.9,97.97,24471.0
2024-12-04 10:15:00,97.95,97.98,97.58,97.72,27377.0,97.95,97.98,97.58,97.72,27377.0
2024-12-04 10:20:00,97.74,97.84,97.63,97.81,23168.0,97.74,97.84,97.63,97.81,23168.0
2024-12-04 10:25:00,97.83,97.96,97.77,97.92,16434.0,97.83,97.96,97.77,97.92,16434.0
2024-12-04 10:30:00,97.91,98.17,97.8,98.03,50631.0,97.91,98.17,97.8,98.03,50631.0
2024-12-04 10:35:00,98.04,98.04,97.75,97.91,15613.0,98.04,98.04,97.75,97.91,15613.0
2024-12-04 10:40:00,97.86,97.92,97.78,97.89,11569.0,97.86,97.92,97.78,97.89,11569.0
2024-12-04 10:45:00,97.89,97.89,97.61,97.61,24788.0,97.89,97.89,97.61,97.61,24788.0
2024-12-04 10:50:00,97.62,97.63,97.41,97.45,22787.0,97.62,97.63,97.41,97.45,22787.0
2024-12-04 10:55:00,97.51,97.64,97.48,97.6,22051.0,97.51,97.64,97.48,97.6,22051.0
2024-12-04 11:00:00,97.68,97.76,97.57,97.58,25353.0,97.68,97.76,97.57,97.58,25353.0
2024-12-04 11:05:00,97.56,97.62,97.36,97.37,19077.0,97.56,97.62,97.36,97.37,19077.0
2024-12-04 11:10:00,97.39,97.42,97.2,97.23,19304.0,97.39,97.42,97.2,97.23,19304.0
2024-12-04 11:15:00,97.24,97.33,97.21,97.32,12953.0,97.24,97.33,97.21,97.32,12953.0
2024-12-04 11:20:00,97.3,97.4,97.28,97.36,8062.0,97.3,97.4,97.28,97.36,8062.0
2024-12-04 11:25:00,97.34,97.36,97.17,97.18,11290.0,97.34,97.36,97.17,97.18,11290.0
2024-12-04 11:30:00,97.17,97.17,97.0,97.05,32472.0,97.17,97.17,97.0,97.05,32472.0
2024-12-04 11:35:00,97.06,97.11,96.99,97.11,21856.0,97.06,97.11,96.99,97.11,21856.0
2024-12-04 11:40:00,97.11,97.12,96.99,96.99,10928.0,97.11,97.12,96.99,96.99,10928.0
2024-12-04 11:45:00,97.0,97.28,96.99,97.19,26415.0,97.0,97.28,96.99,97.19,26415.0
2024-12-04 11:50:00,97.22,97.25,97.14,97.25,11690.0,97.22,97.25,97.14,97.25,11690.0
2024-12-04 11:55:00,97.28,97.29,97.1,97.1,7270.0,97.28,97.29,97.1,97.1,7270.0
2024-12-04 12:00:00,97.1,97.21,97.07,97.12,8162.0,97.1,97.21,97.07,97.12,8162.0
2024-12-04 12:05:00,97.13,97.13,97.05,97.09,2902.0,97.13,97.13,97.05,97.09,2902.0
2024-12-04 12:10:00,97.06,97.54,97.0,97.53,34810.0,97.06,97.54,97.0,97.53,34810.0
2024-12-04 12:15:00,97.56,97.57,97.41,97.57,12755.0,97.56,97.57,97.41,97.57,12755.0
2024-12-04 12:20:00,97.56,97.8,97.45,97.78,40120.0,97.56,97.8,97.45,97.78,40120.0
2024-12-04 12:25:00,97.84,98.3,97.84,98.25,83245.0,97.84,98.3,97.84,98.25,83245.0
2024-12-04 12:30:00,98.23,98.26,97.96,97.96,28555.0,98.23,98.26,97.96,97.96,28555.0
2024-12-04 12:35:00,97.96,98.1,97.96,98.02,12767.0,97.96,98.1,97.96,98.02,12767.0
2024-12-04 12:40:00,98.02,98.07,97.96,98.06,32162.0,98.02,98.07,97.96,98.06,32162.0
2024-12-04 12:45:00,98.05,98.32,98.0,98.29,10592.0,98.05,98.32,98.0,98.29,10592.0
2024-12-04 12:50:00,98.27,98.4,98.14,98.22,35643.0,98.27,98.4,98.14,98.22,35643.0
2024-12-04 12:55:00,98.22,98.35,98.14,98.31,14334.0,98.22,98.35,98.14,98.31,14334.0
2024-12-04 13:00:00,98.27,98.29,98.06,98.09,34390.0,98.27,98.29,98.06,98.09,34390.0
2024-12-04 13:05:00,98.07,98.09,97.69,97.69,20781.0,98.07,98.09,97.69,97.69,20781.0
2024-12-04 13:10:00,97.71,97.74,97.64,97.67,16418.0,97.71,97.74,97.64,97.67,16418.0
2024-12-04 13:15:00,97.66,97.67,97.57,97.61,18441.0,97.66,97.67,97.57,97.61,18441.0
2024-12-04 13:20:00,97.61,97.67,97.58,97.64,8688.0,97.61,97.67,97.58,97.64,8688.0
2024-12-04 13:25:00,97.64,97.65,97.55,97.56,8618.0,97.64,97.65,97.55,97.56,8618.0
2024-12-04 13:30:00,97.55,97.6,97.48,97.54,21317.0,97.55,97.6,97.48,97.54,21317.0
2024-12-04 13:35:00,97.53,97.7,97.53,97.66,23426.0,97.53,97.7,97.53,97.66,23426.0
2024-12-04 13:40:00,97.65,97.68,97.6,97.62,16227.0,97.65,97.68,97.6,97.62,16227.0
2024-12-04 13:45:00,97.61,97.81,97.61,97.74,16398.0,97.61,97.81,97.61,97.74,16398.0
2024-12-04 13:50:00,97.77,97.81,97.64,97.81,12183.0,97.77,97.81,97.64,97.81,12183.0
2024-12-04 13:55:00,97.81,97.89,97.68,97.68,14935.0,97.81,97.89,97.68,97.68,14935.0
2024-12-04 14:00:00,97.65,97.73,97.6,97.7,16815.0,97.65,97.73,97.6,97.7,16815.0
2024-12-04 14:05:00,97.67,97.74,97.57,97.74,15797.0,97.67,97.74,97.57,97.74,15797.0
2024-12-04 14:10:00,97.72,97.77,97.62,97.74,13359.0,97.72,97.77,97.62,97.74,13359.0
2024-12-04 14:15:00,97.71,97.95,97.69,97.94,14130.0,97.71,97.95,97.69,97.94,14130.0
2024-12-04 14:20:00,97.96,98.19,97.93,98.07,39199.0,97.96,98.19,97.93,98.07,39199.0
2024-12-04 14:25:00,98.05,98.05,97.91,98.04,22019.0,98.05,98.05,97.91,98.04,22019.0
2024-12-04 14:30:00,98.04,98.27,98.0,98.26,22341.0,98.04,98.27,98.0,98.26,22341.0
2024-12-04 14:35:00,98.26,98.54,98.2,98.44,85994.0,98.26,98.54,98.2,98.44,85994.0
2024-12-04 14:40:00,98.45,98.53,98.42,98.46,62199.0,98.45,98.53,98.42,98.46,62199.0
2024-12-04 14:45:00,98.48,98.86,98.43,98.64,63811.0,98.48,98.86,98.43,98.64,63811.0
2024-12-04 14:50:00,98.66,98.7,98.45,98.52,43671.0,98.66,98.7,98.45,98.52,43671.0
2024-12-04 14:55:00,98.51,98.86,98.48,98.73,42678.0,98.51,98.86,98.48,98.73,42678.0
2024-12-04 15:00:00,98.75,98.79,98.63,98.74,25381.0,98.75,98.79,98.63,98.74,25381.0
2024-12-04 15:05:00,98.75,98.88,98.62,98.63,39978.0,98.75,98.88,98.62,98.63,39978.0
2024-12-04 15:10:00,98.65,98.73,98.57,98.72,33540.0,98.65,98.73,98.57,98.72,33540.0
2024-12-04 15:15:00,98.71,98.9,98.7,98.88,38745.0,98.71,98.9,98.7,98.88,38745.0
2024-12-04 15:20:00,98.87,98.98,98.82,98.97,41559.0,98.87,98.98,98.82,98.97,41559.0
2024-12-04 15:25:00,98.97,98.98,98.92,98.95,21845.0,98.97,98.98,98.92,98.95,21845.0
2024-12-04 15:30:00,98.94,99.1,98.93,98.99,148679.0,98.94,99.1,98.93,98.99,148679.0
2024-12-04 15:35:00,98.98,99.14,98.98,99.08,80055.0,98.98,99.14,98.98,99.08,80055.0
2024-12-04 15:40:00,99.08,99.24,98.96,99.17,77371.0,99.08,99.24,98.96,99.17,77371.0
2024-12-04 15:45:00,99.17,99.22,99.04,99.12,77175.0,99.17,99.22,99.04,99.12,77175.0
2024-12-04 15:50:00,99.12,99.14,98.8,99.11,124232.0,99.12,99.14,98.8,99.11,124232.0
2024-12-04 15:55:00,99.1,99.29,98.96,99.23,204927.0,99.1,99.29,98.96,99.23,204927.0
2024-12-05 09:30:00,101.34,102.92,100.87,102.05,466739.0,101.34,102.92,100.87,102.05,466739.0
2024-12-05 09:35:00,101.97,103.6,101.97,103.51,256245.0,101.97,103.6,101.97,103.51,256245.0
2024-12-05 09:40:00,103.54,103.83,102.15,102.29,129120.0,103.54,103.83,102.15,102.29,129120.0
2024-12-05 09:45:00,102.27,103.03,102.22,102.63,103451.0,102.27,103.03,102.22,102.63,103451.0
2024-12-05 09:50:00,102.56,102.56,102.04,102.34,67313.0,102.56,102.56,102.04,102.34,67313.0
2024-12-05 09:55:00,102.35,102.67,102.19,102.6,44600.0,102.35,102.67,102.19,102.6,44600.0
2024-12-05 10:00:00,102.47,102.96,102.42,102.9,54508.0,102.47,102.96,102.42,102.9,54508.0
2024-12-05 10:05:00,102.94,103.18,102.68,102.78,61613.0,102.94,103.18,102.68,102.78,61613.0
2024-12-05 10:10:00,102.81,103.02,102.62,102.89,33595.0,102.81,103.02,102.62,102.89,33595.0
2024-12-05 10:15:00,102.96,103.15,102.7,103.02,58815.0,102.96,103.15,102.7,103.02,58815.0
2024-12-05 10:20:00,103.02,103.24,102.62,102.84,44638.0,103.02,103.24,102.62,102.84,44638.0
2024-12-05 10:25:00,102.84,102.98,102.71,102.92,26824.0,102.84,102.98,102.71,102.92,26824.0
2024-12-05 10:30:00,102.91,102.95,102.61,102.87,32491.0,102.91,102.95,102.61,102.87,32491.0
2024-12-05 10:35:00,102.9,102.94,102.35,102.4,23350.0,102.9,102.94,102.35,102.4,23350.0
2024-12-05 10:40:00,102.39,102.93,102.38,102.82,23618.0,102.39,102.93,102.38,102.82,23618.0
2024-12-05 10:45:00,102.84,103.2,102.82,103.07,61358.0,102.84,103.2,102.82,103.07,61358.0
2024-12-05 10:50:00,103.06,103.43,103.06,103.31,48340.0,103.06,103.43,103.06,103.31,48340.0
2024-12-05 10:55:00,103.29,103.53,103.23,103.5,57205.0,103.29,103.53,103.23,103.5,57205.0
2024-12-05 11:00:00,103.49,104.24,103.32,104.17,134890.0,103.49,104.24,103.32,104.17,134890.0
2024-12-05 11:05:00,104.18,104.35,103.99,104.1,83655.0,104.18,104.35,103.99,104.1,83655.0
2024-12-05 11:10:00,104.09,104.35,104.02,104.28,63020.0,104.09,104.35,104.02,104.28,63020.0
2024-12-05 11:15:00,104.28,104.57,104.13,104.43,68113.0,104.28,104.57,104.13,104.43,68113.0
2024-12-05 11:20:00,104.43,104.6,104.29,104.34,50606.0,104.43,104.6,104.29,104.34,50606.0
2024-12-05 11:25:00,104.33,104.45,104.07,104.22,49857.0,104.33,104.45,104.07,104.22,49857.0
2024-12-05 11:30:00,104.2,104.4,104.1,104.36,37489.0,104.2,104.4,104.1,104.36,37489.0
2024-12-05 11:35:00,104.36,104.59,104.25,104.45,90966.0,104.36,104.59,104.25,104.45,90966.0
2024-12-05 11:40:00,104.47,104.57,104.15,104.44,39602.0,104.47,104.57,104.15,104.44,39602.0
2024-12-05 11:45:00,104.46,104.84,104.46,104.84,48720.0,104.46,104.84,104.46,104.84,48720.0
2024-12-05 11:50:00,104.86,104.89,104.68,104.68,38928.0,104.86,104.89,104.68,104.68,38928.0
2024-12-05 11:55:00,104.68,104.73,104.53,104.69,39179.0,104.68,104.73,104.53,104.69,39179.0
2024-12-05 12:00:00,104.69,104.71,104.11,104.12,36122.0,104.69,104.71,104.11,104.12,36122.0
2024-12-05 12:05:00,104.11,104.4,104.11,104.26,32774.0,104.11,104.4,104.11,104.26,32774.0
2024-12-05 12:10:00,104.3,104.43,104.27,104.29,14017.0,104.3,104.43,104.27,104.29,14017.0
2024-12-05 12:15:00,104.25,104.44,104.22,104.36,16095.0,104.25,104.44,104.22,104.36,16095.0
2024-12-05 12:20:00,104.39,104.56,104.16,104.56,17978.0,104.39,104.56,104.16,104.56,17978.0
2024-12-05 12:25:00,104.54,104.58,104.34,104.42,22998.0,104.54,104.58,104.34,104.42,22998.0
2024-12-05 12:30:00,104.44,104.61,104.21,104.21,18849.0,104.44,104.61,104.21,104.21,18849.0
2024-12-05 12:35:00,104.21,104.4,104.13,104.15,31824.0,104.21,104.4,104.13,104.15,31824.0
2024-12-05 12:40:00,104.16,104.29,104.03,104.17,33877.0,104.16,104.29,104.03,104.17,33877.0
2024-12-05 12:45:00,104.17,104.24,104.0,104.12,62850.0,104.17,104.24,104.0,104.12,62850.0
2024-12-05 12:50:00,104.13,104.22,104.03,104.12,13877.0,104.13,104.22,104.03,104.12,13877.0
2024-12-05 12:55:00,104.07,104.14,104.01,104.11,14377.0,104.07,104.14,104.01,104.11,14377.0
2024-12-05 13:00:00,104.1,104.13,104.0,104.02,19533.0,104.1,104.13,104.0,104.02,19533.0
2024-12-05 13:05:00,104.01,104.12,103.96,104.03,47328.0,104.01,104.12,103.96,104.03,47328.0
2024-12-05 13:10:00,104.06,104.12,103.95,104.12,22910.0,104.06,104.12,103.95,104.12,22910.0
2024-12-05 13:15:00,104.12,104.13,103.96,104.05,24549.0,104.12,104.13,103.96,104.05,24549.0
2024-12-05 13:20:00,104.06,104.32,104.06,104.15,44322.0,104.06,104.32,104.06,104.15,44322.0
2024-12-05 13:25:00,104.13,104.3,103.97,104.18,36861.0,104.13,104.3,103.97,104.18,36861.0
2024-12-05 13:30:00,104.18,104.19,104.03,104.07,26105.0,104.18,104.19,104.03,104.07,26105.0
2024-12-05 13:35:00,104.1,104.32,104.08,104.19,26607.0,104.1,104.32,104.08,104.19,26607.0
2024-12-05 13:40:00,104.16,104.24,104.13,104.2,11933.0,104.16,104.24,104.13,104.2,11933.0
2024-12-05 13:45:00,104.2,104.3,104.17,104.22,15831.0,104.2,104.3,104.17,104.22,15831.0
2024-12-05 13:50:00,104.18,104.44,104.05,104.34,46827.0,104.18,104.44,104.05,104.34,46827.0
2024-12-05 13:55:00,104.36,104.5,104.34,104.48,23115.0,104.36,104.5,104.34,104.48,23115.0
2024-12-05 14:00:00,104.47,104.57,104.41,104.52,15243.0,104.47,104.57,104.41,104.52,15243.0
2024-12-05 14:05:00,104.54,104.67,104.52,104.65,26296.0,104.54,104.67,104.52,104.65,26296.0
2024-12-05 14:10:00,104.64,104.67,104.54,104.63,22177.0,104.64,104.67,104.54,104.63,22177.0
2024-12-05 14:15:00,104.62,104.81,104.6,104.7,29148.0,104.62,104.81,104.6,104.7,29148.0
2024-12-05 14:20:00,104.71,105.09,104.71,104.84,66916.0,104.71,105.09,104.71,104.84,66916.0
2024-12-05 14:25:00,104.84,104.98,104.62,104.63,31103.0,104.84,104.98,104.62,104.63,31103.0
2024-12-05 14:30:00,104.62,104.78,104.42,104.78,65411.0,104.62,104.78,104.42,104.78,65411.0
2024-12-05 14:35:00,104.78,104.81,104.66,104.74,29409.0,104.78,104.81,104.66,104.74,29409.0
2024-12-05 14:40:00,104.77,104.84,104.63,104.7,24809.0,104.77,104.84,104.63,104.7,24809.0
2024-12-05 14:45:00,104.7,104.71,104.21,104.27,54122.0,104.7,104.71,104.21,104.27,54122.0
2024-12-05 14:50:00,104.25,104.26,104.07,104.16,30836.0,104.25,104.26,104.07,104.16,30836.0
2024-12-05 14:55:00,104.14,104.33,104.14,104.23,22904.0,104.14,104.33,104.14,104.23,22904.0
2024-12-05 15:00:00,104.23,104.23,103.8,103.94,47793.0,104.23,104.23,103.8,103.94,47793.0
2024-12-05 15:05:00,103.93,104.08,103.88,104.07,30799.0,103.93,104.08,103.88,104.07,30799.0
2024-12-05 15:10:00,104.07,104.08,103.85,103.85,24215.0,104.07,104.08,103.85,103.85,24215.0
2024-12-05 15:15:00,103.87,104.02,103.84,103.84,44954.0,103.87,104.02,103.84,103.84,44954.0
2024-12-05 15:20:00,103.86,103.93,103.62,103.66,37563.0,103.86,103.93,103.62,103.66,37563.0
2024-12-05 15:25:00,103.62,103.68,103.5,103.57,38740.0,103.62,103.68,103.5,103.57,38740.0
2024-12-05 15:30:00,103.58,103.9,103.46,103.52,81582.0,103.58,103.9,103.46,103.52,81582.0
2024-12-05 15:35:00,103.52,103.57,103.33,103.42,51039.0,103.52,103.57,103.33,103.42,51039.0
2024-12-05 15:40:00,103.42,103.42,103.14,103.2,59815.0,103.42,103.42,103.14,103.2,59815.0
2024-12-05 15:45:00,103.2,103.25,102.83,102.89,100302.0,103.2,103.25,102.83,102.89,100302.0
2024-12-05 15:50:00,102.86,102.88,102.22,102.56,237468.0,102.86,102.88,102.22,102.56,237468.0
2024-12-05 15:55:00,102.53,102.68,102.26,102.43,362681.0,102.53,102.68,102.26,102.43,362681.0
2024-12-06 09:30:00,103.84,104.0,102.61,102.88,266472.0,103.84,104.0,102.61,102.88,266472.0
2024-12-06 09:35:00,102.88,103.0,102.38,102.92,45650.0,102.88,103.0,102.38,102.92,45650.0
2024-12-06 09:40:00,102.77,102.84,102.05,102.09,67750.0,102.77,102.84,102.05,102.09,67750.0
2024-12-06 09:45:00,102.19,102.83,102.17,102.55,57840.0,102.19,102.83,102.17,102.55,57840.0
2024-12-06 09:50:00,102.57,102.75,102.4,102.7,21489.0,102.57,102.75,102.4,102.7,21489.0
2024-12-06 09:55:00,102.7,102.78,102.48,102.65,22022.0,102.7,102.78,102.48,102.65,22022.0
2024-12-06 10:00:00,102.68,102.74,102.07,102.35,58220.0,102.68,102.74,102.07,102.35,58220.0
2024-12-06 10:05:00,102.3,102.69,102.2,102.58,43763.0,102.3,102.69,102.2,102.58,43763.0
2024-12-06 10:10:00,102.59,102.8,102.46,102.58,36865.0,102.59,102.8,102.46,102.58,36865.0
2024-12-06 10:15:00,102.52,102.71,102.4,102.67,20424.0,102.52,102.71,102.4,102.67,20424.0
2024-12-06 10:20:00,102.69,102.92,102.68,102.77,25976.0,102.69,102.92,102.68,102.77,25976.0
2024-12-06 10:25:00,102.74,102.99,102.74,102.91,33998.0,102.74,102.99,102.74,102.91,33998.0
2024-12-06 10:30:00,102.89,103.09,102.84,103.08,25446.0,102.89,103.09,102.84,103.08,25446.0
2024-12-06 10:35:00,103.1,103.26,103.02,103.2,35867.0,103.1,103.26,103.02,103.2,35867.0
2024-12-06 10:40:00,103.22,103.28,102.8,103.0,82581.0,103.22,103.28,102.8,103.0,82581.0
2024-12-06 10:45:00,103.06,103.34,103.0,103.06,27177.0,103.06,103.34,103.0,103.06,27177.0
2024-12-06 10:50:00,103.03,103.03,102.83,102.91,13919.0,103.03,103.03,102.83,102.91,13919.0
2024-12-06 10:55:00,102.86,102.91,102.52,102.52,36207.0,102.86,102.91,102.52,102.52,36207.0
2024-12-06 11:00:00,102.49,102.59,102.38,102.44,30353.0,102.49,102.59,102.38,102.44,30353.0
2024-12-06 11:05:00,102.43,102.45,102.13,102.13,35853.0,102.43,102.45,102.13,102.13,35853.0
2024-12-06 11:10:00,102.14,102.21,101.8,102.18,88509.0,102.14,102.21,101.8,102.18,88509.0
2024-12-06 11:15:00,102.19,102.19,101.8,101.83,14500.0,102.19,102.19,101.8,101.83,14500.0
2024-12-06 11:20:00,101.85,102.26,101.79,102.25,33085.0,101.85,102.26,101.79,102.25,33085.0
2024-12-06 11:25:00,102.24,102.36,102.12,102.34,22383.0,102.24,102.36,102.12,102.34,22383.0
2024-12-06 11:30:00,102.3,102.45,102.19,102.24,22583.0,102.3,102.45,102.19,102.24,22583.0
2024-12-06 11:35:00,102.22,102.36,102.14,102.19,10746.0,102.22,102.36,102.14,102.19,10746.0
2024-12-06 11:40:00,102.2,102.43,102.2,102.27,12978.0,102.2,102.43,102.2,102.27,12978.0
2024-12-06 11:45:00,102.25,102.28,101.97,101.99,12202.0,102.25,102.28,101.97,101.99,12202.0
2024-12-06 11:50:00,101.99,102.15,101.92,101.94,13490.0,101.99,102.15,101.92,101.94,13490.0
2024-12-06 11:55:00,101.95,102.12,101.84,101.92,21587.0,101.95,102.12,101.84,101.92,21587.0
2024-12-06 12:00:00,101.92,102.4,101.91,102.34,50875.0,101.92,102.4,101.91,102.34,50875.0
2024-12-06 12:05:00,102.38,102.47,102.18,102.18,13779.0,102.38,102.47,102.18,102.18,13779.0
2024-12-06 12:10:00,102.18,102.2,102.04,102.11,5295.0,102.18,102.2,102.04,102.11,5295.0
2024-12-06 12:15:00,102.12,102.12,101.79,101.8,54272.0,102.12,102.12,101.79,101.8,54272.0
2024-12-06 12:20:00,101.86,101.91,101.59,101.62,55884.0,101.86,101.91,101.59,101.62,55884.0
2024-12-06 12:25:00,101.59,101.81,101.59,101.67,25074.0,101.59,101.81,101.59,101.67,25074.0
2024-12-06 12:30:00,101.67,101.8,101.57,101.77,20766.0,101.67,101.8,101.57,101.77,20766.0
2024-12-06 12:35:00,101.78,101.84,101.7,101.71,5937.0,101.78,101.84,101.7,101.71,5937.0
2024-12-06 12:40:00,101.73,101.89,101.73,101.88,4720.0,101.73,101.89,101.73,101.88,4720.0
2024-12-06 12:45:00,101.86,102.07,101.82,101.93,19619.0,101.86,102.07,101.82,101.93,19619.0
2024-12-06 12:50:00,101.93,101.96,101.62,101.74,17867.0,101.93,101.96,101.62,101.74,17867.0
2024-12-06 12:55:00,101.75,101.76,101.68,101.7,1886.0,101.75,101.76,101.68,101.7,1886.0
2024-12-06 13:00:00,101.71,101.71,101.62,101.63,5220.0,101.71,101.71,101.62,101.63,5220.0
2024-12-06 13:05:00,101.61,101.74,101.59,101.7,4835.0,101.61,101.74,101.59,101.7,4835.0
2024-12-06 13:10:00,101.7,101.7,101.36,101.44,18994.0,101.7,101.7,101.36,101.44,18994.0
2024-12-06 13:15:00,101.45,101.59,101.34,101.59,9107.0,101.45,101.59,101.34,101.59,9107.0
2024-12-06 13:20:00,101.59,101.69,101.57,101.63,13942.0,101.59,101.69,101.57,101.63,13942.0
2024-12-06 13:25:00,101.59,101.73,101.55,101.68,14100.0,101.59,101.73,101.55,101.68,14100.0
2024-12-06 13:30:00,101.65,101.69,101.53,101.53,5332.0,101.65,101.69,101.53,101.53,5332.0
2024-12-06 13:35:00,101.52,101.52,101.18,101.23,36232.0,101.52,101.52,101.18,101.23,36232.0
2024-12-06 13:40:00,101.2,101.27,101.15,101.23,54520.0,101.2,101.27,101.15,101.23,54520.0
2024-12-06 13:45:00,101.23,101.28,100.95,101.06,94390.0,101.23,101.28,100.95,101.06,94390.0
2024-12-06 13:50:00,101.03,101.23,100.95,101.11,36039.0,101.03,101.23,100.95,101.11,36039.0
2024-12-06 13:55:00,101.13,101.43,101.09,101.42,10380.0,101.13,101.43,101.09,101.42,10380.0
2024-12-06 14:00:00,101.43,101.5,101.2,101.27,12746.0,101.43,101.5,101.2,101.27,12746.0
2024-12-06 14:05:00,101.26,101.5,101.25,101.41,12074.0,101.26,101.5,101.25,101.41,12074.0
2024-12-06 14:10:00,101.41,101.42,101.0,101.08,26999.0,101.41,101.42,101.0,101.08,26999.0
2024-12-06 14:15:00,101.07,101.09,100.85,100.9,10989.0,101.07,101.09,100.85,100.9,10989.0
2024-12-06 14:20:00,100.9,101.2,100.9,101.07,9968.0,100.9,101.2,100.9,101.07,9968.0
2024-12-06 14:25:00,101.09,101.18,101.05,101.05,7575.0,101.09,101.18,101.05,101.05,7575.0
2024-12-06 14:30:00,101.08,101.08,100.91,100.92,7272.0,101.08,101.08,100.91,100.92,7272.0
2024-12-06 14:35:00,100.88,101.07,100.88,101.02,29382.0,100.88,101.07,100.88,101.02,29382.0
2024-12-06 14:40:00,101.05,101.19,101.03,101.07,9374.0,101.05,101.19,101.03,101.07,9374.0
2024-12-06 14:45:00,101.04,101.2,100.98,101.04,16065.0,101.04,101.2,100.98,101.04,16065.0
2024-12-06 14:50:00,101.05,101.09,100.89,100.9,24683.0,101.05,101.09,100.89,100.9,24683.0
2024-12-06 14:55:00,100.9,100.93,100.7,100.77,22641.0,100.9,100.93,100.7,100.77,22641.0
2024-12-06 15:00:00,100.77,100.77,100.6,100.73,28159.0,100.77,100.77,100.6,100.73,28159.0
2024-12-06 15:05:00,100.74,100.75,100.32,100.39,17690.0,100.74,100.75,100.32,100.39,17690.0
2024-12-06 15:10:00,100.44,100.45,100.24,100.24,11957.0,100.44,100.45,100.24,100.24,11957.0
2024-12-06 15:15:00,100.24,100.29,100.1,100.18,30664.0,100.24,100.29,100.1,100.18,30664.0
2024-12-06 15:20:00,100.17,100.19,100.05,100.11,14966.0,100.17,100.19,100.05,100.11,14966.0
2024-12-06 15:25:00,100.13,100.31,100.13,100.25,25252.0,100.13,100.31,100.13,100.25,25252.0
2024-12-06 15:30:00,100.25,100.35,100.19,100.28,30222.0,100.25,100.35,100.19,100.28,30222.0
2024-12-06 15:35:00,100.31,100.4,100.22,100.39,27483.0,100.31,100.4,100.22,100.39,27483.0
2024-12-06 15:40:00,100.39,100.44,100.25,100.29,34383.0,100.39,100.44,100.25,100.29,34383.0
2024-12-06 15:45:00,100.28,100.41,100.23,100.3,32557.0,100.28,100.41,100.23,100.3,32557.0
2024-12-06 15:50:00,100.28,100.56,100.26,100.47,125468.0,100.28,100.56,100.26,100.47,125468.0
2024-12-06 15:55:00,100.48,100.61,100.24,100.28,213101.0,100.48,100.61,100.24,100.28,213101.0
2024-12-09 09:30:00,100.24,100.89,99.23,99.31,138041.0,100.24,100.89,99.23,99.31,138041.0
2024-12-09 09:35:00,99.19,99.53,98.84,99.03,42505.0,99.19,99.53,98.84,99.03,42505.0
2024-12-09 09:40:00,99.01,99.73,98.91,99.61,32403.0,99.01,99.73,98.91,99.61,32403.0
2024-12-09 09:45:00,99.59,99.8,99.33,99.41,29367.0,99.59,99.8,99.33,99.41,29367.0
2024-12-09 09:50:00,99.48,99.51,98.73,98.74,36260.0,99.48,99.51,98.73,98.74,36260.0
2024-12-09 09:55:00,98.78,99.19,98.66,99.15,70247.0,98.78,99.19,98.66,99.15,70247.0
2024-12-09 10:00:00,99.19,99.46,98.95,99.22,54741.0,99.19,99.46,98.95,99.22,54741.0
2024-12-09 10:05:00,99.15,99.16,98.6,98.64,29779.0,99.15,99.16,98.6,98.64,29779.0
2024-12-09 10:10:00,98.64,98.68,98.38,98.51,75315.0,98.64,98.68,98.38,98.51,75315.0
2024-12-09 10:15:00,98.5,98.52,98.19,98.2,40212.0,98.5,98.52,98.19,98.2,40212.0
2024-12-09 10:20:00,98.2,98.26,98.03,98.19,62354.0,98.2,98.26,98.03,98.19,62354.0
2024-12-09 10:25:00,98.18,98.18,97.39,97.5,99610.0,98.18,98.18,97.39,97.5,99610.0
2024-12-09 10:30:00,97.53,97.61,96.92,97.11,101574.0,97.53,97.61,96.92,97.11,101574.0
2024-12-09 10:35:00,97.17,97.28,96.73,96.86,106635.0,97.17,97.28,96.73,96.86,106635.0
2024-12-09 10:40:00,96.85,97.05,96.73,96.83,42288.0,96.85,97.05,96.73,96.83,42288.0
2024-12-09 10:45:00,96.82,96.96,96.25,96.43,73819.0,96.82,96.96,96.25,96.43,73819.0
2024-12-09 10:50:00,96.37,96.45,95.82,95.88,75623.0,96.37,96.45,95.82,95.88,75623.0
2024-12-09 10:55:00,95.91,96.73,95.85,96.68,115564.0,95.91,96.73,95.85,96.68,115564.0
2024-12-09 11:00:00,96.69,96.76,96.11,96.18,48211.0,96.69,96.76,96.11,96.18,48211.0
2024-12-09 11:05:00,96.14,96.15,95.7,95.77,57984.0,96.14,96.15,95.7,95.77,57984.0
2024-12-09 11:10:00,95.77,96.37,95.75,96.34,74858.0,95.77,96.37,95.75,96.34,74858.0
2024-12-09 11:15:00,96.31,96.51,96.31,96.48,73532.0,96.31,96.51,96.31,96.48,73532.0
2024-12-09 11:20:00,96.45,96.53,96.17,96.28,144434.0,96.45,96.53,96.17,96.28,144434.0
2024-12-09 11:25:00,96.29,96.68,96.23,96.66,85269.0,96.29,96.68,96.23,96.66,85269.0
2024-12-09 11:30:00,96.67,97.08,96.66,97.01,52828.0,96.67,97.08,96.66,97.01,52828.0
2024-12-09 11:35:00,97.01,97.29,96.86,97.23,51734.0,97.01,97.29,96.86,97.23,51734.0
2024-12-09 11:40:00,97.27,97.4,96.78,96.79,47261.0,97.27,97.4,96.78,96.79,47261.0
2024-12-09 11:45:00,96.81,96.99,96.8,96.88,24763.0,96.81,96.99,96.8,96.88,24763.0
2024-12-09 11:50:00,96.89,97.04,96.64,96.65,33600.0,96.89,97.04,96.64,96.65,33600.0
2024-12-09 11:55:00,96.7,97.01,96.66,96.88,34475.0,96.7,97.01,96.66,96.88,34475.0
2024-12-09 12:00:00,96.88,96.94,96.68,96.89,16134.0,96.88,96.94,96.68,96.89,16134.0
2024-12-09 12:05:00,96.91,97.0,96.88,96.96,13313.0,96.91,97.0,96.88,96.96,13313.0
2024-12-09 12:10:00,96.97,97.0,96.65,96.72,17522.0,96.97,97.0,96.65,96.72,17522.0
2024-12-09 12:15:00,96.72,96.72,96.51,96.65,19928.0,96.72,96.72,96.51,96.65,19928.0
2024-12-09 12:20:00,96.64,96.77,96.59,96.65,16066.0,96.64,96.77,96.59,96.65,16066.0
2024-12-09 12:25:00,96.68,96.93,96.64,96.93,11433.0,96.68,96.93,96.64,96.93,11433.0
2024-12-09 12:30:00,96.89,97.0,96.84,96.89,12430.0,96.89,97.0,96.84,96.89,12430.0
2024-12-09 12:35:00,96.83,96.84,96.52,96.63,25292.0,96.83,96.84,96.52,96.63,25292.0
2024-12-09 12:40:00,96.6,96.79,96.54,96.72,9673.0,96.6,96.79,96.54,96.72,9673.0
2024-12-09 12:45:00,96.74,96.77,96.6,96.61,11875.0,96.74,96.77,96.6,96.61,11875.0
2024-12-09 12:50:00,96.65,96.68,96.4,96.43,18294.0,96.65,96.68,96.4,96.43,18294.0
2024-12-09 12:55:00,96.47,96.47,96.26,96.27,7758.0,96.47,96.47,96.26,96.27,7758.0
2024-12-09 13:00:00,96.28,96.28,96.1,96.26,17163.0,96.28,96.28,96.1,96.26,17163.0
2024-12-09 13:05:00,96.19,96.27,96.12,96.12,17866.0,96.19,96.27,96.12,96.12,17866.0
2024-12-09 13:10:00,96.12,96.22,96.1,96.15,30261.0,96.12,96.22,96.1,96.15,30261.0
2024-12-09 13:15:00,96.15,96.17,96.04,96.17,19365.0,96.15,96.17,96.04,96.17,19365.0
2024-12-09 13:20:00,96.19,96.23,96.03,96.1,21521.0,96.19,96.23,96.03,96.1,21521.0
2024-12-09 13:25:00,96.13,96.26,96.09,96.21,15435.0,96.13,96.26,96.09,96.21,15435.0
2024-12-09 13:30:00,96.2,96.25,96.06,96.25,33961.0,96.2,96.25,96.06,96.25,33961.0
2024-12-09 13:35:00,96.24,96.59,96.16,96.51,28969.0,96.24,96.59,96.16,96.51,28969.0
2024-12-09 13:40:00,96.5,96.52,96.26,96.3,19683.0,96.5,96.52,96.26,96.3,19683.0
2024-12-09 13:45:00,96.29,96.5,96.22,96.46,17442.0,96.29,96.5,96.22,96.46,17442.0
2024-12-09 13:50:00,96.47,96.48,96.32,96.34,21052.0,96.47,96.48,96.32,96.34,21052.0
2024-12-09 13:55:00,96.33,96.51,96.32,96.42,31560.0,96.33,96.51,96.32,96.42,31560.0
2024-12-09 14:00:00,96.38,96.42,96.11,96.31,33511.0,96.38,96.42,96.11,96.31,33511.0
2024-12-09 14:05:00,96.28,96.28,96.01,96.09,43548.0,96.28,96.28,96.01,96.09,43548.0
2024-12-09 14:10:00,96.11,96.11,96.01,96.02,41903.0,96.11,96.11,96.01,96.02,41903.0
2024-12-09 14:15:00,96.04,96.09,96.0,96.08,10939.0,96.04,96.09,96.0,96.08,10939.0
2024-12-09 14:20:00,96.09,96.24,96.07,96.1,29327.0,96.09,96.24,96.07,96.1,29327.0
2024-12-09 14:25:00,96.1,96.1,95.89,95.94,36430.0,96.1,96.1,95.89,95.94,36430.0
2024-12-09 14:30:00,95.97,95.98,95.81,95.93,19821.0,95.97,95.98,95.81,95.93,19821.0
2024-12-09 14:35:00,95.92,96.0,95.9,95.9,11783.0,95.92,96.0,95.9,95.9,11783.0
2024-12-09 14:40:00,95.84,95.88,95.74,95.77,16713.0,95.84,95.88,95.74,95.77,16713.0
2024-12-09 14:45:00,95.79,95.79,95.67,95.79,13500.0,95.79,95.79,95.67,95.79,13500.0
2024-12-09 14:50:00,95.76,95.93,95.76,95.88,21052.0,95.76,95.93,95.76,95.88,21052.0
2024-12-09 14:55:00,95.87,96.11,95.7,95.75,59764.0,95.87,96.11,95.7,95.75,59764.0
2024-12-09 15:00:00,95.81,95.87,95.41,95.67,72417.0,95.81,95.87,95.41,95.67,72417.0
2024-12-09 15:05:00,95.65,95.74,95.56,95.58,27491.0,95.65,95.74,95.56,95.58,27491.0
2024-12-09 15:10:00,95.61,95.67,95.52,95.59,18227.0,95.61,95.67,95.52,95.59,18227.0
2024-12-09 15:15:00,95.58,95.79,95.53,95.75,46364.0,95.58,95.79,95.53,95.75,46364.0
2024-12-09 15:20:00,95.83,95.9,95.63,95.68,32062.0,95.83,95.9,95.63,95.68,32062.0
2024-12-09 15:25:00,95.71,95.91,95.59,95.68,27009.0,95.71,95.91,95.59,95.68,27009.0
2024-12-09 15:30:00,95.66,95.79,95.61,95.69,34772.0,95.66,95.79,95.61,95.69,34772.0
2024-12-09 15:35:00,95.71,95.75,95.6,95.64,26838.0,95.71,95.75,95.6,95.64,26838.0
2024-12-09 15:40:00,95.66,96.03,95.62,96.02,40864.0,95.66,96.03,95.62,96.02,40864.0
2024-12-09 15:45:00,96.02,96.02,95.58,95.58,35945.0,96.02,96.02,95.58,95.58,35945.0
2024-12-09 15:50:00,95.57,95.99,95.38,95.82,105961.0,95.57,95.99,95.38,95.82,105961.0
2024-12-09 15:55:00,95.83,96.03,95.82,96.02,161241.0,95.83,96.03,95.82,96.02,161241.0
2024-12-10 09:30:00,97.58,99.42,97.51,98.26,258195.0,97.58,99.42,97.51,98.26,258195.0
2024-12-10 09:35:00,98.28,98.35,96.93,97.11,131340.0,98.28,98.35,96.93,97.11,131340.0
2024-12-10 09:40:00,97.07,97.5,96.71,97.11,51372.0,97.07,97.5,96.71,97.11,51372.0
2024-12-10 09:45:00,97.08,97.53,96.9,96.97,60222.0,97.08,97.53,96.9,96.97,60222.0
2024-12-10 09:50:00,96.94,97.1,96.78,96.96,33189.0,96.94,97.1,96.78,96.96,33189.0
2024-12-10 09:55:00,96.77,97.24,96.56,97.22,53450.0,96.77,97.24,96.56,97.22,53450.0
2024-12-10 10:00:00,97.34,97.41,96.88,97.4,42733.0,97.34,97.41,96.88,97.4,42733.0
2024-12-10 10:05:00,97.47,97.74,97.18,97.54,80452.0,97.47,97.74,97.18,97.54,80452.0
2024-12-10 10:10:00,97.53,97.53,96.96,97.23,30348.0,97.53,97.53,96.96,97.23,30348.0
2024-12-10 10:15:00,97.23,98.0,97.23,97.98,60856.0,97.23,98.0,97.23,97.98,60856.0
2024-12-10 10:20:00,97.96,98.09,97.56,97.94,53638.0,97.96,98.09,97.56,97.94,53638.0
2024-12-10 10:25:00,97.88,97.93,97.59,97.75,26236.0,97.88,97.93,97.59,97.75,26236.0
2024-12-10 10:30:00,97.79,97.82,97.61,97.66,20304.0,97.79,97.82,97.61,97.66,20304.0
2024-12-10 10:35:00,97.7,97.86,97.61,97.86,57542.0,97.7,97.86,97.61,97.86,57542.0
2024-12-10 10:40:00,97.81,97.92,97.77,97.88,16484.0,97.81,97.92,97.77,97.88,16484.0
2024-12-10 10:45:00,97.91,98.14,97.83,98.02,95331.0,97.91,98.14,97.83,98.02,95331.0
2024-12-10 10:50:00,97.97,97.98,97.71,97.76,27323.0,97.97,97.98,97.71,97.76,27323.0
2024-12-10 10:55:00,97.8,97.8,97.19,97.19,41952.0,97.8,97.8,97.19,97.19,41952.0
2024-12-10 11:00:00,97.17,97.3,97.09,97.18,15968.0,97.17,97.3,97.09,97.18,15968.0
2024-12-10 11:05:00,97.23,97.48,97.08,97.43,16634.0,97.23,97.48,97.08,97.43,16634.0
2024-12-10 11:10:00,97.44,97.74,97.37,97.54,38607.0,97.44,97.74,97.37,97.54,38607.0
2024-12-10 11:15:00,97.54,97.8,97.44,97.75,30616.0,97.54,97.8,97.44,97.75,30616.0
2024-12-10 11:20:00,97.78,97.88,97.54,97.87,31736.0,97.78,97.88,97.54,97.87,31736.0
2024-12-10 11:25:00,97.88,97.88,97.59,97.72,33271.0,97.88,97.88,97.59,97.72,33271.0
2024-12-10 11:30:00,97.68,97.76,97.18,97.24,57759.0,97.68,97.76,97.18,97.24,57759.0
2024-12-10 11:35:00,97.24,97.46,97.08,97.36,74079.0,97.24,97.46,97.08,97.36,74079.0
2024-12-10 11:40:00,97.31,97.36,97.14,97.16,21307.0,97.31,97.36,97.14,97.16,21307.0
2024-12-10 11:45:00,97.18,97.25,97.04,97.05,20492.0,97.18,97.25,97.04,97.05,20492.0
2024-12-10 11:50:00,97.14,97.38,96.97,97.28,37310.0,97.14,97.38,96.97,97.28,37310.0
2024-12-10 11:55:00,97.34,97.51,97.25,97.33,26265.0,97.34,97.51,97.25,97.33,26265.0
2024-12-10 12:00:00,97.3,97.56,97.21,97.45,21273.0,97.3,97.56,97.21,97.45,21273.0
2024-12-10 12:05:00,97.5,97.59,97.29,97.48,15835.0,97.5,97.59,97.29,97.48,15835.0
2024-12-10 12:10:00,97.43,97.5,97.01,97.01,7580.0,97.43,97.5,97.01,97.01,7580.0
2024-12-10 12:15:00,97.0,97.12,96.7,96.7,20057.0,97.0,97.12,96.7,96.7,20057.0
2024-12-10 12:20:00,96.72,96.95,96.66,96.84,29368.0,96.72,96.95,96.66,96.84,29368.0
2024-12-10 12:25:00,96.9,97.07,96.83,96.87,9599.0,96.9,97.07,96.83,96.87,9599.0
2024-12-10 12:30:00,96.9,97.08,96.82,96.83,11403.0,96.9,97.08,96.82,96.83,11403.0
2024-12-10 12:35:00,96.82,96.9,96.65,96.79,22714.0,96.82,96.9,96.65,96.79,22714.0
2024-12-10 12:40:00,96.78,96.87,96.74,96.87,6142.0,96.78,96.87,96.74,96.87,6142.0
2024-12-10 12:45:00,96.85,96.94,96.76,96.89,7915.0,96.85,96.94,96.76,96.89,7915.0
2024-12-10 12:50:00,96.92,96.94,96.4,96.41,21813.0,96.92,96.94,96.4,96.41,21813.0
2024-12-10 12:55:00,96.43,96.43,96.22,96.26,23442.0,96.43,96.43,96.22,96.26,23442.0
2024-12-10 13:00:00,96.29,96.48,96.28,96.35,12985.0,96.29,96.48,96.28,96.35,12985.0
2024-12-10 13:05:00,96.35,96.38,96.02,96.05,43146.0,96.35,96.38,96.02,96.05,43146.0
2024-12-10 13:10:00,96.04,96.21,95.9,95.9,32940.0,96.04,96.21,95.9,95.9,32940.0
2024-12-10 13:15:00,95.94,95.98,95.81,95.96,26286.0,95.94,95.98,95.81,95.96,26286.0
2024-12-10 13:20:00,95.99,96.08,95.79,95.87,23283.0,95.99,96.08,95.79,95.87,23283.0
2024-12-10 13:25:00,95.83,95.9,95.68,95.68,27181.0,95.83,95.9,95.68,95.68,27181.0
2024-12-10 13:30:00,95.7,95.71,95.35,95.41,39767.0,95.7,95.71,95.35,95.41,39767.0
2024-12-10 13:35:00,95.41,95.7,95.41,95.64,17114.0,95.41,95.7,95.41,95.64,17114.0
2024-12-10 13:40:00,95.62,95.64,95.29,95.45,24268.0,95.62,95.64,95.29,95.45,24268.0
2024-12-10 13:45:00,95.48,95.93,95.47,95.82,76475.0,95.48,95.93,95.47,95.82,76475.0
2024-12-10 13:50:00,95.87,95.92,95.68,95.85,27613.0,95.87,95.92,95.68,95.85,27613.0
2024-12-10 13:55:00,95.84,95.95,95.65,95.76,33882.0,95.84,95.95,95.65,95.76,33882.0
2024-12-10 14:00:00,95.75,95.82,95.62,95.73,22114.0,95.75,95.82,95.62,95.73,22114.0
2024-12-10 14:05:00,95.75,96.03,95.73,96.03,51838.0,95.75,96.03,95.73,96.03,51838.0
2024-12-10 14:10:00,96.0,96.28,95.95,96.08,45649.0,96.0,96.28,95.95,96.08,45649.0
2024-12-10 14:15:00,96.09,96.4,95.9,96.34,68637.0,96.09,96.4,95.9,96.34,68637.0
2024-12-10 14:20:00,96.37,96.38,96.12,96.25,16215.0,96.37,96.38,96.12,96.25,16215.0
2024-12-10 14:25:00,96.22,96.24,95.92,96.14,72357.0,96.22,96.24,95.92,96.14,72357.0
2024-12-10 14:30:00,96.15,96.24,96.13,96.2,14127.0,96.15,96.24,96.13,96.2,14127.0
2024-12-10 14:35:00,96.18,96.3,96.13,96.19,11959.0,96.18,96.3,96.13,96.19,11959.0
2024-12-10 14:40:00,96.16,96.26,96.12,96.24,18395.0,96.16,96.26,96.12,96.24,18395.0
2024-12-10 14:45:00,96.24,96.26,96.15,96.17,20505.0,96.24,96.26,96.15,96.17,20505.0
2024-12-10 14:50:00,96.14,96.16,96.01,96.1,21502.0,96.14,96.16,96.01,96.1,21502.0
2024-12-10 14:55:00,96.12,96.14,95.97,95.98,25150.0,96.12,96.14,95.97,95.98,25150.0
2024-12-10 15:00:00,95.92,95.94,95.73,95.9,27430.0,95.92,95.94,95.73,95.9,27430.0
2024-12-10 15:05:00,95.9,95.92,95.8,95.92,10810.0,95.9,95.92,95.8,95.92,10810.0
2024-12-10 15:10:00,95.92,95.94,95.8,95.89,11237.0,95.92,95.94,95.8,95.89,11237.0
2024-12-10 15:15:00,95.89,96.09,95.85,96.05,7398.0,95.89,96.09,95.85,96.05,7398.0
2024-12-10 15:20:00,96.02,96.1,95.96,96.08,13680.0,96.02,96.1,95.96,96.08,13680.0
2024-12-10 15:25:00,96.09,96.21,96.01,96.21,25436.0,96.09,96.21,96.01,96.21,25436.0
2024-12-10 15:30:00,96.19,96.19,95.97,96.19,19574.0,96.19,96.19,95.97,96.19,19574.0
2024-12-10 15:35:00,96.19,96.24,96.03,96.06,16137.0,96.19,96.24,96.03,96.06,16137.0
2024-12-10 15:40:00,96.09,96.27,96.08,96.25,22681.0,96.09,96.27,96.08,96.25,22681.0
2024-12-10 15:45:00,96.25,96.33,96.12,96.25,26931.0,96.25,96.33,96.12,96.25,26931.0
2024-12-10 15:50:00,96.25,96.5,96.21,96.31,46203.0,96.25,96.5,96.21,96.31,46203.0
2024-12-10 15:55:00,96.34,96.56,96.28,96.53,151286.0,96.34,96.56,96.28,96.53,151286.0
2024-12-11 09:30:00,97.19,100.0,97.19,99.94,411876.0,97.19,100.0,97.19,99.94,411876.0
2024-12-11 09:35:00,99.85,100.25,99.42,99.57,175494.0,99.85,100.25,99.42,99.57,175494.0
2024-12-11 09:40:00,99.55,99.67,99.09,99.18,85929.0,99.55,99.67,99.09,99.18,85929.0
2024-12-11 09:45:00,99.18,99.3,98.69,98.78,62343.0,99.18,99.3,98.69,98.78,62343.0
2024-12-11 09:50:00,98.79,99.47,98.71,98.86,57017.0,98.79,99.47,98.71,98.86,57017.0
2024-12-11 09:55:00,98.86,99.11,98.78,99.05,37182.0,98.86,99.11,98.78,99.05,37182.0
2024-12-11 10:00:00,99.01,99.09,98.77,98.86,51269.0,99.01,99.09,98.77,98.86,51269.0
2024-12-11 10:05:00,98.86,99.42,98.85,99.27,46634.0,98.86,99.42,98.85,99.27,46634.0
2024-12-11 10:10:00,99.23,99.65,99.12,99.47,85292.0,99.23,99.65,99.12,99.47,85292.0
2024-12-11 10:15:00,99.45,99.61,98.75,98.89,39448.0,99.45,99.61,98.75,98.89,39448.0
2024-12-11 10:20:00,98.9,98.91,98.44,98.44,99704.0,98.9,98.91,98.44,98.44,99704.0
2024-12-11 10:25:00,98.45,98.47,98.28,98.45,34740.0,98.45,98.47,98.28,98.45,34740.0
2024-12-11 10:30:00,98.48,98.71,98.33,98.54,47445.0,98.48,98.71,98.33,98.54,47445.0
2024-12-11 10:35:00,98.59,98.88,98.46,98.55,38237.0,98.59,98.88,98.46,98.55,38237.0
2024-12-11 10:40:00,98.59,98.72,98.45,98.48,25865.0,98.59,98.72,98.45,98.48,25865.0
2024-12-11 10:45:00,98.47,98.7,98.47,98.49,36525.0,98.47,98.7,98.47,98.49,36525.0
2024-12-11 10:50:00,98.59,98.93,98.58,98.73,26707.0,98.59,98.93,98.58,98.73,26707.0
2024-12-11 10:55:00,98.68,98.75,98.48,98.48,15054.0,98.68,98.75,98.48,98.48,15054.0
2024-12-11 11:00:00,98.5,98.54,98.16,98.2,23111.0,98.5,98.54,98.16,98.2,23111.0
2024-12-11 11:05:00,98.2,98.41,98.02,98.05,44666.0,98.2,98.41,98.02,98.05,44666.0
2024-12-11 11:10:00,98.06,98.27,98.04,98.25,19321.0,98.06,98.27,98.04,98.25,19321.0
2024-12-11 11:15:00,98.25,98.28,98.1,98.13,10584.0,98.25,98.28,98.1,98.13,10584.0
2024-12-11 11:20:00,98.15,98.23,98.05,98.17,13563.0,98.15,98.23,98.05,98.17,13563.0
2024-12-11 11:25:00,98.14,98.43,98.07,98.39,16811.0,98.14,98.43,98.07,98.39,16811.0
2024-12-11 11:30:00,98.43,98.53,98.29,98.32,16835.0,98.43,98.53,98.29,98.32,16835.0
2024-12-11 11:35:00,98.32,98.39,98.23,98.36,17826.0,98.32,98.39,98.23,98.36,17826.0
2024-12-11 11:40:00,98.39,98.46,98.26,98.26,11946.0,98.39,98.46,98.26,98.26,11946.0
2024-12-11 11:45:00,98.25,98.35,98.19,98.35,9671.0,98.25,98.35,98.19,98.35,9671.0
2024-12-11 11:50:00,98.35,98.38,98.22,98.34,31366.0,98.35,98.38,98.22,98.34,31366.0
2024-12-11 11:55:00,98.31,98.63,98.29,98.59,5756.0,98.31,98.63,98.29,98.59,5756.0
2024-12-11 12:00:00,98.55,98.84,98.55,98.65,38220.0,98.55,98.84,98.55,98.65,38220.0
2024-12-11 12:05:00,98.65,98.81,98.62,98.77,18586.0,98.65,98.81,98.62,98.77,18586.0
2024-12-11 12:10:00,98.81,98.81,98.58,98.63,12236.0,98.81,98.81,98.58,98.63,12236.0
2024-12-11 12:15:00,98.61,98.66,98.54,98.6,9138.0,98.61,98.66,98.54,98.6,9138.0
2024-12-11 12:20:00,98.61,98.66,98.42,98.43,13349.0,98.61,98.66,98.42,98.43,13349.0
2024-12-11 12:25:00,98.43,98.48,98.19,98.25,8385.0,98.43,98.48,98.19,98.25,8385.0
2024-12-11 12:30:00,98.22,98.31,98.1,98.22,17781.0,98.22,98.31,98.1,98.22,17781.0
2024-12-11 12:35:00,98.28,98.46,98.25,98.4,9421.0,98.28,98.46,98.25,98.4,9421.0
2024-12-11 12:40:00,98.38,98.41,98.23,98.23,8268.0,98.38,98.41,98.23,98.23,8268.0
2024-12-11 12:45:00,98.25,98.3,98.21,98.23,7747.0,98.25,98.3,98.21,98.23,7747.0
2024-12-11 12:50:00,98.24,98.29,97.93,98.04,16200.0,98.24,98.29,97.93,98.04,16200.0
2024-12-11 12:55:00,97.98,98.03,97.94,98.02,9424.0,97.98,98.03,97.94,98.02,9424.0
2024-12-11 13:00:00,98.05,98.13,98.02,98.05,9057.0,98.05,98.13,98.02,98.05,9057.0
2024-12-11 13:05:00,98.02,98.36,98.02,98.33,12930.0,98.02,98.36,98.02,98.33,12930.0
2024-12-11 13:10:00,98.33,98.48,98.28,98.41,27501.0,98.33,98.48,98.28,98.41,27501.0
2024-12-11 13:15:00,98.44,98.44,97.97,98.09,29485.0,98.44,98.44,97.97,98.09,29485.0
2024-12-11 13:20:00,98.11,98.16,98.0,98.05,26875.0,98.11,98.16,98.0,98.05,26875.0
2024-12-11 13:25:00,98.05,98.18,98.02,98.18,6177.0,98.05,98.18,98.02,98.18,6177.0
2024-12-11 13:30:00,98.2,98.32,98.14,98.32,11166.0,98.2,98.32,98.14,98.32,11166.0
2024-12-11 13:35:00,98.3,98.41,98.24,98.3,9181.0,98.3,98.41,98.24,98.3,9181.0
2024-12-11 13:40:00,98.34,98.65,98.1,98.61,66522.0,98.34,98.65,98.1,98.61,66522.0
2024-12-11 13:45:00,98.59,98.73,98.53,98.72,13036.0,98.59,98.73,98.53,98.72,13036.0
2024-12-11 13:50:00,98.74,98.9,98.72,98.9,24999.0,98.74,98.9,98.72,98.9,24999.0
2024-12-11 13:55:00,98.81,98.89,98.67,98.67,19142.0,98.81,98.89,98.67,98.67,19142.0
2024-12-11 14:00:00,98.64,98.65,98.52,98.53,6373.0,98.64,98.65,98.52,98.53,6373.0
2024-12-11 14:05:00,98.53,98.58,98.35,98.42,9890.0,98.53,98.58,98.35,98.42,9890.0
2024-12-11 14:10:00,98.41,98.57,98.36,98.37,17432.0,98.41,98.57,98.36,98.37,17432.0
2024-12-11 14:15:00,98.37,98.71,98.28,98.65,15866.0,98.37,98.71,98.28,98.65,15866.0
2024-12-11 14:20:00,98.65,98.77,98.64,98.72,22443.0,98.65,98.77,98.64,98.72,22443.0
2024-12-11 14:25:00,98.73,98.86,98.7,98.77,61747.0,98.73,98.86,98.7,98.77,61747.0
2024-12-11 14:30:00,98.78,98.83,98.67,98.8,10735.0,98.78,98.83,98.67,98.8,10735.0
2024-12-11 14:35:00,98.8,99.02,98.8,98.97,15238.0,98.8,99.02,98.8,98.97,15238.0
2024-12-11 14:40:00,99.01,99.03,98.83,98.83,18295.0,99.01,99.03,98.83,98.83,18295.0
2024-12-11 14:45:00,98.87,98.93,98.81,98.83,11646.0,98.87,98.93,98.81,98.83,11646.0
2024-12-11 14:50:00,98.84,98.92,98.82,98.92,12470.0,98.84,98.92,98.82,98.92,12470.0
2024-12-11 14:55:00,98.9,98.99,98.88,98.92,16326.0,98.9,98.99,98.88,98.92,16326.0
2024-12-11 15:00:00,98.91,99.04,98.83,98.95,18483.0,98.91,99.04,98.83,98.95,18483.0
2024-12-11 15:05:00,98.95,98.96,98.73,98.78,27159.0,98.95,98.96,98.73,98.78,27159.0
2024-12-11 15:10:00,98.77,98.8,98.66,98.68,12058.0,98.77,98.8,98.66,98.68,12058.0
2024-12-11 15:15:00,98.69,98.76,98.55,98.58,12563.0,98.69,98.76,98.55,98.58,12563.0
2024-12-11 15:20:00,98.6,98.71,98.52,98.54,18324.0,98.6,98.71,98.52,98.54,18324.0
2024-12-11 15:25:00,98.56,98.64,98.52,98.63,22259.0,98.56,98.64,98.52,98.63,22259.0
2024-12-11 15:30:00,98.63,99.06,98.54,98.95,129644.0,98.63,99.06,98.54,98.95,129644.0
2024-12-11 15:35:00,98.93,98.95,98.72,98.79,34928.0,98.93,98.95,98.72,98.79,34928.0
2024-12-11 15:40:00,98.78,98.92,98.65,98.66,28451.0,98.78,98.92,98.65,98.66,28451.0
2024-12-11 15:45:00,98.66,98.98,98.58,98.95,50744.0,98.66,98.98,98.58,98.95,50744.0
2024-12-11 15:50:00,98.91,99.13,98.87,98.88,96467.0,98.91,99.13,98.87,98.88,96467.0
2024-12-11 15:55:00,98.85,99.08,98.63,98.96,210884.0,98.85,99.08,98.63,98.96,210884.0
2024-12-12 09:30:00,99.77,100.18,98.7,99.08,136977.0,99.77,100.18,98.7,99.08,136977.0
2024-12-12 09:35:00,99.2,99.41,98.82,99.05,25445.0,99.2,99.41,98.82,99.05,25445.0
2024-12-12 09:40:00,99.07,99.14,98.74,98.79,43499.0,99.07,99.14,98.74,98.79,43499.0
2024-12-12 09:45:00,98.82,99.03,98.69,98.78,24917.0,98.82,99.03,98.69,98.78,24917.0
2024-12-12 09:50:00,98.73,98.73,98.05,98.14,77989.0,98.73,98.73,98.05,98.14,77989.0
2024-12-12 09:55:00,98.15,98.19,97.82,98.02,20349.0,98.15,98.19,97.82,98.02,20349.0
2024-12-12 10:00:00,98.02,98.19,97.92,98.11,22640.0,98.02,98.19,97.92,98.11,22640.0
2024-12-12 10:05:00,98.11,98.33,98.06,98.17,37796.0,98.11,98.33,98.06,98.17,37796.0
2024-12-12 10:10:00,98.24,98.24,97.63,97.89,44370.0,98.24,98.24,97.63,97.89,44370.0
2024-12-12 10:15:00,97.85,97.89,97.66,97.78,63771.0,97.85,97.89,97.66,97.78,63771.0
2024-12-12 10:20:00,97.81,98.0,97.73,97.91,17117.0,97.81,98.0,97.73,97.91,17117.0
2024-12-12 10:25:00,97.92,98.11,97.88,98.11,31025.0,97.92,98.11,97.88,98.11,31025.0
2024-12-12 10:30:00,98.01,98.15,97.88,98.12,17182.0,98.01,98.15,97.88,98.12,17182.0
2024-12-12 10:35:00,98.06,98.07,97.66,97.76,31952.0,98.06,98.07,97.66,97.76,31952.0
2024-12-12 10:40:00,97.81,97.81,97.43,97.54,32350.0,97.81,97.81,97.43,97.54,32350.0
2024-12-12 10:45:00,97.44,97.53,97.43,97.48,9018.0,97.44,97.53,97.43,97.48,9018.0
2024-12-12 10:50:00,97.47,97.55,97.34,97.54,62645.0,97.47,97.55,97.34,97.54,62645.0
2024-12-12 10:55:00,97.55,97.7,97.49,97.63,20064.0,97.55,97.7,97.49,97.63,20064.0
2024-12-12 11:00:00,97.6,97.71,97.38,97.54,20515.0,97.6,97.71,97.38,97.54,20515.0
2024-12-12 11:05:00,97.56,97.62,97.51,97.54,9146.0,97.56,97.62,97.51,97.54,9146.0
2024-12-12 11:10:00,97.56,97.84,97.52,97.8,15225.0,97.56,97.84,97.52,97.8,15225.0
2024-12-12 11:15:00,97.83,98.0,97.76,97.9,36123.0,97.83,98.0,97.76,97.9,36123.0
2024-12-12 11:20:00,97.92,98.12,97.89,98.05,8570.0,97.92,98.12,97.89,98.05,8570.0
2024-12-12 11:25:00,98.05,98.18,97.92,97.93,10688.0,98.05,98.18,97.92,97.93,10688.0
2024-12-12 11:30:00,98.01,98.11,97.86,98.06,11354.0,98.01,98.11,97.86,98.06,11354.0
2024-12-12 11:35:00,98.06,98.19,97.96,98.1,13217.0,98.06,98.19,97.96,98.1,13217.0
2024-12-12 11:40:00,98.13,98.24,98.07,98.18,7450.0,98.13,98.24,98.07,98.18,7450.0
2024-12-12 11:45:00,98.19,98.39,98.13,98.31,16848.0,98.19,98.39,98.13,98.31,16848.0
2024-12-12 11:50:00,98.32,98.4,98.27,98.32,7340.0,98.32,98.4,98.27,98.32,7340.0
2024-12-12 11:55:00,98.31,98.36,98.03,98.03,22501.0,98.31,98.36,98.03,98.03,22501.0
2024-12-12 12:00:00,98.03,98.04,97.94,98.03,18169.0,98.03,98.04,97.94,98.03,18169.0
2024-12-12 12:05:00,98.02,98.34,98.01,98.33,13924.0,98.02,98.34,98.01,98.33,13924.0
2024-12-12 12:10:00,98.33,98.43,98.32,98.38,5597.0,98.33,98.43,98.32,98.38,5597.0
2024-12-12 12:15:00,98.4,98.43,98.27,98.28,18631.0,98.4,98.43,98.27,98.28,18631.0
2024-12-12 12:20:00,98.34,98.35,98.15,98.21,9295.0,98.34,98.35,98.15,98.21,9295.0
2024-12-12 12:25:00,98.23,98.29,98.06,98.06,9178.0,98.23,98.29,98.06,98.06,9178.0
2024-12-12 12:30:00,98.04,98.06,97.89,97.93,9361.0,98.04,98.06,97.89,97.93,9361.0
2024-12-12 12:35:00,97.93,98.08,97.86,98.04,18866.0,97.93,98.08,97.86,98.04,18866.0
2024-12-12 12:40:00,98.0,98.0,97.89,97.9,8697.0,98.0,98.0,97.89,97.9,8697.0
2024-12-12 12:45:00,97.94,98.0,97.9,97.99,12667.0,97.94,98.0,97.9,97.99,12667.0
2024-12-12 12:50:00,98.0,98.13,98.0,98.09,5732.0,98.0,98.13,98.0,98.09,5732.0
2024-12-12 12:55:00,98.06,98.08,97.92,97.95,8375.0,98.06,98.08,97.92,97.95,8375.0
2024-12-12 13:00:00,97.92,98.0,97.84,97.94,16163.0,97.92,98.0,97.84,97.94,16163.0
2024-12-12 13:05:00,97.93,98.04,97.89,97.89,9847.0,97.93,98.04,97.89,97.89,9847.0
2024-12-12 13:10:00,97.93,97.94,97.64,97.78,16393.0,97.93,97.94,97.64,97.78,16393.0
2024-12-12 13:15:00,97.77,97.83,97.74,97.77,7198.0,97.77,97.83,97.74,97.77,7198.0
2024-12-12 13:20:00,97.77,97.79,97.7,97.72,17241.0,97.77,97.79,97.7,97.72,17241.0
2024-12-12 13:25:00,97.74,97.81,97.74,97.75,5114.0,97.74,97.81,97.74,97.75,5114.0
2024-12-12 13:30:00,97.75,97.78,97.63,97.68,8302.0,97.75,97.78,97.63,97.68,8302.0
2024-12-12 13:35:00,97.7,97.71,97.58,97.61,9726.0,97.7,97.71,97.58,97.61,9726.0
2024-12-12 13:40:00,97.61,97.61,97.5,97.53,18090.0,97.61,97.61,97.5,97.53,18090.0
2024-12-12 13:45:00,97.5,97.6,97.49,97.6,15368.0,97.5,97.6,97.49,97.6,15368.0
2024-12-12 13:50:00,97.59,97.64,97.51,97.55,10104.0,97.59,97.64,97.51,97.55,10104.0
2024-12-12 13:55:00,97.55,97.57,97.3,97.37,27182.0,97.55,97.57,97.3,97.37,27182.0
2024-12-12 14:00:00,97.36,97.36,97.21,97.21,27597.0,97.36,97.36,97.21,97.21,27597.0
2024-12-12 14:05:00,97.25,97.26,96.97,97.01,40359.0,97.25,97.26,96.97,97.01,40359.0
2024-12-12 14:10:00,97.01,97.06,96.93,96.97,24340.0,97.01,97.06,96.93,96.97,24340.0
2024-12-12 14:15:00,96.97,97.12,96.94,97.04,27141.0,96.97,97.12,96.94,97.04,27141.0
2024-12-12 14:20:00,97.03,97.04,96.87,96.95,22276.0,97.03,97.04,96.87,96.95,22276.0
2024-12-12 14:25:00,96.96,96.96,96.75,96.77,22716.0,96.96,96.96,96.75,96.77,22716.0
2024-12-12 14:30:00,96.8,96.93,96.79,96.79,15492.0,96.8,96.93,96.79,96.79,15492.0
2024-12-12 14:35:00,96.81,96.82,96.71,96.76,19935.0,96.81,96.82,96.71,96.76,19935.0
2024-12-12 14:40:00,96.74,96.76,96.48,96.48,40387.0,96.74,96.76,96.48,96.48,40387.0
2024-12-12 14:45:00,96.5,96.54,96.42,96.48,33623.0,96.5,96.54,96.42,96.48,33623.0
2024-12-12 14:50:00,96.49,96.63,96.34,96.6,30217.0,96.49,96.63,96.34,96.6,30217.0
2024-12-12 14:55:00,96.58,96.59,96.53,96.58,9243.0,96.58,96.59,96.53,96.58,9243.0
2024-12-12 15:00:00,96.55,96.62,96.44,96.59,24816.0,96.55,96.62,96.44,96.59,24816.0
2024-12-12 15:05:00,96.62,96.62,96.55,96.56,10003.0,96.62,96.62,96.55,96.56,10003.0
2024-12-12 15:10:00,96.56,96.6,96.44,96.45,16033.0,96.56,96.6,96.44,96.45,16033.0
2024-12-12 15:15:00,96.45,96.6,96.45,96.57,16735.0,96.45,96.6,96.45,96.57,16735.0
2024-12-12 15:20:00,96.56,96.64,96.56,96.6,10259.0,96.56,96.64,96.56,96.6,10259.0
2024-12-12 15:25:00,96.59,96.59,96.34,96.34,27932.0,96.59,96.59,96.34,96.34,27932.0
2024-12-12 15:30:00,96.37,96.53,96.35,96.5,47410.0,96.37,96.53,96.35,96.5,47410.0
2024-12-12 15:35:00,96.49,96.5,96.29,96.31,31400.0,96.49,96.5,96.29,96.31,31400.0
2024-12-12 15:40:00,96.29,96.29,96.03,96.19,55329.0,96.29,96.29,96.03,96.19,55329.0
2024-12-12 15:45:00,96.22,96.35,96.08,96.08,27411.0,96.22,96.35,96.08,96.08,27411.0
2024-12-12 15:50:00,96.12,96.36,96.09,96.15,101319.0,96.12,96.36,96.09,96.15,101319.0
2024-12-12 15:55:00,96.15,96.16,95.87,95.97,192816.0,96.15,96.16,95.87,95.97,192816.0
2024-12-13 09:30:00,96.12,96.67,95.8,96.31,69607.0,96.12,96.67,95.8,96.31,69607.0
2024-12-13 09:35:00,96.31,96.4,95.86,96.4,19316.0,96.31,96.4,95.86,96.4,19316.0
2024-12-13 09:40:00,96.49,96.51,96.12,96.41,19652.0,96.49,96.51,96.12,96.41,19652.0
2024-12-13 09:45:00,96.25,96.5,95.97,96.02,20720.0,96.25,96.5,95.97,96.02,20720.0
2024-12-13 09:50:00,95.99,96.04,95.8,96.03,33433.0,95.99,96.04,95.8,96.03,33433.0
2024-12-13 09:55:00,96.03,96.19,95.98,96.16,21152.0,96.03,96.19,95.98,96.16,21152.0
2024-12-13 10:00:00,96.08,96.22,95.74,95.85,21850.0,96.08,96.22,95.74,95.85,21850.0
2024-12-13 10:05:00,95.79,95.84,95.66,95.71,14765.0,95.79,95.84,95.66,95.71,14765.0
2024-12-13 10:10:00,95.73,95.8,95.57,95.8,25100.0,95.73,95.8,95.57,95.8,25100.0
2024-12-13 10:15:00,95.77,95.79,95.5,95.63,20833.0,95.77,95.79,95.5,95.63,20833.0
2024-12-13 10:20:00,95.62,95.85,95.55,95.79,17123.0,95.62,95.85,95.55,95.79,17123.0
2024-12-13 10:25:00,95.85,95.91,95.54,95.71,19082.0,95.85,95.91,95.54,95.71,19082.0
2024-12-13 10:30:00,95.72,95.8,95.62,95.69,10502.0,95.72,95.8,95.62,95.69,10502.0
2024-12-13 10:35:00,95.68,95.77,95.5,95.58,10789.0,95.68,95.77,95.5,95.58,10789.0
2024-12-13 10:40:00,95.6,95.61,95.42,95.54,16205.0,95.6,95.61,95.42,95.54,16205.0
2024-12-13 10:45:00,95.54,95.72,95.53,95.62,9425.0,95.54,95.72,95.53,95.62,9425.0
2024-12-13 10:50:00,95.58,95.69,95.55,95.65,19401.0,95.58,95.69,95.55,95.65,19401.0
2024-12-13 10:55:00,95.69,95.69,95.3,95.31,8053.0,95.69,95.69,95.3,95.31,8053.0
2024-12-13 11:00:00,95.37,95.41,95.18,95.29,18089.0,95.37,95.41,95.18,95.29,18089.0
2024-12-13 11:05:00,95.29,95.32,95.12,95.32,15805.0,95.29,95.32,95.12,95.32,15805.0
2024-12-13 11:10:00,95.33,95.46,95.28,95.36,21930.0,95.33,95.46,95.28,95.36,21930.0
2024-12-13 11:15:00,95.39,95.58,95.38,95.49,12038.0,95.39,95.58,95.38,95.49,12038.0
2024-12-13 11:20:00,95.44,95.63,95.44,95.61,15621.0,95.44,95.63,95.44,95.61,15621.0
2024-12-13 11:25:00,95.59,95.64,95.27,95.52,32750.0,95.59,95.64,95.27,95.52,32750.0
2024-12-13 11:30:00,95.47,95.6,95.46,95.54,9974.0,95.47,95.6,95.46,95.54,9974.0
2024-12-13 11:35:00,95.57,95.79,95.43,95.74,17082.0,95.57,95.79,95.43,95.74,17082.0
2024-12-13 11:40:00,95.69,95.88,95.64,95.68,13512.0,95.69,95.88,95.64,95.68,13512.0
2024-12-13 11:45:00,95.7,95.88,95.63,95.8,11170.0,95.7,95.88,95.63,95.8,11170.0
2024-12-13 11:50:00,95.8,95.88,95.72,95.79,23470.0,95.8,95.88,95.72,95.79,23470.0
2024-12-13 11:55:00,95.77,95.78,95.5,95.57,18092.0,95.77,95.78,95.5,95.57,18092.0
2024-12-13 12:00:00,95.6,95.61,95.36,95.37,21836.0,95.6,95.61,95.36,95.37,21836.0
2024-12-13 12:05:00,95.38,95.55,95.35,95.45,25230.0,95.38,95.55,95.35,95.45,25230.0
2024-12-13 12:10:00,95.45,95.51,95.38,95.45,29329.0,95.45,95.51,95.38,95.45,29329.0
2024-12-13 12:15:00,95.44,95.52,95.44,95.5,12319.0,95.44,95.52,95.44,95.5,12319.0
2024-12-13 12:20:00,95.51,95.53,95.44,95.48,30335.0,95.51,95.53,95.44,95.48,30335.0
2024-12-13 12:25:00,95.48,95.48,95.3,95.41,13111.0,95.48,95.48,95.3,95.41,13111.0
2024-12-13 12:30:00,95.37,95.41,95.31,95.34,8628.0,95.37,95.41,95.31,95.34,8628.0
2024-12-13 12:35:00,95.34,95.36,95.23,95.27,12574.0,95.34,95.36,95.23,95.27,12574.0
2024-12-13 12:40:00,95.29,95.3,95.18,95.2,12645.0,95.29,95.3,95.18,95.2,12645.0
2024-12-13 12:45:00,95.19,95.26,95.06,95.24,45364.0,95.19,95.26,95.06,95.24,45364.0
2024-12-13 12:50:00,95.27,95.44,95.2,95.38,9872.0,95.27,95.44,95.2,95.38,9872.0
2024-12-13 12:55:00,95.41,95.49,95.38,95.4,9924.0,95.41,95.49,95.38,95.4,9924.0
2024-12-13 13:00:00,95.41,95.42,95.21,95.25,20024.0,95.41,95.42,95.21,95.25,20024.0
2024-12-13 13:05:00,95.24,95.41,95.2,95.37,14480.0,95.24,95.41,95.2,95.37,14480.0
2024-12-13 13:10:00,95.4,95.43,95.3,95.33,8805.0,95.4,95.43,95.3,95.33,8805.0
2024-12-13 13:15:00,95.3,95.48,95.3,95.47,17805.0,95.3,95.48,95.3,95.47,17805.0
2024-12-13 13:20:00,95.47,95.5,95.39,95.42,20753.0,95.47,95.5,95.39,95.42,20753.0
2024-12-13 13:25:00,95.45,95.59,95.41,95.54,36503.0,95.45,95.59,95.41,95.54,36503.0
2024-12-13 13:30:00,95.57,95.64,95.53,95.63,10641.0,95.57,95.64,95.53,95.63,10641.0
2024-12-13 13:35:00,95.63,95.69,95.56,95.66,16165.0,95.63,95.69,95.56,95.66,16165.0
2024-12-13 13:40:00,95.67,95.69,95.6,95.62,11316.0,95.67,95.69,95.6,95.62,11316.0
2024-12-13 13:45:00,95.62,95.67,95.54,95.55,10520.0,95.62,95.67,95.54,95.55,10520.0
2024-12-13 13:50:00,95.55,95.61,95.48,95.6,12566.0,95.55,95.61,95.48,95.6,12566.0
2024-12-13 13:55:00,95.61,95.65,95.56,95.58,12734.0,95.61,95.65,95.56,95.58,12734.0
2024-12-13 14:00:00,95.56,95.6,95.47,95.57,13243.0,95.56,95.6,95.47,95.57,13243.0
2024-12-13 14:05:00,95.58,95.63,95.53,95.63,13135.0,95.58,95.63,95.53,95.63,13135.0
2024-12-13 14:10:00,95.63,95.69,95.59,95.66,12138.0,95.63,95.69,95.59,95.66,12138.0
2024-12-13 14:15:00,95.67,95.73,95.64,95.71,10210.0,95.67,95.73,95.64,95.71,10210.0
2024-12-13 14:20:00,95.69,95.78,95.66,95.73,9470.0,95.69,95.78,95.66,95.73,9470.0
2024-12-13 14:25:00,95.72,95.74,95.65,95.68,13784.0,95.72,95.74,95.65,95.68,13784.0
2024-12-13 14:30:00,95.68,95.8,95.65,95.78,22796.0,95.68,95.8,95.65,95.78,22796.0
2024-12-13 14:35:00,95.79,95.83,95.77,95.8,9416.0,95.79,95.83,95.77,95.8,9416.0
2024-12-13 14:40:00,95.79,95.79,95.63,95.72,19238.0,95.79,95.79,95.63,95.72,19238.0
2024-12-13 14:45:00,95.71,95.84,95.66,95.82,10508.0,95.71,95.84,95.66,95.82,10508.0
2024-12-13 14:50:00,95.82,95.86,95.8,95.86,11588.0,95.82,95.86,95.8,95.86,11588.0
2024-12-13 14:55:00,95.87,95.87,95.81,95.86,9472.0,95.87,95.87,95.81,95.86,9472.0
2024-12-13 15:00:00,95.86,95.86,95.8,95.84,14673.0,95.86,95.86,95.8,95.84,14673.0
2024-12-13 15:05:00,95.85,95.87,95.69,95.72,18681.0,95.85,95.87,95.69,95.72,18681.0
2024-12-13 15:10:00,95.71,95.82,95.71,95.81,21226.0,95.71,95.82,95.71,95.81,21226.0
2024-12-13 15:15:00,95.81,95.81,95.64,95.68,13233.0,95.81,95.81,95.64,95.68,13233.0
2024-12-13 15:20:00,95.68,95.69,95.39,95.44,22786.0,95.68,95.69,95.39,95.44,22786.0
2024-12-13 15:25:00,95.45,95.51,95.33,95.5,30959.0,95.45,95.51,95.33,95.5,30959.0
2024-12-13 15:30:00,95.48,95.66,95.41,95.56,33959.0,95.48,95.66,95.41,95.56,33959.0
2024-12-13 15:35:00,95.56,95.62,95.44,95.47,24378.0,95.56,95.62,95.44,95.47,24378.0
2024-12-13 15:40:00,95.46,95.52,95.37,95.47,26806.0,95.46,95.52,95.37,95.47,26806.0
2024-12-13 15:45:00,95.47,95.52,95.39,95.47,24366.0,95.47,95.52,95.39,95.47,24366.0
2024-12-13 15:50:00,95.48,95.48,95.13,95.13,107476.0,95.48,95.48,95.13,95.13,107476.0
2024-12-13 15:55:00,95.11,95.16,94.91,95.06,239180.0,95.11,95.16,94.91,95.06,239180.0
2024-12-16 09:30:00,94.62,94.84,94.2,94.67,107349.0,94.62,94.84,94.2,94.67,107349.0
2024-12-16 09:35:00,94.61,95.15,94.56,94.82,40112.0,94.61,95.15,94.56,94.82,40112.0
2024-12-16 09:40:00,94.88,95.06,94.69,95.01,25566.0,94.88,95.06,94.69,95.01,25566.0
2024-12-16 09:45:00,95.01,95.1,94.89,94.98,16369.0,95.01,95.1,94.89,94.98,16369.0
2024-12-16 09:50:00,95.03,95.29,94.81,95.18,27007.0,95.03,95.29,94.81,95.18,27007.0
2024-12-16 09:55:00,95.22,95.37,95.02,95.37,25613.0,95.22,95.37,95.02,95.37,25613.0
2024-12-16 10:00:00,95.36,96.37,95.35,96.26,147798.0,95.36,96.37,95.35,96.26,147798.0
2024-12-16 10:05:00,96.23,96.24,95.75,95.77,34476.0,96.23,96.24,95.75,95.77,34476.0
2024-12-16 10:10:00,95.73,95.91,95.5,95.7,28583.0,95.73,95.91,95.5,95.7,28583.0
2024-12-16 10:15:00,95.65,95.78,95.52,95.61,23545.0,95.65,95.78,95.52,95.61,23545.0
2024-12-16 10:20:00,95.59,95.7,95.37,95.52,18811.0,95.59,95.7,95.37,95.52,18811.0
2024-12-16 10:25:00,95.55,95.97,95.55,95.93,23519.0,95.55,95.97,95.55,95.93,23519.0
2024-12-16 10:30:00,95.93,96.24,95.9,96.21,42024.0,95.93,96.24,95.9,96.21,42024.0
2024-12-16 10:35:00,96.2,96.28,96.15,96.18,14932.0,96.2,96.28,96.15,96.18,14932.0
2024-12-16 10:40:00,96.17,96.49,96.13,96.2,60486.0,96.17,96.49,96.13,96.2,60486.0
2024-12-16 10:45:00,96.25,96.25,95.86,96.16,30503.0,96.25,96.25,95.86,96.16,30503.0
2024-12-16 10:50:00,96.16,96.24,96.03,96.2,15436.0,96.16,96.24,96.03,96.2,15436.0
2024-12-16 10:55:00,96.17,96.21,95.96,96.01,25953.0,96.17,96.21,95.96,96.01,25953.0
2024-12-16 11:00:00,96.0,96.16,95.95,96.08,17065.0,96.0,96.16,95.95,96.08,17065.0
2024-12-16 11:05:00,96.04,96.22,96.04,96.09,12811.0,96.04,96.22,96.04,96.09,12811.0
2024-12-16 11:10:00,96.09,96.35,96.04,96.33,49971.0,96.09,96.35,96.04,96.33,49971.0
2024-12-16 11:15:00,96.35,96.45,96.24,96.45,44147.0,96.35,96.45,96.24,96.45,44147.0
2024-12-16 11:20:00,96.42,96.52,96.29,96.3,32395.0,96.42,96.52,96.29,96.3,32395.0
2024-12-16 11:25:00,96.3,96.73,96.29,96.73,38404.0,96.3,96.73,96.29,96.73,38404.0
2024-12-16 11:30:00,96.7,97.02,96.68,96.89,62523.0,96.7,97.02,96.68,96.89,62523.0
2024-12-16 11:35:00,96.86,96.96,96.8,96.8,32025.0,96.86,96.96,96.8,96.8,32025.0
2024-12-16 11:40:00,96.78,97.02,96.6,96.66,18402.0,96.78,97.02,96.6,96.66,18402.0
2024-12-16 11:45:00,96.72,96.95,96.69,96.73,23100.0,96.72,96.95,96.69,96.73,23100.0
2024-12-16 11:50:00,96.79,96.96,96.76,96.92,16980.0,96.79,96.96,96.76,96.92,16980.0
2024-12-16 11:55:00,96.9,96.91,96.73,96.8,9557.0,96.9,96.91,96.73,96.8,9557.0
2024-12-16 12:00:00,96.77,96.77,96.49,96.49,12929.0,96.77,96.77,96.49,96.49,12929.0
2024-12-16 12:05:00,96.51,96.7,96.46,96.68,11072.0,96.51,96.7,96.46,96.68,11072.0
2024-12-16 12:10:00,96.7,96.79,96.68,96.72,4357.0,96.7,96.79,96.68,96.72,4357.0
2024-12-16 12:15:00,96.7,96.93,96.65,96.93,55763.0,96.7,96.93,96.65,96.93,55763.0
2024-12-16 12:20:00,96.92,97.0,96.67,96.74,20296.0,96.92,97.0,96.67,96.74,20296.0
2024-12-16 12:25:00,96.72,96.76,96.64,96.74,23984.0,96.72,96.76,96.64,96.74,23984.0
2024-12-16 12:30:00,96.76,96.82,96.68,96.68,12119.0,96.76,96.82,96.68,96.68,12119.0
2024-12-16 12:35:00,96.68,96.82,96.68,96.68,7167.0,96.68,96.82,96.68,96.68,7167.0
2024-12-16 12:40:00,96.72,96.87,96.71,96.79,8133.0,96.72,96.87,96.71,96.79,8133.0
2024-12-16 12:45:00,96.81,96.85,96.69,96.73,18117.0,96.81,96.85,96.69,96.73,18117.0
2024-12-16 12:50:00,96.73,96.74,96.55,96.59,9521.0,96.73,96.74,96.55,96.59,9521.0
2024-12-16 12:55:00,96.59,96.81,96.59,96.81,6663.0,96.59,96.81,96.59,96.81,6663.0
2024-12-16 13:00:00,96.81,96.88,96.74,96.79,10082.0,96.81,96.88,96.74,96.79,10082.0
2024-12-16 13:05:00,96.8,96.87,96.79,96.87,9204.0,96.8,96.87,96.79,96.87,9204.0
2024-12-16 13:10:00,96.9,97.1,96.89,96.99,22647.0,96.9,97.1,96.89,96.99,22647.0
2024-12-16 13:15:00,97.01,97.06,96.97,97.03,13308.0,97.01,97.06,96.97,97.03,13308.0
2024-12-16 13:20:00,97.05,97.05,96.88,96.94,27090.0,97.05,97.05,96.88,96.94,27090.0
2024-12-16 13:25:00,96.94,96.94,96.72,96.84,16049.0,96.94,96.94,96.72,96.84,16049.0
2024-12-16 13:30:00,96.83,96.84,96.67,96.7,10252.0,96.83,96.84,96.67,96.7,10252.0
2024-12-16 13:35:00,96.69,96.69,96.48,96.51,5067.0,96.69,96.69,96.48,96.51,5067.0
2024-12-16 13:40:00,96.51,96.55,96.37,96.55,10466.0,96.51,96.55,96.37,96.55,10466.0
2024-12-16 13:45:00,96.59,96.59,96.42,96.43,4473.0,96.59,96.59,96.42,96.43,4473.0
2024-12-16 13:50:00,96.44,96.48,96.24,96.29,12318.0,96.44,96.48,96.24,96.29,12318.0
2024-12-16 13:55:00,96.25,96.3,96.14,96.19,10147.0,96.25,96.3,96.14,96.19,10147.0
2024-12-16 14:00:00,96.25,96.25,96.12,96.15,14535.0,96.25,96.25,96.12,96.15,14535.0
2024-12-16 14:05:00,96.14,96.21,96.13,96.18,13637.0,96.14,96.21,96.13,96.18,13637.0
2024-12-16 14:10:00,96.17,96.24,96.03,96.08,11779.0,96.17,96.24,96.03,96.08,11779.0
2024-12-16 14:15:00,96.08,96.12,96.03,96.08,12369.0,96.08,96.12,96.03,96.08,12369.0
2024-12-16 14:20:00,96.08,96.08,95.91,95.93,10881.0,96.08,96.08,95.91,95.93,10881.0
2024-12-16 14:25:00,95.92,95.94,95.85,95.85,11752.0,95.92,95.94,95.85,95.85,11752.0
2024-12-16 14:30:00,95.83,95.83,95.67,95.75,9177.0,95.83,95.83,95.67,95.75,9177.0
2024-12-16 14:35:00,95.73,95.81,95.7,95.73,6067.0,95.73,95.81,95.7,95.73,6067.0
2024-12-16 14:40:00,95.73,95.81,95.63,95.7,32397.0,95.73,95.81,95.63,95.7,32397.0
2024-12-16 14:45:00,95.67,95.71,95.62,95.68,25347.0,95.67,95.71,95.62,95.68,25347.0
2024-12-16 14:50:00,95.67,95.8,95.65,95.79,26035.0,95.67,95.8,95.65,95.79,26035.0
2024-12-16 14:55:00,95.78,95.84,95.72,95.83,20481.0,95.78,95.84,95.72,95.83,20481.0
2024-12-16 15:00:00,95.85,95.86,95.73,95.73,11260.0,95.85,95.86,95.73,95.73,11260.0
2024-12-16 15:05:00,95.75,95.77,95.46,95.47,19298.0,95.75,95.77,95.46,95.47,19298.0
2024-12-16 15:10:00,95.47,95.54,95.45,95.45,9747.0,95.47,95.54,95.45,95.45,9747.0
2024-12-16 15:15:00,95.49,95.52,95.39,95.39,14720.0,95.49,95.52,95.39,95.39,14720.0
2024-12-16 15:20:00,95.4,95.47,95.3,95.3,23688.0,95.4,95.47,95.3,95.3,23688.0
2024-12-16 15:25:00,95.3,95.3,95.09,95.1,26871.0,95.3,95.3,95.09,95.1,26871.0
2024-12-16 15:30:00,95.09,95.17,94.97,95.17,67940.0,95.09,95.17,94.97,95.17,67940.0
2024-12-16 15:35:00,95.18,95.18,94.89,95.07,44343.0,95.18,95.18,94.89,95.07,44343.0
2024-12-16 15:40:00,95.06,95.1,94.71,94.77,68015.0,95.06,95.1,94.71,94.77,68015.0
2024-12-16 15:45:00,94.76,94.97,94.7,94.96,44612.0,94.76,94.97,94.7,94.96,44612.0
2024-12-16 15:50:00,94.94,95.04,94.8,94.89,73641.0,94.94,95.04,94.8,94.89,73641.0
2024-12-16 15:55:00,94.94,95.49,94.93,95.48,145936.0,94.94,95.49,94.93,95.48,145936.0
2024-12-17 09:30:00,94.97,95.22,94.42,94.5,64231.0,94.97,95.22,94.42,94.5,64231.0
2024-12-17 09:35:00,94.5,94.75,94.32,94.51,46804.0,94.5,94.75,94.32,94.51,46804.0
2024-12-17 09:40:00,94.52,94.77,93.65,93.8,78566.0,94.52,94.77,93.65,93.8,78566.0
2024-12-17 09:45:00,93.79,94.42,93.73,94.23,46470.0,93.79,94.42,93.73,94.23,46470.0
2024-12-17 09:50:00,94.23,94.3,94.06,94.26,28986.0,94.23,94.3,94.06,94.26,28986.0
2024-12-17 09:55:00,94.29,94.89,94.17,94.83,24524.0,94.29,94.89,94.17,94.83,24524.0
2024-12-17 10:00:00,94.83,94.98,94.66,94.72,25164.0,94.83,94.98,94.66,94.72,25164.0
2024-12-17 10:05:00,94.69,94.84,94.53,94.68,19306.0,94.69,94.84,94.53,94.68,19306.0
2024-12-17 10:10:00,94.57,94.57,93.89,94.02,40324.0,94.57,94.57,93.89,94.02,40324.0
2024-12-17 10:15:00,93.99,94.14,93.84,94.01,45879.0,93.99,94.14,93.84,94.01,45879.0
2024-12-17 10:20:00,94.01,94.43,94.0,94.3,22380.0,94.01,94.43,94.0,94.3,22380.0
2024-12-17 10:25:00,94.27,94.34,94.01,94.06,35826.0,94.27,94.34,94.01,94.06,35826.0
2024-12-17 10:30:00,94.03,94.14,93.91,93.94,23428.0,94.03,94.14,93.91,93.94,23428.0
2024-12-17 10:35:00,93.93,94.04,93.88,93.93,25851.0,93.93,94.04,93.88,93.93,25851.0
2024-12-17 10:40:00,93.94,94.09,93.71,93.9,36639.0,93.94,94.09,93.71,93.9,36639.0
2024-12-17 10:45:00,93.93,94.3,93.91,94.14,37212.0,93.93,94.3,93.91,94.14,37212.0
2024-12-17 10:50:00,94.18,94.23,94.06,94.09,31131.0,94.18,94.23,94.06,94.09,31131.0
2024-12-17 10:55:00,94.13,94.2,93.88,93.89,26128.0,94.13,94.2,93.88,93.89,26128.0
2024-12-17 11:00:00,93.91,94.15,93.89,94.13,18561.0,93.91,94.15,93.89,94.13,18561.0
2024-12-17 11:05:00,94.16,94.23,94.02,94.2,11351.0,94.16,94.23,94.02,94.2,11351.0
2024-12-17 11:10:00,94.24,94.48,94.16,94.43,16289.0,94.24,94.48,94.16,94.43,16289.0
2024-12-17 11:15:00,94.4,94.6,94.35,94.37,22169.0,94.4,94.6,94.35,94.37,22169.0
2024-12-17 11:20:00,94.4,94.5,94.4,94.41,16829.0,94.4,94.5,94.4,94.41,16829.0
2024-12-17 11:25:00,94.42,94.8,94.42,94.69,26705.0,94.42,94.8,94.42,94.69,26705.0
2024-12-17 11:30:00,94.71,94.77,94.51,94.73,24589.0,94.71,94.77,94.51,94.73,24589.0
2024-12-17 11:35:00,94.75,94.75,94.56,94.69,8999.0,94.75,94.75,94.56,94.69,8999.0
2024-12-17 11:40:00,94.67,94.72,94.55,94.67,9249.0,94.67,94.72,94.55,94.67,9249.0
2024-12-17 11:45:00,94.63,94.66,94.44,94.44,8468.0,94.63,94.66,94.44,94.44,8468.0
2024-12-17 11:50:00,94.48,94.62,94.48,94.53,10156.0,94.48,94.62,94.48,94.53,10156.0
2024-12-17 11:55:00,94.52,94.55,94.41,94.41,13768.0,94.52,94.55,94.41,94.41,13768.0
2024-12-17 12:00:00,94.45,94.57,94.41,94.51,7245.0,94.45,94.57,94.41,94.51,7245.0
2024-12-17 12:05:00,94.51,94.64,94.47,94.61,8056.0,94.51,94.64,94.47,94.61,8056.0
2024-12-17 12:10:00,94.62,94.7,94.53,94.64,5258.0,94.62,94.7,94.53,94.64,5258.0
2024-12-17 12:15:00,94.68,94.82,94.68,94.74,11297.0,94.68,94.82,94.68,94.74,11297.0
2024-12-17 12:20:00,94.78,94.97,94.77,94.84,19083.0,94.78,94.97,94.77,94.84,19083.0
2024-12-17 12:25:00,94.76,94.84,94.71,94.79,7299.0,94.76,94.84,94.71,94.79,7299.0
2024-12-17 12:30:00,94.77,94.96,94.73,94.96,14572.0,94.77,94.96,94.73,94.96,14572.0
2024-12-17 12:35:00,95.0,95.13,94.99,95.1,37529.0,95.0,95.13,94.99,95.1,37529.0
2024-12-17 12:40:00,95.13,95.32,95.11,95.27,20864.0,95.13,95.32,95.11,95.27,20864.0
2024-12-17 12:45:00,95.3,95.33,95.06,95.09,14081.0,95.3,95.33,95.06,95.09,14081.0
2024-12-17 12:50:00,95.09,95.25,95.07,95.25,11425.0,95.09,95.25,95.07,95.25,11425.0
2024-12-17 12:55:00,95.2,95.32,95.16,95.22,15901.0,95.2,95.32,95.16,95.22,15901.0
2024-12-17 13:00:00,95.23,95.25,94.99,95.04,17558.0,95.23,95.25,94.99,95.04,17558.0
2024-12-17 13:05:00,94.98,95.07,94.98,95.03,11047.0,94.98,95.07,94.98,95.03,11047.0
2024-12-17 13:10:00,95.02,95.11,94.91,94.98,25835.0,95.02,95.11,94.91,94.98,25835.0
2024-12-17 13:15:00,94.98,95.05,94.88,94.88,9916.0,94.98,95.05,94.88,94.88,9916.0
2024-12-17 13:20:00,94.86,94.98,94.82,94.84,13919.0,94.86,94.98,94.82,94.84,13919.0
2024-12-17 13:25:00,94.87,94.9,94.81,94.84,8209.0,94.87,94.9,94.81,94.84,8209.0
2024-12-17 13:30:00,94.86,95.13,94.86,95.08,12766.0,94.86,95.13,94.86,95.08,12766.0
2024-12-17 13:35:00,95.08,95.18,95.03,95.04,10016.0,95.08,95.18,95.03,95.04,10016.0
2024-12-17 13:40:00,95.04,95.2,95.01,95.08,7275.0,95.04,95.2,95.01,95.08,7275.0
2024-12-17 13:45:00,95.09,95.12,95.0,95.02,6163.0,95.09,95.12,95.0,95.02,6163.0
2024-12-17 13:50:00,95.04,95.1,95.0,95.09,15506.0,95.04,95.1,95.0,95.09,15506.0
2024-12-17 13:55:00,95.11,95.15,95.0,95.04,7017.0,95.11,95.15,95.0,95.04,7017.0
2024-12-17 14:00:00,95.02,95.09,94.99,95.04,27094.0,95.02,95.09,94.99,95.04,27094.0
2024-12-17 14:05:00,95.04,95.13,94.89,94.89,22538.0,95.04,95.13,94.89,94.89,22538.0
2024-12-17 14:10:00,94.9,94.93,94.76,94.84,8984.0,94.9,94.93,94.76,94.84,8984.0
2024-12-17 14:15:00,94.85,94.87,94.76,94.83,8563.0,94.85,94.87,94.76,94.83,8563.0
2024-12-17 14:20:00,94.81,94.97,94.53,94.58,29364.0,94.81,94.97,94.53,94.58,29364.0
2024-12-17 14:25:00,94.58,94.64,94.39,94.4,13487.0,94.58,94.64,94.39,94.4,13487.0
2024-12-17 14:30:00,94.39,94.47,94.35,94.39,14286.0,94.39,94.47,94.35,94.39,14286.0
2024-12-17 14:35:00,94.39,94.68,94.35,94.56,20983.0,94.39,94.68,94.35,94.56,20983.0
2024-12-17 14:40:00,94.58,94.8,94.51,94.77,14352.0,94.58,94.8,94.51,94.77,14352.0
2024-12-17 14:45:00,94.78,94.84,94.62,94.67,14752.0,94.78,94.84,94.62,94.67,14752.0
2024-12-17 14:50:00,94.68,94.74,94.6,94.71,10384.0,94.68,94.74,94.6,94.71,10384.0
2024-12-17 14:55:00,94.71,94.76,94.68,94.75,8542.0,94.71,94.76,94.68,94.75,8542.0
2024-12-17 15:00:00,94.75,94.81,94.62,94.7,20551.0,94.75,94.81,94.62,94.7,20551.0
2024-12-17 15:05:00,94.7,94.76,94.65,94.65,9544.0,94.7,94.76,94.65,94.65,9544.0
2024-12-17 15:10:00,94.68,94.75,94.62,94.75,12404.0,94.68,94.75,94.62,94.75,12404.0
2024-12-17 15:15:00,94.75,94.84,94.7,94.78,14205.0,94.75,94.84,94.7,94.78,14205.0
2024-12-17 15:20:00,94.77,94.94,94.71,94.93,16372.0,94.77,94.94,94.71,94.93,16372.0
2024-12-17 15:25:00,94.95,95.09,94.93,95.01,35551.0,94.95,95.09,94.93,95.01,35551.0
2024-12-17 15:30:00,95.04,95.06,94.83,94.93,28412.0,95.04,95.06,94.83,94.93,28412.0
2024-12-17 15:35:00,94.92,95.08,94.9,94.93,24436.0,94.92,95.08,94.9,94.93,24436.0
2024-12-17 15:40:00,94.93,95.14,94.91,95.06,30526.0,94.93,95.14,94.91,95.06,30526.0
2024-12-17 15:45:00,95.06,95.15,94.99,95.04,28252.0,95.06,95.15,94.99,95.04,28252.0
2024-12-17 15:50:00,95.05,95.16,94.84,94.96,74909.0,95.05,95.16,94.84,94.96,74909.0
2024-12-17 15:55:00,94.98,95.07,94.84,94.98,136426.0,94.98,95.07,94.84,94.98,136426.0
2024-12-18 09:30:00,95.14,95.5,94.7,95.32,32970.0,95.14,95.5,94.7,95.32,32970.0
2024-12-18 09:35:00,95.37,96.48,95.37,96.32,34304.0,95.37,96.48,95.37,96.32,34304.0
2024-12-18 09:40:00,96.46,97.35,96.3,97.35,71215.0,96.46,97.35,96.3,97.35,71215.0
2024-12-18 09:45:00,97.38,97.48,96.91,97.06,64059.0,97.38,97.48,96.91,97.06,64059.0
2024-12-18 09:50:00,97.02,97.17,96.67,96.8,69455.0,97.02,97.17,96.67,96.8,69455.0
2024-12-18 09:55:00,96.75,96.8,96.38,96.55,46658.0,96.75,96.8,96.38,96.55,46658.0
2024-12-18 10:00:00,96.46,96.52,96.11,96.24,31612.0,96.46,96.52,96.11,96.24,31612.0
2024-12-18 10:05:00,96.24,96.61,96.23,96.52,9775.0,96.24,96.61,96.23,96.52,9775.0
2024-12-18 10:10:00,96.51,96.56,96.16,96.19,23303.0,96.51,96.56,96.16,96.19,23303.0
2024-12-18 10:15:00,96.19,96.19,95.94,96.16,16753.0,96.19,96.19,95.94,96.16,16753.0
2024-12-18 10:20:00,96.14,96.15,95.86,95.97,27876.0,96.14,96.15,95.86,95.97,27876.0
2024-12-18 10:25:00,95.96,96.26,95.91,96.2,8935.0,95.96,96.26,95.91,96.2,8935.0
2024-12-18 10:30:00,96.2,96.58,96.03,96.58,19101.0,96.2,96.58,96.03,96.58,19101.0
2024-12-18 10:35:00,96.61,96.64,96.48,96.62,7797.0,96.61,96.64,96.48,96.62,7797.0
2024-12-18 10:40:00,96.63,96.64,96.34,96.41,14814.0,96.63,96.64,96.34,96.41,14814.0
2024-12-18 10:45:00,96.45,96.57,96.44,96.48,10720.0,96.45,96.57,96.44,96.48,10720.0
2024-12-18 10:50:00,96.5,96.64,96.38,96.51,17530.0,96.5,96.64,96.38,96.51,17530.0
2024-12-18 10:55:00,96.46,96.47,96.3,96.39,18732.0,96.46,96.47,96.3,96.39,18732.0
2024-12-18 11:00:00,96.39,96.88,96.36,96.75,27299.0,96.39,96.88,96.36,96.75,27299.0
2024-12-18 11:05:00,96.78,96.84,96.66,96.75,15368.0,96.78,96.84,96.66,96.75,15368.0
2024-12-18 11:10:00,96.73,96.87,96.61,96.84,18738.0,96.73,96.87,96.61,96.84,18738.0
2024-12-18 11:15:00,96.84,96.84,96.38,96.39,15246.0,96.84,96.84,96.38,96.39,15246.0
2024-12-18 11:20:00,96.39,96.52,96.3,96.5,9268.0,96.39,96.52,96.3,96.5,9268.0
2024-12-18 11:25:00,96.49,96.65,96.43,96.57,15990.0,96.49,96.65,96.43,96.57,15990.0
2024-12-18 11:30:00,96.57,96.64,96.5,96.61,22123.0,96.57,96.64,96.5,96.61,22123.0
2024-12-18 11:35:00,96.61,96.85,96.61,96.74,22464.0,96.61,96.85,96.61,96.74,22464.0
2024-12-18 11:40:00,96.68,96.68,96.5,96.56,15092.0,96.68,96.68,96.5,96.56,15092.0
2024-12-18 11:45:00,96.56,96.78,96.55,96.62,13049.0,96.56,96.78,96.55,96.62,13049.0
2024-12-18 11:50:00,96.62,96.73,96.55,96.72,9635.0,96.62,96.73,96.55,96.72,9635.0
2024-12-18 11:55:00,96.67,96.68,96.4,96.4,13653.0,96.67,96.68,96.4,96.4,13653.0
2024-12-18 12:00:00,96.41,96.44,96.29,96.39,9456.0,96.41,96.44,96.29,96.39,9456.0
2024-12-18 12:05:00,96.43,96.43,96.25,96.34,14772.0,96.43,96.43,96.25,96.34,14772.0
2024-12-18 12:10:00,96.34,96.38,96.28,96.38,7900.0,96.34,96.38,96.28,96.38,7900.0
2024-12-18 12:15:00,96.37,96.68,96.36,96.68,10685.0,96.37,96.68,96.36,96.68,10685.0
2024-12-18 12:20:00,96.68,96.84,96.64,96.73,19562.0,96.68,96.84,96.64,96.73,19562.0
2024-12-18 12:25:00,96.75,96.84,96.72,96.76,16364.0,96.75,96.84,96.72,96.76,16364.0
2024-12-18 12:30:00,96.74,96.95,96.73,96.95,28136.0,96.74,96.95,96.73,96.95,28136.0
2024-12-18 12:35:00,96.97,96.99,96.85,96.95,20443.0,96.97,96.99,96.85,96.95,20443.0
2024-12-18 12:40:00,96.95,97.18,96.93,97.01,53371.0,96.95,97.18,96.93,97.01,53371.0
2024-12-18 12:45:00,97.01,97.13,96.87,97.08,17644.0,97.01,97.13,96.87,97.08,17644.0
2024-12-18 12:50:00,97.13,97.13,96.89,96.99,18310.0,97.13,97.13,96.89,96.99,18310.0
2024-12-18 12:55:00,96.99,97.03,96.84,96.99,9129.0,96.99,97.03,96.84,96.99,9129.0
2024-12-18 13:00:00,96.99,96.99,96.84,96.91,26515.0,96.99,96.99,96.84,96.91,26515.0
2024-12-18 13:05:00,96.91,97.1,96.9,97.1,17554.0,96.91,97.1,96.9,97.1,17554.0
2024-12-18 13:10:00,97.09,97.09,96.89,97.05,15345.0,97.09,97.09,96.89,97.05,15345.0
2024-12-18 13:15:00,97.03,97.12,97.02,97.09,11285.0,97.03,97.12,97.02,97.09,11285.0
2024-12-18 13:20:00,97.09,97.11,96.87,96.91,17439.0,97.09,97.11,96.87,96.91,17439.0
2024-12-18 13:25:00,96.91,97.02,96.88,96.89,22742.0,96.91,97.02,96.88,96.89,22742.0
2024-12-18 13:30:00,96.89,97.0,96.89,96.91,6173.0,96.89,97.0,96.89,96.91,6173.0
2024-12-18 13:35:00,96.93,96.95,96.87,96.88,8654.0,96.93,96.95,96.87,96.88,8654.0
2024-12-18 13:40:00,96.91,97.0,96.84,96.99,9681.0,96.91,97.0,96.84,96.99,9681.0
2024-12-18 13:45:00,97.01,97.12,96.97,96.97,21230.0,97.01,97.12,96.97,96.97,21230.0
2024-12-18 13:50:00,96.95,96.95,96.81,96.81,5953.0,96.95,96.95,96.81,96.81,5953.0
2024-12-18 13:55:00,96.81,96.97,96.71,96.73,35727.0,96.81,96.97,96.71,96.73,35727.0
2024-12-18 14:00:00,96.73,96.73,96.17,96.2,35662.0,96.73,96.73,96.17,96.2,35662.0
2024-12-18 14:05:00,96.19,96.19,95.28,95.38,107174.0,96.19,96.19,95.28,95.38,107174.0
2024-12-18 14:10:00,95.38,95.39,94.77,94.87,70645.0,95.38,95.39,94.77,94.87,70645.0
2024-12-18 14:15:00,94.94,95.05,94.79,94.95,68664.0,94.94,95.05,94.79,94.95,68664.0
2024-12-18 14:20:00,95.01,95.48,94.97,95.48,52226.0,95.01,95.48,94.97,95.48,52226.0
2024-12-18 14:25:00,95.51,95.71,95.45,95.52,31515.0,95.51,95.71,95.45,95.52,31515.0
2024-12-18 14:30:00,95.47,96.05,95.42,95.92,36741.0,95.47,96.05,95.42,95.92,36741.0
2024-12-18 14:35:00,95.85,95.96,95.1,95.11,23835.0,95.85,95.96,95.1,95.11,23835.0
2024-12-18 14:40:00,95.1,95.35,94.84,94.91,30946.0,95.1,95.35,94.84,94.91,30946.0
2024-12-18 14:45:00,94.89,94.94,94.45,94.72,46577.0,94.89,94.94,94.45,94.72,46577.0
2024-12-18 14:50:00,94.72,94.83,94.4,94.4,48529.0,94.72,94.83,94.4,94.4,48529.0
2024-12-18 14:55:00,94.4,94.42,93.88,93.97,52082.0,94.4,94.42,93.88,93.97,52082.0
2024-12-18 15:00:00,93.94,94.16,93.63,93.63,42052.0,93.94,94.16,93.63,93.63,42052.0
2024-12-18 15:05:00,93.66,93.92,93.62,93.73,32829.0,93.66,93.92,93.62,93.73,32829.0
2024-12-18 15:10:00,93.69,93.69,93.0,93.09,93771.0,93.69,93.69,93.0,93.09,93771.0
2024-12-18 15:15:00,93.09,93.1,92.41,92.62,183737.0,93.09,93.1,92.41,92.62,183737.0
2024-12-18 15:20:00,92.62,93.15,92.57,93.06,145813.0,92.62,93.15,92.57,93.06,145813.0
2024-12-18 15:25:00,93.06,93.1,92.2,92.21,113983.0,93.06,93.1,92.2,92.21,113983.0
2024-12-18 15:30:00,92.21,92.6,92.16,92.5,150621.0,92.21,92.6,92.16,92.5,150621.0
2024-12-18 15:35:00,92.5,92.53,90.95,91.01,174458.0,92.5,92.53,90.95,91.01,174458.0
2024-12-18 15:40:00,91.03,91.11,90.44,90.54,196380.0,91.03,91.11,90.44,90.54,196380.0
2024-12-18 15:45:00,90.54,91.3,90.17,91.25,152523.0,90.54,91.3,90.17,91.25,152523.0
2024-12-18 15:50:00,91.25,92.2,91.17,92.13,269765.0,91.25,92.2,91.17,92.13,269765.0
2024-12-18 15:55:00,92.09,92.09,91.37,91.43,488915.0,92.09,92.09,91.37,91.43,488915.0
2024-12-19 09:30:00,92.89,94.11,92.72,93.92,132452.0,92.89,94.11,92.72,93.92,132452.0
2024-12-19 09:35:00,93.93,94.37,93.6,94.03,97948.0,93.93,94.37,93.6,94.03,97948.0
2024-12-19 09:40:00,94.03,95.11,93.81,94.52,94826.0,94.03,95.11,93.81,94.52,94826.0
2024-12-19 09:45:00,94.52,94.9,94.34,94.5,57379.0,94.52,94.9,94.34,94.5,57379.0
2024-12-19 09:50:00,94.5,94.89,94.3,94.83,130542.0,94.5,94.89,94.3,94.83,130542.0
2024-12-19 09:55:00,94.85,94.99,94.55,94.73,63193.0,94.85,94.99,94.55,94.73,63193.0
2024-12-19 10:00:00,94.74,94.84,94.1,94.13,45196.0,94.74,94.84,94.1,94.13,45196.0
2024-12-19 10:05:00,94.15,94.17,93.72,93.81,36842.0,94.15,94.17,93.72,93.81,36842.0
2024-12-19 10:10:00,93.82,94.29,93.81,94.23,39158.0,93.82,94.29,93.81,94.23,39158.0
2024-12-19 10:15:00,94.18,94.36,94.02,94.2,58457.0,94.18,94.36,94.02,94.2,58457.0
2024-12-19 10:20:00,94.16,94.31,93.9,93.93,46385.0,94.16,94.31,93.9,93.93,46385.0
2024-12-19 10:25:00,93.95,94.44,93.94,94.09,72901.0,93.95,94.44,93.94,94.09,72901.0
2024-12-19 10:30:00,94.09,94.22,93.7,93.79,62278.0,94.09,94.22,93.7,93.79,62278.0
2024-12-19 10:35:00,93.82,94.17,93.49,93.96,58299.0,93.82,94.17,93.49,93.96,58299.0
2024-12-19 10:40:00,93.93,94.38,93.87,94.16,32227.0,93.93,94.38,93.87,94.16,32227.0
2024-12-19 10:45:00,94.15,94.5,94.11,94.46,120596.0,94.15,94.5,94.11,94.46,120596.0
2024-12-19 10:50:00,94.48,94.82,94.28,94.76,86649.0,94.48,94.82,94.28,94.76,86649.0
2024-12-19 10:55:00,94.8,94.99,94.66,94.87,31876.0,94.8,94.99,94.66,94.87,31876.0
2024-12-19 11:00:00,94.78,94.81,94.34,94.39,42783.0,94.78,94.81,94.34,94.39,42783.0
2024-12-19 11:05:00,94.39,94.49,94.23,94.32,38894.0,94.39,94.49,94.23,94.32,38894.0
2024-12-19 11:10:00,94.31,94.46,94.2,94.36,38090.0,94.31,94.46,94.2,94.36,38090.0
2024-12-19 11:15:00,94.37,94.83,94.36,94.5,23223.0,94.37,94.83,94.36,94.5,23223.0
2024-12-19 11:20:00,94.5,95.01,94.48,94.91,45385.0,94.5,95.01,94.48,94.91,45385.0
2024-12-19 11:25:00,94.9,95.02,94.89,95.02,38032.0,94.9,95.02,94.89,95.02,38032.0
2024-12-19 11:30:00,95.0,95.05,94.69,94.85,69886.0,95.0,95.05,94.69,94.85,69886.0
2024-12-19 11:35:00,94.84,95.47,94.75,95.44,66314.0,94.84,95.47,94.75,95.44,66314.0
2024-12-19 11:40:00,95.45,95.63,95.21,95.39,54881.0,95.45,95.63,95.21,95.39,54881.0
2024-12-19 11:45:00,95.38,95.46,95.0,95.44,44903.0,95.38,95.46,95.0,95.44,44903.0
2024-12-19 11:50:00,95.43,95.57,95.31,95.56,52852.0,95.43,95.57,95.31,95.56,52852.0
2024-12-19 11:55:00,95.55,95.6,95.28,95.3,36051.0,95.55,95.6,95.28,95.3,36051.0
2024-12-19 12:00:00,95.31,95.59,95.23,95.5,37877.0,95.31,95.59,95.23,95.5,37877.0
2024-12-19 12:05:00,95.5,95.54,95.24,95.45,122623.0,95.5,95.54,95.24,95.45,122623.0
2024-12-19 12:10:00,95.47,95.6,95.37,95.51,31701.0,95.47,95.6,95.37,95.51,31701.0
2024-12-19 12:15:00,95.52,95.59,95.41,95.42,31756.0,95.52,95.59,95.41,95.42,31756.0
2024-12-19 12:20:00,95.45,95.49,95.09,95.23,44945.0,95.45,95.49,95.09,95.23,44945.0
2024-12-19 12:25:00,95.23,95.32,95.01,95.09,34926.0,95.23,95.32,95.01,95.09,34926.0
2024-12-19 12:30:00,95.09,95.23,95.01,95.12,20927.0,95.09,95.23,95.01,95.12,20927.0
2024-12-19 12:35:00,95.1,95.16,94.87,95.12,16063.0,95.1,95.16,94.87,95.12,16063.0
2024-12-19 12:40:00,95.09,95.18,94.87,94.88,27042.0,95.09,95.18,94.87,94.88,27042.0
2024-12-19 12:45:00,94.88,95.15,94.88,95.15,15180.0,94.88,95.15,94.88,95.15,15180.0
2024-12-19 12:50:00,95.12,95.12,94.86,94.91,13584.0,95.12,95.12,94.86,94.91,13584.0
2024-12-19 12:55:00,94.93,95.14,94.9,94.93,41587.0,94.93,95.14,94.9,94.93,41587.0
2024-12-19 13:00:00,94.91,94.92,94.32,94.36,25581.0,94.91,94.92,94.32,94.36,25581.0
2024-12-19 13:05:00,94.37,94.72,94.26,94.7,44339.0,94.37,94.72,94.26,94.7,44339.0
2024-12-19 13:10:00,94.7,95.09,94.7,95.09,55180.0,94.7,95.09,94.7,95.09,55180.0
2024-12-19 13:15:00,95.09,95.29,94.88,95.02,43814.0,95.09,95.29,94.88,95.02,43814.0
2024-12-19 13:20:00,94.99,95.06,94.57,94.84,29901.0,94.99,95.06,94.57,94.84,29901.0
2024-12-19 13:25:00,94.84,95.29,94.83,95.29,28014.0,94.84,95.29,94.83,95.29,28014.0
2024-12-19 13:30:00,95.27,95.39,95.11,95.37,23735.0,95.27,95.39,95.11,95.37,23735.0
2024-12-19 13:35:00,95.38,95.62,95.36,95.56,36880.0,95.38,95.62,95.36,95.56,36880.0
2024-12-19 13:40:00,95.57,95.78,95.5,95.73,72721.0,95.57,95.78,95.5,95.73,72721.0
2024-12-19 13:45:00,95.74,95.78,95.55,95.59,39217.0,95.74,95.78,95.55,95.59,39217.0
2024-12-19 13:50:00,95.61,95.64,95.39,95.46,27226.0,95.61,95.64,95.39,95.46,27226.0
2024-12-19 13:55:00,95.49,96.14,95.39,96.03,69254.0,95.49,96.14,95.39,96.03,69254.0
2024-12-19 14:00:00,96.06,96.06,95.62,95.78,60839.0,96.06,96.06,95.62,95.78,60839.0
2024-12-19 14:05:00,95.74,95.76,95.6,95.67,25886.0,95.74,95.76,95.6,95.67,25886.0
2024-12-19 14:10:00,95.66,95.68,95.46,95.46,28810.0,95.66,95.68,95.46,95.46,28810.0
2024-12-19 14:15:00,95.46,95.49,95.2,95.33,23932.0,95.46,95.49,95.2,95.33,23932.0
2024-12-19 14:20:00,95.33,95.6,95.25,95.54,21127.0,95.33,95.6,95.25,95.54,21127.0
2024-12-19 14:25:00,95.54,95.6,95.39,95.43,20117.0,95.54,95.6,95.39,95.43,20117.0
2024-12-19 14:30:00,95.46,95.48,95.26,95.4,16198.0,95.46,95.48,95.26,95.4,16198.0
2024-12-19 14:35:00,95.4,95.55,95.37,95.52,29280.0,95.4,95.55,95.37,95.52,29280.0
2024-12-19 14:40:00,95.53,95.58,95.42,95.47,36487.0,95.53,95.58,95.42,95.47,36487.0
2024-12-19 14:45:00,95.45,95.65,95.45,95.62,19631.0,95.45,95.65,95.45,95.62,19631.0
2024-12-19 14:50:00,95.61,95.72,95.53,95.56,17661.0,95.61,95.72,95.53,95.56,17661.0
2024-12-19 14:55:00,95.57,95.57,95.05,95.06,22652.0,95.57,95.57,95.05,95.06,22652.0
2024-12-19 15:00:00,95.06,95.31,95.01,95.3,37404.0,95.06,95.31,95.01,95.3,37404.0
2024-12-19 15:05:00,95.3,95.31,95.08,95.29,16167.0,95.3,95.31,95.08,95.29,16167.0
2024-12-19 15:10:00,95.29,95.38,95.16,95.38,21610.0,95.29,95.38,95.16,95.38,21610.0
2024-12-19 15:15:00,95.35,95.5,95.33,95.37,32729.0,95.35,95.5,95.33,95.37,32729.0
2024-12-19 15:20:00,95.35,95.67,95.28,95.63,34370.0,95.35,95.67,95.28,95.63,34370.0
2024-12-19 15:25:00,95.65,95.82,95.56,95.82,34855.0,95.65,95.82,95.56,95.82,34855.0
2024-12-19 15:30:00,95.79,95.95,95.37,95.37,51897.0,95.79,95.95,95.37,95.37,51897.0
2024-12-19 15:35:00,95.41,95.92,95.27,95.86,38084.0,95.41,95.92,95.27,95.86,38084.0
2024-12-19 15:40:00,95.88,96.18,95.84,96.06,57049.0,95.88,96.18,95.84,96.06,57049.0
2024-12-19 15:45:00,96.06,96.14,95.83,95.89,47261.0,96.06,96.14,95.83,95.89,47261.0
2024-12-19 15:50:00,95.87,95.88,95.52,95.58,109772.0,95.87,95.88,95.52,95.58,109772.0
2024-12-19 15:55:00,95.6,95.78,95.46,95.52,218022.0,95.6,95.78,95.46,95.52,218022.0
2024-12-20 09:30:00,94.52,95.56,94.33,95.33,270088.0,94.52,95.56,94.33,95.33,270088.0
2024-12-20 09:35:00,95.3,95.88,95.16,95.85,26077.0,95.3,95.88,95.16,95.85,26077.0
2024-12-20 09:40:00,95.84,96.1,95.72,95.93,27666.0,95.84,96.1,95.72,95.93,27666.0
2024-12-20 09:45:00,95.93,96.0,95.17,95.33,57496.0,95.93,96.0,95.17,95.33,57496.0
2024-12-20 09:50:00,95.29,95.4,95.0,95.39,25605.0,95.29,95.4,95.0,95.39,25605.0
2024-12-20 09:55:00,95.29,95.65,95.18,95.27,49610.0,95.29,95.65,95.18,95.27,49610.0
2024-12-20 10:00:00,95.3,95.5,95.06,95.18,30373.0,95.3,95.5,95.06,95.18,30373.0
2024-12-20 10:05:00,95.18,95.56,95.03,95.09,13271.0,95.18,95.56,95.03,95.09,13271.0
2024-12-20 10:10:00,95.09,95.54,94.97,95.43,13939.0,95.09,95.54,94.97,95.43,13939.0
2024-12-20 10:15:00,95.46,95.55,95.32,95.55,14389.0,95.46,95.55,95.32,95.55,14389.0
2024-12-20 10:20:00,95.48,95.63,95.36,95.56,16014.0,95.48,95.63,95.36,95.56,16014.0
2024-12-20 10:25:00,95.54,96.17,95.54,96.1,31157.0,95.54,96.17,95.54,96.1,31157.0
2024-12-20 10:30:00,96.06,96.7,96.06,96.43,41767.0,96.06,96.7,96.06,96.43,41767.0
2024-12-20 10:35:00,96.48,96.64,96.41,96.51,30549.0,96.48,96.64,96.41,96.51,30549.0
2024-12-20 10:40:00,96.53,96.75,96.42,96.67,20768.0,96.53,96.75,96.42,96.67,20768.0
2024-12-20 10:45:00,96.66,96.76,96.55,96.55,22231.0,96.66,96.76,96.55,96.55,22231.0
2024-12-20 10:50:00,96.55,96.78,96.42,96.65,25135.0,96.55,96.78,96.42,96.65,25135.0
2024-12-20 10:55:00,96.67,96.75,96.3,96.3,26373.0,96.67,96.75,96.3,96.3,26373.0
2024-12-20 11:00:00,96.33,96.87,96.28,96.79,31702.0,96.33,96.87,96.28,96.79,31702.0
2024-12-20 11:05:00,96.76,96.88,96.68,96.7,19586.0,96.76,96.88,96.68,96.7,19586.0
2024-12-20 11:10:00,96.7,96.93,96.7,96.85,23631.0,96.7,96.93,96.7,96.85,23631.0
2024-12-20 11:15:00,96.85,97.03,96.8,96.9,29200.0,96.85,97.03,96.8,96.9,29200.0
2024-12-20 11:20:00,96.97,97.13,96.74,97.03,21388.0,96.97,97.13,96.74,97.03,21388.0
2024-12-20 11:25:00,97.03,97.07,96.65,96.65,20950.0,97.03,97.07,96.65,96.65,20950.0
2024-12-20 11:30:00,96.65,96.98,96.55,96.88,34225.0,96.65,96.98,96.55,96.88,34225.0
2024-12-20 11:35:00,96.86,97.18,96.86,97.07,33232.0,96.86,97.18,96.86,97.07,33232.0
2024-12-20 11:40:00,97.05,97.5,96.95,97.39,39192.0,97.05,97.5,96.95,97.39,39192.0
2024-12-20 11:45:00,97.37,97.4,97.1,97.1,14263.0,97.37,97.4,97.1,97.1,14263.0
2024-12-20 11:50:00,97.14,97.28,96.92,97.06,11904.0,97.14,97.28,96.92,97.06,11904.0
2024-12-20 11:55:00,97.07,97.29,97.03,97.03,18685.0,97.07,97.29,97.03,97.03,18685.0
2024-12-20 12:00:00,97.03,97.18,96.91,97.1,12270.0,97.03,97.18,96.91,97.1,12270.0
2024-12-20 12:05:00,97.1,97.26,97.1,97.24,13227.0,97.1,97.26,97.1,97.24,13227.0
2024-12-20 12:10:00,97.27,97.35,97.12,97.35,28875.0,97.27,97.35,97.12,97.35,28875.0
2024-12-20 12:15:00,97.4,97.66,97.22,97.57,58467.0,97.4,97.66,97.22,97.57,58467.0
2024-12-20 12:20:00,97.59,98.0,97.57,97.76,52132.0,97.59,98.0,97.57,97.76,52132.0
2024-12-20 12:25:00,97.71,97.83,97.67,97.77,25105.0,97.71,97.83,97.67,97.77,25105.0
2024-12-20 12:30:00,97.73,97.81,97.12,97.18,29629.0,97.73,97.81,97.12,97.18,29629.0
2024-12-20 12:35:00,97.17,97.24,96.93,97.21,35448.0,97.17,97.24,96.93,97.21,35448.0
2024-12-20 12:40:00,97.24,97.41,97.09,97.32,12768.0,97.24,97.41,97.09,97.32,12768.0
2024-12-20 12:45:00,97.4,97.53,97.23,97.47,31710.0,97.4,97.53,97.23,97.47,31710.0
2024-12-20 12:50:00,97.48,97.7,97.45,97.7,20741.0,97.48,97.7,97.45,97.7,20741.0
2024-12-20 12:55:00,97.69,97.76,97.41,97.41,16933.0,97.69,97.76,97.41,97.41,16933.0
2024-12-20 13:00:00,97.41,97.56,97.33,97.43,20431.0,97.41,97.56,97.33,97.43,20431.0
2024-12-20 13:05:00,97.42,97.5,97.21,97.27,28073.0,97.42,97.5,97.21,97.27,28073.0
2024-12-20 13:10:00,97.27,97.3,97.11,97.21,14630.0,97.27,97.3,97.11,97.21,14630.0
2024-12-20 13:15:00,97.19,97.23,97.02,97.16,25177.0,97.19,97.23,97.02,97.16,25177.0
2024-12-20 13:20:00,97.11,97.11,96.85,96.85,17471.0,97.11,97.11,96.85,96.85,17471.0
2024-12-20 13:25:00,96.89,96.92,96.72,96.72,12011.0,96.89,96.92,96.72,96.72,12011.0
2024-12-20 13:30:00,96.72,96.86,96.69,96.81,21596.0,96.72,96.86,96.69,96.81,21596.0
2024-12-20 13:35:00,96.82,96.86,96.76,96.8,23430.0,96.82,96.86,96.76,96.8,23430.0
2024-12-20 13:40:00,96.86,96.89,96.77,96.8,12397.0,96.86,96.89,96.77,96.8,12397.0
2024-12-20 13:45:00,96.76,96.88,96.73,96.83,21061.0,96.76,96.88,96.73,96.83,21061.0
2024-12-20 13:50:00,96.8,97.37,96.78,97.37,40764.0,96.8,97.37,96.78,97.37,40764.0
2024-12-20 13:55:00,97.37,97.44,97.18,97.18,20320.0,97.37,97.44,97.18,97.18,20320.0
2024-12-20 14:00:00,97.2,97.21,96.82,96.93,33751.0,97.2,97.21,96.82,96.93,33751.0
2024-12-20 14:05:00,97.04,97.11,96.92,96.96,29541.0,97.04,97.11,96.92,96.96,29541.0
2024-12-20 14:10:00,96.96,97.26,96.96,97.18,24613.0,96.96,97.26,96.96,97.18,24613.0
2024-12-20 14:15:00,97.15,97.32,97.14,97.22,18301.0,97.15,97.32,97.14,97.22,18301.0
2024-12-20 14:20:00,97.27,97.44,97.22,97.4,14891.0,97.27,97.44,97.22,97.4,14891.0
2024-12-20 14:25:00,97.4,97.52,97.33,97.48,29897.0,97.4,97.52,97.33,97.48,29897.0
2024-12-20 14:30:00,97.51,97.74,97.47,97.7,27394.0,97.51,97.74,97.47,97.7,27394.0
2024-12-20 14:35:00,97.7,97.84,97.66,97.75,53084.0,97.7,97.84,97.66,97.75,53084.0
2024-12-20 14:40:00,97.73,97.75,97.6,97.7,13013.0,97.73,97.75,97.6,97.7,13013.0
2024-12-20 14:45:00,97.68,97.72,97.45,97.45,19045.0,97.68,97.72,97.45,97.45,19045.0
2024-12-20 14:50:00,97.47,97.47,97.3,97.41,17603.0,97.47,97.47,97.3,97.41,17603.0
2024-12-20 14:55:00,97.46,97.48,97.35,97.39,20333.0,97.46,97.48,97.35,97.39,20333.0
2024-12-20 15:00:00,97.44,97.6,97.44,97.56,14884.0,97.44,97.6,97.44,97.56,14884.0
2024-12-20 15:05:00,97.56,97.75,97.56,97.7,20415.0,97.56,97.75,97.56,97.7,20415.0
2024-12-20 15:10:00,97.7,97.71,97.43,97.44,32507.0,97.7,97.71,97.43,97.44,32507.0
2024-12-20 15:15:00,97.41,97.46,97.28,97.34,21245.0,97.41,97.46,97.28,97.34,21245.0
2024-12-20 15:20:00,97.35,97.49,97.17,97.39,40253.0,97.35,97.49,97.17,97.39,40253.0
2024-12-20 15:25:00,97.42,97.86,97.39,97.78,64960.0,97.42,97.86,97.39,97.78,64960.0
2024-12-20 15:30:00,97.8,97.85,97.29,97.34,84896.0,97.8,97.85,97.29,97.34,84896.0
2024-12-20 15:35:00,97.31,97.83,97.28,97.79,51342.0,97.31,97.83,97.28,97.79,51342.0
2024-12-20 15:40:00,97.78,97.95,97.69,97.88,61085.0,97.78,97.95,97.69,97.88,61085.0
2024-12-20 15:45:00,97.89,98.28,97.89,97.99,95704.0,97.89,98.28,97.89,97.99,95704.0
2024-12-20 15:50:00,97.92,97.93,97.21,97.48,185725.0,97.92,97.93,97.21,97.48,185725.0
2024-12-20 15:55:00,97.46,97.56,97.31,97.4,381384.0,97.46,97.56,97.31,97.4,381384.0
2024-12-23 09:30:00,97.5,98.0,97.32,97.65,107749.0,97.5,98.0,97.32,97.65,107749.0
2024-12-23 09:35:00,97.65,97.8,97.24,97.8,42058.0,97.65,97.8,97.24,97.8,42058.0
2024-12-23 09:40:00,97.77,97.82,96.87,97.11,59254.0,97.77,97.82,96.87,97.11,59254.0
2024-12-23 09:45:00,97.12,97.16,96.37,96.44,53649.0,97.12,97.16,96.37,96.44,53649.0
2024-12-23 09:50:00,96.29,97.04,96.25,97.04,48955.0,96.29,97.04,96.25,97.04,48955.0
2024-12-23 09:55:00,97.03,97.45,97.0,97.39,37409.0,97.03,97.45,97.0,97.39,37409.0
2024-12-23 10:00:00,97.42,97.44,96.59,97.02,44168.0,97.42,97.44,96.59,97.02,44168.0
2024-12-23 10:05:00,97.02,97.5,96.59,97.31,44603.0,97.02,97.5,96.59,97.31,44603.0
2024-12-23 10:10:00,97.3,97.48,97.04,97.26,42355.0,97.3,97.48,97.04,97.26,42355.0
2024-12-23 10:15:00,97.37,97.93,96.59,97.93,49144.0,97.37,97.93,96.59,97.93,49144.0
2024-12-23 10:20:00,97.88,98.16,97.74,98.04,50260.0,97.88,98.16,97.74,98.04,50260.0
2024-12-23 10:25:00,97.97,98.05,97.78,97.78,34217.0,97.97,98.05,97.78,97.78,34217.0
2024-12-23 10:30:00,97.86,98.02,97.46,97.6,69664.0,97.86,98.02,97.46,97.6,69664.0
2024-12-23 10:35:00,97.59,98.05,97.4,98.04,17544.0,97.59,98.05,97.4,98.04,17544.0
2024-12-23 10:40:00,98.0,98.18,97.91,97.98,24195.0,98.0,98.18,97.91,97.98,24195.0
2024-12-23 10:45:00,98.02,98.07,97.5,97.57,23997.0,98.02,98.07,97.5,97.57,23997.0
2024-12-23 10:50:00,97.55,97.68,97.54,97.57,23098.0,97.55,97.68,97.54,97.57,23098.0
2024-12-23 10:55:00,97.59,97.79,97.56,97.61,10727.0,97.59,97.79,97.56,97.61,10727.0
2024-12-23 11:00:00,97.66,97.95,97.62,97.94,10187.0,97.66,97.95,97.62,97.94,10187.0
2024-12-23 11:05:00,97.88,97.99,97.8,97.86,24003.0,97.88,97.99,97.8,97.86,24003.0
2024-12-23 11:10:00,97.82,97.98,97.82,97.88,7211.0,97.82,97.98,97.82,97.88,7211.0
2024-12-23 11:15:00,97.89,98.16,97.89,98.14,10247.0,97.89,98.16,97.89,98.14,10247.0
2024-12-23 11:20:00,98.14,98.18,98.07,98.15,13061.0,98.14,98.18,98.07,98.15,13061.0
2024-12-23 11:25:00,98.15,99.07,98.14,98.88,78002.0,98.15,99.07,98.14,98.88,78002.0
2024-12-23 11:30:00,98.88,99.05,98.75,99.01,80520.0,98.88,99.05,98.75,99.01,80520.0
2024-12-23 11:35:00,98.96,99.1,98.96,99.0,29784.0,98.96,99.1,98.96,99.0,29784.0
2024-12-23 11:40:00,99.01,99.2,98.93,99.17,30442.0,99.01,99.2,98.93,99.17,30442.0
2024-12-23 11:45:00,99.2,99.5,99.16,99.22,43076.0,99.2,99.5,99.16,99.22,43076.0
2024-12-23 11:50:00,99.19,99.39,99.0,99.09,42075.0,99.19,99.39,99.0,99.09,42075.0
2024-12-23 11:55:00,99.12,99.3,99.08,99.3,8127.0,99.12,99.3,99.08,99.3,8127.0
2024-12-23 12:00:00,99.25,99.33,99.09,99.19,19544.0,99.25,99.33,99.09,99.19,19544.0
2024-12-23 12:05:00,99.06,99.13,98.75,98.95,25930.0,99.06,99.13,98.75,98.95,25930.0
2024-12-23 12:10:00,98.95,98.97,98.57,98.7,25888.0,98.95,98.97,98.57,98.7,25888.0
2024-12-23 12:15:00,98.64,98.76,98.37,98.65,60287.0,98.64,98.76,98.37,98.65,60287.0
2024-12-23 12:20:00,98.66,99.09,98.61,99.09,12862.0,98.66,99.09,98.61,99.09,12862.0
2024-12-23 12:25:00,99.09,99.09,98.91,99.0,22211.0,99.09,99.09,98.91,99.0,22211.0
2024-12-23 12:30:00,99.02,99.02,98.86,98.92,10416.0,99.02,99.02,98.86,98.92,10416.0
2024-12-23 12:35:00,98.93,98.97,98.71,98.96,11999.0,98.93,98.97,98.71,98.96,11999.0
2024-12-23 12:40:00,98.97,98.99,98.63,98.75,13028.0,98.97,98.99,98.63,98.75,13028.0
2024-12-23 12:45:00,98.79,98.79,98.64,98.73,6707.0,98.79,98.79,98.64,98.73,6707.0
2024-12-23 12:50:00,98.68,98.77,98.63,98.77,14318.0,98.68,98.77,98.63,98.77,14318.0
2024-12-23 12:55:00,98.77,98.83,98.71,98.71,9073.0,98.77,98.83,98.71,98.71,9073.0
2024-12-23 13:00:00,98.74,98.92,98.72,98.92,16551.0,98.74,98.92,98.72,98.92,16551.0
2024-12-23 13:05:00,98.92,98.97,98.83,98.84,15004.0,98.92,98.97,98.83,98.84,15004.0
2024-12-23 13:10:00,98.81,98.92,98.78,98.86,9806.0,98.81,98.92,98.78,98.86,9806.0
2024-12-23 13:15:00,98.84,98.91,98.56,98.68,9268.0,98.84,98.91,98.56,98.68,9268.0
2024-12-23 13:20:00,98.69,98.72,98.5,98.66,11789.0,98.69,98.72,98.5,98.66,11789.0
2024-12-23 13:25:00,98.7,99.01,98.7,99.0,20852.0,98.7,99.01,98.7,99.0,20852.0
2024-12-23 13:30:00,98.95,99.02,98.8,99.02,12457.0,98.95,99.02,98.8,99.02,12457.0
2024-12-23 13:35:00,99.01,99.35,99.01,99.29,70122.0,99.01,99.35,99.01,99.29,70122.0
2024-12-23 13:40:00,99.32,99.39,99.25,99.33,24732.0,99.32,99.39,99.25,99.33,24732.0
2024-12-23 13:45:00,99.35,99.38,99.13,99.24,17029.0,99.35,99.38,99.13,99.24,17029.0
2024-12-23 13:50:00,99.24,99.32,99.2,99.23,18395.0,99.24,99.32,99.2,99.23,18395.0
2024-12-23 13:55:00,99.26,99.37,99.24,99.34,10167.0,99.26,99.37,99.24,99.34,10167.0
2024-12-23 14:00:00,99.27,99.39,99.27,99.34,14706.0,99.27,99.39,99.27,99.34,14706.0
2024-12-23 14:05:00,99.33,99.45,99.27,99.39,26580.0,99.33,99.45,99.27,99.39,26580.0
2024-12-23 14:10:00,99.36,99.37,99.23,99.29,10873.0,99.36,99.37,99.23,99.29,10873.0
2024-12-23 14:15:00,99.31,99.37,99.29,99.34,7976.0,99.31,99.37,99.29,99.34,7976.0
2024-12-23 14:20:00,99.37,99.37,99.28,99.29,9898.0,99.37,99.37,99.28,99.29,9898.0
2024-12-23 14:25:00,99.31,99.33,99.1,99.29,23873.0,99.31,99.33,99.1,99.29,23873.0
2024-12-23 14:30:00,99.31,99.42,99.27,99.36,12092.0,99.31,99.42,99.27,99.36,12092.0
2024-12-23 14:35:00,99.36,99.36,99.1,99.19,16844.0,99.36,99.36,99.1,99.19,16844.0
2024-12-23 14:40:00,99.15,99.47,99.12,99.43,19054.0,99.15,99.47,99.12,99.43,19054.0
2024-12-23 14:45:00,99.43,99.47,99.31,99.32,11119.0,99.43,99.47,99.31,99.32,11119.0
2024-12-23 14:50:00,99.31,99.37,99.02,99.11,17797.0,99.31,99.37,99.02,99.11,17797.0
2024-12-23 14:55:00,99.12,99.16,99.02,99.02,21727.0,99.12,99.16,99.02,99.02,21727.0
2024-12-23 15:00:00,99.01,99.12,99.01,99.04,11159.0,99.01,99.12,99.01,99.04,11159.0
2024-12-23 15:05:00,99.07,99.07,98.84,98.92,23375.0,99.07,99.07,98.84,98.92,23375.0
2024-12-23 15:10:00,98.96,98.97,98.83,98.95,12804.0,98.96,98.97,98.83,98.95,12804.0
2024-12-23 15:15:00,98.92,98.97,98.76,98.81,29699.0,98.92,98.97,98.76,98.81,29699.0
2024-12-23 15:20:00,98.83,99.03,98.76,99.03,18002.0,98.83,99.03,98.76,99.03,18002.0
2024-12-23 15:25:00,99.05,99.39,99.05,99.3,42999.0,99.05,99.39,99.05,99.3,42999.0
2024-12-23 15:30:00,99.29,99.34,99.11,99.18,19123.0,99.29,99.34,99.11,99.18,19123.0
2024-12-23 15:35:00,99.15,99.15,98.99,99.05,19853.0,99.15,99.15,98.99,99.05,19853.0
2024-12-23 15:40:00,99.1,99.28,99.06,99.17,23074.0,99.1,99.28,99.06,99.17,23074.0
2024-12-23 15:45:00,99.17,99.19,98.95,99.01,23473.0,99.17,99.19,98.95,99.01,23473.0
2024-12-23 15:50:00,99.06,99.27,98.98,99.17,63165.0,99.06,99.27,98.98,99.17,63165.0
2024-12-23 15:55:00,99.21,99.55,99.19,99.48,210894.0,99.21,99.55,99.19,99.48,210894.0
2024-12-24 09:30:00,99.35,99.62,99.06,99.56,56272.0,99.35,99.62,99.06,99.56,56272.0
2024-12-24 09:35:00,99.62,100.06,99.52,99.81,61100.0,99.62,100.06,99.52,99.81,61100.0
2024-12-24 09:40:00,99.67,99.8,99.38,99.51,30477.0,99.67,99.8,99.38,99.51,30477.0
2024-12-24 09:45:00,99.48,99.64,99.34,99.6,18935.0,99.48,99.64,99.34,99.6,18935.0
2024-12-24 09:50:00,99.63,100.02,99.61,99.74,18484.0,99.63,100.02,99.61,99.74,18484.0
2024-12-24 09:55:00,99.71,100.19,99.63,100.15,28205.0,99.71,100.19,99.63,100.15,28205.0
2024-12-24 10:00:00,100.15,100.22,99.94,100.19,25905.0,100.15,100.22,99.94,100.19,25905.0
2024-12-24 10:05:00,100.22,100.66,100.12,100.55,44559.0,100.22,100.66,100.12,100.55,44559.0
2024-12-24 10:10:00,100.6,100.87,100.58,100.8,26369.0,100.6,100.87,100.58,100.8,26369.0
2024-12-24 10:15:00,100.8,100.93,100.75,100.82,37828.0,100.8,100.93,100.75,100.82,37828.0
2024-12-24 10:20:00,100.89,100.95,100.73,100.73,30191.0,100.89,100.95,100.73,100.73,30191.0
2024-12-24 10:25:00,100.76,100.88,100.65,100.83,16334.0,100.76,100.88,100.65,100.83,16334.0
2024-12-24 10:30:00,100.81,100.83,100.69,100.72,18285.0,100.81,100.83,100.69,100.72,18285.0
2024-12-24 10:35:00,100.69,100.78,100.45,100.57,9261.0,100.69,100.78,100.45,100.57,9261.0
2024-12-24 10:40:00,100.56,100.85,100.55,100.85,20045.0,100.56,100.85,100.55,100.85,20045.0
2024-12-24 10:45:00,100.85,100.88,100.49,100.59,55124.0,100.85,100.88,100.49,100.59,55124.0
2024-12-24 10:50:00,100.62,100.85,100.46,100.6,31692.0,100.62,100.85,100.46,100.6,31692.0
2024-12-24 10:55:00,100.62,100.78,100.56,100.68,52970.0,100.62,100.78,100.56,100.68,52970.0
2024-12-24 11:00:00,100.68,100.81,100.58,100.78,12818.0,100.68,100.81,100.58,100.78,12818.0
2024-12-24 11:05:00,100.82,100.91,100.7,100.79,19997.0,100.82,100.91,100.7,100.79,19997.0
2024-12-24 11:10:00,100.79,100.9,100.63,100.76,19852.0,100.79,100.9,100.63,100.76,19852.0
2024-12-24 11:15:00,100.75,100.75,100.61,100.62,12404.0,100.75,100.75,100.61,100.62,12404.0
2024-12-24 11:20:00,100.65,100.73,100.56,100.63,12829.0,100.65,100.73,100.56,100.63,12829.0
2024-12-24 11:25:00,100.62,100.79,100.62,100.68,15469.0,100.62,100.79,100.62,100.68,15469.0
2024-12-24 11:30:00,100.65,100.72,100.56,100.57,14988.0,100.65,100.72,100.56,100.57,14988.0
2024-12-24 11:35:00,100.59,100.62,100.49,100.56,11049.0,100.59,100.62,100.49,100.56,11049.0
2024-12-24 11:40:00,100.58,100.59,100.43,100.46,13535.0,100.58,100.59,100.43,100.46,13535.0
2024-12-24 11:45:00,100.47,100.47,100.38,100.43,11521.0,100.47,100.47,100.38,100.43,11521.0
2024-12-24 11:50:00,100.43,100.5,100.33,100.44,19742.0,100.43,100.5,100.33,100.44,19742.0
2024-12-24 11:55:00,100.45,100.59,100.44,100.47,16333.0,100.45,100.59,100.44,100.47,16333.0
2024-12-24 12:00:00,100.45,100.63,100.44,100.52,14741.0,100.45,100.63,100.44,100.52,14741.0
2024-12-24 12:05:00,100.55,100.69,100.55,100.68,19532.0,100.55,100.69,100.55,100.68,19532.0
2024-12-24 12:10:00,100.68,100.89,100.66,100.86,39112.0,100.68,100.89,100.66,100.86,39112.0
2024-12-24 12:15:00,100.85,100.86,100.57,100.68,24844.0,100.85,100.86,100.57,100.68,24844.0
2024-12-24 12:20:00,100.69,100.8,100.65,100.8,12097.0,100.69,100.8,100.65,100.8,12097.0
2024-12-24 12:25:00,100.82,100.98,100.8,100.91,27705.0,100.82,100.98,100.8,100.91,27705.0
2024-12-24 12:30:00,100.91,100.91,100.69,100.71,16470.0,100.91,100.91,100.69,100.71,16470.0
2024-12-24 12:35:00,100.69,100.82,100.67,100.8,16155.0,100.69,100.82,100.67,100.8,16155.0
2024-12-24 12:40:00,100.8,100.86,100.7,100.86,16715.0,100.8,100.86,100.7,100.86,16715.0
2024-12-24 12:45:00,100.85,101.23,100.85,101.21,81752.0,100.85,101.23,100.85,101.21,81752.0
2024-12-24 12:50:00,101.23,101.29,101.07,101.09,37655.0,101.23,101.29,101.07,101.09,37655.0
2024-12-24 12:55:00,101.07,101.25,101.06,101.22,99023.0,101.07,101.25,101.06,101.22,99023.0
2024-12-26 09:30:00,100.15,100.83,99.95,100.61,72291.0,100.15,100.83,99.95,100.61,72291.0
2024-12-26 09:35:00,100.82,100.94,100.61,100.69,19481.0,100.82,100.94,100.61,100.69,19481.0
2024-12-26 09:40:00,100.64,100.94,100.45,100.61,28838.0,100.64,100.94,100.45,100.61,28838.0
2024-12-26 09:45:00,100.63,100.78,100.53,100.62,13016.0,100.63,100.78,100.53,100.62,13016.0
2024-12-26 09:50:00,100.61,100.67,100.27,100.36,19441.0,100.61,100.67,100.27,100.36,19441.0
2024-12-26 09:55:00,100.38,100.74,100.3,100.65,15332.0,100.38,100.74,100.3,100.65,15332.0
2024-12-26 10:00:00,100.7,100.96,100.59,100.78,41200.0,100.7,100.96,100.59,100.78,41200.0
2024-12-26 10:05:00,100.79,100.82,100.58,100.59,9948.0,100.79,100.82,100.58,100.59,9948.0
2024-12-26 10:10:00,100.55,100.81,100.54,100.81,15673.0,100.55,100.81,100.54,100.81,15673.0
2024-12-26 10:15:00,100.81,100.91,100.68,100.84,12021.0,100.81,100.91,100.68,100.84,12021.0
2024-12-26 10:20:00,100.86,101.08,100.83,100.98,17608.0,100.86,101.08,100.83,100.98,17608.0
2024-12-26 10:25:00,100.9,101.13,100.84,101.13,19891.0,100.9,101.13,100.84,101.13,19891.0
2024-12-26 10:30:00,101.09,101.09,100.82,100.84,13817.0,101.09,101.09,100.82,100.84,13817.0
2024-12-26 10:35:00,100.91,100.91,100.75,100.85,15321.0,100.91,100.91,100.75,100.85,15321.0
2024-12-26 10:40:00,100.84,100.84,100.61,100.61,8154.0,100.84,100.84,100.61,100.61,8154.0
2024-12-26 10:45:00,100.64,100.89,100.64,100.87,10547.0,100.64,100.89,100.64,100.87,10547.0
2024-12-26 10:50:00,100.88,101.03,100.85,100.95,7949.0,100.88,101.03,100.85,100.95,7949.0
2024-12-26 10:55:00,100.95,101.04,100.9,101.02,13623.0,100.95,101.04,100.9,101.02,13623.0
2024-12-26 11:00:00,101.02,101.02,100.95,100.96,5452.0,101.02,101.02,100.95,100.96,5452.0
2024-12-26 11:05:00,100.95,100.98,100.85,100.95,8085.0,100.95,100.98,100.85,100.95,8085.0
2024-12-26 11:10:00,100.97,100.99,100.91,100.94,7503.0,100.97,100.99,100.91,100.94,7503.0
2024-12-26 11:15:00,100.92,101.02,100.88,100.88,10462.0,100.92,101.02,100.88,100.88,10462.0
2024-12-26 11:20:00,100.91,100.96,100.82,100.82,8275.0,100.91,100.96,100.82,100.82,8275.0
2024-12-26 11:25:00,100.8,100.84,100.64,100.84,18733.0,100.8,100.84,100.64,100.84,18733.0
2024-12-26 11:30:00,100.81,100.88,100.8,100.8,4380.0,100.81,100.88,100.8,100.8,4380.0
2024-12-26 11:35:00,100.8,100.85,100.8,100.82,6026.0,100.8,100.85,100.8,100.82,6026.0
2024-12-26 11:40:00,100.84,100.97,100.83,100.9,8635.0,100.84,100.97,100.83,100.9,8635.0
2024-12-26 11:45:00,100.89,100.94,100.81,100.94,5822.0,100.89,100.94,100.81,100.94,5822.0
2024-12-26 11:50:00,100.93,101.01,100.87,101.01,6049.0,100.93,101.01,100.87,101.01,6049.0
2024-12-26 11:55:00,101.01,101.07,100.87,100.87,8991.0,101.01,101.07,100.87,100.87,8991.0
2024-12-26 12:00:00,100.85,100.9,100.82,100.85,6299.0,100.85,100.9,100.82,100.85,6299.0
2024-12-26 12:05:00,100.85,100.9,100.84,100.84,6754.0,100.85,100.9,100.84,100.84,6754.0
2024-12-26 12:10:00,100.83,100.94,100.81,100.85,8873.0,100.83,100.94,100.81,100.85,8873.0
2024-12-26 12:15:00,100.85,100.92,100.79,100.82,14375.0,100.85,100.92,100.79,100.82,14375.0
2024-12-26 12:20:00,100.81,100.84,100.76,100.79,8182.0,100.81,100.84,100.76,100.79,8182.0
2024-12-26 12:25:00,100.79,100.81,100.73,100.74,8894.0,100.79,100.81,100.73,100.74,8894.0
2024-12-26 12:30:00,100.77,100.82,100.65,100.8,7922.0,100.77,100.82,100.65,100.8,7922.0
2024-12-26 12:35:00,100.81,100.85,100.73,100.8,5702.0,100.81,100.85,100.73,100.8,5702.0
2024-12-26 12:40:00,100.79,100.91,100.79,100.88,15668.0,100.79,100.91,100.79,100.88,15668.0
2024-12-26 12:45:00,100.88,100.9,100.62,100.76,18288.0,100.88,100.9,100.62,100.76,18288.0
2024-12-26 12:50:00,100.76,100.85,100.67,100.83,15945.0,100.76,100.85,100.67,100.83,15945.0
2024-12-26 12:55:00,100.86,100.88,100.76,100.79,16537.0,100.86,100.88,100.76,100.79,16537.0
2024-12-26 13:00:00,100.8,101.06,100.77,101.04,25197.0,100.8,101.06,100.77,101.04,25197.0
2024-12-26 13:05:00,101.04,101.08,100.96,101.08,15194.0,101.04,101.08,100.96,101.08,15194.0
2024-12-26 13:10:00,101.08,101.11,100.91,101.09,21564.0,101.08,101.11,100.91,101.09,21564.0
2024-12-26 13:15:00,101.1,101.12,100.94,100.97,14832.0,101.1,101.12,100.94,100.97,14832.0
2024-12-26 13:20:00,100.98,101.04,100.94,101.0,18896.0,100.98,101.04,100.94,101.0,18896.0
2024-12-26 13:25:00,101.04,101.13,101.0,101.05,17279.0,101.04,101.13,101.0,101.05,17279.0
2024-12-26 13:30:00,101.03,101.09,100.92,100.92,22518.0,101.03,101.09,100.92,100.92,22518.0
2024-12-26 13:35:00,100.95,101.04,100.87,100.91,10812.0,100.95,101.04,100.87,100.91,10812.0
2024-12-26 13:40:00,100.89,100.9,100.7,100.73,13929.0,100.89,100.9,100.7,100.73,13929.0
2024-12-26 13:45:00,100.73,100.89,100.73,100.78,16326.0,100.73,100.89,100.73,100.78,16326.0
2024-12-26 13:50:00,100.78,100.78,100.71,100.72,6947.0,100.78,100.78,100.71,100.72,6947.0
2024-12-26 13:55:00,100.73,100.78,100.7,100.78,7864.0,100.73,100.78,100.7,100.78,7864.0
2024-12-26 14:00:00,100.75,100.78,100.65,100.67,8755.0,100.75,100.78,100.65,100.67,8755.0
2024-12-26 14:05:00,100.69,100.73,100.64,100.68,17458.0,100.69,100.73,100.64,100.68,17458.0
2024-12-26 14:10:00,100.69,100.8,100.62,100.65,20177.0,100.69,100.8,100.62,100.65,20177.0
2024-12-26 14:15:00,100.64,100.64,100.5,100.56,14404.0,100.64,100.64,100.5,100.56,14404.0
2024-12-26 14:20:00,100.58,100.68,100.58,100.63,27435.0,100.58,100.68,100.58,100.63,27435.0
2024-12-26 14:25:00,100.62,100.74,100.57,100.73,16601.0,100.62,100.74,100.57,100.73,16601.0
2024-12-26 14:30:00,100.73,100.78,100.68,100.68,13526.0,100.73,100.78,100.68,100.68,13526.0
2024-12-26 14:35:00,100.69,100.86,100.68,100.85,5391.0,100.69,100.86,100.68,100.85,5391.0
2024-12-26 14:40:00,100.85,100.89,100.82,100.84,4767.0,100.85,100.89,100.82,100.84,4767.0
2024-12-26 14:45:00,100.87,100.97,100.86,100.91,9325.0,100.87,100.97,100.86,100.91,9325.0
2024-12-26 14:50:00,100.96,100.98,100.93,100.97,7632.0,100.96,100.98,100.93,100.97,7632.0
2024-12-26 14:55:00,100.97,101.0,100.92,100.96,14785.0,100.97,101.0,100.92,100.96,14785.0
2024-12-26 15:00:00,100.96,101.17,100.96,101.17,19790.0,100.96,101.17,100.96,101.17,19790.0
2024-12-26 15:05:00,101.15,101.27,101.15,101.25,10690.0,101.15,101.27,101.15,101.25,10690.0
2024-12-26 15:10:00,101.27,101.28,101.09,101.1,8725.0,101.27,101.28,101.09,101.1,8725.0
2024-12-26 15:15:00,101.08,101.14,100.98,101.0,10473.0,101.08,101.14,100.98,101.0,10473.0
2024-12-26 15:20:00,101.0,101.02,100.9,100.9,12647.0,101.0,101.02,100.9,100.9,12647.0
2024-12-26 15:25:00,100.9,100.91,100.79,100.79,17843.0,100.9,100.91,100.79,100.79,17843.0
2024-12-26 15:30:00,100.77,100.83,100.7,100.83,13257.0,100.77,100.83,100.7,100.83,13257.0
2024-12-26 15:35:00,100.83,100.86,100.78,100.8,12201.0,100.83,100.86,100.78,100.8,12201.0
2024-12-26 15:40:00,100.8,100.98,100.79,100.93,24243.0,100.8,100.98,100.79,100.93,24243.0
2024-12-26 15:45:00,100.92,100.98,100.77,100.82,21465.0,100.92,100.98,100.77,100.82,21465.0
2024-12-26 15:50:00,100.82,101.12,100.75,101.09,44397.0,100.82,101.12,100.75,101.09,44397.0
2024-12-26 15:55:00,101.09,101.18,100.82,100.86,99856.0,101.09,101.18,100.82,100.86,99856.0
2024-12-27 09:30:00,100.44,100.55,100.0,100.32,46286.0,100.44,100.55,100.0,100.32,46286.0
2024-12-27 09:35:00,100.07,100.17,99.8,99.9,31520.0,100.07,100.17,99.8,99.9,31520.0
2024-12-27 09:40:00,99.9,100.35,99.9,100.08,26168.0,99.9,100.35,99.9,100.08,26168.0
2024-12-27 09:45:00,100.15,100.35,100.15,100.26,11395.0,100.15,100.35,100.15,100.26,11395.0
2024-12-27 09:50:00,100.28,100.28,100.11,100.2,19636.0,100.28,100.28,100.11,100.2,19636.0
2024-12-27 09:55:00,100.15,100.31,100.12,100.21,20180.0,100.15,100.31,100.12,100.21,20180.0
2024-12-27 10:00:00,100.18,100.18,99.18,99.33,109244.0,100.18,100.18,99.18,99.33,109244.0
2024-12-27 10:05:00,99.23,99.5,98.96,99.07,134673.0,99.23,99.5,98.96,99.07,134673.0
2024-12-27 10:10:00,99.09,99.21,98.7,98.72,57742.0,99.09,99.21,98.7,98.72,57742.0
2024-12-27 10:15:00,98.71,98.71,98.18,98.28,33349.0,98.71,98.71,98.18,98.28,33349.0
2024-12-27 10:20:00,98.23,98.68,98.23,98.52,34811.0,98.23,98.68,98.23,98.52,34811.0
2024-12-27 10:25:00,98.53,98.73,98.34,98.62,20712.0,98.53,98.73,98.34,98.62,20712.0
2024-12-27 10:30:00,98.59,98.75,98.47,98.59,15428.0,98.59,98.75,98.47,98.59,15428.0
2024-12-27 10:35:00,98.62,98.67,98.31,98.33,14448.0,98.62,98.67,98.31,98.33,14448.0
2024-12-27 10:40:00,98.31,98.89,98.3,98.82,34405.0,98.31,98.89,98.3,98.82,34405.0
2024-12-27 10:45:00,98.82,99.04,98.78,99.04,28845.0,98.82,99.04,98.78,99.04,28845.0
2024-12-27 10:50:00,99.05,99.2,98.99,99.14,12909.0,99.05,99.2,98.99,99.14,12909.0
2024-12-27 10:55:00,99.1,99.39,99.08,99.37,12387.0,99.1,99.39,99.08,99.37,12387.0
2024-12-27 11:00:00,99.39,99.52,99.24,99.24,10338.0,99.39,99.52,99.24,99.24,10338.0
2024-12-27 11:05:00,99.19,99.34,99.12,99.33,7247.0,99.19,99.34,99.12,99.33,7247.0
2024-12-27 11:10:00,99.29,99.29,99.05,99.05,7018.0,99.29,99.29,99.05,99.05,7018.0
2024-12-27 11:15:00,99.07,99.14,98.93,98.93,19194.0,99.07,99.14,98.93,98.93,19194.0
2024-12-27 11:20:00,98.89,99.17,98.89,99.08,23792.0,98.89,99.17,98.89,99.08,23792.0
2024-12-27 11:25:00,99.09,99.43,99.09,99.43,25422.0,99.09,99.43,99.09,99.43,25422.0
2024-12-27 11:30:00,99.44,99.45,99.2,99.23,7477.0,99.44,99.45,99.2,99.23,7477.0
2024-12-27 11:35:00,99.23,99.35,99.14,99.21,13736.0,99.23,99.35,99.14,99.21,13736.0
2024-12-27 11:40:00,99.2,99.26,98.93,99.0,10956.0,99.2,99.26,98.93,99.0,10956.0
2024-12-27 11:45:00,99.06,99.08,98.97,99.0,12736.0,99.06,99.08,98.97,99.0,12736.0
2024-12-27 11:50:00,99.06,99.07,98.72,98.81,6750.0,99.06,99.07,98.72,98.81,6750.0
2024-12-27 11:55:00,98.84,98.99,98.83,98.93,12527.0,98.84,98.99,98.83,98.93,12527.0
2024-12-27 12:00:00,98.94,99.02,98.89,99.0,10376.0,98.94,99.02,98.89,99.0,10376.0
2024-12-27 12:05:00,98.98,99.02,98.83,98.97,11354.0,98.98,99.02,98.83,98.97,11354.0
2024-12-27 12:10:00,98.92,98.99,98.77,98.85,20050.0,98.92,98.99,98.77,98.85,20050.0
2024-12-27 12:15:00,98.84,99.05,98.84,98.88,26140.0,98.84,99.05,98.84,98.88,26140.0
2024-12-27 12:20:00,98.86,99.11,98.85,98.98,10003.0,98.86,99.11,98.85,98.98,10003.0
2024-12-27 12:25:00,99.01,99.06,98.9,99.0,7920.0,99.01,99.06,98.9,99.0,7920.0
2024-12-27 12:30:00,98.9,99.21,98.9,99.08,11550.0,98.9,99.21,98.9,99.08,11550.0
2024-12-27 12:35:00,99.07,99.07,98.78,98.88,20483.0,99.07,99.07,98.78,98.88,20483.0
2024-12-27 12:40:00,98.9,99.05,98.89,99.0,10351.0,98.9,99.05,98.89,99.0,10351.0
2024-12-27 12:45:00,99.04,99.05,98.81,98.86,9929.0,99.04,99.05,98.81,98.86,9929.0
2024-12-27 12:50:00,98.9,99.1,98.9,99.04,16036.0,98.9,99.1,98.9,99.04,16036.0
2024-12-27 12:55:00,99.04,99.1,98.99,99.04,5400.0,99.04,99.1,98.99,99.04,5400.0
2024-12-27 13:00:00,99.06,99.09,98.94,99.08,15153.0,99.06,99.09,98.94,99.08,15153.0
2024-12-27 13:05:00,99.04,99.08,98.92,98.95,8000.0,99.04,99.08,98.92,98.95,8000.0
2024-12-27 13:10:00,99.0,99.0,98.9,98.9,3900.0,99.0,99.0,98.9,98.9,3900.0
2024-12-27 13:15:00,98.92,99.08,98.89,99.07,26910.0,98.92,99.08,98.89,99.07,26910.0
2024-12-27 13:20:00,99.04,99.04,98.96,99.04,7224.0,99.04,99.04,98.96,99.04,7224.0
2024-12-27 13:25:00,99.05,99.05,98.88,98.98,6755.0,99.05,99.05,98.88,98.98,6755.0
2024-12-27 13:30:00,98.94,99.12,98.94,99.12,4952.0,98.94,99.12,98.94,99.12,4952.0
2024-12-27 13:35:00,99.11,99.12,99.0,99.0,6956.0,99.11,99.12,99.0,99.0,6956.0
2024-12-27 13:40:00,99.0,99.04,98.97,98.99,6526.0,99.0,99.04,98.97,98.99,6526.0
2024-12-27 13:45:00,99.01,99.08,98.79,98.92,14872.0,99.01,99.08,98.79,98.92,14872.0
2024-12-27 13:50:00,98.89,99.1,98.89,99.02,13795.0,98.89,99.1,98.89,99.02,13795.0
2024-12-27 13:55:00,99.05,99.14,99.03,99.08,8256.0,99.05,99.14,99.03,99.08,8256.0
2024-12-27 14:00:00,99.09,99.14,99.02,99.12,6098.0,99.09,99.14,99.02,99.12,6098.0
2024-12-27 14:05:00,99.12,99.22,99.06,99.16,5806.0,99.12,99.22,99.06,99.16,5806.0
2024-12-27 14:10:00,99.17,99.25,99.15,99.25,8473.0,99.17,99.25,99.15,99.25,8473.0
2024-12-27 14:15:00,99.23,99.37,99.21,99.37,6364.0,99.23,99.37,99.21,99.37,6364.0
2024-12-27 14:20:00,99.36,99.45,99.31,99.33,24393.0,99.36,99.45,99.31,99.33,24393.0
2024-12-27 14:25:00,99.37,99.37,99.22,99.24,4334.0,99.37,99.37,99.22,99.24,4334.0
2024-12-27 14:30:00,99.23,99.32,99.18,99.26,11508.0,99.23,99.32,99.18,99.26,11508.0
2024-12-27 14:35:00,99.29,99.36,99.26,99.32,8246.0,99.29,99.36,99.26,99.32,8246.0
2024-12-27 14:40:00,99.35,99.42,99.34,99.4,7290.0,99.35,99.42,99.34,99.4,7290.0
2024-12-27 14:45:00,99.41,99.53,99.41,99.52,8138.0,99.41,99.53,99.41,99.52,8138.0
2024-12-27 14:50:00,99.55,99.56,99.5,99.5,15982.0,99.55,99.56,99.5,99.5,15982.0
2024-12-27 14:55:00,99.49,99.61,99.49,99.58,11716.0,99.49,99.61,99.49,99.58,11716.0
2024-12-27 15:00:00,99.58,99.58,99.42,99.48,15389.0,99.58,99.58,99.42,99.48,15389.0
2024-12-27 15:05:00,99.51,99.53,99.36,99.5,7786.0,99.51,99.53,99.36,99.5,7786.0
2024-12-27 15:10:00,99.48,99.48,99.23,99.25,10043.0,99.48,99.48,99.23,99.25,10043.0
2024-12-27 15:15:00,99.23,99.29,99.16,99.26,13312.0,99.23,99.29,99.16,99.26,13312.0
2024-12-27 15:20:00,99.27,99.29,99.14,99.18,6402.0,99.27,99.29,99.14,99.18,6402.0
2024-12-27 15:25:00,99.16,99.25,99.12,99.22,11701.0,99.16,99.25,99.12,99.22,11701.0
2024-12-27 15:30:00,99.19,99.19,99.03,99.11,13490.0,99.19,99.19,99.03,99.11,13490.0
2024-12-27 15:35:00,99.09,99.35,99.04,99.33,27954.0,99.09,99.35,99.04,99.33,27954.0
2024-12-27 15:40:00,99.31,99.35,99.14,99.17,21692.0,99.31,99.35,99.14,99.17,21692.0
2024-12-27 15:45:00,99.15,99.24,99.0,99.18,30844.0,99.15,99.24,99.0,99.18,30844.0
2024-12-27 15:50:00,99.23,99.64,99.18,99.53,48985.0,99.23,99.64,99.18,99.53,48985.0
2024-12-27 15:55:00,99.53,99.67,99.41,99.67,104521.0,99.53,99.67,99.41,99.67,104521.0
2024-12-30 09:30:00,98.31,98.31,97.08,97.5,126412.0,98.31,98.31,97.08,97.5,126412.0
2024-12-30 09:35:00,97.58,97.59,97.12,97.17,73257.0,97.58,97.59,97.12,97.17,73257.0
2024-12-30 09:40:00,97.17,97.29,96.85,96.87,107286.0,97.17,97.29,96.85,96.87,107286.0
2024-12-30 09:45:00,96.83,96.91,96.58,96.66,70347.0,96.83,96.91,96.58,96.66,70347.0
2024-12-30 09:50:00,96.67,96.92,96.6,96.73,51086.0,96.67,96.92,96.6,96.73,51086.0
2024-12-30 09:55:00,96.68,96.73,96.27,96.36,45383.0,96.68,96.73,96.27,96.36,45383.0
2024-12-30 10:00:00,96.31,96.48,96.0,96.34,70778.0,96.31,96.48,96.0,96.34,70778.0
2024-12-30 10:05:00,96.38,96.38,95.6,95.67,66810.0,96.38,96.38,95.6,95.67,66810.0
2024-12-30 10:10:00,95.7,95.76,95.52,95.55,30087.0,95.7,95.76,95.52,95.55,30087.0
2024-12-30 10:15:00,95.56,95.8,95.53,95.69,30479.0,95.56,95.8,95.53,95.69,30479.0
2024-12-30 10:20:00,95.67,95.85,95.51,95.51,40721.0,95.67,95.85,95.51,95.51,40721.0
2024-12-30 10:25:00,95.5,95.7,95.49,95.7,21000.0,95.5,95.7,95.49,95.7,21000.0
2024-12-30 10:30:00,95.72,95.81,95.59,95.64,38437.0,95.72,95.81,95.59,95.64,38437.0
2024-12-30 10:35:00,95.63,95.66,95.3,95.55,50271.0,95.63,95.66,95.3,95.55,50271.0
2024-12-30 10:40:00,95.55,95.97,95.51,95.89,51715.0,95.55,95.97,95.51,95.89,51715.0
2024-12-30 10:45:00,95.87,96.12,95.84,96.08,50981.0,95.87,96.12,95.84,96.08,50981.0
2024-12-30 10:50:00,96.13,96.42,96.08,96.42,27164.0,96.13,96.42,96.08,96.42,27164.0
2024-12-30 10:55:00,96.45,96.79,96.43,96.71,20396.0,96.45,96.79,96.43,96.71,20396.0
2024-12-30 11:00:00,96.67,97.0,96.63,96.99,13663.0,96.67,97.0,96.63,96.99,13663.0
2024-12-30 11:05:00,97.0,97.5,97.0,97.45,31945.0,97.0,97.5,97.0,97.45,31945.0
2024-12-30 11:10:00,97.47,97.57,97.35,97.36,23227.0,97.47,97.57,97.35,97.36,23227.0
2024-12-30 11:15:00,97.29,97.37,97.15,97.19,14719.0,97.29,97.37,97.15,97.19,14719.0
2024-12-30 11:20:00,97.18,97.22,97.07,97.18,13683.0,97.18,97.22,97.07,97.18,13683.0
2024-12-30 11:25:00,97.2,97.53,97.16,97.46,20032.0,97.2,97.53,97.16,97.46,20032.0
2024-12-30 11:30:00,97.42,97.79,97.42,97.79,20979.0,97.42,97.79,97.42,97.79,20979.0
2024-12-30 11:35:00,97.75,98.09,97.75,98.06,30391.0,97.75,98.09,97.75,98.06,30391.0
2024-12-30 11:40:00,98.08,98.4,98.04,98.19,30799.0,98.08,98.4,98.04,98.19,30799.0
2024-12-30 11:45:00,98.22,98.41,98.09,98.13,56075.0,98.22,98.41,98.09,98.13,56075.0
2024-12-30 11:50:00,98.09,98.65,98.09,98.65,31654.0,98.09,98.65,98.09,98.65,31654.0
2024-12-30 11:55:00,98.69,98.94,98.63,98.83,33011.0,98.69,98.94,98.63,98.83,33011.0
2024-12-30 12:00:00,98.83,98.93,98.6,98.66,61137.0,98.83,98.93,98.6,98.66,61137.0
2024-12-30 12:05:00,98.64,98.74,98.5,98.54,22161.0,98.64,98.74,98.5,98.54,22161.0
2024-12-30 12:10:00,98.56,98.68,98.49,98.49,14213.0,98.56,98.68,98.49,98.49,14213.0
2024-12-30 12:15:00,98.47,98.63,98.47,98.52,8634.0,98.47,98.63,98.47,98.52,8634.0
2024-12-30 12:20:00,98.54,98.71,98.49,98.56,12337.0,98.54,98.71,98.49,98.56,12337.0
2024-12-30 12:25:00,98.51,98.54,98.42,98.42,9914.0,98.51,98.54,98.42,98.42,9914.0
2024-12-30 12:30:00,98.4,98.57,98.39,98.42,15137.0,98.4,98.57,98.39,98.42,15137.0
2024-12-30 12:35:00,98.44,98.44,98.27,98.28,13217.0,98.44,98.44,98.27,98.28,13217.0
2024-12-30 12:40:00,98.25,98.47,98.23,98.44,11073.0,98.25,98.47,98.23,98.44,11073.0
2024-12-30 12:45:00,98.44,98.6,98.44,98.56,11393.0,98.44,98.6,98.44,98.56,11393.0
2024-12-30 12:50:00,98.55,98.62,98.5,98.59,23138.0,98.55,98.62,98.5,98.59,23138.0
2024-12-30 12:55:00,98.57,98.63,98.31,98.57,14300.0,98.57,98.63,98.31,98.57,14300.0
2024-12-30 13:00:00,98.55,98.58,98.39,98.42,10308.0,98.55,98.58,98.39,98.42,10308.0
2024-12-30 13:05:00,98.4,98.75,98.33,98.73,22205.0,98.4,98.75,98.33,98.73,22205.0
2024-12-30 13:10:00,98.73,98.94,98.73,98.89,17405.0,98.73,98.94,98.73,98.89,17405.0
2024-12-30 13:15:00,98.9,98.97,98.76,98.8,12859.0,98.9,98.97,98.76,98.8,12859.0
2024-12-30 13:20:00,98.78,98.82,98.69,98.69,8817.0,98.78,98.82,98.69,98.69,8817.0
2024-12-30 13:25:00,98.68,98.68,98.49,98.49,4158.0,98.68,98.68,98.49,98.49,4158.0
2024-12-30 13:30:00,98.47,98.83,98.47,98.74,20316.0,98.47,98.83,98.47,98.74,20316.0
2024-12-30 13:35:00,98.71,98.79,98.51,98.56,15496.0,98.71,98.79,98.51,98.56,15496.0
2024-12-30 13:40:00,98.59,98.85,98.57,98.74,10007.0,98.59,98.85,98.57,98.74,10007.0
2024-12-30 13:45:00,98.8,98.81,98.68,98.68,8286.0,98.8,98.81,98.68,98.68,8286.0
2024-12-30 13:50:00,98.67,98.77,98.63,98.75,10700.0,98.67,98.77,98.63,98.75,10700.0
2024-12-30 13:55:00,98.73,98.74,98.59,98.59,12498.0,98.73,98.74,98.59,98.59,12498.0
2024-12-30 14:00:00,98.61,98.64,98.43,98.45,6974.0,98.61,98.64,98.43,98.45,6974.0
2024-12-30 14:05:00,98.48,98.53,98.39,98.51,12812.0,98.48,98.53,98.39,98.51,12812.0
2024-12-30 14:10:00,98.54,98.58,98.3,98.38,17427.0,98.54,98.58,98.3,98.38,17427.0
2024-12-30 14:15:00,98.3,98.39,98.27,98.28,5751.0,98.3,98.39,98.27,98.28,5751.0
2024-12-30 14:20:00,98.22,98.24,98.12,98.22,20858.0,98.22,98.24,98.12,98.22,20858.0
2024-12-30 14:25:00,98.2,98.36,98.19,98.22,8686.0,98.2,98.36,98.19,98.22,8686.0
2024-12-30 14:30:00,98.2,98.47,98.16,98.47,8713.0,98.2,98.47,98.16,98.47,8713.0
2024-12-30 14:35:00,98.47,98.48,98.38,98.39,4604.0,98.47,98.48,98.38,98.39,4604.0
2024-12-30 14:40:00,98.4,98.48,98.35,98.45,7283.0,98.4,98.48,98.35,98.45,7283.0
2024-12-30 14:45:00,98.45,98.48,98.41,98.44,8551.0,98.45,98.48,98.41,98.44,8551.0
2024-12-30 14:50:00,98.44,98.44,98.29,98.29,7390.0,98.44,98.44,98.29,98.29,7390.0
2024-12-30 14:55:00,98.3,98.38,98.27,98.33,19391.0,98.3,98.38,98.27,98.33,19391.0
2024-12-30 15:00:00,98.31,98.43,98.27,98.27,9125.0,98.31,98.43,98.27,98.27,9125.0
2024-12-30 15:05:00,98.21,98.22,98.14,98.2,9330.0,98.21,98.22,98.14,98.2,9330.0
2024-12-30 15:10:00,98.19,98.3,98.11,98.26,11218.0,98.19,98.3,98.11,98.26,11218.0
2024-12-30 15:15:00,98.26,98.43,98.22,98.43,10830.0,98.26,98.43,98.22,98.43,10830.0
2024-12-30 15:20:00,98.43,98.45,98.29,98.31,11367.0,98.43,98.45,98.29,98.31,11367.0
2024-12-30 15:25:00,98.33,98.37,97.94,97.94,37028.0,98.33,98.37,97.94,97.94,37028.0
2024-12-30 15:30:00,98.03,98.08,97.9,97.93,13014.0,98.03,98.08,97.9,97.93,13014.0
2024-12-30 15:35:00,97.94,98.1,97.9,98.02,20918.0,97.94,98.1,97.9,98.02,20918.0
2024-12-30 15:40:00,98.05,98.19,98.04,98.06,25224.0,98.05,98.19,98.04,98.06,25224.0
2024-12-30 15:45:00,98.07,98.18,97.96,98.04,33685.0,98.07,98.18,97.96,98.04,33685.0
2024-12-30 15:50:00,98.04,98.37,98.01,98.26,44968.0,98.04,98.37,98.01,98.26,44968.0
2024-12-30 15:55:00,98.26,98.42,98.15,98.19,171676.0,98.26,98.42,98.15,98.19,171676.0
2024-12-31 09:30:00,97.82,98.2,97.47,97.71,54545.0,97.82,98.2,97.47,97.71,54545.0
2024-12-31 09:35:00,97.79,97.95,97.01,97.11,30808.0,97.79,97.95,97.01,97.11,30808.0
2024-12-31 09:40:00,97.19,97.8,97.05,97.8,14753.0,97.19,97.8,97.05,97.8,14753.0
2024-12-31 09:45:00,97.85,98.2,97.83,98.16,41863.0,97.85,98.2,97.83,98.16,41863.0
2024-12-31 09:50:00,98.21,98.22,97.89,98.01,22150.0,98.21,98.22,97.89,98.01,22150.0
2024-12-31 09:55:00,98.0,98.19,97.96,98.13,11970.0,98.0,98.19,97.96,98.13,11970.0
2024-12-31 10:00:00,98.18,98.25,97.86,98.02,20210.0,98.18,98.25,97.86,98.02,20210.0
2024-12-31 10:05:00,97.98,98.0,97.68,97.77,24064.0,97.98,98.0,97.68,97.77,24064.0
2024-12-31 10:10:00,97.72,97.78,97.5,97.75,22411.0,97.72,97.78,97.5,97.75,22411.0
2024-12-31 10:15:00,97.74,98.05,97.7,98.01,18914.0,97.74,98.05,97.7,98.01,18914.0
2024-12-31 10:20:00,98.01,98.08,97.83,97.93,31634.0,98.01,98.08,97.83,97.93,31634.0
2024-12-31 10:25:00,97.9,97.92,97.66,97.71,17574.0,97.9,97.92,97.66,97.71,17574.0
2024-12-31 10:30:00,97.78,97.82,97.42,97.5,23354.0,97.78,97.82,97.42,97.5,23354.0
2024-12-31 10:35:00,97.56,97.7,97.36,97.61,19972.0,97.56,97.7,97.36,97.61,19972.0
2024-12-31 10:40:00,97.66,97.66,97.39,97.41,10362.0,97.66,97.66,97.39,97.41,10362.0
2024-12-31 10:45:00,97.37,97.69,97.36,97.61,8446.0,97.37,97.69,97.36,97.61,8446.0
2024-12-31 10:50:00,97.61,97.65,97.5,97.62,5666.0,97.61,97.65,97.5,97.62,5666.0
2024-12-31 10:55:00,97.57,97.6,97.37,97.41,9644.0,97.57,97.6,97.37,97.41,9644.0
2024-12-31 11:00:00,97.45,97.48,97.2,97.35,17140.0,97.45,97.48,97.2,97.35,17140.0
2024-12-31 11:05:00,97.32,97.46,97.19,97.4,14527.0,97.32,97.46,97.19,97.4,14527.0
2024-12-31 11:10:00,97.44,97.48,97.21,97.39,16823.0,97.44,97.48,97.21,97.39,16823.0
2024-12-31 11:15:00,97.37,97.37,97.1,97.11,14104.0,97.37,97.37,97.1,97.11,14104.0
2024-12-31 11:20:00,97.12,97.16,96.47,96.53,40194.0,97.12,97.16,96.47,96.53,40194.0
2024-12-31 11:25:00,96.52,96.6,96.36,96.58,60697.0,96.52,96.6,96.36,96.58,60697.0
2024-12-31 11:30:00,96.54,96.64,96.38,96.47,51720.0,96.54,96.64,96.38,96.47,51720.0
2024-12-31 11:35:00,96.48,96.6,96.34,96.34,20267.0,96.48,96.6,96.34,96.34,20267.0
2024-12-31 11:40:00,96.34,96.66,96.31,96.53,37163.0,96.34,96.66,96.31,96.53,37163.0
2024-12-31 11:45:00,96.54,96.84,96.54,96.81,31568.0,96.54,96.84,96.54,96.81,31568.0
2024-12-31 11:50:00,96.82,96.87,96.67,96.67,17666.0,96.82,96.87,96.67,96.67,17666.0
2024-12-31 11:55:00,96.66,96.8,96.54,96.8,9908.0,96.66,96.8,96.54,96.8,9908.0
2024-12-31 12:00:00,96.79,96.83,96.51,96.68,13668.0,96.79,96.83,96.51,96.68,13668.0
2024-12-31 12:05:00,96.65,96.75,96.46,96.75,12901.0,96.65,96.75,96.46,96.75,12901.0
2024-12-31 12:10:00,96.77,96.77,96.53,96.64,6575.0,96.77,96.77,96.53,96.64,6575.0
2024-12-31 12:15:00,96.64,96.65,96.37,96.53,24463.0,96.64,96.65,96.37,96.53,24463.0
2024-12-31 12:20:00,96.56,96.56,96.18,96.38,23024.0,96.56,96.56,96.18,96.38,23024.0
2024-12-31 12:25:00,96.42,96.44,96.24,96.29,9004.0,96.42,96.44,96.24,96.29,9004.0
2024-12-31 12:30:00,96.3,96.31,96.06,96.19,16723.0,96.3,96.31,96.06,96.19,16723.0
2024-12-31 12:35:00,96.13,96.27,96.03,96.26,22466.0,96.13,96.27,96.03,96.26,22466.0
2024-12-31 12:40:00,96.25,96.59,96.24,96.54,19739.0,96.25,96.59,96.24,96.54,19739.0
2024-12-31 12:45:00,96.5,96.7,96.43,96.66,16782.0,96.5,96.7,96.43,96.66,16782.0
2024-12-31 12:50:00,96.65,96.89,96.62,96.89,18644.0,96.65,96.89,96.62,96.89,18644.0
2024-12-31 12:55:00,96.87,97.07,96.87,97.06,13650.0,96.87,97.07,96.87,97.06,13650.0
2024-12-31 13:00:00,97.05,97.14,96.93,97.11,12118.0,97.05,97.14,96.93,97.11,12118.0
2024-12-31 13:05:00,97.1,97.28,97.06,97.09,17185.0,97.1,97.28,97.06,97.09,17185.0
2024-12-31 13:10:00,97.07,97.13,96.91,97.02,15319.0,97.07,97.13,96.91,97.02,15319.0
2024-12-31 13:15:00,97.02,97.03,96.74,96.78,17398.0,97.02,97.03,96.74,96.78,17398.0
2024-12-31 13:20:00,96.75,96.78,96.42,96.43,21843.0,96.75,96.78,96.42,96.43,21843.0
2024-12-31 13:25:00,96.46,96.61,96.39,96.45,11796.0,96.46,96.61,96.39,96.45,11796.0
2024-12-31 13:30:00,96.41,96.57,96.38,96.57,13753.0,96.41,96.57,96.38,96.57,13753.0
2024-12-31 13:35:00,96.51,96.54,96.35,96.54,13156.0,96.51,96.54,96.35,96.54,13156.0
2024-12-31 13:40:00,96.57,96.71,96.55,96.66,11653.0,96.57,96.71,96.55,96.66,11653.0
2024-12-31 13:45:00,96.66,96.77,96.62,96.76,7434.0,96.66,96.77,96.62,96.76,7434.0
2024-12-31 13:50:00,96.8,96.89,96.6,96.69,13584.0,96.8,96.89,96.6,96.69,13584.0
2024-12-31 13:55:00,96.67,96.67,96.54,96.56,11062.0,96.67,96.67,96.54,96.56,11062.0
2024-12-31 14:00:00,96.59,96.59,96.33,96.35,10125.0,96.59,96.59,96.33,96.35,10125.0
2024-12-31 14:05:00,96.39,96.55,96.32,96.52,8624.0,96.39,96.55,96.32,96.52,8624.0
2024-12-31 14:10:00,96.5,96.69,96.47,96.6,11293.0,96.5,96.69,96.47,96.6,11293.0
2024-12-31 14:15:00,96.67,96.7,96.49,96.52,6738.0,96.67,96.7,96.49,96.52,6738.0
2024-12-31 14:20:00,96.48,96.57,96.43,96.53,16427.0,96.48,96.57,96.43,96.53,16427.0
2024-12-31 14:25:00,96.52,96.64,96.36,96.39,7574.0,96.52,96.64,96.36,96.39,7574.0
2024-12-31 14:30:00,96.4,96.4,96.18,96.27,12927.0,96.4,96.4,96.18,96.27,12927.0
2024-12-31 14:35:00,96.24,96.38,96.12,96.38,9883.0,96.24,96.38,96.12,96.38,9883.0
2024-12-31 14:40:00,96.37,96.38,96.18,96.33,10855.0,96.37,96.38,96.18,96.33,10855.0
2024-12-31 14:45:00,96.36,96.41,96.31,96.33,5876.0,96.36,96.41,96.31,96.33,5876.0
2024-12-31 14:50:00,96.33,96.57,96.3,96.48,13915.0,96.33,96.57,96.3,96.48,13915.0
2024-12-31 14:55:00,96.5,96.67,96.44,96.65,14412.0,96.5,96.67,96.44,96.65,14412.0
2024-12-31 15:00:00,96.63,96.64,96.56,96.62,10808.0,96.63,96.64,96.56,96.62,10808.0
2024-12-31 15:05:00,96.62,96.99,96.61,96.93,34174.0,96.62,96.99,96.61,96.93,34174.0
2024-12-31 15:10:00,96.88,96.9,96.73,96.83,16527.0,96.88,96.9,96.73,96.83,16527.0
2024-12-31 15:15:00,96.83,97.04,96.78,97.03,20764.0,96.83,97.04,96.78,97.03,20764.0
2024-12-31 15:20:00,97.05,97.29,96.99,97.09,22280.0,97.05,97.29,96.99,97.09,22280.0
2024-12-31 15:25:00,97.07,97.49,97.05,97.46,27784.0,97.07,97.49,97.05,97.46,27784.0
2024-12-31 15:30:00,97.46,97.46,97.28,97.34,37127.0,97.46,97.46,97.28,97.34,37127.0
2024-12-31 15:35:00,97.41,97.6,96.93,96.93,57421.0,97.41,97.6,96.93,96.93,57421.0
2024-12-31 15:40:00,96.9,96.95,96.65,96.72,43984.0,96.9,96.95,96.65,96.72,43984.0
2024-12-31 15:45:00,96.68,97.06,96.58,97.04,22984.0,96.68,97.06,96.58,97.04,22984.0
2024-12-31 15:50:00,97.03,97.15,96.79,96.95,58362.0,97.03,97.15,96.79,96.95,58362.0
2024-12-31 15:55:00,96.95,97.13,96.78,97.1,141621.0,96.95,97.13,96.78,97.1,141621.0
2025-01-02 09:30:00,97.29,97.43,95.75,95.75,88774.0,97.29,97.43,95.75,95.75,88774.0
2025-01-02 09:35:00,95.84,96.0,95.38,95.48,66140.0,95.84,96.0,95.38,95.48,66140.0
2025-01-02 09:40:00,95.52,96.54,95.52,96.54,53404.0,95.52,96.54,95.52,96.54,53404.0
2025-01-02 09:45:00,96.52,97.08,96.42,96.87,64955.0,96.52,97.08,96.42,96.87,64955.0
2025-01-02 09:50:00,96.95,97.26,96.76,96.91,32588.0,96.95,97.26,96.76,96.91,32588.0
2025-01-02 09:55:00,96.95,97.17,96.73,97.01,31686.0,96.95,97.17,96.73,97.01,31686.0
2025-01-02 10:00:00,97.07,97.34,96.87,97.34,23289.0,97.07,97.34,96.87,97.34,23289.0
2025-01-02 10:05:00,97.33,97.72,97.12,97.49,58440.0,97.33,97.72,97.12,97.49,58440.0
2025-01-02 10:10:00,97.35,97.74,97.25,97.67,28902.0,97.35,97.74,97.25,97.67,28902.0
2025-01-02 10:15:00,97.67,97.92,97.48,97.48,36233.0,97.67,97.92,97.48,97.48,36233.0
2025-01-02 10:20:00,97.43,97.47,96.66,96.68,30740.0,97.43,97.47,96.66,96.68,30740.0
2025-01-02 10:25:00,96.74,96.86,96.51,96.64,22210.0,96.74,96.86,96.51,96.64,22210.0
2025-01-02 10:30:00,96.57,96.73,96.25,96.57,14884.0,96.57,96.73,96.25,96.57,14884.0
2025-01-02 10:35:00,96.45,96.84,96.4,96.42,15322.0,96.45,96.84,96.4,96.42,15322.0
2025-01-02 10:40:00,96.47,96.61,95.89,96.0,32482.0,96.47,96.61,95.89,96.0,32482.0
2025-01-02 10:45:00,96.11,96.47,96.01,96.41,26724.0,96.11,96.47,96.01,96.41,26724.0
2025-01-02 10:50:00,96.34,96.53,96.0,96.24,18346.0,96.34,96.53,96.0,96.24,18346.0
2025-01-02 10:55:00,96.29,96.31,96.06,96.22,11162.0,96.29,96.31,96.06,96.22,11162.0
2025-01-02 11:00:00,96.24,96.3,95.74,95.74,27177.0,96.24,96.3,95.74,95.74,27177.0
2025-01-02 11:05:00,95.74,95.97,95.7,95.83,20950.0,95.74,95.97,95.7,95.83,20950.0
2025-01-02 11:10:00,95.82,96.19,95.71,96.13,21970.0,95.82,96.19,95.71,96.13,21970.0
2025-01-02 11:15:00,96.1,96.3,96.0,96.16,10249.0,96.1,96.3,96.0,96.16,10249.0
2025-01-02 11:20:00,96.24,96.76,96.14,96.75,16391.0,96.24,96.76,96.14,96.75,16391.0
2025-01-02 11:25:00,96.67,96.67,96.46,96.58,13498.0,96.67,96.67,96.46,96.58,13498.0
2025-01-02 11:30:00,96.55,96.67,96.38,96.58,20067.0,96.55,96.67,96.38,96.58,20067.0
2025-01-02 11:35:00,96.58,96.63,96.45,96.59,6327.0,96.58,96.63,96.45,96.59,6327.0
2025-01-02 11:40:00,96.63,96.77,96.54,96.55,15149.0,96.63,96.77,96.54,96.55,15149.0
2025-01-02 11:45:00,96.59,96.73,96.52,96.67,11824.0,96.59,96.73,96.52,96.67,11824.0
2025-01-02 11:50:00,96.64,96.69,96.27,96.37,20496.0,96.64,96.69,96.27,96.37,20496.0
2025-01-02 11:55:00,96.31,96.7,96.25,96.59,31554.0,96.31,96.7,96.25,96.59,31554.0
2025-01-02 12:00:00,96.54,96.55,96.24,96.48,26294.0,96.54,96.55,96.24,96.48,26294.0
2025-01-02 12:05:00,96.47,96.47,96.16,96.22,23895.0,96.47,96.47,96.16,96.22,23895.0
2025-01-02 12:10:00,96.23,96.46,96.21,96.46,16523.0,96.23,96.46,96.21,96.46,16523.0
2025-01-02 12:15:00,96.39,96.45,96.15,96.21,22557.0,96.39,96.45,96.15,96.21,22557.0
2025-01-02 12:20:00,96.22,96.27,96.05,96.19,14399.0,96.22,96.27,96.05,96.19,14399.0
2025-01-02 12:25:00,96.16,96.18,95.74,95.75,16667.0,96.16,96.18,95.74,95.75,16667.0
2025-01-02 12:30:00,95.71,95.84,95.55,95.61,36115.0,95.71,95.84,95.55,95.61,36115.0
2025-01-02 12:35:00,95.59,95.62,95.05,95.11,34850.0,95.59,95.62,95.05,95.11,34850.0
2025-01-02 12:40:00,95.12,95.19,94.8,94.94,27156.0,95.12,95.19,94.8,94.94,27156.0
2025-01-02 12:45:00,94.97,95.0,94.56,94.6,25895.0,94.97,95.0,94.56,94.6,25895.0
2025-01-02 12:50:00,94.55,94.9,94.44,94.66,28023.0,94.55,94.9,94.44,94.66,28023.0
2025-01-02 12:55:00,94.72,95.01,94.67,94.92,38063.0,94.72,95.01,94.67,94.92,38063.0
2025-01-02 13:00:00,94.95,94.96,94.6,94.68,30426.0,94.95,94.96,94.6,94.68,30426.0
2025-01-02 13:05:00,94.71,94.96,94.5,94.81,33303.0,94.71,94.96,94.5,94.81,33303.0
2025-01-02 13:10:00,94.77,94.77,94.54,94.71,15231.0,94.77,94.77,94.54,94.71,15231.0
2025-01-02 13:15:00,94.73,94.86,94.56,94.86,11677.0,94.73,94.86,94.56,94.86,11677.0
2025-01-02 13:20:00,94.84,95.09,94.79,94.89,23168.0,94.84,95.09,94.79,94.89,23168.0
2025-01-02 13:25:00,94.89,95.11,94.79,95.08,8851.0,94.89,95.11,94.79,95.08,8851.0
2025-01-02 13:30:00,95.05,95.05,94.59,94.75,12765.0,95.05,95.05,94.59,94.75,12765.0
2025-01-02 13:35:00,94.75,95.14,94.71,95.06,10867.0,94.75,95.14,94.71,95.06,10867.0
2025-01-02 13:40:00,94.98,95.27,94.8,95.21,20682.0,94.98,95.27,94.8,95.21,20682.0
2025-01-02 13:45:00,95.21,95.27,94.97,95.06,21815.0,95.21,95.27,94.97,95.06,21815.0
2025-01-02 13:50:00,95.08,95.08,94.87,94.97,19527.0,95.08,95.08,94.87,94.97,19527.0
2025-01-02 13:55:00,94.95,95.26,94.95,95.23,16561.0,94.95,95.26,94.95,95.23,16561.0
2025-01-02 14:00:00,95.23,95.47,95.15,95.45,16236.0,95.23,95.47,95.15,95.45,16236.0
2025-01-02 14:05:00,95.45,95.46,95.23,95.36,28509.0,95.45,95.46,95.23,95.36,28509.0
2025-01-02 14:10:00,95.32,95.41,95.21,95.28,10856.0,95.32,95.41,95.21,95.28,10856.0
2025-01-02 14:15:00,95.31,95.33,95.11,95.2,9328.0,95.31,95.33,95.11,95.2,9328.0
2025-01-02 14:20:00,95.17,95.3,95.13,95.26,22745.0,95.17,95.3,95.13,95.26,22745.0
2025-01-02 14:25:00,95.26,95.4,95.21,95.34,28618.0,95.26,95.4,95.21,95.34,28618.0
2025-01-02 14:30:00,95.32,95.34,95.03,95.06,28928.0,95.32,95.34,95.03,95.06,28928.0
2025-01-02 14:35:00,95.07,95.15,94.95,95.02,12899.0,95.07,95.15,94.95,95.02,12899.0
2025-01-02 14:40:00,95.01,95.15,95.0,95.02,12112.0,95.01,95.15,95.0,95.02,12112.0
2025-01-02 14:45:00,95.04,95.31,94.96,95.15,21108.0,95.04,95.31,94.96,95.15,21108.0
2025-01-02 14:50:00,95.15,95.27,95.07,95.25,16396.0,95.15,95.27,95.07,95.25,16396.0
2025-01-02 14:55:00,95.25,95.27,94.97,95.01,15263.0,95.25,95.27,94.97,95.01,15263.0
2025-01-02 15:00:00,95.01,95.31,95.01,95.27,21130.0,95.01,95.31,95.01,95.27,21130.0
2025-01-02 15:05:00,95.27,95.32,95.17,95.22,22022.0,95.27,95.32,95.17,95.22,22022.0
2025-01-02 15:10:00,95.2,95.41,95.19,95.26,17830.0,95.2,95.41,95.19,95.26,17830.0
2025-01-02 15:15:00,95.22,95.33,95.17,95.3,17994.0,95.22,95.33,95.17,95.3,17994.0
2025-01-02 15:20:00,95.31,95.39,95.25,95.35,17677.0,95.31,95.39,95.25,95.35,17677.0
2025-01-02 15:25:00,95.34,95.45,95.32,95.32,18255.0,95.34,95.45,95.32,95.32,18255.0
2025-01-02 15:30:00,95.36,95.49,95.21,95.28,30142.0,95.36,95.49,95.21,95.28,30142.0
2025-01-02 15:35:00,95.25,95.25,95.06,95.16,27257.0,95.25,95.25,95.06,95.16,27257.0
2025-01-02 15:40:00,95.17,95.35,95.14,95.28,27374.0,95.17,95.35,95.14,95.28,27374.0
2025-01-02 15:45:00,95.28,95.28,95.03,95.24,28217.0,95.28,95.28,95.03,95.24,28217.0
2025-01-02 15:50:00,95.19,95.53,95.19,95.3,94208.0,95.19,95.53,95.19,95.3,94208.0
2025-01-02 15:55:00,95.3,95.48,95.2,95.42,141002.0,95.3,95.48,95.2,95.42,141002.0
2025-01-03 09:30:00,95.4,95.4,94.54,94.99,86361.0,95.4,95.4,94.54,94.99,86361.0
2025-01-03 09:35:00,94.95,94.95,93.8,93.81,69049.0,94.95,94.95,93.8,93.81,69049.0
2025-01-03 09:40:00,93.76,93.85,93.42,93.6,71508.0,93.76,93.85,93.42,93.6,71508.0
2025-01-03 09:45:00,93.66,93.83,92.86,92.86,64694.0,93.66,93.83,92.86,92.86,64694.0
2025-01-03 09:50:00,92.88,92.97,91.78,92.22,176807.0,92.88,92.97,91.78,92.22,176807.0
2025-01-03 09:55:00,92.17,92.34,91.92,92.19,102965.0,92.17,92.34,91.92,92.19,102965.0
2025-01-03 10:00:00,92.23,92.79,92.0,92.79,98207.0,92.23,92.79,92.0,92.79,98207.0
2025-01-03 10:05:00,92.79,93.78,92.78,93.75,146386.0,92.79,93.78,92.78,93.75,146386.0
2025-01-03 10:10:00,93.74,94.07,93.43,93.82,65648.0,93.74,94.07,93.43,93.82,65648.0
2025-01-03 10:15:00,93.79,94.0,93.22,93.4,46314.0,93.79,94.0,93.22,93.4,46314.0
2025-01-03 10:20:00,93.32,93.61,92.93,93.53,46073.0,93.32,93.61,92.93,93.53,46073.0
2025-01-03 10:25:00,93.46,93.91,93.31,93.81,52003.0,93.46,93.91,93.31,93.81,52003.0
2025-01-03 10:30:00,93.75,94.25,93.65,94.13,27951.0,93.75,94.25,93.65,94.13,27951.0
2025-01-03 10:35:00,94.18,94.57,94.13,94.45,47107.0,94.18,94.57,94.13,94.45,47107.0
2025-01-03 10:40:00,94.48,94.5,94.01,94.13,31716.0,94.48,94.5,94.01,94.13,31716.0
2025-01-03 10:45:00,94.17,94.58,94.11,94.5,22520.0,94.17,94.58,94.11,94.5,22520.0
2025-01-03 10:50:00,94.6,94.88,94.5,94.56,28085.0,94.6,94.88,94.5,94.56,28085.0
2025-01-03 10:55:00,94.56,94.63,94.41,94.58,29053.0,94.56,94.63,94.41,94.58,29053.0
2025-01-03 11:00:00,94.57,94.64,94.27,94.35,28062.0,94.57,94.64,94.27,94.35,28062.0
2025-01-03 11:05:00,94.27,94.27,93.82,93.83,32278.0,94.27,94.27,93.82,93.83,32278.0
2025-01-03 11:10:00,93.84,93.92,93.67,93.82,21805.0,93.84,93.92,93.67,93.82,21805.0
2025-01-03 11:15:00,93.83,94.08,93.75,94.04,14453.0,93.83,94.08,93.75,94.04,14453.0
2025-01-03 11:20:00,94.05,94.2,93.93,94.1,9449.0,94.05,94.2,93.93,94.1,9449.0
2025-01-03 11:25:00,94.21,94.28,94.11,94.15,12272.0,94.21,94.28,94.11,94.15,12272.0
2025-01-03 11:30:00,94.22,94.35,94.13,94.17,21194.0,94.22,94.35,94.13,94.17,21194.0
2025-01-03 11:35:00,94.13,94.17,94.0,94.07,8265.0,94.13,94.17,94.0,94.07,8265.0
2025-01-03 11:40:00,94.09,94.21,94.01,94.19,11451.0,94.09,94.21,94.01,94.19,11451.0
2025-01-03 11:45:00,94.15,94.15,93.95,94.13,12030.0,94.15,94.15,93.95,94.13,12030.0
2025-01-03 11:50:00,94.08,94.38,94.05,94.34,19843.0,94.08,94.38,94.05,94.34,19843.0
2025-01-03 11:55:00,94.34,94.39,94.24,94.26,15823.0,94.34,94.39,94.24,94.26,15823.0
2025-01-03 12:00:00,94.3,94.54,94.29,94.51,23354.0,94.3,94.54,94.29,94.51,23354.0
2025-01-03 12:05:00,94.51,94.58,94.45,94.55,10131.0,94.51,94.58,94.45,94.55,10131.0
2025-01-03 12:10:00,94.49,94.74,94.49,94.56,17642.0,94.49,94.74,94.49,94.56,17642.0
2025-01-03 12:15:00,94.54,94.88,94.51,94.7,24939.0,94.54,94.88,94.51,94.7,24939.0
2025-01-03 12:20:00,94.67,94.81,94.65,94.81,15374.0,94.67,94.81,94.65,94.81,15374.0
2025-01-03 12:25:00,94.79,94.81,94.47,94.48,15547.0,94.79,94.81,94.47,94.48,15547.0
2025-01-03 12:30:00,94.51,94.66,94.51,94.66,7408.0,94.51,94.66,94.51,94.66,7408.0
2025-01-03 12:35:00,94.65,94.86,94.62,94.83,23755.0,94.65,94.86,94.62,94.83,23755.0
2025-01-03 12:40:00,94.87,94.89,94.72,94.74,8379.0,94.87,94.89,94.72,94.74,8379.0
2025-01-03 12:45:00,94.75,94.9,94.64,94.88,10269.0,94.75,94.9,94.64,94.88,10269.0
2025-01-03 12:50:00,94.9,94.97,94.68,94.68,9825.0,94.9,94.97,94.68,94.68,9825.0
2025-01-03 12:55:00,94.69,94.82,94.68,94.79,14581.0,94.69,94.82,94.68,94.79,14581.0
2025-01-03 13:00:00,94.86,94.87,94.71,94.76,9356.0,94.86,94.87,94.71,94.76,9356.0
2025-01-03 13:05:00,94.76,94.85,94.76,94.8,8351.0,94.76,94.85,94.76,94.8,8351.0
2025-01-03 13:10:00,94.77,94.87,94.71,94.78,25205.0,94.77,94.87,94.71,94.78,25205.0
2025-01-03 13:15:00,94.78,94.9,94.73,94.88,15506.0,94.78,94.9,94.73,94.88,15506.0
2025-01-03 13:20:00,94.89,95.1,94.88,95.01,43098.0,94.89,95.1,94.88,95.01,43098.0
2025-01-03 13:25:00,95.09,95.26,95.08,95.26,20192.0,95.09,95.26,95.08,95.26,20192.0
2025-01-03 13:30:00,95.21,95.22,95.03,95.05,13553.0,95.21,95.22,95.03,95.05,13553.0
2025-01-03 13:35:00,95.06,95.15,95.0,95.08,14709.0,95.06,95.15,95.0,95.08,14709.0
2025-01-03 13:40:00,95.08,95.14,94.87,94.87,44989.0,95.08,95.14,94.87,94.87,44989.0
2025-01-03 13:45:00,94.88,95.16,94.87,95.08,24374.0,94.88,95.16,94.87,95.08,24374.0
2025-01-03 13:50:00,95.14,95.15,94.95,95.0,28031.0,95.14,95.15,94.95,95.0,28031.0
2025-01-03 13:55:00,95.0,95.28,94.99,95.21,26746.0,95.0,95.28,94.99,95.21,26746.0
2025-01-03 14:00:00,95.18,95.28,95.14,95.2,12357.0,95.18,95.28,95.14,95.2,12357.0
2025-01-03 14:05:00,95.21,95.3,95.13,95.3,18471.0,95.21,95.3,95.13,95.3,18471.0
2025-01-03 14:10:00,95.26,95.27,95.03,95.06,12686.0,95.26,95.27,95.03,95.06,12686.0
2025-01-03 14:15:00,95.04,95.16,95.01,95.14,11059.0,95.04,95.16,95.01,95.14,11059.0
2025-01-03 14:20:00,95.14,95.17,95.04,95.08,8324.0,95.14,95.17,95.04,95.08,8324.0
2025-01-03 14:25:00,95.08,95.11,95.04,95.05,11424.0,95.08,95.11,95.04,95.05,11424.0
2025-01-03 14:30:00,95.07,95.22,95.06,95.19,12799.0,95.07,95.22,95.06,95.19,12799.0
2025-01-03 14:35:00,95.19,95.29,95.16,95.25,18318.0,95.19,95.29,95.16,95.25,18318.0
2025-01-03 14:40:00,95.25,95.27,95.16,95.16,14104.0,95.25,95.27,95.16,95.16,14104.0
2025-01-03 14:45:00,95.14,95.21,95.07,95.15,10432.0,95.14,95.21,95.07,95.15,10432.0
2025-01-03 14:50:00,95.16,95.18,95.11,95.17,11014.0,95.16,95.18,95.11,95.17,11014.0
2025-01-03 14:55:00,95.17,95.17,95.05,95.05,13855.0,95.17,95.17,95.05,95.05,13855.0
2025-01-03 15:00:00,95.02,95.04,94.88,94.93,19719.0,95.02,95.04,94.88,94.93,19719.0
2025-01-03 15:05:00,94.91,95.14,94.86,95.11,25725.0,94.91,95.14,94.86,95.11,25725.0
2025-01-03 15:10:00,95.07,95.1,94.97,95.07,16478.0,95.07,95.1,94.97,95.07,16478.0
2025-01-03 15:15:00,95.09,95.19,95.09,95.16,15116.0,95.09,95.19,95.09,95.16,15116.0
2025-01-03 15:20:00,95.2,95.23,95.15,95.21,19087.0,95.2,95.23,95.15,95.21,19087.0
2025-01-03 15:25:00,95.23,95.3,95.12,95.17,36986.0,95.23,95.3,95.12,95.17,36986.0
2025-01-03 15:30:00,95.17,95.34,95.1,95.33,28876.0,95.17,95.34,95.1,95.33,28876.0
2025-01-03 15:35:00,95.34,95.59,95.32,95.57,45964.0,95.34,95.59,95.32,95.57,45964.0
2025-01-03 15:40:00,95.54,95.55,95.36,95.37,27460.0,95.54,95.55,95.36,95.37,27460.0
2025-01-03 15:45:00,95.35,95.4,95.28,95.4,34547.0,95.35,95.4,95.28,95.4,34547.0
2025-01-03 15:50:00,95.39,95.68,95.38,95.58,100468.0,95.39,95.68,95.38,95.58,100468.0
2025-01-03 15:55:00,95.62,95.73,95.54,95.67,262466.0,95.62,95.73,95.54,95.67,262466.0
2025-01-06 09:30:00,96.83,98.18,96.37,98.0,159275.0,96.83,98.18,96.37,98.0,159275.0
2025-01-06 09:35:00,97.84,98.43,97.82,98.34,133350.0,97.84,98.43,97.82,98.34,133350.0
2025-01-06 09:40:00,98.29,99.04,98.2,98.78,158840.0,98.29,99.04,98.2,98.78,158840.0
2025-01-06 09:45:00,98.83,98.87,98.22,98.41,83160.0,98.83,98.87,98.22,98.41,83160.0
2025-01-06 09:50:00,98.46,98.65,98.03,98.6,130887.0,98.46,98.65,98.03,98.6,130887.0
2025-01-06 09:55:00,98.59,99.09,98.39,98.92,79299.0,98.59,99.09,98.39,98.92,79299.0
2025-01-06 10:00:00,98.92,99.79,98.92,99.78,202442.0,98.92,99.79,98.92,99.78,202442.0
2025-01-06 10:05:00,99.75,100.14,99.32,99.52,220683.0,99.75,100.14,99.32,99.52,220683.0
2025-01-06 10:10:00,99.53,99.54,98.93,98.95,64161.0,99.53,99.54,98.93,98.95,64161.0
2025-01-06 10:15:00,98.97,99.0,98.5,98.58,46050.0,98.97,99.0,98.5,98.58,46050.0
2025-01-06 10:20:00,98.55,99.02,98.45,98.84,32736.0,98.55,99.02,98.45,98.84,32736.0
2025-01-06 10:25:00,98.8,99.0,98.65,98.95,24371.0,98.8,99.0,98.65,98.95,24371.0
2025-01-06 10:30:00,99.0,99.13,98.79,99.03,33463.0,99.0,99.13,98.79,99.03,33463.0
2025-01-06 10:35:00,99.03,99.16,98.87,99.0,38388.0,99.03,99.16,98.87,99.0,38388.0
2025-01-06 10:40:00,99.02,99.09,98.94,99.02,14431.0,99.02,99.09,98.94,99.02,14431.0
2025-01-06 10:45:00,98.98,99.21,98.95,99.15,24407.0,98.98,99.21,98.95,99.15,24407.0
2025-01-06 10:50:00,99.18,99.58,99.14,99.55,53121.0,99.18,99.58,99.14,99.55,53121.0
2025-01-06 10:55:00,99.53,99.82,99.51,99.67,90677.0,99.53,99.82,99.51,99.67,90677.0
2025-01-06 11:00:00,99.7,99.71,99.4,99.58,36450.0,99.7,99.71,99.4,99.58,36450.0
2025-01-06 11:05:00,99.54,99.67,99.53,99.64,16273.0,99.54,99.67,99.53,99.64,16273.0
2025-01-06 11:10:00,99.64,99.7,99.34,99.65,108791.0,99.64,99.7,99.34,99.65,108791.0
2025-01-06 11:15:00,99.6,99.86,99.54,99.73,40499.0,99.6,99.86,99.54,99.73,40499.0
2025-01-06 11:20:00,99.69,99.93,99.69,99.87,38323.0,99.69,99.93,99.69,99.87,38323.0
2025-01-06 11:25:00,99.88,100.01,99.74,99.82,45555.0,99.88,100.01,99.74,99.82,45555.0
2025-01-06 11:30:00,99.82,100.48,99.79,100.43,105615.0,99.82,100.48,99.79,100.43,105615.0
2025-01-06 11:35:00,100.42,100.46,100.2,100.44,43411.0,100.42,100.46,100.2,100.44,43411.0
2025-01-06 11:40:00,100.42,100.42,100.01,100.33,37688.0,100.42,100.42,100.01,100.33,37688.0
2025-01-06 11:45:00,100.34,100.79,100.3,100.79,58267.0,100.34,100.79,100.3,100.79,58267.0
2025-01-06 11:50:00,100.77,100.86,100.63,100.66,46837.0,100.77,100.86,100.63,100.66,46837.0
2025-01-06 11:55:00,100.68,100.68,100.34,100.66,98567.0,100.68,100.68,100.34,100.66,98567.0
2025-01-06 12:00:00,100.64,100.65,100.14,100.21,101111.0,100.64,100.65,100.14,100.21,101111.0
2025-01-06 12:05:00,100.19,100.74,100.19,100.63,101214.0,100.19,100.74,100.19,100.63,101214.0
2025-01-06 12:10:00,100.63,100.95,100.63,100.93,74472.0,100.63,100.95,100.63,100.93,74472.0
2025-01-06 12:15:00,100.93,101.3,100.84,100.89,123298.0,100.93,101.3,100.84,100.89,123298.0
2025-01-06 12:20:00,100.89,101.09,100.76,101.07,35070.0,100.89,101.09,100.76,101.07,35070.0
2025-01-06 12:25:00,101.08,101.24,100.98,100.98,25380.0,101.08,101.24,100.98,100.98,25380.0
2025-01-06 12:30:00,100.96,101.01,100.76,100.76,26394.0,100.96,101.01,100.76,100.76,26394.0
2025-01-06 12:35:00,100.74,100.75,100.39,100.42,37102.0,100.74,100.75,100.39,100.42,37102.0
2025-01-06 12:40:00,100.42,100.55,100.26,100.44,31759.0,100.42,100.55,100.26,100.44,31759.0
2025-01-06 12:45:00,100.44,100.47,100.14,100.16,65602.0,100.44,100.47,100.14,100.16,65602.0
2025-01-06 12:50:00,100.16,100.54,100.08,100.48,42319.0,100.16,100.54,100.08,100.48,42319.0
2025-01-06 12:55:00,100.47,100.54,100.37,100.48,11320.0,100.47,100.54,100.37,100.48,11320.0
2025-01-06 13:00:00,100.51,100.51,100.07,100.43,11914.0,100.51,100.51,100.07,100.43,11914.0
2025-01-06 13:05:00,100.52,100.52,100.32,100.36,8352.0,100.52,100.52,100.32,100.36,8352.0
2025-01-06 13:10:00,100.32,100.34,100.09,100.1,12680.0,100.32,100.34,100.09,100.1,12680.0
2025-01-06 13:15:00,100.11,100.48,100.11,100.33,19335.0,100.11,100.48,100.11,100.33,19335.0
2025-01-06 13:20:00,100.33,100.45,100.15,100.38,16029.0,100.33,100.45,100.15,100.38,16029.0
2025-01-06 13:25:00,100.33,100.34,100.22,100.24,20931.0,100.33,100.34,100.22,100.24,20931.0
2025-01-06 13:30:00,100.24,100.25,99.98,99.99,14258.0,100.24,100.25,99.98,99.99,14258.0
2025-01-06 13:35:00,100.0,100.05,99.81,99.92,17906.0,100.0,100.05,99.81,99.92,17906.0
2025-01-06 13:40:00,99.95,99.98,99.86,99.96,14773.0,99.95,99.98,99.86,99.96,14773.0
2025-01-06 13:45:00,99.97,99.97,99.72,99.73,32731.0,99.97,99.97,99.72,99.73,32731.0
2025-01-06 13:50:00,99.72,99.84,99.64,99.7,19511.0,99.72,99.84,99.64,99.7,19511.0
2025-01-06 13:55:00,99.7,99.71,99.52,99.55,17664.0,99.7,99.71,99.52,99.55,17664.0
2025-01-06 14:00:00,99.56,99.59,99.06,99.09,52181.0,99.56,99.59,99.06,99.09,52181.0
2025-01-06 14:05:00,99.1,99.21,98.97,99.13,42740.0,99.1,99.21,98.97,99.13,42740.0
2025-01-06 14:10:00,99.11,99.32,98.95,99.32,47174.0,99.11,99.32,98.95,99.32,47174.0
2025-01-06 14:15:00,99.3,99.4,99.27,99.37,20852.0,99.3,99.4,99.27,99.37,20852.0
2025-01-06 14:20:00,99.37,99.65,99.34,99.62,25849.0,99.37,99.65,99.34,99.62,25849.0
2025-01-06 14:25:00,99.62,99.62,99.25,99.29,25803.0,99.62,99.62,99.25,99.29,25803.0
2025-01-06 14:30:00,99.29,99.39,99.14,99.17,47099.0,99.29,99.39,99.14,99.17,47099.0
2025-01-06 14:35:00,99.22,99.25,99.12,99.15,17557.0,99.22,99.25,99.12,99.15,17557.0
2025-01-06 14:40:00,99.15,99.2,99.06,99.19,16487.0,99.15,99.2,99.06,99.19,16487.0
2025-01-06 14:45:00,99.19,99.25,99.07,99.09,17346.0,99.19,99.25,99.07,99.09,17346.0
2025-01-06 14:50:00,99.09,99.19,99.03,99.14,41389.0,99.09,99.19,99.03,99.14,41389.0
2025-01-06 14:55:00,99.1,99.17,98.9,99.08,23760.0,99.1,99.17,98.9,99.08,23760.0
2025-01-06 15:00:00,99.05,99.1,98.84,98.95,28585.0,99.05,99.1,98.84,98.95,28585.0
2025-01-06 15:05:00,98.94,99.08,98.93,99.01,30369.0,98.94,99.08,98.93,99.01,30369.0
2025-01-06 15:10:00,99.05,99.13,98.81,98.81,30296.0,99.05,99.13,98.81,98.81,30296.0
2025-01-06 15:15:00,98.81,98.89,98.72,98.84,27476.0,98.81,98.89,98.72,98.84,27476.0
2025-01-06 15:20:00,98.86,99.07,98.83,99.06,23836.0,98.86,99.07,98.83,99.06,23836.0
2025-01-06 15:25:00,99.04,99.05,98.74,98.81,21892.0,99.04,99.05,98.74,98.81,21892.0
2025-01-06 15:30:00,98.83,98.93,98.8,98.81,27921.0,98.83,98.93,98.8,98.81,27921.0
2025-01-06 15:35:00,98.81,98.99,98.72,98.83,35103.0,98.81,98.99,98.72,98.83,35103.0
2025-01-06 15:40:00,98.83,98.99,98.81,98.84,28299.0,98.83,98.99,98.81,98.84,28299.0
2025-01-06 15:45:00,98.82,98.86,98.29,98.34,78073.0,98.82,98.86,98.29,98.34,78073.0
2025-01-06 15:50:00,98.35,98.67,98.23,98.28,117292.0,98.35,98.67,98.23,98.28,117292.0
2025-01-06 15:55:00,98.29,98.59,98.29,98.57,316576.0,98.29,98.59,98.29,98.57,316576.0
2025-01-07 09:30:00,99.35,101.09,99.0,100.84,142782.0,99.35,101.09,99.0,100.84,142782.0
2025-01-07 09:35:00,100.74,100.79,100.12,100.33,29873.0,100.74,100.79,100.12,100.33,29873.0
2025-01-07 09:40:00,100.32,100.9,100.3,100.75,51017.0,100.32,100.9,100.3,100.75,51017.0
2025-01-07 09:45:00,100.77,100.81,99.56,99.57,44033.0,100.77,100.81,99.56,99.57,44033.0
2025-01-07 09:50:00,99.57,100.31,99.48,100.23,34174.0,99.57,100.31,99.48,100.23,34174.0
2025-01-07 09:55:00,100.27,100.41,99.82,99.84,20650.0,100.27,100.41,99.82,99.84,20650.0
2025-01-07 10:00:00,99.78,99.85,98.75,98.78,62185.0,99.78,99.85,98.75,98.78,62185.0
2025-01-07 10:05:00,98.83,99.08,98.57,98.62,44807.0,98.83,99.08,98.57,98.62,44807.0
2025-01-07 10:10:00,98.62,98.69,98.26,98.28,35756.0,98.62,98.69,98.26,98.28,35756.0
2025-01-07 10:15:00,98.35,98.48,98.14,98.48,43053.0,98.35,98.48,98.14,98.48,43053.0
2025-01-07 10:20:00,98.5,99.4,98.46,99.32,50040.0,98.5,99.4,98.46,99.32,50040.0
2025-01-07 10:25:00,99.36,99.79,99.32,99.63,35136.0,99.36,99.79,99.32,99.63,35136.0
2025-01-07 10:30:00,99.63,99.7,99.12,99.23,18309.0,99.63,99.7,99.12,99.23,18309.0
2025-01-07 10:35:00,99.26,99.37,98.79,98.92,30487.0,99.26,99.37,98.79,98.92,30487.0
2025-01-07 10:40:00,98.98,99.33,98.87,99.31,20958.0,98.98,99.33,98.87,99.31,20958.0
2025-01-07 10:45:00,99.3,99.64,99.15,99.52,23051.0,99.3,99.64,99.15,99.52,23051.0
2025-01-07 10:50:00,99.54,100.34,99.51,100.27,46647.0,99.54,100.34,99.51,100.27,46647.0
2025-01-07 10:55:00,100.26,100.85,100.25,100.76,62291.0,100.26,100.85,100.25,100.76,62291.0
2025-01-07 11:00:00,100.8,101.17,100.74,101.07,63805.0,100.8,101.17,100.74,101.07,63805.0
2025-01-07 11:05:00,101.07,101.18,100.83,101.09,50684.0,101.07,101.18,100.83,101.09,50684.0
2025-01-07 11:10:00,101.12,101.15,100.74,100.77,21980.0,101.12,101.15,100.74,100.77,21980.0
2025-01-07 11:15:00,100.76,100.94,100.62,100.73,26120.0,100.76,100.94,100.62,100.73,26120.0
2025-01-07 11:20:00,100.73,101.05,100.68,100.91,25822.0,100.73,101.05,100.68,100.91,25822.0
2025-01-07 11:25:00,100.91,100.95,100.6,100.91,24279.0,100.91,100.95,100.6,100.91,24279.0
2025-01-07 11:30:00,100.91,100.99,100.5,100.67,50296.0,100.91,100.99,100.5,100.67,50296.0
2025-01-07 11:35:00,100.74,101.3,100.55,101.24,60129.0,100.74,101.3,100.55,101.24,60129.0
2025-01-07 11:40:00,101.23,101.58,101.11,101.27,57356.0,101.23,101.58,101.11,101.27,57356.0
2025-01-07 11:45:00,101.3,101.5,101.21,101.25,41195.0,101.3,101.5,101.21,101.25,41195.0
2025-01-07 11:50:00,101.19,101.22,100.69,100.69,29836.0,101.19,101.22,100.69,100.69,29836.0
2025-01-07 11:55:00,100.73,100.74,100.38,100.43,18902.0,100.73,100.74,100.38,100.43,18902.0
2025-01-07 12:00:00,100.44,100.59,100.3,100.4,27204.0,100.44,100.59,100.3,100.4,27204.0
2025-01-07 12:05:00,100.41,100.46,100.2,100.46,15482.0,100.41,100.46,100.2,100.46,15482.0
2025-01-07 12:10:00,100.41,100.56,100.39,100.56,20714.0,100.41,100.56,100.39,100.56,20714.0
2025-01-07 12:15:00,100.56,100.8,100.53,100.74,19258.0,100.56,100.8,100.53,100.74,19258.0
2025-01-07 12:20:00,100.69,100.75,100.61,100.7,14858.0,100.69,100.75,100.61,100.7,14858.0
2025-01-07 12:25:00,100.7,100.75,100.57,100.66,14570.0,100.7,100.75,100.57,100.66,14570.0
2025-01-07 12:30:00,100.67,100.88,100.61,100.81,27814.0,100.67,100.88,100.61,100.81,27814.0
2025-01-07 12:35:00,100.82,100.89,100.68,100.82,21909.0,100.82,100.89,100.68,100.82,21909.0
2025-01-07 12:40:00,100.81,100.84,100.61,100.69,11959.0,100.81,100.84,100.61,100.69,11959.0
2025-01-07 12:45:00,100.7,100.76,100.4,100.43,40078.0,100.7,100.76,100.4,100.43,40078.0
2025-01-07 12:50:00,100.45,100.52,100.27,100.52,15513.0,100.45,100.52,100.27,100.52,15513.0
2025-01-07 12:55:00,100.51,100.83,100.45,100.83,28505.0,100.51,100.83,100.45,100.83,28505.0
2025-01-07 13:00:00,100.84,101.16,100.83,100.96,33951.0,100.84,101.16,100.83,100.96,33951.0
2025-01-07 13:05:00,100.98,101.2,100.85,101.18,19505.0,100.98,101.2,100.85,101.18,19505.0
2025-01-07 13:10:00,101.2,101.26,101.14,101.17,12984.0,101.2,101.26,101.14,101.17,12984.0
2025-01-07 13:15:00,101.18,101.25,101.09,101.16,13306.0,101.18,101.25,101.09,101.16,13306.0
2025-01-07 13:20:00,101.22,101.26,101.01,101.25,16557.0,101.22,101.26,101.01,101.25,16557.0
2025-01-07 13:25:00,101.23,101.38,101.18,101.29,24630.0,101.23,101.38,101.18,101.29,24630.0
2025-01-07 13:30:00,101.34,101.54,101.24,101.34,59878.0,101.34,101.54,101.24,101.34,59878.0
2025-01-07 13:35:00,101.33,101.48,101.25,101.48,18862.0,101.33,101.48,101.25,101.48,18862.0
2025-01-07 13:40:00,101.46,101.58,101.13,101.14,31430.0,101.46,101.58,101.13,101.14,31430.0
2025-01-07 13:45:00,101.16,101.28,101.1,101.25,17574.0,101.16,101.28,101.1,101.25,17574.0
2025-01-07 13:50:00,101.23,101.34,101.17,101.27,17571.0,101.23,101.34,101.17,101.27,17571.0
2025-01-07 13:55:00,101.3,101.44,101.29,101.39,23913.0,101.3,101.44,101.29,101.39,23913.0
2025-01-07 14:00:00,101.37,101.57,101.34,101.44,27521.0,101.37,101.57,101.34,101.44,27521.0
2025-01-07 14:05:00,101.43,101.54,101.3,101.3,31424.0,101.43,101.54,101.3,101.3,31424.0
2025-01-07 14:10:00,101.34,101.71,101.32,101.64,28767.0,101.34,101.71,101.32,101.64,28767.0
2025-01-07 14:15:00,101.66,101.66,101.37,101.44,36959.0,101.66,101.66,101.37,101.44,36959.0
2025-01-07 14:20:00,101.46,101.5,101.36,101.45,19170.0,101.46,101.5,101.36,101.45,19170.0
2025-01-07 14:25:00,101.46,101.58,101.41,101.52,19845.0,101.46,101.58,101.41,101.52,19845.0
2025-01-07 14:30:00,101.49,101.6,101.42,101.46,28994.0,101.49,101.6,101.42,101.46,28994.0
2025-01-07 14:35:00,101.48,101.48,101.0,101.09,33518.0,101.48,101.48,101.0,101.09,33518.0
2025-01-07 14:40:00,101.09,101.41,101.07,101.34,28002.0,101.09,101.41,101.07,101.34,28002.0
2025-01-07 14:45:00,101.34,101.38,101.21,101.24,21192.0,101.34,101.38,101.21,101.24,21192.0
2025-01-07 14:50:00,101.23,101.39,101.12,101.32,51862.0,101.23,101.39,101.12,101.32,51862.0
2025-01-07 14:55:00,101.31,101.42,101.31,101.35,28939.0,101.31,101.42,101.31,101.35,28939.0
2025-01-07 15:00:00,101.37,101.41,101.27,101.4,53067.0,101.37,101.41,101.27,101.4,53067.0
2025-01-07 15:05:00,101.43,101.43,101.22,101.32,60289.0,101.43,101.43,101.22,101.32,60289.0
2025-01-07 15:10:00,101.26,101.33,101.09,101.16,41379.0,101.26,101.33,101.09,101.16,41379.0
2025-01-07 15:15:00,101.18,101.18,100.71,100.78,36651.0,101.18,101.18,100.71,100.78,36651.0
2025-01-07 15:20:00,100.78,100.78,100.46,100.52,38488.0,100.78,100.78,100.46,100.52,38488.0
2025-01-07 15:25:00,100.52,100.66,100.42,100.51,52380.0,100.52,100.66,100.42,100.51,52380.0
2025-01-07 15:30:00,100.5,100.85,100.49,100.78,50408.0,100.5,100.85,100.49,100.78,50408.0
2025-01-07 15:35:00,100.78,100.79,100.52,100.72,52693.0,100.78,100.79,100.52,100.72,52693.0
2025-01-07 15:40:00,100.74,101.0,100.74,100.77,56835.0,100.74,101.0,100.74,100.77,56835.0
2025-01-07 15:45:00,100.77,100.86,100.72,100.81,50768.0,100.77,100.86,100.72,100.81,50768.0
2025-01-07 15:50:00,100.78,101.01,100.69,100.86,129220.0,100.78,101.01,100.69,100.86,129220.0
2025-01-07 15:55:00,100.86,101.25,100.86,101.21,200537.0,100.86,101.25,100.86,101.21,200537.0
2025-01-08 09:30:00,100.05,100.64,99.62,99.73,136207.0,100.05,100.64,99.62,99.73,136207.0
2025-01-08 09:35:00,99.79,100.17,99.46,99.89,66615.0,99.79,100.17,99.46,99.89,66615.0
2025-01-08 09:40:00,99.8,100.14,99.4,99.68,35727.0,99.8,100.14,99.4,99.68,35727.0
2025-01-08 09:45:00,99.7,100.16,99.54,100.03,78852.0,99.7,100.16,99.54,100.03,78852.0
2025-01-08 09:50:00,99.96,100.04,99.49,99.49,47113.0,99.96,100.04,99.49,99.49,47113.0
2025-01-08 09:55:00,99.54,100.09,99.52,99.96,17980.0,99.54,100.09,99.52,99.96,17980.0
2025-01-08 10:00:00,99.88,100.55,99.86,100.51,39521.0,99.88,100.55,99.86,100.51,39521.0
2025-01-08 10:05:00,100.46,101.17,100.27,101.11,41459.0,100.46,101.17,100.27,101.11,41459.0
2025-01-08 10:10:00,101.07,101.18,100.2,100.24,37126.0,101.07,101.18,100.2,100.24,37126.0
2025-01-08 10:15:00,100.3,100.43,100.0,100.24,29847.0,100.3,100.43,100.0,100.24,29847.0
2025-01-08 10:20:00,100.21,100.31,99.9,100.16,37583.0,100.21,100.31,99.9,100.16,37583.0
2025-01-08 10:25:00,100.17,100.62,100.1,100.48,53010.0,100.17,100.62,100.1,100.48,53010.0
2025-01-08 10:30:00,100.49,100.7,100.36,100.41,16848.0,100.49,100.7,100.36,100.41,16848.0
2025-01-08 10:35:00,100.5,100.94,100.49,100.66,12664.0,100.5,100.94,100.49,100.66,12664.0
2025-01-08 10:40:00,100.64,100.7,100.08,100.16,16778.0,100.64,100.7,100.08,100.16,16778.0
2025-01-08 10:45:00,100.14,100.28,100.1,100.28,10735.0,100.14,100.28,100.1,100.28,10735.0
2025-01-08 10:50:00,100.23,100.91,100.23,100.91,22960.0,100.23,100.91,100.23,100.91,22960.0
2025-01-08 10:55:00,100.93,101.19,100.74,100.9,66040.0,100.93,101.19,100.74,100.9,66040.0
2025-01-08 11:00:00,100.85,101.0,100.77,100.88,18766.0,100.85,101.0,100.77,100.88,18766.0
2025-01-08 11:05:00,100.85,100.97,100.62,100.84,25753.0,100.85,100.97,100.62,100.84,25753.0
2025-01-08 11:10:00,100.77,100.98,100.65,100.92,22343.0,100.77,100.98,100.65,100.92,22343.0
2025-01-08 11:15:00,100.99,101.03,100.85,100.97,9890.0,100.99,101.03,100.85,100.97,9890.0
2025-01-08 11:20:00,101.0,101.18,100.92,100.94,22722.0,101.0,101.18,100.92,100.94,22722.0
2025-01-08 11:25:00,101.0,101.05,100.9,100.95,17499.0,101.0,101.05,100.9,100.95,17499.0
2025-01-08 11:30:00,101.02,101.09,100.68,101.09,24979.0,101.02,101.09,100.68,101.09,24979.0
2025-01-08 11:35:00,101.09,101.45,101.06,101.44,30834.0,101.09,101.45,101.06,101.44,30834.0
2025-01-08 11:40:00,101.43,101.58,101.37,101.37,28754.0,101.43,101.58,101.37,101.37,28754.0
2025-01-08 11:45:00,101.39,101.46,101.26,101.26,13780.0,101.39,101.46,101.26,101.26,13780.0
2025-01-08 11:50:00,101.26,101.3,100.93,101.0,16884.0,101.26,101.3,100.93,101.0,16884.0
2025-01-08 11:55:00,100.95,101.12,100.88,100.99,14885.0,100.95,101.12,100.88,100.99,14885.0
2025-01-08 12:00:00,101.0,101.14,100.85,100.98,17416.0,101.0,101.14,100.85,100.98,17416.0
2025-01-08 12:05:00,100.88,101.06,100.81,100.9,16996.0,100.88,101.06,100.81,100.9,16996.0
2025-01-08 12:10:00,100.91,101.0,100.74,100.89,36575.0,100.91,101.0,100.74,100.89,36575.0
2025-01-08 12:15:00,100.85,100.92,100.8,100.89,19357.0,100.85,100.92,100.8,100.89,19357.0
2025-01-08 12:20:00,100.92,101.12,100.8,101.02,25914.0,100.92,101.12,100.8,101.02,25914.0
2025-01-08 12:25:00,100.98,101.09,100.73,100.79,23855.0,100.98,101.09,100.73,100.79,23855.0
2025-01-08 12:30:00,100.8,100.96,100.62,100.75,23335.0,100.8,100.96,100.62,100.75,23335.0
2025-01-08 12:35:00,100.77,100.81,100.57,100.61,19777.0,100.77,100.81,100.57,100.61,19777.0
2025-01-08 12:40:00,100.61,101.05,100.61,101.02,36972.0,100.61,101.05,100.61,101.02,36972.0
2025-01-08 12:45:00,100.95,101.28,100.93,101.23,49356.0,100.95,101.28,100.93,101.23,49356.0
2025-01-08 12:50:00,101.25,101.42,101.1,101.3,25976.0,101.25,101.42,101.1,101.3,25976.0
2025-01-08 12:55:00,101.29,101.59,101.25,101.58,23570.0,101.29,101.59,101.25,101.58,23570.0
2025-01-08 13:00:00,101.62,102.14,101.59,102.11,53839.0,101.62,102.14,101.59,102.11,53839.0
2025-01-08 13:05:00,102.12,102.49,102.06,102.41,54535.0,102.12,102.49,102.06,102.41,54535.0
2025-01-08 13:10:00,102.42,102.55,102.23,102.23,72342.0,102.42,102.55,102.23,102.23,72342.0
2025-01-08 13:15:00,102.24,102.43,102.24,102.36,25463.0,102.24,102.43,102.24,102.36,25463.0
2025-01-08 13:20:00,102.37,102.37,102.06,102.2,16624.0,102.37,102.37,102.06,102.2,16624.0
2025-01-08 13:25:00,102.24,102.6,102.23,102.42,58502.0,102.24,102.6,102.23,102.42,58502.0
2025-01-08 13:30:00,102.41,102.49,102.18,102.36,14845.0,102.41,102.49,102.18,102.36,14845.0
2025-01-08 13:35:00,102.47,102.47,102.26,102.28,32381.0,102.47,102.47,102.26,102.28,32381.0
2025-01-08 13:40:00,102.27,102.53,102.23,102.53,22502.0,102.27,102.53,102.23,102.53,22502.0
2025-01-08 13:45:00,102.53,102.53,102.25,102.33,25363.0,102.53,102.53,102.25,102.33,25363.0
2025-01-08 13:50:00,102.33,102.33,101.87,101.95,21994.0,102.33,102.33,101.87,101.95,21994.0
2025-01-08 13:55:00,101.95,102.21,101.82,102.13,42778.0,101.95,102.21,101.82,102.13,42778.0
2025-01-08 14:00:00,102.1,102.38,101.95,102.34,29080.0,102.1,102.38,101.95,102.34,29080.0
2025-01-08 14:05:00,102.39,103.15,102.39,103.1,54558.0,102.39,103.15,102.39,103.1,54558.0
2025-01-08 14:10:00,103.1,103.71,103.02,103.33,137237.0,103.1,103.71,103.02,103.33,137237.0
2025-01-08 14:15:00,103.3,103.67,103.16,103.67,42426.0,103.3,103.67,103.16,103.67,42426.0
2025-01-08 14:20:00,103.64,103.8,103.46,103.58,31350.0,103.64,103.8,103.46,103.58,31350.0
2025-01-08 14:25:00,103.58,103.76,103.45,103.58,25523.0,103.58,103.76,103.45,103.58,25523.0
2025-01-08 14:30:00,103.58,103.7,103.33,103.4,34749.0,103.58,103.7,103.33,103.4,34749.0
2025-01-08 14:35:00,103.45,103.51,103.05,103.08,74741.0,103.45,103.51,103.05,103.08,74741.0
2025-01-08 14:40:00,103.06,103.46,102.95,103.36,21924.0,103.06,103.46,102.95,103.36,21924.0
2025-01-08 14:45:00,103.42,103.62,103.35,103.46,39395.0,103.42,103.62,103.35,103.46,39395.0
2025-01-08 14:50:00,103.47,103.6,103.36,103.43,38632.0,103.47,103.6,103.36,103.43,38632.0
2025-01-08 14:55:00,103.49,103.6,103.33,103.33,38549.0,103.49,103.6,103.33,103.33,38549.0
2025-01-08 15:00:00,103.38,103.53,103.27,103.42,23832.0,103.38,103.53,103.27,103.42,23832.0
2025-01-08 15:05:00,103.42,103.44,103.22,103.33,18255.0,103.42,103.44,103.22,103.33,18255.0
2025-01-08 15:10:00,103.34,103.57,103.33,103.33,21315.0,103.34,103.57,103.33,103.33,21315.0
2025-01-08 15:15:00,103.36,103.57,103.35,103.47,22863.0,103.36,103.57,103.35,103.47,22863.0
2025-01-08 15:20:00,103.47,103.75,103.46,103.68,40391.0,103.47,103.75,103.46,103.68,40391.0
2025-01-08 15:25:00,103.67,103.71,103.49,103.58,34397.0,103.67,103.71,103.49,103.58,34397.0
2025-01-08 15:30:00,103.55,103.67,103.52,103.53,41006.0,103.55,103.67,103.52,103.53,41006.0
2025-01-08 15:35:00,103.52,103.54,103.28,103.32,34671.0,103.52,103.54,103.28,103.32,34671.0
2025-01-08 15:40:00,103.28,103.52,103.28,103.48,33887.0,103.28,103.52,103.28,103.48,33887.0
2025-01-08 15:45:00,103.5,103.5,103.21,103.39,54311.0,103.5,103.5,103.21,103.39,54311.0
2025-01-08 15:50:00,103.37,103.76,103.32,103.73,136979.0,103.37,103.76,103.32,103.73,136979.0
2025-01-08 15:55:00,103.7,103.9,103.62,103.7,369100.0,103.7,103.9,103.62,103.7,369100.0
2025-01-10 09:30:00,109.47,109.62,105.79,107.14,654724.0,109.47,109.62,105.79,107.14,654724.0
2025-01-10 09:35:00,107.04,108.56,106.99,107.91,269371.0,107.04,108.56,106.99,107.91,269371.0
2025-01-10 09:40:00,107.93,109.28,107.88,109.18,238750.0,107.93,109.28,107.88,109.18,238750.0
2025-01-10 09:45:00,109.18,110.33,108.34,108.49,355319.0,109.18,110.33,108.34,108.49,355319.0
2025-01-10 09:50:00,108.41,109.38,108.22,109.08,196328.0,108.41,109.38,108.22,109.08,196328.0
2025-01-10 09:55:00,109.17,109.65,109.01,109.31,137890.0,109.17,109.65,109.01,109.31,137890.0
2025-01-10 10:00:00,109.32,109.34,107.44,107.46,152065.0,109.32,109.34,107.44,107.46,152065.0
2025-01-10 10:05:00,107.5,108.3,107.08,107.5,96914.0,107.5,108.3,107.08,107.5,96914.0
2025-01-10 10:10:00,107.46,107.75,107.17,107.58,87318.0,107.46,107.75,107.17,107.58,87318.0
2025-01-10 10:15:00,107.54,108.43,107.45,108.23,104926.0,107.54,108.43,107.45,108.23,104926.0
2025-01-10 10:20:00,108.23,108.65,107.99,108.56,231507.0,108.23,108.65,107.99,108.56,231507.0
2025-01-10 10:25:00,108.54,109.78,108.16,109.53,194606.0,108.54,109.78,108.16,109.53,194606.0
2025-01-10 10:30:00,109.48,110.25,109.24,110.11,271389.0,109.48,110.25,109.24,110.11,271389.0
2025-01-10 10:35:00,110.15,110.76,109.7,110.66,216768.0,110.15,110.76,109.7,110.66,216768.0
2025-01-10 10:40:00,110.66,110.92,110.15,110.31,168092.0,110.66,110.92,110.15,110.31,168092.0
2025-01-10 10:45:00,110.33,110.56,109.97,110.25,145981.0,110.33,110.56,109.97,110.25,145981.0
2025-01-10 10:50:00,110.25,110.25,109.13,109.71,159272.0,110.25,110.25,109.13,109.71,159272.0
2025-01-10 10:55:00,109.78,109.98,109.54,109.65,114791.0,109.78,109.98,109.54,109.65,114791.0
2025-01-10 11:00:00,109.65,109.72,108.91,108.96,154295.0,109.65,109.72,108.91,108.96,154295.0
2025-01-10 11:05:00,108.92,109.23,108.47,108.83,128397.0,108.92,109.23,108.47,108.83,128397.0
2025-01-10 11:10:00,108.74,109.32,108.67,109.22,76600.0,108.74,109.32,108.67,109.22,76600.0
2025-01-10 11:15:00,109.24,109.78,108.87,108.9,106861.0,109.24,109.78,108.87,108.9,106861.0
2025-01-10 11:20:00,108.9,109.3,108.79,109.26,87368.0,108.9,109.3,108.79,109.26,87368.0
2025-01-10 11:25:00,109.27,109.64,108.82,109.23,86742.0,109.27,109.64,108.82,109.23,86742.0
2025-01-10 11:30:00,109.25,109.46,109.0,109.04,72241.0,109.25,109.46,109.0,109.04,72241.0
2025-01-10 11:35:00,109.04,109.56,108.97,109.24,69478.0,109.04,109.56,108.97,109.24,69478.0
2025-01-10 11:40:00,109.25,110.32,109.24,110.09,97461.0,109.25,110.32,109.24,110.09,97461.0
2025-01-10 11:45:00,110.09,110.19,109.55,109.62,87315.0,110.09,110.19,109.55,109.62,87315.0
2025-01-10 11:50:00,109.64,110.06,109.64,109.77,63970.0,109.64,110.06,109.64,109.77,63970.0
2025-01-10 11:55:00,109.76,109.87,109.06,109.13,73671.0,109.76,109.87,109.06,109.13,73671.0
2025-01-10 12:00:00,109.13,109.28,108.0,108.12,101428.0,109.13,109.28,108.0,108.12,101428.0
2025-01-10 12:05:00,108.09,108.48,108.09,108.48,94245.0,108.09,108.48,108.09,108.48,94245.0
2025-01-10 12:10:00,108.48,108.48,108.22,108.28,43647.0,108.48,108.48,108.22,108.28,43647.0
2025-01-10 12:15:00,108.28,108.66,108.14,108.49,57063.0,108.28,108.66,108.14,108.49,57063.0
2025-01-10 12:20:00,108.49,108.52,108.24,108.4,56626.0,108.49,108.52,108.24,108.4,56626.0
2025-01-10 12:25:00,108.45,108.96,108.44,108.93,67282.0,108.45,108.96,108.44,108.93,67282.0
2025-01-10 12:30:00,108.93,109.43,108.93,109.24,67115.0,108.93,109.43,108.93,109.24,67115.0
2025-01-10 12:35:00,109.27,109.32,108.67,108.73,57235.0,109.27,109.32,108.67,108.73,57235.0
2025-01-10 12:40:00,108.73,108.95,108.52,108.6,68595.0,108.73,108.95,108.52,108.6,68595.0
2025-01-10 12:45:00,108.59,108.6,108.17,108.28,71009.0,108.59,108.6,108.17,108.28,71009.0
2025-01-10 12:50:00,108.29,108.29,107.92,107.95,49376.0,108.29,108.29,107.92,107.95,49376.0
2025-01-10 12:55:00,107.99,108.44,107.95,108.29,53172.0,107.99,108.44,107.95,108.29,53172.0
2025-01-10 13:00:00,108.27,108.3,107.94,108.07,59816.0,108.27,108.3,107.94,108.07,59816.0
2025-01-10 13:05:00,108.13,108.68,108.12,108.64,68400.0,108.13,108.68,108.12,108.64,68400.0
2025-01-10 13:10:00,108.59,108.67,108.34,108.55,65092.0,108.59,108.67,108.34,108.55,65092.0
2025-01-10 13:15:00,108.56,108.6,108.31,108.47,59516.0,108.56,108.6,108.31,108.47,59516.0
2025-01-10 13:20:00,108.51,108.57,108.29,108.35,50169.0,108.51,108.57,108.29,108.35,50169.0
2025-01-10 13:25:00,108.37,108.38,107.75,107.97,93455.0,108.37,108.38,107.75,107.97,93455.0
2025-01-10 13:30:00,107.94,108.04,107.73,107.78,68154.0,107.94,108.04,107.73,107.78,68154.0
2025-01-10 13:35:00,107.75,108.04,107.72,108.04,69784.0,107.75,108.04,107.72,108.04,69784.0
2025-01-10 13:40:00,108.01,108.05,107.35,107.38,88095.0,108.01,108.05,107.35,107.38,88095.0
2025-01-10 13:45:00,107.38,107.61,107.15,107.59,72242.0,107.38,107.61,107.15,107.59,72242.0
2025-01-10 13:50:00,107.58,107.7,107.34,107.36,73221.0,107.58,107.7,107.34,107.36,73221.0
2025-01-10 13:55:00,107.36,107.77,107.29,107.7,94951.0,107.36,107.77,107.29,107.7,94951.0
2025-01-10 14:00:00,107.72,107.73,107.26,107.45,101038.0,107.72,107.73,107.26,107.45,101038.0
2025-01-10 14:05:00,107.47,107.48,107.1,107.11,65038.0,107.47,107.48,107.1,107.11,65038.0
2025-01-10 14:10:00,107.11,107.89,107.11,107.89,72723.0,107.11,107.89,107.11,107.89,72723.0
2025-01-10 14:15:00,107.87,108.06,107.81,107.92,83548.0,107.87,108.06,107.81,107.92,83548.0
2025-01-10 14:20:00,107.91,107.93,107.66,107.69,65036.0,107.91,107.93,107.66,107.69,65036.0
2025-01-10 14:25:00,107.69,107.97,107.68,107.83,58500.0,107.69,107.97,107.68,107.83,58500.0
2025-01-10 14:30:00,107.83,107.94,107.62,107.87,52015.0,107.83,107.94,107.62,107.87,52015.0
2025-01-10 14:35:00,107.87,108.03,107.86,107.97,57174.0,107.87,108.03,107.86,107.97,57174.0
2025-01-10 14:40:00,107.95,108.04,107.57,107.57,63552.0,107.95,108.04,107.57,107.57,63552.0
2025-01-10 14:45:00,107.58,107.66,107.3,107.47,78728.0,107.58,107.66,107.3,107.47,78728.0
2025-01-10 14:50:00,107.48,107.56,107.31,107.4,64734.0,107.48,107.56,107.31,107.4,64734.0
2025-01-10 14:55:00,107.4,107.78,107.38,107.62,89963.0,107.4,107.78,107.38,107.62,89963.0
2025-01-10 15:00:00,107.61,107.61,107.18,107.33,70164.0,107.61,107.61,107.18,107.33,70164.0
2025-01-10 15:05:00,107.32,107.45,107.29,107.44,77682.0,107.32,107.45,107.29,107.44,77682.0
2025-01-10 15:10:00,107.44,107.91,107.33,107.43,73980.0,107.44,107.91,107.33,107.43,73980.0
2025-01-10 15:15:00,107.43,107.5,107.07,107.23,61062.0,107.43,107.5,107.07,107.23,61062.0
2025-01-10 15:20:00,107.19,107.38,106.82,107.09,82206.0,107.19,107.38,106.82,107.09,82206.0
2025-01-10 15:25:00,107.06,107.33,106.85,106.97,102859.0,107.06,107.33,106.85,106.97,102859.0
2025-01-10 15:30:00,106.94,107.06,106.87,107.01,85878.0,106.94,107.06,106.87,107.01,85878.0
2025-01-10 15:35:00,107.05,107.17,106.92,107.05,107230.0,107.05,107.17,106.92,107.05,107230.0
2025-01-10 15:40:00,107.04,107.08,106.88,106.91,83563.0,107.04,107.08,106.88,106.91,83563.0
2025-01-10 15:45:00,106.91,106.99,106.76,106.9,63328.0,106.91,106.99,106.76,106.9,63328.0
2025-01-10 15:50:00,106.87,107.05,106.6,106.77,216164.0,106.87,107.05,106.6,106.77,216164.0
2025-01-10 15:55:00,106.79,107.16,106.68,107.12,338784.0,106.79,107.16,106.68,107.12,338784.0
2025-01-13 09:30:00,104.48,105.0,103.61,104.4,201307.0,104.48,105.0,103.61,104.4,201307.0
2025-01-13 09:35:00,104.61,104.61,103.28,103.38,188002.0,104.61,104.61,103.28,103.38,188002.0
2025-01-13 09:40:00,103.33,104.1,103.29,103.81,72248.0,103.33,104.1,103.29,103.81,72248.0
2025-01-13 09:45:00,103.73,104.7,103.62,104.48,95785.0,103.73,104.7,103.62,104.48,95785.0
2025-01-13 09:50:00,104.52,105.1,104.22,104.63,122179.0,104.52,105.1,104.22,104.63,122179.0
2025-01-13 09:55:00,104.54,104.62,103.96,104.08,65453.0,104.54,104.62,103.96,104.08,65453.0
2025-01-13 10:00:00,104.02,104.02,103.29,103.4,86525.0,104.02,104.02,103.29,103.4,86525.0
2025-01-13 10:05:00,103.38,103.97,103.29,103.59,56495.0,103.38,103.97,103.29,103.59,56495.0
2025-01-13 10:10:00,103.6,103.97,103.4,103.84,55069.0,103.6,103.97,103.4,103.84,55069.0
2025-01-13 10:15:00,103.85,104.06,103.62,103.98,47343.0,103.85,104.06,103.62,103.98,47343.0
2025-01-13 10:20:00,103.91,104.07,103.0,103.15,57484.0,103.91,104.07,103.0,103.15,57484.0
2025-01-13 10:25:00,103.11,103.33,103.01,103.09,21316.0,103.11,103.33,103.01,103.09,21316.0
2025-01-13 10:30:00,103.01,103.59,103.0,103.33,42453.0,103.01,103.59,103.0,103.33,42453.0
2025-01-13 10:35:00,103.33,104.0,103.32,103.91,50216.0,103.33,104.0,103.32,103.91,50216.0
2025-01-13 10:40:00,103.99,104.82,103.87,104.8,39498.0,103.99,104.82,103.87,104.8,39498.0
2025-01-13 10:45:00,104.8,105.13,104.58,104.97,65025.0,104.8,105.13,104.58,104.97,65025.0
2025-01-13 10:50:00,104.97,105.06,104.67,104.78,34846.0,104.97,105.06,104.67,104.78,34846.0
2025-01-13 10:55:00,104.74,104.93,104.39,104.44,14384.0,104.74,104.93,104.39,104.44,14384.0
2025-01-13 11:00:00,104.48,104.61,104.08,104.08,20699.0,104.48,104.61,104.08,104.08,20699.0
2025-01-13 11:05:00,104.06,104.39,103.8,104.27,25010.0,104.06,104.39,103.8,104.27,25010.0
2025-01-13 11:10:00,104.36,104.45,103.84,103.99,23406.0,104.36,104.45,103.84,103.99,23406.0
2025-01-13 11:15:00,103.97,104.13,103.7,103.97,29072.0,103.97,104.13,103.7,103.97,29072.0
2025-01-13 11:20:00,103.97,104.02,103.8,103.8,14883.0,103.97,104.02,103.8,103.8,14883.0
2025-01-13 11:25:00,103.85,104.07,103.6,103.65,21570.0,103.85,104.07,103.6,103.65,21570.0
2025-01-13 11:30:00,103.61,103.83,103.59,103.75,16782.0,103.61,103.83,103.59,103.75,16782.0
2025-01-13 11:35:00,103.73,104.0,103.6,103.6,26986.0,103.73,104.0,103.6,103.6,26986.0
2025-01-13 11:40:00,103.64,103.97,103.64,103.73,11561.0,103.64,103.97,103.64,103.73,11561.0
2025-01-13 11:45:00,103.68,103.7,103.21,103.4,27187.0,103.68,103.7,103.21,103.4,27187.0
2025-01-13 11:50:00,103.38,103.43,102.64,102.68,69451.0,103.38,103.43,102.64,102.68,69451.0
2025-01-13 11:55:00,102.67,102.7,102.21,102.22,30512.0,102.67,102.7,102.21,102.22,30512.0
2025-01-13 12:00:00,102.23,102.36,102.18,102.2,34511.0,102.23,102.36,102.18,102.2,34511.0
2025-01-13 12:05:00,102.23,102.53,102.2,102.43,27982.0,102.23,102.53,102.2,102.43,27982.0
2025-01-13 12:10:00,102.41,102.67,102.39,102.64,35553.0,102.41,102.67,102.39,102.64,35553.0
2025-01-13 12:15:00,102.64,102.83,102.47,102.65,20571.0,102.64,102.83,102.47,102.65,20571.0
2025-01-13 12:20:00,102.65,102.79,102.46,102.7,24367.0,102.65,102.79,102.46,102.7,24367.0
2025-01-13 12:25:00,102.71,103.0,102.55,103.0,25731.0,102.71,103.0,102.55,103.0,25731.0
2025-01-13 12:30:00,102.96,103.02,102.67,102.79,26419.0,102.96,103.02,102.67,102.79,26419.0
2025-01-13 12:35:00,102.75,102.8,102.37,102.43,18669.0,102.75,102.8,102.37,102.43,18669.0
2025-01-13 12:40:00,102.47,102.61,102.31,102.47,30954.0,102.47,102.61,102.31,102.47,30954.0
2025-01-13 12:45:00,102.46,102.94,102.41,102.69,41423.0,102.46,102.94,102.41,102.69,41423.0
2025-01-13 12:50:00,102.69,102.91,102.62,102.78,19963.0,102.69,102.91,102.62,102.78,19963.0
2025-01-13 12:55:00,102.78,103.0,102.76,102.94,33257.0,102.78,103.0,102.76,102.94,33257.0
2025-01-13 13:00:00,102.92,102.93,102.53,102.93,32924.0,102.92,102.93,102.53,102.93,32924.0
2025-01-13 13:05:00,102.94,102.97,102.67,102.9,17660.0,102.94,102.97,102.67,102.9,17660.0
2025-01-13 13:10:00,102.91,102.92,102.69,102.76,20706.0,102.91,102.92,102.69,102.76,20706.0
2025-01-13 13:15:00,102.77,102.79,102.56,102.68,22408.0,102.77,102.79,102.56,102.68,22408.0
2025-01-13 13:20:00,102.65,102.7,102.57,102.62,17491.0,102.65,102.7,102.57,102.62,17491.0
2025-01-13 13:25:00,102.64,102.78,102.32,102.78,25788.0,102.64,102.78,102.32,102.78,25788.0
2025-01-13 13:30:00,102.71,102.92,102.65,102.79,50815.0,102.71,102.92,102.65,102.79,50815.0
2025-01-13 13:35:00,102.8,102.88,102.33,102.8,28307.0,102.8,102.88,102.33,102.8,28307.0
2025-01-13 13:40:00,102.77,102.77,102.59,102.61,16698.0,102.77,102.77,102.59,102.61,16698.0
2025-01-13 13:45:00,102.58,102.71,102.56,102.67,26985.0,102.58,102.71,102.56,102.67,26985.0
2025-01-13 13:50:00,102.61,102.63,102.31,102.31,36945.0,102.61,102.63,102.31,102.31,36945.0
2025-01-13 13:55:00,102.34,102.5,102.24,102.47,36311.0,102.34,102.5,102.24,102.47,36311.0
2025-01-13 14:00:00,102.49,103.08,102.48,102.98,61936.0,102.49,103.08,102.48,102.98,61936.0
2025-01-13 14:05:00,103.04,103.19,102.91,102.95,21352.0,103.04,103.19,102.91,102.95,21352.0
2025-01-13 14:10:00,102.98,103.19,102.89,102.93,24774.0,102.98,103.19,102.89,102.93,24774.0
2025-01-13 14:15:00,103.03,103.17,102.95,103.02,28458.0,103.03,103.17,102.95,103.02,28458.0
2025-01-13 14:20:00,103.05,103.11,102.96,103.07,11519.0,103.05,103.11,102.96,103.07,11519.0
2025-01-13 14:25:00,103.08,103.56,103.08,103.51,36550.0,103.08,103.56,103.08,103.51,36550.0
2025-01-13 14:30:00,103.5,103.59,103.37,103.51,25874.0,103.5,103.59,103.37,103.51,25874.0
2025-01-13 14:35:00,103.51,103.67,103.39,103.59,18315.0,103.51,103.67,103.39,103.59,18315.0
2025-01-13 14:40:00,103.61,103.78,103.58,103.62,15302.0,103.61,103.78,103.58,103.62,15302.0
2025-01-13 14:45:00,103.62,103.77,103.54,103.59,27430.0,103.62,103.77,103.54,103.59,27430.0
2025-01-13 14:50:00,103.62,103.78,103.51,103.69,32662.0,103.62,103.78,103.51,103.69,32662.0
2025-01-13 14:55:00,103.63,103.85,103.63,103.79,14623.0,103.63,103.85,103.63,103.79,14623.0
2025-01-13 15:00:00,103.76,103.94,103.63,103.85,18339.0,103.76,103.94,103.63,103.85,18339.0
2025-01-13 15:05:00,103.86,104.04,103.85,103.99,23510.0,103.86,104.04,103.85,103.99,23510.0
2025-01-13 15:10:00,103.99,104.02,103.94,103.98,17179.0,103.99,104.02,103.94,103.98,17179.0
2025-01-13 15:15:00,104.0,104.32,103.96,104.28,33362.0,104.0,104.32,103.96,104.28,33362.0
2025-01-13 15:20:00,104.25,104.28,103.8,103.81,43607.0,104.25,104.28,103.8,103.81,43607.0
2025-01-13 15:25:00,103.78,104.12,103.77,103.94,31896.0,103.78,104.12,103.77,103.94,31896.0
2025-01-13 15:30:00,103.89,104.26,103.83,104.22,19459.0,103.89,104.26,103.83,104.22,19459.0
2025-01-13 15:35:00,104.2,104.31,104.09,104.29,24672.0,104.2,104.31,104.09,104.29,24672.0
2025-01-13 15:40:00,104.29,104.47,104.17,104.44,52598.0,104.29,104.47,104.17,104.44,52598.0
2025-01-13 15:45:00,104.4,104.65,104.4,104.54,51590.0,104.4,104.65,104.4,104.54,51590.0
2025-01-13 15:50:00,104.57,104.99,104.54,104.65,123762.0,104.57,104.99,104.54,104.65,123762.0
2025-01-13 15:55:00,104.59,104.88,104.53,104.71,167010.0,104.59,104.88,104.53,104.71,167010.0
2025-01-14 09:30:00,107.19,107.6,105.6,106.57,218358.0,107.19,107.6,105.6,106.57,218358.0
2025-01-14 09:35:00,106.6,107.49,106.51,106.72,94861.0,106.6,107.49,106.51,106.72,94861.0
2025-01-14 09:40:00,106.84,106.96,106.19,106.49,27839.0,106.84,106.96,106.19,106.49,27839.0
2025-01-14 09:45:00,106.55,106.77,105.93,106.68,45272.0,106.55,106.77,105.93,106.68,45272.0
2025-01-14 09:50:00,106.72,106.94,106.5,106.5,35585.0,106.72,106.94,106.5,106.5,35585.0
2025-01-14 09:55:00,106.63,106.94,106.42,106.57,28105.0,106.63,106.94,106.42,106.57,28105.0
2025-01-14 10:00:00,106.55,107.36,106.33,106.98,89015.0,106.55,107.36,106.33,106.98,89015.0
2025-01-14 10:05:00,106.9,107.5,106.88,107.16,83309.0,106.9,107.5,106.88,107.16,83309.0
2025-01-14 10:10:00,107.16,107.59,106.92,107.43,70456.0,107.16,107.59,106.92,107.43,70456.0
2025-01-14 10:15:00,107.44,107.6,107.22,107.38,74451.0,107.44,107.6,107.22,107.38,74451.0
2025-01-14 10:20:00,107.36,107.46,107.26,107.31,24616.0,107.36,107.46,107.26,107.31,24616.0
2025-01-14 10:25:00,107.27,107.34,106.92,107.03,44451.0,107.27,107.34,106.92,107.03,44451.0
2025-01-14 10:30:00,107.03,107.99,107.01,107.82,71072.0,107.03,107.99,107.01,107.82,71072.0
2025-01-14 10:35:00,107.81,108.02,107.56,107.65,43359.0,107.81,108.02,107.56,107.65,43359.0
2025-01-14 10:40:00,107.69,108.06,107.59,107.8,75911.0,107.69,108.06,107.59,107.8,75911.0
2025-01-14 10:45:00,107.8,108.14,107.61,107.65,63698.0,107.8,108.14,107.61,107.65,63698.0
2025-01-14 10:50:00,107.65,107.93,107.43,107.9,76989.0,107.65,107.93,107.43,107.9,76989.0
2025-01-14 10:55:00,107.92,107.93,107.47,107.52,33313.0,107.92,107.93,107.47,107.52,33313.0
2025-01-14 11:00:00,107.53,107.56,107.18,107.32,49590.0,107.53,107.56,107.18,107.32,49590.0
2025-01-14 11:05:00,107.29,107.56,107.17,107.44,31754.0,107.29,107.56,107.17,107.44,31754.0
2025-01-14 11:10:00,107.41,107.41,106.96,107.01,18887.0,107.41,107.41,106.96,107.01,18887.0
2025-01-14 11:15:00,106.97,107.14,106.85,107.01,21781.0,106.97,107.14,106.85,107.01,21781.0
2025-01-14 11:20:00,107.03,107.08,106.72,106.91,31580.0,107.03,107.08,106.72,106.91,31580.0
2025-01-14 11:25:00,106.9,107.32,106.88,107.11,36187.0,106.9,107.32,106.88,107.11,36187.0
2025-01-14 11:30:00,107.09,107.21,106.93,107.18,24158.0,107.09,107.21,106.93,107.18,24158.0
2025-01-14 11:35:00,107.19,107.28,106.62,106.84,49841.0,107.19,107.28,106.62,106.84,49841.0
2025-01-14 11:40:00,106.81,106.86,106.25,106.27,18723.0,106.81,106.86,106.25,106.27,18723.0
2025-01-14 11:45:00,106.26,106.59,106.23,106.44,22936.0,106.26,106.59,106.23,106.44,22936.0
2025-01-14 11:50:00,106.44,106.54,106.31,106.31,12877.0,106.44,106.54,106.31,106.31,12877.0
2025-01-14 11:55:00,106.35,106.44,106.16,106.16,19172.0,106.35,106.44,106.16,106.16,19172.0
2025-01-14 12:00:00,106.16,106.44,106.11,106.36,24716.0,106.16,106.44,106.11,106.36,24716.0
2025-01-14 12:05:00,106.34,106.46,106.25,106.32,11183.0,106.34,106.46,106.25,106.32,11183.0
2025-01-14 12:10:00,106.33,106.51,106.16,106.17,26365.0,106.33,106.51,106.16,106.17,26365.0
2025-01-14 12:15:00,106.17,106.43,106.16,106.3,37862.0,106.17,106.43,106.16,106.3,37862.0
2025-01-14 12:20:00,106.32,106.36,106.21,106.29,36619.0,106.32,106.36,106.21,106.29,36619.0
2025-01-14 12:25:00,106.31,106.36,106.17,106.27,18148.0,106.31,106.36,106.17,106.27,18148.0
2025-01-14 12:30:00,106.29,106.29,106.04,106.07,22489.0,106.29,106.29,106.04,106.07,22489.0
2025-01-14 12:35:00,106.1,106.5,105.98,106.48,25115.0,106.1,106.5,105.98,106.48,25115.0
2025-01-14 12:40:00,106.48,106.87,106.38,106.83,33043.0,106.48,106.87,106.38,106.83,33043.0
2025-01-14 12:45:00,106.8,106.86,106.67,106.68,28693.0,106.8,106.86,106.67,106.68,28693.0
2025-01-14 12:50:00,106.68,106.94,106.68,106.93,16926.0,106.68,106.94,106.68,106.93,16926.0
2025-01-14 12:55:00,106.91,107.08,106.68,107.05,24986.0,106.91,107.08,106.68,107.05,24986.0
2025-01-14 13:00:00,107.04,107.18,106.96,107.14,25450.0,107.04,107.18,106.96,107.14,25450.0
2025-01-14 13:05:00,107.14,107.14,106.98,107.04,24013.0,107.14,107.14,106.98,107.04,24013.0
2025-01-14 13:10:00,107.06,107.25,107.03,107.06,41931.0,107.06,107.25,107.03,107.06,41931.0
2025-01-14 13:15:00,107.04,107.25,106.96,107.09,30511.0,107.04,107.25,106.96,107.09,30511.0
2025-01-14 13:20:00,107.14,107.24,107.07,107.12,17377.0,107.14,107.24,107.07,107.12,17377.0
2025-01-14 13:25:00,107.14,107.39,107.13,107.3,29012.0,107.14,107.39,107.13,107.3,29012.0
2025-01-14 13:30:00,107.32,107.48,107.25,107.48,22446.0,107.32,107.48,107.25,107.48,22446.0
2025-01-14 13:35:00,107.48,107.76,107.41,107.65,34956.0,107.48,107.76,107.41,107.65,34956.0
2025-01-14 13:40:00,107.66,107.82,107.62,107.82,23169.0,107.66,107.82,107.62,107.82,23169.0
2025-01-14 13:45:00,107.83,107.88,107.66,107.73,28155.0,107.83,107.88,107.66,107.73,28155.0
2025-01-14 13:50:00,107.73,107.88,107.71,107.78,59833.0,107.73,107.88,107.71,107.78,59833.0
2025-01-14 13:55:00,107.8,107.86,107.73,107.85,46937.0,107.8,107.86,107.73,107.85,46937.0
2025-01-14 14:00:00,107.85,107.85,107.58,107.62,39362.0,107.85,107.85,107.58,107.62,39362.0
2025-01-14 14:05:00,107.62,107.86,107.61,107.68,24230.0,107.62,107.86,107.61,107.68,24230.0
2025-01-14 14:10:00,107.66,107.73,107.59,107.73,20584.0,107.66,107.73,107.59,107.73,20584.0
2025-01-14 14:15:00,107.71,107.95,107.69,107.95,25355.0,107.71,107.95,107.69,107.95,25355.0
2025-01-14 14:20:00,107.96,108.12,107.89,107.99,70863.0,107.96,108.12,107.89,107.99,70863.0
2025-01-14 14:25:00,107.98,108.06,107.92,107.92,27222.0,107.98,108.06,107.92,107.92,27222.0
2025-01-14 14:30:00,107.94,107.97,107.72,107.72,27072.0,107.94,107.97,107.72,107.72,27072.0
2025-01-14 14:35:00,107.71,107.94,107.71,107.9,42679.0,107.71,107.94,107.71,107.9,42679.0
2025-01-14 14:40:00,107.93,107.96,107.58,107.67,46027.0,107.93,107.96,107.58,107.67,46027.0
2025-01-14 14:45:00,107.67,107.76,107.65,107.68,20344.0,107.67,107.76,107.65,107.68,20344.0
2025-01-14 14:50:00,107.66,107.66,107.23,107.23,39709.0,107.66,107.66,107.23,107.23,39709.0
2025-01-14 14:55:00,107.23,107.27,106.9,107.02,61653.0,107.23,107.27,106.9,107.02,61653.0
2025-01-14 15:00:00,106.98,107.1,106.78,106.84,83820.0,106.98,107.1,106.78,106.84,83820.0
2025-01-14 15:05:00,106.81,107.25,106.8,107.25,40667.0,106.81,107.25,106.8,107.25,40667.0
2025-01-14 15:10:00,107.25,107.32,107.07,107.22,33810.0,107.25,107.32,107.07,107.22,33810.0
2025-01-14 15:15:00,107.26,107.52,107.21,107.42,54858.0,107.26,107.52,107.21,107.42,54858.0
2025-01-14 15:20:00,107.43,107.47,106.97,107.22,29902.0,107.43,107.47,106.97,107.22,29902.0
2025-01-14 15:25:00,107.17,107.19,106.97,107.17,28471.0,107.17,107.19,106.97,107.17,28471.0
2025-01-14 15:30:00,107.2,107.26,107.0,107.1,41317.0,107.2,107.26,107.0,107.1,41317.0
2025-01-14 15:35:00,107.14,107.23,106.87,106.87,41018.0,107.14,107.23,106.87,106.87,41018.0
2025-01-14 15:40:00,106.86,106.96,106.66,106.9,49275.0,106.86,106.96,106.66,106.9,49275.0
2025-01-14 15:45:00,106.87,107.11,106.81,107.0,46552.0,106.87,107.11,106.81,107.0,46552.0
2025-01-14 15:50:00,106.98,107.25,106.96,107.08,109409.0,106.98,107.25,106.96,107.08,109409.0
2025-01-14 15:55:00,107.09,107.73,107.09,107.68,316508.0,107.09,107.73,107.09,107.68,316508.0
2025-01-15 09:30:00,109.15,110.15,108.0,108.1,237301.0,109.15,110.15,108.0,108.1,237301.0
2025-01-15 09:35:00,108.0,108.38,107.39,108.06,107221.0,108.0,108.38,107.39,108.06,107221.0
2025-01-15 09:40:00,108.14,108.14,107.63,107.8,75800.0,108.14,108.14,107.63,107.8,75800.0
2025-01-15 09:45:00,107.81,108.02,107.69,107.74,42452.0,107.81,108.02,107.69,107.74,42452.0
2025-01-15 09:50:00,107.72,108.06,107.46,107.86,37463.0,107.72,108.06,107.46,107.86,37463.0
2025-01-15 09:55:00,107.93,108.5,107.87,108.37,70765.0,107.93,108.5,107.87,108.37,70765.0
2025-01-15 10:00:00,108.33,108.5,107.99,108.06,52192.0,108.33,108.5,107.99,108.06,52192.0
2025-01-15 10:05:00,108.06,108.12,107.68,107.76,22315.0,108.06,108.12,107.68,107.76,22315.0
2025-01-15 10:10:00,107.77,107.94,107.53,107.61,72291.0,107.77,107.94,107.53,107.61,72291.0
2025-01-15 10:15:00,107.67,108.03,107.58,107.67,26602.0,107.67,108.03,107.58,107.67,26602.0
2025-01-15 10:20:00,107.58,107.75,107.44,107.62,67014.0,107.58,107.75,107.44,107.62,67014.0
2025-01-15 10:25:00,107.56,107.84,107.5,107.75,47092.0,107.56,107.84,107.5,107.75,47092.0
2025-01-15 10:30:00,107.72,107.88,107.58,107.81,43420.0,107.72,107.88,107.58,107.81,43420.0
2025-01-15 10:35:00,107.8,107.82,107.5,107.52,32601.0,107.8,107.82,107.5,107.52,32601.0
2025-01-15 10:40:00,107.5,107.61,107.41,107.41,36862.0,107.5,107.61,107.41,107.41,36862.0
2025-01-15 10:45:00,107.39,107.44,107.14,107.14,29747.0,107.39,107.44,107.14,107.14,29747.0
2025-01-15 10:50:00,107.11,107.21,106.85,107.19,21866.0,107.11,107.21,106.85,107.19,21866.0
2025-01-15 10:55:00,107.19,107.25,106.94,106.96,41282.0,107.19,107.25,106.94,106.96,41282.0
2025-01-15 11:00:00,106.99,107.11,106.83,106.89,22486.0,106.99,107.11,106.83,106.89,22486.0
2025-01-15 11:05:00,106.84,107.09,106.77,107.07,43070.0,106.84,107.09,106.77,107.07,43070.0
2025-01-15 11:10:00,107.0,107.08,106.87,106.88,16508.0,107.0,107.08,106.87,106.88,16508.0
2025-01-15 11:15:00,106.86,106.93,106.66,106.9,34814.0,106.86,106.93,106.66,106.9,34814.0
2025-01-15 11:20:00,106.84,107.14,106.84,107.03,24658.0,106.84,107.14,106.84,107.03,24658.0
2025-01-15 11:25:00,107.03,107.16,106.95,107.06,41627.0,107.03,107.16,106.95,107.06,41627.0
2025-01-15 11:30:00,106.99,107.01,106.6,106.67,12335.0,106.99,107.01,106.6,106.67,12335.0
2025-01-15 11:35:00,106.61,106.87,106.61,106.78,11650.0,106.61,106.87,106.61,106.78,11650.0
2025-01-15 11:40:00,106.78,106.89,106.73,106.83,13930.0,106.78,106.89,106.73,106.83,13930.0
2025-01-15 11:45:00,106.87,106.93,106.75,106.75,10870.0,106.87,106.93,106.75,106.75,10870.0
2025-01-15 11:50:00,106.73,107.12,106.7,107.06,26554.0,106.73,107.12,106.7,107.06,26554.0
2025-01-15 11:55:00,107.06,107.12,106.89,107.01,41186.0,107.06,107.12,106.89,107.01,41186.0
2025-01-15 12:00:00,106.97,106.98,106.8,106.96,16291.0,106.97,106.98,106.8,106.96,16291.0
2025-01-15 12:05:00,106.89,106.96,106.76,106.86,9724.0,106.89,106.96,106.76,106.86,9724.0
2025-01-15 12:10:00,106.86,106.97,106.73,106.83,12887.0,106.86,106.97,106.73,106.83,12887.0
2025-01-15 12:15:00,106.8,107.03,106.78,106.92,13352.0,106.8,107.03,106.78,106.92,13352.0
2025-01-15 12:20:00,106.91,106.98,106.82,106.95,16742.0,106.91,106.98,106.82,106.95,16742.0
2025-01-15 12:25:00,106.95,107.03,106.92,106.99,15338.0,106.95,107.03,106.92,106.99,15338.0
2025-01-15 12:30:00,106.97,107.07,106.94,107.01,27113.0,106.97,107.07,106.94,107.01,27113.0
2025-01-15 12:35:00,106.98,106.99,106.8,106.82,35127.0,106.98,106.99,106.8,106.82,35127.0
2025-01-15 12:40:00,106.82,106.83,106.56,106.61,31480.0,106.82,106.83,106.56,106.61,31480.0
2025-01-15 12:45:00,106.57,106.58,106.28,106.32,32122.0,106.57,106.58,106.28,106.32,32122.0
2025-01-15 12:50:00,106.34,106.34,106.13,106.19,21621.0,106.34,106.34,106.13,106.19,21621.0
2025-01-15 12:55:00,106.15,106.16,105.7,105.7,31427.0,106.15,106.16,105.7,105.7,31427.0
2025-01-15 13:00:00,105.72,106.16,105.61,106.11,51152.0,105.72,106.16,105.61,106.11,51152.0
2025-01-15 13:05:00,106.11,106.13,105.82,105.85,17014.0,106.11,106.13,105.82,105.85,17014.0
2025-01-15 13:10:00,105.89,105.89,105.63,105.67,10162.0,105.89,105.89,105.63,105.67,10162.0
2025-01-15 13:15:00,105.66,106.0,105.61,105.99,18174.0,105.66,106.0,105.61,105.99,18174.0
2025-01-15 13:20:00,106.0,106.06,105.78,105.95,16681.0,106.0,106.06,105.78,105.95,16681.0
2025-01-15 13:25:00,105.98,106.0,105.8,105.8,13599.0,105.98,106.0,105.8,105.8,13599.0
2025-01-15 13:30:00,105.8,105.84,105.73,105.77,18867.0,105.8,105.84,105.73,105.77,18867.0
2025-01-15 13:35:00,105.74,105.92,105.57,105.88,32684.0,105.74,105.92,105.57,105.88,32684.0
2025-01-15 13:40:00,105.86,105.9,105.73,105.86,18269.0,105.86,105.9,105.73,105.86,18269.0
2025-01-15 13:45:00,105.86,106.17,105.82,106.15,19073.0,105.86,106.17,105.82,106.15,19073.0
2025-01-15 13:50:00,106.17,106.42,106.12,106.35,26481.0,106.17,106.42,106.12,106.35,26481.0
2025-01-15 13:55:00,106.34,106.42,106.27,106.33,14277.0,106.34,106.42,106.27,106.33,14277.0
2025-01-15 14:00:00,106.36,106.42,106.26,106.39,21186.0,106.36,106.42,106.26,106.39,21186.0
2025-01-15 14:05:00,106.33,106.42,106.09,106.22,20404.0,106.33,106.42,106.09,106.22,20404.0
2025-01-15 14:10:00,106.19,106.21,106.01,106.01,27480.0,106.19,106.21,106.01,106.01,27480.0
2025-01-15 14:15:00,106.03,106.11,105.94,106.05,30790.0,106.03,106.11,105.94,106.05,30790.0
2025-01-15 14:20:00,106.03,106.09,105.78,105.86,35365.0,106.03,106.09,105.78,105.86,35365.0
2025-01-15 14:25:00,105.87,106.08,105.86,106.05,27659.0,105.87,106.08,105.86,106.05,27659.0
2025-01-15 14:30:00,106.06,106.09,105.94,105.98,24493.0,106.06,106.09,105.94,105.98,24493.0
2025-01-15 14:35:00,105.92,106.01,105.78,105.94,25958.0,105.92,106.01,105.78,105.94,25958.0
2025-01-15 14:40:00,105.95,106.03,105.93,105.97,10635.0,105.95,106.03,105.93,105.97,10635.0
2025-01-15 14:45:00,105.97,106.07,105.9,106.0,27389.0,105.97,106.07,105.9,106.0,27389.0
2025-01-15 14:50:00,106.0,106.08,105.96,106.03,9284.0,106.0,106.08,105.96,106.03,9284.0
2025-01-15 14:55:00,106.06,106.08,105.95,106.07,17169.0,106.06,106.08,105.95,106.07,17169.0
2025-01-15 15:00:00,106.06,106.1,105.95,106.01,20157.0,106.06,106.1,105.95,106.01,20157.0
2025-01-15 15:05:00,106.0,106.08,105.97,106.06,24051.0,106.0,106.08,105.97,106.06,24051.0
2025-01-15 15:10:00,106.06,106.08,105.85,105.91,25546.0,106.06,106.08,105.85,105.91,25546.0
2025-01-15 15:15:00,105.9,105.91,105.75,105.83,19035.0,105.9,105.91,105.75,105.83,19035.0
2025-01-15 15:20:00,105.86,105.87,105.57,105.66,52536.0,105.86,105.87,105.57,105.66,52536.0
2025-01-15 15:25:00,105.68,105.71,105.44,105.55,82184.0,105.68,105.71,105.44,105.55,82184.0
2025-01-15 15:30:00,105.52,105.6,105.42,105.54,39835.0,105.52,105.6,105.42,105.54,39835.0
2025-01-15 15:35:00,105.54,105.54,105.23,105.27,38158.0,105.54,105.54,105.23,105.27,38158.0
2025-01-15 15:40:00,105.25,105.3,105.09,105.28,52265.0,105.25,105.3,105.09,105.28,52265.0
2025-01-15 15:45:00,105.3,105.51,105.04,105.14,81398.0,105.3,105.51,105.04,105.14,81398.0
2025-01-15 15:50:00,105.1,105.14,104.8,104.85,141242.0,105.1,105.14,104.8,104.85,141242.0
2025-01-15 15:55:00,104.87,105.02,104.85,104.95,224195.0,104.87,105.02,104.85,104.95,224195.0
2025-01-16 09:30:00,105.4,105.86,105.3,105.44,65173.0,105.4,105.86,105.3,105.44,65173.0
2025-01-16 09:35:00,105.51,106.06,105.2,105.66,53209.0,105.51,106.06,105.2,105.66,53209.0
2025-01-16 09:40:00,105.75,105.91,105.19,105.4,26550.0,105.75,105.91,105.19,105.4,26550.0
2025-01-16 09:45:00,105.43,105.48,105.13,105.32,34999.0,105.43,105.48,105.13,105.32,34999.0
2025-01-16 09:50:00,105.32,105.43,105.2,105.29,38260.0,105.32,105.43,105.2,105.29,38260.0
2025-01-16 09:55:00,105.26,105.29,104.82,104.89,38054.0,105.26,105.29,104.82,104.89,38054.0
2025-01-16 10:00:00,104.9,105.0,104.46,105.0,53411.0,104.9,105.0,104.46,105.0,53411.0
2025-01-16 10:05:00,105.02,105.29,105.01,105.13,38636.0,105.02,105.29,105.01,105.13,38636.0
2025-01-16 10:10:00,105.07,105.35,104.7,104.76,77525.0,105.07,105.35,104.7,104.76,77525.0
2025-01-16 10:15:00,104.74,104.95,104.65,104.79,24504.0,104.74,104.95,104.65,104.79,24504.0
2025-01-16 10:20:00,104.8,104.98,104.63,104.95,23119.0,104.8,104.98,104.63,104.95,23119.0
2025-01-16 10:25:00,104.9,104.94,104.55,104.73,24727.0,104.9,104.94,104.55,104.73,24727.0
2025-01-16 10:30:00,104.7,105.0,104.65,104.66,16812.0,104.7,105.0,104.65,104.66,16812.0
2025-01-16 10:35:00,104.62,104.95,104.47,104.78,23709.0,104.62,104.95,104.47,104.78,23709.0
2025-01-16 10:40:00,104.75,104.78,104.41,104.66,20393.0,104.75,104.78,104.41,104.66,20393.0
2025-01-16 10:45:00,104.64,104.81,104.42,104.5,20781.0,104.64,104.81,104.42,104.5,20781.0
2025-01-16 10:50:00,104.56,104.64,104.38,104.45,19306.0,104.56,104.64,104.38,104.45,19306.0
2025-01-16 10:55:00,104.45,104.91,104.45,104.8,25663.0,104.45,104.91,104.45,104.8,25663.0
2025-01-16 11:00:00,104.84,104.9,104.5,104.53,23689.0,104.84,104.9,104.5,104.53,23689.0
2025-01-16 11:05:00,104.57,104.76,104.44,104.72,12147.0,104.57,104.76,104.44,104.72,12147.0
2025-01-16 11:10:00,104.67,104.82,104.61,104.62,25584.0,104.67,104.82,104.61,104.62,25584.0
2025-01-16 11:15:00,104.62,104.82,104.58,104.82,13236.0,104.62,104.82,104.58,104.82,13236.0
2025-01-16 11:20:00,104.82,105.04,104.64,105.03,76589.0,104.82,105.04,104.64,105.03,76589.0
2025-01-16 11:25:00,105.01,105.31,105.01,105.28,82401.0,105.01,105.31,105.01,105.28,82401.0
2025-01-16 11:30:00,105.27,105.87,105.26,105.66,179449.0,105.27,105.87,105.26,105.66,179449.0
2025-01-16 11:35:00,105.61,106.22,105.48,106.08,96836.0,105.61,106.22,105.48,106.08,96836.0
2025-01-16 11:40:00,106.08,106.16,105.81,106.0,59928.0,106.08,106.16,105.81,106.0,59928.0
2025-01-16 11:45:00,106.01,106.48,105.88,106.43,47966.0,106.01,106.48,105.88,106.43,47966.0
2025-01-16 11:50:00,106.39,106.58,106.11,106.35,129866.0,106.39,106.58,106.11,106.35,129866.0
2025-01-16 11:55:00,106.31,106.7,106.3,106.63,57529.0,106.31,106.7,106.3,106.63,57529.0
2025-01-16 12:00:00,106.6,106.6,106.12,106.21,52807.0,106.6,106.6,106.12,106.21,52807.0
2025-01-16 12:05:00,106.22,106.34,106.07,106.15,16340.0,106.22,106.34,106.07,106.15,16340.0
2025-01-16 12:10:00,106.13,106.19,106.06,106.14,15741.0,106.13,106.19,106.06,106.14,15741.0
2025-01-16 12:15:00,106.13,106.13,105.91,105.91,15575.0,106.13,106.13,105.91,105.91,15575.0
2025-01-16 12:20:00,105.97,106.14,105.91,106.11,21152.0,105.97,106.14,105.91,106.11,21152.0
2025-01-16 12:25:00,106.09,106.19,106.03,106.19,20760.0,106.09,106.19,106.03,106.19,20760.0
2025-01-16 12:30:00,106.18,106.31,106.06,106.21,30455.0,106.18,106.31,106.06,106.21,30455.0
2025-01-16 12:35:00,106.25,106.29,106.11,106.15,22275.0,106.25,106.29,106.11,106.15,22275.0
2025-01-16 12:40:00,106.16,106.22,105.98,105.98,7837.0,106.16,106.22,105.98,105.98,7837.0
2025-01-16 12:45:00,105.97,106.1,105.95,106.03,17086.0,105.97,106.1,105.95,106.03,17086.0
2025-01-16 12:50:00,106.06,106.06,105.92,105.92,11272.0,106.06,106.06,105.92,105.92,11272.0
2025-01-16 12:55:00,105.9,106.26,105.9,106.26,14882.0,105.9,106.26,105.9,106.26,14882.0
2025-01-16 13:00:00,106.23,106.27,106.13,106.23,8337.0,106.23,106.27,106.13,106.23,8337.0
2025-01-16 13:05:00,106.25,106.38,106.2,106.38,20401.0,106.25,106.38,106.2,106.38,20401.0
2025-01-16 13:10:00,106.35,106.46,106.28,106.4,15963.0,106.35,106.46,106.28,106.4,15963.0
2025-01-16 13:15:00,106.46,106.49,106.27,106.3,17231.0,106.46,106.49,106.27,106.3,17231.0
2025-01-16 13:20:00,106.31,106.54,106.3,106.51,20984.0,106.31,106.54,106.3,106.51,20984.0
2025-01-16 13:25:00,106.53,106.57,106.34,106.44,16248.0,106.53,106.57,106.34,106.44,16248.0
2025-01-16 13:30:00,106.38,106.67,106.26,106.52,83273.0,106.38,106.67,106.26,106.52,83273.0
2025-01-16 13:35:00,106.48,106.58,106.4,106.42,18522.0,106.48,106.58,106.4,106.42,18522.0
2025-01-16 13:40:00,106.41,106.54,106.35,106.35,16808.0,106.41,106.54,106.35,106.35,16808.0
2025-01-16 13:45:00,106.36,106.46,106.18,106.41,14653.0,106.36,106.46,106.18,106.41,14653.0
2025-01-16 13:50:00,106.41,106.41,106.23,106.35,15200.0,106.41,106.41,106.23,106.35,15200.0
2025-01-16 13:55:00,106.35,106.45,106.19,106.44,18525.0,106.35,106.45,106.19,106.44,18525.0
2025-01-16 14:00:00,106.39,106.55,106.35,106.48,31927.0,106.39,106.55,106.35,106.48,31927.0
2025-01-16 14:05:00,106.48,106.57,106.37,106.53,17580.0,106.48,106.57,106.37,106.53,17580.0
2025-01-16 14:10:00,106.52,106.53,106.36,106.37,12109.0,106.52,106.53,106.36,106.37,12109.0
2025-01-16 14:15:00,106.37,106.42,106.26,106.27,37452.0,106.37,106.42,106.26,106.27,37452.0
2025-01-16 14:20:00,106.27,106.43,106.19,106.36,23739.0,106.27,106.43,106.19,106.36,23739.0
2025-01-16 14:25:00,106.41,106.55,106.41,106.46,9413.0,106.41,106.55,106.41,106.46,9413.0
2025-01-16 14:30:00,106.46,106.51,106.39,106.5,13532.0,106.46,106.51,106.39,106.5,13532.0
2025-01-16 14:35:00,106.49,106.52,106.41,106.42,11328.0,106.49,106.52,106.41,106.42,11328.0
2025-01-16 14:40:00,106.4,106.4,106.32,106.36,32675.0,106.4,106.4,106.32,106.36,32675.0
2025-01-16 14:45:00,106.35,106.51,106.34,106.43,33387.0,106.35,106.51,106.34,106.43,33387.0
2025-01-16 14:50:00,106.44,106.46,106.33,106.44,16213.0,106.44,106.46,106.33,106.44,16213.0
2025-01-16 14:55:00,106.46,106.52,106.4,106.45,16425.0,106.46,106.52,106.4,106.45,16425.0
2025-01-16 15:00:00,106.42,106.53,106.42,106.51,18050.0,106.42,106.53,106.42,106.51,18050.0
2025-01-16 15:05:00,106.53,106.62,106.5,106.58,38852.0,106.53,106.62,106.5,106.58,38852.0
2025-01-16 15:10:00,106.57,106.59,106.49,106.51,30935.0,106.57,106.59,106.49,106.51,30935.0
2025-01-16 15:15:00,106.52,106.66,106.47,106.56,31148.0,106.52,106.66,106.47,106.56,31148.0
2025-01-16 15:20:00,106.55,106.6,106.43,106.44,26372.0,106.55,106.6,106.43,106.44,26372.0
2025-01-16 15:25:00,106.48,106.48,106.38,106.42,35382.0,106.48,106.48,106.38,106.42,35382.0
2025-01-16 15:30:00,106.43,106.56,106.4,106.55,40666.0,106.43,106.56,106.4,106.55,40666.0
2025-01-16 15:35:00,106.54,106.55,106.43,106.46,37581.0,106.54,106.55,106.43,106.46,37581.0
2025-01-16 15:40:00,106.46,106.48,106.25,106.32,30927.0,106.46,106.48,106.25,106.32,30927.0
2025-01-16 15:45:00,106.32,106.33,106.2,106.21,39330.0,106.32,106.33,106.2,106.21,39330.0
2025-01-16 15:50:00,106.2,106.31,106.13,106.16,125498.0,106.2,106.31,106.13,106.16,125498.0
2025-01-16 15:55:00,106.18,106.25,106.05,106.1,255701.0,106.18,106.25,106.05,106.1,255701.0
2025-01-17 09:30:00,107.02,107.5,106.0,107.2,361678.0,107.02,107.5,106.0,107.2,361678.0
2025-01-17 09:35:00,107.13,107.46,106.86,107.37,71058.0,107.13,107.46,106.86,107.37,71058.0
2025-01-17 09:40:00,107.42,107.6,107.01,107.37,76564.0,107.42,107.6,107.01,107.37,76564.0
2025-01-17 09:45:00,107.36,107.59,107.12,107.19,88768.0,107.36,107.59,107.12,107.19,88768.0
2025-01-17 09:50:00,107.17,107.52,107.12,107.13,98956.0,107.17,107.52,107.12,107.13,98956.0
2025-01-17 09:55:00,107.17,107.25,106.66,106.77,78817.0,107.17,107.25,106.66,106.77,78817.0
2025-01-17 10:00:00,106.77,107.16,106.67,107.16,108534.0,106.77,107.16,106.67,107.16,108534.0
2025-01-17 10:05:00,107.16,107.27,106.97,107.08,74265.0,107.16,107.27,106.97,107.08,74265.0
2025-01-17 10:10:00,107.14,107.6,107.11,107.55,75997.0,107.14,107.6,107.11,107.55,75997.0
2025-01-17 10:15:00,107.55,107.75,107.34,107.56,37437.0,107.55,107.75,107.34,107.56,37437.0
2025-01-17 10:20:00,107.55,107.65,107.29,107.3,74372.0,107.55,107.65,107.29,107.3,74372.0
2025-01-17 10:25:00,107.31,107.4,107.11,107.3,60785.0,107.31,107.4,107.11,107.3,60785.0
2025-01-17 10:30:00,107.32,107.5,107.24,107.27,50819.0,107.32,107.5,107.24,107.27,50819.0
2025-01-17 10:35:00,107.27,107.64,107.27,107.58,29768.0,107.27,107.64,107.27,107.58,29768.0
2025-01-17 10:40:00,107.59,108.03,107.59,107.92,82547.0,107.59,108.03,107.59,107.92,82547.0
2025-01-17 10:45:00,107.95,108.06,107.76,107.81,35853.0,107.95,108.06,107.76,107.81,35853.0
2025-01-17 10:50:00,107.81,108.01,107.73,107.93,66224.0,107.81,108.01,107.73,107.93,66224.0
2025-01-17 10:55:00,107.98,108.01,107.6,107.66,37436.0,107.98,108.01,107.6,107.66,37436.0
2025-01-17 11:00:00,107.63,107.9,107.54,107.9,33091.0,107.63,107.9,107.54,107.9,33091.0
2025-01-17 11:05:00,107.9,108.47,107.89,108.18,46002.0,107.9,108.47,107.89,108.18,46002.0
2025-01-17 11:10:00,108.25,108.3,108.1,108.19,29012.0,108.25,108.3,108.1,108.19,29012.0
2025-01-17 11:15:00,108.17,108.43,108.17,108.17,37380.0,108.17,108.43,108.17,108.17,37380.0
2025-01-17 11:20:00,108.19,108.32,108.03,108.23,27202.0,108.19,108.32,108.03,108.23,27202.0
2025-01-17 11:25:00,108.27,108.28,107.9,107.94,53758.0,108.27,108.28,107.9,107.94,53758.0
2025-01-17 11:30:00,107.96,108.07,107.76,107.77,72203.0,107.96,108.07,107.76,107.77,72203.0
2025-01-17 11:35:00,107.8,108.1,107.76,107.97,27732.0,107.8,108.1,107.76,107.97,27732.0
2025-01-17 11:40:00,108.0,108.08,107.92,108.04,21505.0,108.0,108.08,107.92,108.04,21505.0
2025-01-17 11:45:00,108.04,108.17,107.95,108.07,29396.0,108.04,108.17,107.95,108.07,29396.0
2025-01-17 11:50:00,108.09,108.22,107.93,107.94,28468.0,108.09,108.22,107.93,107.94,28468.0
2025-01-17 11:55:00,107.94,108.08,107.94,108.08,21132.0,107.94,108.08,107.94,108.08,21132.0
2025-01-17 12:00:00,108.03,108.05,107.84,107.84,30325.0,108.03,108.05,107.84,107.84,30325.0
2025-01-17 12:05:00,107.86,107.99,107.83,107.87,16695.0,107.86,107.99,107.83,107.87,16695.0
2025-01-17 12:10:00,107.9,107.99,107.87,107.99,21845.0,107.9,107.99,107.87,107.99,21845.0
2025-01-17 12:15:00,107.95,108.22,107.93,108.2,43770.0,107.95,108.22,107.93,108.2,43770.0
2025-01-17 12:20:00,108.15,108.2,108.0,108.06,35546.0,108.15,108.2,108.0,108.06,35546.0
2025-01-17 12:25:00,108.04,108.13,107.91,107.92,7245.0,108.04,108.13,107.91,107.92,7245.0
2025-01-17 12:30:00,107.95,108.04,107.92,108.04,14666.0,107.95,108.04,107.92,108.04,14666.0
2025-01-17 12:35:00,108.01,108.04,107.91,107.95,22781.0,108.01,108.04,107.91,107.95,22781.0
2025-01-17 12:40:00,107.94,108.07,107.89,108.03,44312.0,107.94,108.07,107.89,108.03,44312.0
2025-01-17 12:45:00,108.03,108.07,107.98,107.98,8605.0,108.03,108.07,107.98,107.98,8605.0
2025-01-17 12:50:00,107.96,107.96,107.71,107.73,26455.0,107.96,107.96,107.71,107.73,26455.0
2025-01-17 12:55:00,107.72,107.8,107.65,107.7,22175.0,107.72,107.8,107.65,107.7,22175.0
2025-01-17 13:00:00,107.69,107.73,107.62,107.7,36963.0,107.69,107.73,107.62,107.7,36963.0
2025-01-17 13:05:00,107.7,107.86,107.68,107.86,30861.0,107.7,107.86,107.68,107.86,30861.0
2025-01-17 13:10:00,107.85,108.04,107.81,108.0,55521.0,107.85,108.04,107.81,108.0,55521.0
2025-01-17 13:15:00,108.0,108.1,107.89,107.89,71276.0,108.0,108.1,107.89,107.89,71276.0
2025-01-17 13:20:00,107.88,107.93,107.84,107.84,6918.0,107.88,107.93,107.84,107.84,6918.0
2025-01-17 13:25:00,107.87,107.93,107.7,107.7,20914.0,107.87,107.93,107.7,107.7,20914.0
2025-01-17 13:30:00,107.8,107.87,107.66,107.66,8779.0,107.8,107.87,107.66,107.66,8779.0
2025-01-17 13:35:00,107.66,107.93,107.63,107.9,23238.0,107.66,107.93,107.63,107.9,23238.0
2025-01-17 13:40:00,107.9,107.94,107.72,107.81,16050.0,107.9,107.94,107.72,107.81,16050.0
2025-01-17 13:45:00,107.84,107.92,107.78,107.83,6987.0,107.84,107.92,107.78,107.83,6987.0
2025-01-17 13:50:00,107.85,107.94,107.79,107.85,16608.0,107.85,107.94,107.79,107.85,16608.0
2025-01-17 13:55:00,107.84,107.95,107.72,107.92,32188.0,107.84,107.95,107.72,107.92,32188.0
2025-01-17 14:00:00,107.9,107.94,107.6,107.71,35450.0,107.9,107.94,107.6,107.71,35450.0
2025-01-17 14:05:00,107.69,107.74,107.57,107.71,34688.0,107.69,107.74,107.57,107.71,34688.0
2025-01-17 14:10:00,107.75,107.75,107.65,107.66,7891.0,107.75,107.75,107.65,107.66,7891.0
2025-01-17 14:15:00,107.69,107.76,107.66,107.7,9507.0,107.69,107.76,107.66,107.7,9507.0
2025-01-17 14:20:00,107.72,107.84,107.69,107.81,11469.0,107.72,107.84,107.69,107.81,11469.0
2025-01-17 14:25:00,107.81,107.81,107.41,107.49,41182.0,107.81,107.81,107.41,107.49,41182.0
2025-01-17 14:30:00,107.47,107.54,107.43,107.53,13051.0,107.47,107.54,107.43,107.53,13051.0
2025-01-17 14:35:00,107.51,107.7,107.51,107.61,19418.0,107.51,107.7,107.51,107.61,19418.0
2025-01-17 14:40:00,107.63,107.8,107.59,107.64,32079.0,107.63,107.8,107.59,107.64,32079.0
2025-01-17 14:45:00,107.64,107.67,107.52,107.58,22239.0,107.64,107.67,107.52,107.58,22239.0
2025-01-17 14:50:00,107.6,107.66,107.48,107.53,30418.0,107.6,107.66,107.48,107.53,30418.0
2025-01-17 14:55:00,107.52,107.67,107.51,107.6,22116.0,107.52,107.67,107.51,107.6,22116.0
2025-01-17 15:00:00,107.59,107.59,107.2,107.22,59458.0,107.59,107.59,107.2,107.22,59458.0
2025-01-17 15:05:00,107.22,107.3,107.11,107.28,32284.0,107.22,107.3,107.11,107.28,32284.0
2025-01-17 15:10:00,107.28,107.34,107.13,107.16,22992.0,107.28,107.34,107.13,107.16,22992.0
2025-01-17 15:15:00,107.16,107.24,107.15,107.16,21313.0,107.16,107.24,107.15,107.16,21313.0
2025-01-17 15:20:00,107.18,107.21,107.11,107.15,33410.0,107.18,107.21,107.11,107.15,33410.0
2025-01-17 15:25:00,107.15,107.16,106.99,107.15,72982.0,107.15,107.16,106.99,107.15,72982.0
2025-01-17 15:30:00,107.09,107.2,107.05,107.18,33853.0,107.09,107.2,107.05,107.18,33853.0
2025-01-17 15:35:00,107.2,107.21,107.04,107.17,32414.0,107.2,107.21,107.04,107.17,32414.0
2025-01-17 15:40:00,107.17,107.22,107.04,107.05,44237.0,107.17,107.22,107.04,107.05,44237.0
2025-01-17 15:45:00,107.07,107.17,107.0,107.1,67241.0,107.07,107.17,107.0,107.1,67241.0
2025-01-17 15:50:00,107.09,107.29,107.02,107.02,164384.0,107.09,107.29,107.02,107.02,164384.0
2025-01-17 15:55:00,107.01,107.45,107.0,107.39,227830.0,107.01,107.45,107.0,107.39,227830.0
2025-01-21 09:30:00,109.18,110.09,108.76,109.55,783208.0,109.18,110.09,108.76,109.55,783208.0
2025-01-21 09:35:00,109.55,109.79,109.01,109.37,197441.0,109.55,109.79,109.01,109.37,197441.0
2025-01-21 09:40:00,109.41,109.51,108.7,108.98,189032.0,109.41,109.51,108.7,108.98,189032.0
2025-01-21 09:45:00,109.01,109.31,108.75,108.88,261245.0,109.01,109.31,108.75,108.88,261245.0
2025-01-21 09:50:00,108.88,109.47,108.83,109.29,265385.0,108.88,109.47,108.83,109.29,265385.0
2025-01-21 09:55:00,109.34,109.52,108.95,109.05,101975.0,109.34,109.52,108.95,109.05,101975.0
2025-01-21 10:00:00,109.05,109.14,108.57,108.66,183771.0,109.05,109.14,108.57,108.66,183771.0
2025-01-21 10:05:00,108.59,108.71,108.2,108.67,79716.0,108.59,108.71,108.2,108.67,79716.0
2025-01-21 10:10:00,108.64,108.77,108.13,108.68,111650.0,108.64,108.77,108.13,108.68,111650.0
2025-01-21 10:15:00,108.72,109.04,108.51,108.97,83977.0,108.72,109.04,108.51,108.97,83977.0
2025-01-21 10:20:00,108.95,109.04,108.81,108.97,34069.0,108.95,109.04,108.81,108.97,34069.0
2025-01-21 10:25:00,109.01,109.43,109.0,109.27,63999.0,109.01,109.43,109.0,109.27,63999.0
2025-01-21 10:30:00,109.24,109.46,109.1,109.23,121511.0,109.24,109.46,109.1,109.23,121511.0
2025-01-21 10:35:00,109.27,109.32,108.98,109.09,32185.0,109.27,109.32,108.98,109.09,32185.0
2025-01-21 10:40:00,109.02,109.54,109.02,109.38,67010.0,109.02,109.54,109.02,109.38,67010.0
2025-01-21 10:45:00,109.38,109.71,109.36,109.48,113137.0,109.38,109.71,109.36,109.48,113137.0
2025-01-21 10:50:00,109.49,109.75,109.43,109.53,73007.0,109.49,109.75,109.43,109.53,73007.0
2025-01-21 10:55:00,109.54,110.13,109.44,110.01,209139.0,109.54,110.13,109.44,110.01,209139.0
2025-01-21 11:00:00,110.01,110.42,109.72,110.34,104015.0,110.01,110.42,109.72,110.34,104015.0
2025-01-21 11:05:00,110.35,110.8,110.32,110.33,159690.0,110.35,110.8,110.32,110.33,159690.0
2025-01-21 11:10:00,110.32,110.4,110.09,110.18,125670.0,110.32,110.4,110.09,110.18,125670.0
2025-01-21 11:15:00,110.16,110.51,110.03,110.51,82090.0,110.16,110.51,110.03,110.51,82090.0
2025-01-21 11:20:00,110.48,110.5,110.16,110.44,61242.0,110.48,110.5,110.16,110.44,61242.0
2025-01-21 11:25:00,110.45,110.53,110.19,110.37,60372.0,110.45,110.53,110.19,110.37,60372.0
2025-01-21 11:30:00,110.31,110.51,110.25,110.29,56925.0,110.31,110.51,110.25,110.29,56925.0
2025-01-21 11:35:00,110.31,110.49,110.18,110.27,48366.0,110.31,110.49,110.18,110.27,48366.0
2025-01-21 11:40:00,110.25,110.29,109.95,110.12,56828.0,110.25,110.29,109.95,110.12,56828.0
2025-01-21 11:45:00,110.11,110.37,110.07,110.13,54745.0,110.11,110.37,110.07,110.13,54745.0
2025-01-21 11:50:00,110.14,110.34,110.1,110.26,43190.0,110.14,110.34,110.1,110.26,43190.0
2025-01-21 11:55:00,110.25,110.32,110.06,110.18,42464.0,110.25,110.32,110.06,110.18,42464.0
2025-01-21 12:00:00,110.17,110.17,109.96,110.15,29111.0,110.17,110.17,109.96,110.15,29111.0
2025-01-21 12:05:00,110.15,110.32,110.05,110.28,37254.0,110.15,110.32,110.05,110.28,37254.0
2025-01-21 12:10:00,110.28,110.35,109.92,109.93,108090.0,110.28,110.35,109.92,109.93,108090.0
2025-01-21 12:15:00,109.93,110.07,109.85,109.85,79252.0,109.93,110.07,109.85,109.85,79252.0
2025-01-21 12:20:00,109.88,109.98,109.83,109.83,36902.0,109.88,109.98,109.83,109.83,36902.0
2025-01-21 12:25:00,109.83,109.93,109.72,109.75,65733.0,109.83,109.93,109.72,109.75,65733.0
2025-01-21 12:30:00,109.76,109.85,109.52,109.61,35140.0,109.76,109.85,109.52,109.61,35140.0
2025-01-21 12:35:00,109.61,109.62,109.17,109.17,36693.0,109.61,109.62,109.17,109.17,36693.0
2025-01-21 12:40:00,109.19,109.19,109.02,109.07,41814.0,109.19,109.19,109.02,109.07,41814.0
2025-01-21 12:45:00,109.07,109.46,109.07,109.34,58375.0,109.07,109.46,109.07,109.34,58375.0
2025-01-21 12:50:00,109.34,109.55,109.31,109.54,23201.0,109.34,109.55,109.31,109.54,23201.0
2025-01-21 12:55:00,109.52,109.74,109.47,109.56,41121.0,109.52,109.74,109.47,109.56,41121.0
2025-01-21 13:00:00,109.57,109.66,109.51,109.6,40014.0,109.57,109.66,109.51,109.6,40014.0
2025-01-21 13:05:00,109.6,109.86,109.52,109.74,40926.0,109.6,109.86,109.52,109.74,40926.0
2025-01-21 13:10:00,109.73,109.85,109.72,109.79,40456.0,109.73,109.85,109.72,109.79,40456.0
2025-01-21 13:15:00,109.79,110.05,109.77,109.99,44380.0,109.79,110.05,109.77,109.99,44380.0
2025-01-21 13:20:00,110.01,110.11,109.92,109.97,25679.0,110.01,110.11,109.92,109.97,25679.0
2025-01-21 13:25:00,109.98,110.02,109.84,109.85,25400.0,109.98,110.02,109.84,109.85,25400.0
2025-01-21 13:30:00,109.84,109.86,109.7,109.74,32171.0,109.84,109.86,109.7,109.74,32171.0
2025-01-21 13:35:00,109.74,110.01,109.72,109.86,49953.0,109.74,110.01,109.72,109.86,49953.0
2025-01-21 13:40:00,109.86,109.94,109.69,109.92,28615.0,109.86,109.94,109.69,109.92,28615.0
2025-01-21 13:45:00,109.9,109.93,109.81,109.88,39770.0,109.9,109.93,109.81,109.88,39770.0
2025-01-21 13:50:00,109.88,109.9,109.68,109.7,42164.0,109.88,109.9,109.68,109.7,42164.0
2025-01-21 13:55:00,109.7,109.82,109.63,109.72,52001.0,109.7,109.82,109.63,109.72,52001.0
2025-01-21 14:00:00,109.73,109.74,109.5,109.54,57576.0,109.73,109.74,109.5,109.54,57576.0
2025-01-21 14:05:00,109.52,109.67,109.43,109.63,88296.0,109.52,109.67,109.43,109.63,88296.0
2025-01-21 14:10:00,109.64,109.65,109.22,109.23,61006.0,109.64,109.65,109.22,109.23,61006.0
2025-01-21 14:15:00,109.23,109.27,108.88,108.95,142542.0,109.23,109.27,108.88,108.95,142542.0
2025-01-21 14:20:00,108.93,109.18,108.82,109.13,81616.0,108.93,109.18,108.82,109.13,81616.0
2025-01-21 14:25:00,109.14,109.56,109.09,109.46,55696.0,109.14,109.56,109.09,109.46,55696.0
2025-01-21 14:30:00,109.48,109.48,109.24,109.26,38019.0,109.48,109.48,109.24,109.26,38019.0
2025-01-21 14:35:00,109.3,109.33,109.2,109.25,53591.0,109.3,109.33,109.2,109.25,53591.0
2025-01-21 14:40:00,109.28,109.33,109.13,109.18,30848.0,109.28,109.33,109.13,109.18,30848.0
2025-01-21 14:45:00,109.18,109.2,108.85,108.87,78991.0,109.18,109.2,108.85,108.87,78991.0
2025-01-21 14:50:00,108.88,108.88,108.55,108.63,110699.0,108.88,108.88,108.55,108.63,110699.0
2025-01-21 14:55:00,108.62,108.8,108.51,108.69,92580.0,108.62,108.8,108.51,108.69,92580.0
2025-01-21 15:00:00,108.69,109.0,108.63,108.94,58784.0,108.69,109.0,108.63,108.94,58784.0
2025-01-21 15:05:00,108.91,109.21,108.9,109.2,69482.0,108.91,109.21,108.9,109.2,69482.0
2025-01-21 15:10:00,109.2,109.2,108.92,108.94,67651.0,109.2,109.2,108.92,108.94,67651.0
2025-01-21 15:15:00,108.94,109.32,108.91,109.18,101735.0,108.94,109.32,108.91,109.18,101735.0
2025-01-21 15:20:00,109.17,109.32,109.12,109.29,66460.0,109.17,109.32,109.12,109.29,66460.0
2025-01-21 15:25:00,109.27,109.32,109.2,109.3,76080.0,109.27,109.32,109.2,109.3,76080.0
2025-01-21 15:30:00,109.3,109.48,109.27,109.29,126796.0,109.3,109.48,109.27,109.29,126796.0
2025-01-21 15:35:00,109.3,109.76,109.26,109.75,122772.0,109.3,109.76,109.26,109.75,122772.0
2025-01-21 15:40:00,109.78,109.95,109.63,109.88,119983.0,109.78,109.95,109.63,109.88,119983.0
2025-01-21 15:45:00,109.88,110.04,109.8,110.01,160704.0,109.88,110.04,109.8,110.01,160704.0
2025-01-21 15:50:00,110.0,110.05,109.77,109.79,292668.0,110.0,110.05,109.77,109.79,292668.0
2025-01-21 15:55:00,109.77,110.7,109.76,110.58,651136.0,109.77,110.7,109.76,110.58,651136.0
2025-01-22 09:30:00,115.85,116.0,112.62,114.72,1104528.0,115.85,116.0,112.62,114.72,1104528.0
2025-01-22 09:35:00,114.87,115.15,113.59,113.67,468404.0,114.87,115.15,113.59,113.67,468404.0
2025-01-22 09:40:00,113.8,113.84,112.15,112.59,436072.0,113.8,113.84,112.15,112.59,436072.0
2025-01-22 09:45:00,112.48,113.05,110.9,112.96,543966.0,112.48,113.05,110.9,112.96,543966.0
2025-01-22 09:50:00,112.88,114.07,112.32,113.04,403810.0,112.88,114.07,112.32,113.04,403810.0
2025-01-22 09:55:00,112.98,113.14,112.11,112.66,106652.0,112.98,113.14,112.11,112.66,106652.0
2025-01-22 10:00:00,112.57,112.81,111.32,111.36,211381.0,112.57,112.81,111.32,111.36,211381.0
2025-01-22 10:05:00,111.39,111.6,109.04,109.22,416407.0,111.39,111.6,109.04,109.22,416407.0
2025-01-22 10:10:00,109.12,110.66,108.89,110.29,437217.0,109.12,110.66,108.89,110.29,437217.0
2025-01-22 10:15:00,110.24,110.4,109.66,110.08,253031.0,110.24,110.4,109.66,110.08,253031.0
2025-01-22 10:20:00,110.07,110.49,108.82,110.49,247466.0,110.07,110.49,108.82,110.49,247466.0
2025-01-22 10:25:00,110.46,110.56,109.44,109.97,204803.0,110.46,110.56,109.44,109.97,204803.0
2025-01-22 10:30:00,109.93,111.37,109.54,111.33,228609.0,109.93,111.37,109.54,111.33,228609.0
2025-01-22 10:35:00,111.34,112.61,110.72,110.99,467887.0,111.34,112.61,110.72,110.99,467887.0
2025-01-22 10:40:00,110.98,111.94,110.69,111.91,156598.0,110.98,111.94,110.69,111.91,156598.0
2025-01-22 10:45:00,111.92,112.52,111.23,111.25,142231.0,111.92,112.52,111.23,111.25,142231.0
2025-01-22 10:50:00,111.24,112.5,110.92,112.31,203987.0,111.24,112.5,110.92,112.31,203987.0
2025-01-22 10:55:00,112.34,113.24,112.19,113.09,304603.0,112.34,113.24,112.19,113.09,304603.0
2025-01-22 11:00:00,113.09,113.14,110.28,110.44,246170.0,113.09,113.14,110.28,110.44,246170.0
2025-01-22 11:05:00,110.43,111.0,109.54,109.94,259260.0,110.43,111.0,109.54,109.94,259260.0
2025-01-22 11:10:00,109.87,110.17,109.37,109.9,114934.0,109.87,110.17,109.37,109.9,114934.0
2025-01-22 11:15:00,110.14,110.95,110.06,110.53,127783.0,110.14,110.95,110.06,110.53,127783.0
2025-01-22 11:20:00,110.48,111.2,110.1,110.17,159663.0,110.48,111.2,110.1,110.17,159663.0
2025-01-22 11:25:00,110.1,110.1,109.29,109.95,124473.0,110.1,110.1,109.29,109.95,124473.0
2025-01-22 11:30:00,109.91,110.14,109.57,109.6,81930.0,109.91,110.14,109.57,109.6,81930.0
2025-01-22 11:35:00,109.6,109.6,109.02,109.4,89393.0,109.6,109.6,109.02,109.4,89393.0
2025-01-22 11:40:00,109.4,109.4,108.4,108.69,227856.0,109.4,109.4,108.4,108.69,227856.0
2025-01-22 11:45:00,108.69,108.75,107.61,107.73,232666.0,108.69,108.75,107.61,107.73,232666.0
2025-01-22 11:50:00,107.87,107.93,107.56,107.73,116583.0,107.87,107.93,107.56,107.73,116583.0
2025-01-22 11:55:00,107.7,107.82,107.0,107.35,296045.0,107.7,107.82,107.0,107.35,296045.0
2025-01-22 12:00:00,107.27,107.88,107.06,107.69,178023.0,107.27,107.88,107.06,107.69,178023.0
2025-01-22 12:05:00,107.7,108.17,107.47,107.74,144111.0,107.7,108.17,107.47,107.74,144111.0
2025-01-22 12:10:00,107.78,108.29,107.74,107.99,150069.0,107.78,108.29,107.74,107.99,150069.0
2025-01-22 12:15:00,107.95,108.41,107.83,108.2,62221.0,107.95,108.41,107.83,108.2,62221.0
2025-01-22 12:20:00,108.17,108.43,107.95,108.35,54632.0,108.17,108.43,107.95,108.35,54632.0
2025-01-22 12:25:00,108.36,108.43,108.02,108.22,79728.0,108.36,108.43,108.02,108.22,79728.0
2025-01-22 12:30:00,108.25,108.34,107.75,108.12,72033.0,108.25,108.34,107.75,108.12,72033.0
2025-01-22 12:35:00,108.13,108.22,107.88,107.91,34898.0,108.13,108.22,107.88,107.91,34898.0
2025-01-22 12:40:00,107.98,108.44,107.78,108.34,99866.0,107.98,108.44,107.78,108.34,99866.0
2025-01-22 12:45:00,108.36,108.44,107.9,107.9,53220.0,108.36,108.44,107.9,107.9,53220.0
2025-01-22 12:50:00,108.0,108.24,107.86,107.95,42479.0,108.0,108.24,107.86,107.95,42479.0
2025-01-22 12:55:00,107.89,108.3,107.87,108.27,28022.0,107.89,108.3,107.87,108.27,28022.0
2025-01-22 13:00:00,108.23,108.63,107.91,108.63,38019.0,108.23,108.63,107.91,108.63,38019.0
2025-01-22 13:05:00,108.6,109.15,108.53,109.15,96117.0,108.6,109.15,108.53,109.15,96117.0
2025-01-22 13:10:00,109.13,109.25,108.87,109.2,86276.0,109.13,109.25,108.87,109.2,86276.0
2025-01-22 13:15:00,109.21,109.75,109.14,109.32,89458.0,109.21,109.75,109.14,109.32,89458.0
2025-01-22 13:20:00,109.3,109.54,109.08,109.48,47826.0,109.3,109.54,109.08,109.48,47826.0
2025-01-22 13:25:00,109.42,109.54,109.13,109.14,57063.0,109.42,109.54,109.13,109.14,57063.0
2025-01-22 13:30:00,109.17,109.39,109.04,109.24,49477.0,109.17,109.39,109.04,109.24,49477.0
2025-01-22 13:35:00,109.23,109.55,109.15,109.29,74711.0,109.23,109.55,109.15,109.29,74711.0
2025-01-22 13:40:00,109.24,109.37,108.91,109.17,45904.0,109.24,109.37,108.91,109.17,45904.0
2025-01-22 13:45:00,109.23,109.24,108.92,109.06,23528.0,109.23,109.24,108.92,109.06,23528.0
2025-01-22 13:50:00,109.02,109.68,109.02,109.57,77297.0,109.02,109.68,109.02,109.57,77297.0
2025-01-22 13:55:00,109.59,109.63,109.25,109.43,74333.0,109.59,109.63,109.25,109.43,74333.0
2025-01-22 14:00:00,109.42,109.51,109.14,109.32,53701.0,109.42,109.51,109.14,109.32,53701.0
2025-01-22 14:05:00,109.28,109.48,109.21,109.24,22845.0,109.28,109.48,109.21,109.24,22845.0
2025-01-22 14:10:00,109.24,109.32,108.8,108.83,57625.0,109.24,109.32,108.8,108.83,57625.0
2025-01-22 14:15:00,108.87,108.97,108.64,108.88,34242.0,108.87,108.97,108.64,108.88,34242.0
2025-01-22 14:20:00,108.86,109.08,108.54,108.98,59446.0,108.86,109.08,108.54,108.98,59446.0
2025-01-22 14:25:00,108.98,108.98,108.68,108.77,30880.0,108.98,108.98,108.68,108.77,30880.0
2025-01-22 14:30:00,108.77,109.01,108.67,108.84,45719.0,108.77,109.01,108.67,108.84,45719.0
2025-01-22 14:35:00,108.81,108.83,108.64,108.74,24275.0,108.81,108.83,108.64,108.74,24275.0
2025-01-22 14:40:00,108.71,108.9,108.65,108.7,25141.0,108.71,108.9,108.65,108.7,25141.0
2025-01-22 14:45:00,108.77,108.81,108.62,108.64,24873.0,108.77,108.81,108.62,108.64,24873.0
2025-01-22 14:50:00,108.61,108.86,108.57,108.74,41900.0,108.61,108.86,108.57,108.74,41900.0
2025-01-22 14:55:00,108.73,108.87,108.62,108.74,36757.0,108.73,108.87,108.62,108.74,36757.0
2025-01-22 15:00:00,108.79,108.79,108.48,108.54,47279.0,108.79,108.79,108.48,108.54,47279.0
2025-01-22 15:05:00,108.54,108.77,108.24,108.4,75924.0,108.54,108.77,108.24,108.4,75924.0
2025-01-22 15:10:00,108.45,108.99,108.37,108.82,77593.0,108.45,108.99,108.37,108.82,77593.0
2025-01-22 15:15:00,108.8,108.84,108.5,108.59,47455.0,108.8,108.84,108.5,108.59,47455.0
2025-01-22 15:20:00,108.56,108.61,108.16,108.19,56219.0,108.56,108.61,108.16,108.19,56219.0
2025-01-22 15:25:00,108.19,108.21,107.95,108.02,122179.0,108.19,108.21,107.95,108.02,122179.0
2025-01-22 15:30:00,108.05,108.35,107.94,108.29,149901.0,108.05,108.35,107.94,108.29,149901.0
2025-01-22 15:35:00,108.29,109.1,108.29,108.48,109144.0,108.29,109.1,108.29,108.48,109144.0
2025-01-22 15:40:00,108.48,108.52,108.2,108.29,114795.0,108.48,108.52,108.2,108.29,114795.0
2025-01-22 15:45:00,108.33,108.64,108.27,108.6,128288.0,108.33,108.64,108.27,108.6,128288.0
2025-01-22 15:50:00,108.57,108.97,108.39,108.75,174112.0,108.57,108.97,108.39,108.75,174112.0
2025-01-22 15:55:00,108.7,108.7,107.8,108.0,345226.0,108.7,108.7,107.8,108.0,345226.0
2025-01-23 09:30:00,108.8,109.21,106.66,108.42,290986.0,108.8,109.21,106.66,108.42,290986.0
2025-01-23 09:35:00,108.3,108.96,106.84,106.84,104126.0,108.3,108.96,106.84,106.84,104126.0
2025-01-23 09:40:00,106.85,107.9,106.75,107.49,146554.0,106.85,107.9,106.75,107.49,146554.0
2025-01-23 09:45:00,107.64,108.13,106.78,106.97,167362.0,107.64,108.13,106.78,106.97,167362.0
2025-01-23 09:50:00,106.97,107.43,106.93,107.23,104847.0,106.97,107.43,106.93,107.23,104847.0
2025-01-23 09:55:00,107.23,107.25,106.88,107.03,74289.0,107.23,107.25,106.88,107.03,74289.0
2025-01-23 10:00:00,107.04,107.18,106.76,106.92,119084.0,107.04,107.18,106.76,106.92,119084.0
2025-01-23 10:05:00,106.85,107.3,106.52,106.62,67248.0,106.85,107.3,106.52,106.62,67248.0
2025-01-23 10:10:00,106.6,106.6,105.73,105.93,110370.0,106.6,106.6,105.73,105.93,110370.0
2025-01-23 10:15:00,105.95,106.45,105.75,106.01,92622.0,105.95,106.45,105.75,106.01,92622.0
2025-01-23 10:20:00,106.02,106.08,105.53,105.7,52197.0,106.02,106.08,105.53,105.7,52197.0
2025-01-23 10:25:00,105.73,105.8,104.9,105.06,88767.0,105.73,105.8,104.9,105.06,88767.0
2025-01-23 10:30:00,105.01,105.66,104.87,105.38,199730.0,105.01,105.66,104.87,105.38,199730.0
2025-01-23 10:35:00,105.42,105.48,105.11,105.18,62810.0,105.42,105.48,105.11,105.18,62810.0
2025-01-23 10:40:00,105.19,105.55,105.11,105.51,78050.0,105.19,105.55,105.11,105.51,78050.0
2025-01-23 10:45:00,105.51,105.95,105.44,105.95,70499.0,105.51,105.95,105.44,105.95,70499.0
2025-01-23 10:50:00,105.95,105.96,105.28,105.36,127675.0,105.95,105.96,105.28,105.36,127675.0
2025-01-23 10:55:00,105.35,105.8,105.22,105.46,81145.0,105.35,105.8,105.22,105.46,81145.0
2025-01-23 11:00:00,105.48,105.53,105.09,105.26,39565.0,105.48,105.53,105.09,105.26,39565.0
2025-01-23 11:05:00,105.23,105.27,104.96,105.01,43054.0,105.23,105.27,104.96,105.01,43054.0
2025-01-23 11:10:00,105.01,105.34,104.62,105.2,98152.0,105.01,105.34,104.62,105.2,98152.0
2025-01-23 11:15:00,105.2,105.35,105.06,105.12,76717.0,105.2,105.35,105.06,105.12,76717.0
2025-01-23 11:20:00,105.14,105.8,105.13,105.42,69891.0,105.14,105.8,105.13,105.42,69891.0
2025-01-23 11:25:00,105.37,105.37,105.04,105.17,37773.0,105.37,105.37,105.04,105.17,37773.0
2025-01-23 11:30:00,105.17,105.65,105.08,105.57,65619.0,105.17,105.65,105.08,105.57,65619.0
2025-01-23 11:35:00,105.54,105.83,105.4,105.67,45800.0,105.54,105.83,105.4,105.67,45800.0
2025-01-23 11:40:00,105.67,105.72,105.5,105.65,51707.0,105.67,105.72,105.5,105.65,51707.0
2025-01-23 11:45:00,105.69,106.04,105.51,105.53,66932.0,105.69,106.04,105.51,105.53,66932.0
2025-01-23 11:50:00,105.53,105.59,105.34,105.53,34890.0,105.53,105.59,105.34,105.53,34890.0
2025-01-23 11:55:00,105.56,105.79,105.45,105.54,52851.0,105.56,105.79,105.45,105.54,52851.0
2025-01-23 12:00:00,105.51,105.7,105.45,105.45,30316.0,105.51,105.7,105.45,105.45,30316.0
2025-01-23 12:05:00,105.47,105.48,105.15,105.15,64934.0,105.47,105.48,105.15,105.15,64934.0
2025-01-23 12:10:00,105.18,105.31,105.07,105.26,62658.0,105.18,105.31,105.07,105.26,62658.0
2025-01-23 12:15:00,105.28,105.6,105.23,105.48,58533.0,105.28,105.6,105.23,105.48,58533.0
2025-01-23 12:20:00,105.5,105.51,105.19,105.26,35582.0,105.5,105.51,105.19,105.26,35582.0
2025-01-23 12:25:00,105.29,105.31,105.13,105.2,31615.0,105.29,105.31,105.13,105.2,31615.0
2025-01-23 12:30:00,105.18,105.38,105.17,105.26,20265.0,105.18,105.38,105.17,105.26,20265.0
2025-01-23 12:35:00,105.25,105.27,105.12,105.22,14712.0,105.25,105.27,105.12,105.22,14712.0
2025-01-23 12:40:00,105.19,105.3,105.16,105.22,43013.0,105.19,105.3,105.16,105.22,43013.0
2025-01-23 12:45:00,105.23,105.27,105.19,105.23,12403.0,105.23,105.27,105.19,105.23,12403.0
2025-01-23 12:50:00,105.26,105.3,105.19,105.26,38417.0,105.26,105.3,105.19,105.26,38417.0
2025-01-23 12:55:00,105.27,105.35,105.18,105.22,38644.0,105.27,105.35,105.18,105.22,38644.0
2025-01-23 13:00:00,105.23,105.79,105.23,105.43,109577.0,105.23,105.79,105.23,105.43,109577.0
2025-01-23 13:05:00,105.43,105.56,105.35,105.38,39301.0,105.43,105.56,105.35,105.38,39301.0
2025-01-23 13:10:00,105.37,105.55,105.34,105.45,22323.0,105.37,105.55,105.34,105.45,22323.0
2025-01-23 13:15:00,105.42,105.6,105.33,105.53,26989.0,105.42,105.6,105.33,105.53,26989.0
2025-01-23 13:20:00,105.51,105.54,105.4,105.46,37882.0,105.51,105.54,105.4,105.46,37882.0
2025-01-23 13:25:00,105.45,105.5,105.35,105.39,71215.0,105.45,105.5,105.35,105.39,71215.0
2025-01-23 13:30:00,105.39,105.72,105.36,105.6,46670.0,105.39,105.72,105.36,105.6,46670.0
2025-01-23 13:35:00,105.6,105.6,105.43,105.47,29767.0,105.6,105.6,105.43,105.47,29767.0
2025-01-23 13:40:00,105.45,105.47,105.32,105.37,39798.0,105.45,105.47,105.32,105.37,39798.0
2025-01-23 13:45:00,105.42,105.44,105.11,105.24,34673.0,105.42,105.44,105.11,105.24,34673.0
2025-01-23 13:50:00,105.2,105.22,105.07,105.21,39178.0,105.2,105.22,105.07,105.21,39178.0
2025-01-23 13:55:00,105.22,105.27,105.09,105.18,28331.0,105.22,105.27,105.09,105.18,28331.0
2025-01-23 14:00:00,105.19,105.32,105.16,105.19,30793.0,105.19,105.32,105.16,105.19,30793.0
2025-01-23 14:05:00,105.17,105.18,104.93,105.07,37421.0,105.17,105.18,104.93,105.07,37421.0
2025-01-23 14:10:00,105.04,105.19,105.0,105.17,29449.0,105.04,105.19,105.0,105.17,29449.0
2025-01-23 14:15:00,105.16,105.2,105.07,105.11,28289.0,105.16,105.2,105.07,105.11,28289.0
2025-01-23 14:20:00,105.11,105.26,105.05,105.18,73044.0,105.11,105.26,105.05,105.18,73044.0
2025-01-23 14:25:00,105.2,105.27,105.0,105.02,62718.0,105.2,105.27,105.0,105.02,62718.0
2025-01-23 14:30:00,104.99,105.02,104.9,104.93,49890.0,104.99,105.02,104.9,104.93,49890.0
2025-01-23 14:35:00,104.92,104.93,104.58,104.62,89994.0,104.92,104.93,104.58,104.62,89994.0
2025-01-23 14:40:00,104.62,105.24,104.61,105.22,66132.0,104.62,105.24,104.61,105.22,66132.0
2025-01-23 14:45:00,105.2,105.27,105.12,105.17,51726.0,105.2,105.27,105.12,105.17,51726.0
2025-01-23 14:50:00,105.18,105.18,104.95,104.98,32254.0,105.18,105.18,104.95,104.98,32254.0
2025-01-23 14:55:00,104.96,104.99,104.74,104.75,61589.0,104.96,104.99,104.74,104.75,61589.0
2025-01-23 15:00:00,104.74,104.78,103.88,104.01,180405.0,104.74,104.78,103.88,104.01,180405.0
2025-01-23 15:05:00,104.01,104.08,103.81,103.82,97741.0,104.01,104.08,103.81,103.82,97741.0
2025-01-23 15:10:00,103.82,103.93,103.77,103.86,141214.0,103.82,103.93,103.77,103.86,141214.0
2025-01-23 15:15:00,103.86,104.39,103.84,104.28,120649.0,103.86,104.39,103.84,104.28,120649.0
2025-01-23 15:20:00,104.3,104.42,103.99,104.07,77275.0,104.3,104.42,103.99,104.07,77275.0
2025-01-23 15:25:00,104.07,104.2,103.94,104.03,70985.0,104.07,104.2,103.94,104.03,70985.0
2025-01-23 15:30:00,104.03,104.14,103.78,103.9,119550.0,104.03,104.14,103.78,103.9,119550.0
2025-01-23 15:35:00,103.9,103.9,103.54,103.63,144895.0,103.9,103.9,103.54,103.63,144895.0
2025-01-23 15:40:00,103.62,103.71,103.51,103.61,115243.0,103.62,103.71,103.51,103.61,115243.0
2025-01-23 15:45:00,103.59,104.09,103.52,103.95,210148.0,103.59,104.09,103.52,103.95,210148.0
2025-01-23 15:50:00,103.96,104.15,103.45,103.54,304572.0,103.96,104.15,103.45,103.54,304572.0
2025-01-23 15:55:00,103.55,103.94,102.86,103.0,908195.0,103.55,103.94,102.86,103.0,908195.0
2025-01-24 09:30:00,102.81,103.2,102.28,102.56,286337.0,102.81,103.2,102.28,102.56,286337.0
2025-01-24 09:35:00,102.48,103.14,102.27,102.96,74673.0,102.48,103.14,102.27,102.96,74673.0
2025-01-24 09:40:00,102.85,104.76,102.45,104.76,264479.0,102.85,104.76,102.45,104.76,264479.0
2025-01-24 09:45:00,104.82,105.8,104.56,105.52,339900.0,104.82,105.8,104.56,105.52,339900.0
2025-01-24 09:50:00,105.58,106.41,105.49,106.2,361971.0,105.58,106.41,105.49,106.2,361971.0
2025-01-24 09:55:00,106.18,106.46,105.66,105.73,171970.0,106.18,106.46,105.66,105.73,171970.0
2025-01-24 10:00:00,105.67,106.07,105.15,105.52,140444.0,105.67,106.07,105.15,105.52,140444.0
2025-01-24 10:05:00,105.52,105.97,105.44,105.7,110180.0,105.52,105.97,105.44,105.7,110180.0
2025-01-24 10:10:00,105.63,105.8,105.37,105.56,68030.0,105.63,105.8,105.37,105.56,68030.0
2025-01-24 10:15:00,105.57,105.79,105.41,105.73,39169.0,105.57,105.79,105.41,105.73,39169.0
2025-01-24 10:20:00,105.77,105.87,105.49,105.83,64145.0,105.77,105.87,105.49,105.83,64145.0
2025-01-24 10:25:00,105.78,105.94,105.38,105.75,72194.0,105.78,105.94,105.38,105.75,72194.0
2025-01-24 10:30:00,105.72,105.82,105.44,105.55,47085.0,105.72,105.82,105.44,105.55,47085.0
2025-01-24 10:35:00,105.55,105.63,105.29,105.37,64910.0,105.55,105.63,105.29,105.37,64910.0
2025-01-24 10:40:00,105.33,105.56,105.24,105.24,42062.0,105.33,105.56,105.24,105.24,42062.0
2025-01-24 10:45:00,105.27,105.68,105.22,105.48,78658.0,105.27,105.68,105.22,105.48,78658.0
2025-01-24 10:50:00,105.48,105.99,105.48,105.8,81594.0,105.48,105.99,105.48,105.8,81594.0
2025-01-24 10:55:00,105.8,105.9,105.66,105.84,39267.0,105.8,105.9,105.66,105.84,39267.0
2025-01-24 11:00:00,105.88,106.06,105.73,105.8,67503.0,105.88,106.06,105.73,105.8,67503.0
2025-01-24 11:05:00,105.8,106.65,105.74,106.49,99524.0,105.8,106.65,105.74,106.49,99524.0
2025-01-24 11:10:00,106.5,106.93,106.47,106.78,78244.0,106.5,106.93,106.47,106.78,78244.0
2025-01-24 11:15:00,106.84,107.17,106.76,107.02,83471.0,106.84,107.17,106.76,107.02,83471.0
2025-01-24 11:20:00,107.06,107.14,106.69,106.98,64742.0,107.06,107.14,106.69,106.98,64742.0
2025-01-24 11:25:00,107.01,107.09,106.87,106.99,46670.0,107.01,107.09,106.87,106.99,46670.0
2025-01-24 11:30:00,107.04,107.25,106.92,107.14,41872.0,107.04,107.25,106.92,107.14,41872.0
2025-01-24 11:35:00,107.15,107.37,107.06,107.08,33582.0,107.15,107.37,107.06,107.08,33582.0
2025-01-24 11:40:00,107.08,107.12,106.78,106.82,33400.0,107.08,107.12,106.78,106.82,33400.0
2025-01-24 11:45:00,106.82,106.85,106.66,106.67,30956.0,106.82,106.85,106.66,106.67,30956.0
2025-01-24 11:50:00,106.67,107.1,106.65,107.09,40858.0,106.67,107.1,106.65,107.09,40858.0
2025-01-24 11:55:00,107.09,107.24,106.98,107.11,43519.0,107.09,107.24,106.98,107.11,43519.0
2025-01-24 12:00:00,107.11,107.42,106.98,107.38,38201.0,107.11,107.42,106.98,107.38,38201.0
2025-01-24 12:05:00,107.35,107.37,107.06,107.07,33150.0,107.35,107.37,107.06,107.07,33150.0
2025-01-24 12:10:00,107.09,107.3,106.94,107.28,35948.0,107.09,107.3,106.94,107.28,35948.0
2025-01-24 12:15:00,107.27,107.61,107.26,107.32,68700.0,107.27,107.61,107.26,107.32,68700.0
2025-01-24 12:20:00,107.31,107.55,107.28,107.48,35171.0,107.31,107.55,107.28,107.48,35171.0
2025-01-24 12:25:00,107.45,107.85,107.45,107.67,68763.0,107.45,107.85,107.45,107.67,68763.0
2025-01-24 12:30:00,107.64,107.95,107.49,107.74,37808.0,107.64,107.95,107.49,107.74,37808.0
2025-01-24 12:35:00,107.74,107.83,107.6,107.62,44428.0,107.74,107.83,107.6,107.62,44428.0
2025-01-24 12:40:00,107.64,107.84,107.62,107.75,41571.0,107.64,107.84,107.62,107.75,41571.0
2025-01-24 12:45:00,107.73,107.9,107.69,107.73,29248.0,107.73,107.9,107.69,107.73,29248.0
2025-01-24 12:50:00,107.76,107.76,107.31,107.31,76969.0,107.76,107.76,107.31,107.31,76969.0
2025-01-24 12:55:00,107.31,107.5,107.24,107.35,50770.0,107.31,107.5,107.24,107.35,50770.0
2025-01-24 13:00:00,107.32,107.7,107.32,107.68,31063.0,107.32,107.7,107.32,107.68,31063.0
2025-01-24 13:05:00,107.63,107.85,107.61,107.76,40724.0,107.63,107.85,107.61,107.76,40724.0
2025-01-24 13:10:00,107.76,107.8,107.58,107.69,34631.0,107.76,107.8,107.58,107.69,34631.0
2025-01-24 13:15:00,107.69,107.76,107.6,107.73,15678.0,107.69,107.76,107.6,107.73,15678.0
2025-01-24 13:20:00,107.7,107.82,107.67,107.69,24040.0,107.7,107.82,107.67,107.69,24040.0
2025-01-24 13:25:00,107.7,107.74,107.5,107.68,38817.0,107.7,107.74,107.5,107.68,38817.0
2025-01-24 13:30:00,107.69,107.73,107.41,107.51,39447.0,107.69,107.73,107.41,107.51,39447.0
2025-01-24 13:35:00,107.48,107.5,107.28,107.39,23573.0,107.48,107.5,107.28,107.39,23573.0
2025-01-24 13:40:00,107.36,107.37,106.86,106.87,50445.0,107.36,107.37,106.86,106.87,50445.0
2025-01-24 13:45:00,106.89,106.96,106.44,106.47,71388.0,106.89,106.96,106.44,106.47,71388.0
2025-01-24 13:50:00,106.47,106.65,106.44,106.6,36234.0,106.47,106.65,106.44,106.6,36234.0
2025-01-24 13:55:00,106.61,106.65,106.25,106.31,41563.0,106.61,106.65,106.25,106.31,41563.0
2025-01-24 14:00:00,106.28,106.36,106.15,106.17,45491.0,106.28,106.36,106.15,106.17,45491.0
2025-01-24 14:05:00,106.18,106.28,105.96,105.97,35343.0,106.18,106.28,105.96,105.97,35343.0
2025-01-24 14:10:00,106.01,106.08,105.78,105.79,92228.0,106.01,106.08,105.78,105.79,92228.0
2025-01-24 14:15:00,105.78,106.1,105.74,105.74,35793.0,105.78,106.1,105.74,105.74,35793.0
2025-01-24 14:20:00,105.77,105.77,105.62,105.72,36084.0,105.77,105.77,105.62,105.72,36084.0
2025-01-24 14:25:00,105.72,105.87,105.66,105.87,51019.0,105.72,105.87,105.66,105.87,51019.0
2025-01-24 14:30:00,105.83,106.06,105.82,105.98,48935.0,105.83,106.06,105.82,105.98,48935.0
2025-01-24 14:35:00,105.98,106.15,105.88,106.15,42841.0,105.98,106.15,105.88,106.15,42841.0
2025-01-24 14:40:00,106.1,106.15,105.91,105.95,61561.0,106.1,106.15,105.91,105.95,61561.0
2025-01-24 14:45:00,105.96,106.01,105.74,105.78,38895.0,105.96,106.01,105.74,105.78,38895.0
2025-01-24 14:50:00,105.78,106.03,105.73,106.01,25888.0,105.78,106.03,105.73,106.01,25888.0
2025-01-24 14:55:00,106.0,106.03,105.67,105.7,21622.0,106.0,106.03,105.67,105.7,21622.0
2025-01-24 15:00:00,105.7,105.92,105.61,105.68,38518.0,105.7,105.92,105.61,105.68,38518.0
2025-01-24 15:05:00,105.71,105.73,105.54,105.6,24020.0,105.71,105.73,105.54,105.6,24020.0
2025-01-24 15:10:00,105.59,105.62,105.51,105.54,35044.0,105.59,105.62,105.51,105.54,35044.0
2025-01-24 15:15:00,105.54,105.54,105.21,105.22,43750.0,105.54,105.54,105.21,105.22,43750.0
2025-01-24 15:20:00,105.21,105.27,105.06,105.24,83008.0,105.21,105.27,105.06,105.24,83008.0
2025-01-24 15:25:00,105.25,105.25,104.87,104.94,72840.0,105.25,105.25,104.87,104.94,72840.0
2025-01-24 15:30:00,104.98,105.1,104.78,104.87,60893.0,104.98,105.1,104.78,104.87,60893.0
2025-01-24 15:35:00,104.87,104.91,104.71,104.91,62242.0,104.87,104.91,104.71,104.91,62242.0
2025-01-24 15:40:00,104.9,105.12,104.79,105.1,131170.0,104.9,105.12,104.79,105.1,131170.0
2025-01-24 15:45:00,105.08,105.18,104.83,104.85,111552.0,105.08,105.18,104.83,104.85,111552.0
2025-01-24 15:50:00,104.87,105.25,104.85,104.94,195469.0,104.87,105.25,104.85,104.94,195469.0
2025-01-24 15:55:00,104.99,105.14,104.9,104.95,343602.0,104.99,105.14,104.9,104.95,343602.0
2025-01-27 09:30:00,102.64,105.12,102.0,104.72,204595.0,102.64,105.12,102.0,104.72,204595.0
2025-01-27 09:35:00,104.74,105.54,104.55,104.79,119568.0,104.74,105.54,104.55,104.79,119568.0
2025-01-27 09:40:00,104.79,105.07,104.18,104.63,54057.0,104.79,105.07,104.18,104.63,54057.0
2025-01-27 09:45:00,104.76,104.91,104.37,104.43,47303.0,104.76,104.91,104.37,104.43,47303.0
2025-01-27 09:50:00,104.4,105.0,104.24,104.75,49577.0,104.4,105.0,104.24,104.75,49577.0
2025-01-27 09:55:00,104.73,105.34,104.47,105.1,71899.0,104.73,105.34,104.47,105.1,71899.0
2025-01-27 10:00:00,105.24,105.4,104.43,104.58,94332.0,105.24,105.4,104.43,104.58,94332.0
2025-01-27 10:05:00,104.58,104.69,103.76,103.92,62627.0,104.58,104.69,103.76,103.92,62627.0
2025-01-27 10:10:00,103.92,104.1,103.52,103.98,50778.0,103.92,104.1,103.52,103.98,50778.0
2025-01-27 10:15:00,103.95,104.18,103.65,103.81,31973.0,103.95,104.18,103.65,103.81,31973.0
2025-01-27 10:20:00,103.81,104.39,103.72,104.37,47100.0,103.81,104.39,103.72,104.37,47100.0
2025-01-27 10:25:00,104.33,104.47,104.17,104.23,40355.0,104.33,104.47,104.17,104.23,40355.0
2025-01-27 10:30:00,104.2,104.58,104.16,104.41,61761.0,104.2,104.58,104.16,104.41,61761.0
2025-01-27 10:35:00,104.42,104.88,104.26,104.85,31306.0,104.42,104.88,104.26,104.85,31306.0
2025-01-27 10:40:00,104.79,104.84,104.45,104.73,46477.0,104.79,104.84,104.45,104.73,46477.0
2025-01-27 10:45:00,104.73,104.86,104.37,104.39,46886.0,104.73,104.86,104.37,104.39,46886.0
2025-01-27 10:50:00,104.44,104.76,104.43,104.73,22192.0,104.44,104.76,104.43,104.73,22192.0
2025-01-27 10:55:00,104.73,104.83,104.55,104.55,17838.0,104.73,104.83,104.55,104.55,17838.0
2025-01-27 11:00:00,104.61,105.08,104.48,105.06,47658.0,104.61,105.08,104.48,105.06,47658.0
2025-01-27 11:05:00,105.04,105.16,104.79,105.11,61408.0,105.04,105.16,104.79,105.11,61408.0
2025-01-27 11:10:00,105.11,105.25,105.01,105.04,26965.0,105.11,105.25,105.01,105.04,26965.0
2025-01-27 11:15:00,105.05,105.36,104.99,105.18,33389.0,105.05,105.36,104.99,105.18,33389.0
2025-01-27 11:20:00,105.21,105.28,104.93,104.98,56817.0,105.21,105.28,104.93,104.98,56817.0
2025-01-27 11:25:00,104.98,105.26,104.95,105.09,19655.0,104.98,105.26,104.95,105.09,19655.0
2025-01-27 11:30:00,105.09,105.4,105.08,105.33,24707.0,105.09,105.4,105.08,105.33,24707.0
2025-01-27 11:35:00,105.36,105.48,105.11,105.25,23250.0,105.36,105.48,105.11,105.25,23250.0
2025-01-27 11:40:00,105.26,105.59,105.24,105.58,27486.0,105.26,105.59,105.24,105.58,27486.0
2025-01-27 11:45:00,105.58,106.19,105.46,106.03,39654.0,105.58,106.19,105.46,106.03,39654.0
2025-01-27 11:50:00,106.01,107.08,105.99,107.0,118100.0,106.01,107.08,105.99,107.0,118100.0
2025-01-27 11:55:00,107.05,107.78,107.01,107.58,92596.0,107.05,107.78,107.01,107.58,92596.0
2025-01-27 12:00:00,107.61,107.79,107.34,107.75,65397.0,107.61,107.79,107.34,107.75,65397.0
2025-01-27 12:05:00,107.73,107.79,107.37,107.43,82906.0,107.73,107.79,107.37,107.43,82906.0
2025-01-27 12:10:00,107.37,107.76,107.37,107.65,114184.0,107.37,107.76,107.37,107.65,114184.0
2025-01-27 12:15:00,107.65,107.65,106.88,107.01,54340.0,107.65,107.65,106.88,107.01,54340.0
2025-01-27 12:20:00,107.05,107.08,106.54,106.67,61218.0,107.05,107.08,106.54,106.67,61218.0
2025-01-27 12:25:00,106.69,107.14,106.6,107.13,36247.0,106.69,107.14,106.6,107.13,36247.0
2025-01-27 12:30:00,107.13,107.13,106.8,107.06,31332.0,107.13,107.13,106.8,107.06,31332.0
2025-01-27 12:35:00,107.06,107.28,106.96,107.0,21311.0,107.06,107.28,106.96,107.0,21311.0
2025-01-27 12:40:00,107.03,107.14,106.9,106.95,19073.0,107.03,107.14,106.9,106.95,19073.0
2025-01-27 12:45:00,106.92,107.04,106.79,106.94,22739.0,106.92,107.04,106.79,106.94,22739.0
2025-01-27 12:50:00,106.88,106.88,106.73,106.78,21354.0,106.88,106.88,106.73,106.78,21354.0
2025-01-27 12:55:00,106.78,106.88,106.69,106.8,26653.0,106.78,106.88,106.69,106.8,26653.0
2025-01-27 13:00:00,106.77,106.87,106.69,106.75,35707.0,106.77,106.87,106.69,106.75,35707.0
2025-01-27 13:05:00,106.79,107.0,106.54,106.89,44197.0,106.79,107.0,106.54,106.89,44197.0
2025-01-27 13:10:00,106.86,107.01,106.83,106.83,15272.0,106.86,107.01,106.83,106.83,15272.0
2025-01-27 13:15:00,106.85,106.97,106.73,106.82,24438.0,106.85,106.97,106.73,106.82,24438.0
2025-01-27 13:20:00,106.87,106.92,106.67,106.92,11817.0,106.87,106.92,106.67,106.92,11817.0
2025-01-27 13:25:00,106.92,106.92,106.45,106.47,14934.0,106.92,106.92,106.45,106.47,14934.0
2025-01-27 13:30:00,106.47,106.78,106.46,106.52,17045.0,106.47,106.78,106.46,106.52,17045.0
2025-01-27 13:35:00,106.58,106.73,106.53,106.55,12975.0,106.58,106.73,106.53,106.55,12975.0
2025-01-27 13:40:00,106.57,106.79,106.55,106.56,20556.0,106.57,106.79,106.55,106.56,20556.0
2025-01-27 13:45:00,106.57,106.66,106.42,106.48,11934.0,106.57,106.66,106.42,106.48,11934.0
2025-01-27 13:50:00,106.49,106.49,106.28,106.29,19408.0,106.49,106.49,106.28,106.29,19408.0
2025-01-27 13:55:00,106.25,106.27,106.11,106.16,18482.0,106.25,106.27,106.11,106.16,18482.0
2025-01-27 14:00:00,106.19,106.49,106.17,106.45,9199.0,106.19,106.49,106.17,106.45,9199.0
2025-01-27 14:05:00,106.49,106.55,106.4,106.43,23909.0,106.49,106.55,106.4,106.43,23909.0
2025-01-27 14:10:00,106.41,106.51,106.3,106.3,15324.0,106.41,106.51,106.3,106.3,15324.0
2025-01-27 14:15:00,106.32,106.6,106.31,106.58,23315.0,106.32,106.6,106.31,106.58,23315.0
2025-01-27 14:20:00,106.57,106.7,106.51,106.61,24120.0,106.57,106.7,106.51,106.61,24120.0
2025-01-27 14:25:00,106.61,106.82,106.52,106.53,44997.0,106.61,106.82,106.52,106.53,44997.0
2025-01-27 14:30:00,106.59,106.71,106.4,106.52,63994.0,106.59,106.71,106.4,106.52,63994.0
2025-01-27 14:35:00,106.5,106.63,106.35,106.37,39628.0,106.5,106.63,106.35,106.37,39628.0
2025-01-27 14:40:00,106.36,106.37,106.18,106.22,22743.0,106.36,106.37,106.18,106.22,22743.0
2025-01-27 14:45:00,106.24,106.33,106.03,106.04,19552.0,106.24,106.33,106.03,106.04,19552.0
2025-01-27 14:50:00,106.04,106.19,105.82,106.19,33116.0,106.04,106.19,105.82,106.19,33116.0
2025-01-27 14:55:00,106.18,106.37,106.09,106.24,38504.0,106.18,106.37,106.09,106.24,38504.0
2025-01-27 15:00:00,106.25,106.32,106.17,106.17,15963.0,106.25,106.32,106.17,106.17,15963.0
2025-01-27 15:05:00,106.17,106.19,105.96,106.0,36015.0,106.17,106.19,105.96,106.0,36015.0
2025-01-27 15:10:00,105.97,106.37,105.97,106.2,32846.0,105.97,106.37,105.97,106.2,32846.0
2025-01-27 15:15:00,106.17,106.47,106.08,106.47,34202.0,106.17,106.47,106.08,106.47,34202.0
2025-01-27 15:20:00,106.47,106.54,106.37,106.5,26370.0,106.47,106.54,106.37,106.5,26370.0
2025-01-27 15:25:00,106.47,106.47,106.34,106.38,26147.0,106.47,106.47,106.34,106.38,26147.0
2025-01-27 15:30:00,106.39,106.82,106.38,106.68,62195.0,106.39,106.82,106.38,106.68,62195.0
2025-01-27 15:35:00,106.71,107.16,106.71,107.15,36759.0,106.71,107.16,106.71,107.15,36759.0
2025-01-27 15:40:00,107.16,107.95,107.15,107.85,149253.0,107.16,107.95,107.15,107.85,149253.0
2025-01-27 15:45:00,107.83,107.9,107.67,107.8,67000.0,107.83,107.9,107.67,107.8,67000.0
2025-01-27 15:50:00,107.77,107.88,107.41,107.44,180740.0,107.77,107.88,107.41,107.44,180740.0
2025-01-27 15:55:00,107.48,107.48,106.63,106.75,406666.0,107.48,107.48,106.63,106.75,406666.0
2025-01-28 09:30:00,105.83,106.45,104.4,105.17,145984.0,105.83,106.45,104.4,105.17,145984.0
2025-01-28 09:35:00,105.18,105.44,104.85,104.95,70547.0,105.18,105.44,104.85,104.95,70547.0
2025-01-28 09:40:00,104.95,105.16,104.33,104.71,242709.0,104.95,105.16,104.33,104.71,242709.0
2025-01-28 09:45:00,104.71,105.35,104.71,105.13,46529.0,104.71,105.35,104.71,105.13,46529.0
2025-01-28 09:50:00,105.13,105.42,105.0,105.42,56311.0,105.13,105.42,105.0,105.42,56311.0
2025-01-28 09:55:00,105.33,105.44,104.45,104.98,87039.0,105.33,105.44,104.45,104.98,87039.0
2025-01-28 10:00:00,104.99,105.84,104.89,105.77,61775.0,104.99,105.84,104.89,105.77,61775.0
2025-01-28 10:05:00,105.77,106.08,105.67,105.71,77568.0,105.77,106.08,105.67,105.71,77568.0
2025-01-28 10:10:00,105.73,105.8,105.54,105.64,52733.0,105.73,105.8,105.54,105.64,52733.0
2025-01-28 10:15:00,105.62,105.7,105.11,105.12,45031.0,105.62,105.7,105.11,105.12,45031.0
2025-01-28 10:20:00,105.12,105.12,104.8,105.03,39864.0,105.12,105.12,104.8,105.03,39864.0
2025-01-28 10:25:00,105.0,105.21,104.75,104.9,59986.0,105.0,105.21,104.75,104.9,59986.0
2025-01-28 10:30:00,104.86,105.08,104.8,104.95,56406.0,104.86,105.08,104.8,104.95,56406.0
2025-01-28 10:35:00,104.93,105.55,104.93,105.48,41166.0,104.93,105.55,104.93,105.48,41166.0
2025-01-28 10:40:00,105.42,105.7,105.0,105.0,75062.0,105.42,105.7,105.0,105.0,75062.0
2025-01-28 10:45:00,105.05,105.21,104.86,105.18,36945.0,105.05,105.21,104.86,105.18,36945.0
2025-01-28 10:50:00,105.17,105.57,105.08,105.44,20957.0,105.17,105.57,105.08,105.44,20957.0
2025-01-28 10:55:00,105.5,105.59,105.36,105.45,23341.0,105.5,105.59,105.36,105.45,23341.0
2025-01-28 11:00:00,105.53,105.53,105.09,105.41,21799.0,105.53,105.53,105.09,105.41,21799.0
2025-01-28 11:05:00,105.47,105.5,105.21,105.45,24639.0,105.47,105.5,105.21,105.45,24639.0
2025-01-28 11:10:00,105.36,105.44,105.12,105.12,9879.0,105.36,105.44,105.12,105.12,9879.0
2025-01-28 11:15:00,105.15,105.24,104.91,105.15,40130.0,105.15,105.24,104.91,105.15,40130.0
2025-01-28 11:20:00,105.2,105.27,105.06,105.12,16366.0,105.2,105.27,105.06,105.12,16366.0
2025-01-28 11:25:00,105.16,105.16,104.8,105.0,78094.0,105.16,105.16,104.8,105.0,78094.0
2025-01-28 11:30:00,104.99,105.16,104.8,104.84,27830.0,104.99,105.16,104.8,104.84,27830.0
2025-01-28 11:35:00,104.92,105.02,104.71,105.02,14547.0,104.92,105.02,104.71,105.02,14547.0
2025-01-28 11:40:00,105.02,105.32,104.74,105.3,36706.0,105.02,105.32,104.74,105.3,36706.0
2025-01-28 11:45:00,105.33,105.42,105.1,105.16,33975.0,105.33,105.42,105.1,105.16,33975.0
2025-01-28 11:50:00,105.16,105.18,104.78,105.0,28825.0,105.16,105.18,104.78,105.0,28825.0
2025-01-28 11:55:00,105.0,105.33,105.0,105.26,19969.0,105.0,105.33,105.0,105.26,19969.0
2025-01-28 12:00:00,105.27,105.29,105.07,105.19,11183.0,105.27,105.29,105.07,105.19,11183.0
2025-01-28 12:05:00,105.22,105.63,105.19,105.57,47099.0,105.22,105.63,105.19,105.57,47099.0
2025-01-28 12:10:00,105.59,105.69,105.5,105.59,15882.0,105.59,105.69,105.5,105.59,15882.0
2025-01-28 12:15:00,105.61,105.64,105.34,105.34,17227.0,105.61,105.64,105.34,105.34,17227.0
2025-01-28 12:20:00,105.33,105.43,105.17,105.33,22383.0,105.33,105.43,105.17,105.33,22383.0
2025-01-28 12:25:00,105.33,105.42,105.17,105.17,9116.0,105.33,105.42,105.17,105.17,9116.0
2025-01-28 12:30:00,105.21,105.25,105.11,105.2,14032.0,105.21,105.25,105.11,105.2,14032.0
2025-01-28 12:35:00,105.24,105.35,105.22,105.25,12055.0,105.24,105.35,105.22,105.25,12055.0
2025-01-28 12:40:00,105.27,105.29,105.18,105.21,8083.0,105.27,105.29,105.18,105.21,8083.0
2025-01-28 12:45:00,105.27,105.27,104.99,104.99,14307.0,105.27,105.27,104.99,104.99,14307.0
2025-01-28 12:50:00,104.98,105.02,104.85,104.98,8452.0,104.98,105.02,104.85,104.98,8452.0
2025-01-28 12:55:00,104.95,105.26,104.91,105.16,32064.0,104.95,105.26,104.91,105.16,32064.0
2025-01-28 13:00:00,105.15,105.32,105.06,105.3,13055.0,105.15,105.32,105.06,105.3,13055.0
2025-01-28 13:05:00,105.27,105.31,105.07,105.11,17076.0,105.27,105.31,105.07,105.11,17076.0
2025-01-28 13:10:00,105.16,105.36,105.1,105.32,7916.0,105.16,105.36,105.1,105.32,7916.0
2025-01-28 13:15:00,105.3,105.33,105.13,105.28,12256.0,105.3,105.33,105.13,105.28,12256.0
2025-01-28 13:20:00,105.29,105.37,105.19,105.26,16595.0,105.29,105.37,105.19,105.26,16595.0
2025-01-28 13:25:00,105.19,105.54,105.17,105.43,35194.0,105.19,105.54,105.17,105.43,35194.0
2025-01-28 13:30:00,105.4,105.67,105.4,105.58,52116.0,105.4,105.67,105.4,105.58,52116.0
2025-01-28 13:35:00,105.55,105.61,105.49,105.56,28675.0,105.55,105.61,105.49,105.56,28675.0
2025-01-28 13:40:00,105.59,105.65,105.38,105.38,24525.0,105.59,105.65,105.38,105.38,24525.0
2025-01-28 13:45:00,105.38,105.41,105.3,105.36,12283.0,105.38,105.41,105.3,105.36,12283.0
2025-01-28 13:50:00,105.37,105.59,105.36,105.58,6846.0,105.37,105.59,105.36,105.58,6846.0
2025-01-28 13:55:00,105.57,105.7,105.53,105.68,13637.0,105.57,105.7,105.53,105.68,13637.0
2025-01-28 14:00:00,105.66,105.73,105.58,105.58,24465.0,105.66,105.73,105.58,105.58,24465.0
2025-01-28 14:05:00,105.62,105.74,105.59,105.69,10116.0,105.62,105.74,105.59,105.69,10116.0
2025-01-28 14:10:00,105.69,105.74,105.66,105.73,9713.0,105.69,105.74,105.66,105.73,9713.0
2025-01-28 14:15:00,105.73,105.97,105.71,105.92,32924.0,105.73,105.97,105.71,105.92,32924.0
2025-01-28 14:20:00,105.9,105.99,105.86,105.89,15149.0,105.9,105.99,105.86,105.89,15149.0
2025-01-28 14:25:00,105.89,105.89,105.62,105.77,19192.0,105.89,105.89,105.62,105.77,19192.0
2025-01-28 14:30:00,105.77,105.93,105.71,105.76,18464.0,105.77,105.93,105.71,105.76,18464.0
2025-01-28 14:35:00,105.82,105.84,105.6,105.64,10536.0,105.82,105.84,105.6,105.64,10536.0
2025-01-28 14:40:00,105.69,105.95,105.69,105.91,17224.0,105.69,105.95,105.69,105.91,17224.0
2025-01-28 14:45:00,105.91,105.99,105.85,105.98,17067.0,105.91,105.99,105.85,105.98,17067.0
2025-01-28 14:50:00,105.97,105.98,105.8,105.83,10362.0,105.97,105.98,105.8,105.83,10362.0
2025-01-28 14:55:00,105.8,105.9,105.77,105.77,12458.0,105.8,105.9,105.77,105.77,12458.0
2025-01-28 15:00:00,105.79,106.19,105.79,106.14,32325.0,105.79,106.19,105.79,106.14,32325.0
2025-01-28 15:05:00,106.17,106.37,106.15,106.31,34484.0,106.17,106.37,106.15,106.31,34484.0
2025-01-28 15:10:00,106.31,106.52,106.3,106.38,44600.0,106.31,106.52,106.3,106.38,44600.0
2025-01-28 15:15:00,106.38,106.52,106.34,106.52,22878.0,106.38,106.52,106.34,106.52,22878.0
2025-01-28 15:20:00,106.52,106.55,106.42,106.49,21578.0,106.52,106.55,106.42,106.49,21578.0
2025-01-28 15:25:00,106.47,106.58,106.42,106.48,21283.0,106.47,106.58,106.42,106.48,21283.0
2025-01-28 15:30:00,106.47,106.48,106.34,106.43,28206.0,106.47,106.48,106.34,106.43,28206.0
2025-01-28 15:35:00,106.41,106.68,106.39,106.63,29877.0,106.41,106.68,106.39,106.63,29877.0
2025-01-28 15:40:00,106.65,106.7,106.46,106.59,30922.0,106.65,106.7,106.46,106.59,30922.0
2025-01-28 15:45:00,106.6,106.72,106.56,106.6,39014.0,106.6,106.72,106.56,106.6,39014.0
2025-01-28 15:50:00,106.64,106.64,106.39,106.51,63117.0,106.64,106.64,106.39,106.51,63117.0
2025-01-28 15:55:00,106.49,106.49,106.23,106.31,149855.0,106.49,106.49,106.23,106.31,149855.0
2025-01-29 09:30:00,107.07,107.83,106.54,107.29,100450.0,107.07,107.83,106.54,107.29,100450.0
2025-01-29 09:35:00,107.4,107.53,107.06,107.53,42588.0,107.4,107.53,107.06,107.53,42588.0
2025-01-29 09:40:00,107.58,107.67,106.65,106.77,39690.0,107.58,107.67,106.65,106.77,39690.0
2025-01-29 09:45:00,106.77,107.4,106.52,107.07,37423.0,106.77,107.4,106.52,107.07,37423.0
2025-01-29 09:50:00,107.06,107.72,107.05,107.39,45857.0,107.06,107.72,107.05,107.39,45857.0
2025-01-29 09:55:00,107.34,107.79,107.26,107.67,48135.0,107.34,107.79,107.26,107.67,48135.0
2025-01-29 10:00:00,107.65,108.05,107.56,107.84,74762.0,107.65,108.05,107.56,107.84,74762.0
2025-01-29 10:05:00,107.8,108.16,107.71,107.73,42251.0,107.8,108.16,107.71,107.73,42251.0
2025-01-29 10:10:00,107.73,107.75,107.04,107.36,35000.0,107.73,107.75,107.04,107.36,35000.0
2025-01-29 10:15:00,107.39,107.65,107.27,107.47,15107.0,107.39,107.65,107.27,107.47,15107.0
2025-01-29 10:20:00,107.53,107.74,107.44,107.64,13481.0,107.53,107.74,107.44,107.64,13481.0
2025-01-29 10:25:00,107.57,107.72,107.29,107.71,10416.0,107.57,107.72,107.29,107.71,10416.0
2025-01-29 10:30:00,107.74,107.75,107.41,107.6,15850.0,107.74,107.75,107.41,107.6,15850.0
2025-01-29 10:35:00,107.53,107.9,107.53,107.7,17320.0,107.53,107.9,107.53,107.7,17320.0
2025-01-29 10:40:00,107.7,108.04,107.57,107.63,43071.0,107.7,108.04,107.57,107.63,43071.0
2025-01-29 10:45:00,107.65,108.02,107.65,108.02,13288.0,107.65,108.02,107.65,108.02,13288.0
2025-01-29 10:50:00,108.02,108.02,107.76,107.76,21790.0,108.02,108.02,107.76,107.76,21790.0
2025-01-29 10:55:00,107.86,108.06,107.8,107.97,11036.0,107.86,108.06,107.8,107.97,11036.0
2025-01-29 11:00:00,107.92,108.03,107.83,107.88,11378.0,107.92,108.03,107.83,107.88,11378.0
2025-01-29 11:05:00,107.81,107.89,107.71,107.86,14221.0,107.81,107.89,107.71,107.86,14221.0
2025-01-29 11:10:00,107.83,108.0,107.68,107.96,45515.0,107.83,108.0,107.68,107.96,45515.0
2025-01-29 11:15:00,107.98,108.22,107.93,107.99,32078.0,107.98,108.22,107.93,107.99,32078.0
2025-01-29 11:20:00,108.04,108.19,107.96,108.04,9705.0,108.04,108.19,107.96,108.04,9705.0
2025-01-29 11:25:00,108.0,108.06,107.84,107.93,10840.0,108.0,108.06,107.84,107.93,10840.0
2025-01-29 11:30:00,107.93,107.94,107.61,107.89,19951.0,107.93,107.94,107.61,107.89,19951.0
2025-01-29 11:35:00,107.87,108.01,107.77,107.95,12098.0,107.87,108.01,107.77,107.95,12098.0
2025-01-29 11:40:00,107.95,108.0,107.76,107.92,10088.0,107.95,108.0,107.76,107.92,10088.0
2025-01-29 11:45:00,107.92,108.02,107.89,107.98,9687.0,107.92,108.02,107.89,107.98,9687.0
2025-01-29 11:50:00,108.03,108.11,107.77,107.82,18119.0,108.03,108.11,107.77,107.82,18119.0
2025-01-29 11:55:00,107.81,107.85,107.51,107.72,15950.0,107.81,107.85,107.51,107.72,15950.0
2025-01-29 12:00:00,107.73,107.93,107.61,107.73,11243.0,107.73,107.93,107.61,107.73,11243.0
2025-01-29 12:05:00,107.76,107.8,107.6,107.77,8129.0,107.76,107.8,107.6,107.77,8129.0
2025-01-29 12:10:00,107.79,107.8,107.52,107.7,29582.0,107.79,107.8,107.52,107.7,29582.0
2025-01-29 12:15:00,107.7,107.85,107.56,107.84,9412.0,107.7,107.85,107.56,107.84,9412.0
2025-01-29 12:20:00,107.82,107.88,107.8,107.86,9763.0,107.82,107.88,107.8,107.86,9763.0
2025-01-29 12:25:00,107.87,108.01,107.85,107.94,16739.0,107.87,108.01,107.85,107.94,16739.0
2025-01-29 12:30:00,107.94,108.01,107.84,107.87,8363.0,107.94,108.01,107.84,107.87,8363.0
2025-01-29 12:35:00,107.91,108.27,107.9,108.15,110594.0,107.91,108.27,107.9,108.15,110594.0
2025-01-29 12:40:00,108.15,108.25,108.0,108.2,40747.0,108.15,108.25,108.0,108.2,40747.0
2025-01-29 12:45:00,108.22,108.27,108.09,108.24,14104.0,108.22,108.27,108.09,108.24,14104.0
2025-01-29 12:50:00,108.25,108.86,108.19,108.37,287600.0,108.25,108.86,108.19,108.37,287600.0
2025-01-29 12:55:00,108.37,108.72,108.37,108.64,68599.0,108.37,108.72,108.37,108.64,68599.0
2025-01-29 13:00:00,108.63,108.63,108.17,108.33,40368.0,108.63,108.63,108.17,108.33,40368.0
2025-01-29 13:05:00,108.34,108.66,108.25,108.56,26240.0,108.34,108.66,108.25,108.56,26240.0
2025-01-29 13:10:00,108.56,108.7,108.31,108.32,13353.0,108.56,108.7,108.31,108.32,13353.0
2025-01-29 13:15:00,108.27,108.38,108.23,108.25,7798.0,108.27,108.38,108.23,108.25,7798.0
2025-01-29 13:20:00,108.18,108.33,108.12,108.33,19388.0,108.18,108.33,108.12,108.33,19388.0
2025-01-29 13:25:00,108.32,108.45,108.26,108.37,16244.0,108.32,108.45,108.26,108.37,16244.0
2025-01-29 13:30:00,108.43,108.53,108.31,108.47,24085.0,108.43,108.53,108.31,108.47,24085.0
2025-01-29 13:35:00,108.45,108.62,108.45,108.59,20825.0,108.45,108.62,108.45,108.59,20825.0
2025-01-29 13:40:00,108.58,108.69,108.35,108.55,27526.0,108.58,108.69,108.35,108.55,27526.0
2025-01-29 13:45:00,108.56,108.58,108.33,108.51,21919.0,108.56,108.58,108.33,108.51,21919.0
2025-01-29 13:50:00,108.53,108.53,108.31,108.33,17352.0,108.53,108.53,108.31,108.33,17352.0
2025-01-29 13:55:00,108.33,108.33,108.02,108.15,34480.0,108.33,108.33,108.02,108.15,34480.0
2025-01-29 14:00:00,108.06,108.06,107.33,107.47,37560.0,108.06,108.06,107.33,107.47,37560.0
2025-01-29 14:05:00,107.41,107.74,107.32,107.56,25849.0,107.41,107.74,107.32,107.56,25849.0
2025-01-29 14:10:00,107.57,107.64,107.32,107.64,19548.0,107.57,107.64,107.32,107.64,19548.0
2025-01-29 14:15:00,107.61,107.61,107.31,107.39,12667.0,107.61,107.61,107.31,107.39,12667.0
2025-01-29 14:20:00,107.43,107.56,107.39,107.46,12087.0,107.43,107.56,107.39,107.46,12087.0
2025-01-29 14:25:00,107.41,107.47,107.21,107.42,15148.0,107.41,107.47,107.21,107.42,15148.0
2025-01-29 14:30:00,107.34,107.85,107.34,107.74,32369.0,107.34,107.85,107.34,107.74,32369.0
2025-01-29 14:35:00,107.78,108.06,107.49,108.06,37904.0,107.78,108.06,107.49,108.06,37904.0
2025-01-29 14:40:00,108.02,108.51,107.92,108.19,45316.0,108.02,108.51,107.92,108.19,45316.0
2025-01-29 14:45:00,108.19,108.23,107.69,107.8,53160.0,108.19,108.23,107.69,107.8,53160.0
2025-01-29 14:50:00,107.81,107.92,107.69,107.83,17812.0,107.81,107.92,107.69,107.83,17812.0
2025-01-29 14:55:00,107.82,107.95,107.56,107.69,20231.0,107.82,107.95,107.56,107.69,20231.0
2025-01-29 15:00:00,107.69,107.82,107.3,107.39,40296.0,107.69,107.82,107.3,107.39,40296.0
2025-01-29 15:05:00,107.29,107.46,107.2,107.34,37168.0,107.29,107.46,107.2,107.34,37168.0
2025-01-29 15:10:00,107.35,107.73,107.29,107.47,32010.0,107.35,107.73,107.29,107.47,32010.0
2025-01-29 15:15:00,107.47,107.52,107.22,107.44,21353.0,107.47,107.52,107.22,107.44,21353.0
2025-01-29 15:20:00,107.51,107.9,107.45,107.88,38283.0,107.51,107.9,107.45,107.88,38283.0
2025-01-29 15:25:00,107.85,108.03,107.76,107.82,27507.0,107.85,108.03,107.76,107.82,27507.0
2025-01-29 15:30:00,107.86,108.01,107.72,107.86,31134.0,107.86,108.01,107.72,107.86,31134.0
2025-01-29 15:35:00,107.86,107.87,107.63,107.66,27468.0,107.86,107.87,107.63,107.66,27468.0
2025-01-29 15:40:00,107.7,107.94,107.64,107.78,31329.0,107.7,107.94,107.64,107.78,31329.0
2025-01-29 15:45:00,107.79,107.91,107.51,107.6,44006.0,107.79,107.91,107.51,107.6,44006.0
2025-01-29 15:50:00,107.56,107.74,107.32,107.7,76170.0,107.56,107.74,107.32,107.7,76170.0
2025-01-29 15:55:00,107.74,108.38,107.74,108.22,246218.0,107.74,108.38,107.74,108.22,246218.0
2025-01-30 09:30:00,107.1,107.51,106.7,107.49,102309.0,107.1,107.51,106.7,107.49,102309.0
2025-01-30 09:35:00,107.6,107.85,106.99,107.46,37555.0,107.6,107.85,106.99,107.46,37555.0
2025-01-30 09:40:00,107.53,107.8,107.29,107.54,36551.0,107.53,107.8,107.29,107.54,36551.0
2025-01-30 09:45:00,107.51,108.02,107.42,107.69,43646.0,107.51,108.02,107.42,107.69,43646.0
2025-01-30 09:50:00,107.69,108.08,107.61,108.02,36721.0,107.69,108.08,107.61,108.02,36721.0
2025-01-30 09:55:00,108.0,108.4,107.91,108.4,38592.0,108.0,108.4,107.91,108.4,38592.0
2025-01-30 10:00:00,108.36,108.5,107.9,108.17,28737.0,108.36,108.5,107.9,108.17,28737.0
2025-01-30 10:05:00,108.16,108.19,107.4,107.4,34467.0,108.16,108.19,107.4,107.4,34467.0
2025-01-30 10:10:00,107.47,107.57,107.17,107.27,41308.0,107.47,107.57,107.17,107.27,41308.0
2025-01-30 10:15:00,107.27,107.29,106.76,106.94,36779.0,107.27,107.29,106.76,106.94,36779.0
2025-01-30 10:20:00,106.98,107.26,106.87,106.96,20721.0,106.98,107.26,106.87,106.96,20721.0
2025-01-30 10:25:00,106.99,107.05,106.67,106.73,28054.0,106.99,107.05,106.67,106.73,28054.0
2025-01-30 10:30:00,106.7,107.37,106.53,107.37,67674.0,106.7,107.37,106.53,107.37,67674.0
2025-01-30 10:35:00,107.35,107.57,107.28,107.57,177617.0,107.35,107.57,107.28,107.57,177617.0
2025-01-30 10:40:00,107.53,107.65,107.36,107.46,12101.0,107.53,107.65,107.36,107.46,12101.0
2025-01-30 10:45:00,107.42,107.63,107.25,107.45,20140.0,107.42,107.63,107.25,107.45,20140.0
2025-01-30 10:50:00,107.43,107.53,107.23,107.26,29024.0,107.43,107.53,107.23,107.26,29024.0
2025-01-30 10:55:00,107.26,107.26,106.93,107.08,40721.0,107.26,107.26,106.93,107.08,40721.0
2025-01-30 11:00:00,107.0,107.73,107.0,107.71,24278.0,107.0,107.73,107.0,107.71,24278.0
2025-01-30 11:05:00,107.68,107.81,107.52,107.8,28809.0,107.68,107.81,107.52,107.8,28809.0
2025-01-30 11:10:00,107.8,108.04,107.65,107.98,36679.0,107.8,108.04,107.65,107.98,36679.0
2025-01-30 11:15:00,107.99,108.14,107.93,108.12,23829.0,107.99,108.14,107.93,108.12,23829.0
2025-01-30 11:20:00,108.12,108.21,107.86,107.87,38250.0,108.12,108.21,107.86,107.87,38250.0
2025-01-30 11:25:00,107.88,108.39,107.88,108.36,31602.0,107.88,108.39,107.88,108.36,31602.0
2025-01-30 11:30:00,108.34,108.49,108.07,108.08,24799.0,108.34,108.49,108.07,108.08,24799.0
2025-01-30 11:35:00,108.08,108.29,108.08,108.16,12024.0,108.08,108.29,108.08,108.16,12024.0
2025-01-30 11:40:00,108.16,108.4,108.11,108.32,16768.0,108.16,108.4,108.11,108.32,16768.0
2025-01-30 11:45:00,108.29,108.42,108.27,108.32,13132.0,108.29,108.42,108.27,108.32,13132.0
2025-01-30 11:50:00,108.28,108.49,108.26,108.39,13386.0,108.28,108.49,108.26,108.39,13386.0
2025-01-30 11:55:00,108.39,108.39,108.28,108.34,11143.0,108.39,108.39,108.28,108.34,11143.0
2025-01-30 12:00:00,108.34,108.44,108.13,108.13,29502.0,108.34,108.44,108.13,108.13,29502.0
2025-01-30 12:05:00,108.19,108.22,108.02,108.16,11565.0,108.19,108.22,108.02,108.16,11565.0
2025-01-30 12:10:00,108.13,108.13,107.87,108.02,10821.0,108.13,108.13,107.87,108.02,10821.0
2025-01-30 12:15:00,108.01,108.02,107.84,107.95,30345.0,108.01,108.02,107.84,107.95,30345.0
2025-01-30 12:20:00,107.9,108.05,107.87,107.96,4721.0,107.9,108.05,107.87,107.96,4721.0
2025-01-30 12:25:00,107.96,108.05,107.85,107.86,13099.0,107.96,108.05,107.85,107.86,13099.0
2025-01-30 12:30:00,107.85,107.91,107.75,107.78,10482.0,107.85,107.91,107.75,107.78,10482.0
2025-01-30 12:35:00,107.81,107.81,107.6,107.6,21755.0,107.81,107.81,107.6,107.6,21755.0
2025-01-30 12:40:00,107.6,107.94,107.59,107.76,33737.0,107.6,107.94,107.59,107.76,33737.0
2025-01-30 12:45:00,107.77,107.86,107.64,107.7,11057.0,107.77,107.86,107.64,107.7,11057.0
2025-01-30 12:50:00,107.67,108.01,107.61,108.01,18589.0,107.67,108.01,107.61,108.01,18589.0
2025-01-30 12:55:00,108.0,108.18,107.96,108.02,34795.0,108.0,108.18,107.96,108.02,34795.0
2025-01-30 13:00:00,108.02,108.08,107.93,108.0,10203.0,108.02,108.08,107.93,108.0,10203.0
2025-01-30 13:05:00,108.04,108.09,107.9,108.0,14614.0,108.04,108.09,107.9,108.0,14614.0
2025-01-30 13:10:00,108.0,108.17,107.94,108.15,8461.0,108.0,108.17,107.94,108.15,8461.0
2025-01-30 13:15:00,108.1,108.37,108.1,108.36,26083.0,108.1,108.37,108.1,108.36,26083.0
2025-01-30 13:20:00,108.38,108.62,108.38,108.56,32653.0,108.38,108.62,108.38,108.56,32653.0
2025-01-30 13:25:00,108.56,108.67,108.44,108.51,22917.0,108.56,108.67,108.44,108.51,22917.0
2025-01-30 13:30:00,108.59,108.81,108.57,108.57,16847.0,108.59,108.81,108.57,108.57,16847.0
2025-01-30 13:35:00,108.61,108.76,108.55,108.59,35480.0,108.61,108.76,108.55,108.59,35480.0
2025-01-30 13:40:00,108.58,108.72,108.58,108.72,23121.0,108.58,108.72,108.58,108.72,23121.0
2025-01-30 13:45:00,108.71,108.88,108.63,108.84,16403.0,108.71,108.88,108.63,108.84,16403.0
2025-01-30 13:50:00,108.84,108.98,108.82,108.86,12073.0,108.84,108.98,108.82,108.86,12073.0
2025-01-30 13:55:00,108.86,108.89,108.79,108.86,14408.0,108.86,108.89,108.79,108.86,14408.0
2025-01-30 14:00:00,108.82,108.89,108.77,108.8,15787.0,108.82,108.89,108.77,108.8,15787.0
2025-01-30 14:05:00,108.84,108.96,108.78,108.9,14133.0,108.84,108.96,108.78,108.9,14133.0
2025-01-30 14:10:00,108.92,108.97,108.82,108.97,11414.0,108.92,108.97,108.82,108.97,11414.0
2025-01-30 14:15:00,108.98,109.19,108.97,109.04,26189.0,108.98,109.19,108.97,109.04,26189.0
2025-01-30 14:20:00,109.04,109.15,108.98,109.1,35320.0,109.04,109.15,108.98,109.1,35320.0
2025-01-30 14:25:00,109.1,109.11,108.96,108.99,14011.0,109.1,109.11,108.96,108.99,14011.0
2025-01-30 14:30:00,108.94,109.04,108.92,108.98,15429.0,108.94,109.04,108.92,108.98,15429.0
2025-01-30 14:35:00,108.98,108.99,108.65,108.68,26897.0,108.98,108.99,108.65,108.68,26897.0
2025-01-30 14:40:00,108.71,108.91,108.68,108.9,16771.0,108.71,108.91,108.68,108.9,16771.0
2025-01-30 14:45:00,108.91,109.01,108.82,108.98,20952.0,108.91,109.01,108.82,108.98,20952.0
2025-01-30 14:50:00,108.98,109.01,108.84,108.89,14357.0,108.98,109.01,108.84,108.89,14357.0
2025-01-30 14:55:00,108.89,109.2,108.89,109.11,89632.0,108.89,109.2,108.89,109.11,89632.0
2025-01-30 15:00:00,109.12,109.5,109.11,109.45,47294.0,109.12,109.5,109.11,109.45,47294.0
2025-01-30 15:05:00,109.45,109.62,109.45,109.51,20051.0,109.45,109.62,109.45,109.51,20051.0
2025-01-30 15:10:00,109.51,109.55,109.46,109.55,15897.0,109.51,109.55,109.46,109.55,15897.0
2025-01-30 15:15:00,109.55,109.77,109.52,109.65,44629.0,109.55,109.77,109.52,109.65,44629.0
2025-01-30 15:20:00,109.62,109.75,109.57,109.63,48999.0,109.62,109.75,109.57,109.63,48999.0
2025-01-30 15:25:00,109.64,109.72,109.38,109.43,25079.0,109.64,109.72,109.38,109.43,25079.0
2025-01-30 15:30:00,109.42,109.58,109.34,109.46,42438.0,109.42,109.58,109.34,109.46,42438.0
2025-01-30 15:35:00,109.47,109.52,108.84,108.98,47607.0,109.47,109.52,108.84,108.98,47607.0
2025-01-30 15:40:00,108.93,108.98,108.61,108.7,70340.0,108.93,108.98,108.61,108.7,70340.0
2025-01-30 15:45:00,108.67,109.07,108.45,109.06,61433.0,108.67,109.07,108.45,109.06,61433.0
2025-01-30 15:50:00,109.03,109.25,108.88,109.08,92677.0,109.03,109.25,108.88,109.08,92677.0
2025-01-30 15:55:00,109.06,109.45,109.02,109.4,247302.0,109.06,109.45,109.02,109.4,247302.0
2025-01-31 09:30:00,109.63,110.32,108.9,109.34,119467.0,109.63,110.32,108.9,109.34,119467.0
2025-01-31 09:35:00,109.55,110.25,109.48,110.13,54162.0,109.55,110.25,109.48,110.13,54162.0
2025-01-31 09:40:00,110.13,110.15,109.49,109.49,47816.0,110.13,110.15,109.49,109.49,47816.0
2025-01-31 09:45:00,109.56,109.85,108.86,108.86,46786.0,109.56,109.85,108.86,108.86,46786.0
2025-01-31 09:50:00,108.8,108.94,108.5,108.77,54076.0,108.8,108.94,108.5,108.77,54076.0
2025-01-31 09:55:00,108.75,108.92,108.39,108.74,32292.0,108.75,108.92,108.39,108.74,32292.0
2025-01-31 10:00:00,108.73,108.77,107.92,107.92,106024.0,108.73,108.77,107.92,107.92,106024.0
2025-01-31 10:05:00,107.91,108.01,107.44,107.53,73111.0,107.91,108.01,107.44,107.53,73111.0
2025-01-31 10:10:00,107.53,107.72,107.44,107.59,46551.0,107.53,107.72,107.44,107.59,46551.0
2025-01-31 10:15:00,107.6,107.6,106.93,106.98,99116.0,107.6,107.6,106.93,106.98,99116.0
2025-01-31 10:20:00,106.99,107.18,106.88,106.95,42483.0,106.99,107.18,106.88,106.95,42483.0
2025-01-31 10:25:00,106.97,107.37,106.93,107.29,43577.0,106.97,107.37,106.93,107.29,43577.0
2025-01-31 10:30:00,107.33,107.43,106.8,106.86,118470.0,107.33,107.43,106.8,106.86,118470.0
2025-01-31 10:35:00,106.86,106.91,106.72,106.89,53655.0,106.86,106.91,106.72,106.89,53655.0
2025-01-31 10:40:00,106.87,107.14,106.86,106.92,20578.0,106.87,107.14,106.86,106.92,20578.0
2025-01-31 10:45:00,106.88,107.01,106.8,106.97,21274.0,106.88,107.01,106.8,106.97,21274.0
2025-01-31 10:50:00,106.97,106.99,106.76,106.76,33194.0,106.97,106.99,106.76,106.76,33194.0
2025-01-31 10:55:00,106.79,106.88,106.71,106.84,18225.0,106.79,106.88,106.71,106.84,18225.0
2025-01-31 11:00:00,106.86,106.92,106.5,106.58,43169.0,106.86,106.92,106.5,106.58,43169.0
2025-01-31 11:05:00,106.59,106.59,106.36,106.47,58767.0,106.59,106.59,106.36,106.47,58767.0
2025-01-31 11:10:00,106.5,106.84,106.46,106.65,94777.0,106.5,106.84,106.46,106.65,94777.0
2025-01-31 11:15:00,106.71,106.81,106.56,106.76,115778.0,106.71,106.81,106.56,106.76,115778.0
2025-01-31 11:20:00,106.8,106.8,106.43,106.57,27861.0,106.8,106.8,106.43,106.57,27861.0
2025-01-31 11:25:00,106.57,106.9,106.48,106.88,49686.0,106.57,106.9,106.48,106.88,49686.0
2025-01-31 11:30:00,106.93,107.08,106.78,107.05,27017.0,106.93,107.08,106.78,107.05,27017.0
2025-01-31 11:35:00,107.05,107.15,107.05,107.12,16325.0,107.05,107.15,107.05,107.12,16325.0
2025-01-31 11:40:00,107.12,107.28,107.0,107.0,37431.0,107.12,107.28,107.0,107.0,37431.0
2025-01-31 11:45:00,107.01,107.11,106.95,107.01,19470.0,107.01,107.11,106.95,107.01,19470.0
2025-01-31 11:50:00,107.01,107.06,106.8,107.0,25874.0,107.01,107.06,106.8,107.0,25874.0
2025-01-31 11:55:00,106.98,107.15,106.96,106.97,10652.0,106.98,107.15,106.96,106.97,10652.0
2025-01-31 12:00:00,106.97,107.06,106.85,107.02,17365.0,106.97,107.06,106.85,107.02,17365.0
2025-01-31 12:05:00,107.02,107.09,106.84,106.94,23097.0,107.02,107.09,106.84,106.94,23097.0
2025-01-31 12:10:00,106.94,106.96,106.66,106.78,21449.0,106.94,106.96,106.66,106.78,21449.0
2025-01-31 12:15:00,106.76,106.78,106.57,106.62,19821.0,106.76,106.78,106.57,106.62,19821.0
2025-01-31 12:20:00,106.64,106.74,106.57,106.66,49832.0,106.64,106.74,106.57,106.66,49832.0
2025-01-31 12:25:00,106.67,106.82,106.63,106.71,21100.0,106.67,106.82,106.63,106.71,21100.0
2025-01-31 12:30:00,106.68,106.9,106.64,106.78,14283.0,106.68,106.9,106.64,106.78,14283.0
2025-01-31 12:35:00,106.81,106.84,106.63,106.64,12257.0,106.81,106.84,106.63,106.64,12257.0
2025-01-31 12:40:00,106.66,106.8,106.63,106.68,9494.0,106.66,106.8,106.63,106.68,9494.0
2025-01-31 12:45:00,106.72,106.76,106.61,106.76,15611.0,106.72,106.76,106.61,106.76,15611.0
2025-01-31 12:50:00,106.77,106.84,106.54,106.65,29358.0,106.77,106.84,106.54,106.65,29358.0
2025-01-31 12:55:00,106.63,106.63,106.48,106.53,22451.0,106.63,106.63,106.48,106.53,22451.0
2025-01-31 13:00:00,106.56,106.7,106.48,106.69,15116.0,106.56,106.7,106.48,106.69,15116.0
2025-01-31 13:05:00,106.67,106.82,106.67,106.73,11185.0,106.67,106.82,106.67,106.73,11185.0
2025-01-31 13:10:00,106.72,106.72,106.52,106.59,12531.0,106.72,106.72,106.52,106.59,12531.0
2025-01-31 13:15:00,106.57,106.64,106.18,106.23,39840.0,106.57,106.64,106.18,106.23,39840.0
2025-01-31 13:20:00,106.2,106.24,105.57,105.62,149282.0,106.2,106.24,105.57,105.62,149282.0
2025-01-31 13:25:00,105.61,105.68,105.37,105.53,64929.0,105.61,105.68,105.37,105.53,64929.0
2025-01-31 13:30:00,105.5,105.53,104.9,104.96,84663.0,105.5,105.53,104.9,104.96,84663.0
2025-01-31 13:35:00,104.96,105.44,104.86,105.34,114690.0,104.96,105.44,104.86,105.34,114690.0
2025-01-31 13:40:00,105.31,107.22,105.29,106.48,387958.0,105.31,107.22,105.29,106.48,387958.0
2025-01-31 13:45:00,106.47,106.9,106.34,106.76,126183.0,106.47,106.9,106.34,106.76,126183.0
2025-01-31 13:50:00,106.78,107.03,106.5,106.77,60005.0,106.78,107.03,106.5,106.77,60005.0
2025-01-31 13:55:00,106.74,106.91,106.56,106.65,37338.0,106.74,106.91,106.56,106.65,37338.0
2025-01-31 14:00:00,106.64,107.04,106.5,106.67,66732.0,106.64,107.04,106.5,106.67,66732.0
2025-01-31 14:05:00,106.69,106.69,106.31,106.55,27684.0,106.69,106.69,106.31,106.55,27684.0
2025-01-31 14:10:00,106.55,107.31,106.52,107.23,72941.0,106.55,107.31,106.52,107.23,72941.0
2025-01-31 14:15:00,107.19,107.31,106.96,107.12,135755.0,107.19,107.31,106.96,107.12,135755.0
2025-01-31 14:20:00,107.13,107.28,106.92,107.28,72274.0,107.13,107.28,106.92,107.28,72274.0
2025-01-31 14:25:00,107.28,107.47,107.1,107.29,80416.0,107.28,107.47,107.1,107.29,80416.0
2025-01-31 14:30:00,107.3,107.65,107.3,107.6,89253.0,107.3,107.65,107.3,107.6,89253.0
2025-01-31 14:35:00,107.61,107.61,107.32,107.46,17467.0,107.61,107.61,107.32,107.46,17467.0
2025-01-31 14:40:00,107.44,107.5,107.2,107.26,17594.0,107.44,107.5,107.2,107.26,17594.0
2025-01-31 14:45:00,107.29,107.29,106.95,107.03,17069.0,107.29,107.29,106.95,107.03,17069.0
2025-01-31 14:50:00,107.04,107.28,106.93,107.11,20917.0,107.04,107.28,106.93,107.11,20917.0
2025-01-31 14:55:00,107.16,107.27,107.02,107.16,15721.0,107.16,107.27,107.02,107.16,15721.0
2025-01-31 15:00:00,107.15,107.15,106.44,106.47,31181.0,107.15,107.15,106.44,106.47,31181.0
2025-01-31 15:05:00,106.48,106.6,106.31,106.42,26408.0,106.48,106.6,106.31,106.42,26408.0
2025-01-31 15:10:00,106.41,106.57,106.28,106.32,19562.0,106.41,106.57,106.28,106.32,19562.0
2025-01-31 15:15:00,106.33,106.57,106.32,106.45,29509.0,106.33,106.57,106.32,106.45,29509.0
2025-01-31 15:20:00,106.45,106.51,106.23,106.49,23795.0,106.45,106.51,106.23,106.49,23795.0
2025-01-31 15:25:00,106.52,106.53,106.32,106.41,18021.0,106.52,106.53,106.32,106.41,18021.0
2025-01-31 15:30:00,106.43,106.55,106.36,106.42,29050.0,106.43,106.55,106.36,106.42,29050.0
2025-01-31 15:35:00,106.39,106.56,106.09,106.13,26909.0,106.39,106.56,106.09,106.13,26909.0
2025-01-31 15:40:00,106.14,106.31,105.95,105.96,48839.0,106.14,106.31,105.95,105.96,48839.0
2025-01-31 15:45:00,105.98,106.39,105.93,106.39,68753.0,105.98,106.39,105.93,106.39,68753.0
2025-01-31 15:50:00,106.39,106.41,105.97,106.0,149203.0,106.39,106.41,105.97,106.0,149203.0
2025-01-31 15:55:00,105.98,105.98,105.59,105.84,271920.0,105.98,105.98,105.59,105.84,271920.0
2025-02-03 09:30:00,101.96,103.68,101.32,103.63,258281.0,101.96,103.68,101.32,103.63,258281.0
2025-02-03 09:35:00,103.63,103.69,102.54,103.38,72135.0,103.63,103.69,102.54,103.38,72135.0
2025-02-03 09:40:00,103.27,103.31,102.28,102.45,70712.0,103.27,103.31,102.28,102.45,70712.0
2025-02-03 09:45:00,102.46,103.62,102.37,103.17,64771.0,102.46,103.62,102.37,103.17,64771.0
2025-02-03 09:50:00,103.2,103.91,103.2,103.75,71240.0,103.2,103.91,103.2,103.75,71240.0
2025-02-03 09:55:00,103.62,103.94,103.13,103.29,44089.0,103.62,103.94,103.13,103.29,44089.0
2025-02-03 10:00:00,103.16,103.37,102.92,103.13,40915.0,103.16,103.37,102.92,103.13,40915.0
2025-02-03 10:05:00,103.04,103.36,102.91,103.28,35733.0,103.04,103.36,102.91,103.28,35733.0
2025-02-03 10:10:00,103.24,103.3,102.9,102.97,25462.0,103.24,103.3,102.9,102.97,25462.0
2025-02-03 10:15:00,102.98,103.4,102.95,103.25,26939.0,102.98,103.4,102.95,103.25,26939.0
2025-02-03 10:20:00,103.31,104.38,102.99,104.38,43644.0,103.31,104.38,102.99,104.38,43644.0
2025-02-03 10:25:00,104.39,104.7,104.05,104.61,41009.0,104.39,104.7,104.05,104.61,41009.0
2025-02-03 10:30:00,104.68,105.1,104.41,104.95,38891.0,104.68,105.1,104.41,104.95,38891.0
2025-02-03 10:35:00,104.95,105.03,104.57,104.98,23722.0,104.95,105.03,104.57,104.98,23722.0
2025-02-03 10:40:00,104.97,105.7,104.86,105.39,65174.0,104.97,105.7,104.86,105.39,65174.0
2025-02-03 10:45:00,105.38,105.45,104.96,105.09,44587.0,105.38,105.45,104.96,105.09,44587.0
2025-02-03 10:50:00,105.08,105.66,105.07,105.45,62496.0,105.08,105.66,105.07,105.45,62496.0
2025-02-03 10:55:00,105.34,105.77,105.34,105.73,37586.0,105.34,105.77,105.34,105.73,37586.0
2025-02-03 11:00:00,105.69,105.9,105.41,105.53,44575.0,105.69,105.9,105.41,105.53,44575.0
2025-02-03 11:05:00,105.49,105.75,105.08,105.54,44178.0,105.49,105.75,105.08,105.54,44178.0
2025-02-03 11:10:00,105.56,105.74,105.43,105.67,35949.0,105.56,105.74,105.43,105.67,35949.0
2025-02-03 11:15:00,105.67,106.06,105.52,106.01,33329.0,105.67,106.06,105.52,106.01,33329.0
2025-02-03 11:20:00,105.98,106.07,105.66,105.7,28706.0,105.98,106.07,105.66,105.7,28706.0
2025-02-03 11:25:00,105.69,105.79,105.45,105.76,42228.0,105.69,105.79,105.45,105.76,42228.0
2025-02-03 11:30:00,105.8,106.07,105.47,106.0,30466.0,105.8,106.07,105.47,106.0,30466.0
2025-02-03 11:35:00,106.04,106.3,106.02,106.09,36583.0,106.04,106.3,106.02,106.09,36583.0
2025-02-03 11:40:00,106.05,106.13,105.8,105.98,27900.0,106.05,106.13,105.8,105.98,27900.0
2025-02-03 11:45:00,105.93,106.12,105.68,105.88,34600.0,105.93,106.12,105.68,105.88,34600.0
2025-02-03 11:50:00,105.95,106.18,105.87,105.9,32673.0,105.95,106.18,105.87,105.9,32673.0
2025-02-03 11:55:00,105.83,105.92,105.42,105.52,13667.0,105.83,105.92,105.42,105.52,13667.0
2025-02-03 12:00:00,105.47,105.56,105.21,105.5,27415.0,105.47,105.56,105.21,105.5,27415.0
2025-02-03 12:05:00,105.52,105.63,105.23,105.35,34432.0,105.52,105.63,105.23,105.35,34432.0
2025-02-03 12:10:00,105.35,105.37,105.11,105.23,43568.0,105.35,105.37,105.11,105.23,43568.0
2025-02-03 12:15:00,105.19,105.32,105.09,105.24,23428.0,105.19,105.32,105.09,105.24,23428.0
2025-02-03 12:20:00,105.25,105.47,105.21,105.43,38216.0,105.25,105.47,105.21,105.43,38216.0
2025-02-03 12:25:00,105.44,105.52,105.1,105.1,29532.0,105.44,105.52,105.1,105.1,29532.0
2025-02-03 12:30:00,105.05,105.19,104.87,104.93,20167.0,105.05,105.19,104.87,104.93,20167.0
2025-02-03 12:35:00,104.88,105.1,104.82,105.09,46343.0,104.88,105.1,104.82,105.09,46343.0
2025-02-03 12:40:00,105.14,105.27,105.02,105.04,25232.0,105.14,105.27,105.02,105.04,25232.0
2025-02-03 12:45:00,105.1,105.27,105.04,105.13,10773.0,105.1,105.27,105.04,105.13,10773.0
2025-02-03 12:50:00,105.17,105.33,105.03,105.27,11977.0,105.17,105.33,105.03,105.27,11977.0
2025-02-03 12:55:00,105.25,105.25,104.57,104.88,42941.0,105.25,105.25,104.57,104.88,42941.0
2025-02-03 13:00:00,104.86,105.08,104.51,105.04,17471.0,104.86,105.08,104.51,105.04,17471.0
2025-02-03 13:05:00,105.05,105.06,104.62,104.68,26976.0,105.05,105.06,104.62,104.68,26976.0
2025-02-03 13:10:00,104.61,105.19,104.61,105.14,18992.0,104.61,105.19,104.61,105.14,18992.0
2025-02-03 13:15:00,105.14,105.14,104.88,104.95,27850.0,105.14,105.14,104.88,104.95,27850.0
2025-02-03 13:20:00,104.92,104.95,104.75,104.84,13150.0,104.92,104.95,104.75,104.84,13150.0
2025-02-03 13:25:00,104.84,105.05,104.84,104.88,17103.0,104.84,105.05,104.84,104.88,17103.0
2025-02-03 13:30:00,104.94,105.14,104.82,104.95,22187.0,104.94,105.14,104.82,104.95,22187.0
2025-02-03 13:35:00,104.91,104.97,104.81,104.84,19783.0,104.91,104.97,104.81,104.84,19783.0
2025-02-03 13:40:00,104.84,105.04,104.82,105.01,19871.0,104.84,105.04,104.82,105.01,19871.0
2025-02-03 13:45:00,105.01,105.26,104.88,105.23,15231.0,105.01,105.26,104.88,105.23,15231.0
2025-02-03 13:50:00,105.29,105.5,105.28,105.38,17724.0,105.29,105.5,105.28,105.38,17724.0
2025-02-03 13:55:00,105.37,105.42,105.1,105.1,22456.0,105.37,105.42,105.1,105.1,22456.0
2025-02-03 14:00:00,105.11,105.51,105.09,105.5,28070.0,105.11,105.51,105.09,105.5,28070.0
2025-02-03 14:05:00,105.49,105.65,105.45,105.59,48013.0,105.49,105.65,105.45,105.59,48013.0
2025-02-03 14:10:00,105.58,105.81,105.56,105.8,14845.0,105.58,105.81,105.56,105.8,14845.0
2025-02-03 14:15:00,105.77,105.95,105.72,105.92,20105.0,105.77,105.95,105.72,105.92,20105.0
2025-02-03 14:20:00,105.93,105.97,105.81,105.93,18907.0,105.93,105.97,105.81,105.93,18907.0
2025-02-03 14:25:00,105.93,105.99,105.86,105.86,18286.0,105.93,105.99,105.86,105.86,18286.0
2025-02-03 14:30:00,105.91,105.91,105.74,105.81,20975.0,105.91,105.91,105.74,105.81,20975.0
2025-02-03 14:35:00,105.81,105.84,105.58,105.63,17401.0,105.81,105.84,105.58,105.63,17401.0
2025-02-03 14:40:00,105.61,105.75,105.59,105.69,23349.0,105.61,105.75,105.59,105.69,23349.0
2025-02-03 14:45:00,105.72,105.8,105.67,105.72,24267.0,105.72,105.8,105.67,105.72,24267.0
2025-02-03 14:50:00,105.69,105.98,105.67,105.95,46874.0,105.69,105.98,105.67,105.95,46874.0
2025-02-03 14:55:00,105.91,105.99,105.78,105.85,31490.0,105.91,105.99,105.78,105.85,31490.0
2025-02-03 15:00:00,105.83,106.13,105.76,106.08,41244.0,105.83,106.13,105.76,106.08,41244.0
2025-02-03 15:05:00,106.04,106.1,105.95,106.07,18594.0,106.04,106.1,105.95,106.07,18594.0
2025-02-03 15:10:00,106.09,106.14,105.88,105.92,19941.0,106.09,106.14,105.88,105.92,19941.0
2025-02-03 15:15:00,105.88,105.92,105.74,105.75,26861.0,105.88,105.92,105.74,105.75,26861.0
2025-02-03 15:20:00,105.67,105.69,105.54,105.67,39119.0,105.67,105.69,105.54,105.67,39119.0
2025-02-03 15:25:00,105.68,105.68,105.33,105.36,32062.0,105.68,105.68,105.33,105.36,32062.0
2025-02-03 15:30:00,105.34,105.39,105.09,105.23,47278.0,105.34,105.39,105.09,105.23,47278.0
2025-02-03 15:35:00,105.23,105.4,105.13,105.35,41027.0,105.23,105.4,105.13,105.35,41027.0
2025-02-03 15:40:00,105.35,105.38,105.1,105.16,28232.0,105.35,105.38,105.1,105.16,28232.0
2025-02-03 15:45:00,105.16,105.2,104.95,105.09,51185.0,105.16,105.2,104.95,105.09,51185.0
2025-02-03 15:50:00,105.13,105.38,105.09,105.18,80225.0,105.13,105.38,105.09,105.18,80225.0
2025-02-03 15:55:00,105.16,105.16,104.73,104.83,222523.0,105.16,105.16,104.73,104.83,222523.0
2025-02-04 09:30:00,106.58,107.45,106.34,106.69,138601.0,106.58,107.45,106.34,106.69,138601.0
2025-02-04 09:35:00,106.81,107.18,106.32,106.45,84113.0,106.81,107.18,106.32,106.45,84113.0
2025-02-04 09:40:00,106.42,106.52,105.89,105.89,44455.0,106.42,106.52,105.89,105.89,44455.0
2025-02-04 09:45:00,106.04,106.09,105.26,105.67,26303.0,106.04,106.09,105.26,105.67,26303.0
2025-02-04 09:50:00,105.75,106.14,105.75,105.78,32727.0,105.75,106.14,105.75,105.78,32727.0
2025-02-04 09:55:00,105.81,105.89,105.54,105.73,27513.0,105.81,105.89,105.54,105.73,27513.0
2025-02-04 10:00:00,105.79,105.85,105.42,105.51,23066.0,105.79,105.85,105.42,105.51,23066.0
2025-02-04 10:05:00,105.48,105.62,104.79,104.8,39138.0,105.48,105.62,104.79,104.8,39138.0
2025-02-04 10:10:00,104.75,104.85,104.43,104.56,38088.0,104.75,104.85,104.43,104.56,38088.0
2025-02-04 10:15:00,104.57,105.04,104.5,104.98,93522.0,104.57,105.04,104.5,104.98,93522.0
2025-02-04 10:20:00,105.0,105.41,104.83,105.41,75109.0,105.0,105.41,104.83,105.41,75109.0
2025-02-04 10:25:00,105.45,105.83,105.44,105.61,40324.0,105.45,105.83,105.44,105.61,40324.0
2025-02-04 10:30:00,105.61,105.85,105.46,105.63,33460.0,105.61,105.85,105.46,105.63,33460.0
2025-02-04 10:35:00,105.59,105.69,105.36,105.59,13623.0,105.59,105.69,105.36,105.59,13623.0
2025-02-04 10:40:00,105.6,105.89,105.6,105.76,36019.0,105.6,105.89,105.6,105.76,36019.0
2025-02-04 10:45:00,105.79,106.0,105.63,105.99,30327.0,105.79,106.0,105.63,105.99,30327.0
2025-02-04 10:50:00,105.98,105.99,105.55,105.89,26670.0,105.98,105.99,105.55,105.89,26670.0
2025-02-04 10:55:00,105.88,105.91,105.52,105.61,11077.0,105.88,105.91,105.52,105.61,11077.0
2025-02-04 11:00:00,105.63,106.18,105.63,106.17,17292.0,105.63,106.18,105.63,106.17,17292.0
2025-02-04 11:05:00,106.11,106.42,106.09,106.42,25489.0,106.11,106.42,106.09,106.42,25489.0
2025-02-04 11:10:00,106.46,106.78,106.38,106.76,33647.0,106.46,106.78,106.38,106.76,33647.0
2025-02-04 11:15:00,106.78,107.06,106.78,106.92,59733.0,106.78,107.06,106.78,106.92,59733.0
2025-02-04 11:20:00,106.99,107.08,106.91,106.93,24165.0,106.99,107.08,106.91,106.93,24165.0
2025-02-04 11:25:00,106.98,107.17,106.86,107.16,23423.0,106.98,107.17,106.86,107.16,23423.0
2025-02-04 11:30:00,107.19,107.19,106.99,107.02,23061.0,107.19,107.19,106.99,107.02,23061.0
2025-02-04 11:35:00,106.97,107.02,106.75,106.89,24514.0,106.97,107.02,106.75,106.89,24514.0
2025-02-04 11:40:00,106.91,107.06,106.8,107.06,20762.0,106.91,107.06,106.8,107.06,20762.0
2025-02-04 11:45:00,107.04,107.06,106.73,106.75,17835.0,107.04,107.06,106.73,106.75,17835.0
2025-02-04 11:50:00,106.76,106.89,106.73,106.85,24226.0,106.76,106.89,106.73,106.85,24226.0
2025-02-04 11:55:00,106.84,107.0,106.75,106.89,23525.0,106.84,107.0,106.75,106.89,23525.0
2025-02-04 12:00:00,106.89,107.06,106.82,107.06,17105.0,106.89,107.06,106.82,107.06,17105.0
2025-02-04 12:05:00,107.06,107.24,106.97,106.99,25827.0,107.06,107.24,106.97,106.99,25827.0
2025-02-04 12:10:00,107.03,107.03,106.64,106.79,20040.0,107.03,107.03,106.64,106.79,20040.0
2025-02-04 12:15:00,106.8,106.95,106.71,106.84,24139.0,106.8,106.95,106.71,106.84,24139.0
2025-02-04 12:20:00,106.9,106.92,106.69,106.74,8859.0,106.9,106.92,106.69,106.74,8859.0
2025-02-04 12:25:00,106.68,106.77,106.5,106.53,15571.0,106.68,106.77,106.5,106.53,15571.0
2025-02-04 12:30:00,106.54,106.66,106.4,106.65,15832.0,106.54,106.66,106.4,106.65,15832.0
2025-02-04 12:35:00,106.68,106.8,106.61,106.66,30708.0,106.68,106.8,106.61,106.66,30708.0
2025-02-04 12:40:00,106.69,106.8,106.62,106.78,8891.0,106.69,106.8,106.62,106.78,8891.0
2025-02-04 12:45:00,106.77,106.81,106.68,106.71,9216.0,106.77,106.81,106.68,106.71,9216.0
2025-02-04 12:50:00,106.75,106.95,106.73,106.8,22178.0,106.75,106.95,106.73,106.8,22178.0
2025-02-04 12:55:00,106.77,106.97,106.72,106.96,11673.0,106.77,106.97,106.72,106.96,11673.0
2025-02-04 13:00:00,106.97,107.08,106.83,107.03,44471.0,106.97,107.08,106.83,107.03,44471.0
2025-02-04 13:05:00,107.03,107.03,106.83,106.92,15412.0,107.03,107.03,106.83,106.92,15412.0
2025-02-04 13:10:00,106.93,107.01,106.78,107.01,20278.0,106.93,107.01,106.78,107.01,20278.0
2025-02-04 13:15:00,107.03,107.04,106.88,107.0,15378.0,107.03,107.04,106.88,107.0,15378.0
2025-02-04 13:20:00,107.04,107.08,106.9,107.08,9773.0,107.04,107.08,106.9,107.08,9773.0
2025-02-04 13:25:00,107.1,107.27,107.07,107.27,39567.0,107.1,107.27,107.07,107.27,39567.0
2025-02-04 13:30:00,107.3,107.38,107.25,107.36,19735.0,107.3,107.38,107.25,107.36,19735.0
2025-02-04 13:35:00,107.39,107.5,107.36,107.49,25078.0,107.39,107.5,107.36,107.49,25078.0
2025-02-04 13:40:00,107.5,107.55,107.31,107.46,13591.0,107.5,107.55,107.31,107.46,13591.0
2025-02-04 13:45:00,107.5,107.5,107.3,107.37,20352.0,107.5,107.5,107.3,107.37,20352.0
2025-02-04 13:50:00,107.38,107.62,107.38,107.59,16609.0,107.38,107.62,107.38,107.59,16609.0
2025-02-04 13:55:00,107.62,107.62,107.4,107.41,27160.0,107.62,107.62,107.4,107.41,27160.0
2025-02-04 14:00:00,107.41,107.6,107.39,107.59,9273.0,107.41,107.6,107.39,107.59,9273.0
2025-02-04 14:05:00,107.59,107.72,107.55,107.72,22492.0,107.59,107.72,107.55,107.72,22492.0
2025-02-04 14:10:00,107.7,107.74,107.67,107.68,10676.0,107.7,107.74,107.67,107.68,10676.0
2025-02-04 14:15:00,107.68,107.75,107.64,107.67,16780.0,107.68,107.75,107.64,107.67,16780.0
2025-02-04 14:20:00,107.66,107.75,107.59,107.73,26788.0,107.66,107.75,107.59,107.73,26788.0
2025-02-04 14:25:00,107.73,107.86,107.72,107.81,20311.0,107.73,107.86,107.72,107.81,20311.0
2025-02-04 14:30:00,107.79,107.91,107.78,107.89,24946.0,107.79,107.91,107.78,107.89,24946.0
2025-02-04 14:35:00,107.89,107.97,107.83,107.91,19280.0,107.89,107.97,107.83,107.91,19280.0
2025-02-04 14:40:00,107.88,107.89,107.81,107.86,14164.0,107.88,107.89,107.81,107.86,14164.0
2025-02-04 14:45:00,107.9,107.99,107.87,107.98,15738.0,107.9,107.99,107.87,107.98,15738.0
2025-02-04 14:50:00,107.97,108.34,107.92,108.33,186472.0,107.97,108.34,107.92,108.33,186472.0
2025-02-04 14:55:00,108.34,108.43,108.19,108.39,60856.0,108.34,108.43,108.19,108.39,60856.0
2025-02-04 15:00:00,108.31,108.51,108.27,108.49,30485.0,108.31,108.51,108.27,108.49,30485.0
2025-02-04 15:05:00,108.47,108.58,108.46,108.58,34655.0,108.47,108.58,108.46,108.58,34655.0
2025-02-04 15:10:00,108.57,108.59,108.19,108.45,56066.0,108.57,108.59,108.19,108.45,56066.0
2025-02-04 15:15:00,108.45,108.54,108.4,108.53,23611.0,108.45,108.54,108.4,108.53,23611.0
2025-02-04 15:20:00,108.53,108.9,108.41,108.44,79658.0,108.53,108.9,108.41,108.44,79658.0
2025-02-04 15:25:00,108.44,108.44,108.1,108.22,77605.0,108.44,108.44,108.1,108.22,77605.0
2025-02-04 15:30:00,108.22,108.4,108.06,108.08,57083.0,108.22,108.4,108.06,108.08,57083.0
2025-02-04 15:35:00,108.07,108.25,108.06,108.2,52992.0,108.07,108.25,108.06,108.2,52992.0
2025-02-04 15:40:00,108.17,108.43,108.16,108.3,64231.0,108.17,108.43,108.16,108.3,64231.0
2025-02-04 15:45:00,108.29,108.4,108.2,108.24,46384.0,108.29,108.4,108.2,108.24,46384.0
2025-02-04 15:50:00,108.22,108.77,108.22,108.47,121377.0,108.22,108.77,108.22,108.47,121377.0
2025-02-04 15:55:00,108.48,108.79,108.37,108.68,182336.0,108.48,108.79,108.37,108.68,182336.0
2025-02-05 09:30:00,108.39,108.49,107.55,108.43,83147.0,108.39,108.49,107.55,108.43,83147.0
2025-02-05 09:35:00,108.31,108.47,107.81,107.88,20286.0,108.31,108.47,107.81,107.88,20286.0
2025-02-05 09:40:00,107.88,108.03,107.6,107.7,15182.0,107.88,108.03,107.6,107.7,15182.0
2025-02-05 09:45:00,107.67,108.03,107.6,107.73,12227.0,107.67,108.03,107.6,107.73,12227.0
2025-02-05 09:50:00,107.81,107.81,107.14,107.14,42003.0,107.81,107.81,107.14,107.14,42003.0
2025-02-05 09:55:00,107.14,107.41,106.81,106.94,82445.0,107.14,107.41,106.81,106.94,82445.0
2025-02-05 10:00:00,107.1,107.42,106.56,106.56,29822.0,107.1,107.42,106.56,106.56,29822.0
2025-02-05 10:05:00,106.54,107.3,106.54,107.25,72934.0,106.54,107.3,106.54,107.25,72934.0
2025-02-05 10:10:00,107.35,107.65,107.31,107.43,44110.0,107.35,107.65,107.31,107.43,44110.0
2025-02-05 10:15:00,107.51,107.8,107.26,107.76,12263.0,107.51,107.8,107.26,107.76,12263.0
2025-02-05 10:20:00,107.73,107.89,107.56,107.78,22349.0,107.73,107.89,107.56,107.78,22349.0
2025-02-05 10:25:00,107.86,108.05,107.51,107.58,37511.0,107.86,108.05,107.51,107.58,37511.0
2025-02-05 10:30:00,107.6,107.62,107.34,107.43,29178.0,107.6,107.62,107.34,107.43,29178.0
2025-02-05 10:35:00,107.44,107.44,107.16,107.31,20583.0,107.44,107.44,107.16,107.31,20583.0
2025-02-05 10:40:00,107.27,107.39,107.09,107.31,18956.0,107.27,107.39,107.09,107.31,18956.0
2025-02-05 10:45:00,107.31,107.59,107.3,107.45,17928.0,107.31,107.59,107.3,107.45,17928.0
2025-02-05 10:50:00,107.45,107.83,107.37,107.83,6676.0,107.45,107.83,107.37,107.83,6676.0
2025-02-05 10:55:00,107.75,107.82,107.65,107.82,7708.0,107.75,107.82,107.65,107.82,7708.0
2025-02-05 11:00:00,107.77,107.87,107.69,107.69,6606.0,107.77,107.87,107.69,107.69,6606.0
2025-02-05 11:05:00,107.71,108.02,107.66,107.99,43853.0,107.71,108.02,107.66,107.99,43853.0
2025-02-05 11:10:00,107.99,108.11,107.83,108.02,7193.0,107.99,108.11,107.83,108.02,7193.0
2025-02-05 11:15:00,108.06,108.1,107.88,107.93,9672.0,108.06,108.1,107.88,107.93,9672.0
2025-02-05 11:20:00,107.98,108.25,107.94,108.08,15882.0,107.98,108.25,107.94,108.08,15882.0
2025-02-05 11:25:00,108.07,108.16,107.99,108.12,8094.0,108.07,108.16,107.99,108.12,8094.0
2025-02-05 11:30:00,108.15,108.29,108.09,108.26,8900.0,108.15,108.29,108.09,108.26,8900.0
2025-02-05 11:35:00,108.27,108.35,108.13,108.19,15606.0,108.27,108.35,108.13,108.19,15606.0
2025-02-05 11:40:00,108.25,108.35,108.2,108.34,6311.0,108.25,108.35,108.2,108.34,6311.0
2025-02-05 11:45:00,108.31,108.4,108.29,108.34,14279.0,108.31,108.4,108.29,108.34,14279.0
2025-02-05 11:50:00,108.37,108.55,108.3,108.4,32949.0,108.37,108.55,108.3,108.4,32949.0
2025-02-05 11:55:00,108.37,108.6,108.36,108.57,8817.0,108.37,108.6,108.36,108.57,8817.0
2025-02-05 12:00:00,108.52,108.63,108.52,108.61,7046.0,108.52,108.63,108.52,108.61,7046.0
2025-02-05 12:05:00,108.58,108.58,108.19,108.3,14891.0,108.58,108.58,108.19,108.3,14891.0
2025-02-05 12:10:00,108.21,108.38,108.2,108.31,10865.0,108.21,108.38,108.2,108.31,10865.0
2025-02-05 12:15:00,108.31,108.36,108.22,108.29,9813.0,108.31,108.36,108.22,108.29,9813.0
2025-02-05 12:20:00,108.26,108.35,108.13,108.26,7295.0,108.26,108.35,108.13,108.26,7295.0
2025-02-05 12:25:00,108.28,108.28,108.18,108.19,11509.0,108.28,108.28,108.18,108.19,11509.0
2025-02-05 12:30:00,108.16,108.42,108.16,108.31,6643.0,108.16,108.42,108.16,108.31,6643.0
2025-02-05 12:35:00,108.34,108.39,108.3,108.39,8955.0,108.34,108.39,108.3,108.39,8955.0
2025-02-05 12:40:00,108.39,108.49,108.37,108.46,7540.0,108.39,108.49,108.37,108.46,7540.0
2025-02-05 12:45:00,108.48,108.61,108.48,108.59,9426.0,108.48,108.61,108.48,108.59,9426.0
2025-02-05 12:50:00,108.6,108.69,108.45,108.69,7783.0,108.6,108.69,108.45,108.69,7783.0
2025-02-05 12:55:00,108.66,108.71,108.64,108.65,4722.0,108.66,108.71,108.64,108.65,4722.0
2025-02-05 13:00:00,108.7,108.72,108.64,108.72,9200.0,108.7,108.72,108.64,108.72,9200.0
2025-02-05 13:05:00,108.74,108.75,108.57,108.6,9041.0,108.74,108.75,108.57,108.6,9041.0
2025-02-05 13:10:00,108.59,108.6,108.47,108.6,12278.0,108.59,108.6,108.47,108.6,12278.0
2025-02-05 13:15:00,108.61,108.71,108.61,108.7,5346.0,108.61,108.71,108.61,108.7,5346.0
2025-02-05 13:20:00,108.69,108.7,108.49,108.49,9333.0,108.69,108.7,108.49,108.49,9333.0
2025-02-05 13:25:00,108.54,108.71,108.54,108.68,9879.0,108.54,108.71,108.54,108.68,9879.0
2025-02-05 13:30:00,108.7,108.75,108.59,108.72,15610.0,108.7,108.75,108.59,108.72,15610.0
2025-02-05 13:35:00,108.71,108.79,108.69,108.75,12777.0,108.71,108.79,108.69,108.75,12777.0
2025-02-05 13:40:00,108.73,108.86,108.64,108.84,22825.0,108.73,108.86,108.64,108.84,22825.0
2025-02-05 13:45:00,108.87,108.88,108.74,108.78,20239.0,108.87,108.88,108.74,108.78,20239.0
2025-02-05 13:50:00,108.8,108.98,108.75,108.92,24640.0,108.8,108.98,108.75,108.92,24640.0
2025-02-05 13:55:00,108.94,108.95,108.88,108.91,14091.0,108.94,108.95,108.88,108.91,14091.0
2025-02-05 14:00:00,108.91,109.1,108.88,108.96,53975.0,108.91,109.1,108.88,108.96,53975.0
2025-02-05 14:05:00,108.84,108.88,108.7,108.81,12018.0,108.84,108.88,108.7,108.81,12018.0
2025-02-05 14:10:00,108.8,108.9,108.75,108.89,29759.0,108.8,108.9,108.75,108.89,29759.0
2025-02-05 14:15:00,108.9,108.9,108.84,108.87,4397.0,108.9,108.9,108.84,108.87,4397.0
2025-02-05 14:20:00,108.85,108.92,108.73,108.75,10025.0,108.85,108.92,108.73,108.75,10025.0
2025-02-05 14:25:00,108.8,108.83,108.68,108.68,6339.0,108.8,108.83,108.68,108.68,6339.0
2025-02-05 14:30:00,108.7,108.7,108.55,108.58,14116.0,108.7,108.7,108.55,108.58,14116.0
2025-02-05 14:35:00,108.55,108.57,108.48,108.52,10728.0,108.55,108.57,108.48,108.52,10728.0
2025-02-05 14:40:00,108.49,108.5,108.42,108.45,14499.0,108.49,108.5,108.42,108.45,14499.0
2025-02-05 14:45:00,108.48,108.48,108.29,108.29,9309.0,108.48,108.48,108.29,108.29,9309.0
2025-02-05 14:50:00,108.27,108.36,107.97,107.99,25683.0,108.27,108.36,107.97,107.99,25683.0
2025-02-05 14:55:00,108.04,108.04,107.66,107.66,26127.0,108.04,108.04,107.66,107.66,26127.0
2025-02-05 15:00:00,107.7,107.75,107.6,107.62,20329.0,107.7,107.75,107.6,107.62,20329.0
2025-02-05 15:05:00,107.63,107.95,107.63,107.84,18442.0,107.63,107.95,107.63,107.84,18442.0
2025-02-05 15:10:00,107.83,107.95,107.77,107.91,7648.0,107.83,107.95,107.77,107.91,7648.0
2025-02-05 15:15:00,107.88,107.92,107.69,107.75,12321.0,107.88,107.92,107.69,107.75,12321.0
2025-02-05 15:20:00,107.76,107.82,107.65,107.76,19610.0,107.76,107.82,107.65,107.76,19610.0
2025-02-05 15:25:00,107.77,107.78,107.6,107.64,17607.0,107.77,107.78,107.6,107.64,17607.0
2025-02-05 15:30:00,107.66,107.76,107.63,107.76,12493.0,107.66,107.76,107.63,107.76,12493.0
2025-02-05 15:35:00,107.76,107.86,107.71,107.85,13799.0,107.76,107.86,107.71,107.85,13799.0
2025-02-05 15:40:00,107.85,107.85,107.44,107.54,21099.0,107.85,107.85,107.44,107.54,21099.0
2025-02-05 15:45:00,107.54,107.6,107.46,107.59,17875.0,107.54,107.6,107.46,107.59,17875.0
2025-02-05 15:50:00,107.6,107.89,107.59,107.84,51630.0,107.6,107.89,107.59,107.84,51630.0
2025-02-05 15:55:00,107.84,107.95,107.74,107.82,190816.0,107.84,107.95,107.74,107.82,190816.0
2025-02-06 09:30:00,108.85,109.3,108.53,109.08,75695.0,108.85,109.3,108.53,109.08,75695.0
2025-02-06 09:35:00,109.02,109.08,108.36,108.54,76125.0,109.02,109.08,108.36,108.54,76125.0
2025-02-06 09:40:00,108.57,108.8,108.3,108.68,61328.0,108.57,108.8,108.3,108.68,61328.0
2025-02-06 09:45:00,108.68,109.72,108.67,109.51,72894.0,108.68,109.72,108.67,109.51,72894.0
2025-02-06 09:50:00,109.5,109.55,108.93,109.01,35468.0,109.5,109.55,108.93,109.01,35468.0
2025-02-06 09:55:00,109.06,109.29,108.85,109.0,39435.0,109.06,109.29,108.85,109.0,39435.0
2025-02-06 10:00:00,109.0,109.13,108.71,109.02,38647.0,109.0,109.13,108.71,109.02,38647.0
2025-02-06 10:05:00,109.07,109.46,108.96,109.45,37564.0,109.07,109.46,108.96,109.45,37564.0
2025-02-06 10:10:00,109.43,109.43,109.07,109.33,28266.0,109.43,109.43,109.07,109.33,28266.0
2025-02-06 10:15:00,109.37,109.71,109.23,109.28,120001.0,109.37,109.71,109.23,109.28,120001.0
2025-02-06 10:20:00,109.28,109.28,108.43,108.51,36131.0,109.28,109.28,108.43,108.51,36131.0
2025-02-06 10:25:00,108.47,108.57,108.27,108.3,38010.0,108.47,108.57,108.27,108.3,38010.0
2025-02-06 10:30:00,108.3,108.5,108.18,108.5,23839.0,108.3,108.5,108.18,108.5,23839.0
2025-02-06 10:35:00,108.48,108.75,108.33,108.47,24919.0,108.48,108.75,108.33,108.47,24919.0
2025-02-06 10:40:00,108.47,108.77,108.4,108.77,15518.0,108.47,108.77,108.4,108.77,15518.0
2025-02-06 10:45:00,108.78,108.9,108.71,108.87,8513.0,108.78,108.9,108.71,108.87,8513.0
2025-02-06 10:50:00,108.89,108.9,108.64,108.76,6380.0,108.89,108.9,108.64,108.76,6380.0
2025-02-06 10:55:00,108.73,108.97,108.72,108.73,16182.0,108.73,108.97,108.72,108.73,16182.0
2025-02-06 11:00:00,108.68,108.83,108.63,108.65,6611.0,108.68,108.83,108.63,108.65,6611.0
2025-02-06 11:05:00,108.61,108.71,108.5,108.51,8373.0,108.61,108.71,108.5,108.51,8373.0
2025-02-06 11:10:00,108.48,108.71,108.44,108.56,8808.0,108.48,108.71,108.44,108.56,8808.0
2025-02-06 11:15:00,108.55,108.68,108.5,108.63,10148.0,108.55,108.68,108.5,108.63,10148.0
2025-02-06 11:20:00,108.6,108.68,108.52,108.68,8350.0,108.6,108.68,108.52,108.68,8350.0
2025-02-06 11:25:00,108.69,108.89,108.66,108.87,8647.0,108.69,108.89,108.66,108.87,8647.0
2025-02-06 11:30:00,108.87,108.87,108.75,108.77,10001.0,108.87,108.87,108.75,108.77,10001.0
2025-02-06 11:35:00,108.81,108.83,108.53,108.72,18456.0,108.81,108.83,108.53,108.72,18456.0
2025-02-06 11:40:00,108.7,108.91,108.67,108.88,5599.0,108.7,108.91,108.67,108.88,5599.0
2025-02-06 11:45:00,108.9,108.93,108.82,108.92,6033.0,108.9,108.93,108.82,108.92,6033.0
2025-02-06 11:50:00,108.92,109.29,108.89,109.21,11411.0,108.92,109.29,108.89,109.21,11411.0
2025-02-06 11:55:00,109.24,109.41,109.16,109.16,12827.0,109.24,109.41,109.16,109.16,12827.0
2025-02-06 12:00:00,109.18,109.25,109.04,109.25,5994.0,109.18,109.25,109.04,109.25,5994.0
2025-02-06 12:05:00,109.32,109.35,109.09,109.09,5900.0,109.32,109.35,109.09,109.09,5900.0
2025-02-06 12:10:00,109.12,109.24,109.12,109.2,4150.0,109.12,109.24,109.12,109.2,4150.0
2025-02-06 12:15:00,109.22,109.33,109.21,109.31,10315.0,109.22,109.33,109.21,109.31,10315.0
2025-02-06 12:20:00,109.32,109.42,109.3,109.38,14881.0,109.32,109.42,109.3,109.38,14881.0
2025-02-06 12:25:00,109.36,109.44,109.35,109.38,12944.0,109.36,109.44,109.35,109.38,12944.0
2025-02-06 12:30:00,109.36,109.36,109.22,109.28,9679.0,109.36,109.36,109.22,109.28,9679.0
2025-02-06 12:35:00,109.31,109.35,109.29,109.32,8873.0,109.31,109.35,109.29,109.32,8873.0
2025-02-06 12:40:00,109.32,109.37,109.32,109.37,3874.0,109.32,109.37,109.32,109.37,3874.0
2025-02-06 12:45:00,109.37,109.37,109.12,109.15,9361.0,109.37,109.37,109.12,109.15,9361.0
2025-02-06 12:50:00,109.12,109.34,109.11,109.11,11766.0,109.12,109.34,109.11,109.11,11766.0
2025-02-06 12:55:00,109.16,109.25,109.12,109.12,7467.0,109.16,109.25,109.12,109.12,7467.0
2025-02-06 13:00:00,109.12,109.2,109.01,109.04,8966.0,109.12,109.2,109.01,109.04,8966.0
2025-02-06 13:05:00,109.04,109.06,108.83,108.83,15128.0,109.04,109.06,108.83,108.83,15128.0
2025-02-06 13:10:00,108.85,108.88,108.69,108.72,8418.0,108.85,108.88,108.69,108.72,8418.0
2025-02-06 13:15:00,108.73,108.76,108.64,108.72,13067.0,108.73,108.76,108.64,108.72,13067.0
2025-02-06 13:20:00,108.72,108.91,108.68,108.88,11553.0,108.72,108.91,108.68,108.88,11553.0
2025-02-06 13:25:00,108.88,109.07,108.86,108.92,16914.0,108.88,109.07,108.86,108.92,16914.0
2025-02-06 13:30:00,108.89,108.96,108.75,108.77,17001.0,108.89,108.96,108.75,108.77,17001.0
2025-02-06 13:35:00,108.77,108.97,108.75,108.87,11916.0,108.77,108.97,108.75,108.87,11916.0
2025-02-06 13:40:00,108.87,109.31,108.85,109.25,11891.0,108.87,109.31,108.85,109.25,11891.0
2025-02-06 13:45:00,109.28,109.28,109.05,109.13,13363.0,109.28,109.28,109.05,109.13,13363.0
2025-02-06 13:50:00,109.13,109.24,109.1,109.22,5688.0,109.13,109.24,109.1,109.22,5688.0
2025-02-06 13:55:00,109.2,109.3,109.16,109.3,7281.0,109.2,109.3,109.16,109.3,7281.0
2025-02-06 14:00:00,109.3,109.4,109.22,109.4,12184.0,109.3,109.4,109.22,109.4,12184.0
2025-02-06 14:05:00,109.39,109.7,109.37,109.7,22046.0,109.39,109.7,109.37,109.7,22046.0
2025-02-06 14:10:00,109.68,110.24,109.68,110.22,114356.0,109.68,110.24,109.68,110.22,114356.0
2025-02-06 14:15:00,110.22,110.25,109.7,109.74,49673.0,110.22,110.25,109.7,109.74,49673.0
2025-02-06 14:20:00,109.75,109.88,109.45,109.45,31054.0,109.75,109.88,109.45,109.45,31054.0
2025-02-06 14:25:00,109.52,109.66,109.36,109.36,16009.0,109.52,109.66,109.36,109.36,16009.0
2025-02-06 14:30:00,109.41,109.44,108.79,108.98,28338.0,109.41,109.44,108.79,108.98,28338.0
2025-02-06 14:35:00,108.97,109.35,108.83,109.35,64660.0,108.97,109.35,108.83,109.35,64660.0
2025-02-06 14:40:00,109.33,109.36,109.02,109.07,9846.0,109.33,109.36,109.02,109.07,9846.0
2025-02-06 14:45:00,109.1,109.24,109.06,109.18,11901.0,109.1,109.24,109.06,109.18,11901.0
2025-02-06 14:50:00,109.21,109.25,109.12,109.13,9578.0,109.21,109.25,109.12,109.13,9578.0
2025-02-06 14:55:00,109.13,109.13,108.91,109.02,16679.0,109.13,109.13,108.91,109.02,16679.0
2025-02-06 15:00:00,109.02,109.08,108.95,109.05,11279.0,109.02,109.08,108.95,109.05,11279.0
2025-02-06 15:05:00,109.05,109.08,108.92,108.98,11155.0,109.05,109.08,108.92,108.98,11155.0
2025-02-06 15:10:00,108.98,109.12,108.94,109.08,9954.0,108.98,109.12,108.94,109.08,9954.0
2025-02-06 15:15:00,109.09,109.11,108.6,108.63,34415.0,109.09,109.11,108.6,108.63,34415.0
2025-02-06 15:20:00,108.64,108.79,108.63,108.75,16735.0,108.64,108.79,108.63,108.75,16735.0
2025-02-06 15:25:00,108.75,108.96,108.72,108.81,46474.0,108.75,108.96,108.72,108.81,46474.0
2025-02-06 15:30:00,108.84,109.02,108.83,109.0,20300.0,108.84,109.02,108.83,109.0,20300.0
2025-02-06 15:35:00,109.0,109.36,108.98,109.36,25262.0,109.0,109.36,108.98,109.36,25262.0
2025-02-06 15:40:00,109.33,109.38,108.83,108.96,42156.0,109.33,109.38,108.83,108.96,42156.0
2025-02-06 15:45:00,108.95,109.08,108.86,109.04,36184.0,108.95,109.08,108.86,109.04,36184.0
2025-02-06 15:50:00,109.06,109.3,108.94,108.95,102965.0,109.06,109.3,108.94,108.95,102965.0
2025-02-06 15:55:00,108.95,109.18,108.92,109.18,163503.0,108.95,109.18,108.92,109.18,163503.0
2025-02-07 09:30:00,109.73,110.0,109.0,109.09,53785.0,109.73,110.0,109.0,109.09,53785.0
2025-02-07 09:35:00,109.11,109.65,108.91,109.55,20307.0,109.11,109.65,108.91,109.55,20307.0
2025-02-07 09:40:00,109.59,109.61,108.72,109.02,17848.0,109.59,109.61,108.72,109.02,17848.0
2025-02-07 09:45:00,109.08,109.43,109.01,109.39,12724.0,109.08,109.43,109.01,109.39,12724.0
2025-02-07 09:50:00,109.38,109.75,109.29,109.31,15968.0,109.38,109.75,109.29,109.31,15968.0
2025-02-07 09:55:00,109.23,109.3,109.06,109.3,9098.0,109.23,109.3,109.06,109.3,9098.0
2025-02-07 10:00:00,109.14,109.2,108.4,108.87,39558.0,109.14,109.2,108.4,108.87,39558.0
2025-02-07 10:05:00,108.85,109.45,108.72,109.35,31854.0,108.85,109.45,108.72,109.35,31854.0
2025-02-07 10:10:00,109.27,109.37,108.93,108.93,20748.0,109.27,109.37,108.93,108.93,20748.0
2025-02-07 10:15:00,108.95,109.14,108.72,109.11,37674.0,108.95,109.14,108.72,109.11,37674.0
2025-02-07 10:20:00,109.13,109.52,108.98,109.45,30743.0,109.13,109.52,108.98,109.45,30743.0
2025-02-07 10:25:00,109.51,109.74,109.44,109.57,36074.0,109.51,109.74,109.44,109.57,36074.0
2025-02-07 10:30:00,109.57,109.97,109.49,109.93,22885.0,109.57,109.97,109.49,109.93,22885.0
2025-02-07 10:35:00,109.94,110.01,109.56,109.63,57893.0,109.94,110.01,109.56,109.63,57893.0
2025-02-07 10:40:00,109.57,110.0,109.32,109.43,60330.0,109.57,110.0,109.32,109.43,60330.0
2025-02-07 10:45:00,109.47,109.53,109.27,109.34,16691.0,109.47,109.53,109.27,109.34,16691.0
2025-02-07 10:50:00,109.34,109.43,108.4,108.61,92998.0,109.34,109.43,108.4,108.61,92998.0
2025-02-07 10:55:00,108.61,109.12,108.6,109.1,31248.0,108.61,109.12,108.6,109.1,31248.0
2025-02-07 11:00:00,109.1,109.11,108.64,108.88,21833.0,109.1,109.11,108.64,108.88,21833.0
2025-02-07 11:05:00,108.91,109.59,108.83,109.5,43164.0,108.91,109.59,108.83,109.5,43164.0
2025-02-07 11:10:00,109.48,109.72,109.38,109.46,34659.0,109.48,109.72,109.38,109.46,34659.0
2025-02-07 11:15:00,109.5,110.07,109.44,109.93,37881.0,109.5,110.07,109.44,109.93,37881.0
2025-02-07 11:20:00,109.94,110.06,109.6,109.72,44007.0,109.94,110.06,109.6,109.72,44007.0
2025-02-07 11:25:00,109.72,109.84,109.5,109.61,25378.0,109.72,109.84,109.5,109.61,25378.0
2025-02-07 11:30:00,109.64,110.02,109.64,109.98,55703.0,109.64,110.02,109.64,109.98,55703.0
2025-02-07 11:35:00,109.98,110.0,109.72,109.95,30007.0,109.98,110.0,109.72,109.95,30007.0
2025-02-07 11:40:00,109.95,109.99,109.3,109.3,76622.0,109.95,109.99,109.3,109.3,76622.0
2025-02-07 11:45:00,109.25,109.36,109.16,109.28,24062.0,109.25,109.36,109.16,109.28,24062.0
2025-02-07 11:50:00,109.34,109.59,109.16,109.18,64988.0,109.34,109.59,109.16,109.18,64988.0
2025-02-07 11:55:00,109.15,109.45,109.15,109.23,23478.0,109.15,109.45,109.15,109.23,23478.0
2025-02-07 12:00:00,109.2,109.35,109.06,109.31,17731.0,109.2,109.35,109.06,109.31,17731.0
2025-02-07 12:05:00,109.26,109.56,109.09,109.44,26981.0,109.26,109.56,109.09,109.44,26981.0
2025-02-07 12:10:00,109.45,109.47,109.21,109.39,31416.0,109.45,109.47,109.21,109.39,31416.0
2025-02-07 12:15:00,109.37,109.41,109.0,109.26,45114.0,109.37,109.41,109.0,109.26,45114.0
2025-02-07 12:20:00,109.24,109.47,109.09,109.23,35585.0,109.24,109.47,109.09,109.23,35585.0
2025-02-07 12:25:00,109.16,109.38,109.16,109.36,13564.0,109.16,109.38,109.16,109.36,13564.0
2025-02-07 12:30:00,109.32,109.61,109.28,109.61,16084.0,109.32,109.61,109.28,109.61,16084.0
2025-02-07 12:35:00,109.62,109.7,109.55,109.65,15111.0,109.62,109.7,109.55,109.65,15111.0
2025-02-07 12:40:00,109.64,109.71,109.52,109.68,11624.0,109.64,109.71,109.52,109.68,11624.0
2025-02-07 12:45:00,109.71,109.78,109.7,109.77,15075.0,109.71,109.78,109.7,109.77,15075.0
2025-02-07 12:50:00,109.78,109.85,109.65,109.79,13581.0,109.78,109.85,109.65,109.79,13581.0
2025-02-07 12:55:00,109.84,109.84,109.63,109.72,5269.0,109.84,109.84,109.63,109.72,5269.0
2025-02-07 13:00:00,109.7,109.82,109.64,109.79,14946.0,109.7,109.82,109.64,109.79,14946.0
2025-02-07 13:05:00,109.8,110.02,109.77,109.92,23219.0,109.8,110.02,109.77,109.92,23219.0
2025-02-07 13:10:00,109.91,109.94,109.86,109.91,9074.0,109.91,109.94,109.86,109.91,9074.0
2025-02-07 13:15:00,109.94,110.05,109.92,109.99,15085.0,109.94,110.05,109.92,109.99,15085.0
2025-02-07 13:20:00,109.96,109.98,109.82,109.96,9757.0,109.96,109.98,109.82,109.96,9757.0
2025-02-07 13:25:00,109.95,110.0,109.67,109.74,19243.0,109.95,110.0,109.67,109.74,19243.0
2025-02-07 13:30:00,109.72,109.82,109.71,109.8,17719.0,109.72,109.82,109.71,109.8,17719.0
2025-02-07 13:35:00,109.78,109.93,109.7,109.85,19699.0,109.78,109.93,109.7,109.85,19699.0
2025-02-07 13:40:00,109.85,109.85,109.49,109.6,15478.0,109.85,109.85,109.49,109.6,15478.0
2025-02-07 13:45:00,109.54,109.54,109.29,109.3,21571.0,109.54,109.54,109.29,109.3,21571.0
2025-02-07 13:50:00,109.34,109.41,109.2,109.33,31097.0,109.34,109.41,109.2,109.33,31097.0
2025-02-07 13:55:00,109.32,109.36,109.12,109.15,23602.0,109.32,109.36,109.12,109.15,23602.0
2025-02-07 14:00:00,109.14,109.21,109.1,109.1,16941.0,109.14,109.21,109.1,109.1,16941.0
2025-02-07 14:05:00,109.1,109.14,108.99,109.1,26490.0,109.1,109.14,108.99,109.1,26490.0
2025-02-07 14:10:00,109.13,109.16,108.98,109.16,15549.0,109.13,109.16,108.98,109.16,15549.0
2025-02-07 14:15:00,109.2,109.51,109.2,109.42,21827.0,109.2,109.51,109.2,109.42,21827.0
2025-02-07 14:20:00,109.41,109.51,109.38,109.51,17173.0,109.41,109.51,109.38,109.51,17173.0
2025-02-07 14:25:00,109.53,109.53,109.38,109.38,19974.0,109.53,109.53,109.38,109.38,19974.0
2025-02-07 14:30:00,109.34,109.44,109.1,109.2,17426.0,109.34,109.44,109.1,109.2,17426.0
2025-02-07 14:35:00,109.13,109.18,108.94,109.03,15650.0,109.13,109.18,108.94,109.03,15650.0
2025-02-07 14:40:00,109.02,109.02,108.79,108.97,28291.0,109.02,109.02,108.79,108.97,28291.0
2025-02-07 14:45:00,108.94,109.08,108.86,109.07,10256.0,108.94,109.08,108.86,109.07,10256.0
2025-02-07 14:50:00,109.09,109.2,109.04,109.19,41895.0,109.09,109.2,109.04,109.19,41895.0
2025-02-07 14:55:00,109.22,109.3,109.17,109.19,15942.0,109.22,109.3,109.17,109.19,15942.0
2025-02-07 15:00:00,109.19,109.19,108.87,108.93,25908.0,109.19,109.19,108.87,108.93,25908.0
2025-02-07 15:05:00,108.91,109.16,108.9,109.13,13554.0,108.91,109.16,108.9,109.13,13554.0
2025-02-07 15:10:00,109.13,109.17,109.04,109.12,17715.0,109.13,109.17,109.04,109.12,17715.0
2025-02-07 15:15:00,109.12,109.23,109.0,109.17,26049.0,109.12,109.23,109.0,109.17,26049.0
2025-02-07 15:20:00,109.19,109.25,109.12,109.2,51408.0,109.19,109.25,109.12,109.2,51408.0
2025-02-07 15:25:00,109.2,109.21,109.0,109.0,13656.0,109.2,109.21,109.0,109.0,13656.0
2025-02-07 15:30:00,109.04,109.42,109.04,109.42,24840.0,109.04,109.42,109.04,109.42,24840.0
2025-02-07 15:35:00,109.41,109.5,109.26,109.3,27296.0,109.41,109.5,109.26,109.3,27296.0
2025-02-07 15:40:00,109.28,109.34,109.11,109.12,23194.0,109.28,109.34,109.11,109.12,23194.0
2025-02-07 15:45:00,109.12,109.16,108.88,108.95,43148.0,109.12,109.16,108.88,108.95,43148.0
2025-02-07 15:50:00,108.97,109.06,108.8,109.0,54799.0,108.97,109.06,108.8,109.0,54799.0
2025-02-07 15:55:00,109.03,109.06,108.94,108.96,165230.0,109.03,109.06,108.94,108.96,165230.0
2025-02-10 09:30:00,109.1,109.1,107.34,107.62,163293.0,109.1,109.1,107.34,107.62,163293.0
2025-02-10 09:35:00,107.55,107.62,106.42,106.84,87267.0,107.55,107.62,106.42,106.84,87267.0
2025-02-10 09:40:00,106.82,106.84,105.0,105.34,362931.0,106.82,106.84,105.0,105.34,362931.0
2025-02-10 09:45:00,105.44,106.02,104.96,105.59,101180.0,105.44,106.02,104.96,105.59,101180.0
2025-02-10 09:50:00,105.67,105.86,105.3,105.41,83504.0,105.67,105.86,105.3,105.41,83504.0
2025-02-10 09:55:00,105.41,105.59,105.16,105.3,88263.0,105.41,105.59,105.16,105.3,88263.0
2025-02-10 10:00:00,105.3,105.5,104.93,105.31,78847.0,105.3,105.5,104.93,105.31,78847.0
2025-02-10 10:05:00,105.37,105.55,105.25,105.44,40008.0,105.37,105.55,105.25,105.44,40008.0
2025-02-10 10:10:00,105.44,105.54,105.18,105.52,67408.0,105.44,105.54,105.18,105.52,67408.0
2025-02-10 10:15:00,105.47,106.16,105.43,105.84,60856.0,105.47,106.16,105.43,105.84,60856.0
2025-02-10 10:20:00,105.81,105.91,105.46,105.86,67480.0,105.81,105.91,105.46,105.86,67480.0
2025-02-10 10:25:00,105.87,106.21,105.81,106.1,37208.0,105.87,106.21,105.81,106.1,37208.0
2025-02-10 10:30:00,106.18,106.45,105.9,105.95,78940.0,106.18,106.45,105.9,105.95,78940.0
2025-02-10 10:35:00,105.95,106.29,105.81,106.15,38456.0,105.95,106.29,105.81,106.15,38456.0
2025-02-10 10:40:00,106.15,106.21,105.76,106.04,38944.0,106.15,106.21,105.76,106.04,38944.0
2025-02-10 10:45:00,106.04,106.33,106.02,106.08,29710.0,106.04,106.33,106.02,106.08,29710.0
2025-02-10 10:50:00,106.08,106.35,105.96,106.35,38942.0,106.08,106.35,105.96,106.35,38942.0
2025-02-10 10:55:00,106.24,106.62,106.23,106.5,58667.0,106.24,106.62,106.23,106.5,58667.0
2025-02-10 11:00:00,106.51,106.62,106.37,106.57,53988.0,106.51,106.62,106.37,106.57,53988.0
2025-02-10 11:05:00,106.6,106.75,106.44,106.73,18987.0,106.6,106.75,106.44,106.73,18987.0
2025-02-10 11:10:00,106.76,107.14,106.75,107.07,31740.0,106.76,107.14,106.75,107.07,31740.0
2025-02-10 11:15:00,107.07,107.41,107.01,107.41,45226.0,107.07,107.41,107.01,107.41,45226.0
2025-02-10 11:20:00,107.41,107.8,107.31,107.72,61974.0,107.41,107.8,107.31,107.72,61974.0
2025-02-10 11:25:00,107.78,108.17,107.7,107.98,94475.0,107.78,108.17,107.7,107.98,94475.0
2025-02-10 11:30:00,107.99,108.08,107.42,107.59,74585.0,107.99,108.08,107.42,107.59,74585.0
2025-02-10 11:35:00,107.57,107.67,107.3,107.34,23174.0,107.57,107.67,107.3,107.34,23174.0
2025-02-10 11:40:00,107.37,107.9,107.37,107.89,24436.0,107.37,107.9,107.37,107.89,24436.0
2025-02-10 11:45:00,107.89,108.05,107.82,107.95,21784.0,107.89,108.05,107.82,107.95,21784.0
2025-02-10 11:50:00,107.96,108.03,107.84,107.99,20684.0,107.96,108.03,107.84,107.99,20684.0
2025-02-10 11:55:00,107.98,108.01,107.63,107.69,19542.0,107.98,108.01,107.63,107.69,19542.0
2025-02-10 12:00:00,107.67,107.72,107.54,107.6,12768.0,107.67,107.72,107.54,107.6,12768.0
2025-02-10 12:05:00,107.6,107.76,107.45,107.52,19940.0,107.6,107.76,107.45,107.52,19940.0
2025-02-10 12:10:00,107.45,107.54,107.36,107.42,20217.0,107.45,107.54,107.36,107.42,20217.0
2025-02-10 12:15:00,107.43,107.54,107.36,107.48,22741.0,107.43,107.54,107.36,107.48,22741.0
2025-02-10 12:20:00,107.44,107.75,107.43,107.75,14371.0,107.44,107.75,107.43,107.75,14371.0
2025-02-10 12:25:00,107.77,107.83,107.69,107.73,11778.0,107.77,107.83,107.69,107.73,11778.0
2025-02-10 12:30:00,107.73,107.87,107.7,107.87,11160.0,107.73,107.87,107.7,107.87,11160.0
2025-02-10 12:35:00,107.87,107.95,107.67,107.8,10769.0,107.87,107.95,107.67,107.8,10769.0
2025-02-10 12:40:00,107.77,107.92,107.75,107.89,14896.0,107.77,107.92,107.75,107.89,14896.0
2025-02-10 12:45:00,107.92,108.17,107.88,108.15,10717.0,107.92,108.17,107.88,108.15,10717.0
2025-02-10 12:50:00,108.16,108.31,108.08,108.3,11856.0,108.16,108.31,108.08,108.3,11856.0
2025-02-10 12:55:00,108.32,108.41,108.27,108.35,7050.0,108.32,108.41,108.27,108.35,7050.0
2025-02-10 13:00:00,108.39,108.66,108.34,108.66,21663.0,108.39,108.66,108.34,108.66,21663.0
2025-02-10 13:05:00,108.64,108.7,108.58,108.66,11778.0,108.64,108.7,108.58,108.66,11778.0
2025-02-10 13:10:00,108.66,108.88,108.59,108.88,14451.0,108.66,108.88,108.59,108.88,14451.0
2025-02-10 13:15:00,108.88,108.93,108.68,108.82,20620.0,108.88,108.93,108.68,108.82,20620.0
2025-02-10 13:20:00,108.82,108.94,108.65,108.65,22112.0,108.82,108.94,108.65,108.65,22112.0
2025-02-10 13:25:00,108.67,108.83,108.59,108.83,12891.0,108.67,108.83,108.59,108.83,12891.0
2025-02-10 13:30:00,108.81,108.96,108.79,108.91,30436.0,108.81,108.96,108.79,108.91,30436.0
2025-02-10 13:35:00,108.89,109.11,108.85,108.99,28337.0,108.89,109.11,108.85,108.99,28337.0
2025-02-10 13:40:00,108.98,109.01,108.79,108.84,14519.0,108.98,109.01,108.79,108.84,14519.0
2025-02-10 13:45:00,108.84,108.9,108.64,108.64,19176.0,108.84,108.9,108.64,108.64,19176.0
2025-02-10 13:50:00,108.61,108.82,108.57,108.79,17282.0,108.61,108.82,108.57,108.79,17282.0
2025-02-10 13:55:00,108.82,108.86,108.71,108.74,15010.0,108.82,108.86,108.71,108.74,15010.0
2025-02-10 14:00:00,108.7,108.7,108.38,108.48,21577.0,108.7,108.7,108.38,108.48,21577.0
2025-02-10 14:05:00,108.45,108.5,108.35,108.48,12922.0,108.45,108.5,108.35,108.48,12922.0
2025-02-10 14:10:00,108.51,108.53,108.25,108.51,16112.0,108.51,108.53,108.25,108.51,16112.0
2025-02-10 14:15:00,108.53,108.71,108.43,108.47,11791.0,108.53,108.71,108.43,108.47,11791.0
2025-02-10 14:20:00,108.43,108.47,108.33,108.37,10240.0,108.43,108.47,108.33,108.37,10240.0
2025-02-10 14:25:00,108.37,108.41,108.17,108.28,18441.0,108.37,108.41,108.17,108.28,18441.0
2025-02-10 14:30:00,108.24,108.34,108.2,108.26,8122.0,108.24,108.34,108.2,108.26,8122.0
2025-02-10 14:35:00,108.19,108.29,108.18,108.18,8520.0,108.19,108.29,108.18,108.18,8520.0
2025-02-10 14:40:00,108.17,108.2,108.04,108.09,8194.0,108.17,108.2,108.04,108.09,8194.0
2025-02-10 14:45:00,108.1,108.12,107.94,107.97,21456.0,108.1,108.12,107.94,107.97,21456.0
2025-02-10 14:50:00,108.01,108.01,107.86,107.9,12180.0,108.01,108.01,107.86,107.9,12180.0
2025-02-10 14:55:00,107.9,107.99,107.73,107.79,25561.0,107.9,107.99,107.73,107.79,25561.0
2025-02-10 15:00:00,107.79,107.86,107.54,107.61,75960.0,107.79,107.86,107.54,107.61,75960.0
2025-02-10 15:05:00,107.6,107.62,107.45,107.53,25266.0,107.6,107.62,107.45,107.53,25266.0
2025-02-10 15:10:00,107.53,107.71,107.45,107.46,33535.0,107.53,107.71,107.45,107.46,33535.0
2025-02-10 15:15:00,107.45,107.45,107.31,107.34,28475.0,107.45,107.45,107.31,107.34,28475.0
2025-02-10 15:20:00,107.32,107.41,107.27,107.28,31490.0,107.32,107.41,107.27,107.28,31490.0
2025-02-10 15:25:00,107.26,107.37,107.22,107.31,26202.0,107.26,107.37,107.22,107.31,26202.0
2025-02-10 15:30:00,107.34,107.34,107.1,107.15,33048.0,107.34,107.34,107.1,107.15,33048.0
2025-02-10 15:35:00,107.15,107.15,106.82,107.0,59846.0,107.15,107.15,106.82,107.0,59846.0
2025-02-10 15:40:00,107.0,107.04,106.72,106.84,66544.0,107.0,107.04,106.72,106.84,66544.0
2025-02-10 15:45:00,106.84,106.94,106.55,106.7,173422.0,106.84,106.94,106.55,106.7,173422.0
2025-02-10 15:50:00,106.72,106.85,106.16,106.2,109375.0,106.72,106.85,106.16,106.2,109375.0
2025-02-10 15:55:00,106.25,106.32,106.03,106.07,273040.0,106.25,106.32,106.03,106.07,273040.0
2025-02-11 09:30:00,105.75,105.76,103.23,103.23,206373.0,105.75,105.76,103.23,103.23,206373.0
2025-02-11 09:35:00,103.39,104.0,102.91,103.7,209400.0,103.39,104.0,102.91,103.7,209400.0
2025-02-11 09:40:00,103.37,103.84,103.22,103.73,103034.0,103.37,103.84,103.22,103.73,103034.0
2025-02-11 09:45:00,103.82,104.78,103.77,104.5,54557.0,103.82,104.78,103.77,104.5,54557.0
2025-02-11 09:50:00,104.51,104.89,104.47,104.88,115565.0,104.51,104.89,104.47,104.88,115565.0
2025-02-11 09:55:00,104.83,104.83,104.09,104.4,65472.0,104.83,104.83,104.09,104.4,65472.0
2025-02-11 10:00:00,104.36,104.4,103.74,103.82,55391.0,104.36,104.4,103.74,103.82,55391.0
2025-02-11 10:05:00,103.81,103.83,103.32,103.33,52205.0,103.81,103.83,103.32,103.33,52205.0
2025-02-11 10:10:00,103.38,103.41,103.0,103.09,105842.0,103.38,103.41,103.0,103.09,105842.0
2025-02-11 10:15:00,103.11,103.19,102.94,103.02,66585.0,103.11,103.19,102.94,103.02,66585.0
2025-02-11 10:20:00,103.06,103.24,102.77,103.23,66197.0,103.06,103.24,102.77,103.23,66197.0
2025-02-11 10:25:00,103.2,103.31,103.04,103.3,36907.0,103.2,103.31,103.04,103.3,36907.0
2025-02-11 10:30:00,103.3,103.37,103.04,103.09,39815.0,103.3,103.37,103.04,103.09,39815.0
2025-02-11 10:35:00,103.11,103.24,102.86,103.02,49436.0,103.11,103.24,102.86,103.02,49436.0
2025-02-11 10:40:00,103.08,103.14,102.71,102.71,46449.0,103.08,103.14,102.71,102.71,46449.0
2025-02-11 10:45:00,102.72,103.05,102.63,103.01,63804.0,102.72,103.05,102.63,103.01,63804.0
2025-02-11 10:50:00,103.02,103.13,102.55,102.67,66798.0,103.02,103.13,102.55,102.67,66798.0
2025-02-11 10:55:00,102.57,102.58,102.1,102.34,80119.0,102.57,102.58,102.1,102.34,80119.0
2025-02-11 11:00:00,102.37,102.45,102.18,102.36,43519.0,102.37,102.45,102.18,102.36,43519.0
2025-02-11 11:05:00,102.31,102.56,102.26,102.33,45374.0,102.31,102.56,102.26,102.33,45374.0
2025-02-11 11:10:00,102.34,102.39,102.23,102.39,33117.0,102.34,102.39,102.23,102.39,33117.0
2025-02-11 11:15:00,102.37,103.17,102.29,102.98,82235.0,102.37,103.17,102.29,102.98,82235.0
2025-02-11 11:20:00,102.98,103.27,102.91,103.13,41088.0,102.98,103.27,102.91,103.13,41088.0
2025-02-11 11:25:00,103.18,103.24,102.85,102.93,31904.0,103.18,103.24,102.85,102.93,31904.0
2025-02-11 11:30:00,102.93,103.1,102.88,102.94,29044.0,102.93,103.1,102.88,102.94,29044.0
2025-02-11 11:35:00,102.96,103.09,102.69,103.09,48172.0,102.96,103.09,102.69,103.09,48172.0
2025-02-11 11:40:00,103.08,103.14,102.99,103.06,31361.0,103.08,103.14,102.99,103.06,31361.0
2025-02-11 11:45:00,103.11,103.2,102.98,103.03,16598.0,103.11,103.2,102.98,103.03,16598.0
2025-02-11 11:50:00,103.03,103.11,102.81,102.84,31023.0,103.03,103.11,102.81,102.84,31023.0
2025-02-11 11:55:00,102.81,102.93,102.56,102.64,25985.0,102.81,102.93,102.56,102.64,25985.0
2025-02-11 12:00:00,102.63,102.7,102.46,102.47,25916.0,102.63,102.7,102.46,102.47,25916.0
2025-02-11 12:05:00,102.49,102.55,102.26,102.28,31083.0,102.49,102.55,102.26,102.28,31083.0
2025-02-11 12:10:00,102.28,102.46,102.24,102.4,29386.0,102.28,102.46,102.24,102.4,29386.0
2025-02-11 12:15:00,102.4,102.41,102.16,102.25,46865.0,102.4,102.41,102.16,102.25,46865.0
2025-02-11 12:20:00,102.22,102.35,102.16,102.2,34337.0,102.22,102.35,102.16,102.2,34337.0
2025-02-11 12:25:00,102.25,102.52,102.16,102.44,27356.0,102.25,102.52,102.16,102.44,27356.0
2025-02-11 12:30:00,102.47,102.8,102.44,102.73,31586.0,102.47,102.8,102.44,102.73,31586.0
2025-02-11 12:35:00,102.67,102.72,102.52,102.56,25543.0,102.67,102.72,102.52,102.56,25543.0
2025-02-11 12:40:00,102.53,102.61,102.45,102.54,20793.0,102.53,102.61,102.45,102.54,20793.0
2025-02-11 12:45:00,102.5,102.6,102.49,102.51,21648.0,102.5,102.6,102.49,102.51,21648.0
2025-02-11 12:50:00,102.54,102.54,102.34,102.42,25488.0,102.54,102.54,102.34,102.42,25488.0
2025-02-11 12:55:00,102.43,102.5,102.36,102.41,21304.0,102.43,102.5,102.36,102.41,21304.0
2025-02-11 13:00:00,102.41,102.5,102.2,102.37,27693.0,102.41,102.5,102.2,102.37,27693.0
2025-02-11 13:05:00,102.37,102.61,102.36,102.51,14522.0,102.37,102.61,102.36,102.51,14522.0
2025-02-11 13:10:00,102.5,102.91,102.5,102.82,39180.0,102.5,102.91,102.5,102.82,39180.0
2025-02-11 13:15:00,102.78,102.95,102.71,102.93,39772.0,102.78,102.95,102.71,102.93,39772.0
2025-02-11 13:20:00,102.91,103.1,102.88,103.04,33858.0,102.91,103.1,102.88,103.04,33858.0
2025-02-11 13:25:00,103.06,103.27,103.0,103.22,40602.0,103.06,103.27,103.0,103.22,40602.0
2025-02-11 13:30:00,103.25,103.45,103.13,103.21,29228.0,103.25,103.45,103.13,103.21,29228.0
2025-02-11 13:35:00,103.2,103.22,103.05,103.12,37661.0,103.2,103.22,103.05,103.12,37661.0
2025-02-11 13:40:00,103.12,103.4,103.11,103.37,20417.0,103.12,103.4,103.11,103.37,20417.0
2025-02-11 13:45:00,103.37,103.45,102.97,102.97,59759.0,103.37,103.45,102.97,102.97,59759.0
2025-02-11 13:50:00,103.0,103.06,102.84,102.86,20034.0,103.0,103.06,102.84,102.86,20034.0
2025-02-11 13:55:00,102.83,102.89,102.7,102.72,30565.0,102.83,102.89,102.7,102.72,30565.0
2025-02-11 14:00:00,102.74,102.75,102.53,102.68,31955.0,102.74,102.75,102.53,102.68,31955.0
2025-02-11 14:05:00,102.68,102.75,102.62,102.68,22639.0,102.68,102.75,102.62,102.68,22639.0
2025-02-11 14:10:00,102.66,102.67,102.41,102.59,28839.0,102.66,102.67,102.41,102.59,28839.0
2025-02-11 14:15:00,102.58,102.59,102.46,102.54,30474.0,102.58,102.59,102.46,102.54,30474.0
2025-02-11 14:20:00,102.54,102.84,102.53,102.84,29020.0,102.54,102.84,102.53,102.84,29020.0
2025-02-11 14:25:00,102.84,102.92,102.82,102.86,20230.0,102.84,102.92,102.82,102.86,20230.0
2025-02-11 14:30:00,102.87,102.94,102.66,102.73,24734.0,102.87,102.94,102.66,102.73,24734.0
2025-02-11 14:35:00,102.72,102.87,102.62,102.84,30518.0,102.72,102.87,102.62,102.84,30518.0
2025-02-11 14:40:00,102.87,103.18,102.84,103.1,23051.0,102.87,103.18,102.84,103.1,23051.0
2025-02-11 14:45:00,103.06,103.17,102.91,103.17,18872.0,103.06,103.17,102.91,103.17,18872.0
2025-02-11 14:50:00,103.19,103.31,103.15,103.17,30351.0,103.19,103.31,103.15,103.17,30351.0
2025-02-11 14:55:00,103.17,103.28,103.02,103.23,50798.0,103.17,103.28,103.02,103.23,50798.0
2025-02-11 15:00:00,103.19,103.59,103.14,103.59,51571.0,103.19,103.59,103.14,103.59,51571.0
2025-02-11 15:05:00,103.58,103.59,103.39,103.43,41269.0,103.58,103.59,103.39,103.43,41269.0
2025-02-11 15:10:00,103.43,103.6,103.38,103.6,25745.0,103.43,103.6,103.38,103.6,25745.0
2025-02-11 15:15:00,103.56,103.86,103.49,103.82,44856.0,103.56,103.86,103.49,103.82,44856.0
2025-02-11 15:20:00,103.82,103.92,103.73,103.86,36864.0,103.82,103.92,103.73,103.86,36864.0
2025-02-11 15:25:00,103.86,104.17,103.85,104.04,53849.0,103.86,104.17,103.85,104.04,53849.0
2025-02-11 15:30:00,104.07,104.1,103.75,103.79,55161.0,104.07,104.1,103.75,103.79,55161.0
2025-02-11 15:35:00,103.85,103.85,103.62,103.62,34068.0,103.85,103.85,103.62,103.62,34068.0
2025-02-11 15:40:00,103.63,103.63,103.39,103.48,43016.0,103.63,103.63,103.39,103.48,43016.0
2025-02-11 15:45:00,103.5,103.57,103.26,103.31,50718.0,103.5,103.57,103.26,103.31,50718.0
2025-02-11 15:50:00,103.31,103.43,103.07,103.09,78117.0,103.31,103.43,103.07,103.09,78117.0
2025-02-11 15:55:00,103.11,103.32,103.09,103.31,235473.0,103.11,103.32,103.09,103.31,235473.0
2025-02-12 09:30:00,103.71,104.82,103.32,104.67,142032.0,103.71,104.82,103.32,104.67,142032.0
2025-02-12 09:35:00,104.7,104.87,104.03,104.77,61672.0,104.7,104.87,104.03,104.77,61672.0
2025-02-12 09:40:00,104.82,104.91,104.47,104.58,41547.0,104.82,104.91,104.47,104.58,41547.0
2025-02-12 09:45:00,104.58,104.9,104.52,104.61,32821.0,104.58,104.9,104.52,104.61,32821.0
2025-02-12 09:50:00,104.61,105.2,104.5,105.13,61460.0,104.61,105.2,104.5,105.13,61460.0
2025-02-12 09:55:00,105.13,106.28,105.0,106.03,261375.0,105.13,106.28,105.0,106.03,261375.0
2025-02-12 10:00:00,106.07,106.15,105.3,105.32,122045.0,106.07,106.15,105.3,105.32,122045.0
2025-02-12 10:05:00,105.34,106.3,105.23,106.04,68911.0,105.34,106.3,105.23,106.04,68911.0
2025-02-12 10:10:00,106.04,106.81,106.0,106.32,89762.0,106.04,106.81,106.0,106.32,89762.0
2025-02-12 10:15:00,106.36,106.52,106.02,106.14,49203.0,106.36,106.52,106.02,106.14,49203.0
2025-02-12 10:20:00,106.2,106.35,105.78,105.83,54164.0,106.2,106.35,105.78,105.83,54164.0
2025-02-12 10:25:00,105.88,106.09,105.67,106.06,20534.0,105.88,106.09,105.67,106.06,20534.0
2025-02-12 10:30:00,106.07,106.13,105.64,105.81,29371.0,106.07,106.13,105.64,105.81,29371.0
2025-02-12 10:35:00,105.81,106.26,105.69,106.2,19669.0,105.81,106.26,105.69,106.2,19669.0
2025-02-12 10:40:00,106.2,106.38,106.07,106.17,30713.0,106.2,106.38,106.07,106.17,30713.0
2025-02-12 10:45:00,106.14,106.41,106.12,106.21,32682.0,106.14,106.41,106.12,106.21,32682.0
2025-02-12 10:50:00,106.27,106.54,106.11,106.54,50758.0,106.27,106.54,106.11,106.54,50758.0
2025-02-12 10:55:00,106.54,106.79,106.5,106.69,34797.0,106.54,106.79,106.5,106.69,34797.0
2025-02-12 11:00:00,106.64,106.64,106.28,106.53,66635.0,106.64,106.64,106.28,106.53,66635.0
2025-02-12 11:05:00,106.52,106.73,106.42,106.44,23116.0,106.52,106.73,106.42,106.44,23116.0
2025-02-12 11:10:00,106.51,106.51,105.92,106.06,51251.0,106.51,106.51,105.92,106.06,51251.0
2025-02-12 11:15:00,106.06,106.1,105.87,105.92,52918.0,106.06,106.1,105.87,105.92,52918.0
2025-02-12 11:20:00,105.92,105.94,105.37,105.37,28586.0,105.92,105.94,105.37,105.37,28586.0
2025-02-12 11:25:00,105.41,105.56,105.34,105.35,17779.0,105.41,105.56,105.34,105.35,17779.0
2025-02-12 11:30:00,105.4,105.68,105.39,105.54,21988.0,105.4,105.68,105.39,105.54,21988.0
2025-02-12 11:35:00,105.55,105.63,105.43,105.48,30173.0,105.55,105.63,105.43,105.48,30173.0
2025-02-12 11:40:00,105.6,105.69,105.49,105.66,27553.0,105.6,105.69,105.49,105.66,27553.0
2025-02-12 11:45:00,105.64,105.68,105.3,105.3,37164.0,105.64,105.68,105.3,105.3,37164.0
2025-02-12 11:50:00,105.35,105.58,105.3,105.32,21642.0,105.35,105.58,105.3,105.32,21642.0
2025-02-12 11:55:00,105.36,105.7,105.36,105.66,47109.0,105.36,105.7,105.36,105.66,47109.0
2025-02-12 12:00:00,105.63,105.64,104.85,104.93,33157.0,105.63,105.64,104.85,104.93,33157.0
2025-02-12 12:05:00,104.97,105.26,104.95,105.09,71453.0,104.97,105.26,104.95,105.09,71453.0
2025-02-12 12:10:00,105.13,105.21,104.79,104.95,49470.0,105.13,105.21,104.79,104.95,49470.0
2025-02-12 12:15:00,104.92,105.29,104.91,105.18,20420.0,104.92,105.29,104.91,105.18,20420.0
2025-02-12 12:20:00,105.08,105.4,105.04,105.05,12258.0,105.08,105.4,105.04,105.05,12258.0
2025-02-12 12:25:00,105.13,105.29,105.06,105.19,18428.0,105.13,105.29,105.06,105.19,18428.0
2025-02-12 12:30:00,105.14,105.28,104.98,105.23,13502.0,105.14,105.28,104.98,105.23,13502.0
2025-02-12 12:35:00,105.27,105.34,105.04,105.21,10722.0,105.27,105.34,105.04,105.21,10722.0
2025-02-12 12:40:00,105.13,105.18,105.06,105.13,23325.0,105.13,105.18,105.06,105.13,23325.0
2025-02-12 12:45:00,105.13,105.65,105.03,105.33,35849.0,105.13,105.65,105.03,105.33,35849.0
2025-02-12 12:50:00,105.29,105.38,105.25,105.32,17546.0,105.29,105.38,105.25,105.32,17546.0
2025-02-12 12:55:00,105.36,105.38,105.2,105.26,18616.0,105.36,105.38,105.2,105.26,18616.0
2025-02-12 13:00:00,105.26,105.48,105.25,105.35,46301.0,105.26,105.48,105.25,105.35,46301.0
2025-02-12 13:05:00,105.4,105.5,105.11,105.18,19341.0,105.4,105.5,105.11,105.18,19341.0
2025-02-12 13:10:00,105.19,105.27,105.14,105.18,20337.0,105.19,105.27,105.14,105.18,20337.0
2025-02-12 13:15:00,105.17,105.18,105.04,105.09,18753.0,105.17,105.18,105.04,105.09,18753.0
2025-02-12 13:20:00,105.12,105.12,104.78,104.9,21442.0,105.12,105.12,104.78,104.9,21442.0
2025-02-12 13:25:00,104.85,104.88,104.66,104.73,18551.0,104.85,104.88,104.66,104.73,18551.0
2025-02-12 13:30:00,104.69,104.78,104.55,104.59,20879.0,104.69,104.78,104.55,104.59,20879.0
2025-02-12 13:35:00,104.56,104.73,104.47,104.68,35837.0,104.56,104.73,104.47,104.68,35837.0
2025-02-12 13:40:00,104.64,104.65,104.23,104.29,36207.0,104.64,104.65,104.23,104.29,36207.0
2025-02-12 13:45:00,104.33,104.33,104.12,104.18,33204.0,104.33,104.33,104.12,104.18,33204.0
2025-02-12 13:50:00,104.12,104.36,104.09,104.29,49772.0,104.12,104.36,104.09,104.29,49772.0
2025-02-12 13:55:00,104.27,104.32,104.17,104.28,39208.0,104.27,104.32,104.17,104.28,39208.0
2025-02-12 14:00:00,104.32,104.57,104.28,104.45,34312.0,104.32,104.57,104.28,104.45,34312.0
2025-02-12 14:05:00,104.45,104.77,104.4,104.77,21150.0,104.45,104.77,104.4,104.77,21150.0
2025-02-12 14:10:00,104.75,104.75,104.4,104.4,17497.0,104.75,104.75,104.4,104.4,17497.0
2025-02-12 14:15:00,104.45,104.51,104.17,104.4,46713.0,104.45,104.51,104.17,104.4,46713.0
2025-02-12 14:20:00,104.37,104.45,104.33,104.37,19716.0,104.37,104.45,104.33,104.37,19716.0
2025-02-12 14:25:00,104.37,104.55,104.3,104.37,19726.0,104.37,104.55,104.3,104.37,19726.0
2025-02-12 14:30:00,104.35,104.46,104.28,104.31,17166.0,104.35,104.46,104.28,104.31,17166.0
2025-02-12 14:35:00,104.29,104.37,104.01,104.01,15106.0,104.29,104.37,104.01,104.01,15106.0
2025-02-12 14:40:00,104.05,104.13,103.96,104.02,30194.0,104.05,104.13,103.96,104.02,30194.0
2025-02-12 14:45:00,103.99,104.07,103.95,103.99,25951.0,103.99,104.07,103.95,103.99,25951.0
2025-02-12 14:50:00,104.0,104.19,103.98,104.17,27895.0,104.0,104.19,103.98,104.17,27895.0
2025-02-12 14:55:00,104.17,104.43,104.17,104.29,19719.0,104.17,104.43,104.17,104.29,19719.0
2025-02-12 15:00:00,104.36,104.37,104.29,104.37,14416.0,104.36,104.37,104.29,104.37,14416.0
2025-02-12 15:05:00,104.39,104.47,104.31,104.42,15132.0,104.39,104.47,104.31,104.42,15132.0
2025-02-12 15:10:00,104.44,104.5,104.39,104.43,17325.0,104.44,104.5,104.39,104.43,17325.0
2025-02-12 15:15:00,104.43,104.47,104.07,104.23,40847.0,104.43,104.47,104.07,104.23,40847.0
2025-02-12 15:20:00,104.23,104.26,104.11,104.16,30974.0,104.23,104.26,104.11,104.16,30974.0
2025-02-12 15:25:00,104.16,104.17,103.97,104.01,26792.0,104.16,104.17,103.97,104.01,26792.0
2025-02-12 15:30:00,104.01,104.13,103.99,104.0,30733.0,104.01,104.13,103.99,104.0,30733.0
2025-02-12 15:35:00,103.98,103.98,103.74,103.8,49105.0,103.98,103.98,103.74,103.8,49105.0
2025-02-12 15:40:00,103.81,103.89,103.57,103.57,64307.0,103.81,103.89,103.57,103.57,64307.0
2025-02-12 15:45:00,103.6,103.73,103.54,103.57,59400.0,103.6,103.73,103.54,103.57,59400.0
2025-02-12 15:50:00,103.59,103.99,103.59,103.96,130178.0,103.59,103.99,103.59,103.96,130178.0
2025-02-12 15:55:00,103.94,104.25,103.94,104.17,373766.0,103.94,104.25,103.94,104.17,373766.0
2025-02-13 09:30:00,104.26,105.2,104.26,104.45,111652.0,104.26,105.2,104.26,104.45,111652.0
2025-02-13 09:35:00,104.41,104.53,103.68,104.12,48986.0,104.41,104.53,103.68,104.12,48986.0
2025-02-13 09:40:00,104.18,104.18,103.55,104.02,45249.0,104.18,104.18,103.55,104.02,45249.0
2025-02-13 09:45:00,104.06,104.16,103.81,104.0,36945.0,104.06,104.16,103.81,104.0,36945.0
2025-02-13 09:50:00,104.03,104.03,103.57,103.73,285618.0,104.03,104.03,103.57,103.73,285618.0
2025-02-13 09:55:00,103.81,103.98,103.43,103.43,58840.0,103.81,103.98,103.43,103.43,58840.0
2025-02-13 10:00:00,103.44,103.51,102.9,103.03,75679.0,103.44,103.51,102.9,103.03,75679.0
2025-02-13 10:05:00,103.06,103.21,102.8,102.85,88113.0,103.06,103.21,102.8,102.85,88113.0
2025-02-13 10:10:00,102.88,102.93,102.05,102.17,128728.0,102.88,102.93,102.05,102.17,128728.0
2025-02-13 10:15:00,102.2,102.31,101.84,102.08,118213.0,102.2,102.31,101.84,102.08,118213.0
2025-02-13 10:20:00,102.05,102.24,101.84,101.85,96375.0,102.05,102.24,101.84,101.85,96375.0
2025-02-13 10:25:00,101.85,101.86,100.62,100.66,295804.0,101.85,101.86,100.62,100.66,295804.0
2025-02-13 10:30:00,100.67,100.67,99.68,99.99,341573.0,100.67,100.67,99.68,99.99,341573.0
2025-02-13 10:35:00,100.0,100.26,99.74,99.82,131434.0,100.0,100.26,99.74,99.82,131434.0
2025-02-13 10:40:00,99.81,100.0,98.74,98.76,277956.0,99.81,100.0,98.74,98.76,277956.0
2025-02-13 10:45:00,98.72,99.2,98.6,98.94,299096.0,98.72,99.2,98.6,98.94,299096.0
2025-02-13 10:50:00,98.92,99.01,97.85,98.14,136380.0,98.92,99.01,97.85,98.14,136380.0
2025-02-13 10:55:00,98.14,98.27,96.61,96.83,482683.0,98.14,98.27,96.61,96.83,482683.0
2025-02-13 11:00:00,96.83,96.94,95.98,96.7,452682.0,96.83,96.94,95.98,96.7,452682.0
2025-02-13 11:05:00,96.79,98.72,96.15,98.67,337452.0,96.79,98.72,96.15,98.67,337452.0
2025-02-13 11:10:00,98.67,99.24,97.83,98.19,239397.0,98.67,99.24,97.83,98.19,239397.0
2025-02-13 11:15:00,98.19,98.86,98.16,98.67,141663.0,98.19,98.86,98.16,98.67,141663.0
2025-02-13 11:20:00,98.75,99.23,98.25,99.19,159628.0,98.75,99.23,98.25,99.19,159628.0
2025-02-13 11:25:00,99.19,99.49,98.96,99.32,239161.0,99.19,99.49,98.96,99.32,239161.0
2025-02-13 11:30:00,99.33,99.67,99.18,99.46,141822.0,99.33,99.67,99.18,99.46,141822.0
2025-02-13 11:35:00,99.44,99.51,99.11,99.11,97160.0,99.44,99.51,99.11,99.11,97160.0
2025-02-13 11:40:00,99.24,99.8,99.11,99.7,109681.0,99.24,99.8,99.11,99.7,109681.0
2025-02-13 11:45:00,99.7,99.79,99.1,99.58,92468.0,99.7,99.79,99.1,99.58,92468.0
2025-02-13 11:50:00,99.57,99.74,99.44,99.52,66164.0,99.57,99.74,99.44,99.52,66164.0
2025-02-13 11:55:00,99.49,100.4,99.44,100.28,118821.0,99.49,100.4,99.44,100.28,118821.0
2025-02-13 12:00:00,100.25,100.28,99.59,99.68,58287.0,100.25,100.28,99.59,99.68,58287.0
2025-02-13 12:05:00,99.75,100.28,99.75,100.01,37501.0,99.75,100.28,99.75,100.01,37501.0
2025-02-13 12:10:00,100.07,100.17,99.75,100.09,31609.0,100.07,100.17,99.75,100.09,31609.0
2025-02-13 12:15:00,100.12,100.31,100.0,100.26,62781.0,100.12,100.31,100.0,100.26,62781.0
2025-02-13 12:20:00,100.26,100.29,99.65,99.72,83567.0,100.26,100.29,99.65,99.72,83567.0
2025-02-13 12:25:00,99.69,99.77,99.43,99.64,61824.0,99.69,99.77,99.43,99.64,61824.0
2025-02-13 12:30:00,99.7,99.7,99.3,99.36,23996.0,99.7,99.7,99.3,99.36,23996.0
2025-02-13 12:35:00,99.36,99.4,98.81,98.96,55470.0,99.36,99.4,98.81,98.96,55470.0
2025-02-13 12:40:00,98.98,99.14,98.51,98.69,86888.0,98.98,99.14,98.51,98.69,86888.0
2025-02-13 12:45:00,98.68,99.04,98.54,98.97,40758.0,98.68,99.04,98.54,98.97,40758.0
2025-02-13 12:50:00,98.95,99.25,98.78,98.86,39155.0,98.95,99.25,98.78,98.86,39155.0
2025-02-13 12:55:00,98.77,99.07,98.72,99.05,57276.0,98.77,99.07,98.72,99.05,57276.0
2025-02-13 13:00:00,99.0,99.15,98.9,99.08,34104.0,99.0,99.15,98.9,99.08,34104.0
2025-02-13 13:05:00,99.11,99.39,98.94,99.23,58027.0,99.11,99.39,98.94,99.23,58027.0
2025-02-13 13:10:00,99.28,99.28,99.0,99.16,33913.0,99.28,99.28,99.0,99.16,33913.0
2025-02-13 13:15:00,99.17,99.39,99.02,99.29,36912.0,99.17,99.39,99.02,99.29,36912.0
2025-02-13 13:20:00,99.24,99.56,99.24,99.51,41060.0,99.24,99.56,99.24,99.51,41060.0
2025-02-13 13:25:00,99.55,100.06,99.52,99.91,103881.0,99.55,100.06,99.52,99.91,103881.0
2025-02-13 13:30:00,99.88,100.24,99.88,100.12,39970.0,99.88,100.24,99.88,100.12,39970.0
2025-02-13 13:35:00,100.13,100.19,99.92,99.95,44992.0,100.13,100.19,99.92,99.95,44992.0
2025-02-13 13:40:00,100.0,100.01,99.71,99.81,32569.0,100.0,100.01,99.71,99.81,32569.0
2025-02-13 13:45:00,99.81,100.14,99.8,100.01,32708.0,99.81,100.14,99.8,100.01,32708.0
2025-02-13 13:50:00,100.01,100.06,99.76,99.92,27126.0,100.01,100.06,99.76,99.92,27126.0
2025-02-13 13:55:00,99.92,99.93,99.68,99.78,27156.0,99.92,99.93,99.68,99.78,27156.0
2025-02-13 14:00:00,99.72,99.98,99.69,99.98,23155.0,99.72,99.98,99.69,99.98,23155.0
2025-02-13 14:05:00,99.93,100.0,99.74,99.91,35000.0,99.93,100.0,99.74,99.91,35000.0
2025-02-13 14:10:00,99.94,100.09,99.89,100.06,26733.0,99.94,100.09,99.89,100.06,26733.0
2025-02-13 14:15:00,100.02,100.3,100.02,100.29,62291.0,100.02,100.3,100.02,100.29,62291.0
2025-02-13 14:20:00,100.28,100.36,100.23,100.27,47319.0,100.28,100.36,100.23,100.27,47319.0
2025-02-13 14:25:00,100.31,100.39,100.04,100.15,34424.0,100.31,100.39,100.04,100.15,34424.0
2025-02-13 14:30:00,100.19,100.22,100.05,100.22,15767.0,100.19,100.22,100.05,100.22,15767.0
2025-02-13 14:35:00,100.16,100.23,100.11,100.14,14398.0,100.16,100.23,100.11,100.14,14398.0
2025-02-13 14:40:00,100.16,100.16,99.94,100.08,34314.0,100.16,100.16,99.94,100.08,34314.0
2025-02-13 14:45:00,100.09,100.47,100.04,100.4,33261.0,100.09,100.47,100.04,100.4,33261.0
2025-02-13 14:50:00,100.43,100.73,100.37,100.71,86611.0,100.43,100.73,100.37,100.71,86611.0
2025-02-13 14:55:00,100.71,100.79,100.55,100.57,40695.0,100.71,100.79,100.55,100.57,40695.0
2025-02-13 15:00:00,100.58,100.87,100.54,100.84,23579.0,100.58,100.87,100.54,100.84,23579.0
2025-02-13 15:05:00,100.83,101.24,100.83,101.08,76562.0,100.83,101.24,100.83,101.08,76562.0
2025-02-13 15:10:00,101.07,101.07,100.75,100.9,43348.0,101.07,101.07,100.75,100.9,43348.0
2025-02-13 15:15:00,100.91,101.1,100.8,101.06,33510.0,100.91,101.1,100.8,101.06,33510.0
2025-02-13 15:20:00,101.02,101.15,100.76,101.12,41263.0,101.02,101.15,100.76,101.12,41263.0
2025-02-13 15:25:00,101.12,101.2,100.92,101.19,38908.0,101.12,101.2,100.92,101.19,38908.0
2025-02-13 15:30:00,101.19,101.25,101.02,101.15,55895.0,101.19,101.25,101.02,101.15,55895.0
2025-02-13 15:35:00,101.15,101.52,101.15,101.47,74547.0,101.15,101.52,101.15,101.47,74547.0
2025-02-13 15:40:00,101.48,101.58,101.17,101.17,78070.0,101.48,101.58,101.17,101.17,78070.0
2025-02-13 15:45:00,101.19,101.42,101.03,101.22,80966.0,101.19,101.42,101.03,101.22,80966.0
2025-02-13 15:50:00,101.25,101.4,101.03,101.07,121097.0,101.25,101.4,101.03,101.07,121097.0
2025-02-13 15:55:00,101.09,101.18,100.75,100.83,334114.0,101.09,101.18,100.75,100.83,334114.0
2025-02-14 09:30:00,101.62,102.66,101.48,102.42,148077.0,101.62,102.66,101.48,102.42,148077.0
2025-02-14 09:35:00,102.42,102.5,101.35,101.62,69544.0,102.42,102.5,101.35,101.62,69544.0
2025-02-14 09:40:00,101.57,102.11,101.49,101.96,51353.0,101.57,102.11,101.49,101.96,51353.0
2025-02-14 09:45:00,101.96,101.96,101.11,101.27,60952.0,101.96,101.96,101.11,101.27,60952.0
2025-02-14 09:50:00,101.25,101.77,101.25,101.33,52538.0,101.25,101.77,101.25,101.33,52538.0
2025-02-14 09:55:00,101.31,101.45,100.58,100.9,96737.0,101.31,101.45,100.58,100.9,96737.0
2025-02-14 10:00:00,101.04,101.85,100.9,101.79,70693.0,101.04,101.85,100.9,101.79,70693.0
2025-02-14 10:05:00,101.84,102.32,101.68,101.77,82607.0,101.84,102.32,101.68,101.77,82607.0
2025-02-14 10:10:00,101.68,101.68,101.12,101.29,41828.0,101.68,101.68,101.12,101.29,41828.0
2025-02-14 10:15:00,101.25,101.48,101.15,101.46,57577.0,101.25,101.48,101.15,101.46,57577.0
2025-02-14 10:20:00,101.46,101.68,101.18,101.62,22103.0,101.46,101.68,101.18,101.62,22103.0
2025-02-14 10:25:00,101.56,101.61,101.21,101.47,20809.0,101.56,101.61,101.21,101.47,20809.0
2025-02-14 10:30:00,101.47,101.62,101.46,101.53,16846.0,101.47,101.62,101.46,101.53,16846.0
2025-02-14 10:35:00,101.6,101.85,101.57,101.73,24822.0,101.6,101.85,101.57,101.73,24822.0
2025-02-14 10:40:00,101.73,101.74,101.44,101.62,14330.0,101.73,101.74,101.44,101.62,14330.0
2025-02-14 10:45:00,101.63,101.8,101.39,101.55,30207.0,101.63,101.8,101.39,101.55,30207.0
2025-02-14 10:50:00,101.57,101.62,101.34,101.48,50564.0,101.57,101.62,101.34,101.48,50564.0
2025-02-14 10:55:00,101.47,101.59,101.35,101.4,24665.0,101.47,101.59,101.35,101.4,24665.0
2025-02-14 11:00:00,101.35,101.35,101.05,101.27,47520.0,101.35,101.35,101.05,101.27,47520.0
2025-02-14 11:05:00,101.32,101.47,101.23,101.47,22941.0,101.32,101.47,101.23,101.47,22941.0
2025-02-14 11:10:00,101.43,101.53,101.3,101.43,16289.0,101.43,101.53,101.3,101.43,16289.0
2025-02-14 11:15:00,101.45,102.13,101.41,101.92,24244.0,101.45,102.13,101.41,101.92,24244.0
2025-02-14 11:20:00,101.92,101.96,101.72,101.78,23975.0,101.92,101.96,101.72,101.78,23975.0
2025-02-14 11:25:00,101.79,101.84,101.45,101.49,25928.0,101.79,101.84,101.45,101.49,25928.0
2025-02-14 11:30:00,101.45,101.92,101.45,101.88,23559.0,101.45,101.92,101.45,101.88,23559.0
2025-02-14 11:35:00,101.89,101.89,101.65,101.73,19407.0,101.89,101.89,101.65,101.73,19407.0
2025-02-14 11:40:00,101.76,102.57,101.73,102.52,79696.0,101.76,102.57,101.73,102.52,79696.0
2025-02-14 11:45:00,102.54,102.59,102.13,102.3,22528.0,102.54,102.59,102.13,102.3,22528.0
2025-02-14 11:50:00,102.36,102.83,102.34,102.81,47965.0,102.36,102.83,102.34,102.81,47965.0
2025-02-14 11:55:00,102.8,102.97,102.64,102.9,84707.0,102.8,102.97,102.64,102.9,84707.0
2025-02-14 12:00:00,102.9,103.06,102.82,103.02,51775.0,102.9,103.06,102.82,103.02,51775.0
2025-02-14 12:05:00,103.02,103.02,102.71,102.72,39451.0,103.02,103.02,102.71,102.72,39451.0
2025-02-14 12:10:00,102.76,103.1,102.69,103.1,36411.0,102.76,103.1,102.69,103.1,36411.0
2025-02-14 12:15:00,103.05,103.14,102.95,102.99,35120.0,103.05,103.14,102.95,102.99,35120.0
2025-02-14 12:20:00,103.0,103.14,102.76,102.83,13503.0,103.0,103.14,102.76,102.83,13503.0
2025-02-14 12:25:00,102.81,102.9,102.74,102.82,28881.0,102.81,102.9,102.74,102.82,28881.0
2025-02-14 12:30:00,102.9,102.92,102.63,102.76,15596.0,102.9,102.92,102.63,102.76,15596.0
2025-02-14 12:35:00,102.81,102.83,102.7,102.83,11306.0,102.81,102.83,102.7,102.83,11306.0
2025-02-14 12:40:00,102.83,103.05,102.83,103.05,23501.0,102.83,103.05,102.83,103.05,23501.0
2025-02-14 12:45:00,103.03,103.07,102.86,103.06,17455.0,103.03,103.07,102.86,103.06,17455.0
2025-02-14 12:50:00,103.06,103.18,102.94,102.94,12496.0,103.06,103.18,102.94,102.94,12496.0
2025-02-14 12:55:00,102.95,103.12,102.95,103.0,9059.0,102.95,103.12,102.95,103.0,9059.0
2025-02-14 13:00:00,102.99,103.0,102.82,102.84,14404.0,102.99,103.0,102.82,102.84,14404.0
2025-02-14 13:05:00,102.85,103.08,102.84,103.06,15475.0,102.85,103.08,102.84,103.06,15475.0
2025-02-14 13:10:00,103.05,103.12,102.98,103.01,13989.0,103.05,103.12,102.98,103.01,13989.0
2025-02-14 13:15:00,103.01,103.24,102.92,103.18,24721.0,103.01,103.24,102.92,103.18,24721.0
2025-02-14 13:20:00,103.18,103.34,103.1,103.27,19436.0,103.18,103.34,103.1,103.27,19436.0
2025-02-14 13:25:00,103.3,103.49,103.26,103.47,22234.0,103.3,103.49,103.26,103.47,22234.0
2025-02-14 13:30:00,103.5,103.57,103.35,103.38,20164.0,103.5,103.57,103.35,103.38,20164.0
2025-02-14 13:35:00,103.44,103.76,103.41,103.76,27198.0,103.44,103.76,103.41,103.76,27198.0
2025-02-14 13:40:00,103.76,104.28,103.72,104.23,49672.0,103.76,104.28,103.72,104.23,49672.0
2025-02-14 13:45:00,104.22,104.59,104.2,104.59,59847.0,104.22,104.59,104.2,104.59,59847.0
2025-02-14 13:50:00,104.55,104.59,104.32,104.32,34064.0,104.55,104.59,104.32,104.32,34064.0
2025-02-14 13:55:00,104.29,104.39,104.09,104.09,36494.0,104.29,104.39,104.09,104.09,36494.0
2025-02-14 14:00:00,104.12,104.17,103.68,103.72,29349.0,104.12,104.17,103.68,103.72,29349.0
2025-02-14 14:05:00,103.72,103.87,103.63,103.83,22977.0,103.72,103.87,103.63,103.83,22977.0
2025-02-14 14:10:00,103.85,103.94,103.7,103.81,29322.0,103.85,103.94,103.7,103.81,29322.0
2025-02-14 14:15:00,103.8,103.93,103.76,103.89,9895.0,103.8,103.93,103.76,103.89,9895.0
2025-02-14 14:20:00,103.88,103.89,103.25,103.34,44091.0,103.88,103.89,103.25,103.34,44091.0
2025-02-14 14:25:00,103.36,103.48,103.15,103.18,20104.0,103.36,103.48,103.15,103.18,20104.0
2025-02-14 14:30:00,103.2,103.42,103.2,103.24,13859.0,103.2,103.42,103.2,103.24,13859.0
2025-02-14 14:35:00,103.22,103.36,103.12,103.36,18192.0,103.22,103.36,103.12,103.36,18192.0
2025-02-14 14:40:00,103.39,103.42,103.25,103.28,17882.0,103.39,103.42,103.25,103.28,17882.0
2025-02-14 14:45:00,103.3,103.39,103.29,103.3,19515.0,103.3,103.39,103.29,103.3,19515.0
2025-02-14 14:50:00,103.32,103.37,103.03,103.16,29069.0,103.32,103.37,103.03,103.16,29069.0
2025-02-14 14:55:00,103.18,103.23,103.09,103.2,14029.0,103.18,103.23,103.09,103.2,14029.0
2025-02-14 15:00:00,103.2,103.52,103.18,103.52,22203.0,103.2,103.52,103.18,103.52,22203.0
2025-02-14 15:05:00,103.53,103.69,103.46,103.64,12716.0,103.53,103.69,103.46,103.64,12716.0
2025-02-14 15:10:00,103.62,103.73,103.56,103.73,9606.0,103.62,103.73,103.56,103.73,9606.0
2025-02-14 15:15:00,103.72,103.93,103.69,103.73,43006.0,103.72,103.93,103.69,103.73,43006.0
2025-02-14 15:20:00,103.78,103.83,103.51,103.52,29576.0,103.78,103.83,103.51,103.52,29576.0
2025-02-14 15:25:00,103.53,103.59,103.46,103.57,23871.0,103.53,103.59,103.46,103.57,23871.0
2025-02-14 15:30:00,103.57,103.69,103.4,103.68,27400.0,103.57,103.69,103.4,103.68,27400.0
2025-02-14 15:35:00,103.66,103.81,103.58,103.73,30295.0,103.66,103.81,103.58,103.73,30295.0
2025-02-14 15:40:00,103.73,103.74,103.36,103.43,25744.0,103.73,103.74,103.36,103.43,25744.0
2025-02-14 15:45:00,103.48,103.69,103.48,103.66,44707.0,103.48,103.69,103.48,103.66,44707.0
2025-02-14 15:50:00,103.64,104.14,103.63,104.13,90274.0,103.64,104.14,103.63,104.13,90274.0
2025-02-14 15:55:00,104.14,104.42,104.14,104.26,274948.0,104.14,104.42,104.14,104.26,274948.0
2025-02-18 09:30:00,104.16,104.97,103.9,103.93,186506.0,104.16,104.97,103.9,103.93,186506.0
2025-02-18 09:35:00,103.97,105.17,103.74,104.59,98572.0,103.97,105.17,103.74,104.59,98572.0
2025-02-18 09:40:00,104.59,105.06,104.5,104.81,42864.0,104.59,105.06,104.5,104.81,42864.0
2025-02-18 09:45:00,104.77,105.03,104.73,104.93,62140.0,104.77,105.03,104.73,104.93,62140.0
2025-02-18 09:50:00,104.93,105.48,104.84,105.17,125071.0,104.93,105.48,104.84,105.17,125071.0
2025-02-18 09:55:00,105.15,105.26,104.23,104.71,77529.0,105.15,105.26,104.23,104.71,77529.0
2025-02-18 10:00:00,104.67,105.56,104.36,105.29,55588.0,104.67,105.56,104.36,105.29,55588.0
2025-02-18 10:05:00,105.28,106.02,105.01,105.41,66112.0,105.28,106.02,105.01,105.41,66112.0
2025-02-18 10:10:00,105.48,105.89,105.38,105.66,32176.0,105.48,105.89,105.38,105.66,32176.0
2025-02-18 10:15:00,105.63,105.63,105.33,105.48,28227.0,105.63,105.63,105.33,105.48,28227.0
2025-02-18 10:20:00,105.55,106.0,105.55,105.8,22695.0,105.55,106.0,105.55,105.8,22695.0
2025-02-18 10:25:00,105.74,106.09,105.68,106.04,22041.0,105.74,106.09,105.68,106.04,22041.0
2025-02-18 10:30:00,106.01,106.45,106.01,106.18,119387.0,106.01,106.45,106.01,106.18,119387.0
2025-02-18 10:35:00,106.18,106.21,105.86,105.94,25900.0,106.18,106.21,105.86,105.94,25900.0
2025-02-18 10:40:00,105.97,106.34,105.95,106.19,23200.0,105.97,106.34,105.95,106.19,23200.0
2025-02-18 10:45:00,106.3,106.46,106.16,106.16,27292.0,106.3,106.46,106.16,106.16,27292.0
2025-02-18 10:50:00,106.17,106.33,106.04,106.16,25623.0,106.17,106.33,106.04,106.16,25623.0
2025-02-18 10:55:00,106.19,106.25,105.76,105.78,28361.0,106.19,106.25,105.76,105.78,28361.0
2025-02-18 11:00:00,105.8,105.8,105.44,105.49,31828.0,105.8,105.8,105.44,105.49,31828.0
2025-02-18 11:05:00,105.5,105.5,105.2,105.38,36772.0,105.5,105.5,105.2,105.38,36772.0
2025-02-18 11:10:00,105.41,105.59,105.2,105.5,21513.0,105.41,105.59,105.2,105.5,21513.0
2025-02-18 11:15:00,105.48,105.62,105.46,105.5,19080.0,105.48,105.62,105.46,105.5,19080.0
2025-02-18 11:20:00,105.55,105.86,105.54,105.8,12861.0,105.55,105.86,105.54,105.8,12861.0
2025-02-18 11:25:00,105.84,106.04,105.79,106.0,10820.0,105.84,106.04,105.79,106.0,10820.0
2025-02-18 11:30:00,106.02,106.22,106.0,106.07,54948.0,106.02,106.22,106.0,106.07,54948.0
2025-02-18 11:35:00,106.09,106.35,106.03,106.35,36667.0,106.09,106.35,106.03,106.35,36667.0
2025-02-18 11:40:00,106.34,106.34,105.93,105.94,16820.0,106.34,106.34,105.93,105.94,16820.0
2025-02-18 11:45:00,105.89,105.97,105.86,105.89,15490.0,105.89,105.97,105.86,105.89,15490.0
2025-02-18 11:50:00,105.86,105.98,105.8,105.91,25590.0,105.86,105.98,105.8,105.91,25590.0
2025-02-18 11:55:00,105.96,106.13,105.93,106.13,12243.0,105.96,106.13,105.93,106.13,12243.0
2025-02-18 12:00:00,106.05,106.07,105.92,105.93,19160.0,106.05,106.07,105.92,105.93,19160.0
2025-02-18 12:05:00,105.92,106.15,105.92,106.04,20377.0,105.92,106.15,105.92,106.04,20377.0
2025-02-18 12:10:00,106.05,106.05,105.81,105.84,5104.0,106.05,106.05,105.81,105.84,5104.0
2025-02-18 12:15:00,105.84,105.86,105.73,105.78,8010.0,105.84,105.86,105.73,105.78,8010.0
2025-02-18 12:20:00,105.79,105.84,105.72,105.77,20951.0,105.79,105.84,105.72,105.77,20951.0
2025-02-18 12:25:00,105.78,105.85,105.66,105.79,7244.0,105.78,105.85,105.66,105.79,7244.0
2025-02-18 12:30:00,105.79,105.81,105.54,105.58,6377.0,105.79,105.81,105.54,105.58,6377.0
2025-02-18 12:35:00,105.5,105.64,105.5,105.57,24710.0,105.5,105.64,105.5,105.57,24710.0
2025-02-18 12:40:00,105.52,105.61,105.44,105.54,15708.0,105.52,105.61,105.44,105.54,15708.0
2025-02-18 12:45:00,105.57,105.62,105.48,105.61,10258.0,105.57,105.62,105.48,105.61,10258.0
2025-02-18 12:50:00,105.62,105.74,105.38,105.41,8750.0,105.62,105.74,105.38,105.41,8750.0
2025-02-18 12:55:00,105.44,105.5,105.29,105.29,7756.0,105.44,105.5,105.29,105.29,7756.0
2025-02-18 13:00:00,105.36,105.46,105.31,105.4,11529.0,105.36,105.46,105.31,105.4,11529.0
2025-02-18 13:05:00,105.39,105.45,105.13,105.2,33918.0,105.39,105.45,105.13,105.2,33918.0
2025-02-18 13:10:00,105.13,105.14,103.58,103.66,110309.0,105.13,105.14,103.58,103.66,110309.0
2025-02-18 13:15:00,103.61,103.87,103.32,103.68,126658.0,103.61,103.87,103.32,103.68,126658.0
2025-02-18 13:20:00,103.59,104.01,103.52,103.97,33615.0,103.59,104.01,103.52,103.97,33615.0
2025-02-18 13:25:00,104.03,104.16,103.98,103.98,26240.0,104.03,104.16,103.98,103.98,26240.0
2025-02-18 13:30:00,104.09,104.25,103.9,104.19,14168.0,104.09,104.25,103.9,104.19,14168.0
2025-02-18 13:35:00,104.19,104.22,104.0,104.0,21960.0,104.19,104.22,104.0,104.0,21960.0
2025-02-18 13:40:00,103.98,104.07,103.9,104.07,22648.0,103.98,104.07,103.9,104.07,22648.0
2025-02-18 13:45:00,104.02,104.08,103.6,103.7,20091.0,104.02,104.08,103.6,103.7,20091.0
2025-02-18 13:50:00,103.66,103.7,103.5,103.58,17750.0,103.66,103.7,103.5,103.58,17750.0
2025-02-18 13:55:00,103.6,103.69,103.41,103.51,30312.0,103.6,103.69,103.41,103.51,30312.0
2025-02-18 14:00:00,103.5,103.55,103.16,103.24,20294.0,103.5,103.55,103.16,103.24,20294.0
2025-02-18 14:05:00,103.23,103.27,102.94,103.16,33141.0,103.23,103.27,102.94,103.16,33141.0
2025-02-18 14:10:00,103.15,103.23,103.09,103.16,34539.0,103.15,103.23,103.09,103.16,34539.0
2025-02-18 14:15:00,103.18,103.46,103.14,103.38,23189.0,103.18,103.46,103.14,103.38,23189.0
2025-02-18 14:20:00,103.33,103.33,103.06,103.17,34097.0,103.33,103.33,103.06,103.17,34097.0
2025-02-18 14:25:00,103.09,103.11,102.96,103.06,16803.0,103.09,103.11,102.96,103.06,16803.0
2025-02-18 14:30:00,103.07,103.29,102.94,103.26,32443.0,103.07,103.29,102.94,103.26,32443.0
2025-02-18 14:35:00,103.3,103.39,103.23,103.23,34612.0,103.3,103.39,103.23,103.23,34612.0
2025-02-18 14:40:00,103.23,103.44,103.17,103.3,33217.0,103.23,103.44,103.17,103.3,33217.0
2025-02-18 14:45:00,103.26,103.28,102.86,102.86,33664.0,103.26,103.28,102.86,102.86,33664.0
2025-02-18 14:50:00,102.84,103.3,102.74,103.27,37043.0,102.84,103.3,102.74,103.27,37043.0
2025-02-18 14:55:00,103.29,103.67,103.26,103.52,66900.0,103.29,103.67,103.26,103.52,66900.0
2025-02-18 15:00:00,103.52,103.54,103.15,103.28,42505.0,103.52,103.54,103.15,103.28,42505.0
2025-02-18 15:05:00,103.26,103.37,103.25,103.36,19051.0,103.26,103.37,103.25,103.36,19051.0
2025-02-18 15:10:00,103.3,103.33,102.94,103.09,25913.0,103.3,103.33,102.94,103.09,25913.0
2025-02-18 15:15:00,103.1,103.19,103.01,103.06,12743.0,103.1,103.19,103.01,103.06,12743.0
2025-02-18 15:20:00,103.07,103.2,103.02,103.1,32958.0,103.07,103.2,103.02,103.1,32958.0
2025-02-18 15:25:00,103.08,103.12,102.78,102.86,40521.0,103.08,103.12,102.78,102.86,40521.0
2025-02-18 15:30:00,102.86,103.2,102.82,103.08,23772.0,102.86,103.2,102.82,103.08,23772.0
2025-02-18 15:35:00,103.08,103.23,103.03,103.1,37634.0,103.08,103.23,103.03,103.1,37634.0
2025-02-18 15:40:00,103.11,103.16,102.95,103.09,19399.0,103.11,103.16,102.95,103.09,19399.0
2025-02-18 15:45:00,103.11,103.31,102.71,102.84,47571.0,103.11,103.31,102.71,102.84,47571.0
2025-02-18 15:50:00,102.84,103.27,102.79,103.23,96248.0,102.84,103.27,102.79,103.23,96248.0
2025-02-18 15:55:00,103.23,103.31,103.12,103.25,187283.0,103.23,103.31,103.12,103.25,187283.0
2025-02-19 09:30:00,102.53,103.5,102.37,103.27,109244.0,102.53,103.5,102.37,103.27,109244.0
2025-02-19 09:35:00,103.27,103.99,103.04,103.5,47954.0,103.27,103.99,103.04,103.5,47954.0
2025-02-19 09:40:00,103.47,103.48,102.98,103.18,18573.0,103.47,103.48,102.98,103.18,18573.0
2025-02-19 09:45:00,103.17,103.65,103.14,103.41,47498.0,103.17,103.65,103.14,103.41,47498.0
2025-02-19 09:50:00,103.32,103.59,103.21,103.55,34903.0,103.32,103.59,103.21,103.55,34903.0
2025-02-19 09:55:00,103.55,103.73,103.46,103.57,32053.0,103.55,103.73,103.46,103.57,32053.0
2025-02-19 10:00:00,103.5,103.51,103.08,103.3,24823.0,103.5,103.51,103.08,103.3,24823.0
2025-02-19 10:05:00,103.37,103.61,103.3,103.44,25100.0,103.37,103.61,103.3,103.44,25100.0
2025-02-19 10:10:00,103.48,103.54,103.23,103.54,25884.0,103.48,103.54,103.23,103.54,25884.0
2025-02-19 10:15:00,103.55,103.84,103.48,103.62,30406.0,103.55,103.84,103.48,103.62,30406.0
2025-02-19 10:20:00,103.61,103.91,103.36,103.88,36944.0,103.61,103.91,103.36,103.88,36944.0
2025-02-19 10:25:00,103.88,104.19,103.79,104.17,77535.0,103.88,104.19,103.79,104.17,77535.0
2025-02-19 10:30:00,104.15,104.31,104.1,104.3,51516.0,104.15,104.31,104.1,104.3,51516.0
2025-02-19 10:35:00,104.3,104.55,104.23,104.25,61976.0,104.3,104.55,104.23,104.25,61976.0
2025-02-19 10:40:00,104.27,105.06,104.17,105.0,64086.0,104.27,105.06,104.17,105.0,64086.0
2025-02-19 10:45:00,104.95,104.98,104.13,104.22,31568.0,104.95,104.98,104.13,104.22,31568.0
2025-02-19 10:50:00,104.17,104.46,104.17,104.32,21827.0,104.17,104.46,104.17,104.32,21827.0
2025-02-19 10:55:00,104.29,104.77,104.23,104.76,28152.0,104.29,104.77,104.23,104.76,28152.0
2025-02-19 11:00:00,104.76,104.78,104.6,104.61,32842.0,104.76,104.78,104.6,104.61,32842.0
2025-02-19 11:05:00,104.58,104.86,104.46,104.86,25396.0,104.58,104.86,104.46,104.86,25396.0
2025-02-19 11:10:00,104.84,105.1,104.82,104.96,44616.0,104.84,105.1,104.82,104.96,44616.0
2025-02-19 11:15:00,104.97,105.1,104.88,105.02,21253.0,104.97,105.1,104.88,105.02,21253.0
2025-02-19 11:20:00,105.02,105.19,104.89,105.17,22636.0,105.02,105.19,104.89,105.17,22636.0
2025-02-19 11:25:00,105.17,105.39,105.01,105.38,35046.0,105.17,105.39,105.01,105.38,35046.0
2025-02-19 11:30:00,105.29,105.37,105.17,105.2,22866.0,105.29,105.37,105.17,105.2,22866.0
2025-02-19 11:35:00,105.26,105.55,105.21,105.45,27416.0,105.26,105.55,105.21,105.45,27416.0
2025-02-19 11:40:00,105.46,106.58,105.27,105.46,238970.0,105.46,106.58,105.27,105.46,238970.0
2025-02-19 11:45:00,105.65,106.48,105.42,106.35,59698.0,105.65,106.48,105.42,106.35,59698.0
2025-02-19 11:50:00,106.35,106.67,106.12,106.67,90211.0,106.35,106.67,106.12,106.67,90211.0
2025-02-19 11:55:00,106.59,106.75,106.4,106.68,42618.0,106.59,106.75,106.4,106.68,42618.0
2025-02-19 12:00:00,106.68,106.68,106.26,106.53,29195.0,106.68,106.68,106.26,106.53,29195.0
2025-02-19 12:05:00,106.58,106.68,106.42,106.62,23724.0,106.58,106.68,106.42,106.62,23724.0
2025-02-19 12:10:00,106.61,107.42,106.58,107.22,86784.0,106.61,107.42,106.58,107.22,86784.0
2025-02-19 12:15:00,107.2,107.87,107.14,107.8,81814.0,107.2,107.87,107.14,107.8,81814.0
2025-02-19 12:20:00,107.86,107.9,107.54,107.8,87862.0,107.86,107.9,107.54,107.8,87862.0
2025-02-19 12:25:00,107.8,108.0,107.74,107.98,104058.0,107.8,108.0,107.74,107.98,104058.0
2025-02-19 12:30:00,107.96,108.11,107.76,108.04,96993.0,107.96,108.11,107.76,108.04,96993.0
2025-02-19 12:35:00,108.0,108.59,107.84,108.56,93581.0,108.0,108.59,107.84,108.56,93581.0
2025-02-19 12:40:00,108.5,108.72,108.01,108.61,112580.0,108.5,108.72,108.01,108.61,112580.0
2025-02-19 12:45:00,108.62,108.82,108.54,108.75,43348.0,108.62,108.82,108.54,108.75,43348.0
2025-02-19 12:50:00,108.77,108.81,108.17,108.19,134416.0,108.77,108.81,108.17,108.19,134416.0
2025-02-19 12:55:00,108.19,108.4,108.17,108.24,58175.0,108.19,108.4,108.17,108.24,58175.0
2025-02-19 13:00:00,108.2,108.3,107.76,107.91,59801.0,108.2,108.3,107.76,107.91,59801.0
2025-02-19 13:05:00,107.91,108.19,107.75,107.94,152951.0,107.91,108.19,107.75,107.94,152951.0
2025-02-19 13:10:00,107.93,108.25,107.84,108.15,85816.0,107.93,108.25,107.84,108.15,85816.0
2025-02-19 13:15:00,108.15,108.16,107.94,107.97,40760.0,108.15,108.16,107.94,107.97,40760.0
2025-02-19 13:20:00,108.0,108.18,107.93,108.17,43575.0,108.0,108.18,107.93,108.17,43575.0
2025-02-19 13:25:00,108.17,108.25,108.03,108.19,58272.0,108.17,108.25,108.03,108.19,58272.0
2025-02-19 13:30:00,108.2,108.43,108.17,108.21,79761.0,108.2,108.43,108.17,108.21,79761.0
2025-02-19 13:35:00,108.21,108.3,107.75,107.79,41525.0,108.21,108.3,107.75,107.79,41525.0
2025-02-19 13:40:00,107.8,108.07,107.77,108.04,24405.0,107.8,108.07,107.77,108.04,24405.0
2025-02-19 13:45:00,108.01,108.09,107.8,107.92,23330.0,108.01,108.09,107.8,107.92,23330.0
2025-02-19 13:50:00,107.89,107.96,107.56,107.63,53199.0,107.89,107.96,107.56,107.63,53199.0
2025-02-19 13:55:00,107.68,107.74,107.23,107.23,91156.0,107.68,107.74,107.23,107.23,91156.0
2025-02-19 14:00:00,107.25,107.25,106.91,106.93,54544.0,107.25,107.25,106.91,106.93,54544.0
2025-02-19 14:05:00,106.98,107.15,106.93,107.03,30114.0,106.98,107.15,106.93,107.03,30114.0
2025-02-19 14:10:00,107.07,107.12,106.78,106.88,19462.0,107.07,107.12,106.78,106.88,19462.0
2025-02-19 14:15:00,106.87,106.87,106.63,106.69,19486.0,106.87,106.87,106.63,106.69,19486.0
2025-02-19 14:20:00,106.7,106.96,106.62,106.9,48134.0,106.7,106.96,106.62,106.9,48134.0
2025-02-19 14:25:00,106.9,106.9,106.59,106.65,17668.0,106.9,106.9,106.59,106.65,17668.0
2025-02-19 14:30:00,106.65,106.7,106.52,106.61,16638.0,106.65,106.7,106.52,106.61,16638.0
2025-02-19 14:35:00,106.59,106.7,106.57,106.6,25726.0,106.59,106.7,106.57,106.6,25726.0
2025-02-19 14:40:00,106.56,106.65,106.38,106.6,12912.0,106.56,106.65,106.38,106.6,12912.0
2025-02-19 14:45:00,106.59,106.59,106.37,106.4,16206.0,106.59,106.59,106.37,106.4,16206.0
2025-02-19 14:50:00,106.4,106.42,106.22,106.29,15458.0,106.4,106.42,106.22,106.29,15458.0
2025-02-19 14:55:00,106.29,106.34,106.2,106.2,17280.0,106.29,106.34,106.2,106.2,17280.0
2025-02-19 15:00:00,106.22,106.42,106.16,106.34,32776.0,106.22,106.42,106.16,106.34,32776.0
2025-02-19 15:05:00,106.34,106.43,106.11,106.12,31696.0,106.34,106.43,106.11,106.12,31696.0
2025-02-19 15:10:00,106.09,106.16,106.08,106.13,23262.0,106.09,106.16,106.08,106.13,23262.0
2025-02-19 15:15:00,106.13,106.22,106.11,106.16,36567.0,106.13,106.22,106.11,106.16,36567.0
2025-02-19 15:20:00,106.16,106.2,106.01,106.07,34001.0,106.16,106.2,106.01,106.07,34001.0
2025-02-19 15:25:00,106.07,106.07,105.66,105.7,49089.0,106.07,106.07,105.66,105.7,49089.0
2025-02-19 15:30:00,105.68,105.82,105.66,105.75,58344.0,105.68,105.82,105.66,105.75,58344.0
2025-02-19 15:35:00,105.76,106.07,105.67,105.97,49771.0,105.76,106.07,105.67,105.97,49771.0
2025-02-19 15:40:00,105.98,105.98,105.62,105.67,69245.0,105.98,105.98,105.62,105.67,69245.0
2025-02-19 15:45:00,105.68,106.02,105.62,105.99,62127.0,105.68,106.02,105.62,105.99,62127.0
2025-02-19 15:50:00,106.03,106.65,106.03,106.5,93749.0,106.03,106.65,106.03,106.5,93749.0
2025-02-19 15:55:00,106.5,106.72,106.42,106.49,215803.0,106.5,106.72,106.42,106.49,215803.0
2025-02-20 09:30:00,105.88,106.5,105.63,106.46,101939.0,105.88,106.5,105.63,106.46,101939.0
2025-02-20 09:35:00,106.34,106.4,105.19,105.38,74578.0,106.34,106.4,105.19,105.38,74578.0
2025-02-20 09:40:00,105.29,105.56,104.42,104.42,68865.0,105.29,105.56,104.42,104.42,68865.0
2025-02-20 09:45:00,104.44,104.46,103.21,103.78,136859.0,104.44,104.46,103.21,103.78,136859.0
2025-02-20 09:50:00,103.81,104.17,103.0,103.15,299051.0,103.81,104.17,103.0,103.15,299051.0
2025-02-20 09:55:00,103.14,103.15,102.12,102.22,147578.0,103.14,103.15,102.12,102.22,147578.0
2025-02-20 10:00:00,102.22,102.55,101.53,102.24,187044.0,102.22,102.55,101.53,102.24,187044.0
2025-02-20 10:05:00,102.27,102.36,101.58,102.17,60456.0,102.27,102.36,101.58,102.17,60456.0
2025-02-20 10:10:00,102.22,102.87,102.08,102.57,96538.0,102.22,102.87,102.08,102.57,96538.0
2025-02-20 10:15:00,102.6,102.79,102.38,102.42,33708.0,102.6,102.79,102.38,102.42,33708.0
2025-02-20 10:20:00,102.42,102.93,102.36,102.64,37048.0,102.42,102.93,102.36,102.64,37048.0
2025-02-20 10:25:00,102.65,102.9,102.61,102.63,30670.0,102.65,102.9,102.61,102.63,30670.0
2025-02-20 10:30:00,102.68,103.0,102.6,102.63,50541.0,102.68,103.0,102.6,102.63,50541.0
2025-02-20 10:35:00,102.66,102.73,102.38,102.52,44939.0,102.66,102.73,102.38,102.52,44939.0
2025-02-20 10:40:00,102.55,102.73,102.25,102.49,33715.0,102.55,102.73,102.25,102.49,33715.0
2025-02-20 10:45:00,102.56,102.6,102.08,102.12,32016.0,102.56,102.6,102.08,102.12,32016.0
2025-02-20 10:50:00,102.18,102.31,102.09,102.19,33091.0,102.18,102.31,102.09,102.19,33091.0
2025-02-20 10:55:00,102.19,102.55,102.19,102.51,40495.0,102.19,102.55,102.19,102.51,40495.0
2025-02-20 11:00:00,102.56,102.64,102.2,102.29,43957.0,102.56,102.64,102.2,102.29,43957.0
2025-02-20 11:05:00,102.26,102.31,102.02,102.05,58590.0,102.26,102.31,102.02,102.05,58590.0
2025-02-20 11:10:00,102.05,102.29,101.91,102.15,80106.0,102.05,102.29,101.91,102.15,80106.0
2025-02-20 11:15:00,102.17,102.41,101.88,101.94,49869.0,102.17,102.41,101.88,101.94,49869.0
2025-02-20 11:20:00,101.95,102.52,101.87,102.51,57123.0,101.95,102.52,101.87,102.51,57123.0
2025-02-20 11:25:00,102.51,102.91,102.5,102.73,52469.0,102.51,102.91,102.5,102.73,52469.0
2025-02-20 11:30:00,102.71,102.71,102.17,102.27,28028.0,102.71,102.71,102.17,102.27,28028.0
2025-02-20 11:35:00,102.27,102.37,101.94,101.97,24372.0,102.27,102.37,101.94,101.97,24372.0
2025-02-20 11:40:00,101.97,102.05,101.81,101.91,67488.0,101.97,102.05,101.81,101.91,67488.0
2025-02-20 11:45:00,101.89,102.0,101.05,101.18,141988.0,101.89,102.0,101.05,101.18,141988.0
2025-02-20 11:50:00,101.17,101.35,101.13,101.15,64965.0,101.17,101.35,101.13,101.15,64965.0
2025-02-20 11:55:00,101.16,101.22,100.9,100.96,165189.0,101.16,101.22,100.9,100.96,165189.0
2025-02-20 12:00:00,100.97,101.36,100.85,101.07,48384.0,100.97,101.36,100.85,101.07,48384.0
2025-02-20 12:05:00,101.07,101.44,101.07,101.3,146128.0,101.07,101.44,101.07,101.3,146128.0
2025-02-20 12:10:00,101.29,101.3,101.02,101.15,56399.0,101.29,101.3,101.02,101.15,56399.0
2025-02-20 12:15:00,101.14,101.35,101.08,101.14,54794.0,101.14,101.35,101.08,101.14,54794.0
2025-02-20 12:20:00,101.14,101.76,101.1,101.65,77128.0,101.14,101.76,101.1,101.65,77128.0
2025-02-20 12:25:00,101.73,101.74,101.31,101.36,14780.0,101.73,101.74,101.31,101.36,14780.0
2025-02-20 12:30:00,101.32,101.49,100.95,101.33,43828.0,101.32,101.49,100.95,101.33,43828.0
2025-02-20 12:35:00,101.33,101.34,101.05,101.19,30069.0,101.33,101.34,101.05,101.19,30069.0
2025-02-20 12:40:00,101.18,101.38,101.14,101.35,19909.0,101.18,101.38,101.14,101.35,19909.0
2025-02-20 12:45:00,101.32,101.43,101.29,101.39,14766.0,101.32,101.43,101.29,101.39,14766.0
2025-02-20 12:50:00,101.38,101.54,101.34,101.53,16532.0,101.38,101.54,101.34,101.53,16532.0
2025-02-20 12:55:00,101.54,101.66,101.36,101.37,31381.0,101.54,101.66,101.36,101.37,31381.0
2025-02-20 13:00:00,101.35,101.5,101.22,101.27,31815.0,101.35,101.5,101.22,101.27,31815.0
2025-02-20 13:05:00,101.23,101.25,100.75,100.8,43174.0,101.23,101.25,100.75,100.8,43174.0
2025-02-20 13:10:00,100.77,100.94,100.7,100.93,34697.0,100.77,100.94,100.7,100.93,34697.0
2025-02-20 13:15:00,100.93,100.93,100.34,100.49,40212.0,100.93,100.93,100.34,100.49,40212.0
2025-02-20 13:20:00,100.52,100.56,100.01,100.12,45488.0,100.52,100.56,100.01,100.12,45488.0
2025-02-20 13:25:00,100.08,100.78,100.02,100.65,80641.0,100.08,100.78,100.02,100.65,80641.0
2025-02-20 13:30:00,100.69,100.98,100.53,100.94,19925.0,100.69,100.98,100.53,100.94,19925.0
2025-02-20 13:35:00,100.97,101.28,100.88,101.23,63355.0,100.97,101.28,100.88,101.23,63355.0
2025-02-20 13:40:00,101.28,101.45,101.2,101.43,26273.0,101.28,101.45,101.2,101.43,26273.0
2025-02-20 13:45:00,101.47,101.7,101.09,101.15,36231.0,101.47,101.7,101.09,101.15,36231.0
2025-02-20 13:50:00,101.15,101.19,100.65,100.68,20821.0,101.15,101.19,100.65,100.68,20821.0
2025-02-20 13:55:00,100.67,100.82,100.62,100.82,32469.0,100.67,100.82,100.62,100.82,32469.0
2025-02-20 14:00:00,100.82,100.83,100.65,100.77,29239.0,100.82,100.83,100.65,100.77,29239.0
2025-02-20 14:05:00,100.73,101.28,100.72,101.28,29503.0,100.73,101.28,100.72,101.28,29503.0
2025-02-20 14:10:00,101.31,101.61,101.28,101.41,40263.0,101.31,101.61,101.28,101.41,40263.0
2025-02-20 14:15:00,101.41,101.45,101.07,101.13,29188.0,101.41,101.45,101.07,101.13,29188.0
2025-02-20 14:20:00,101.12,101.15,100.98,101.03,22124.0,101.12,101.15,100.98,101.03,22124.0
2025-02-20 14:25:00,101.02,101.09,100.95,101.07,17646.0,101.02,101.09,100.95,101.07,17646.0
2025-02-20 14:30:00,101.08,101.25,100.99,101.07,25326.0,101.08,101.25,100.99,101.07,25326.0
2025-02-20 14:35:00,101.07,101.18,101.04,101.14,21760.0,101.07,101.18,101.04,101.14,21760.0
2025-02-20 14:40:00,101.13,101.44,101.13,101.3,27509.0,101.13,101.44,101.13,101.3,27509.0
2025-02-20 14:45:00,101.32,101.32,101.18,101.28,17811.0,101.32,101.32,101.18,101.28,17811.0
2025-02-20 14:50:00,101.3,101.57,101.25,101.48,28430.0,101.3,101.57,101.25,101.48,28430.0
2025-02-20 14:55:00,101.47,101.71,101.46,101.6,41086.0,101.47,101.71,101.46,101.6,41086.0
2025-02-20 15:00:00,101.63,101.71,101.57,101.7,76155.0,101.63,101.71,101.57,101.7,76155.0
2025-02-20 15:05:00,101.72,101.89,101.5,101.55,32571.0,101.72,101.89,101.5,101.55,32571.0
2025-02-20 15:10:00,101.59,101.96,101.57,101.86,27141.0,101.59,101.96,101.57,101.86,27141.0
2025-02-20 15:15:00,101.88,102.05,101.84,102.05,36593.0,101.88,102.05,101.84,102.05,36593.0
2025-02-20 15:20:00,102.05,102.74,102.03,102.64,73327.0,102.05,102.74,102.03,102.64,73327.0
2025-02-20 15:25:00,102.67,102.77,102.45,102.51,48144.0,102.67,102.77,102.45,102.51,48144.0
2025-02-20 15:30:00,102.49,102.62,102.4,102.58,40609.0,102.49,102.62,102.4,102.58,40609.0
2025-02-20 15:35:00,102.58,102.64,102.45,102.53,46183.0,102.58,102.64,102.45,102.53,46183.0
2025-02-20 15:40:00,102.57,102.62,101.94,102.02,49868.0,102.57,102.62,101.94,102.02,49868.0
2025-02-20 15:45:00,102.02,102.15,101.93,102.1,40085.0,102.02,102.15,101.93,102.1,40085.0
2025-02-20 15:50:00,102.12,102.36,101.78,102.06,102552.0,102.12,102.36,101.78,102.06,102552.0
2025-02-20 15:55:00,102.07,102.51,102.07,102.49,213418.0,102.07,102.51,102.07,102.49,213418.0
2025-02-21 09:30:00,103.18,103.88,102.75,103.02,124934.0,103.18,103.88,102.75,103.02,124934.0
2025-02-21 09:35:00,103.0,103.41,102.75,103.06,69954.0,103.0,103.41,102.75,103.06,69954.0
2025-02-21 09:40:00,102.97,103.38,102.91,103.2,32809.0,102.97,103.38,102.91,103.2,32809.0
2025-02-21 09:45:00,103.21,103.36,102.81,103.35,38204.0,103.21,103.36,102.81,103.35,38204.0
2025-02-21 09:50:00,103.39,103.4,103.0,103.39,52803.0,103.39,103.4,103.0,103.39,52803.0
2025-02-21 09:55:00,103.39,103.39,102.8,102.86,23862.0,103.39,103.39,102.8,102.86,23862.0
2025-02-21 10:00:00,102.82,102.82,101.51,101.55,112351.0,102.82,102.82,101.51,101.55,112351.0
2025-02-21 10:05:00,101.6,102.38,101.22,102.23,49425.0,101.6,102.38,101.22,102.23,49425.0
2025-02-21 10:10:00,102.31,102.4,101.9,102.02,47874.0,102.31,102.4,101.9,102.02,47874.0
2025-02-21 10:15:00,102.04,102.13,101.76,101.82,20130.0,102.04,102.13,101.76,101.82,20130.0
2025-02-21 10:20:00,101.77,101.82,101.17,101.55,41793.0,101.77,101.82,101.17,101.55,41793.0
2025-02-21 10:25:00,101.53,101.8,101.53,101.66,14854.0,101.53,101.8,101.53,101.66,14854.0
2025-02-21 10:30:00,101.74,101.85,101.5,101.66,121739.0,101.74,101.85,101.5,101.66,121739.0
2025-02-21 10:35:00,101.72,102.06,101.66,101.88,27934.0,101.72,102.06,101.66,101.88,27934.0
2025-02-21 10:40:00,101.82,101.82,101.5,101.61,25821.0,101.82,101.82,101.5,101.61,25821.0
2025-02-21 10:45:00,101.51,101.72,101.42,101.54,29631.0,101.51,101.72,101.42,101.54,29631.0
2025-02-21 10:50:00,101.51,101.68,101.18,101.19,20224.0,101.51,101.68,101.18,101.19,20224.0
2025-02-21 10:55:00,101.18,101.8,101.18,101.68,25060.0,101.18,101.8,101.18,101.68,25060.0
2025-02-21 11:00:00,101.72,101.88,101.55,101.55,23805.0,101.72,101.88,101.55,101.55,23805.0
2025-02-21 11:05:00,101.61,101.8,101.45,101.67,11134.0,101.61,101.8,101.45,101.67,11134.0
2025-02-21 11:10:00,101.67,101.67,101.31,101.38,72270.0,101.67,101.67,101.31,101.38,72270.0
2025-02-21 11:15:00,101.37,101.41,101.23,101.38,32286.0,101.37,101.41,101.23,101.38,32286.0
2025-02-21 11:20:00,101.35,101.68,101.25,101.68,33815.0,101.35,101.68,101.25,101.68,33815.0
2025-02-21 11:25:00,101.65,101.65,101.27,101.27,31474.0,101.65,101.65,101.27,101.27,31474.0
2025-02-21 11:30:00,101.32,101.38,101.02,101.24,38570.0,101.32,101.38,101.02,101.24,38570.0
2025-02-21 11:35:00,101.2,101.29,101.07,101.23,23730.0,101.2,101.29,101.07,101.23,23730.0
2025-02-21 11:40:00,101.22,101.24,101.02,101.15,33818.0,101.22,101.24,101.02,101.15,33818.0
2025-02-21 11:45:00,101.13,101.24,101.0,101.12,18335.0,101.13,101.24,101.0,101.12,18335.0
2025-02-21 11:50:00,101.16,101.24,101.01,101.01,23946.0,101.16,101.24,101.01,101.01,23946.0
2025-02-21 11:55:00,101.0,101.13,100.95,101.11,28187.0,101.0,101.13,100.95,101.11,28187.0
2025-02-21 12:00:00,101.11,101.44,101.04,101.11,38237.0,101.11,101.44,101.04,101.11,38237.0
2025-02-21 12:05:00,101.07,101.26,101.02,101.03,24752.0,101.07,101.26,101.02,101.03,24752.0
2025-02-21 12:10:00,101.01,101.01,100.59,100.62,33866.0,101.01,101.01,100.59,100.62,33866.0
2025-02-21 12:15:00,100.59,100.81,100.57,100.69,28992.0,100.59,100.81,100.57,100.69,28992.0
2025-02-21 12:20:00,100.66,100.66,100.1,100.13,237570.0,100.66,100.66,100.1,100.13,237570.0
2025-02-21 12:25:00,100.19,100.19,99.39,99.45,140109.0,100.19,100.19,99.39,99.45,140109.0
2025-02-21 12:30:00,99.42,99.48,99.17,99.24,108383.0,99.42,99.48,99.17,99.24,108383.0
2025-02-21 12:35:00,99.25,99.25,98.71,98.78,125822.0,99.25,99.25,98.71,98.78,125822.0
2025-02-21 12:40:00,98.78,99.24,98.52,98.98,210471.0,98.78,99.24,98.52,98.98,210471.0
2025-02-21 12:45:00,98.98,99.32,98.53,98.57,111675.0,98.98,99.32,98.53,98.57,111675.0
2025-02-21 12:50:00,98.5,98.54,96.8,97.51,339961.0,98.5,98.54,96.8,97.51,339961.0
2025-02-21 12:55:00,97.53,97.8,96.1,97.02,466093.0,97.53,97.8,96.1,97.02,466093.0
2025-02-21 13:00:00,97.15,98.27,96.93,97.96,306756.0,97.15,98.27,96.93,97.96,306756.0
2025-02-21 13:05:00,98.03,98.09,97.51,97.54,69575.0,98.03,98.09,97.51,97.54,69575.0
2025-02-21 13:10:00,97.62,97.67,96.9,97.01,137197.0,97.62,97.67,96.9,97.01,137197.0
2025-02-21 13:15:00,97.02,98.2,97.01,97.6,109101.0,97.02,98.2,97.01,97.6,109101.0
2025-02-21 13:20:00,97.47,97.67,97.07,97.56,52875.0,97.47,97.67,97.07,97.56,52875.0
2025-02-21 13:25:00,97.64,97.84,97.16,97.25,71290.0,97.64,97.84,97.16,97.25,71290.0
2025-02-21 13:30:00,97.25,97.42,96.94,97.34,79232.0,97.25,97.42,96.94,97.34,79232.0
2025-02-21 13:35:00,97.33,98.13,97.18,97.96,189418.0,97.33,98.13,97.18,97.96,189418.0
2025-02-21 13:40:00,98.01,98.19,97.66,97.76,138787.0,98.01,98.19,97.66,97.76,138787.0
2025-02-21 13:45:00,97.76,98.1,97.3,97.43,70701.0,97.76,98.1,97.3,97.43,70701.0
2025-02-21 13:50:00,97.47,97.67,97.21,97.22,68864.0,97.47,97.67,97.21,97.22,68864.0
2025-02-21 13:55:00,97.22,97.55,97.1,97.37,53145.0,97.22,97.55,97.1,97.37,53145.0
2025-02-21 14:00:00,97.35,97.37,96.9,96.96,88162.0,97.35,97.37,96.9,96.96,88162.0
2025-02-21 14:05:00,96.96,96.99,96.66,96.86,78076.0,96.96,96.99,96.66,96.86,78076.0
2025-02-21 14:10:00,96.87,97.17,96.75,97.09,43526.0,96.87,97.17,96.75,97.09,43526.0
2025-02-21 14:15:00,97.11,97.24,96.83,96.9,40237.0,97.11,97.24,96.83,96.9,40237.0
2025-02-21 14:20:00,96.84,96.84,96.2,96.52,77629.0,96.84,96.84,96.2,96.52,77629.0
2025-02-21 14:25:00,96.52,96.7,96.21,96.6,67377.0,96.52,96.7,96.21,96.6,67377.0
2025-02-21 14:30:00,96.58,96.85,96.31,96.54,53036.0,96.58,96.85,96.31,96.54,53036.0
2025-02-21 14:35:00,96.5,96.68,96.41,96.45,49309.0,96.5,96.68,96.41,96.45,49309.0
2025-02-21 14:40:00,96.47,96.54,95.86,96.23,70460.0,96.47,96.54,95.86,96.23,70460.0
2025-02-21 14:45:00,96.2,96.76,96.0,96.06,53213.0,96.2,96.76,96.0,96.06,53213.0
2025-02-21 14:50:00,96.09,96.4,96.09,96.34,68364.0,96.09,96.4,96.09,96.34,68364.0
2025-02-21 14:55:00,96.34,96.7,96.31,96.48,72882.0,96.34,96.7,96.31,96.48,72882.0
2025-02-21 15:00:00,96.48,96.54,96.02,96.38,118500.0,96.48,96.54,96.02,96.38,118500.0
2025-02-21 15:05:00,96.37,96.51,96.15,96.27,90593.0,96.37,96.51,96.15,96.27,90593.0
2025-02-21 15:10:00,96.28,96.36,95.98,96.22,77821.0,96.28,96.36,95.98,96.22,77821.0
2025-02-21 15:15:00,96.23,96.62,95.42,95.6,249314.0,96.23,96.62,95.42,95.6,249314.0
2025-02-21 15:20:00,95.59,96.18,95.51,95.91,165512.0,95.59,96.18,95.51,95.91,165512.0
2025-02-21 15:25:00,95.89,96.38,95.69,96.38,94279.0,95.89,96.38,95.69,96.38,94279.0
2025-02-21 15:30:00,96.39,97.0,96.27,96.84,121111.0,96.39,97.0,96.27,96.84,121111.0
2025-02-21 15:35:00,96.83,96.83,96.52,96.54,54637.0,96.83,96.83,96.52,96.54,54637.0
2025-02-21 15:40:00,96.55,96.64,96.24,96.34,70530.0,96.55,96.64,96.24,96.34,70530.0
2025-02-21 15:45:00,96.35,96.53,96.04,96.33,106391.0,96.35,96.53,96.04,96.33,106391.0
2025-02-21 15:50:00,96.31,96.32,95.67,95.7,188671.0,96.31,96.32,95.67,95.7,188671.0
2025-02-21 15:55:00,95.68,96.05,95.36,95.93,735674.0,95.68,96.05,95.36,95.93,735674.0
2025-02-24 09:30:00,98.34,98.8,97.67,98.03,233180.0,98.34,98.8,97.67,98.03,233180.0
2025-02-24 09:35:00,98.17,98.43,97.5,98.05,79829.0,98.17,98.43,97.5,98.05,79829.0
2025-02-24 09:40:00,98.18,98.84,98.11,98.18,129713.0,98.18,98.84,98.11,98.18,129713.0
2025-02-24 09:45:00,98.18,98.37,97.25,97.6,62674.0,98.18,98.37,97.25,97.6,62674.0
2025-02-24 09:50:00,97.53,97.63,96.44,96.62,80357.0,97.53,97.63,96.44,96.62,80357.0
2025-02-24 09:55:00,96.66,96.69,95.96,96.25,127487.0,96.66,96.69,95.96,96.25,127487.0
2025-02-24 10:00:00,96.18,96.78,95.76,95.81,64520.0,96.18,96.78,95.76,95.81,64520.0
2025-02-24 10:05:00,95.79,95.79,94.89,95.43,170356.0,95.79,95.79,94.89,95.43,170356.0
2025-02-24 10:10:00,95.41,96.23,95.14,96.23,75055.0,95.41,96.23,95.14,96.23,75055.0
2025-02-24 10:15:00,96.23,96.89,96.0,96.1,64779.0,96.23,96.89,96.0,96.1,64779.0
2025-02-24 10:20:00,96.17,96.86,96.07,96.79,80837.0,96.17,96.86,96.07,96.79,80837.0
2025-02-24 10:25:00,96.72,96.93,96.43,96.53,59886.0,96.72,96.93,96.43,96.53,59886.0
2025-02-24 10:30:00,96.54,97.0,96.45,96.78,62716.0,96.54,97.0,96.45,96.78,62716.0
2025-02-24 10:35:00,96.84,96.91,96.18,96.44,110622.0,96.84,96.91,96.18,96.44,110622.0
2025-02-24 10:40:00,96.39,96.84,96.37,96.74,50358.0,96.39,96.84,96.37,96.74,50358.0
2025-02-24 10:45:00,96.85,97.0,96.55,96.9,38736.0,96.85,97.0,96.55,96.9,38736.0
2025-02-24 10:50:00,96.96,97.46,96.92,97.45,43684.0,96.96,97.46,96.92,97.45,43684.0
2025-02-24 10:55:00,97.43,97.55,97.12,97.52,72782.0,97.43,97.55,97.12,97.52,72782.0
2025-02-24 11:00:00,97.51,97.98,97.15,97.98,34820.0,97.51,97.98,97.15,97.98,34820.0
2025-02-24 11:05:00,97.92,98.12,97.59,98.03,80953.0,97.92,98.12,97.59,98.03,80953.0
2025-02-24 11:10:00,98.05,98.14,97.72,98.06,50497.0,98.05,98.14,97.72,98.06,50497.0
2025-02-24 11:15:00,98.01,98.25,98.0,98.09,39300.0,98.01,98.25,98.0,98.09,39300.0
2025-02-24 11:20:00,98.14,98.36,98.05,98.35,27382.0,98.14,98.36,98.05,98.35,27382.0
2025-02-24 11:25:00,98.3,98.75,98.21,98.55,38357.0,98.3,98.75,98.21,98.55,38357.0
2025-02-24 11:30:00,98.6,98.62,98.2,98.31,43372.0,98.6,98.62,98.2,98.31,43372.0
2025-02-24 11:35:00,98.23,98.23,97.95,98.18,52548.0,98.23,98.23,97.95,98.18,52548.0
2025-02-24 11:40:00,98.19,98.64,98.05,98.09,66295.0,98.19,98.64,98.05,98.09,66295.0
2025-02-24 11:45:00,98.09,98.84,98.09,98.73,31980.0,98.09,98.84,98.09,98.73,31980.0
2025-02-24 11:50:00,98.75,98.81,98.33,98.37,32900.0,98.75,98.81,98.33,98.37,32900.0
2025-02-24 11:55:00,98.33,98.36,97.81,97.84,30930.0,98.33,98.36,97.81,97.84,30930.0
2025-02-24 12:00:00,97.81,98.22,97.76,98.21,22265.0,97.81,98.22,97.76,98.21,22265.0
2025-02-24 12:05:00,98.18,98.32,98.0,98.32,20878.0,98.18,98.32,98.0,98.32,20878.0
2025-02-24 12:10:00,98.32,98.48,98.21,98.4,51151.0,98.32,98.48,98.21,98.4,51151.0
2025-02-24 12:15:00,98.43,98.54,98.35,98.47,24114.0,98.43,98.54,98.35,98.47,24114.0
2025-02-24 12:20:00,98.47,98.55,98.26,98.42,20318.0,98.47,98.55,98.26,98.42,20318.0
2025-02-24 12:25:00,98.39,98.54,98.37,98.46,14722.0,98.39,98.54,98.37,98.46,14722.0
2025-02-24 12:30:00,98.44,98.53,98.39,98.51,18870.0,98.44,98.53,98.39,98.51,18870.0
2025-02-24 12:35:00,98.47,98.52,98.4,98.47,12380.0,98.47,98.52,98.4,98.47,12380.0
2025-02-24 12:40:00,98.5,98.66,98.45,98.51,19390.0,98.5,98.66,98.45,98.51,19390.0
2025-02-24 12:45:00,98.51,98.56,98.2,98.42,17391.0,98.51,98.56,98.2,98.42,17391.0
2025-02-24 12:50:00,98.42,98.63,98.42,98.56,14333.0,98.42,98.63,98.42,98.56,14333.0
2025-02-24 12:55:00,98.56,98.65,98.32,98.37,18074.0,98.56,98.65,98.32,98.37,18074.0
2025-02-24 13:00:00,98.34,98.44,98.31,98.41,7794.0,98.34,98.44,98.31,98.41,7794.0
2025-02-24 13:05:00,98.42,98.7,98.39,98.53,17108.0,98.42,98.7,98.39,98.53,17108.0
2025-02-24 13:10:00,98.55,98.72,98.52,98.71,18273.0,98.55,98.72,98.52,98.71,18273.0
2025-02-24 13:15:00,98.7,98.81,98.66,98.81,21657.0,98.7,98.81,98.66,98.81,21657.0
2025-02-24 13:20:00,98.81,98.88,98.61,98.74,17186.0,98.81,98.88,98.61,98.74,17186.0
2025-02-24 13:25:00,98.76,98.8,98.61,98.68,25838.0,98.76,98.8,98.61,98.68,25838.0
2025-02-24 13:30:00,98.69,98.8,98.66,98.72,28996.0,98.69,98.8,98.66,98.72,28996.0
2025-02-24 13:35:00,98.71,98.86,98.6,98.82,30984.0,98.71,98.86,98.6,98.82,30984.0
2025-02-24 13:40:00,98.82,98.95,98.77,98.94,44947.0,98.82,98.95,98.77,98.94,44947.0
2025-02-24 13:45:00,98.97,98.99,98.34,98.48,39569.0,98.97,98.99,98.34,98.48,39569.0
2025-02-24 13:50:00,98.49,98.69,98.35,98.69,26152.0,98.49,98.69,98.35,98.69,26152.0
2025-02-24 13:55:00,98.71,98.83,98.64,98.72,25052.0,98.71,98.83,98.64,98.72,25052.0
2025-02-24 14:00:00,98.71,99.05,98.69,99.04,30591.0,98.71,99.05,98.69,99.04,30591.0
2025-02-24 14:05:00,99.03,99.03,98.67,98.69,33362.0,99.03,99.03,98.67,98.69,33362.0
2025-02-24 14:10:00,98.69,98.88,98.59,98.77,17982.0,98.69,98.88,98.59,98.77,17982.0
2025-02-24 14:15:00,98.77,98.82,98.49,98.5,18101.0,98.77,98.82,98.49,98.5,18101.0
2025-02-24 14:20:00,98.5,98.59,98.36,98.53,17712.0,98.5,98.59,98.36,98.53,17712.0
2025-02-24 14:25:00,98.49,98.63,98.49,98.56,18129.0,98.49,98.63,98.49,98.56,18129.0
2025-02-24 14:30:00,98.58,98.72,98.39,98.39,25082.0,98.58,98.72,98.39,98.39,25082.0
2025-02-24 14:35:00,98.42,98.47,98.21,98.27,27266.0,98.42,98.47,98.21,98.27,27266.0
2025-02-24 14:40:00,98.33,98.43,98.19,98.25,17960.0,98.33,98.43,98.19,98.25,17960.0
2025-02-24 14:45:00,98.2,98.22,97.95,98.12,29667.0,98.2,98.22,97.95,98.12,29667.0
2025-02-24 14:50:00,98.12,98.21,98.04,98.08,47394.0,98.12,98.21,98.04,98.08,47394.0
2025-02-24 14:55:00,98.05,98.05,97.85,97.92,31035.0,98.05,98.05,97.85,97.92,31035.0
2025-02-24 15:00:00,97.95,98.11,97.75,97.75,35648.0,97.95,98.11,97.75,97.75,35648.0
2025-02-24 15:05:00,97.75,97.86,97.69,97.79,24596.0,97.75,97.86,97.69,97.79,24596.0
2025-02-24 15:10:00,97.76,97.81,97.47,97.72,37447.0,97.76,97.81,97.47,97.72,37447.0
2025-02-24 15:15:00,97.74,98.25,97.74,98.24,27677.0,97.74,98.25,97.74,98.24,27677.0
2025-02-24 15:20:00,98.24,98.4,98.11,98.26,92678.0,98.24,98.4,98.11,98.26,92678.0
2025-02-24 15:25:00,98.23,98.42,98.23,98.28,41921.0,98.23,98.42,98.23,98.28,41921.0
2025-02-24 15:30:00,98.3,98.78,98.29,98.61,65401.0,98.3,98.78,98.29,98.61,65401.0
2025-02-24 15:35:00,98.64,98.65,98.33,98.4,38004.0,98.64,98.65,98.33,98.4,38004.0
2025-02-24 15:40:00,98.43,98.47,98.2,98.34,65747.0,98.43,98.47,98.2,98.34,65747.0
2025-02-24 15:45:00,98.37,98.59,98.19,98.42,59469.0,98.37,98.59,98.19,98.42,59469.0
2025-02-24 15:50:00,98.44,98.53,98.11,98.21,127554.0,98.44,98.53,98.11,98.21,127554.0
2025-02-24 15:55:00,98.21,98.21,97.73,97.75,310109.0,98.21,98.21,97.73,97.75,310109.0
2025-02-25 09:30:00,97.96,98.12,97.33,98.11,79464.0,97.96,98.12,97.33,98.11,79464.0
2025-02-25 09:35:00,98.13,98.32,97.89,98.32,38346.0,98.13,98.32,97.89,98.32,38346.0
2025-02-25 09:40:00,98.21,98.32,96.79,96.88,42477.0,98.21,98.32,96.79,96.88,42477.0
2025-02-25 09:45:00,96.91,97.64,96.91,97.45,28755.0,96.91,97.64,96.91,97.45,28755.0
2025-02-25 09:50:00,97.42,97.42,96.0,96.42,68627.0,97.42,97.42,96.0,96.42,68627.0
2025-02-25 09:55:00,96.46,96.95,96.27,96.53,57624.0,96.46,96.95,96.27,96.53,57624.0
2025-02-25 10:00:00,96.54,96.54,95.22,95.4,64141.0,96.54,96.54,95.22,95.4,64141.0
2025-02-25 10:05:00,95.45,95.68,94.9,95.23,104083.0,95.45,95.68,94.9,95.23,104083.0
2025-02-25 10:10:00,95.23,95.34,94.93,94.98,76847.0,95.23,95.34,94.93,94.98,76847.0
2025-02-25 10:15:00,95.01,95.11,94.33,94.39,78169.0,95.01,95.11,94.33,94.39,78169.0
2025-02-25 10:20:00,94.27,94.69,94.07,94.25,128415.0,94.27,94.69,94.07,94.25,128415.0
2025-02-25 10:25:00,94.25,94.25,93.75,93.81,82765.0,94.25,94.25,93.75,93.81,82765.0
2025-02-25 10:30:00,93.79,94.39,93.78,94.13,68726.0,93.79,94.39,93.78,94.13,68726.0
2025-02-25 10:35:00,94.15,94.81,94.13,94.76,53887.0,94.15,94.81,94.13,94.76,53887.0
2025-02-25 10:40:00,94.74,95.44,94.68,95.23,111505.0,94.74,95.44,94.68,95.23,111505.0
2025-02-25 10:45:00,95.27,95.37,94.91,95.09,62982.0,95.27,95.37,94.91,95.09,62982.0
2025-02-25 10:50:00,95.13,95.49,94.92,95.26,25566.0,95.13,95.49,94.92,95.26,25566.0
2025-02-25 10:55:00,95.28,95.39,94.76,94.83,39308.0,95.28,95.39,94.76,94.83,39308.0
2025-02-25 11:00:00,94.75,94.76,93.87,94.05,28973.0,94.75,94.76,93.87,94.05,28973.0
2025-02-25 11:05:00,93.97,94.33,93.92,94.2,42252.0,93.97,94.33,93.92,94.2,42252.0
2025-02-25 11:10:00,94.3,94.64,94.26,94.56,54078.0,94.3,94.64,94.26,94.56,54078.0
2025-02-25 11:15:00,94.62,94.67,94.18,94.33,36613.0,94.62,94.67,94.18,94.33,36613.0
2025-02-25 11:20:00,94.3,94.43,94.19,94.37,42226.0,94.3,94.43,94.19,94.37,42226.0
2025-02-25 11:25:00,94.43,94.65,94.22,94.41,156884.0,94.43,94.65,94.22,94.41,156884.0
2025-02-25 11:30:00,94.39,94.59,93.85,94.16,47114.0,94.39,94.59,93.85,94.16,47114.0
2025-02-25 11:35:00,94.15,94.25,93.83,93.99,44215.0,94.15,94.25,93.83,93.99,44215.0
2025-02-25 11:40:00,93.98,94.21,93.85,93.99,40454.0,93.98,94.21,93.85,93.99,40454.0
2025-02-25 11:45:00,93.98,94.34,93.87,94.29,41635.0,93.98,94.34,93.87,94.29,41635.0
2025-02-25 11:50:00,94.29,94.47,94.28,94.3,37858.0,94.29,94.47,94.28,94.3,37858.0
2025-02-25 11:55:00,94.31,94.94,94.23,94.72,71524.0,94.31,94.94,94.23,94.72,71524.0
2025-02-25 12:00:00,94.69,94.88,94.61,94.74,39368.0,94.69,94.88,94.61,94.74,39368.0
2025-02-25 12:05:00,94.76,94.96,94.7,94.86,30337.0,94.76,94.96,94.7,94.86,30337.0
2025-02-25 12:10:00,94.86,95.13,94.86,95.03,49857.0,94.86,95.13,94.86,95.03,49857.0
2025-02-25 12:15:00,95.01,95.04,94.74,94.79,41073.0,95.01,95.04,94.74,94.79,41073.0
2025-02-25 12:20:00,94.81,94.83,94.57,94.78,68095.0,94.81,94.83,94.57,94.78,68095.0
2025-02-25 12:25:00,94.74,94.75,94.55,94.64,38132.0,94.74,94.75,94.55,94.64,38132.0
2025-02-25 12:30:00,94.66,94.97,94.64,94.77,28894.0,94.66,94.97,94.64,94.77,28894.0
2025-02-25 12:35:00,94.83,95.41,94.82,95.37,36140.0,94.83,95.41,94.82,95.37,36140.0
2025-02-25 12:40:00,95.39,95.41,95.07,95.07,26268.0,95.39,95.41,95.07,95.07,26268.0
2025-02-25 12:45:00,95.04,95.11,94.89,94.97,32995.0,95.04,95.11,94.89,94.97,32995.0
2025-02-25 12:50:00,94.96,95.15,94.89,94.97,36128.0,94.96,95.15,94.89,94.97,36128.0
2025-02-25 12:55:00,94.97,95.12,94.91,95.02,20739.0,94.97,95.12,94.91,95.02,20739.0
2025-02-25 13:00:00,95.05,95.09,94.93,95.08,71518.0,95.05,95.09,94.93,95.08,71518.0
2025-02-25 13:05:00,95.08,95.28,95.08,95.22,60921.0,95.08,95.28,95.08,95.22,60921.0
2025-02-25 13:10:00,95.22,95.3,94.87,94.9,116450.0,95.22,95.3,94.87,94.9,116450.0
2025-02-25 13:15:00,94.9,95.02,94.79,94.84,39781.0,94.9,95.02,94.79,94.84,39781.0
2025-02-25 13:20:00,94.84,95.16,94.84,95.11,30037.0,94.84,95.16,94.84,95.11,30037.0
2025-02-25 13:25:00,95.11,95.18,94.63,94.66,31182.0,95.11,95.18,94.63,94.66,31182.0
2025-02-25 13:30:00,94.68,95.0,94.66,94.98,31237.0,94.68,95.0,94.66,94.98,31237.0
2025-02-25 13:35:00,95.0,95.15,94.95,95.06,23594.0,95.0,95.15,94.95,95.06,23594.0
2025-02-25 13:40:00,95.04,95.14,94.98,95.14,23137.0,95.04,95.14,94.98,95.14,23137.0
2025-02-25 13:45:00,95.14,95.17,95.02,95.04,16075.0,95.14,95.17,95.02,95.04,16075.0
2025-02-25 13:50:00,95.04,95.24,94.99,95.01,32458.0,95.04,95.24,94.99,95.01,32458.0
2025-02-25 13:55:00,94.99,95.23,94.95,94.98,58678.0,94.99,95.23,94.95,94.98,58678.0
2025-02-25 14:00:00,94.95,95.25,94.95,95.22,59249.0,94.95,95.25,94.95,95.22,59249.0
2025-02-25 14:05:00,95.25,95.58,95.25,95.48,85107.0,95.25,95.58,95.25,95.48,85107.0
2025-02-25 14:10:00,95.48,95.66,95.42,95.43,32548.0,95.48,95.66,95.42,95.43,32548.0
2025-02-25 14:15:00,95.43,95.54,95.25,95.44,28235.0,95.43,95.54,95.25,95.44,28235.0
2025-02-25 14:20:00,95.45,95.56,95.35,95.52,29870.0,95.45,95.56,95.35,95.52,29870.0
2025-02-25 14:25:00,95.52,95.59,95.27,95.41,114190.0,95.52,95.59,95.27,95.41,114190.0
2025-02-25 14:30:00,95.39,95.88,95.38,95.88,42629.0,95.39,95.88,95.38,95.88,42629.0
2025-02-25 14:35:00,95.88,96.28,95.67,96.21,43003.0,95.88,96.28,95.67,96.21,43003.0
2025-02-25 14:40:00,96.18,96.32,96.01,96.25,24857.0,96.18,96.32,96.01,96.25,24857.0
2025-02-25 14:45:00,96.21,96.23,95.72,96.23,164428.0,96.21,96.23,95.72,96.23,164428.0
2025-02-25 14:50:00,96.23,96.34,95.92,96.2,60619.0,96.23,96.34,95.92,96.2,60619.0
2025-02-25 14:55:00,96.23,96.4,96.19,96.21,42908.0,96.23,96.4,96.19,96.21,42908.0
2025-02-25 15:00:00,96.2,96.47,96.03,96.42,53390.0,96.2,96.47,96.03,96.42,53390.0
2025-02-25 15:05:00,96.42,96.75,96.3,96.56,53594.0,96.42,96.75,96.3,96.56,53594.0
2025-02-25 15:10:00,96.54,96.88,96.53,96.85,35109.0,96.54,96.88,96.53,96.85,35109.0
2025-02-25 15:15:00,96.84,97.02,96.69,96.98,40478.0,96.84,97.02,96.69,96.98,40478.0
2025-02-25 15:20:00,96.95,97.36,96.94,97.24,60035.0,96.95,97.36,96.94,97.24,60035.0
2025-02-25 15:25:00,97.26,97.26,96.91,97.02,43691.0,97.26,97.26,96.91,97.02,43691.0
2025-02-25 15:30:00,97.04,97.09,96.87,96.91,35469.0,97.04,97.09,96.87,96.91,35469.0
2025-02-25 15:35:00,96.94,96.98,96.43,96.49,60729.0,96.94,96.98,96.43,96.49,60729.0
2025-02-25 15:40:00,96.46,96.55,96.21,96.26,62079.0,96.46,96.55,96.21,96.26,62079.0
2025-02-25 15:45:00,96.27,96.54,96.25,96.53,56559.0,96.27,96.54,96.25,96.53,56559.0
2025-02-25 15:50:00,96.5,96.71,96.18,96.56,245933.0,96.5,96.71,96.18,96.56,245933.0
2025-02-25 15:55:00,96.57,96.72,96.47,96.55,321907.0,96.57,96.72,96.47,96.55,321907.0
2025-02-26 09:30:00,98.41,98.9,97.97,98.72,104619.0,98.41,98.9,97.97,98.72,104619.0
2025-02-26 09:35:00,98.8,99.46,98.28,98.9,87856.0,98.8,99.46,98.28,98.9,87856.0
2025-02-26 09:40:00,99.15,99.4,98.13,98.27,104821.0,99.15,99.4,98.13,98.27,104821.0
2025-02-26 09:45:00,98.24,99.75,98.2,99.62,105187.0,98.24,99.75,98.2,99.62,105187.0
2025-02-26 09:50:00,99.64,99.99,99.33,99.51,94665.0,99.64,99.99,99.33,99.51,94665.0
2025-02-26 09:55:00,99.39,99.41,99.03,99.15,38931.0,99.39,99.41,99.03,99.15,38931.0
2025-02-26 10:00:00,99.19,99.84,99.06,99.68,44456.0,99.19,99.84,99.06,99.68,44456.0
2025-02-26 10:05:00,99.76,99.82,99.17,99.31,57665.0,99.76,99.82,99.17,99.31,57665.0
2025-02-26 10:10:00,99.33,99.71,99.18,99.59,54533.0,99.33,99.71,99.18,99.59,54533.0
2025-02-26 10:15:00,99.67,99.68,99.06,99.16,49497.0,99.67,99.68,99.06,99.16,49497.0
2025-02-26 10:20:00,99.19,99.24,98.57,98.69,31831.0,99.19,99.24,98.57,98.69,31831.0
2025-02-26 10:25:00,98.7,98.82,98.38,98.41,34600.0,98.7,98.82,98.38,98.41,34600.0
2025-02-26 10:30:00,98.46,98.63,98.0,98.26,24147.0,98.46,98.63,98.0,98.26,24147.0
2025-02-26 10:35:00,98.26,98.56,98.04,98.27,36672.0,98.26,98.56,98.04,98.27,36672.0
2025-02-26 10:40:00,98.26,98.87,98.19,98.66,26173.0,98.26,98.87,98.19,98.66,26173.0
2025-02-26 10:45:00,98.62,98.92,98.52,98.67,24437.0,98.62,98.92,98.52,98.67,24437.0
2025-02-26 10:50:00,98.77,98.83,98.47,98.75,11339.0,98.77,98.83,98.47,98.75,11339.0
2025-02-26 10:55:00,98.75,98.82,98.56,98.7,23272.0,98.75,98.82,98.56,98.7,23272.0
2025-02-26 11:00:00,98.73,99.2,98.68,98.73,25344.0,98.73,99.2,98.68,98.73,25344.0
2025-02-26 11:05:00,98.74,98.76,98.24,98.29,34121.0,98.74,98.76,98.24,98.29,34121.0
2025-02-26 11:10:00,98.31,98.31,97.99,97.99,53060.0,98.31,98.31,97.99,97.99,53060.0
2025-02-26 11:15:00,97.98,98.17,97.87,98.05,56166.0,97.98,98.17,97.87,98.05,56166.0
2025-02-26 11:20:00,98.05,98.25,97.91,98.23,40423.0,98.05,98.25,97.91,98.23,40423.0
2025-02-26 11:25:00,98.27,98.27,97.73,97.75,34352.0,98.27,98.27,97.73,97.75,34352.0
2025-02-26 11:30:00,97.73,97.85,97.51,97.72,28045.0,97.73,97.85,97.51,97.72,28045.0
2025-02-26 11:35:00,97.7,98.05,97.66,98.02,32763.0,97.7,98.05,97.66,98.02,32763.0
2025-02-26 11:40:00,98.04,98.2,97.88,98.2,34909.0,98.04,98.2,97.88,98.2,34909.0
2025-02-26 11:45:00,98.24,98.32,98.08,98.19,13322.0,98.24,98.32,98.08,98.19,13322.0
2025-02-26 11:50:00,98.2,98.68,98.2,98.55,19616.0,98.2,98.68,98.2,98.55,19616.0
2025-02-26 11:55:00,98.51,98.53,98.1,98.14,21776.0,98.51,98.53,98.1,98.14,21776.0
2025-02-26 12:00:00,98.15,98.26,97.97,98.25,24433.0,98.15,98.26,97.97,98.25,24433.0
2025-02-26 12:05:00,98.23,98.41,98.19,98.24,13021.0,98.23,98.41,98.19,98.24,13021.0
2025-02-26 12:10:00,98.24,98.4,98.24,98.35,15019.0,98.24,98.4,98.24,98.35,15019.0
2025-02-26 12:15:00,98.31,98.59,98.24,98.48,26989.0,98.31,98.59,98.24,98.48,26989.0
2025-02-26 12:20:00,98.56,98.64,98.37,98.44,12998.0,98.56,98.64,98.37,98.44,12998.0
2025-02-26 12:25:00,98.41,98.48,98.2,98.4,11894.0,98.41,98.48,98.2,98.4,11894.0
2025-02-26 12:30:00,98.36,98.52,98.08,98.08,20979.0,98.36,98.52,98.08,98.08,20979.0
2025-02-26 12:35:00,98.1,98.18,97.99,98.05,19080.0,98.1,98.18,97.99,98.05,19080.0
2025-02-26 12:40:00,98.09,98.42,98.05,98.38,29594.0,98.09,98.42,98.05,98.38,29594.0
2025-02-26 12:45:00,98.4,98.4,98.23,98.25,15842.0,98.4,98.4,98.23,98.25,15842.0
2025-02-26 12:50:00,98.23,98.23,97.95,98.16,11489.0,98.23,98.23,97.95,98.16,11489.0
2025-02-26 12:55:00,98.18,98.18,97.82,97.89,9456.0,98.18,98.18,97.82,97.89,9456.0
2025-02-26 13:00:00,97.91,97.97,97.75,97.82,10445.0,97.91,97.97,97.75,97.82,10445.0
2025-02-26 13:05:00,97.83,97.87,97.64,97.84,17571.0,97.83,97.87,97.64,97.84,17571.0
2025-02-26 13:10:00,97.89,97.96,97.73,97.85,11085.0,97.89,97.96,97.73,97.85,11085.0
2025-02-26 13:15:00,97.82,97.82,97.59,97.71,10549.0,97.82,97.82,97.59,97.71,10549.0
2025-02-26 13:20:00,97.75,97.83,97.71,97.75,9023.0,97.75,97.83,97.71,97.75,9023.0
2025-02-26 13:25:00,97.75,97.8,97.25,97.25,13000.0,97.75,97.8,97.25,97.25,13000.0
2025-02-26 13:30:00,97.23,97.47,97.19,97.42,17659.0,97.23,97.47,97.19,97.42,17659.0
2025-02-26 13:35:00,97.42,97.63,97.4,97.4,13433.0,97.42,97.63,97.4,97.4,13433.0
2025-02-26 13:40:00,97.44,97.46,97.2,97.28,43744.0,97.44,97.46,97.2,97.28,43744.0
2025-02-26 13:45:00,97.3,97.55,97.25,97.26,26968.0,97.3,97.55,97.25,97.26,26968.0
2025-02-26 13:50:00,97.25,97.42,97.23,97.27,21211.0,97.25,97.42,97.23,97.27,21211.0
2025-02-26 13:55:00,97.25,97.34,97.05,97.3,18909.0,97.25,97.34,97.05,97.3,18909.0
2025-02-26 14:00:00,97.27,97.41,97.11,97.11,14540.0,97.27,97.41,97.11,97.11,14540.0
2025-02-26 14:05:00,97.15,97.25,96.91,97.04,36860.0,97.15,97.25,96.91,97.04,36860.0
2025-02-26 14:10:00,97.06,97.29,97.06,97.16,21632.0,97.06,97.29,97.06,97.16,21632.0
2025-02-26 14:15:00,97.04,97.28,96.92,97.23,18130.0,97.04,97.28,96.92,97.23,18130.0
2025-02-26 14:20:00,97.22,97.55,97.19,97.41,29164.0,97.22,97.55,97.19,97.41,29164.0
2025-02-26 14:25:00,97.43,97.51,97.21,97.22,13532.0,97.43,97.51,97.21,97.22,13532.0
2025-02-26 14:30:00,97.2,97.38,97.17,97.3,9376.0,97.2,97.38,97.17,97.3,9376.0
2025-02-26 14:35:00,97.31,97.65,97.3,97.64,23953.0,97.31,97.65,97.3,97.64,23953.0
2025-02-26 14:40:00,97.58,97.64,97.45,97.45,10737.0,97.58,97.64,97.45,97.45,10737.0
2025-02-26 14:45:00,97.49,97.63,97.45,97.59,15243.0,97.49,97.63,97.45,97.59,15243.0
2025-02-26 14:50:00,97.54,97.67,97.54,97.65,11231.0,97.54,97.67,97.54,97.65,11231.0
2025-02-26 14:55:00,97.67,97.67,97.19,97.19,16652.0,97.67,97.67,97.19,97.19,16652.0
2025-02-26 15:00:00,97.21,97.29,97.08,97.14,12856.0,97.21,97.29,97.08,97.14,12856.0
2025-02-26 15:05:00,97.17,97.37,97.16,97.32,19934.0,97.17,97.37,97.16,97.32,19934.0
2025-02-26 15:10:00,97.32,97.43,97.23,97.28,14933.0,97.32,97.43,97.23,97.28,14933.0
2025-02-26 15:15:00,97.25,97.45,97.16,97.35,17277.0,97.25,97.45,97.16,97.35,17277.0
2025-02-26 15:20:00,97.35,97.56,97.23,97.51,23227.0,97.35,97.56,97.23,97.51,23227.0
2025-02-26 15:25:00,97.51,97.66,97.48,97.52,18961.0,97.51,97.66,97.48,97.52,18961.0
2025-02-26 15:30:00,97.48,97.73,97.4,97.62,18543.0,97.48,97.73,97.4,97.62,18543.0
2025-02-26 15:35:00,97.64,97.69,97.47,97.58,30721.0,97.64,97.69,97.47,97.58,30721.0
2025-02-26 15:40:00,97.55,97.62,97.32,97.59,37174.0,97.55,97.62,97.32,97.59,37174.0
2025-02-26 15:45:00,97.59,97.79,97.54,97.67,53830.0,97.59,97.79,97.54,97.67,53830.0
2025-02-26 15:50:00,97.65,97.72,97.35,97.71,82072.0,97.65,97.72,97.35,97.71,82072.0
2025-02-26 15:55:00,97.76,97.76,97.26,97.41,226211.0,97.76,97.76,97.26,97.41,226211.0
2025-02-27 09:30:00,97.0,97.8,96.66,96.66,135245.0,97.0,97.8,96.66,96.66,135245.0
2025-02-27 09:35:00,96.67,97.01,95.87,96.03,100376.0,96.67,97.01,95.87,96.03,100376.0
2025-02-27 09:40:00,96.03,96.04,94.18,94.83,191251.0,96.03,96.04,94.18,94.83,191251.0
2025-02-27 09:45:00,94.79,95.48,94.59,95.07,90942.0,94.79,95.48,94.59,95.07,90942.0
2025-02-27 09:50:00,95.17,95.23,94.01,94.02,89818.0,95.17,95.23,94.01,94.02,89818.0
2025-02-27 09:55:00,94.06,94.06,93.07,93.44,171012.0,94.06,94.06,93.07,93.44,171012.0
2025-02-27 10:00:00,93.4,94.4,92.83,94.28,141740.0,93.4,94.4,92.83,94.28,141740.0
2025-02-27 10:05:00,94.34,94.75,93.58,93.8,95305.0,94.34,94.75,93.58,93.8,95305.0
2025-02-27 10:10:00,93.8,94.98,93.77,94.74,45909.0,93.8,94.98,93.77,94.74,45909.0
2025-02-27 10:15:00,94.68,95.43,94.53,95.18,80364.0,94.68,95.43,94.53,95.18,80364.0
2025-02-27 10:20:00,95.1,95.9,94.97,95.79,56679.0,95.1,95.9,94.97,95.79,56679.0
2025-02-27 10:25:00,95.79,95.79,95.29,95.57,62685.0,95.79,95.79,95.29,95.57,62685.0
2025-02-27 10:30:00,95.62,95.78,95.36,95.64,72591.0,95.62,95.78,95.36,95.64,72591.0
2025-02-27 10:35:00,95.65,96.37,95.34,96.04,50528.0,95.65,96.37,95.34,96.04,50528.0
2025-02-27 10:40:00,96.13,96.36,95.83,96.17,29160.0,96.13,96.36,95.83,96.17,29160.0
2025-02-27 10:45:00,96.1,96.1,95.69,95.69,51180.0,96.1,96.1,95.69,95.69,51180.0
2025-02-27 10:50:00,95.68,96.08,95.67,95.86,49863.0,95.68,96.08,95.67,95.86,49863.0
2025-02-27 10:55:00,95.83,95.96,95.66,95.86,30215.0,95.83,95.96,95.66,95.86,30215.0
2025-02-27 11:00:00,95.88,96.38,95.88,96.16,26512.0,95.88,96.38,95.88,96.16,26512.0
2025-02-27 11:05:00,96.1,96.27,95.93,95.96,15620.0,96.1,96.27,95.93,95.96,15620.0
2025-02-27 11:10:00,96.01,96.13,95.86,95.99,34942.0,96.01,96.13,95.86,95.99,34942.0
2025-02-27 11:15:00,96.07,96.2,95.94,96.13,18876.0,96.07,96.2,95.94,96.13,18876.0
2025-02-27 11:20:00,96.18,96.29,95.88,95.91,25630.0,96.18,96.29,95.88,95.91,25630.0
2025-02-27 11:25:00,95.85,95.98,95.37,95.5,68141.0,95.85,95.98,95.37,95.5,68141.0
2025-02-27 11:30:00,95.43,95.5,95.33,95.35,20114.0,95.43,95.5,95.33,95.35,20114.0
2025-02-27 11:35:00,95.39,95.44,95.28,95.39,19556.0,95.39,95.44,95.28,95.39,19556.0
2025-02-27 11:40:00,95.31,95.47,95.18,95.34,17252.0,95.31,95.47,95.18,95.34,17252.0
2025-02-27 11:45:00,95.31,95.4,95.21,95.34,17411.0,95.31,95.4,95.21,95.34,17411.0
2025-02-27 11:50:00,95.35,95.53,95.25,95.28,23643.0,95.35,95.53,95.25,95.28,23643.0
2025-02-27 11:55:00,95.28,95.28,94.81,94.89,33645.0,95.28,95.28,94.81,94.89,33645.0
2025-02-27 12:00:00,94.94,95.13,94.87,95.13,20700.0,94.94,95.13,94.87,95.13,20700.0
2025-02-27 12:05:00,95.13,95.15,94.88,94.91,17628.0,95.13,95.15,94.88,94.91,17628.0
2025-02-27 12:10:00,94.91,94.91,94.68,94.75,17839.0,94.91,94.91,94.68,94.75,17839.0
2025-02-27 12:15:00,94.75,94.76,94.39,94.42,52966.0,94.75,94.76,94.39,94.42,52966.0
2025-02-27 12:20:00,94.45,94.84,94.45,94.69,33392.0,94.45,94.84,94.45,94.69,33392.0
2025-02-27 12:25:00,94.69,95.03,94.59,94.98,26674.0,94.69,95.03,94.59,94.98,26674.0
2025-02-27 12:30:00,95.03,95.29,94.96,95.09,28326.0,95.03,95.29,94.96,95.09,28326.0
2025-02-27 12:35:00,95.15,95.32,94.99,94.99,23937.0,95.15,95.32,94.99,94.99,23937.0
2025-02-27 12:40:00,94.93,94.95,94.36,94.64,42685.0,94.93,94.95,94.36,94.64,42685.0
2025-02-27 12:45:00,94.65,94.87,94.61,94.77,17550.0,94.65,94.87,94.61,94.77,17550.0
2025-02-27 12:50:00,94.78,94.84,94.63,94.72,12799.0,94.78,94.84,94.63,94.72,12799.0
2025-02-27 12:55:00,94.71,94.87,94.7,94.84,20219.0,94.71,94.87,94.7,94.84,20219.0
2025-02-27 13:00:00,94.87,95.07,94.81,94.89,24006.0,94.87,95.07,94.81,94.89,24006.0
2025-02-27 13:05:00,94.87,94.91,94.77,94.86,16421.0,94.87,94.91,94.77,94.86,16421.0
2025-02-27 13:10:00,94.82,95.15,94.82,95.02,22167.0,94.82,95.15,94.82,95.02,22167.0
2025-02-27 13:15:00,95.04,95.15,94.95,95.0,23800.0,95.04,95.15,94.95,95.0,23800.0
2025-02-27 13:20:00,94.98,95.0,94.84,94.9,19827.0,94.98,95.0,94.84,94.9,19827.0
2025-02-27 13:25:00,94.88,94.98,94.76,94.89,32171.0,94.88,94.98,94.76,94.89,32171.0
2025-02-27 13:30:00,94.95,95.19,94.85,95.02,75202.0,94.95,95.19,94.85,95.02,75202.0
2025-02-27 13:35:00,95.01,95.3,94.89,95.29,34691.0,95.01,95.3,94.89,95.29,34691.0
2025-02-27 13:40:00,95.25,95.26,94.91,95.15,35341.0,95.25,95.26,94.91,95.15,35341.0
2025-02-27 13:45:00,95.14,95.23,94.99,95.16,18201.0,95.14,95.23,94.99,95.16,18201.0
2025-02-27 13:50:00,95.14,95.19,94.98,95.13,15582.0,95.14,95.19,94.98,95.13,15582.0
2025-02-27 13:55:00,95.16,95.19,94.91,94.91,16579.0,95.16,95.19,94.91,94.91,16579.0
2025-02-27 14:00:00,94.89,94.99,94.86,94.95,18031.0,94.89,94.99,94.86,94.95,18031.0
2025-02-27 14:05:00,94.93,94.98,94.79,94.79,13551.0,94.93,94.98,94.79,94.79,13551.0
2025-02-27 14:10:00,94.81,94.85,94.61,94.61,17679.0,94.81,94.85,94.61,94.61,17679.0
2025-02-27 14:15:00,94.61,94.73,94.55,94.7,24202.0,94.61,94.73,94.55,94.7,24202.0
2025-02-27 14:20:00,94.7,94.77,94.6,94.62,16030.0,94.7,94.77,94.6,94.62,16030.0
2025-02-27 14:25:00,94.63,94.63,94.21,94.21,27352.0,94.63,94.63,94.21,94.21,27352.0
2025-02-27 14:30:00,94.26,94.26,93.42,93.5,62644.0,94.26,94.26,93.42,93.5,62644.0
2025-02-27 14:35:00,93.46,93.83,93.43,93.55,34311.0,93.46,93.83,93.43,93.55,34311.0
2025-02-27 14:40:00,93.55,93.65,93.28,93.58,49571.0,93.55,93.65,93.28,93.58,49571.0
2025-02-27 14:45:00,93.62,93.94,93.56,93.6,49940.0,93.62,93.94,93.56,93.6,49940.0
2025-02-27 14:50:00,93.63,93.79,93.45,93.59,98810.0,93.63,93.79,93.45,93.59,98810.0
2025-02-27 14:55:00,93.59,93.77,93.39,93.44,92772.0,93.59,93.77,93.39,93.44,92772.0
2025-02-27 15:00:00,93.39,93.42,92.75,92.85,128431.0,93.39,93.42,92.75,92.85,128431.0
2025-02-27 15:05:00,92.86,92.91,92.63,92.64,88335.0,92.86,92.91,92.63,92.64,88335.0
2025-02-27 15:10:00,92.65,92.7,92.37,92.56,89078.0,92.65,92.7,92.37,92.56,89078.0
2025-02-27 15:15:00,92.6,92.67,92.2,92.26,123777.0,92.6,92.67,92.2,92.26,123777.0
2025-02-27 15:20:00,92.25,92.52,92.19,92.25,131384.0,92.25,92.52,92.19,92.25,131384.0
2025-02-27 15:25:00,92.24,92.27,91.72,91.76,118832.0,92.24,92.27,91.72,91.76,118832.0
2025-02-27 15:30:00,91.78,92.36,91.75,92.19,123684.0,91.78,92.36,91.75,92.19,123684.0
2025-02-27 15:35:00,92.19,92.53,92.02,92.13,97160.0,92.19,92.53,92.02,92.13,97160.0
2025-02-27 15:40:00,92.11,92.11,91.65,91.73,129371.0,92.11,92.11,91.65,91.73,129371.0
2025-02-27 15:45:00,91.71,92.11,91.57,92.09,97976.0,91.71,92.11,91.57,92.09,97976.0
2025-02-27 15:50:00,92.09,92.32,91.88,91.92,167269.0,92.09,92.32,91.88,91.92,167269.0
2025-02-27 15:55:00,91.9,92.19,91.84,92.17,446086.0,91.9,92.19,91.84,92.17,446086.0
2025-02-28 09:30:00,92.62,93.91,92.43,93.45,164310.0,92.62,93.91,92.43,93.45,164310.0
2025-02-28 09:35:00,93.3,94.09,93.19,93.48,142604.0,93.3,94.09,93.19,93.48,142604.0
2025-02-28 09:40:00,93.47,94.22,93.3,94.09,60570.0,93.47,94.22,93.3,94.09,60570.0
2025-02-28 09:45:00,94.05,94.2,93.52,93.78,77326.0,94.05,94.2,93.52,93.78,77326.0
2025-02-28 09:50:00,93.82,94.33,93.62,93.88,79994.0,93.82,94.33,93.62,93.88,79994.0
2025-02-28 09:55:00,93.89,93.92,93.28,93.75,44128.0,93.89,93.92,93.28,93.75,44128.0
2025-02-28 10:00:00,93.76,94.0,93.35,93.52,66838.0,93.76,94.0,93.35,93.52,66838.0
2025-02-28 10:05:00,93.56,93.92,93.33,93.9,39738.0,93.56,93.92,93.33,93.9,39738.0
2025-02-28 10:10:00,93.83,94.15,93.76,93.96,61010.0,93.83,94.15,93.76,93.96,61010.0
2025-02-28 10:15:00,94.01,94.06,93.63,93.97,141851.0,94.01,94.06,93.63,93.97,141851.0
2025-02-28 10:20:00,93.98,94.35,93.92,94.32,64161.0,93.98,94.35,93.92,94.32,64161.0
2025-02-28 10:25:00,94.36,94.64,94.17,94.52,121407.0,94.36,94.64,94.17,94.52,121407.0
2025-02-28 10:30:00,94.53,94.53,94.1,94.41,28807.0,94.53,94.53,94.1,94.41,28807.0
2025-02-28 10:35:00,94.44,94.45,94.02,94.15,31005.0,94.44,94.45,94.02,94.15,31005.0
2025-02-28 10:40:00,94.13,94.32,93.92,94.05,32634.0,94.13,94.32,93.92,94.05,32634.0
2025-02-28 10:45:00,94.05,94.57,94.05,94.57,33905.0,94.05,94.57,94.05,94.57,33905.0
2025-02-28 10:50:00,94.56,94.85,94.33,94.34,44378.0,94.56,94.85,94.33,94.34,44378.0
2025-02-28 10:55:00,94.29,94.64,94.29,94.51,21993.0,94.29,94.64,94.29,94.51,21993.0
2025-02-28 11:00:00,94.47,94.64,94.35,94.39,25510.0,94.47,94.64,94.35,94.39,25510.0
2025-02-28 11:05:00,94.38,94.59,94.29,94.31,24786.0,94.38,94.59,94.29,94.31,24786.0
2025-02-28 11:10:00,94.28,94.28,94.01,94.14,19087.0,94.28,94.28,94.01,94.14,19087.0
2025-02-28 11:15:00,94.14,94.14,93.7,93.98,42523.0,94.14,94.14,93.7,93.98,42523.0
2025-02-28 11:20:00,93.98,94.22,93.92,94.14,57944.0,93.98,94.22,93.92,94.14,57944.0
2025-02-28 11:25:00,94.19,94.34,93.99,94.01,28692.0,94.19,94.34,93.99,94.01,28692.0
2025-02-28 11:30:00,94.02,94.18,93.93,94.12,45390.0,94.02,94.18,93.93,94.12,45390.0
2025-02-28 11:35:00,94.15,94.37,94.1,94.29,27027.0,94.15,94.37,94.1,94.29,27027.0
2025-02-28 11:40:00,94.28,94.43,93.97,94.01,24842.0,94.28,94.43,93.97,94.01,24842.0
2025-02-28 11:45:00,93.99,94.31,93.96,94.18,12295.0,93.99,94.31,93.96,94.18,12295.0
2025-02-28 11:50:00,94.28,94.34,94.18,94.26,11697.0,94.28,94.34,94.18,94.26,11697.0
2025-02-28 11:55:00,94.29,94.32,94.13,94.2,16272.0,94.29,94.32,94.13,94.2,16272.0
2025-02-28 12:00:00,94.15,94.23,93.99,94.12,18556.0,94.15,94.23,93.99,94.12,18556.0
2025-02-28 12:05:00,94.12,94.15,93.74,93.75,29494.0,94.12,94.15,93.74,93.75,29494.0
2025-02-28 12:10:00,93.7,93.86,93.62,93.66,25149.0,93.7,93.86,93.62,93.66,25149.0
2025-02-28 12:15:00,93.66,93.91,93.65,93.91,16994.0,93.66,93.91,93.65,93.91,16994.0
2025-02-28 12:20:00,93.89,93.9,93.45,93.45,35467.0,93.89,93.9,93.45,93.45,35467.0
2025-02-28 12:25:00,93.5,93.66,93.43,93.43,24540.0,93.5,93.66,93.43,93.43,24540.0
2025-02-28 12:30:00,93.48,93.67,93.35,93.64,28849.0,93.48,93.67,93.35,93.64,28849.0
2025-02-28 12:35:00,93.64,93.9,93.47,93.83,33158.0,93.64,93.9,93.47,93.83,33158.0
2025-02-28 12:40:00,93.8,93.83,93.43,93.56,26614.0,93.8,93.83,93.43,93.56,26614.0
2025-02-28 12:45:00,93.54,93.6,93.13,93.2,43261.0,93.54,93.6,93.13,93.2,43261.0
2025-02-28 12:50:00,93.2,93.49,93.09,93.29,29946.0,93.2,93.49,93.09,93.29,29946.0
2025-02-28 12:55:00,93.28,93.28,92.68,92.7,72409.0,93.28,93.28,92.68,92.7,72409.0
2025-02-28 13:00:00,92.68,93.05,92.67,92.8,49896.0,92.68,93.05,92.67,92.8,49896.0
2025-02-28 13:05:00,92.74,92.94,92.73,92.75,15257.0,92.74,92.94,92.73,92.75,15257.0
2025-02-28 13:10:00,92.71,92.85,92.64,92.7,20261.0,92.71,92.85,92.64,92.7,20261.0
2025-02-28 13:15:00,92.7,92.76,92.2,92.25,44035.0,92.7,92.76,92.2,92.25,44035.0
2025-02-28 13:20:00,92.29,92.53,92.19,92.29,21938.0,92.29,92.53,92.19,92.29,21938.0
2025-02-28 13:25:00,92.29,92.77,92.27,92.7,62021.0,92.29,92.77,92.27,92.7,62021.0
2025-02-28 13:30:00,92.65,92.89,92.59,92.7,32529.0,92.65,92.89,92.59,92.7,32529.0
2025-02-28 13:35:00,92.7,93.43,92.65,93.37,93672.0,92.7,93.43,92.65,93.37,93672.0
2025-02-28 13:40:00,93.4,93.45,93.05,93.38,26379.0,93.4,93.45,93.05,93.38,26379.0
2025-02-28 13:45:00,93.37,93.42,92.94,93.06,23035.0,93.37,93.42,92.94,93.06,23035.0
2025-02-28 13:50:00,93.06,93.22,93.0,93.15,15309.0,93.06,93.22,93.0,93.15,15309.0
2025-02-28 13:55:00,93.15,93.15,92.75,92.75,49812.0,93.15,93.15,92.75,92.75,49812.0
2025-02-28 14:00:00,92.75,93.09,92.72,92.87,17334.0,92.75,93.09,92.72,92.87,17334.0
2025-02-28 14:05:00,92.99,93.33,92.96,93.22,18850.0,92.99,93.33,92.96,93.22,18850.0
2025-02-28 14:10:00,93.25,93.4,93.2,93.23,42551.0,93.25,93.4,93.2,93.23,42551.0
2025-02-28 14:15:00,93.27,93.36,93.16,93.34,37835.0,93.27,93.36,93.16,93.34,37835.0
2025-02-28 14:20:00,93.32,93.36,93.01,93.18,20176.0,93.32,93.36,93.01,93.18,20176.0
2025-02-28 14:25:00,93.15,93.25,93.1,93.2,36788.0,93.15,93.25,93.1,93.2,36788.0
2025-02-28 14:30:00,93.16,93.37,93.12,93.19,24991.0,93.16,93.37,93.12,93.19,24991.0
2025-02-28 14:35:00,93.22,93.45,93.15,93.39,31929.0,93.22,93.45,93.15,93.39,31929.0
2025-02-28 14:40:00,93.44,93.6,93.3,93.44,35873.0,93.44,93.6,93.3,93.44,35873.0
2025-02-28 14:45:00,93.45,93.55,93.34,93.43,27840.0,93.45,93.55,93.34,93.43,27840.0
2025-02-28 14:50:00,93.43,93.64,93.38,93.4,44312.0,93.43,93.64,93.38,93.4,44312.0
2025-02-28 14:55:00,93.39,93.53,93.29,93.43,34896.0,93.39,93.53,93.29,93.43,34896.0
2025-02-28 15:00:00,93.39,93.46,93.26,93.43,30831.0,93.39,93.46,93.26,93.43,30831.0
2025-02-28 15:05:00,93.4,93.46,93.23,93.3,25130.0,93.4,93.46,93.23,93.3,25130.0
2025-02-28 15:10:00,93.31,93.43,93.21,93.27,28421.0,93.31,93.43,93.21,93.27,28421.0
2025-02-28 15:15:00,93.28,93.41,93.26,93.32,33189.0,93.28,93.41,93.26,93.32,33189.0
2025-02-28 15:20:00,93.33,93.64,93.25,93.64,43864.0,93.33,93.64,93.25,93.64,43864.0
2025-02-28 15:25:00,93.66,93.7,93.52,93.52,99492.0,93.66,93.7,93.52,93.52,99492.0
2025-02-28 15:30:00,93.51,93.55,93.35,93.42,113921.0,93.51,93.55,93.35,93.42,113921.0
2025-02-28 15:35:00,93.4,93.66,93.24,93.57,73744.0,93.4,93.66,93.24,93.57,73744.0
2025-02-28 15:40:00,93.54,93.8,93.53,93.66,67466.0,93.54,93.8,93.53,93.66,67466.0
2025-02-28 15:45:00,93.67,93.85,93.59,93.83,51952.0,93.67,93.85,93.59,93.83,51952.0
2025-02-28 15:50:00,93.79,94.18,93.56,93.82,198271.0,93.79,94.18,93.56,93.82,198271.0
2025-02-28 15:55:00,93.84,93.88,93.55,93.83,414045.0,93.84,93.88,93.55,93.83,414045.0
2025-03-03 09:30:00,93.84,96.33,93.71,95.08,291594.0,93.84,96.33,93.71,95.08,291594.0
2025-03-03 09:35:00,95.21,96.44,94.94,95.49,159501.0,95.21,96.44,94.94,95.49,159501.0
2025-03-03 09:40:00,95.44,95.55,94.25,94.4,66743.0,95.44,95.55,94.25,94.4,66743.0
2025-03-03 09:45:00,94.27,95.6,94.2,95.37,86043.0,94.27,95.6,94.2,95.37,86043.0
2025-03-03 09:50:00,95.35,95.58,95.04,95.09,101735.0,95.35,95.58,95.04,95.09,101735.0
2025-03-03 09:55:00,95.09,95.1,94.57,94.9,71371.0,95.09,95.1,94.57,94.9,71371.0
2025-03-03 10:00:00,94.9,95.0,94.15,94.81,111051.0,94.9,95.0,94.15,94.81,111051.0
2025-03-03 10:05:00,94.84,95.14,94.7,94.7,65092.0,94.84,95.14,94.7,94.7,65092.0
2025-03-03 10:10:00,94.75,95.29,94.61,94.76,52951.0,94.75,95.29,94.61,94.76,52951.0
2025-03-03 10:15:00,94.84,95.11,94.52,94.74,39869.0,94.84,95.11,94.52,94.74,39869.0
2025-03-03 10:20:00,94.75,95.39,94.71,95.08,56678.0,94.75,95.39,94.71,95.08,56678.0
2025-03-03 10:25:00,95.15,95.55,94.8,95.47,59273.0,95.15,95.55,94.8,95.47,59273.0
2025-03-03 10:30:00,95.47,95.96,95.4,95.87,87260.0,95.47,95.96,95.4,95.87,87260.0
2025-03-03 10:35:00,95.83,95.89,95.35,95.53,47135.0,95.83,95.89,95.35,95.53,47135.0
2025-03-03 10:40:00,95.53,95.71,95.37,95.57,24208.0,95.53,95.71,95.37,95.57,24208.0
2025-03-03 10:45:00,95.61,95.66,94.97,95.06,21916.0,95.61,95.66,94.97,95.06,21916.0
2025-03-03 10:50:00,95.12,95.13,94.8,94.81,45707.0,95.12,95.13,94.8,94.81,45707.0
2025-03-03 10:55:00,94.81,94.81,94.26,94.33,41794.0,94.81,94.81,94.26,94.33,41794.0
2025-03-03 11:00:00,94.39,94.82,94.39,94.53,26485.0,94.39,94.82,94.39,94.53,26485.0
2025-03-03 11:05:00,94.56,94.69,94.35,94.4,29162.0,94.56,94.69,94.35,94.4,29162.0
2025-03-03 11:10:00,94.43,94.68,94.17,94.66,36797.0,94.43,94.68,94.17,94.66,36797.0
2025-03-03 11:15:00,94.59,94.78,94.51,94.68,26660.0,94.59,94.78,94.51,94.68,26660.0
2025-03-03 11:20:00,94.78,95.08,94.69,94.9,20579.0,94.78,95.08,94.69,94.9,20579.0
2025-03-03 11:25:00,94.86,94.9,94.41,94.47,20373.0,94.86,94.9,94.41,94.47,20373.0
2025-03-03 11:30:00,94.49,94.69,94.43,94.45,16433.0,94.49,94.69,94.43,94.45,16433.0
2025-03-03 11:35:00,94.42,94.52,94.2,94.34,18781.0,94.42,94.52,94.2,94.34,18781.0
2025-03-03 11:40:00,94.34,94.53,94.29,94.51,23726.0,94.34,94.53,94.29,94.51,23726.0
2025-03-03 11:45:00,94.49,95.06,94.47,95.04,32627.0,94.49,95.06,94.47,95.04,32627.0
2025-03-03 11:50:00,95.03,95.27,94.99,95.16,30873.0,95.03,95.27,94.99,95.16,30873.0
2025-03-03 11:55:00,95.22,95.27,95.11,95.15,19625.0,95.22,95.27,95.11,95.15,19625.0
2025-03-03 12:00:00,95.14,95.25,95.03,95.25,18673.0,95.14,95.25,95.03,95.25,18673.0
2025-03-03 12:05:00,95.27,95.6,95.27,95.52,28250.0,95.27,95.6,95.27,95.52,28250.0
2025-03-03 12:10:00,95.56,95.56,95.39,95.47,35622.0,95.56,95.56,95.39,95.47,35622.0
2025-03-03 12:15:00,95.48,95.69,95.45,95.51,47368.0,95.48,95.69,95.45,95.51,47368.0
2025-03-03 12:20:00,95.53,95.57,95.45,95.48,11274.0,95.53,95.57,95.45,95.48,11274.0
2025-03-03 12:25:00,95.49,95.53,95.27,95.28,12173.0,95.49,95.53,95.27,95.28,12173.0
2025-03-03 12:30:00,95.3,95.32,95.13,95.21,22247.0,95.3,95.32,95.13,95.21,22247.0
2025-03-03 12:35:00,95.21,95.32,95.13,95.29,17143.0,95.21,95.32,95.13,95.29,17143.0
2025-03-03 12:40:00,95.23,95.25,95.1,95.15,23668.0,95.23,95.25,95.1,95.15,23668.0
2025-03-03 12:45:00,95.16,95.16,94.76,94.9,25815.0,95.16,95.16,94.76,94.9,25815.0
2025-03-03 12:50:00,94.9,94.93,94.55,94.55,18204.0,94.9,94.93,94.55,94.55,18204.0
2025-03-03 12:55:00,94.61,94.61,94.11,94.14,39736.0,94.61,94.61,94.11,94.14,39736.0
2025-03-03 13:00:00,94.13,94.17,93.94,94.05,43636.0,94.13,94.17,93.94,94.05,43636.0
2025-03-03 13:05:00,93.99,93.99,93.65,93.71,27627.0,93.99,93.99,93.65,93.71,27627.0
2025-03-03 13:10:00,93.77,94.15,93.65,93.85,64987.0,93.77,94.15,93.65,93.85,64987.0
2025-03-03 13:15:00,93.87,94.21,93.83,94.09,48853.0,93.87,94.21,93.83,94.09,48853.0
2025-03-03 13:20:00,94.1,94.14,93.78,93.84,29505.0,94.1,94.14,93.78,93.84,29505.0
2025-03-03 13:25:00,93.81,93.84,93.55,93.57,28928.0,93.81,93.84,93.55,93.57,28928.0
2025-03-03 13:30:00,93.54,93.82,93.24,93.24,117469.0,93.54,93.82,93.24,93.24,117469.0
2025-03-03 13:35:00,93.24,93.64,93.2,93.48,74582.0,93.24,93.64,93.2,93.48,74582.0
2025-03-03 13:40:00,93.47,93.84,93.39,93.75,19573.0,93.47,93.84,93.39,93.75,19573.0
2025-03-03 13:45:00,93.7,94.18,93.66,93.82,29641.0,93.7,94.18,93.66,93.82,29641.0
2025-03-03 13:50:00,93.81,93.97,93.52,93.53,33958.0,93.81,93.97,93.52,93.53,33958.0
2025-03-03 13:55:00,93.63,93.92,93.52,93.83,28987.0,93.63,93.92,93.52,93.83,28987.0
2025-03-03 14:00:00,93.72,94.04,93.63,93.71,50652.0,93.72,94.04,93.63,93.71,50652.0
2025-03-03 14:05:00,93.69,93.98,93.65,93.84,35673.0,93.69,93.98,93.65,93.84,35673.0
2025-03-03 14:10:00,93.79,93.92,93.54,93.58,24864.0,93.79,93.92,93.54,93.58,24864.0
2025-03-03 14:15:00,93.58,93.58,93.25,93.38,35822.0,93.58,93.58,93.25,93.38,35822.0
2025-03-03 14:20:00,93.35,93.54,93.29,93.43,17356.0,93.35,93.54,93.29,93.43,17356.0
2025-03-03 14:25:00,93.38,93.49,93.34,93.44,18718.0,93.38,93.49,93.34,93.44,18718.0
2025-03-03 14:30:00,93.44,93.74,93.43,93.5,20676.0,93.44,93.74,93.43,93.5,20676.0
2025-03-03 14:35:00,93.5,93.52,93.03,93.24,47650.0,93.5,93.52,93.03,93.24,47650.0
2025-03-03 14:40:00,93.26,93.55,93.25,93.55,32758.0,93.26,93.55,93.25,93.55,32758.0
2025-03-03 14:45:00,93.5,93.57,93.4,93.45,16434.0,93.5,93.57,93.4,93.45,16434.0
2025-03-03 14:50:00,93.47,93.52,92.53,92.72,76723.0,93.47,93.52,92.53,92.72,76723.0
2025-03-03 14:55:00,92.72,93.01,92.36,92.49,57688.0,92.72,93.01,92.36,92.49,57688.0
2025-03-03 15:00:00,92.41,92.43,91.49,91.87,97845.0,92.41,92.43,91.49,91.87,97845.0
2025-03-03 15:05:00,91.81,92.05,91.68,91.82,43901.0,91.81,92.05,91.68,91.82,43901.0
2025-03-03 15:10:00,91.82,91.82,91.43,91.5,49116.0,91.82,91.82,91.43,91.5,49116.0
2025-03-03 15:15:00,91.5,91.87,91.28,91.32,146052.0,91.5,91.87,91.28,91.32,146052.0
2025-03-03 15:20:00,91.3,91.41,90.64,90.72,194362.0,91.3,91.41,90.64,90.72,194362.0
2025-03-03 15:25:00,90.73,90.87,90.43,90.44,127848.0,90.73,90.87,90.43,90.44,127848.0
2025-03-03 15:30:00,90.5,91.04,90.41,90.84,120441.0,90.5,91.04,90.41,90.84,120441.0
2025-03-03 15:35:00,90.89,91.05,90.47,90.52,78990.0,90.89,91.05,90.47,90.52,78990.0
2025-03-03 15:40:00,90.53,90.62,90.13,90.3,84889.0,90.53,90.62,90.13,90.3,84889.0
2025-03-03 15:45:00,90.23,90.63,90.16,90.53,107145.0,90.23,90.63,90.16,90.53,107145.0
2025-03-03 15:50:00,90.56,91.32,90.5,91.3,176383.0,90.56,91.32,90.5,91.3,176383.0
2025-03-03 15:55:00,91.28,91.67,91.26,91.65,415881.0,91.28,91.67,91.26,91.65,415881.0
2025-03-04 09:30:00,88.29,88.98,85.79,86.0,432265.0,88.29,88.98,85.79,86.0,432265.0
2025-03-04 09:35:00,85.99,87.0,85.58,86.9,350768.0,85.99,87.0,85.58,86.9,350768.0
2025-03-04 09:40:00,86.89,87.07,85.64,85.64,332410.0,86.89,87.07,85.64,85.64,332410.0
2025-03-04 09:45:00,85.66,85.98,85.33,85.36,321122.0,85.66,85.98,85.33,85.36,321122.0
2025-03-04 09:50:00,85.54,85.55,84.61,85.39,251777.0,85.54,85.55,84.61,85.39,251777.0
2025-03-04 09:55:00,85.45,85.69,84.18,84.23,179069.0,85.45,85.69,84.18,84.23,179069.0
2025-03-04 10:00:00,84.21,84.8,83.85,84.65,381902.0,84.21,84.8,83.85,84.65,381902.0
2025-03-04 10:05:00,84.67,84.71,83.67,84.2,238939.0,84.67,84.71,83.67,84.2,238939.0
2025-03-04 10:10:00,84.21,84.74,84.0,84.55,200604.0,84.21,84.74,84.0,84.55,200604.0
2025-03-04 10:15:00,84.57,85.25,84.43,84.62,201277.0,84.57,85.25,84.43,84.62,201277.0
2025-03-04 10:20:00,84.66,85.55,84.5,85.5,163628.0,84.66,85.55,84.5,85.5,163628.0
2025-03-04 10:25:00,85.44,86.03,85.22,85.86,150643.0,85.44,86.03,85.22,85.86,150643.0
2025-03-04 10:30:00,85.84,86.41,85.77,86.31,201137.0,85.84,86.41,85.77,86.31,201137.0
2025-03-04 10:35:00,86.3,86.59,86.06,86.34,210969.0,86.3,86.59,86.06,86.34,210969.0
2025-03-04 10:40:00,86.34,86.52,86.04,86.28,135315.0,86.34,86.52,86.04,86.28,135315.0
2025-03-04 10:45:00,86.32,86.72,86.1,86.4,148964.0,86.32,86.72,86.1,86.4,148964.0
2025-03-04 10:50:00,86.44,86.49,85.74,85.84,136493.0,86.44,86.49,85.74,85.84,136493.0
2025-03-04 10:55:00,85.84,86.3,85.76,86.09,150121.0,85.84,86.3,85.76,86.09,150121.0
2025-03-04 11:00:00,86.09,86.09,85.51,85.61,101460.0,86.09,86.09,85.51,85.61,101460.0
2025-03-04 11:05:00,85.61,86.1,85.51,85.76,56883.0,85.61,86.1,85.51,85.76,56883.0
2025-03-04 11:10:00,85.82,86.06,85.54,86.05,42818.0,85.82,86.06,85.54,86.05,42818.0
2025-03-04 11:15:00,86.01,86.14,85.17,85.22,70584.0,86.01,86.14,85.17,85.22,70584.0
2025-03-04 11:20:00,85.17,85.45,85.06,85.27,78692.0,85.17,85.45,85.06,85.27,78692.0
2025-03-04 11:25:00,85.32,85.41,84.88,84.99,119290.0,85.32,85.41,84.88,84.99,119290.0
2025-03-04 11:30:00,85.02,85.33,84.96,85.01,75931.0,85.02,85.33,84.96,85.01,75931.0
2025-03-04 11:35:00,85.01,85.18,84.7,84.75,46600.0,85.01,85.18,84.7,84.75,46600.0
2025-03-04 11:40:00,84.76,85.22,84.73,85.17,81040.0,84.76,85.22,84.73,85.17,81040.0
2025-03-04 11:45:00,85.13,85.22,84.63,84.85,71416.0,85.13,85.22,84.63,84.85,71416.0
2025-03-04 11:50:00,84.84,85.22,84.7,85.17,79980.0,84.84,85.22,84.7,85.17,79980.0
2025-03-04 11:55:00,85.26,85.99,85.14,85.19,91240.0,85.26,85.99,85.14,85.19,91240.0
2025-03-04 12:00:00,85.23,85.75,85.22,85.55,45278.0,85.23,85.75,85.22,85.55,45278.0
2025-03-04 12:05:00,85.56,85.59,85.01,85.02,49122.0,85.56,85.59,85.01,85.02,49122.0
2025-03-04 12:10:00,85.01,85.43,85.01,85.23,128979.0,85.01,85.43,85.01,85.23,128979.0
2025-03-04 12:15:00,85.27,85.78,85.18,85.67,117215.0,85.27,85.78,85.18,85.67,117215.0
2025-03-04 12:20:00,85.62,86.09,85.46,85.8,78006.0,85.62,86.09,85.46,85.8,78006.0
2025-03-04 12:25:00,85.84,86.51,85.84,86.32,41198.0,85.84,86.51,85.84,86.32,41198.0
2025-03-04 12:30:00,86.31,86.63,86.13,86.59,66097.0,86.31,86.63,86.13,86.59,66097.0
2025-03-04 12:35:00,86.59,86.76,86.5,86.52,39089.0,86.59,86.76,86.5,86.52,39089.0
2025-03-04 12:40:00,86.51,86.8,86.36,86.69,54759.0,86.51,86.8,86.36,86.69,54759.0
2025-03-04 12:45:00,86.7,87.2,86.63,86.95,49809.0,86.7,87.2,86.63,86.95,49809.0
2025-03-04 12:50:00,86.89,86.89,86.37,86.76,44427.0,86.89,86.89,86.37,86.76,44427.0
2025-03-04 12:55:00,86.71,86.84,86.59,86.81,28804.0,86.71,86.84,86.59,86.81,28804.0
2025-03-04 13:00:00,86.77,87.01,86.51,86.95,39999.0,86.77,87.01,86.51,86.95,39999.0
2025-03-04 13:05:00,86.89,87.66,86.84,87.58,26831.0,86.89,87.66,86.84,87.58,26831.0
2025-03-04 13:10:00,87.58,87.77,87.35,87.45,48470.0,87.58,87.77,87.35,87.45,48470.0
2025-03-04 13:15:00,87.49,87.49,87.0,87.17,38262.0,87.49,87.49,87.0,87.17,38262.0
2025-03-04 13:20:00,87.18,87.21,86.57,86.75,33098.0,87.18,87.21,86.57,86.75,33098.0
2025-03-04 13:25:00,86.75,86.8,86.56,86.7,22323.0,86.75,86.8,86.56,86.7,22323.0
2025-03-04 13:30:00,86.7,87.0,86.68,86.92,21641.0,86.7,87.0,86.68,86.92,21641.0
2025-03-04 13:35:00,86.97,86.97,86.6,86.91,25190.0,86.97,86.97,86.6,86.91,25190.0
2025-03-04 13:40:00,86.91,87.17,86.87,87.05,16133.0,86.91,87.17,86.87,87.05,16133.0
2025-03-04 13:45:00,87.03,87.21,86.92,87.03,40425.0,87.03,87.21,86.92,87.03,40425.0
2025-03-04 13:50:00,86.97,87.24,86.83,87.06,27763.0,86.97,87.24,86.83,87.06,27763.0
2025-03-04 13:55:00,87.08,87.28,87.0,87.06,29781.0,87.08,87.28,87.0,87.06,29781.0
2025-03-04 14:00:00,87.06,87.91,87.02,87.91,65258.0,87.06,87.91,87.02,87.91,65258.0
2025-03-04 14:05:00,87.86,88.24,87.71,87.88,131097.0,87.86,88.24,87.71,87.88,131097.0
2025-03-04 14:10:00,87.9,88.0,87.52,87.81,85452.0,87.9,88.0,87.52,87.81,85452.0
2025-03-04 14:15:00,87.81,88.12,87.79,88.05,47085.0,87.81,88.12,87.79,88.05,47085.0
2025-03-04 14:20:00,88.04,88.47,88.0,88.25,47510.0,88.04,88.47,88.0,88.25,47510.0
2025-03-04 14:25:00,88.28,88.45,87.96,88.06,60179.0,88.28,88.45,87.96,88.06,60179.0
2025-03-04 14:30:00,88.07,88.11,87.49,87.51,67362.0,88.07,88.11,87.49,87.51,67362.0
2025-03-04 14:35:00,87.49,87.56,87.36,87.47,45205.0,87.49,87.56,87.36,87.47,45205.0
2025-03-04 14:40:00,87.51,87.72,87.45,87.5,33827.0,87.51,87.72,87.45,87.5,33827.0
2025-03-04 14:45:00,87.5,87.76,87.4,87.63,42815.0,87.5,87.76,87.4,87.63,42815.0
2025-03-04 14:50:00,87.69,87.92,87.56,87.9,25644.0,87.69,87.92,87.56,87.9,25644.0
2025-03-04 14:55:00,87.9,88.08,87.78,88.08,39813.0,87.9,88.08,87.78,88.08,39813.0
2025-03-04 15:00:00,88.03,88.43,87.83,87.99,39458.0,88.03,88.43,87.83,87.99,39458.0
2025-03-04 15:05:00,87.99,88.21,87.79,88.09,45241.0,87.99,88.21,87.79,88.09,45241.0
2025-03-04 15:10:00,88.11,88.37,88.05,88.25,37551.0,88.11,88.37,88.05,88.25,37551.0
2025-03-04 15:15:00,88.3,88.3,87.96,88.12,67502.0,88.3,88.3,87.96,88.12,67502.0
2025-03-04 15:20:00,88.12,88.39,88.03,88.32,50359.0,88.12,88.39,88.03,88.32,50359.0
2025-03-04 15:25:00,88.32,88.38,87.88,87.92,43186.0,88.32,88.38,87.88,87.92,43186.0
2025-03-04 15:30:00,87.86,87.9,86.65,86.92,83122.0,87.86,87.9,86.65,86.92,83122.0
2025-03-04 15:35:00,86.94,87.1,86.74,86.77,73086.0,86.94,87.1,86.74,86.77,73086.0
2025-03-04 15:40:00,86.78,86.87,86.41,86.66,113795.0,86.78,86.87,86.41,86.66,113795.0
2025-03-04 15:45:00,86.69,86.84,86.31,86.31,101646.0,86.69,86.84,86.31,86.31,101646.0
2025-03-04 15:50:00,86.31,86.34,85.54,86.25,347466.0,86.31,86.34,85.54,86.25,347466.0
2025-03-04 15:55:00,86.28,86.68,86.11,86.19,929279.0,86.28,86.68,86.11,86.19,929279.0
2025-03-05 09:30:00,86.96,87.09,86.16,86.54,220576.0,86.96,87.09,86.16,86.54,220576.0
2025-03-05 09:35:00,86.46,86.83,86.1,86.7,59509.0,86.46,86.83,86.1,86.7,59509.0
2025-03-05 09:40:00,86.7,87.55,86.7,87.23,168546.0,86.7,87.55,86.7,87.23,168546.0
2025-03-05 09:45:00,87.22,87.54,86.83,87.11,100007.0,87.22,87.54,86.83,87.11,100007.0
2025-03-05 09:50:00,87.01,87.62,86.93,87.27,87098.0,87.01,87.62,86.93,87.27,87098.0
2025-03-05 09:55:00,87.33,88.13,87.26,87.58,208170.0,87.33,88.13,87.26,87.58,208170.0
2025-03-05 10:00:00,87.63,88.58,87.61,88.46,201236.0,87.63,88.58,87.61,88.46,201236.0
2025-03-05 10:05:00,88.41,89.02,88.3,88.78,127178.0,88.41,89.02,88.3,88.78,127178.0
2025-03-05 10:10:00,88.78,89.28,88.57,88.72,170100.0,88.78,89.28,88.57,88.72,170100.0
2025-03-05 10:15:00,88.72,89.12,88.6,88.8,113157.0,88.72,89.12,88.6,88.8,113157.0
2025-03-05 10:20:00,88.8,89.24,88.21,88.66,128059.0,88.8,89.24,88.21,88.66,128059.0
2025-03-05 10:25:00,88.63,89.19,88.55,89.09,69228.0,88.63,89.19,88.55,89.09,69228.0
2025-03-05 10:30:00,89.01,89.5,88.84,89.23,66325.0,89.01,89.5,88.84,89.23,66325.0
2025-03-05 10:35:00,89.24,89.62,89.12,89.46,43599.0,89.24,89.62,89.12,89.46,43599.0
2025-03-05 10:40:00,89.5,89.73,89.39,89.56,81520.0,89.5,89.73,89.39,89.56,81520.0
2025-03-05 10:45:00,89.53,89.76,89.0,89.04,106466.0,89.53,89.76,89.0,89.04,106466.0
2025-03-05 10:50:00,89.02,89.93,88.93,89.93,88803.0,89.02,89.93,88.93,89.93,88803.0
2025-03-05 10:55:00,89.92,90.13,89.64,89.7,62103.0,89.92,90.13,89.64,89.7,62103.0
2025-03-05 11:00:00,89.66,89.75,89.14,89.7,153906.0,89.66,89.75,89.14,89.7,153906.0
2025-03-05 11:05:00,89.71,89.79,89.3,89.34,88643.0,89.71,89.79,89.3,89.34,88643.0
2025-03-05 11:10:00,89.31,89.39,88.85,89.34,48826.0,89.31,89.39,88.85,89.34,48826.0
2025-03-05 11:15:00,89.4,89.69,89.22,89.25,65842.0,89.4,89.69,89.22,89.25,65842.0
2025-03-05 11:20:00,89.27,89.58,89.0,89.2,73936.0,89.27,89.58,89.0,89.2,73936.0
2025-03-05 11:25:00,89.21,89.28,88.74,88.76,81292.0,89.21,89.28,88.74,88.76,81292.0
2025-03-05 11:30:00,88.73,88.89,88.5,88.66,82220.0,88.73,88.89,88.5,88.66,82220.0
2025-03-05 11:35:00,88.62,89.43,88.62,89.39,53829.0,88.62,89.43,88.62,89.39,53829.0
2025-03-05 11:40:00,89.41,89.41,88.96,89.06,31240.0,89.41,89.41,88.96,89.06,31240.0
2025-03-05 11:45:00,88.99,89.27,88.93,89.13,44838.0,88.99,89.27,88.93,89.13,44838.0
2025-03-05 11:50:00,89.17,89.22,88.85,89.09,71666.0,89.17,89.22,88.85,89.09,71666.0
2025-03-05 11:55:00,89.09,89.76,89.06,89.57,72054.0,89.09,89.76,89.06,89.57,72054.0
2025-03-05 12:00:00,89.51,90.08,89.34,89.4,50186.0,89.51,90.08,89.34,89.4,50186.0
2025-03-05 12:05:00,89.4,89.52,89.22,89.45,29498.0,89.4,89.52,89.22,89.45,29498.0
2025-03-05 12:10:00,89.46,89.54,89.26,89.26,20418.0,89.46,89.54,89.26,89.26,20418.0
2025-03-05 12:15:00,89.29,89.56,89.23,89.36,23920.0,89.29,89.56,89.23,89.36,23920.0
2025-03-05 12:20:00,89.42,89.59,89.32,89.38,26547.0,89.42,89.59,89.32,89.38,26547.0
2025-03-05 12:25:00,89.39,89.52,89.3,89.51,22987.0,89.39,89.52,89.3,89.51,22987.0
2025-03-05 12:30:00,89.53,89.73,89.46,89.68,37586.0,89.53,89.73,89.46,89.68,37586.0
2025-03-05 12:35:00,89.62,89.75,89.46,89.68,17441.0,89.62,89.75,89.46,89.68,17441.0
2025-03-05 12:40:00,89.68,89.83,89.65,89.75,16099.0,89.68,89.83,89.65,89.75,16099.0
2025-03-05 12:45:00,89.75,89.75,88.96,89.34,63466.0,89.75,89.75,88.96,89.34,63466.0
2025-03-05 12:50:00,89.35,89.66,89.27,89.44,20613.0,89.35,89.66,89.27,89.44,20613.0
2025-03-05 12:55:00,89.47,89.63,89.44,89.5,18110.0,89.47,89.63,89.44,89.5,18110.0
2025-03-05 13:00:00,89.52,89.6,89.41,89.57,13479.0,89.52,89.6,89.41,89.57,13479.0
2025-03-05 13:05:00,89.57,89.71,88.93,89.11,50298.0,89.57,89.71,88.93,89.11,50298.0
2025-03-05 13:10:00,89.14,89.4,89.13,89.19,18344.0,89.14,89.4,89.13,89.19,18344.0
2025-03-05 13:15:00,89.15,89.39,89.11,89.34,23799.0,89.15,89.39,89.11,89.34,23799.0
2025-03-05 13:20:00,89.35,89.41,89.19,89.34,29607.0,89.35,89.41,89.19,89.34,29607.0
2025-03-05 13:25:00,89.34,89.39,89.14,89.22,14962.0,89.34,89.39,89.14,89.22,14962.0
2025-03-05 13:30:00,89.22,89.39,89.01,89.12,31718.0,89.22,89.39,89.01,89.12,31718.0
2025-03-05 13:35:00,89.09,89.29,89.06,89.26,14785.0,89.09,89.29,89.06,89.26,14785.0
2025-03-05 13:40:00,89.3,89.3,89.0,89.02,15572.0,89.3,89.3,89.0,89.02,15572.0
2025-03-05 13:45:00,89.01,89.53,89.01,89.48,19219.0,89.01,89.53,89.01,89.48,19219.0
2025-03-05 13:50:00,89.51,89.59,89.37,89.58,26299.0,89.51,89.59,89.37,89.58,26299.0
2025-03-05 13:55:00,89.56,89.89,89.56,89.88,24299.0,89.56,89.89,89.56,89.88,24299.0
2025-03-05 14:00:00,89.86,90.38,89.78,90.33,97353.0,89.86,90.38,89.78,90.33,97353.0
2025-03-05 14:05:00,90.28,91.31,90.2,91.31,93224.0,90.28,91.31,90.2,91.31,93224.0
2025-03-05 14:10:00,91.3,91.32,90.93,91.15,78991.0,91.3,91.32,90.93,91.15,78991.0
2025-03-05 14:15:00,91.16,91.31,91.02,91.28,120292.0,91.16,91.31,91.02,91.28,120292.0
2025-03-05 14:20:00,91.31,91.57,91.15,91.48,117835.0,91.31,91.57,91.15,91.48,117835.0
2025-03-05 14:25:00,91.51,91.57,91.15,91.15,95153.0,91.51,91.57,91.15,91.15,95153.0
2025-03-05 14:30:00,91.18,91.34,91.02,91.19,48012.0,91.18,91.34,91.02,91.19,48012.0
2025-03-05 14:35:00,91.19,91.32,90.89,91.16,45543.0,91.19,91.32,90.89,91.16,45543.0
2025-03-05 14:40:00,91.16,91.26,91.02,91.09,31922.0,91.16,91.26,91.02,91.09,31922.0
2025-03-05 14:45:00,91.09,91.18,91.01,91.18,37321.0,91.09,91.18,91.01,91.18,37321.0
2025-03-05 14:50:00,91.17,91.47,91.17,91.45,69555.0,91.17,91.47,91.17,91.45,69555.0
2025-03-05 14:55:00,91.44,91.53,91.0,91.05,61520.0,91.44,91.53,91.0,91.05,61520.0
2025-03-05 15:00:00,91.04,91.45,91.04,91.34,48360.0,91.04,91.45,91.04,91.34,48360.0
2025-03-05 15:05:00,91.36,91.74,91.28,91.71,54038.0,91.36,91.74,91.28,91.71,54038.0
2025-03-05 15:10:00,91.7,91.73,91.42,91.49,37944.0,91.7,91.73,91.42,91.49,37944.0
2025-03-05 15:15:00,91.49,91.52,90.68,90.94,71296.0,91.49,91.52,90.68,90.94,71296.0
2025-03-05 15:20:00,90.95,91.17,90.82,91.04,114352.0,90.95,91.17,90.82,91.04,114352.0
2025-03-05 15:25:00,91.07,91.31,91.05,91.15,77843.0,91.07,91.31,91.05,91.15,77843.0
2025-03-05 15:30:00,91.14,91.42,91.1,91.33,124305.0,91.14,91.42,91.1,91.33,124305.0
2025-03-05 15:35:00,91.34,91.34,91.07,91.18,55023.0,91.34,91.34,91.07,91.18,55023.0
2025-03-05 15:40:00,91.18,91.33,91.06,91.18,52452.0,91.18,91.33,91.06,91.18,52452.0
2025-03-05 15:45:00,91.16,91.17,90.54,90.83,94244.0,91.16,91.17,90.54,90.83,94244.0
2025-03-05 15:50:00,90.8,91.53,90.71,91.49,154687.0,90.8,91.53,90.71,91.49,154687.0
2025-03-05 15:55:00,91.51,91.76,91.16,91.26,563064.0,91.51,91.76,91.16,91.26,563064.0
2025-03-06 09:30:00,89.17,89.28,88.19,88.31,196181.0,89.17,89.28,88.19,88.31,196181.0
2025-03-06 09:35:00,88.2,88.64,86.71,87.12,301846.0,88.2,88.64,86.71,87.12,301846.0
2025-03-06 09:40:00,87.11,87.41,86.4,86.88,224001.0,87.11,87.41,86.4,86.88,224001.0
2025-03-06 09:45:00,86.89,87.8,86.79,87.69,69581.0,86.89,87.8,86.79,87.69,69581.0
2025-03-06 09:50:00,87.69,88.3,87.68,88.03,139727.0,87.69,88.3,87.68,88.03,139727.0
2025-03-06 09:55:00,87.96,88.39,87.87,88.05,180872.0,87.96,88.39,87.87,88.05,180872.0
2025-03-06 10:00:00,87.98,89.6,87.79,89.35,189149.0,87.98,89.6,87.79,89.35,189149.0
2025-03-06 10:05:00,89.35,90.05,89.27,89.53,143394.0,89.35,90.05,89.27,89.53,143394.0
2025-03-06 10:10:00,89.48,90.12,89.22,90.02,139386.0,89.48,90.12,89.22,90.02,139386.0
2025-03-06 10:15:00,90.02,90.78,89.98,90.66,142305.0,90.02,90.78,89.98,90.66,142305.0
2025-03-06 10:20:00,90.69,91.12,90.09,90.2,159290.0,90.69,91.12,90.09,90.2,159290.0
2025-03-06 10:25:00,90.2,90.24,89.8,90.01,86376.0,90.2,90.24,89.8,90.01,86376.0
2025-03-06 10:30:00,90.01,90.09,89.64,89.64,100315.0,90.01,90.09,89.64,89.64,100315.0
2025-03-06 10:35:00,89.67,90.39,89.65,90.33,75450.0,89.67,90.39,89.65,90.33,75450.0
2025-03-06 10:40:00,90.33,90.6,90.1,90.11,66181.0,90.33,90.6,90.1,90.11,66181.0
2025-03-06 10:45:00,90.09,90.34,90.04,90.14,98074.0,90.09,90.34,90.04,90.14,98074.0
2025-03-06 10:50:00,90.09,90.32,89.92,89.94,77299.0,90.09,90.32,89.92,89.94,77299.0
2025-03-06 10:55:00,89.98,90.37,89.88,90.25,54589.0,89.98,90.37,89.88,90.25,54589.0
2025-03-06 11:00:00,90.31,90.54,90.18,90.21,134563.0,90.31,90.54,90.18,90.21,134563.0
2025-03-06 11:05:00,90.21,90.61,90.12,90.54,81167.0,90.21,90.61,90.12,90.54,81167.0
2025-03-06 11:10:00,90.59,90.66,90.12,90.24,47226.0,90.59,90.66,90.12,90.24,47226.0
2025-03-06 11:15:00,90.28,90.37,90.06,90.16,50508.0,90.28,90.37,90.06,90.16,50508.0
2025-03-06 11:20:00,90.14,90.23,89.91,90.22,40799.0,90.14,90.23,89.91,90.22,40799.0
2025-03-06 11:25:00,90.22,90.34,89.77,90.12,58926.0,90.22,90.34,89.77,90.12,58926.0
2025-03-06 11:30:00,90.11,90.33,89.81,90.06,56089.0,90.11,90.33,89.81,90.06,56089.0
2025-03-06 11:35:00,90.0,90.05,89.61,89.72,29658.0,90.0,90.05,89.61,89.72,29658.0
2025-03-06 11:40:00,89.72,89.74,89.44,89.55,49912.0,89.72,89.74,89.44,89.55,49912.0
2025-03-06 11:45:00,89.58,89.65,89.33,89.34,41859.0,89.58,89.65,89.33,89.34,41859.0
2025-03-06 11:50:00,89.34,89.36,89.12,89.31,32045.0,89.34,89.36,89.12,89.31,32045.0
2025-03-06 11:55:00,89.24,89.3,88.79,88.79,54146.0,89.24,89.3,88.79,88.79,54146.0
2025-03-06 12:00:00,88.77,89.06,88.65,88.76,34524.0,88.77,89.06,88.65,88.76,34524.0
2025-03-06 12:05:00,88.7,88.9,88.44,88.62,39175.0,88.7,88.9,88.44,88.62,39175.0
2025-03-06 12:10:00,88.69,88.74,88.4,88.41,11881.0,88.69,88.74,88.4,88.41,11881.0
2025-03-06 12:15:00,88.44,88.72,88.37,88.59,57747.0,88.44,88.72,88.37,88.59,57747.0
2025-03-06 12:20:00,88.56,88.83,88.56,88.58,19867.0,88.56,88.83,88.56,88.58,19867.0
2025-03-06 12:25:00,88.59,88.6,88.16,88.33,51391.0,88.59,88.6,88.16,88.33,51391.0
2025-03-06 12:30:00,88.28,88.63,88.25,88.59,15851.0,88.28,88.63,88.25,88.59,15851.0
2025-03-06 12:35:00,88.64,88.64,88.35,88.36,12533.0,88.64,88.64,88.35,88.36,12533.0
2025-03-06 12:40:00,88.34,88.56,88.32,88.48,23054.0,88.34,88.56,88.32,88.48,23054.0
2025-03-06 12:45:00,88.52,88.52,88.14,88.17,22977.0,88.52,88.52,88.14,88.17,22977.0
2025-03-06 12:50:00,88.25,88.46,88.14,88.38,32683.0,88.25,88.46,88.14,88.38,32683.0
2025-03-06 12:55:00,88.38,88.89,88.33,88.89,46105.0,88.38,88.89,88.33,88.89,46105.0
2025-03-06 13:00:00,88.9,89.07,88.59,88.67,54515.0,88.9,89.07,88.59,88.67,54515.0
2025-03-06 13:05:00,88.64,88.75,88.41,88.52,36538.0,88.64,88.75,88.41,88.52,36538.0
2025-03-06 13:10:00,88.52,88.54,88.13,88.44,26697.0,88.52,88.54,88.13,88.44,26697.0
2025-03-06 13:15:00,88.44,88.64,88.4,88.61,30446.0,88.44,88.64,88.4,88.61,30446.0
2025-03-06 13:20:00,88.59,88.76,88.55,88.7,60426.0,88.59,88.76,88.55,88.7,60426.0
2025-03-06 13:25:00,88.71,88.72,88.08,88.15,33932.0,88.71,88.72,88.08,88.15,33932.0
2025-03-06 13:30:00,88.13,88.25,88.04,88.09,31284.0,88.13,88.25,88.04,88.09,31284.0
2025-03-06 13:35:00,88.09,88.21,87.42,87.45,51055.0,88.09,88.21,87.42,87.45,51055.0
2025-03-06 13:40:00,87.47,87.5,87.24,87.41,40208.0,87.47,87.5,87.24,87.41,40208.0
2025-03-06 13:45:00,87.48,87.75,87.41,87.5,33200.0,87.48,87.75,87.41,87.5,33200.0
2025-03-06 13:50:00,87.49,87.82,87.46,87.57,26777.0,87.49,87.82,87.46,87.57,26777.0
2025-03-06 13:55:00,87.63,87.64,87.42,87.48,25195.0,87.63,87.64,87.42,87.48,25195.0
2025-03-06 14:00:00,87.55,87.67,87.11,87.11,33799.0,87.55,87.67,87.11,87.11,33799.0
2025-03-06 14:05:00,87.12,87.23,86.95,87.08,27440.0,87.12,87.23,86.95,87.08,27440.0
2025-03-06 14:10:00,87.13,87.31,86.91,86.96,56731.0,87.13,87.31,86.91,86.96,56731.0
2025-03-06 14:15:00,86.92,87.1,86.72,86.77,54576.0,86.92,87.1,86.72,86.77,54576.0
2025-03-06 14:20:00,86.77,86.77,86.42,86.48,60563.0,86.77,86.77,86.42,86.48,60563.0
2025-03-06 14:25:00,86.48,86.48,86.21,86.45,68399.0,86.48,86.48,86.21,86.45,68399.0
2025-03-06 14:30:00,86.41,86.64,86.26,86.35,37462.0,86.41,86.64,86.26,86.35,37462.0
2025-03-06 14:35:00,86.45,86.73,86.35,86.63,39846.0,86.45,86.73,86.35,86.63,39846.0
2025-03-06 14:40:00,86.59,87.02,86.51,86.94,46151.0,86.59,87.02,86.51,86.94,46151.0
2025-03-06 14:45:00,86.89,87.39,86.79,87.19,60615.0,86.89,87.39,86.79,87.19,60615.0
2025-03-06 14:50:00,87.21,87.62,87.15,87.22,224132.0,87.21,87.62,87.15,87.22,224132.0
2025-03-06 14:55:00,87.27,87.27,86.13,86.17,83475.0,87.27,87.27,86.13,86.17,83475.0
2025-03-06 15:00:00,86.11,86.68,85.91,86.67,97575.0,86.11,86.68,85.91,86.67,97575.0
2025-03-06 15:05:00,86.7,87.02,86.49,86.59,49285.0,86.7,87.02,86.49,86.59,49285.0
2025-03-06 15:10:00,86.6,86.95,86.6,86.85,50578.0,86.6,86.95,86.6,86.85,50578.0
2025-03-06 15:15:00,86.75,86.88,86.47,86.65,42985.0,86.75,86.88,86.47,86.65,42985.0
2025-03-06 15:20:00,86.65,86.72,85.97,86.1,56670.0,86.65,86.72,85.97,86.1,56670.0
2025-03-06 15:25:00,86.07,86.39,86.03,86.31,74909.0,86.07,86.39,86.03,86.31,74909.0
2025-03-06 15:30:00,86.36,86.69,86.26,86.43,60321.0,86.36,86.69,86.26,86.43,60321.0
2025-03-06 15:35:00,86.42,86.7,86.32,86.44,55783.0,86.42,86.7,86.32,86.44,55783.0
2025-03-06 15:40:00,86.45,86.61,85.95,86.13,113431.0,86.45,86.61,85.95,86.13,113431.0
2025-03-06 15:45:00,86.08,86.23,85.93,86.2,123749.0,86.08,86.23,85.93,86.2,123749.0
2025-03-06 15:50:00,86.19,86.45,85.74,86.33,281819.0,86.19,86.45,85.74,86.33,281819.0
2025-03-06 15:55:00,86.35,86.57,85.85,86.22,647840.0,86.35,86.57,85.85,86.22,647840.0
2025-03-07 09:30:00,84.51,85.0,83.0,83.09,316804.0,84.51,85.0,83.0,83.09,316804.0
2025-03-07 09:35:00,83.16,83.57,82.3,82.51,275067.0,83.16,83.57,82.3,82.51,275067.0
2025-03-07 09:40:00,82.5,83.18,82.03,82.27,278703.0,82.5,83.18,82.03,82.27,278703.0
2025-03-07 09:45:00,82.22,83.42,82.12,83.03,309017.0,82.22,83.42,82.12,83.03,309017.0
2025-03-07 09:50:00,83.05,83.83,83.02,83.7,157269.0,83.05,83.83,83.02,83.7,157269.0
2025-03-07 09:55:00,83.7,84.12,82.93,82.96,124472.0,83.7,84.12,82.93,82.96,124472.0
2025-03-07 10:00:00,82.94,83.86,82.51,83.81,108853.0,82.94,83.86,82.51,83.81,108853.0
2025-03-07 10:05:00,83.73,83.82,83.35,83.48,88210.0,83.73,83.82,83.35,83.48,88210.0
2025-03-07 10:10:00,83.47,83.63,83.16,83.35,121866.0,83.47,83.63,83.16,83.35,121866.0
2025-03-07 10:15:00,83.38,83.51,82.71,82.86,158637.0,83.38,83.51,82.71,82.86,158637.0
2025-03-07 10:20:00,82.85,83.04,82.55,82.57,71064.0,82.85,83.04,82.55,82.57,71064.0
2025-03-07 10:25:00,82.58,82.58,82.0,82.11,127805.0,82.58,82.58,82.0,82.11,127805.0
2025-03-07 10:30:00,82.11,82.19,80.86,80.86,358373.0,82.11,82.19,80.86,80.86,358373.0
2025-03-07 10:35:00,80.87,81.03,80.48,80.71,196002.0,80.87,81.03,80.48,80.71,196002.0
2025-03-07 10:40:00,80.71,80.91,80.2,80.7,327764.0,80.71,80.91,80.2,80.7,327764.0
2025-03-07 10:45:00,80.68,81.07,80.08,80.68,381721.0,80.68,81.07,80.08,80.68,381721.0
2025-03-07 10:50:00,80.7,81.13,80.5,80.84,350172.0,80.7,81.13,80.5,80.84,350172.0
2025-03-07 10:55:00,80.82,80.97,80.15,80.31,155481.0,80.82,80.97,80.15,80.31,155481.0
2025-03-07 11:00:00,80.3,81.01,80.1,80.85,95815.0,80.3,81.01,80.1,80.85,95815.0
2025-03-07 11:05:00,80.84,81.24,80.75,81.15,72528.0,80.84,81.24,80.75,81.15,72528.0
2025-03-07 11:10:00,81.13,81.52,80.99,81.29,173141.0,81.13,81.52,80.99,81.29,173141.0
2025-03-07 11:15:00,81.3,81.31,80.1,80.13,229024.0,81.3,81.31,80.1,80.13,229024.0
2025-03-07 11:20:00,80.13,80.51,79.64,79.71,233120.0,80.13,80.51,79.64,79.71,233120.0
2025-03-07 11:25:00,79.7,79.86,79.29,79.33,136382.0,79.7,79.86,79.29,79.33,136382.0
2025-03-07 11:30:00,79.35,79.77,79.17,79.66,115252.0,79.35,79.77,79.17,79.66,115252.0
2025-03-07 11:35:00,79.63,79.85,79.08,79.16,125171.0,79.63,79.85,79.08,79.16,125171.0
2025-03-07 11:40:00,79.14,79.14,78.26,78.88,352666.0,79.14,79.14,78.26,78.88,352666.0
2025-03-07 11:45:00,78.87,78.95,78.42,78.67,127742.0,78.87,78.95,78.42,78.67,127742.0
2025-03-07 11:50:00,78.63,78.63,78.08,78.51,156450.0,78.63,78.63,78.08,78.51,156450.0
2025-03-07 11:55:00,78.51,79.5,78.39,79.39,119077.0,78.51,79.5,78.39,79.39,119077.0
2025-03-07 12:00:00,79.38,80.45,79.31,80.16,237398.0,79.38,80.45,79.31,80.16,237398.0
2025-03-07 12:05:00,80.19,80.25,79.41,79.65,124125.0,80.19,80.25,79.41,79.65,124125.0
2025-03-07 12:10:00,79.73,79.89,79.38,79.6,55885.0,79.73,79.89,79.38,79.6,55885.0
2025-03-07 12:15:00,79.6,79.61,78.7,78.72,93717.0,79.6,79.61,78.7,78.72,93717.0
2025-03-07 12:20:00,78.71,79.32,78.55,79.2,109578.0,78.71,79.32,78.55,79.2,109578.0
2025-03-07 12:25:00,79.17,79.48,78.98,79.48,38325.0,79.17,79.48,78.98,79.48,38325.0
2025-03-07 12:30:00,79.45,79.78,79.29,79.78,66769.0,79.45,79.78,79.29,79.78,66769.0
2025-03-07 12:35:00,79.72,80.04,79.62,79.76,79812.0,79.72,80.04,79.62,79.76,79812.0
2025-03-07 12:40:00,79.7,80.49,79.45,80.36,126254.0,79.7,80.49,79.45,80.36,126254.0
2025-03-07 12:45:00,80.34,80.68,80.11,80.34,105563.0,80.34,80.68,80.11,80.34,105563.0
2025-03-07 12:50:00,80.32,80.46,80.01,80.26,75927.0,80.32,80.46,80.01,80.26,75927.0
2025-03-07 12:55:00,80.26,80.44,79.59,79.88,66847.0,80.26,80.44,79.59,79.88,66847.0
2025-03-07 13:00:00,79.91,80.7,79.76,80.63,94278.0,79.91,80.7,79.76,80.63,94278.0
2025-03-07 13:05:00,80.71,81.3,80.66,80.97,154055.0,80.71,81.3,80.66,80.97,154055.0
2025-03-07 13:10:00,80.99,81.2,80.71,80.99,146515.0,80.99,81.2,80.71,80.99,146515.0
2025-03-07 13:15:00,80.97,81.39,80.88,81.29,54959.0,80.97,81.39,80.88,81.29,54959.0
2025-03-07 13:20:00,81.24,81.43,81.05,81.08,53232.0,81.24,81.43,81.05,81.08,53232.0
2025-03-07 13:25:00,81.02,81.22,80.9,80.98,36202.0,81.02,81.22,80.9,80.98,36202.0
2025-03-07 13:30:00,80.99,81.36,80.97,81.16,78443.0,80.99,81.36,80.97,81.16,78443.0
2025-03-07 13:35:00,81.14,81.48,81.07,81.39,147590.0,81.14,81.48,81.07,81.39,147590.0
2025-03-07 13:40:00,81.39,81.79,81.19,81.31,128094.0,81.39,81.79,81.19,81.31,128094.0
2025-03-07 13:45:00,81.31,81.76,81.27,81.48,107903.0,81.31,81.76,81.27,81.48,107903.0
2025-03-07 13:50:00,81.5,81.6,81.24,81.55,58710.0,81.5,81.6,81.24,81.55,58710.0
2025-03-07 13:55:00,81.55,81.79,81.48,81.75,130207.0,81.55,81.79,81.48,81.75,130207.0
2025-03-07 14:00:00,81.81,81.93,81.6,81.63,96137.0,81.81,81.93,81.6,81.63,96137.0
2025-03-07 14:05:00,81.63,81.77,81.12,81.18,118146.0,81.63,81.77,81.12,81.18,118146.0
2025-03-07 14:10:00,81.19,81.98,81.16,81.88,76236.0,81.19,81.98,81.16,81.88,76236.0
2025-03-07 14:15:00,81.92,82.18,81.83,82.05,57442.0,81.92,82.18,81.83,82.05,57442.0
2025-03-07 14:20:00,82.08,82.5,82.07,82.43,66806.0,82.08,82.5,82.07,82.43,66806.0
2025-03-07 14:25:00,82.44,82.47,82.13,82.21,77639.0,82.44,82.47,82.13,82.21,77639.0
2025-03-07 14:30:00,82.28,82.57,82.17,82.53,80034.0,82.28,82.57,82.17,82.53,80034.0
2025-03-07 14:35:00,82.54,82.81,82.4,82.59,75758.0,82.54,82.81,82.4,82.59,75758.0
2025-03-07 14:40:00,82.6,82.73,82.26,82.3,46971.0,82.6,82.73,82.26,82.3,46971.0
2025-03-07 14:45:00,82.41,82.41,82.02,82.1,49277.0,82.41,82.41,82.02,82.1,49277.0
2025-03-07 14:50:00,82.09,82.24,81.98,82.15,34100.0,82.09,82.24,81.98,82.15,34100.0
2025-03-07 14:55:00,82.16,82.43,82.02,82.05,38767.0,82.16,82.43,82.02,82.05,38767.0
2025-03-07 15:00:00,82.05,82.15,81.83,81.88,51785.0,82.05,82.15,81.83,81.88,51785.0
2025-03-07 15:05:00,81.91,82.11,81.85,82.06,81413.0,81.91,82.11,81.85,82.06,81413.0
2025-03-07 15:10:00,82.0,82.13,81.92,81.98,37487.0,82.0,82.13,81.92,81.98,37487.0
2025-03-07 15:15:00,82.0,82.42,81.77,82.38,64066.0,82.0,82.42,81.77,82.38,64066.0
2025-03-07 15:20:00,82.38,82.38,81.99,82.04,95694.0,82.38,82.38,81.99,82.04,95694.0
2025-03-07 15:25:00,82.1,82.45,81.99,82.36,89316.0,82.1,82.45,81.99,82.36,89316.0
2025-03-07 15:30:00,82.35,82.36,81.93,82.27,76008.0,82.35,82.36,81.93,82.27,76008.0
2025-03-07 15:35:00,82.27,82.27,81.61,81.7,82711.0,82.27,82.27,81.61,81.7,82711.0
2025-03-07 15:40:00,81.7,82.17,81.56,82.04,109811.0,81.7,82.17,81.56,82.04,109811.0
2025-03-07 15:45:00,82.03,82.22,81.89,82.15,140450.0,82.03,82.22,81.89,82.15,140450.0
2025-03-07 15:50:00,82.14,82.85,81.86,82.82,237314.0,82.14,82.85,81.86,82.82,237314.0
2025-03-07 15:55:00,82.82,83.14,82.81,82.88,607915.0,82.82,83.14,82.81,82.88,607915.0
2025-03-10 09:30:00,80.1,80.17,75.84,76.17,796494.0,80.1,80.17,75.84,76.17,796494.0
2025-03-10 09:35:00,76.28,76.81,75.54,76.38,556634.0,76.28,76.81,75.54,76.38,556634.0
2025-03-10 09:40:00,76.38,77.63,76.27,77.35,337483.0,76.38,77.63,76.27,77.35,337483.0
2025-03-10 09:45:00,77.37,77.96,77.0,77.67,238538.0,77.37,77.96,77.0,77.67,238538.0
2025-03-10 09:50:00,77.62,78.03,77.0,77.07,176586.0,77.62,78.03,77.0,77.07,176586.0
2025-03-10 09:55:00,77.08,77.31,76.86,76.9,124749.0,77.08,77.31,76.86,76.9,124749.0
2025-03-10 10:00:00,76.85,76.89,76.17,76.31,108467.0,76.85,76.89,76.17,76.31,108467.0
2025-03-10 10:05:00,76.38,77.03,76.31,76.85,83082.0,76.38,77.03,76.31,76.85,83082.0
2025-03-10 10:10:00,76.9,76.9,76.26,76.42,144321.0,76.9,76.9,76.26,76.42,144321.0
2025-03-10 10:15:00,76.39,76.87,76.0,76.07,137415.0,76.39,76.87,76.0,76.07,137415.0
2025-03-10 10:20:00,76.09,76.41,75.76,76.09,113612.0,76.09,76.41,75.76,76.09,113612.0
2025-03-10 10:25:00,76.02,76.23,75.81,76.22,101231.0,76.02,76.23,75.81,76.22,101231.0
2025-03-10 10:30:00,76.18,76.21,75.63,75.73,179188.0,76.18,76.21,75.63,75.73,179188.0
2025-03-10 10:35:00,75.79,75.95,75.6,75.84,87195.0,75.79,75.95,75.6,75.84,87195.0
2025-03-10 10:40:00,75.87,76.32,75.75,76.07,103980.0,75.87,76.32,75.75,76.07,103980.0
2025-03-10 10:45:00,76.09,76.13,75.7,76.01,93491.0,76.09,76.13,75.7,76.01,93491.0
2025-03-10 10:50:00,76.0,76.09,75.59,75.84,79031.0,76.0,76.09,75.59,75.84,79031.0
2025-03-10 10:55:00,75.85,76.3,75.76,76.12,77265.0,75.85,76.3,75.76,76.12,77265.0
2025-03-10 11:00:00,76.12,76.64,76.11,76.36,100899.0,76.12,76.64,76.11,76.36,100899.0
2025-03-10 11:05:00,76.39,76.53,76.08,76.09,113569.0,76.39,76.53,76.08,76.09,113569.0
2025-03-10 11:10:00,76.09,76.21,75.8,75.98,176466.0,76.09,76.21,75.8,75.98,176466.0
2025-03-10 11:15:00,75.94,76.16,75.86,76.01,152398.0,75.94,76.16,75.86,76.01,152398.0
2025-03-10 11:20:00,76.02,76.32,75.8,76.13,114882.0,76.02,76.32,75.8,76.13,114882.0
2025-03-10 11:25:00,76.12,76.74,76.11,76.65,72476.0,76.12,76.74,76.11,76.65,72476.0
2025-03-10 11:30:00,76.69,77.55,76.67,77.5,123948.0,76.69,77.55,76.67,77.5,123948.0
2025-03-10 11:35:00,77.46,78.14,77.28,78.0,143565.0,77.46,78.14,77.28,78.0,143565.0
2025-03-10 11:40:00,78.0,78.15,77.36,77.48,219716.0,78.0,78.15,77.36,77.48,219716.0
2025-03-10 11:45:00,77.49,78.19,77.32,78.06,113074.0,77.49,78.19,77.32,78.06,113074.0
2025-03-10 11:50:00,78.06,78.1,77.47,77.56,112005.0,78.06,78.1,77.47,77.56,112005.0
2025-03-10 11:55:00,77.6,77.97,77.54,77.63,73848.0,77.6,77.97,77.54,77.63,73848.0
2025-03-10 12:00:00,77.58,78.22,77.58,77.66,160393.0,77.58,78.22,77.58,77.66,160393.0
2025-03-10 12:05:00,77.77,78.13,77.63,77.71,103048.0,77.77,78.13,77.63,77.71,103048.0
2025-03-10 12:10:00,77.71,77.85,77.52,77.75,88923.0,77.71,77.85,77.52,77.75,88923.0
2025-03-10 12:15:00,77.75,77.91,77.32,77.58,137764.0,77.75,77.91,77.32,77.58,137764.0
2025-03-10 12:20:00,77.58,78.21,77.51,78.18,79015.0,77.58,78.21,77.51,78.18,79015.0
2025-03-10 12:25:00,78.22,78.35,77.85,78.13,82292.0,78.22,78.35,77.85,78.13,82292.0
2025-03-10 12:30:00,78.15,78.33,78.01,78.16,65002.0,78.15,78.33,78.01,78.16,65002.0
2025-03-10 12:35:00,78.13,78.14,77.62,77.64,63747.0,78.13,78.14,77.62,77.64,63747.0
2025-03-10 12:40:00,77.68,78.08,77.63,77.87,42853.0,77.68,78.08,77.63,77.87,42853.0
2025-03-10 12:45:00,77.9,77.93,77.69,77.8,60670.0,77.9,77.93,77.69,77.8,60670.0
2025-03-10 12:50:00,77.81,78.16,77.72,78.05,78745.0,77.81,78.16,77.72,78.05,78745.0
2025-03-10 12:55:00,78.03,78.11,77.63,77.66,44458.0,78.03,78.11,77.63,77.66,44458.0
2025-03-10 13:00:00,77.63,77.83,77.57,77.7,42829.0,77.63,77.83,77.57,77.7,42829.0
2025-03-10 13:05:00,77.73,77.91,77.65,77.7,46234.0,77.73,77.91,77.65,77.7,46234.0
2025-03-10 13:10:00,77.67,77.7,77.32,77.69,53642.0,77.67,77.7,77.32,77.69,53642.0
2025-03-10 13:15:00,77.69,77.74,77.4,77.64,48883.0,77.69,77.74,77.4,77.64,48883.0
2025-03-10 13:20:00,77.6,77.9,77.51,77.83,109274.0,77.6,77.9,77.51,77.83,109274.0
2025-03-10 13:25:00,77.83,77.96,77.69,77.73,60160.0,77.83,77.96,77.69,77.73,60160.0
2025-03-10 13:30:00,77.67,77.79,77.38,77.41,37538.0,77.67,77.79,77.38,77.41,37538.0
2025-03-10 13:35:00,77.38,77.39,76.71,77.13,71804.0,77.38,77.39,76.71,77.13,71804.0
2025-03-10 13:40:00,77.14,77.25,76.94,77.09,46632.0,77.14,77.25,76.94,77.09,46632.0
2025-03-10 13:45:00,77.07,77.38,76.95,77.01,44339.0,77.07,77.38,76.95,77.01,44339.0
2025-03-10 13:50:00,77.01,77.01,76.66,76.78,71042.0,77.01,77.01,76.66,76.78,71042.0
2025-03-10 13:55:00,76.78,76.79,76.35,76.39,64808.0,76.78,76.79,76.35,76.39,64808.0
2025-03-10 14:00:00,76.4,76.44,76.05,76.24,69371.0,76.4,76.44,76.05,76.24,69371.0
2025-03-10 14:05:00,76.24,76.29,75.45,75.62,236894.0,76.24,76.29,75.45,75.62,236894.0
2025-03-10 14:10:00,75.65,76.12,75.62,75.74,144024.0,75.65,76.12,75.62,75.74,144024.0
2025-03-10 14:15:00,75.72,76.3,75.72,75.98,191903.0,75.72,76.3,75.72,75.98,191903.0
2025-03-10 14:20:00,75.98,76.5,75.94,76.11,90198.0,75.98,76.5,75.94,76.11,90198.0
2025-03-10 14:25:00,76.13,76.26,76.0,76.16,88125.0,76.13,76.26,76.0,76.16,88125.0
2025-03-10 14:30:00,76.16,76.67,76.13,76.47,83188.0,76.16,76.67,76.13,76.47,83188.0
2025-03-10 14:35:00,76.45,76.58,76.31,76.46,70454.0,76.45,76.58,76.31,76.46,70454.0
2025-03-10 14:40:00,76.44,76.84,76.34,76.66,77232.0,76.44,76.84,76.34,76.66,77232.0
2025-03-10 14:45:00,76.67,76.96,76.61,76.67,78575.0,76.67,76.96,76.61,76.67,78575.0
2025-03-10 14:50:00,76.67,76.69,76.1,76.11,95518.0,76.67,76.69,76.1,76.11,95518.0
2025-03-10 14:55:00,76.12,76.16,75.67,75.72,124302.0,76.12,76.16,75.67,75.72,124302.0
2025-03-10 15:00:00,75.72,76.05,75.45,75.73,141203.0,75.72,76.05,75.45,75.73,141203.0
2025-03-10 15:05:00,75.74,76.33,75.68,76.11,170517.0,75.74,76.33,75.68,76.11,170517.0
2025-03-10 15:10:00,76.11,76.72,75.99,76.7,156156.0,76.11,76.72,75.99,76.7,156156.0
2025-03-10 15:15:00,76.7,77.12,76.57,76.9,152094.0,76.7,77.12,76.57,76.9,152094.0
2025-03-10 15:20:00,76.9,76.93,76.57,76.86,135814.0,76.9,76.93,76.57,76.86,135814.0
2025-03-10 15:25:00,76.86,77.17,76.6,76.6,296235.0,76.86,77.17,76.6,76.6,296235.0
2025-03-10 15:30:00,76.6,77.93,76.6,77.82,248843.0,76.6,77.93,76.6,77.82,248843.0
2025-03-10 15:35:00,77.78,77.93,77.4,77.44,150810.0,77.78,77.93,77.4,77.44,150810.0
2025-03-10 15:40:00,77.4,77.49,76.94,77.04,141655.0,77.4,77.49,76.94,77.04,141655.0
2025-03-10 15:45:00,77.04,77.52,77.03,77.44,193108.0,77.04,77.52,77.03,77.44,193108.0
2025-03-10 15:50:00,77.52,77.9,77.35,77.52,253707.0,77.52,77.9,77.35,77.52,253707.0
2025-03-10 15:55:00,77.53,78.1,77.46,77.61,924887.0,77.53,78.1,77.46,77.61,924887.0
2025-03-11 09:30:00,79.51,80.25,77.31,78.73,988246.0,79.51,80.25,77.31,78.73,988246.0
2025-03-11 09:35:00,78.79,78.99,77.64,78.28,298845.0,78.79,78.99,77.64,78.28,298845.0
2025-03-11 09:40:00,78.3,78.5,77.17,78.35,269746.0,78.3,78.5,77.17,78.35,269746.0
2025-03-11 09:45:00,78.36,79.86,78.3,79.83,389103.0,78.36,79.86,78.3,79.83,389103.0
2025-03-11 09:50:00,79.84,79.88,78.21,78.34,201474.0,79.84,79.88,78.21,78.34,201474.0
2025-03-11 09:55:00,78.44,78.47,77.64,77.92,159808.0,78.44,78.47,77.64,77.92,159808.0
2025-03-11 10:00:00,77.92,79.0,76.71,76.71,268775.0,77.92,79.0,76.71,76.71,268775.0
2025-03-11 10:05:00,76.71,77.68,76.55,77.4,256509.0,76.71,77.68,76.55,77.4,256509.0
2025-03-11 10:10:00,77.35,77.46,76.56,76.79,139014.0,77.35,77.46,76.56,76.79,139014.0
2025-03-11 10:15:00,76.83,77.02,76.01,76.85,214175.0,76.83,77.02,76.01,76.85,214175.0
2025-03-11 10:20:00,76.84,77.0,76.41,76.52,101788.0,76.84,77.0,76.41,76.52,101788.0
2025-03-11 10:25:00,76.58,76.69,75.68,75.84,121578.0,76.58,76.69,75.68,75.84,121578.0
2025-03-11 10:30:00,75.83,76.19,75.67,75.8,144301.0,75.83,76.19,75.67,75.8,144301.0
2025-03-11 10:35:00,75.8,75.92,74.66,74.83,346256.0,75.8,75.92,74.66,74.83,346256.0
2025-03-11 10:40:00,74.8,75.29,73.9,74.92,677379.0,74.8,75.29,73.9,74.92,677379.0
2025-03-11 10:45:00,74.84,75.06,73.82,73.99,217044.0,74.84,75.06,73.82,73.99,217044.0
2025-03-11 10:50:00,73.92,74.87,73.87,74.4,235019.0,73.92,74.87,73.87,74.4,235019.0
2025-03-11 10:55:00,74.38,74.48,73.73,73.83,155534.0,74.38,74.48,73.73,73.83,155534.0
2025-03-11 11:00:00,73.75,73.92,72.85,72.95,251468.0,73.75,73.92,72.85,72.95,251468.0
2025-03-11 11:05:00,72.97,74.27,72.86,74.09,276488.0,72.97,74.27,72.86,74.09,276488.0
2025-03-11 11:10:00,74.14,74.31,73.67,73.89,168663.0,74.14,74.31,73.67,73.89,168663.0
2025-03-11 11:15:00,73.95,74.27,73.64,73.73,144030.0,73.95,74.27,73.64,73.73,144030.0
2025-03-11 11:20:00,73.7,75.11,73.7,75.09,181354.0,73.7,75.11,73.7,75.09,181354.0
2025-03-11 11:25:00,75.12,76.26,75.09,75.55,157975.0,75.12,76.26,75.09,75.55,157975.0
2025-03-11 11:30:00,75.59,76.16,75.4,75.84,128128.0,75.59,76.16,75.4,75.84,128128.0
2025-03-11 11:35:00,75.81,75.83,75.26,75.41,71685.0,75.81,75.83,75.26,75.41,71685.0
2025-03-11 11:40:00,75.42,76.24,75.41,75.84,113780.0,75.42,76.24,75.41,75.84,113780.0
2025-03-11 11:45:00,75.84,76.21,75.69,76.11,132643.0,75.84,76.21,75.69,76.11,132643.0
2025-03-11 11:50:00,76.11,76.18,75.73,76.06,106105.0,76.11,76.18,75.73,76.06,106105.0
2025-03-11 11:55:00,76.04,76.23,75.1,75.19,97500.0,76.04,76.23,75.1,75.19,97500.0
2025-03-11 12:00:00,75.21,75.7,74.99,75.3,118024.0,75.21,75.7,74.99,75.3,118024.0
2025-03-11 12:05:00,75.34,75.5,75.03,75.13,82418.0,75.34,75.5,75.03,75.13,82418.0
2025-03-11 12:10:00,75.14,75.27,75.01,75.09,94580.0,75.14,75.27,75.01,75.09,94580.0
2025-03-11 12:15:00,75.06,75.4,75.05,75.09,128904.0,75.06,75.4,75.05,75.09,128904.0
2025-03-11 12:20:00,75.11,75.11,74.69,74.78,119460.0,75.11,75.11,74.69,74.78,119460.0
2025-03-11 12:25:00,74.77,75.43,74.74,75.36,64190.0,74.77,75.43,74.74,75.36,64190.0
2025-03-11 12:30:00,75.36,75.82,75.36,75.73,61827.0,75.36,75.82,75.36,75.73,61827.0
2025-03-11 12:35:00,75.72,75.86,75.29,75.33,45497.0,75.72,75.86,75.29,75.33,45497.0
2025-03-11 12:40:00,75.32,75.74,75.3,75.66,66733.0,75.32,75.74,75.3,75.66,66733.0
2025-03-11 12:45:00,75.66,75.97,75.62,75.81,45467.0,75.66,75.97,75.62,75.81,45467.0
2025-03-11 12:50:00,75.81,76.1,75.48,75.63,45009.0,75.81,76.1,75.48,75.63,45009.0
2025-03-11 12:55:00,75.68,75.91,75.33,75.47,40115.0,75.68,75.91,75.33,75.47,40115.0
2025-03-11 13:00:00,75.47,75.71,75.4,75.52,56133.0,75.47,75.71,75.4,75.52,56133.0
2025-03-11 13:05:00,75.59,75.68,75.44,75.51,34648.0,75.59,75.68,75.44,75.51,34648.0
2025-03-11 13:10:00,75.51,75.59,75.08,75.09,76382.0,75.51,75.59,75.08,75.09,76382.0
2025-03-11 13:15:00,75.13,75.41,74.98,75.23,72828.0,75.13,75.41,74.98,75.23,72828.0
2025-03-11 13:20:00,75.33,75.64,75.33,75.56,41468.0,75.33,75.64,75.33,75.56,41468.0
2025-03-11 13:25:00,75.56,75.62,75.25,75.33,43019.0,75.56,75.62,75.25,75.33,43019.0
2025-03-11 13:30:00,75.28,75.88,75.28,75.66,32453.0,75.28,75.88,75.28,75.66,32453.0
2025-03-11 13:35:00,75.66,75.73,75.33,75.65,39452.0,75.66,75.73,75.33,75.65,39452.0
2025-03-11 13:40:00,75.67,75.92,75.55,75.9,37314.0,75.67,75.92,75.55,75.9,37314.0
2025-03-11 13:45:00,75.88,76.27,75.78,76.04,73507.0,75.88,76.27,75.78,76.04,73507.0
2025-03-11 13:50:00,76.04,76.23,75.96,75.99,57564.0,76.04,76.23,75.96,75.99,57564.0
2025-03-11 13:55:00,76.01,76.01,75.38,75.48,52095.0,76.01,76.01,75.38,75.48,52095.0
2025-03-11 14:00:00,75.48,76.19,75.46,76.0,45541.0,75.48,76.19,75.46,76.0,45541.0
2025-03-11 14:05:00,76.01,76.5,75.75,76.29,43203.0,76.01,76.5,75.75,76.29,43203.0
2025-03-11 14:10:00,76.28,76.79,76.28,76.73,84206.0,76.28,76.79,76.28,76.73,84206.0
2025-03-11 14:15:00,76.73,76.73,76.32,76.43,57979.0,76.73,76.73,76.32,76.43,57979.0
2025-03-11 14:20:00,76.42,77.09,76.37,76.63,199169.0,76.42,77.09,76.37,76.63,199169.0
2025-03-11 14:25:00,76.58,76.65,76.11,76.2,68098.0,76.58,76.65,76.11,76.2,68098.0
2025-03-11 14:30:00,76.21,76.37,75.87,76.09,55899.0,76.21,76.37,75.87,76.09,55899.0
2025-03-11 14:35:00,76.06,76.39,75.96,76.23,36210.0,76.06,76.39,75.96,76.23,36210.0
2025-03-11 14:40:00,76.31,77.0,76.29,76.81,86333.0,76.31,77.0,76.29,76.81,86333.0
2025-03-11 14:45:00,76.81,77.1,76.77,77.05,53343.0,76.81,77.1,76.77,77.05,53343.0
2025-03-11 14:50:00,77.1,77.38,77.04,77.24,71079.0,77.1,77.38,77.04,77.24,71079.0
2025-03-11 14:55:00,77.18,77.41,76.94,77.03,94375.0,77.18,77.41,76.94,77.03,94375.0
2025-03-11 15:00:00,77.03,77.2,76.58,77.0,83327.0,77.03,77.2,76.58,77.0,83327.0
2025-03-11 15:05:00,77.0,77.27,76.75,76.92,65178.0,77.0,77.27,76.75,76.92,65178.0
2025-03-11 15:10:00,76.92,76.92,76.35,76.45,94886.0,76.92,76.92,76.35,76.45,94886.0
2025-03-11 15:15:00,76.39,76.44,76.04,76.12,60916.0,76.39,76.44,76.04,76.12,60916.0
2025-03-11 15:20:00,76.09,76.54,75.99,76.01,67363.0,76.09,76.54,75.99,76.01,67363.0
2025-03-11 15:25:00,76.02,76.42,76.02,76.38,66208.0,76.02,76.42,76.02,76.38,66208.0
2025-03-11 15:30:00,76.35,76.67,76.31,76.47,63247.0,76.35,76.67,76.31,76.47,63247.0
2025-03-11 15:35:00,76.47,76.65,76.22,76.34,152702.0,76.47,76.65,76.22,76.34,152702.0
2025-03-11 15:40:00,76.34,76.58,76.19,76.49,89488.0,76.34,76.58,76.19,76.49,89488.0
2025-03-11 15:45:00,76.52,76.52,76.06,76.31,114937.0,76.52,76.52,76.06,76.31,114937.0
2025-03-11 15:50:00,76.28,76.31,75.81,76.16,215025.0,76.28,76.31,75.81,76.16,215025.0
2025-03-11 15:55:00,76.19,76.21,75.78,76.05,645281.0,76.19,76.21,75.78,76.05,645281.0
2025-03-12 09:30:00,76.8,78.36,75.86,75.96,268758.0,76.8,78.36,75.86,75.96,268758.0
2025-03-12 09:35:00,76.0,76.42,74.21,74.21,225933.0,76.0,76.42,74.21,74.21,225933.0
2025-03-12 09:40:00,74.26,74.89,73.65,73.66,290328.0,74.26,74.89,73.65,73.66,290328.0
2025-03-12 09:45:00,73.72,74.0,72.44,72.86,429817.0,73.72,74.0,72.44,72.86,429817.0
2025-03-12 09:50:00,72.86,73.17,72.26,72.52,249147.0,72.86,73.17,72.26,72.52,249147.0
2025-03-12 09:55:00,72.45,72.65,71.89,72.53,249161.0,72.45,72.65,71.89,72.53,249161.0
2025-03-12 10:00:00,72.53,72.54,71.7,72.27,159620.0,72.53,72.54,71.7,72.27,159620.0
2025-03-12 10:05:00,72.28,72.65,71.9,72.36,181058.0,72.28,72.65,71.9,72.36,181058.0
2025-03-12 10:10:00,72.37,72.53,71.56,71.71,297241.0,72.37,72.53,71.56,71.71,297241.0
2025-03-12 10:15:00,71.65,71.67,70.6,70.69,380185.0,71.65,71.67,70.6,70.69,380185.0
2025-03-12 10:20:00,70.65,71.94,70.51,71.75,303169.0,70.65,71.94,70.51,71.75,303169.0
2025-03-12 10:25:00,71.81,72.45,71.77,71.97,279763.0,71.81,72.45,71.77,71.97,279763.0
2025-03-12 10:30:00,71.99,72.45,71.71,71.84,192157.0,71.99,72.45,71.71,71.84,192157.0
2025-03-12 10:35:00,71.85,72.1,71.41,71.66,109341.0,71.85,72.1,71.41,71.66,109341.0
2025-03-12 10:40:00,71.69,71.84,71.08,71.46,140987.0,71.69,71.84,71.08,71.46,140987.0
2025-03-12 10:45:00,71.47,71.71,71.24,71.36,86200.0,71.47,71.71,71.24,71.36,86200.0
2025-03-12 10:50:00,71.32,71.62,71.14,71.42,123527.0,71.32,71.62,71.14,71.42,123527.0
2025-03-12 10:55:00,71.42,71.52,71.09,71.29,80580.0,71.42,71.52,71.09,71.29,80580.0
2025-03-12 11:00:00,71.31,71.79,71.12,71.38,106011.0,71.31,71.79,71.12,71.38,106011.0
2025-03-12 11:05:00,71.37,71.4,70.68,70.81,165581.0,71.37,71.4,70.68,70.81,165581.0
2025-03-12 11:10:00,70.82,71.13,70.74,70.86,77084.0,70.82,71.13,70.74,70.86,77084.0
2025-03-12 11:15:00,70.9,71.24,70.68,71.06,79605.0,70.9,71.24,70.68,71.06,79605.0
2025-03-12 11:20:00,71.07,71.57,70.86,71.3,121020.0,71.07,71.57,70.86,71.3,121020.0
2025-03-12 11:25:00,71.3,71.67,71.06,71.58,81769.0,71.3,71.67,71.06,71.58,81769.0
2025-03-12 11:30:00,71.61,71.81,71.34,71.53,110522.0,71.61,71.81,71.34,71.53,110522.0
2025-03-12 11:35:00,71.48,71.57,71.24,71.52,57722.0,71.48,71.57,71.24,71.52,57722.0
2025-03-12 11:40:00,71.49,71.73,71.29,71.62,61470.0,71.49,71.73,71.29,71.62,61470.0
2025-03-12 11:45:00,71.6,71.73,71.42,71.56,85464.0,71.6,71.73,71.42,71.56,85464.0
2025-03-12 11:50:00,71.53,71.83,71.5,71.72,87853.0,71.53,71.83,71.5,71.72,87853.0
2025-03-12 11:55:00,71.72,71.82,71.45,71.78,75403.0,71.72,71.82,71.45,71.78,75403.0
2025-03-12 12:00:00,71.76,71.79,71.41,71.5,57074.0,71.76,71.79,71.41,71.5,57074.0
2025-03-12 12:05:00,71.51,71.83,71.48,71.7,60568.0,71.51,71.83,71.48,71.7,60568.0
2025-03-12 12:10:00,71.66,72.39,71.5,72.29,95450.0,71.66,72.39,71.5,72.29,95450.0
2025-03-12 12:15:00,72.34,72.35,71.7,72.24,77435.0,72.34,72.35,71.7,72.24,77435.0
2025-03-12 12:20:00,72.29,72.65,72.16,72.54,96901.0,72.29,72.65,72.16,72.54,96901.0
2025-03-12 12:25:00,72.53,72.58,72.15,72.39,63556.0,72.53,72.58,72.15,72.39,63556.0
2025-03-12 12:30:00,72.4,72.63,72.38,72.56,69518.0,72.4,72.63,72.38,72.56,69518.0
2025-03-12 12:35:00,72.55,72.68,72.4,72.42,54214.0,72.55,72.68,72.4,72.42,54214.0
2025-03-12 12:40:00,72.41,72.41,71.83,72.15,105051.0,72.41,72.41,71.83,72.15,105051.0
2025-03-12 12:45:00,72.15,73.03,72.14,72.86,70336.0,72.15,73.03,72.14,72.86,70336.0
2025-03-12 12:50:00,72.84,72.88,72.32,72.78,63317.0,72.84,72.88,72.32,72.78,63317.0
2025-03-12 12:55:00,72.82,72.89,72.4,72.47,60448.0,72.82,72.89,72.4,72.47,60448.0
2025-03-12 13:00:00,72.51,72.64,72.47,72.64,26120.0,72.51,72.64,72.47,72.64,26120.0
2025-03-12 13:05:00,72.59,72.76,72.47,72.73,44040.0,72.59,72.76,72.47,72.73,44040.0
2025-03-12 13:10:00,72.74,72.84,72.61,72.78,36779.0,72.74,72.84,72.61,72.78,36779.0
2025-03-12 13:15:00,72.72,72.82,72.49,72.82,26762.0,72.72,72.82,72.49,72.82,26762.0
2025-03-12 13:20:00,72.85,72.98,72.77,72.78,42921.0,72.85,72.98,72.77,72.78,42921.0
2025-03-12 13:25:00,72.78,72.92,72.62,72.84,46315.0,72.78,72.92,72.62,72.84,46315.0
2025-03-12 13:30:00,72.83,73.03,72.83,72.91,84149.0,72.83,73.03,72.83,72.91,84149.0
2025-03-12 13:35:00,72.93,73.06,72.86,72.97,57440.0,72.93,73.06,72.86,72.97,57440.0
2025-03-12 13:40:00,73.0,73.03,72.8,72.85,25751.0,73.0,73.03,72.8,72.85,25751.0
2025-03-12 13:45:00,72.85,72.95,72.79,72.81,25165.0,72.85,72.95,72.79,72.81,25165.0
2025-03-12 13:50:00,72.77,72.82,72.2,72.24,68823.0,72.77,72.82,72.2,72.24,68823.0
2025-03-12 13:55:00,72.24,72.36,71.94,71.97,75422.0,72.24,72.36,71.94,71.97,75422.0
2025-03-12 14:00:00,71.94,72.27,71.89,71.99,36125.0,71.94,72.27,71.89,71.99,36125.0
2025-03-12 14:05:00,71.94,72.06,71.71,72.01,70303.0,71.94,72.06,71.71,72.01,70303.0
2025-03-12 14:10:00,72.06,72.43,72.06,72.3,58263.0,72.06,72.43,72.06,72.3,58263.0
2025-03-12 14:15:00,72.3,72.69,72.29,72.62,59939.0,72.3,72.69,72.29,72.62,59939.0
2025-03-12 14:20:00,72.63,72.77,72.41,72.68,56999.0,72.63,72.77,72.41,72.68,56999.0
2025-03-12 14:25:00,72.69,72.74,72.52,72.74,42278.0,72.69,72.74,72.52,72.74,42278.0
2025-03-12 14:30:00,72.76,73.02,72.76,72.99,81736.0,72.76,73.02,72.76,72.99,81736.0
2025-03-12 14:35:00,72.98,73.02,72.81,72.96,53554.0,72.98,73.02,72.81,72.96,53554.0
2025-03-12 14:40:00,73.0,73.2,72.96,73.16,65373.0,73.0,73.2,72.96,73.16,65373.0
2025-03-12 14:45:00,73.16,73.23,72.97,73.14,71698.0,73.16,73.23,72.97,73.14,71698.0
2025-03-12 14:50:00,73.15,73.16,72.71,72.78,53002.0,73.15,73.16,72.71,72.78,53002.0
2025-03-12 14:55:00,72.77,72.89,72.53,72.77,56548.0,72.77,72.89,72.53,72.77,56548.0
2025-03-12 15:00:00,72.77,72.97,72.53,72.87,94713.0,72.77,72.97,72.53,72.87,94713.0
2025-03-12 15:05:00,72.87,72.94,72.54,72.85,63418.0,72.87,72.94,72.54,72.85,63418.0
2025-03-12 15:10:00,72.85,72.88,72.49,72.62,78048.0,72.85,72.88,72.49,72.62,78048.0
2025-03-12 15:15:00,72.63,72.75,72.47,72.7,64166.0,72.63,72.75,72.47,72.7,64166.0
2025-03-12 15:20:00,72.7,72.72,72.38,72.63,102800.0,72.7,72.72,72.38,72.63,102800.0
2025-03-12 15:25:00,72.62,72.87,72.56,72.56,76750.0,72.62,72.87,72.56,72.56,76750.0
2025-03-12 15:30:00,72.57,72.65,72.39,72.5,100104.0,72.57,72.65,72.39,72.5,100104.0
2025-03-12 15:35:00,72.48,72.58,72.31,72.36,97406.0,72.48,72.58,72.31,72.36,97406.0
2025-03-12 15:40:00,72.37,72.46,72.08,72.45,118166.0,72.37,72.46,72.08,72.45,118166.0
2025-03-12 15:45:00,72.44,72.6,72.18,72.5,102446.0,72.44,72.6,72.18,72.5,102446.0
2025-03-12 15:50:00,72.48,72.57,72.29,72.4,187059.0,72.48,72.57,72.29,72.4,187059.0
2025-03-12 15:55:00,72.39,72.54,72.35,72.45,405797.0,72.39,72.54,72.35,72.45,405797.0
2025-03-13 09:30:00,73.15,73.31,72.16,72.59,288805.0,73.15,73.31,72.16,72.59,288805.0
2025-03-13 09:35:00,72.74,72.74,71.74,71.81,119336.0,72.74,72.74,71.74,71.81,119336.0
2025-03-13 09:40:00,71.75,71.9,70.91,71.09,196990.0,71.75,71.9,70.91,71.09,196990.0
2025-03-13 09:45:00,71.16,71.31,70.8,70.84,116714.0,71.16,71.31,70.8,70.84,116714.0
2025-03-13 09:50:00,70.8,71.03,70.07,70.13,224179.0,70.8,71.03,70.07,70.13,224179.0
2025-03-13 09:55:00,70.16,70.35,69.94,70.21,171728.0,70.16,70.35,69.94,70.21,171728.0
2025-03-13 10:00:00,70.21,71.26,69.91,71.12,220469.0,70.21,71.26,69.91,71.12,220469.0
2025-03-13 10:05:00,71.15,71.42,71.0,71.0,115889.0,71.15,71.42,71.0,71.0,115889.0
2025-03-13 10:10:00,71.01,71.39,70.96,71.19,104315.0,71.01,71.39,70.96,71.19,104315.0
2025-03-13 10:15:00,71.25,71.55,71.2,71.41,100186.0,71.25,71.55,71.2,71.41,100186.0
2025-03-13 10:20:00,71.4,71.84,71.28,71.81,107649.0,71.4,71.84,71.28,71.81,107649.0
2025-03-13 10:25:00,71.81,72.14,71.1,71.28,81776.0,71.81,72.14,71.1,71.28,81776.0
2025-03-13 10:30:00,71.29,71.56,70.94,70.97,109714.0,71.29,71.56,70.94,70.97,109714.0
2025-03-13 10:35:00,70.98,71.04,70.51,70.58,153290.0,70.98,71.04,70.51,70.58,153290.0
2025-03-13 10:40:00,70.55,70.7,70.31,70.56,95376.0,70.55,70.7,70.31,70.56,95376.0
2025-03-13 10:45:00,70.54,70.69,70.41,70.46,76692.0,70.54,70.69,70.41,70.46,76692.0
2025-03-13 10:50:00,70.44,70.68,70.42,70.51,78300.0,70.44,70.68,70.42,70.51,78300.0
2025-03-13 10:55:00,70.48,70.58,70.35,70.56,65635.0,70.48,70.58,70.35,70.56,65635.0
2025-03-13 11:00:00,70.61,71.03,70.6,70.89,72008.0,70.61,71.03,70.6,70.89,72008.0
2025-03-13 11:05:00,70.86,70.93,70.73,70.82,44040.0,70.86,70.93,70.73,70.82,44040.0
2025-03-13 11:10:00,70.86,70.95,70.53,70.59,67232.0,70.86,70.95,70.53,70.59,67232.0
2025-03-13 11:15:00,70.6,70.8,70.4,70.79,88121.0,70.6,70.8,70.4,70.79,88121.0
2025-03-13 11:20:00,70.78,70.83,70.48,70.59,60792.0,70.78,70.83,70.48,70.59,60792.0
2025-03-13 11:25:00,70.6,70.6,70.29,70.45,78211.0,70.6,70.6,70.29,70.45,78211.0
2025-03-13 11:30:00,70.44,70.6,70.37,70.41,31560.0,70.44,70.6,70.37,70.41,31560.0
2025-03-13 11:35:00,70.37,70.38,69.78,69.84,157511.0,70.37,70.38,69.78,69.84,157511.0
2025-03-13 11:40:00,69.83,70.31,69.71,70.17,135224.0,69.83,70.31,69.71,70.17,135224.0
2025-03-13 11:45:00,70.22,70.33,69.96,70.28,52839.0,70.22,70.33,69.96,70.28,52839.0
2025-03-13 11:50:00,70.28,70.37,69.96,70.0,91117.0,70.28,70.37,69.96,70.0,91117.0
2025-03-13 11:55:00,70.05,70.1,69.8,69.89,63108.0,70.05,70.1,69.8,69.89,63108.0
2025-03-13 12:00:00,69.93,70.01,69.77,69.91,64382.0,69.93,70.01,69.77,69.91,64382.0
2025-03-13 12:05:00,69.92,70.0,69.65,69.72,65303.0,69.92,70.0,69.65,69.72,65303.0
2025-03-13 12:10:00,69.72,69.72,69.24,69.32,175463.0,69.72,69.72,69.24,69.32,175463.0
2025-03-13 12:15:00,69.28,69.5,69.19,69.23,89094.0,69.28,69.5,69.19,69.23,89094.0
2025-03-13 12:20:00,69.23,69.36,68.9,69.14,140610.0,69.23,69.36,68.9,69.14,140610.0
2025-03-13 12:25:00,69.11,69.32,69.02,69.23,73561.0,69.11,69.32,69.02,69.23,73561.0
2025-03-13 12:30:00,69.26,69.53,69.16,69.45,58962.0,69.26,69.53,69.16,69.45,58962.0
2025-03-13 12:35:00,69.43,69.73,69.36,69.62,41944.0,69.43,69.73,69.36,69.62,41944.0
2025-03-13 12:40:00,69.63,69.69,69.31,69.31,49180.0,69.63,69.69,69.31,69.31,49180.0
2025-03-13 12:45:00,69.34,69.4,68.94,69.09,58647.0,69.34,69.4,68.94,69.09,58647.0
2025-03-13 12:50:00,69.11,69.47,69.08,69.27,54301.0,69.11,69.47,69.08,69.27,54301.0
2025-03-13 12:55:00,69.29,69.49,69.27,69.45,36567.0,69.29,69.49,69.27,69.45,36567.0
2025-03-13 13:00:00,69.45,69.49,69.18,69.37,39152.0,69.45,69.49,69.18,69.37,39152.0
2025-03-13 13:05:00,69.42,69.57,69.19,69.2,40999.0,69.42,69.57,69.19,69.2,40999.0
2025-03-13 13:10:00,69.2,69.27,68.95,69.0,48529.0,69.2,69.27,68.95,69.0,48529.0
2025-03-13 13:15:00,68.97,68.99,68.43,68.51,121987.0,68.97,68.99,68.43,68.51,121987.0
2025-03-13 13:20:00,68.47,68.68,68.45,68.59,81447.0,68.47,68.68,68.45,68.59,81447.0
2025-03-13 13:25:00,68.57,68.67,68.35,68.47,100835.0,68.57,68.67,68.35,68.47,100835.0
2025-03-13 13:30:00,68.43,68.55,68.2,68.28,79387.0,68.43,68.55,68.2,68.28,79387.0
2025-03-13 13:35:00,68.29,68.33,68.08,68.16,71955.0,68.29,68.33,68.08,68.16,71955.0
2025-03-13 13:40:00,68.15,68.2,67.93,67.94,157682.0,68.15,68.2,67.93,67.94,157682.0
2025-03-13 13:45:00,67.94,67.97,67.7,67.85,103157.0,67.94,67.97,67.7,67.85,103157.0
2025-03-13 13:50:00,67.83,68.3,67.81,68.26,90412.0,67.83,68.3,67.81,68.26,90412.0
2025-03-13 13:55:00,68.22,68.3,67.95,68.23,74982.0,68.22,68.3,67.95,68.23,74982.0
2025-03-13 14:00:00,68.17,68.47,68.11,68.45,65768.0,68.17,68.47,68.11,68.45,65768.0
2025-03-13 14:05:00,68.41,68.67,68.36,68.61,101148.0,68.41,68.67,68.36,68.61,101148.0
2025-03-13 14:10:00,68.62,69.15,68.6,69.09,146058.0,68.62,69.15,68.6,69.09,146058.0
2025-03-13 14:15:00,69.12,69.12,68.56,68.78,91351.0,69.12,69.12,68.56,68.78,91351.0
2025-03-13 14:20:00,68.74,69.01,68.66,68.96,46702.0,68.74,69.01,68.66,68.96,46702.0
2025-03-13 14:25:00,68.98,69.34,68.97,69.19,122587.0,68.98,69.34,68.97,69.19,122587.0
2025-03-13 14:30:00,69.21,69.86,69.1,69.79,176687.0,69.21,69.86,69.1,69.79,176687.0
2025-03-13 14:35:00,69.81,69.96,69.66,69.81,87181.0,69.81,69.96,69.66,69.81,87181.0
2025-03-13 14:40:00,69.78,70.32,69.78,70.14,121065.0,69.78,70.32,69.78,70.14,121065.0
2025-03-13 14:45:00,70.14,70.57,69.98,70.47,64787.0,70.14,70.57,69.98,70.47,64787.0
2025-03-13 14:50:00,70.49,70.64,70.23,70.59,72927.0,70.49,70.64,70.23,70.59,72927.0
2025-03-13 14:55:00,70.61,70.67,70.29,70.63,41635.0,70.61,70.67,70.29,70.63,41635.0
2025-03-13 15:00:00,70.6,70.72,70.25,70.33,117205.0,70.6,70.72,70.25,70.33,117205.0
2025-03-13 15:05:00,70.3,70.36,70.12,70.26,104688.0,70.3,70.36,70.12,70.26,104688.0
2025-03-13 15:10:00,70.26,70.3,70.12,70.2,59949.0,70.26,70.3,70.12,70.2,59949.0
2025-03-13 15:15:00,70.22,70.33,70.16,70.28,54265.0,70.22,70.33,70.16,70.28,54265.0
2025-03-13 15:20:00,70.26,70.43,70.15,70.36,65703.0,70.26,70.43,70.15,70.36,65703.0
2025-03-13 15:25:00,70.37,70.37,69.95,70.11,98887.0,70.37,70.37,69.95,70.11,98887.0
2025-03-13 15:30:00,70.15,70.49,70.11,70.32,103134.0,70.15,70.49,70.11,70.32,103134.0
2025-03-13 15:35:00,70.31,70.33,70.09,70.09,62907.0,70.31,70.33,70.09,70.09,62907.0
2025-03-13 15:40:00,70.13,70.26,69.88,69.89,130319.0,70.13,70.26,69.88,69.89,130319.0
2025-03-13 15:45:00,69.9,70.13,69.8,70.05,134063.0,69.9,70.13,69.8,70.05,134063.0
2025-03-13 15:50:00,70.01,70.21,69.75,70.09,161677.0,70.01,70.21,69.75,70.09,161677.0
2025-03-13 15:55:00,70.11,70.12,69.63,69.89,376030.0,70.11,70.12,69.63,69.89,376030.0
2025-03-14 09:30:00,71.06,71.07,69.93,70.06,226230.0,71.06,71.07,69.93,70.06,226230.0
2025-03-14 09:35:00,69.96,71.07,69.86,70.62,124369.0,69.96,71.07,69.86,70.62,124369.0
2025-03-14 09:40:00,70.67,71.37,70.6,71.32,73797.0,70.67,71.37,70.6,71.32,73797.0
2025-03-14 09:45:00,71.31,71.41,71.0,71.16,105675.0,71.31,71.41,71.0,71.16,105675.0
2025-03-14 09:50:00,71.11,71.45,70.9,71.33,69497.0,71.11,71.45,70.9,71.33,69497.0
2025-03-14 09:55:00,71.33,71.59,71.21,71.38,148351.0,71.33,71.59,71.21,71.38,148351.0
2025-03-14 10:00:00,71.29,71.45,70.43,71.26,114240.0,71.29,71.45,70.43,71.26,114240.0
2025-03-14 10:05:00,71.26,71.37,70.94,71.01,52403.0,71.26,71.37,70.94,71.01,52403.0
2025-03-14 10:10:00,71.01,71.18,70.44,70.56,127453.0,71.01,71.18,70.44,70.56,127453.0
2025-03-14 10:15:00,70.53,70.83,70.25,70.8,71471.0,70.53,70.83,70.25,70.8,71471.0
2025-03-14 10:20:00,70.8,70.8,70.47,70.64,45217.0,70.8,70.8,70.47,70.64,45217.0
2025-03-14 10:25:00,70.57,70.7,70.45,70.63,20451.0,70.57,70.7,70.45,70.63,20451.0
2025-03-14 10:30:00,70.6,70.95,70.6,70.87,34223.0,70.6,70.95,70.6,70.87,34223.0
2025-03-14 10:35:00,70.87,71.44,70.76,71.41,46649.0,70.87,71.44,70.76,71.41,46649.0
2025-03-14 10:40:00,71.38,71.6,71.29,71.41,64050.0,71.38,71.6,71.29,71.41,64050.0
2025-03-14 10:45:00,71.41,71.67,71.33,71.61,55207.0,71.41,71.67,71.33,71.61,55207.0
2025-03-14 10:50:00,71.61,71.89,71.61,71.84,78294.0,71.61,71.89,71.61,71.84,78294.0
2025-03-14 10:55:00,71.83,72.35,71.58,72.34,74691.0,71.83,72.35,71.58,72.34,74691.0
2025-03-14 11:00:00,72.31,72.6,72.11,72.36,85614.0,72.31,72.6,72.11,72.36,85614.0
2025-03-14 11:05:00,72.31,72.58,72.27,72.48,73419.0,72.31,72.58,72.27,72.48,73419.0
2025-03-14 11:10:00,72.47,72.63,72.38,72.52,61065.0,72.47,72.63,72.38,72.52,61065.0
2025-03-14 11:15:00,72.53,72.69,72.47,72.66,40858.0,72.53,72.69,72.47,72.66,40858.0
2025-03-14 11:20:00,72.63,72.77,72.53,72.76,38227.0,72.63,72.77,72.53,72.76,38227.0
2025-03-14 11:25:00,72.74,72.95,72.55,72.77,65148.0,72.74,72.95,72.55,72.77,65148.0
2025-03-14 11:30:00,72.77,73.05,72.69,72.77,103085.0,72.77,73.05,72.69,72.77,103085.0
2025-03-14 11:35:00,72.81,72.93,72.45,72.5,56164.0,72.81,72.93,72.45,72.5,56164.0
2025-03-14 11:40:00,72.5,72.73,72.39,72.51,64922.0,72.5,72.73,72.39,72.51,64922.0
2025-03-14 11:45:00,72.53,72.54,72.24,72.41,35678.0,72.53,72.54,72.24,72.41,35678.0
2025-03-14 11:50:00,72.32,72.62,72.27,72.55,27540.0,72.32,72.62,72.27,72.55,27540.0
2025-03-14 11:55:00,72.53,72.83,72.48,72.51,53110.0,72.53,72.83,72.48,72.51,53110.0
2025-03-14 12:00:00,72.48,72.53,72.21,72.26,39800.0,72.48,72.53,72.21,72.26,39800.0
2025-03-14 12:05:00,72.26,72.39,72.17,72.2,28791.0,72.26,72.39,72.17,72.2,28791.0
2025-03-14 12:10:00,72.24,72.48,72.24,72.43,76317.0,72.24,72.48,72.24,72.43,76317.0
2025-03-14 12:15:00,72.41,72.64,72.38,72.53,45359.0,72.41,72.64,72.38,72.53,45359.0
2025-03-14 12:20:00,72.57,72.75,72.57,72.7,43618.0,72.57,72.75,72.57,72.7,43618.0
2025-03-14 12:25:00,72.73,72.75,72.49,72.6,53806.0,72.73,72.75,72.49,72.6,53806.0
2025-03-14 12:30:00,72.63,72.85,72.49,72.84,54655.0,72.63,72.85,72.49,72.84,54655.0
2025-03-14 12:35:00,72.82,72.94,72.75,72.77,57619.0,72.82,72.94,72.75,72.77,57619.0
2025-03-14 12:40:00,72.77,72.91,72.77,72.91,40840.0,72.77,72.91,72.77,72.91,40840.0
2025-03-14 12:45:00,72.88,72.95,72.85,72.85,44814.0,72.88,72.95,72.85,72.85,44814.0
2025-03-14 12:50:00,72.89,73.24,72.84,73.19,58897.0,72.89,73.24,72.84,73.19,58897.0
2025-03-14 12:55:00,73.18,73.26,73.1,73.19,73983.0,73.18,73.26,73.1,73.19,73983.0
2025-03-14 13:00:00,73.17,73.31,72.89,73.3,54443.0,73.17,73.31,72.89,73.3,54443.0
2025-03-14 13:05:00,73.3,73.58,73.27,73.5,61867.0,73.3,73.58,73.27,73.5,61867.0
2025-03-14 13:10:00,73.51,73.58,73.29,73.56,103591.0,73.51,73.58,73.29,73.56,103591.0
2025-03-14 13:15:00,73.54,73.67,73.37,73.38,113556.0,73.54,73.67,73.37,73.38,113556.0
2025-03-14 13:20:00,73.38,73.56,73.34,73.51,44134.0,73.38,73.56,73.34,73.51,44134.0
2025-03-14 13:25:00,73.53,73.73,73.34,73.38,91479.0,73.53,73.73,73.34,73.38,91479.0
2025-03-14 13:30:00,73.39,73.66,73.31,73.45,68670.0,73.39,73.66,73.31,73.45,68670.0
2025-03-14 13:35:00,73.41,73.61,73.26,73.34,42024.0,73.41,73.61,73.26,73.34,42024.0
2025-03-14 13:40:00,73.37,73.47,73.32,73.44,39963.0,73.37,73.47,73.32,73.44,39963.0
2025-03-14 13:45:00,73.45,73.5,73.25,73.31,44244.0,73.45,73.5,73.25,73.31,44244.0
2025-03-14 13:50:00,73.29,73.39,73.24,73.39,43062.0,73.29,73.39,73.24,73.39,43062.0
2025-03-14 13:55:00,73.36,73.39,73.19,73.36,33576.0,73.36,73.39,73.19,73.36,33576.0
2025-03-14 14:00:00,73.35,73.74,73.3,73.61,52104.0,73.35,73.74,73.3,73.61,52104.0
2025-03-14 14:05:00,73.61,73.81,73.55,73.78,37650.0,73.61,73.81,73.55,73.78,37650.0
2025-03-14 14:10:00,73.77,73.8,73.6,73.66,29025.0,73.77,73.8,73.6,73.66,29025.0
2025-03-14 14:15:00,73.69,73.8,73.65,73.78,32062.0,73.69,73.8,73.65,73.78,32062.0
2025-03-14 14:20:00,73.8,73.98,73.79,73.84,43415.0,73.8,73.98,73.79,73.84,43415.0
2025-03-14 14:25:00,73.85,73.99,73.81,73.88,34353.0,73.85,73.99,73.81,73.88,34353.0
2025-03-14 14:30:00,73.89,74.11,73.88,74.08,43278.0,73.89,74.11,73.88,74.08,43278.0
2025-03-14 14:35:00,74.08,74.28,74.07,74.2,25152.0,74.08,74.28,74.07,74.2,25152.0
2025-03-14 14:40:00,74.22,74.27,74.03,74.1,35169.0,74.22,74.27,74.03,74.1,35169.0
2025-03-14 14:45:00,74.12,74.2,74.0,74.0,27292.0,74.12,74.2,74.0,74.0,27292.0
2025-03-14 14:50:00,74.01,74.07,73.7,73.73,56476.0,74.01,74.07,73.7,73.73,56476.0
2025-03-14 14:55:00,73.73,73.77,73.58,73.72,32145.0,73.73,73.77,73.58,73.72,32145.0
2025-03-14 15:00:00,73.68,73.77,73.64,73.73,22655.0,73.68,73.77,73.64,73.73,22655.0
2025-03-14 15:05:00,73.71,73.76,73.59,73.6,32669.0,73.71,73.76,73.59,73.6,32669.0
2025-03-14 15:10:00,73.6,73.85,73.53,73.8,26324.0,73.6,73.85,73.53,73.8,26324.0
2025-03-14 15:15:00,73.78,73.78,73.65,73.73,20579.0,73.78,73.78,73.65,73.73,20579.0
2025-03-14 15:20:00,73.73,73.8,73.47,73.52,30016.0,73.73,73.8,73.47,73.52,30016.0
2025-03-14 15:25:00,73.59,73.62,73.27,73.3,62262.0,73.59,73.62,73.27,73.3,62262.0
2025-03-14 15:30:00,73.31,73.63,73.3,73.52,51321.0,73.31,73.63,73.3,73.52,51321.0
2025-03-14 15:35:00,73.52,73.71,73.51,73.59,71678.0,73.52,73.71,73.51,73.59,71678.0
2025-03-14 15:40:00,73.59,73.59,73.2,73.29,114049.0,73.59,73.59,73.2,73.29,114049.0
2025-03-14 15:45:00,73.29,73.55,73.23,73.42,105344.0,73.29,73.55,73.23,73.42,105344.0
2025-03-14 15:50:00,73.41,73.64,73.21,73.62,146431.0,73.41,73.64,73.21,73.62,146431.0
2025-03-14 15:55:00,73.61,73.82,73.56,73.68,308144.0,73.61,73.82,73.56,73.68,308144.0
2025-03-17 09:30:00,73.56,73.97,72.8,73.38,190272.0,73.56,73.97,72.8,73.38,190272.0
2025-03-17 09:35:00,73.29,74.32,73.29,74.21,85010.0,73.29,74.32,73.29,74.21,85010.0
2025-03-17 09:40:00,74.29,74.39,73.42,73.42,82741.0,74.29,74.39,73.42,73.42,82741.0
2025-03-17 09:45:00,73.47,73.57,72.92,72.93,92680.0,73.47,73.57,72.92,72.93,92680.0
2025-03-17 09:50:00,72.99,73.8,72.86,73.52,61842.0,72.99,73.8,72.86,73.52,61842.0
2025-03-17 09:55:00,73.6,73.79,73.34,73.56,78544.0,73.6,73.79,73.34,73.56,78544.0
2025-03-17 10:00:00,73.45,73.99,73.33,73.56,104467.0,73.45,73.99,73.33,73.56,104467.0
2025-03-17 10:05:00,73.59,73.63,72.93,73.17,81930.0,73.59,73.63,72.93,73.17,81930.0
2025-03-17 10:10:00,73.15,73.61,73.15,73.52,49168.0,73.15,73.61,73.15,73.52,49168.0
2025-03-17 10:15:00,73.5,73.56,73.29,73.44,28307.0,73.5,73.56,73.29,73.44,28307.0
2025-03-17 10:20:00,73.46,73.69,73.45,73.56,89122.0,73.46,73.69,73.45,73.56,89122.0
2025-03-17 10:25:00,73.56,73.89,73.52,73.52,66432.0,73.56,73.89,73.52,73.52,66432.0
2025-03-17 10:30:00,73.55,73.81,73.5,73.7,78118.0,73.55,73.81,73.5,73.7,78118.0
2025-03-17 10:35:00,73.7,73.86,73.5,73.75,45155.0,73.7,73.86,73.5,73.75,45155.0
2025-03-17 10:40:00,73.77,73.86,73.66,73.77,43173.0,73.77,73.86,73.66,73.77,43173.0
2025-03-17 10:45:00,73.73,73.95,73.65,73.76,42768.0,73.73,73.95,73.65,73.76,42768.0
2025-03-17 10:50:00,73.79,73.83,73.5,73.59,31769.0,73.79,73.83,73.5,73.59,31769.0
2025-03-17 10:55:00,73.54,73.74,73.41,73.64,30839.0,73.54,73.74,73.41,73.64,30839.0
2025-03-17 11:00:00,73.6,73.99,73.55,73.58,25342.0,73.6,73.99,73.55,73.58,25342.0
2025-03-17 11:05:00,73.64,73.9,73.63,73.86,25933.0,73.64,73.9,73.63,73.86,25933.0
2025-03-17 11:10:00,73.86,74.27,73.76,74.08,46483.0,73.86,74.27,73.76,74.08,46483.0
2025-03-17 11:15:00,74.08,74.34,73.9,74.31,31059.0,74.08,74.34,73.9,74.31,31059.0
2025-03-17 11:20:00,74.3,74.48,74.2,74.36,28079.0,74.3,74.48,74.2,74.36,28079.0
2025-03-17 11:25:00,74.38,74.43,74.06,74.13,30865.0,74.38,74.43,74.06,74.13,30865.0
2025-03-17 11:30:00,74.13,74.3,73.96,74.12,23876.0,74.13,74.3,73.96,74.12,23876.0
2025-03-17 11:35:00,74.07,74.33,73.95,73.97,18944.0,74.07,74.33,73.95,73.97,18944.0
2025-03-17 11:40:00,73.95,74.08,73.9,74.02,22336.0,73.95,74.08,73.9,74.02,22336.0
2025-03-17 11:45:00,74.06,74.25,74.01,74.12,28279.0,74.06,74.25,74.01,74.12,28279.0
2025-03-17 11:50:00,74.12,74.3,74.09,74.23,17702.0,74.12,74.3,74.09,74.23,17702.0
2025-03-17 11:55:00,74.24,74.33,73.98,74.06,100034.0,74.24,74.33,73.98,74.06,100034.0
2025-03-17 12:00:00,74.06,74.35,73.96,74.25,28040.0,74.06,74.35,73.96,74.25,28040.0
2025-03-17 12:05:00,74.3,74.54,74.26,74.46,24216.0,74.3,74.54,74.26,74.46,24216.0
2025-03-17 12:10:00,74.45,74.55,74.27,74.45,50512.0,74.45,74.55,74.27,74.45,50512.0
2025-03-17 12:15:00,74.45,74.56,74.4,74.47,31577.0,74.45,74.56,74.4,74.47,31577.0
2025-03-17 12:20:00,74.42,74.48,74.28,74.39,54851.0,74.42,74.48,74.28,74.39,54851.0
2025-03-17 12:25:00,74.37,74.44,74.17,74.18,54064.0,74.37,74.44,74.17,74.18,54064.0
2025-03-17 12:30:00,74.19,74.2,74.01,74.09,15166.0,74.19,74.2,74.01,74.09,15166.0
2025-03-17 12:35:00,74.16,74.19,74.0,74.05,13966.0,74.16,74.19,74.0,74.05,13966.0
2025-03-17 12:40:00,74.06,74.06,73.89,74.01,14034.0,74.06,74.06,73.89,74.01,14034.0
2025-03-17 12:45:00,74.0,74.11,73.93,74.09,15131.0,74.0,74.11,73.93,74.09,15131.0
2025-03-17 12:50:00,74.1,74.16,74.0,74.16,7395.0,74.1,74.16,74.0,74.16,7395.0
2025-03-17 12:55:00,74.15,74.2,73.86,73.95,19326.0,74.15,74.2,73.86,73.95,19326.0
2025-03-17 13:00:00,73.94,74.05,73.83,73.89,25799.0,73.94,74.05,73.83,73.89,25799.0
2025-03-17 13:05:00,73.93,74.17,73.89,74.11,23372.0,73.93,74.17,73.89,74.11,23372.0
2025-03-17 13:10:00,74.08,74.16,74.04,74.08,8439.0,74.08,74.16,74.04,74.08,8439.0
2025-03-17 13:15:00,74.07,74.12,74.02,74.06,10519.0,74.07,74.12,74.02,74.06,10519.0
2025-03-17 13:20:00,74.06,74.14,73.95,74.03,18819.0,74.06,74.14,73.95,74.03,18819.0
2025-03-17 13:25:00,74.02,74.16,73.98,74.07,31409.0,74.02,74.16,73.98,74.07,31409.0
2025-03-17 13:30:00,74.07,74.18,74.02,74.11,14783.0,74.07,74.18,74.02,74.11,14783.0
2025-03-17 13:35:00,74.14,74.39,74.08,74.39,21455.0,74.14,74.39,74.08,74.39,21455.0
2025-03-17 13:40:00,74.39,74.42,74.12,74.17,18548.0,74.39,74.42,74.12,74.17,18548.0
2025-03-17 13:45:00,74.17,74.2,73.93,73.95,35920.0,74.17,74.2,73.93,73.95,35920.0
2025-03-17 13:50:00,73.99,74.01,73.94,74.0,27567.0,73.99,74.01,73.94,74.0,27567.0
2025-03-17 13:55:00,73.99,74.09,73.91,73.98,56640.0,73.99,74.09,73.91,73.98,56640.0
2025-03-17 14:00:00,73.98,74.2,73.88,74.0,38924.0,73.98,74.2,73.88,74.0,38924.0
2025-03-17 14:05:00,74.0,74.25,73.98,74.17,26359.0,74.0,74.25,73.98,74.17,26359.0
2025-03-17 14:10:00,74.17,74.24,74.06,74.1,35941.0,74.17,74.24,74.06,74.1,35941.0
2025-03-17 14:15:00,74.08,74.2,73.98,74.13,19560.0,74.08,74.2,73.98,74.13,19560.0
2025-03-17 14:20:00,74.1,74.1,73.95,74.02,15263.0,74.1,74.1,73.95,74.02,15263.0
2025-03-17 14:25:00,74.05,74.33,73.99,74.33,44988.0,74.05,74.33,73.99,74.33,44988.0
2025-03-17 14:30:00,74.31,74.62,74.31,74.61,29855.0,74.31,74.62,74.31,74.61,29855.0
2025-03-17 14:35:00,74.59,74.76,74.42,74.59,27359.0,74.59,74.76,74.42,74.59,27359.0
2025-03-17 14:40:00,74.57,74.57,74.4,74.4,51022.0,74.57,74.57,74.4,74.4,51022.0
2025-03-17 14:45:00,74.43,74.52,74.34,74.5,39141.0,74.43,74.52,74.34,74.5,39141.0
2025-03-17 14:50:00,74.5,74.68,74.45,74.64,47131.0,74.5,74.68,74.45,74.64,47131.0
2025-03-17 14:55:00,74.67,74.76,74.52,74.56,26029.0,74.67,74.76,74.52,74.56,26029.0
2025-03-17 15:00:00,74.58,74.58,74.41,74.52,19520.0,74.58,74.58,74.41,74.52,19520.0
2025-03-17 15:05:00,74.57,74.71,74.53,74.64,27992.0,74.57,74.71,74.53,74.64,27992.0
2025-03-17 15:10:00,74.63,74.69,74.57,74.67,29383.0,74.63,74.69,74.57,74.67,29383.0
2025-03-17 15:15:00,74.67,74.69,74.49,74.66,39887.0,74.67,74.69,74.49,74.66,39887.0
2025-03-17 15:20:00,74.67,74.75,74.62,74.64,46420.0,74.67,74.75,74.62,74.64,46420.0
2025-03-17 15:25:00,74.64,74.75,74.53,74.73,41301.0,74.64,74.75,74.53,74.73,41301.0
2025-03-17 15:30:00,74.71,74.76,74.61,74.67,56683.0,74.71,74.76,74.61,74.67,56683.0
2025-03-17 15:35:00,74.66,74.7,74.4,74.45,67603.0,74.66,74.7,74.4,74.45,67603.0
2025-03-17 15:40:00,74.46,74.53,74.38,74.47,75501.0,74.46,74.53,74.38,74.47,75501.0
2025-03-17 15:45:00,74.47,74.49,74.13,74.13,55713.0,74.47,74.49,74.13,74.13,55713.0
2025-03-17 15:50:00,74.11,74.18,73.84,73.89,183950.0,74.11,74.18,73.84,73.89,183950.0
2025-03-17 15:55:00,73.87,73.95,73.46,73.9,440500.0,73.87,73.95,73.46,73.9,440500.0
2025-03-18 09:30:00,73.0,73.6,72.88,73.13,103833.0,73.0,73.6,72.88,73.13,103833.0
2025-03-18 09:35:00,73.13,73.18,72.43,72.62,158876.0,73.13,73.18,72.43,72.62,158876.0
2025-03-18 09:40:00,72.69,72.69,71.82,71.91,96833.0,72.69,72.69,71.82,71.91,96833.0
2025-03-18 09:45:00,71.85,72.39,71.61,71.86,53260.0,71.85,72.39,71.61,71.86,53260.0
2025-03-18 09:50:00,71.86,72.36,71.86,72.11,52964.0,71.86,72.36,71.86,72.11,52964.0
2025-03-18 09:55:00,72.11,72.37,71.8,71.82,53548.0,72.11,72.37,71.8,71.82,53548.0
2025-03-18 10:00:00,71.79,71.97,71.44,71.7,84526.0,71.79,71.97,71.44,71.7,84526.0
2025-03-18 10:05:00,71.72,72.3,71.52,72.11,66379.0,71.72,72.3,71.52,72.11,66379.0
2025-03-18 10:10:00,72.14,72.22,71.78,71.92,44003.0,72.14,72.22,71.78,71.92,44003.0
2025-03-18 10:15:00,71.98,72.17,71.77,71.82,29565.0,71.98,72.17,71.77,71.82,29565.0
2025-03-18 10:20:00,71.82,72.07,71.81,71.9,57755.0,71.82,72.07,71.81,71.9,57755.0
2025-03-18 10:25:00,71.94,72.16,71.82,72.12,26525.0,71.94,72.16,71.82,72.12,26525.0
2025-03-18 10:30:00,72.14,72.17,71.68,71.78,48455.0,72.14,72.17,71.68,71.78,48455.0
2025-03-18 10:35:00,71.76,71.86,71.67,71.84,55267.0,71.76,71.86,71.67,71.84,55267.0
2025-03-18 10:40:00,71.81,71.91,71.48,71.49,44738.0,71.81,71.91,71.48,71.49,44738.0
2025-03-18 10:45:00,71.5,71.55,71.3,71.32,43891.0,71.5,71.55,71.3,71.32,43891.0
2025-03-18 10:50:00,71.32,71.39,71.08,71.11,86758.0,71.32,71.39,71.08,71.11,86758.0
2025-03-18 10:55:00,71.09,71.28,70.97,71.11,68254.0,71.09,71.28,70.97,71.11,68254.0
2025-03-18 11:00:00,71.11,71.14,70.62,70.83,58902.0,71.11,71.14,70.62,70.83,58902.0
2025-03-18 11:05:00,70.77,71.02,70.63,70.89,46571.0,70.77,71.02,70.63,70.89,46571.0
2025-03-18 11:10:00,70.9,71.06,70.81,71.04,49741.0,70.9,71.06,70.81,71.04,49741.0
2025-03-18 11:15:00,71.0,71.25,70.9,71.2,55390.0,71.0,71.25,70.9,71.2,55390.0
2025-03-18 11:20:00,71.2,71.35,71.16,71.26,53879.0,71.2,71.35,71.16,71.26,53879.0
2025-03-18 11:25:00,71.31,71.56,71.31,71.36,60257.0,71.31,71.56,71.31,71.36,60257.0
2025-03-18 11:30:00,71.33,71.58,71.3,71.5,28230.0,71.33,71.58,71.3,71.5,28230.0
2025-03-18 11:35:00,71.49,71.71,71.47,71.57,26508.0,71.49,71.71,71.47,71.57,26508.0
2025-03-18 11:40:00,71.6,71.67,71.46,71.56,25414.0,71.6,71.67,71.46,71.56,25414.0
2025-03-18 11:45:00,71.58,71.65,71.38,71.4,33177.0,71.58,71.65,71.38,71.4,33177.0
2025-03-18 11:50:00,71.37,71.4,71.23,71.24,28181.0,71.37,71.4,71.23,71.24,28181.0
2025-03-18 11:55:00,71.23,71.38,71.2,71.38,25662.0,71.23,71.38,71.2,71.38,25662.0
2025-03-18 12:00:00,71.32,71.43,71.23,71.39,25611.0,71.32,71.43,71.23,71.39,25611.0
2025-03-18 12:05:00,71.39,71.54,71.37,71.44,26801.0,71.39,71.54,71.37,71.44,26801.0
2025-03-18 12:10:00,71.44,71.7,71.43,71.63,43077.0,71.44,71.7,71.43,71.63,43077.0
2025-03-18 12:15:00,71.63,71.7,71.53,71.53,20656.0,71.63,71.7,71.53,71.53,20656.0
2025-03-18 12:20:00,71.53,71.74,71.52,71.72,18912.0,71.53,71.74,71.52,71.72,18912.0
2025-03-18 12:25:00,71.73,72.03,71.7,71.98,55658.0,71.73,72.03,71.7,71.98,55658.0
2025-03-18 12:30:00,72.01,72.17,72.0,72.13,26547.0,72.01,72.17,72.0,72.13,26547.0
2025-03-18 12:35:00,72.17,72.37,72.0,72.0,42634.0,72.17,72.37,72.0,72.0,42634.0
2025-03-18 12:40:00,72.01,72.11,71.75,71.83,33674.0,72.01,72.11,71.75,71.83,33674.0
2025-03-18 12:45:00,71.85,71.9,71.7,71.83,54156.0,71.85,71.9,71.7,71.83,54156.0
2025-03-18 12:50:00,71.78,71.79,71.62,71.76,16001.0,71.78,71.79,71.62,71.76,16001.0
2025-03-18 12:55:00,71.78,72.08,71.77,72.0,26910.0,71.78,72.08,71.77,72.0,26910.0
2025-03-18 13:00:00,71.99,72.04,71.9,71.96,13395.0,71.99,72.04,71.9,71.96,13395.0
2025-03-18 13:05:00,71.98,71.99,71.66,71.81,39256.0,71.98,71.99,71.66,71.81,39256.0
2025-03-18 13:10:00,71.77,72.01,71.74,71.98,20087.0,71.77,72.01,71.74,71.98,20087.0
2025-03-18 13:15:00,71.98,72.04,71.65,71.82,23825.0,71.98,72.04,71.65,71.82,23825.0
2025-03-18 13:20:00,71.8,72.1,71.79,71.96,18324.0,71.8,72.1,71.79,71.96,18324.0
2025-03-18 13:25:00,71.97,72.07,71.78,71.82,28772.0,71.97,72.07,71.78,71.82,28772.0
2025-03-18 13:30:00,71.81,71.88,71.8,71.88,36113.0,71.81,71.88,71.8,71.88,36113.0
2025-03-18 13:35:00,71.88,72.23,71.88,72.15,41377.0,71.88,72.23,71.88,72.15,41377.0
2025-03-18 13:40:00,72.14,72.14,72.03,72.06,10120.0,72.14,72.14,72.03,72.06,10120.0
2025-03-18 13:45:00,72.04,72.18,71.97,71.98,17590.0,72.04,72.18,71.97,71.98,17590.0
2025-03-18 13:50:00,72.03,72.17,71.97,72.11,21963.0,72.03,72.17,71.97,72.11,21963.0
2025-03-18 13:55:00,72.09,72.11,71.86,71.94,10359.0,72.09,72.11,71.86,71.94,10359.0
2025-03-18 14:00:00,71.94,71.97,71.7,71.71,23386.0,71.94,71.97,71.7,71.71,23386.0
2025-03-18 14:05:00,71.72,71.74,71.63,71.7,16503.0,71.72,71.74,71.63,71.7,16503.0
2025-03-18 14:10:00,71.7,71.71,71.26,71.33,41316.0,71.7,71.71,71.26,71.33,41316.0
2025-03-18 14:15:00,71.35,71.52,71.31,71.52,29099.0,71.35,71.52,71.31,71.52,29099.0
2025-03-18 14:20:00,71.49,71.7,71.45,71.6,17220.0,71.49,71.7,71.45,71.6,17220.0
2025-03-18 14:25:00,71.59,71.7,71.52,71.54,15306.0,71.59,71.7,71.52,71.54,15306.0
2025-03-18 14:30:00,71.54,71.79,71.54,71.66,18214.0,71.54,71.79,71.54,71.66,18214.0
2025-03-18 14:35:00,71.68,71.9,71.68,71.83,29643.0,71.68,71.9,71.68,71.83,29643.0
2025-03-18 14:40:00,71.81,71.84,71.65,71.66,23419.0,71.81,71.84,71.65,71.66,23419.0
2025-03-18 14:45:00,71.66,71.94,71.66,71.86,27646.0,71.66,71.94,71.66,71.86,27646.0
2025-03-18 14:50:00,71.86,72.15,71.79,72.01,62437.0,71.86,72.15,71.79,72.01,62437.0
2025-03-18 14:55:00,72.01,72.11,71.89,71.98,54167.0,72.01,72.11,71.89,71.98,54167.0
2025-03-18 15:00:00,71.96,72.13,71.83,72.13,31027.0,71.96,72.13,71.83,72.13,31027.0
2025-03-18 15:05:00,72.15,72.21,71.85,71.99,43616.0,72.15,72.21,71.85,71.99,43616.0
2025-03-18 15:10:00,71.9,72.1,71.88,72.08,41699.0,71.9,72.1,71.88,72.08,41699.0
2025-03-18 15:15:00,72.04,72.2,71.97,72.17,27631.0,72.04,72.2,71.97,72.17,27631.0
2025-03-18 15:20:00,72.13,72.26,72.1,72.14,41937.0,72.13,72.26,72.1,72.14,41937.0
2025-03-18 15:25:00,72.14,72.17,71.96,72.02,42941.0,72.14,72.17,71.96,72.02,42941.0
2025-03-18 15:30:00,72.05,72.15,71.93,72.05,41018.0,72.05,72.15,71.93,72.05,41018.0
2025-03-18 15:35:00,72.08,72.08,71.9,71.96,51720.0,72.08,72.08,71.9,71.96,51720.0
2025-03-18 15:40:00,71.96,72.03,71.77,71.81,51784.0,71.96,72.03,71.77,71.81,51784.0
2025-03-18 15:45:00,71.83,71.85,71.32,71.39,124854.0,71.83,71.85,71.32,71.39,124854.0
2025-03-18 15:50:00,71.39,71.74,71.37,71.63,212098.0,71.39,71.74,71.37,71.63,212098.0
2025-03-18 15:55:00,71.66,71.72,71.19,71.35,564650.0,71.66,71.72,71.19,71.35,564650.0
2025-03-19 09:30:00,71.34,72.26,71.17,71.61,163402.0,71.34,72.26,71.17,71.61,163402.0
2025-03-19 09:35:00,71.61,71.82,71.11,71.82,108139.0,71.61,71.82,71.11,71.82,108139.0
2025-03-19 09:40:00,71.82,72.04,71.63,71.95,53264.0,71.82,72.04,71.63,71.95,53264.0
2025-03-19 09:45:00,71.96,72.6,71.86,72.19,100897.0,71.96,72.6,71.86,72.19,100897.0
2025-03-19 09:50:00,72.23,72.37,72.1,72.13,69451.0,72.23,72.37,72.1,72.13,69451.0
2025-03-19 09:55:00,72.15,72.77,72.07,72.7,95888.0,72.15,72.77,72.07,72.7,95888.0
2025-03-19 10:00:00,72.69,73.14,72.68,72.73,72447.0,72.69,73.14,72.68,72.73,72447.0
2025-03-19 10:05:00,72.73,73.3,72.55,73.22,55727.0,72.73,73.3,72.55,73.22,55727.0
2025-03-19 10:10:00,73.19,73.67,73.15,73.38,54563.0,73.19,73.67,73.15,73.38,54563.0
2025-03-19 10:15:00,73.37,73.65,73.22,73.6,48018.0,73.37,73.65,73.22,73.6,48018.0
2025-03-19 10:20:00,73.64,74.1,73.42,73.94,164159.0,73.64,74.1,73.42,73.94,164159.0
2025-03-19 10:25:00,73.9,74.09,73.76,73.87,178296.0,73.9,74.09,73.76,73.87,178296.0
2025-03-19 10:30:00,73.88,74.13,73.54,73.55,65285.0,73.88,74.13,73.54,73.55,65285.0
2025-03-19 10:35:00,73.55,73.66,73.37,73.65,53458.0,73.55,73.66,73.37,73.65,53458.0
2025-03-19 10:40:00,73.67,73.72,73.3,73.44,29969.0,73.67,73.72,73.3,73.44,29969.0
2025-03-19 10:45:00,73.36,73.58,73.34,73.44,32714.0,73.36,73.58,73.34,73.44,32714.0
2025-03-19 10:50:00,73.45,73.5,73.2,73.4,28584.0,73.45,73.5,73.2,73.4,28584.0
2025-03-19 10:55:00,73.39,73.5,73.34,73.42,36371.0,73.39,73.5,73.34,73.42,36371.0
2025-03-19 11:00:00,73.36,73.59,73.34,73.53,29872.0,73.36,73.59,73.34,73.53,29872.0
2025-03-19 11:05:00,73.53,73.83,73.52,73.75,46809.0,73.53,73.83,73.52,73.75,46809.0
2025-03-19 11:10:00,73.75,73.77,73.65,73.74,62970.0,73.75,73.77,73.65,73.74,62970.0
2025-03-19 11:15:00,73.77,73.8,73.49,73.54,84522.0,73.77,73.8,73.49,73.54,84522.0
2025-03-19 11:20:00,73.54,73.74,73.49,73.52,35234.0,73.54,73.74,73.49,73.52,35234.0
2025-03-19 11:25:00,73.52,73.63,73.45,73.52,12984.0,73.52,73.63,73.45,73.52,12984.0
2025-03-19 11:30:00,73.52,73.52,73.4,73.44,21851.0,73.52,73.52,73.4,73.44,21851.0
2025-03-19 11:35:00,73.44,73.45,73.27,73.28,21651.0,73.44,73.45,73.27,73.28,21651.0
2025-03-19 11:40:00,73.33,73.35,73.22,73.22,15660.0,73.33,73.35,73.22,73.22,15660.0
2025-03-19 11:45:00,73.2,73.41,73.09,73.37,30153.0,73.2,73.41,73.09,73.37,30153.0
2025-03-19 11:50:00,73.37,73.71,73.34,73.52,40907.0,73.37,73.71,73.34,73.52,40907.0
2025-03-19 11:55:00,73.57,73.62,73.2,73.31,41309.0,73.57,73.62,73.2,73.31,41309.0
2025-03-19 12:00:00,73.28,73.52,73.22,73.37,31769.0,73.28,73.52,73.22,73.37,31769.0
2025-03-19 12:05:00,73.36,73.37,73.21,73.25,15432.0,73.36,73.37,73.21,73.25,15432.0
2025-03-19 12:10:00,73.29,73.29,73.14,73.22,13594.0,73.29,73.29,73.14,73.22,13594.0
2025-03-19 12:15:00,73.22,73.41,73.18,73.4,17859.0,73.22,73.41,73.18,73.4,17859.0
2025-03-19 12:20:00,73.37,73.53,73.35,73.35,45483.0,73.37,73.53,73.35,73.35,45483.0
2025-03-19 12:25:00,73.34,73.42,73.33,73.39,11287.0,73.34,73.42,73.33,73.39,11287.0
2025-03-19 12:30:00,73.42,73.46,73.31,73.46,15622.0,73.42,73.46,73.31,73.46,15622.0
2025-03-19 12:35:00,73.47,73.64,73.37,73.57,74000.0,73.47,73.64,73.37,73.57,74000.0
2025-03-19 12:40:00,73.54,73.73,73.47,73.69,68578.0,73.54,73.73,73.47,73.69,68578.0
2025-03-19 12:45:00,73.72,73.8,73.62,73.74,29324.0,73.72,73.8,73.62,73.74,29324.0
2025-03-19 12:50:00,73.73,73.92,73.67,73.83,154517.0,73.73,73.92,73.67,73.83,154517.0
2025-03-19 12:55:00,73.86,73.94,73.58,73.59,20231.0,73.86,73.94,73.58,73.59,20231.0
2025-03-19 13:00:00,73.58,73.66,73.45,73.61,30420.0,73.58,73.66,73.45,73.61,30420.0
2025-03-19 13:05:00,73.63,73.64,73.43,73.43,24036.0,73.63,73.64,73.43,73.43,24036.0
2025-03-19 13:10:00,73.42,73.51,73.35,73.36,19856.0,73.42,73.51,73.35,73.36,19856.0
2025-03-19 13:15:00,73.36,73.36,73.15,73.25,32432.0,73.36,73.36,73.15,73.25,32432.0
2025-03-19 13:20:00,73.21,73.35,73.21,73.31,9527.0,73.21,73.35,73.21,73.31,9527.0
2025-03-19 13:25:00,73.31,73.49,73.21,73.41,19611.0,73.31,73.49,73.21,73.41,19611.0
2025-03-19 13:30:00,73.41,73.56,73.36,73.53,7461.0,73.41,73.56,73.36,73.53,7461.0
2025-03-19 13:35:00,73.56,73.85,73.56,73.82,18411.0,73.56,73.85,73.56,73.82,18411.0
2025-03-19 13:40:00,73.84,73.9,73.56,73.59,19224.0,73.84,73.9,73.56,73.59,19224.0
2025-03-19 13:45:00,73.6,73.67,73.48,73.54,19214.0,73.6,73.67,73.48,73.54,19214.0
2025-03-19 13:50:00,73.57,73.77,73.53,73.76,16401.0,73.57,73.77,73.53,73.76,16401.0
2025-03-19 13:55:00,73.76,73.77,73.48,73.48,22995.0,73.76,73.77,73.48,73.48,22995.0
2025-03-19 14:00:00,73.44,74.13,73.34,73.91,45065.0,73.44,74.13,73.34,73.91,45065.0
2025-03-19 14:05:00,73.87,74.09,73.75,73.98,42175.0,73.87,74.09,73.75,73.98,42175.0
2025-03-19 14:10:00,73.92,74.34,73.92,74.3,32728.0,73.92,74.34,73.92,74.3,32728.0
2025-03-19 14:15:00,74.32,74.48,74.17,74.21,47243.0,74.32,74.48,74.17,74.21,47243.0
2025-03-19 14:20:00,74.23,74.33,74.11,74.26,28621.0,74.23,74.33,74.11,74.26,28621.0
2025-03-19 14:25:00,74.25,74.3,74.09,74.09,17485.0,74.25,74.3,74.09,74.09,17485.0
2025-03-19 14:30:00,74.15,74.68,74.15,74.49,54902.0,74.15,74.68,74.15,74.49,54902.0
2025-03-19 14:35:00,74.54,74.74,74.44,74.5,78430.0,74.54,74.74,74.44,74.5,78430.0
2025-03-19 14:40:00,74.5,74.94,74.35,74.9,52104.0,74.5,74.94,74.35,74.9,52104.0
2025-03-19 14:45:00,74.85,75.06,74.73,74.86,76224.0,74.85,75.06,74.73,74.86,76224.0
2025-03-19 14:50:00,74.86,75.42,74.79,75.17,43452.0,74.86,75.42,74.79,75.17,43452.0
2025-03-19 14:55:00,75.18,75.4,75.13,75.3,53204.0,75.18,75.4,75.13,75.3,53204.0
2025-03-19 15:00:00,75.28,75.42,75.24,75.33,52970.0,75.28,75.42,75.24,75.33,52970.0
2025-03-19 15:05:00,75.36,75.89,75.27,75.79,114495.0,75.36,75.89,75.27,75.79,114495.0
2025-03-19 15:10:00,75.79,75.91,75.43,75.51,91175.0,75.79,75.91,75.43,75.51,91175.0
2025-03-19 15:15:00,75.53,75.6,75.24,75.24,43511.0,75.53,75.6,75.24,75.24,43511.0
2025-03-19 15:20:00,75.24,75.26,74.72,74.82,96122.0,75.24,75.26,74.72,74.82,96122.0
2025-03-19 15:25:00,74.83,74.83,74.04,74.14,85447.0,74.83,74.83,74.04,74.14,85447.0
2025-03-19 15:30:00,74.14,74.65,74.1,74.38,106344.0,74.14,74.65,74.1,74.38,106344.0
2025-03-19 15:35:00,74.41,74.48,74.11,74.37,85895.0,74.41,74.48,74.11,74.37,85895.0
2025-03-19 15:40:00,74.34,74.51,74.28,74.38,43759.0,74.34,74.51,74.28,74.38,43759.0
2025-03-19 15:45:00,74.39,74.55,74.36,74.48,61089.0,74.39,74.55,74.36,74.48,61089.0
2025-03-19 15:50:00,74.46,74.46,74.15,74.42,146666.0,74.46,74.46,74.15,74.42,146666.0
2025-03-19 15:55:00,74.38,74.52,74.27,74.43,347681.0,74.38,74.52,74.27,74.43,347681.0
2025-03-20 09:30:00,73.29,73.54,72.91,73.0,198813.0,73.29,73.54,72.91,73.0,198813.0
2025-03-20 09:35:00,73.02,73.41,72.93,72.96,67745.0,73.02,73.41,72.93,72.96,67745.0
2025-03-20 09:40:00,73.03,73.66,72.75,73.6,72315.0,73.03,73.66,72.75,73.6,72315.0
2025-03-20 09:45:00,73.6,73.92,73.53,73.75,96367.0,73.6,73.92,73.53,73.75,96367.0
2025-03-20 09:50:00,73.75,73.79,73.4,73.44,66801.0,73.75,73.79,73.4,73.44,66801.0
2025-03-20 09:55:00,73.44,73.77,73.35,73.7,40179.0,73.44,73.77,73.35,73.7,40179.0
2025-03-20 10:00:00,73.63,74.31,73.63,74.24,116018.0,73.63,74.31,73.63,74.24,116018.0
2025-03-20 10:05:00,74.18,74.3,73.95,74.07,55584.0,74.18,74.3,73.95,74.07,55584.0
2025-03-20 10:10:00,74.07,74.09,73.53,73.59,49303.0,74.07,74.09,73.53,73.59,49303.0
2025-03-20 10:15:00,73.65,73.97,73.44,73.84,31091.0,73.65,73.97,73.44,73.84,31091.0
2025-03-20 10:20:00,73.9,74.19,73.84,74.19,22187.0,73.9,74.19,73.84,74.19,22187.0
2025-03-20 10:25:00,74.2,74.58,73.82,73.95,36514.0,74.2,74.58,73.82,73.95,36514.0
2025-03-20 10:30:00,73.96,73.96,73.77,73.8,28820.0,73.96,73.96,73.77,73.8,28820.0
2025-03-20 10:35:00,73.78,73.96,73.58,73.83,24823.0,73.78,73.96,73.58,73.83,24823.0
2025-03-20 10:40:00,73.83,74.15,73.77,74.04,24338.0,73.83,74.15,73.77,74.04,24338.0
2025-03-20 10:45:00,74.06,74.29,74.06,74.23,39258.0,74.06,74.29,74.06,74.23,39258.0
2025-03-20 10:50:00,74.25,74.26,73.81,74.0,44520.0,74.25,74.26,73.81,74.0,44520.0
2025-03-20 10:55:00,73.98,74.18,73.89,74.18,18200.0,73.98,74.18,73.89,74.18,18200.0
2025-03-20 11:00:00,74.19,74.53,73.98,74.27,29166.0,74.19,74.53,73.98,74.27,29166.0
2025-03-20 11:05:00,74.2,74.29,74.14,74.26,16899.0,74.2,74.29,74.14,74.26,16899.0
2025-03-20 11:10:00,74.23,74.28,74.06,74.17,24372.0,74.23,74.28,74.06,74.17,24372.0
2025-03-20 11:15:00,74.15,74.2,74.06,74.06,18032.0,74.15,74.2,74.06,74.06,18032.0
2025-03-20 11:20:00,74.06,74.13,73.89,73.9,37865.0,74.06,74.13,73.89,73.9,37865.0
2025-03-20 11:25:00,73.9,74.25,73.9,74.19,20441.0,73.9,74.25,73.9,74.19,20441.0
2025-03-20 11:30:00,74.18,74.25,73.88,73.91,13796.0,74.18,74.25,73.88,73.91,13796.0
2025-03-20 11:35:00,73.96,74.0,73.82,73.93,11551.0,73.96,74.0,73.82,73.93,11551.0
2025-03-20 11:40:00,73.97,74.09,73.94,74.01,19681.0,73.97,74.09,73.94,74.01,19681.0
2025-03-20 11:45:00,74.0,74.06,73.93,74.04,9856.0,74.0,74.06,73.93,74.04,9856.0
2025-03-20 11:50:00,73.98,74.04,73.86,74.0,16531.0,73.98,74.04,73.86,74.0,16531.0
2025-03-20 11:55:00,73.97,74.03,73.7,73.78,24186.0,73.97,74.03,73.7,73.78,24186.0
2025-03-20 12:00:00,73.75,73.99,73.71,73.89,16549.0,73.75,73.99,73.71,73.89,16549.0
2025-03-20 12:05:00,73.83,73.88,73.7,73.86,14564.0,73.83,73.88,73.7,73.86,14564.0
2025-03-20 12:10:00,73.86,74.06,73.74,74.02,15372.0,73.86,74.06,73.74,74.02,15372.0
2025-03-20 12:15:00,74.01,74.03,73.84,73.88,14224.0,74.01,74.03,73.84,73.88,14224.0
2025-03-20 12:20:00,73.85,73.9,73.79,73.86,10010.0,73.85,73.9,73.79,73.86,10010.0
2025-03-20 12:25:00,73.85,73.89,73.59,73.65,58632.0,73.85,73.89,73.59,73.65,58632.0
2025-03-20 12:30:00,73.66,73.68,73.35,73.36,42437.0,73.66,73.68,73.35,73.36,42437.0
2025-03-20 12:35:00,73.34,73.38,73.13,73.24,92728.0,73.34,73.38,73.13,73.24,92728.0
2025-03-20 12:40:00,73.23,73.4,73.19,73.34,28558.0,73.23,73.4,73.19,73.34,28558.0
2025-03-20 12:45:00,73.34,73.54,73.32,73.43,16146.0,73.34,73.54,73.32,73.43,16146.0
2025-03-20 12:50:00,73.39,73.52,73.35,73.46,22931.0,73.39,73.52,73.35,73.46,22931.0
2025-03-20 12:55:00,73.47,73.49,73.33,73.41,11318.0,73.47,73.49,73.33,73.41,11318.0
2025-03-20 13:00:00,73.41,73.57,73.41,73.57,28522.0,73.41,73.57,73.41,73.57,28522.0
2025-03-20 13:05:00,73.53,73.6,73.44,73.56,20335.0,73.53,73.6,73.44,73.56,20335.0
2025-03-20 13:10:00,73.58,73.58,73.38,73.45,11831.0,73.58,73.58,73.38,73.45,11831.0
2025-03-20 13:15:00,73.47,73.49,73.39,73.45,11382.0,73.47,73.49,73.39,73.45,11382.0
2025-03-20 13:20:00,73.44,73.49,73.33,73.34,9706.0,73.44,73.49,73.33,73.34,9706.0
2025-03-20 13:25:00,73.36,73.41,73.26,73.27,45439.0,73.36,73.41,73.26,73.27,45439.0
2025-03-20 13:30:00,73.26,73.49,73.26,73.39,10210.0,73.26,73.49,73.26,73.39,10210.0
2025-03-20 13:35:00,73.42,73.47,73.34,73.45,15080.0,73.42,73.47,73.34,73.45,15080.0
2025-03-20 13:40:00,73.48,73.55,73.43,73.47,15509.0,73.48,73.55,73.43,73.47,15509.0
2025-03-20 13:45:00,73.47,73.54,73.41,73.47,8937.0,73.47,73.54,73.41,73.47,8937.0
2025-03-20 13:50:00,73.44,73.5,73.33,73.37,13553.0,73.44,73.5,73.33,73.37,13553.0
2025-03-20 13:55:00,73.38,73.46,73.3,73.45,18568.0,73.38,73.46,73.3,73.45,18568.0
2025-03-20 14:00:00,73.51,73.51,73.39,73.39,14554.0,73.51,73.51,73.39,73.39,14554.0
2025-03-20 14:05:00,73.37,73.56,73.36,73.53,9651.0,73.37,73.56,73.36,73.53,9651.0
2025-03-20 14:10:00,73.51,73.71,73.5,73.63,18736.0,73.51,73.71,73.5,73.63,18736.0
2025-03-20 14:15:00,73.6,73.71,73.6,73.62,14641.0,73.6,73.71,73.6,73.62,14641.0
2025-03-20 14:20:00,73.6,73.6,73.37,73.46,29736.0,73.6,73.6,73.37,73.46,29736.0
2025-03-20 14:25:00,73.44,73.45,73.27,73.28,16611.0,73.44,73.45,73.27,73.28,16611.0
2025-03-20 14:30:00,73.27,73.32,73.17,73.31,16127.0,73.27,73.32,73.17,73.31,16127.0
2025-03-20 14:35:00,73.31,73.73,73.3,73.7,20771.0,73.31,73.73,73.3,73.7,20771.0
2025-03-20 14:40:00,73.72,73.72,73.38,73.41,20359.0,73.72,73.72,73.38,73.41,20359.0
2025-03-20 14:45:00,73.36,73.5,73.36,73.48,18524.0,73.36,73.5,73.36,73.48,18524.0
2025-03-20 14:50:00,73.48,73.72,73.48,73.7,18463.0,73.48,73.72,73.48,73.7,18463.0
2025-03-20 14:55:00,73.7,73.72,73.5,73.52,29073.0,73.7,73.72,73.5,73.52,29073.0
2025-03-20 15:00:00,73.54,73.82,73.54,73.78,37582.0,73.54,73.82,73.54,73.78,37582.0
2025-03-20 15:05:00,73.75,73.84,73.74,73.81,18148.0,73.75,73.84,73.74,73.81,18148.0
2025-03-20 15:10:00,73.79,74.05,73.75,74.0,34095.0,73.79,74.05,73.75,74.0,34095.0
2025-03-20 15:15:00,73.97,74.17,73.97,74.05,32810.0,73.97,74.17,73.97,74.05,32810.0
2025-03-20 15:20:00,74.05,74.21,74.02,74.13,51601.0,74.05,74.21,74.02,74.13,51601.0
2025-03-20 15:25:00,74.14,74.15,73.8,73.83,78593.0,74.14,74.15,73.8,73.83,78593.0
2025-03-20 15:30:00,73.84,74.1,73.84,74.07,45952.0,73.84,74.1,73.84,74.07,45952.0
2025-03-20 15:35:00,74.04,74.19,73.94,73.98,30851.0,74.04,74.19,73.94,73.98,30851.0
2025-03-20 15:40:00,73.98,74.1,73.92,74.09,47466.0,73.98,74.1,73.92,74.09,47466.0
2025-03-20 15:45:00,74.09,74.23,74.08,74.21,44321.0,74.09,74.23,74.08,74.21,44321.0
2025-03-20 15:50:00,74.19,74.23,73.91,74.07,205925.0,74.19,74.23,73.91,74.07,205925.0
2025-03-20 15:55:00,74.1,74.32,73.95,74.03,388726.0,74.1,74.32,73.95,74.03,388726.0
2025-03-21 09:30:00,72.74,72.9,72.06,72.28,383451.0,72.74,72.9,72.06,72.28,383451.0
2025-03-21 09:35:00,72.2,72.24,71.62,71.64,202729.0,72.2,72.24,71.62,71.64,202729.0
2025-03-21 09:40:00,71.64,72.24,71.56,72.02,155599.0,71.64,72.24,71.56,72.02,155599.0
2025-03-21 09:45:00,72.03,72.42,72.03,72.41,127361.0,72.03,72.42,72.03,72.41,127361.0
2025-03-21 09:50:00,72.36,72.57,72.06,72.35,90881.0,72.36,72.57,72.06,72.35,90881.0
2025-03-21 09:55:00,72.31,72.8,72.27,72.48,56442.0,72.31,72.8,72.27,72.48,56442.0
2025-03-21 10:00:00,72.53,72.7,72.3,72.65,88519.0,72.53,72.7,72.3,72.65,88519.0
2025-03-21 10:05:00,72.7,72.84,72.42,72.46,41263.0,72.7,72.84,72.42,72.46,41263.0
2025-03-21 10:10:00,72.42,72.6,72.31,72.46,77955.0,72.42,72.6,72.31,72.46,77955.0
2025-03-21 10:15:00,72.49,72.98,72.36,72.96,62712.0,72.49,72.98,72.36,72.96,62712.0
2025-03-21 10:20:00,72.95,73.25,72.79,73.16,42091.0,72.95,73.25,72.79,73.16,42091.0
2025-03-21 10:25:00,73.16,73.2,72.98,73.17,26825.0,73.16,73.2,72.98,73.17,26825.0
2025-03-21 10:30:00,73.17,73.48,73.16,73.46,48572.0,73.17,73.48,73.16,73.46,48572.0
2025-03-21 10:35:00,73.46,73.78,73.19,73.22,65479.0,73.46,73.78,73.19,73.22,65479.0
2025-03-21 10:40:00,73.23,73.67,73.23,73.65,27791.0,73.23,73.67,73.23,73.65,27791.0
2025-03-21 10:45:00,73.66,73.91,73.5,73.86,37504.0,73.66,73.91,73.5,73.86,37504.0
2025-03-21 10:50:00,73.84,74.04,73.82,73.99,115653.0,73.84,74.04,73.82,73.99,115653.0
2025-03-21 10:55:00,74.04,74.33,73.98,74.11,58224.0,74.04,74.33,73.98,74.11,58224.0
2025-03-21 11:00:00,74.08,74.34,74.08,74.28,26360.0,74.08,74.34,74.08,74.28,26360.0
2025-03-21 11:05:00,74.26,74.4,74.23,74.35,21247.0,74.26,74.4,74.23,74.35,21247.0
2025-03-21 11:10:00,74.37,74.61,74.3,74.3,47014.0,74.37,74.61,74.3,74.3,47014.0
2025-03-21 11:15:00,74.29,74.35,74.05,74.18,46033.0,74.29,74.35,74.05,74.18,46033.0
2025-03-21 11:20:00,74.2,74.27,74.05,74.13,20171.0,74.2,74.27,74.05,74.13,20171.0
2025-03-21 11:25:00,74.11,74.16,73.98,74.0,21362.0,74.11,74.16,73.98,74.0,21362.0
2025-03-21 11:30:00,74.0,74.2,73.99,74.2,28333.0,74.0,74.2,73.99,74.2,28333.0
2025-03-21 11:35:00,74.19,74.24,74.07,74.19,20094.0,74.19,74.24,74.07,74.19,20094.0
2025-03-21 11:40:00,74.19,74.21,73.95,74.05,32404.0,74.19,74.21,73.95,74.05,32404.0
2025-03-21 11:45:00,74.09,74.45,74.06,74.38,35176.0,74.09,74.45,74.06,74.38,35176.0
2025-03-21 11:50:00,74.35,74.36,74.04,74.14,37688.0,74.35,74.36,74.04,74.14,37688.0
2025-03-21 11:55:00,74.24,74.38,74.17,74.21,20462.0,74.24,74.38,74.17,74.21,20462.0
2025-03-21 12:00:00,74.19,74.36,73.98,74.09,20396.0,74.19,74.36,73.98,74.09,20396.0
2025-03-21 12:05:00,74.09,74.25,74.07,74.22,19969.0,74.09,74.25,74.07,74.22,19969.0
2025-03-21 12:10:00,74.23,74.35,74.2,74.26,20441.0,74.23,74.35,74.2,74.26,20441.0
2025-03-21 12:15:00,74.32,74.35,74.08,74.34,22397.0,74.32,74.35,74.08,74.34,22397.0
2025-03-21 12:20:00,74.31,74.42,74.18,74.41,31912.0,74.31,74.42,74.18,74.41,31912.0
2025-03-21 12:25:00,74.44,74.52,74.31,74.38,47295.0,74.44,74.52,74.31,74.38,47295.0
2025-03-21 12:30:00,74.38,74.5,74.36,74.42,46055.0,74.38,74.5,74.36,74.42,46055.0
2025-03-21 12:35:00,74.38,74.39,74.2,74.27,42724.0,74.38,74.39,74.2,74.27,42724.0
2025-03-21 12:40:00,74.28,74.37,74.14,74.17,22056.0,74.28,74.37,74.14,74.17,22056.0
2025-03-21 12:45:00,74.2,74.3,74.14,74.22,23245.0,74.2,74.3,74.14,74.22,23245.0
2025-03-21 12:50:00,74.24,74.33,74.17,74.22,18874.0,74.24,74.33,74.17,74.22,18874.0
2025-03-21 12:55:00,74.22,74.25,74.09,74.2,24172.0,74.22,74.25,74.09,74.2,24172.0
2025-03-21 13:00:00,74.17,74.25,74.12,74.15,39088.0,74.17,74.25,74.12,74.15,39088.0
2025-03-21 13:05:00,74.12,74.29,74.12,74.28,18304.0,74.12,74.29,74.12,74.28,18304.0
2025-03-21 13:10:00,74.28,74.42,74.17,74.36,23737.0,74.28,74.42,74.17,74.36,23737.0
2025-03-21 13:15:00,74.32,74.49,74.32,74.45,47061.0,74.32,74.49,74.32,74.45,47061.0
2025-03-21 13:20:00,74.42,74.53,74.4,74.46,35892.0,74.42,74.53,74.4,74.46,35892.0
2025-03-21 13:25:00,74.48,74.52,74.2,74.3,26659.0,74.48,74.52,74.2,74.3,26659.0
2025-03-21 13:30:00,74.3,74.39,74.22,74.34,34904.0,74.3,74.39,74.22,74.34,34904.0
2025-03-21 13:35:00,74.37,74.52,74.33,74.43,42441.0,74.37,74.52,74.33,74.43,42441.0
2025-03-21 13:40:00,74.43,74.53,74.4,74.43,41502.0,74.43,74.53,74.4,74.43,41502.0
2025-03-21 13:45:00,74.43,74.61,74.42,74.61,27435.0,74.43,74.61,74.42,74.61,27435.0
2025-03-21 13:50:00,74.61,74.7,74.51,74.57,50728.0,74.61,74.7,74.51,74.57,50728.0
2025-03-21 13:55:00,74.57,74.59,74.47,74.49,27248.0,74.57,74.59,74.47,74.49,27248.0
2025-03-21 14:00:00,74.49,74.79,74.47,74.75,64315.0,74.49,74.79,74.47,74.75,64315.0
2025-03-21 14:05:00,74.73,74.74,74.5,74.61,19918.0,74.73,74.74,74.5,74.61,19918.0
2025-03-21 14:10:00,74.58,74.62,74.52,74.59,18415.0,74.58,74.62,74.52,74.59,18415.0
2025-03-21 14:15:00,74.59,74.65,74.51,74.61,33261.0,74.59,74.65,74.51,74.61,33261.0
2025-03-21 14:20:00,74.62,74.68,74.57,74.62,44222.0,74.62,74.68,74.57,74.62,44222.0
2025-03-21 14:25:00,74.63,74.66,74.48,74.51,41358.0,74.63,74.66,74.48,74.51,41358.0
2025-03-21 14:30:00,74.51,74.63,74.49,74.54,48993.0,74.51,74.63,74.49,74.54,48993.0
2025-03-21 14:35:00,74.54,74.62,74.44,74.56,37912.0,74.54,74.62,74.44,74.56,37912.0
2025-03-21 14:40:00,74.56,74.65,74.47,74.56,27535.0,74.56,74.65,74.47,74.56,27535.0
2025-03-21 14:45:00,74.55,74.57,74.39,74.52,32372.0,74.55,74.57,74.39,74.52,32372.0
2025-03-21 14:50:00,74.53,74.55,74.36,74.36,26605.0,74.53,74.55,74.36,74.36,26605.0
2025-03-21 14:55:00,74.35,74.58,74.29,74.52,44367.0,74.35,74.58,74.29,74.52,44367.0
2025-03-21 15:00:00,74.53,74.58,74.45,74.49,71801.0,74.53,74.58,74.45,74.49,71801.0
2025-03-21 15:05:00,74.5,74.58,74.47,74.57,50656.0,74.5,74.58,74.47,74.57,50656.0
2025-03-21 15:10:00,74.58,74.6,74.47,74.59,42062.0,74.58,74.6,74.47,74.59,42062.0
2025-03-21 15:15:00,74.59,74.68,74.54,74.61,59367.0,74.59,74.68,74.54,74.61,59367.0
2025-03-21 15:20:00,74.63,74.63,74.25,74.52,82300.0,74.63,74.63,74.25,74.52,82300.0
2025-03-21 15:25:00,74.53,74.64,74.47,74.62,65402.0,74.53,74.64,74.47,74.62,65402.0
2025-03-21 15:30:00,74.6,74.74,74.45,74.55,117404.0,74.6,74.74,74.45,74.55,117404.0
2025-03-21 15:35:00,74.54,74.66,74.48,74.51,49896.0,74.54,74.66,74.48,74.51,49896.0
2025-03-21 15:40:00,74.5,74.55,74.34,74.49,80362.0,74.5,74.55,74.34,74.49,80362.0
2025-03-21 15:45:00,74.5,74.74,74.47,74.55,121896.0,74.5,74.74,74.47,74.55,121896.0
2025-03-21 15:50:00,74.6,75.45,74.58,74.96,458930.0,74.6,75.45,74.58,74.96,458930.0
2025-03-21 15:55:00,74.96,75.0,74.38,74.83,743644.0,74.96,75.0,74.38,74.83,743644.0
2025-03-24 09:30:00,76.65,77.98,76.65,77.48,191035.0,76.65,77.98,76.65,77.48,191035.0
2025-03-24 09:35:00,77.44,77.89,77.23,77.59,110706.0,77.44,77.89,77.23,77.59,110706.0
2025-03-24 09:40:00,77.64,78.09,77.43,77.63,102032.0,77.64,78.09,77.43,77.63,102032.0
2025-03-24 09:45:00,77.65,78.26,77.55,78.26,137344.0,77.65,78.26,77.55,78.26,137344.0
2025-03-24 09:50:00,78.24,78.45,78.12,78.3,122744.0,78.24,78.45,78.12,78.3,122744.0
2025-03-24 09:55:00,78.27,78.75,78.14,78.54,145107.0,78.27,78.75,78.14,78.54,145107.0
2025-03-24 10:00:00,78.58,78.64,78.13,78.39,150322.0,78.58,78.64,78.13,78.39,150322.0
2025-03-24 10:05:00,78.45,78.54,78.23,78.48,76782.0,78.45,78.54,78.23,78.48,76782.0
2025-03-24 10:10:00,78.48,79.0,78.44,78.88,175485.0,78.48,79.0,78.44,78.88,175485.0
2025-03-24 10:15:00,78.87,79.07,78.74,78.94,95599.0,78.87,79.07,78.74,78.94,95599.0
2025-03-24 10:20:00,78.96,79.22,78.83,79.22,107630.0,78.96,79.22,78.83,79.22,107630.0
2025-03-24 10:25:00,79.23,79.59,79.16,79.39,161574.0,79.23,79.59,79.16,79.39,161574.0
2025-03-24 10:30:00,79.41,79.7,79.27,79.56,150207.0,79.41,79.7,79.27,79.56,150207.0
2025-03-24 10:35:00,79.6,80.19,79.52,80.13,211676.0,79.6,80.19,79.52,80.13,211676.0
2025-03-24 10:40:00,80.11,80.33,79.87,79.97,194984.0,80.11,80.33,79.87,79.97,194984.0
2025-03-24 10:45:00,79.97,80.24,79.93,80.23,120543.0,79.97,80.24,79.93,80.23,120543.0
2025-03-24 10:50:00,80.25,80.25,79.86,80.12,107673.0,80.25,80.25,79.86,80.12,107673.0
2025-03-24 10:55:00,80.12,80.14,79.91,80.01,61547.0,80.12,80.14,79.91,80.01,61547.0
2025-03-24 11:00:00,80.01,80.03,79.51,79.6,105351.0,80.01,80.03,79.51,79.6,105351.0
2025-03-24 11:05:00,79.58,79.87,79.54,79.59,51815.0,79.58,79.87,79.54,79.59,51815.0
2025-03-24 11:10:00,79.6,79.74,79.49,79.68,46000.0,79.6,79.74,79.49,79.68,46000.0
2025-03-24 11:15:00,79.68,79.89,79.68,79.89,46461.0,79.68,79.89,79.68,79.89,46461.0
2025-03-24 11:20:00,79.9,80.02,79.53,79.53,55343.0,79.9,80.02,79.53,79.53,55343.0
2025-03-24 11:25:00,79.52,79.58,79.18,79.58,128294.0,79.52,79.58,79.18,79.58,128294.0
2025-03-24 11:30:00,79.57,79.62,79.3,79.31,35413.0,79.57,79.62,79.3,79.31,35413.0
2025-03-24 11:35:00,79.31,79.39,79.1,79.25,37639.0,79.31,79.39,79.1,79.25,37639.0
2025-03-24 11:40:00,79.25,79.4,79.06,79.11,49842.0,79.25,79.4,79.06,79.11,49842.0
2025-03-24 11:45:00,79.1,79.23,79.08,79.09,26101.0,79.1,79.23,79.08,79.09,26101.0
2025-03-24 11:50:00,79.11,79.15,79.06,79.07,27262.0,79.11,79.15,79.06,79.07,27262.0
2025-03-24 11:55:00,79.09,79.26,78.87,79.02,50807.0,79.09,79.26,78.87,79.02,50807.0
2025-03-24 12:00:00,79.0,79.07,78.87,79.02,43233.0,79.0,79.07,78.87,79.02,43233.0
2025-03-24 12:05:00,78.99,79.17,78.9,79.15,35885.0,78.99,79.17,78.9,79.15,35885.0
2025-03-24 12:10:00,79.15,79.24,79.13,79.18,21720.0,79.15,79.24,79.13,79.18,21720.0
2025-03-24 12:15:00,79.18,79.23,79.09,79.11,20309.0,79.18,79.23,79.09,79.11,20309.0
2025-03-24 12:20:00,79.09,79.25,79.06,79.15,30924.0,79.09,79.25,79.06,79.15,30924.0
2025-03-24 12:25:00,79.17,79.17,78.97,79.13,56710.0,79.17,79.17,78.97,79.13,56710.0
2025-03-24 12:30:00,79.11,79.17,79.02,79.08,28791.0,79.11,79.17,79.02,79.08,28791.0
2025-03-24 12:35:00,79.07,79.17,79.0,79.02,26032.0,79.07,79.17,79.0,79.02,26032.0
2025-03-24 12:40:00,79.05,79.11,78.98,79.1,39853.0,79.05,79.11,78.98,79.1,39853.0
2025-03-24 12:45:00,79.1,79.19,79.01,79.06,29748.0,79.1,79.19,79.01,79.06,29748.0
2025-03-24 12:50:00,79.08,79.08,78.9,79.01,27924.0,79.08,79.08,78.9,79.01,27924.0
2025-03-24 12:55:00,79.05,79.08,78.95,78.95,21264.0,79.05,79.08,78.95,78.95,21264.0
2025-03-24 13:00:00,78.95,78.99,78.87,78.91,28419.0,78.95,78.99,78.87,78.91,28419.0
2025-03-24 13:05:00,78.91,79.1,78.9,79.07,41629.0,78.91,79.1,78.9,79.07,41629.0
2025-03-24 13:10:00,79.07,79.1,79.03,79.1,24470.0,79.07,79.1,79.03,79.1,24470.0
2025-03-24 13:15:00,79.1,79.1,79.02,79.06,18834.0,79.1,79.1,79.02,79.06,18834.0
2025-03-24 13:20:00,79.05,79.19,79.03,79.08,35772.0,79.05,79.19,79.03,79.08,35772.0
2025-03-24 13:25:00,79.07,79.17,79.04,79.16,19868.0,79.07,79.17,79.04,79.16,19868.0
2025-03-24 13:30:00,79.16,79.24,79.12,79.13,38472.0,79.16,79.24,79.12,79.13,38472.0
2025-03-24 13:35:00,79.13,79.23,79.08,79.23,24040.0,79.13,79.23,79.08,79.23,24040.0
2025-03-24 13:40:00,79.24,79.29,78.97,78.97,38950.0,79.24,79.29,78.97,78.97,38950.0
2025-03-24 13:45:00,78.98,79.07,78.91,79.02,23445.0,78.98,79.07,78.91,79.02,23445.0
2025-03-24 13:50:00,79.02,79.14,79.02,79.13,35345.0,79.02,79.14,79.02,79.13,35345.0
2025-03-24 13:55:00,79.14,79.14,79.01,79.05,29319.0,79.14,79.14,79.01,79.05,29319.0
2025-03-24 14:00:00,79.04,79.07,78.77,78.8,84687.0,79.04,79.07,78.77,78.8,84687.0
2025-03-24 14:05:00,78.8,78.86,78.61,78.83,56237.0,78.8,78.86,78.61,78.83,56237.0
2025-03-24 14:10:00,78.83,78.99,78.79,78.92,29590.0,78.83,78.99,78.79,78.92,29590.0
2025-03-24 14:15:00,78.9,79.11,78.88,79.09,24726.0,78.9,79.11,78.88,79.09,24726.0
2025-03-24 14:20:00,79.09,79.09,78.9,78.98,23386.0,79.09,79.09,78.9,78.98,23386.0
2025-03-24 14:25:00,78.97,79.1,78.94,79.08,24680.0,78.97,79.1,78.94,79.08,24680.0
2025-03-24 14:30:00,79.08,79.15,79.05,79.12,17675.0,79.08,79.15,79.05,79.12,17675.0
2025-03-24 14:35:00,79.12,79.53,79.12,79.46,38808.0,79.12,79.53,79.12,79.46,38808.0
2025-03-24 14:40:00,79.45,79.5,79.32,79.47,33420.0,79.45,79.5,79.32,79.47,33420.0
2025-03-24 14:45:00,79.48,79.63,79.38,79.61,38404.0,79.48,79.63,79.38,79.61,38404.0
2025-03-24 14:50:00,79.62,79.76,79.61,79.71,35072.0,79.62,79.76,79.61,79.71,35072.0
2025-03-24 14:55:00,79.67,79.74,79.61,79.67,34805.0,79.67,79.74,79.61,79.67,34805.0
2025-03-24 15:00:00,79.68,79.73,79.6,79.73,32327.0,79.68,79.73,79.6,79.73,32327.0
2025-03-24 15:05:00,79.75,79.83,79.74,79.79,29115.0,79.75,79.83,79.74,79.79,29115.0
2025-03-24 15:10:00,79.79,79.89,79.78,79.79,40952.0,79.79,79.89,79.78,79.79,40952.0
2025-03-24 15:15:00,79.79,79.85,79.76,79.84,37541.0,79.79,79.85,79.76,79.84,37541.0
2025-03-24 15:20:00,79.83,79.83,79.51,79.59,71402.0,79.83,79.83,79.51,79.59,71402.0
2025-03-24 15:25:00,79.59,79.62,79.53,79.58,55883.0,79.59,79.62,79.53,79.58,55883.0
2025-03-24 15:30:00,79.58,79.7,79.54,79.67,53114.0,79.58,79.7,79.54,79.67,53114.0
2025-03-24 15:35:00,79.69,79.8,79.67,79.77,102973.0,79.69,79.8,79.67,79.77,102973.0
2025-03-24 15:40:00,79.77,79.98,79.67,79.78,87523.0,79.77,79.98,79.67,79.78,87523.0
2025-03-24 15:45:00,79.78,80.16,79.78,80.14,78913.0,79.78,80.16,79.78,80.14,78913.0
2025-03-24 15:50:00,80.13,80.25,79.87,80.05,257378.0,80.13,80.25,79.87,80.05,257378.0
2025-03-24 15:55:00,80.07,80.34,80.05,80.23,539009.0,80.07,80.34,80.05,80.23,539009.0
2025-03-25 09:30:00,81.0,82.54,80.88,82.21,313828.0,81.0,82.54,80.88,82.21,313828.0
2025-03-25 09:35:00,82.19,82.49,80.87,81.22,316844.0,82.19,82.49,80.87,81.22,316844.0
2025-03-25 09:40:00,81.22,81.49,80.68,80.78,173648.0,81.22,81.49,80.68,80.78,173648.0
2025-03-25 09:45:00,80.78,80.95,79.73,79.89,163165.0,80.78,80.95,79.73,79.89,163165.0
2025-03-25 09:50:00,79.81,80.18,79.23,79.88,146993.0,79.81,80.18,79.23,79.88,146993.0
2025-03-25 09:55:00,79.9,80.55,79.85,80.28,94599.0,79.9,80.55,79.85,80.28,94599.0
2025-03-25 10:00:00,80.28,80.48,80.05,80.19,108905.0,80.28,80.48,80.05,80.19,108905.0
2025-03-25 10:05:00,80.12,80.36,79.99,80.14,51305.0,80.12,80.36,79.99,80.14,51305.0
2025-03-25 10:10:00,80.09,80.47,80.09,80.25,84709.0,80.09,80.47,80.09,80.25,84709.0
2025-03-25 10:15:00,80.22,80.38,80.2,80.29,69767.0,80.22,80.38,80.2,80.29,69767.0
2025-03-25 10:20:00,80.29,80.43,79.91,80.17,57734.0,80.29,80.43,79.91,80.17,57734.0
2025-03-25 10:25:00,80.12,80.18,79.83,80.05,37248.0,80.12,80.18,79.83,80.05,37248.0
2025-03-25 10:30:00,80.05,80.28,80.0,80.28,43591.0,80.05,80.28,80.0,80.28,43591.0
2025-03-25 10:35:00,80.25,80.57,80.25,80.44,62263.0,80.25,80.57,80.25,80.44,62263.0
2025-03-25 10:40:00,80.44,80.64,80.28,80.39,49457.0,80.44,80.64,80.28,80.39,49457.0
2025-03-25 10:45:00,80.39,80.5,80.22,80.4,32616.0,80.39,80.5,80.22,80.4,32616.0
2025-03-25 10:50:00,80.4,80.4,79.57,79.58,61076.0,80.4,80.4,79.57,79.58,61076.0
2025-03-25 10:55:00,79.63,79.71,79.25,79.69,38627.0,79.63,79.71,79.25,79.69,38627.0
2025-03-25 11:00:00,79.75,79.91,79.57,79.58,56482.0,79.75,79.91,79.57,79.58,56482.0
2025-03-25 11:05:00,79.56,79.8,79.51,79.79,72729.0,79.56,79.8,79.51,79.79,72729.0
2025-03-25 11:10:00,79.8,79.8,79.59,79.74,33231.0,79.8,79.8,79.59,79.74,33231.0
2025-03-25 11:15:00,79.74,79.78,79.49,79.72,71532.0,79.74,79.78,79.49,79.72,71532.0
2025-03-25 11:20:00,79.75,80.1,79.73,79.95,39580.0,79.75,80.1,79.73,79.95,39580.0
2025-03-25 11:25:00,79.95,79.97,79.72,79.8,36470.0,79.95,79.97,79.72,79.8,36470.0
2025-03-25 11:30:00,79.81,80.0,79.74,80.0,42340.0,79.81,80.0,79.74,80.0,42340.0
2025-03-25 11:35:00,80.0,80.08,79.87,80.08,34218.0,80.0,80.08,79.87,80.08,34218.0
2025-03-25 11:40:00,80.08,80.1,79.9,79.96,25884.0,80.08,80.1,79.9,79.96,25884.0
2025-03-25 11:45:00,79.96,79.99,79.79,79.82,26156.0,79.96,79.99,79.79,79.82,26156.0
2025-03-25 11:50:00,79.82,79.84,79.56,79.75,78842.0,79.82,79.84,79.56,79.75,78842.0
2025-03-25 11:55:00,79.73,79.86,79.47,79.73,83612.0,79.73,79.86,79.47,79.73,83612.0
2025-03-25 12:00:00,79.72,79.87,79.63,79.7,90495.0,79.72,79.87,79.63,79.7,90495.0
2025-03-25 12:05:00,79.7,79.91,79.62,79.91,55214.0,79.7,79.91,79.62,79.91,55214.0
2025-03-25 12:10:00,79.91,79.99,79.85,79.89,32635.0,79.91,79.99,79.85,79.89,32635.0
2025-03-25 12:15:00,79.88,79.9,79.71,79.86,66351.0,79.88,79.9,79.71,79.86,66351.0
2025-03-25 12:20:00,79.83,79.92,79.8,79.81,27892.0,79.83,79.92,79.8,79.81,27892.0
2025-03-25 12:25:00,79.81,79.83,79.28,79.29,44983.0,79.81,79.83,79.28,79.29,44983.0
2025-03-25 12:30:00,79.3,79.61,79.28,79.58,55068.0,79.3,79.61,79.28,79.58,55068.0
2025-03-25 12:35:00,79.61,79.9,79.56,79.79,67872.0,79.61,79.9,79.56,79.79,67872.0
2025-03-25 12:40:00,79.81,79.98,79.81,79.97,37585.0,79.81,79.98,79.81,79.97,37585.0
2025-03-25 12:45:00,79.97,80.04,79.94,80.01,27361.0,79.97,80.04,79.94,80.01,27361.0
2025-03-25 12:50:00,80.02,80.13,79.98,80.1,54549.0,80.02,80.13,79.98,80.1,54549.0
2025-03-25 12:55:00,80.09,80.1,79.81,79.94,34179.0,80.09,80.1,79.81,79.94,34179.0
2025-03-25 13:00:00,79.97,79.97,79.84,79.87,20357.0,79.97,79.97,79.84,79.87,20357.0
2025-03-25 13:05:00,79.87,79.98,79.82,79.98,38848.0,79.87,79.98,79.82,79.98,38848.0
2025-03-25 13:10:00,79.97,80.1,79.97,80.07,41846.0,79.97,80.1,79.97,80.07,41846.0
2025-03-25 13:15:00,80.06,80.08,79.79,79.88,39780.0,80.06,80.08,79.79,79.88,39780.0
2025-03-25 13:20:00,79.88,79.92,79.7,79.86,48646.0,79.88,79.92,79.7,79.86,48646.0
2025-03-25 13:25:00,79.86,79.86,79.45,79.46,23403.0,79.86,79.86,79.45,79.46,23403.0
2025-03-25 13:30:00,79.5,79.59,79.47,79.53,17805.0,79.5,79.59,79.47,79.53,17805.0
2025-03-25 13:35:00,79.53,79.62,79.45,79.6,29443.0,79.53,79.62,79.45,79.6,29443.0
2025-03-25 13:40:00,79.59,79.67,79.44,79.45,26135.0,79.59,79.67,79.44,79.45,26135.0
2025-03-25 13:45:00,79.45,79.52,79.3,79.31,33234.0,79.45,79.52,79.3,79.31,33234.0
2025-03-25 13:50:00,79.3,79.4,79.29,79.35,21225.0,79.3,79.4,79.29,79.35,21225.0
2025-03-25 13:55:00,79.34,79.44,79.07,79.13,30303.0,79.34,79.44,79.07,79.13,30303.0
2025-03-25 14:00:00,79.12,79.17,79.07,79.1,24461.0,79.12,79.17,79.07,79.1,24461.0
2025-03-25 14:05:00,79.1,79.28,79.1,79.23,22193.0,79.1,79.28,79.1,79.23,22193.0
2025-03-25 14:10:00,79.25,79.36,79.23,79.26,24518.0,79.25,79.36,79.23,79.26,24518.0
2025-03-25 14:15:00,79.29,79.32,79.18,79.28,23079.0,79.29,79.32,79.18,79.28,23079.0
2025-03-25 14:20:00,79.28,79.37,79.13,79.17,26113.0,79.28,79.37,79.13,79.17,26113.0
2025-03-25 14:25:00,79.18,79.3,79.18,79.26,23871.0,79.18,79.3,79.18,79.26,23871.0
2025-03-25 14:30:00,79.27,79.31,79.08,79.27,22546.0,79.27,79.31,79.08,79.27,22546.0
2025-03-25 14:35:00,79.27,79.28,79.08,79.08,32542.0,79.27,79.28,79.08,79.08,32542.0
2025-03-25 14:40:00,79.09,79.15,78.87,78.9,31192.0,79.09,79.15,78.87,78.9,31192.0
2025-03-25 14:45:00,78.89,79.02,78.87,78.93,47175.0,78.89,79.02,78.87,78.93,47175.0
2025-03-25 14:50:00,78.95,79.0,78.87,78.97,36839.0,78.95,79.0,78.87,78.97,36839.0
2025-03-25 14:55:00,78.97,79.04,78.91,79.01,55132.0,78.97,79.04,78.91,79.01,55132.0
2025-03-25 15:00:00,78.98,79.29,78.98,79.22,93696.0,78.98,79.29,78.98,79.22,93696.0
2025-03-25 15:05:00,79.24,79.24,79.0,79.03,29442.0,79.24,79.24,79.0,79.03,29442.0
2025-03-25 15:10:00,79.04,79.23,79.04,79.11,27240.0,79.04,79.23,79.04,79.11,27240.0
2025-03-25 15:15:00,79.09,79.22,79.06,79.11,57284.0,79.09,79.22,79.06,79.11,57284.0
2025-03-25 15:20:00,79.09,79.21,79.03,79.21,50268.0,79.09,79.21,79.03,79.21,50268.0
2025-03-25 15:25:00,79.22,79.24,78.96,79.06,49393.0,79.22,79.24,78.96,79.06,49393.0
2025-03-25 15:30:00,79.12,79.52,79.1,79.32,62023.0,79.12,79.52,79.1,79.32,62023.0
2025-03-25 15:35:00,79.3,79.3,78.87,79.03,86763.0,79.3,79.3,78.87,79.03,86763.0
2025-03-25 15:40:00,78.99,79.35,78.95,79.28,95514.0,78.99,79.35,78.95,79.28,95514.0
2025-03-25 15:45:00,79.27,79.45,79.18,79.29,82879.0,79.27,79.45,79.18,79.29,82879.0
2025-03-25 15:50:00,79.32,79.32,78.95,79.12,158552.0,79.32,79.32,78.95,79.12,158552.0
2025-03-25 15:55:00,79.14,79.21,78.79,78.88,490969.0,79.14,79.21,78.79,78.88,490969.0
2025-03-26 09:30:00,79.09,80.05,79.09,79.59,102512.0,79.09,80.05,79.09,79.59,102512.0
2025-03-26 09:35:00,79.59,79.67,79.16,79.59,63942.0,79.59,79.67,79.16,79.59,63942.0
2025-03-26 09:40:00,79.59,79.7,78.66,78.66,41143.0,79.59,79.7,78.66,78.66,41143.0
2025-03-26 09:45:00,78.82,78.84,78.27,78.58,64681.0,78.82,78.84,78.27,78.58,64681.0
2025-03-26 09:50:00,78.58,78.58,78.15,78.52,38658.0,78.58,78.58,78.15,78.52,38658.0
2025-03-26 09:55:00,78.55,78.78,78.35,78.56,61145.0,78.55,78.78,78.35,78.56,61145.0
2025-03-26 10:00:00,78.5,79.19,78.42,79.1,32824.0,78.5,79.19,78.42,79.1,32824.0
2025-03-26 10:05:00,79.09,79.35,79.05,79.1,29210.0,79.09,79.35,79.05,79.1,29210.0
2025-03-26 10:10:00,79.1,79.24,78.97,79.21,53383.0,79.1,79.24,78.97,79.21,53383.0
2025-03-26 10:15:00,79.19,79.21,78.94,78.95,16925.0,79.19,79.21,78.94,78.95,16925.0
2025-03-26 10:20:00,78.91,78.94,78.41,78.52,56533.0,78.91,78.94,78.41,78.52,56533.0
2025-03-26 10:25:00,78.56,78.69,78.5,78.63,27148.0,78.56,78.69,78.5,78.63,27148.0
2025-03-26 10:30:00,78.64,78.74,78.56,78.67,36077.0,78.64,78.74,78.56,78.67,36077.0
2025-03-26 10:35:00,78.68,78.75,78.53,78.7,43063.0,78.68,78.75,78.53,78.7,43063.0
2025-03-26 10:40:00,78.67,78.79,78.63,78.72,33249.0,78.67,78.79,78.63,78.72,33249.0
2025-03-26 10:45:00,78.73,78.78,78.21,78.22,33942.0,78.73,78.78,78.21,78.22,33942.0
2025-03-26 10:50:00,78.24,78.51,78.24,78.31,17556.0,78.24,78.51,78.24,78.31,17556.0
2025-03-26 10:55:00,78.31,78.4,78.2,78.24,21669.0,78.31,78.4,78.2,78.24,21669.0
2025-03-26 11:00:00,78.24,78.27,78.06,78.18,15152.0,78.24,78.27,78.06,78.18,15152.0
2025-03-26 11:05:00,78.17,78.17,77.87,77.9,22286.0,78.17,78.17,77.87,77.9,22286.0
2025-03-26 11:10:00,77.9,78.01,77.78,77.96,24183.0,77.9,78.01,77.78,77.96,24183.0
2025-03-26 11:15:00,77.96,78.15,77.88,77.97,19162.0,77.96,78.15,77.88,77.97,19162.0
2025-03-26 11:20:00,77.99,78.09,77.83,77.9,7941.0,77.99,78.09,77.83,77.9,7941.0
2025-03-26 11:25:00,77.84,77.88,77.45,77.65,26118.0,77.84,77.88,77.45,77.65,26118.0
2025-03-26 11:30:00,77.63,77.82,77.63,77.76,14148.0,77.63,77.82,77.63,77.76,14148.0
2025-03-26 11:35:00,77.79,78.03,77.77,78.0,15174.0,77.79,78.03,77.77,78.0,15174.0
2025-03-26 11:40:00,78.05,78.16,78.0,78.0,18642.0,78.05,78.16,78.0,78.0,18642.0
2025-03-26 11:45:00,78.08,78.08,77.91,77.92,11579.0,78.08,78.08,77.91,77.92,11579.0
2025-03-26 11:50:00,77.91,77.95,77.64,77.88,19154.0,77.91,77.95,77.64,77.88,19154.0
2025-03-26 11:55:00,77.84,77.85,77.5,77.8,29055.0,77.84,77.85,77.5,77.8,29055.0
2025-03-26 12:00:00,77.82,77.96,77.74,77.88,21233.0,77.82,77.96,77.74,77.88,21233.0
2025-03-26 12:05:00,77.84,77.99,77.83,77.9,18341.0,77.84,77.99,77.83,77.9,18341.0
2025-03-26 12:10:00,77.93,78.01,77.86,77.97,11819.0,77.93,78.01,77.86,77.97,11819.0
2025-03-26 12:15:00,77.93,78.02,77.88,77.97,20026.0,77.93,78.02,77.88,77.97,20026.0
2025-03-26 12:20:00,78.0,78.16,77.94,78.11,16236.0,78.0,78.16,77.94,78.11,16236.0
2025-03-26 12:25:00,78.1,78.47,78.09,78.39,29625.0,78.1,78.47,78.09,78.39,29625.0
2025-03-26 12:30:00,78.42,78.47,78.15,78.19,22754.0,78.42,78.47,78.15,78.19,22754.0
2025-03-26 12:35:00,78.16,78.29,78.13,78.18,7478.0,78.16,78.29,78.13,78.18,7478.0
2025-03-26 12:40:00,78.17,78.27,78.13,78.19,10783.0,78.17,78.27,78.13,78.19,10783.0
2025-03-26 12:45:00,78.21,78.28,78.18,78.27,6850.0,78.21,78.28,78.18,78.27,6850.0
2025-03-26 12:50:00,78.28,78.28,78.08,78.14,11207.0,78.28,78.28,78.08,78.14,11207.0
2025-03-26 12:55:00,78.11,78.11,77.75,77.76,29742.0,78.11,78.11,77.75,77.76,29742.0
2025-03-26 13:00:00,77.76,77.83,77.6,77.6,26539.0,77.76,77.83,77.6,77.6,26539.0
2025-03-26 13:05:00,77.62,77.66,77.55,77.64,15561.0,77.62,77.66,77.55,77.64,15561.0
2025-03-26 13:10:00,77.67,77.77,77.64,77.76,10713.0,77.67,77.77,77.64,77.76,10713.0
2025-03-26 13:15:00,77.75,77.75,77.4,77.42,15338.0,77.75,77.75,77.4,77.42,15338.0
2025-03-26 13:20:00,77.41,77.47,77.3,77.46,13757.0,77.41,77.47,77.3,77.46,13757.0
2025-03-26 13:25:00,77.47,77.5,77.3,77.4,10160.0,77.47,77.5,77.3,77.4,10160.0
2025-03-26 13:30:00,77.38,77.39,77.25,77.28,10787.0,77.38,77.39,77.25,77.28,10787.0
2025-03-26 13:35:00,77.29,77.32,77.21,77.32,7678.0,77.29,77.32,77.21,77.32,7678.0
2025-03-26 13:40:00,77.33,77.6,77.33,77.55,12487.0,77.33,77.6,77.33,77.55,12487.0
2025-03-26 13:45:00,77.53,77.68,77.51,77.56,12858.0,77.53,77.68,77.51,77.56,12858.0
2025-03-26 13:50:00,77.56,77.61,77.5,77.54,10395.0,77.56,77.61,77.5,77.54,10395.0
2025-03-26 13:55:00,77.53,77.62,77.46,77.5,6472.0,77.53,77.62,77.46,77.5,6472.0
2025-03-26 14:00:00,77.5,77.54,77.19,77.24,38734.0,77.5,77.54,77.19,77.24,38734.0
2025-03-26 14:05:00,77.22,77.35,77.02,77.32,21659.0,77.22,77.35,77.02,77.32,21659.0
2025-03-26 14:10:00,77.34,77.66,77.33,77.55,14571.0,77.34,77.66,77.33,77.55,14571.0
2025-03-26 14:15:00,77.55,77.64,77.54,77.56,14955.0,77.55,77.64,77.54,77.56,14955.0
2025-03-26 14:20:00,77.56,77.67,77.53,77.63,7507.0,77.56,77.67,77.53,77.63,7507.0
2025-03-26 14:25:00,77.61,77.68,77.59,77.66,6341.0,77.61,77.68,77.59,77.66,6341.0
2025-03-26 14:30:00,77.62,77.72,77.55,77.56,19094.0,77.62,77.72,77.55,77.56,19094.0
2025-03-26 14:35:00,77.56,77.63,77.44,77.61,12208.0,77.56,77.63,77.44,77.61,12208.0
2025-03-26 14:40:00,77.59,77.64,77.34,77.36,11236.0,77.59,77.64,77.34,77.36,11236.0
2025-03-26 14:45:00,77.37,77.39,77.03,77.17,17467.0,77.37,77.39,77.03,77.17,17467.0
2025-03-26 14:50:00,77.17,77.22,77.05,77.11,16248.0,77.17,77.22,77.05,77.11,16248.0
2025-03-26 14:55:00,77.12,77.12,76.97,77.07,27018.0,77.12,77.12,76.97,77.07,27018.0
2025-03-26 15:00:00,77.1,77.35,77.07,77.23,18660.0,77.1,77.35,77.07,77.23,18660.0
2025-03-26 15:05:00,77.25,77.25,77.1,77.14,12370.0,77.25,77.25,77.1,77.14,12370.0
2025-03-26 15:10:00,77.17,77.28,77.15,77.21,13150.0,77.17,77.28,77.15,77.21,13150.0
2025-03-26 15:15:00,77.19,77.45,77.13,77.4,22511.0,77.19,77.45,77.13,77.4,22511.0
2025-03-26 15:20:00,77.41,77.51,77.13,77.13,25745.0,77.41,77.51,77.13,77.13,25745.0
2025-03-26 15:25:00,77.13,77.19,77.02,77.17,35835.0,77.13,77.19,77.02,77.17,35835.0
2025-03-26 15:30:00,77.21,77.53,77.21,77.34,26212.0,77.21,77.53,77.21,77.34,26212.0
2025-03-26 15:35:00,77.35,77.36,77.13,77.23,29398.0,77.35,77.36,77.13,77.23,29398.0
2025-03-26 15:40:00,77.23,77.53,77.23,77.38,44213.0,77.23,77.53,77.23,77.38,44213.0
2025-03-26 15:45:00,77.38,77.53,77.31,77.53,43524.0,77.38,77.53,77.31,77.53,43524.0
2025-03-26 15:50:00,77.52,77.83,77.43,77.82,141656.0,77.52,77.83,77.43,77.82,141656.0
2025-03-26 15:55:00,77.76,78.03,77.73,77.87,320750.0,77.76,78.03,77.73,77.87,320750.0
2025-03-27 09:30:00,77.2,77.41,75.7,76.18,85481.0,77.2,77.41,75.7,76.18,85481.0
2025-03-27 09:35:00,76.34,76.34,75.0,75.01,94841.0,76.34,76.34,75.0,75.01,94841.0
2025-03-27 09:40:00,75.0,75.22,74.4,74.63,90421.0,75.0,75.22,74.4,74.63,90421.0
2025-03-27 09:45:00,74.63,74.86,74.4,74.7,120098.0,74.63,74.86,74.4,74.7,120098.0
2025-03-27 09:50:00,74.72,75.35,74.42,75.2,293443.0,74.72,75.35,74.42,75.2,293443.0
2025-03-27 09:55:00,75.25,75.6,74.97,75.55,127502.0,75.25,75.6,74.97,75.55,127502.0
2025-03-27 10:00:00,75.5,75.84,75.15,75.42,69131.0,75.5,75.84,75.15,75.42,69131.0
2025-03-27 10:05:00,75.47,75.55,75.21,75.35,37870.0,75.47,75.55,75.21,75.35,37870.0
2025-03-27 10:10:00,75.38,75.51,75.15,75.32,36174.0,75.38,75.51,75.15,75.32,36174.0
2025-03-27 10:15:00,75.33,75.76,75.28,75.71,32230.0,75.33,75.76,75.28,75.71,32230.0
2025-03-27 10:20:00,75.7,75.74,75.27,75.43,20512.0,75.7,75.74,75.27,75.43,20512.0
2025-03-27 10:25:00,75.35,75.67,75.32,75.66,29944.0,75.35,75.67,75.32,75.66,29944.0
2025-03-27 10:30:00,75.66,76.42,75.62,76.38,53581.0,75.66,76.42,75.62,76.38,53581.0
2025-03-27 10:35:00,76.33,76.44,76.0,76.31,43496.0,76.33,76.44,76.0,76.31,43496.0
2025-03-27 10:40:00,76.31,76.62,76.22,76.61,25051.0,76.31,76.62,76.22,76.61,25051.0
2025-03-27 10:45:00,76.65,76.66,76.29,76.3,24823.0,76.65,76.66,76.29,76.3,24823.0
2025-03-27 10:50:00,76.31,76.39,76.17,76.36,23602.0,76.31,76.39,76.17,76.36,23602.0
2025-03-27 10:55:00,76.44,76.51,76.25,76.44,38898.0,76.44,76.51,76.25,76.44,38898.0
2025-03-27 11:00:00,76.43,76.61,76.41,76.5,35874.0,76.43,76.61,76.41,76.5,35874.0
2025-03-27 11:05:00,76.46,76.55,76.35,76.5,24670.0,76.46,76.55,76.35,76.5,24670.0
2025-03-27 11:10:00,76.48,76.85,76.48,76.84,55555.0,76.48,76.85,76.48,76.84,55555.0
2025-03-27 11:15:00,76.83,76.86,76.65,76.82,36202.0,76.83,76.86,76.65,76.82,36202.0
2025-03-27 11:20:00,76.78,76.83,76.61,76.69,17624.0,76.78,76.83,76.61,76.69,17624.0
2025-03-27 11:25:00,76.69,76.69,76.35,76.37,28686.0,76.69,76.69,76.35,76.37,28686.0
2025-03-27 11:30:00,76.33,76.33,75.85,75.9,45275.0,76.33,76.33,75.85,75.9,45275.0
2025-03-27 11:35:00,75.9,76.0,75.79,75.84,28027.0,75.9,76.0,75.79,75.84,28027.0
2025-03-27 11:40:00,75.84,75.88,75.5,75.66,43484.0,75.84,75.88,75.5,75.66,43484.0
2025-03-27 11:45:00,75.66,75.66,75.37,75.41,14811.0,75.66,75.66,75.37,75.41,14811.0
2025-03-27 11:50:00,75.4,75.65,75.4,75.63,24510.0,75.4,75.65,75.4,75.63,24510.0
2025-03-27 11:55:00,75.61,75.67,75.48,75.55,26691.0,75.61,75.67,75.48,75.55,26691.0
2025-03-27 12:00:00,75.52,75.67,75.44,75.66,13358.0,75.52,75.67,75.44,75.66,13358.0
2025-03-27 12:05:00,75.65,75.87,75.63,75.87,22611.0,75.65,75.87,75.63,75.87,22611.0
2025-03-27 12:10:00,75.84,75.87,75.58,75.58,38248.0,75.84,75.87,75.58,75.58,38248.0
2025-03-27 12:15:00,75.58,75.84,75.58,75.8,22104.0,75.58,75.84,75.58,75.8,22104.0
2025-03-27 12:20:00,75.8,75.89,75.69,75.7,19012.0,75.8,75.89,75.69,75.7,19012.0
2025-03-27 12:25:00,75.67,75.77,75.56,75.63,12123.0,75.67,75.77,75.56,75.63,12123.0
2025-03-27 12:30:00,75.64,75.72,75.4,75.47,27097.0,75.64,75.72,75.4,75.47,27097.0
2025-03-27 12:35:00,75.48,75.52,75.15,75.23,51274.0,75.48,75.52,75.15,75.23,51274.0
2025-03-27 12:40:00,75.32,75.36,75.15,75.27,14385.0,75.32,75.36,75.15,75.27,14385.0
2025-03-27 12:45:00,75.2,75.25,74.91,74.94,58336.0,75.2,75.25,74.91,74.94,58336.0
2025-03-27 12:50:00,74.89,74.89,74.65,74.7,16849.0,74.89,74.89,74.65,74.7,16849.0
2025-03-27 12:55:00,74.67,74.69,74.4,74.49,27955.0,74.67,74.69,74.4,74.49,27955.0
2025-03-27 13:00:00,74.55,74.82,74.54,74.77,23862.0,74.55,74.82,74.54,74.77,23862.0
2025-03-27 13:05:00,74.78,74.89,74.73,74.85,17365.0,74.78,74.89,74.73,74.85,17365.0
2025-03-27 13:10:00,74.84,75.05,74.79,75.05,38059.0,74.84,75.05,74.79,75.05,38059.0
2025-03-27 13:15:00,75.04,75.19,75.03,75.09,17222.0,75.04,75.19,75.03,75.09,17222.0
2025-03-27 13:20:00,75.09,75.18,74.94,75.01,20505.0,75.09,75.18,74.94,75.01,20505.0
2025-03-27 13:25:00,75.01,75.03,74.67,74.71,11704.0,75.01,75.03,74.67,74.71,11704.0
2025-03-27 13:30:00,74.64,74.76,74.58,74.69,22688.0,74.64,74.76,74.58,74.69,22688.0
2025-03-27 13:35:00,74.73,74.8,74.52,74.66,28070.0,74.73,74.8,74.52,74.66,28070.0
2025-03-27 13:40:00,74.58,74.75,74.55,74.67,14607.0,74.58,74.75,74.55,74.67,14607.0
2025-03-27 13:45:00,74.66,74.87,74.64,74.86,19274.0,74.66,74.87,74.64,74.86,19274.0
2025-03-27 13:50:00,74.87,74.95,74.76,74.76,10156.0,74.87,74.95,74.76,74.76,10156.0
2025-03-27 13:55:00,74.75,74.85,74.72,74.79,7505.0,74.75,74.85,74.72,74.79,7505.0
2025-03-27 14:00:00,74.81,74.82,74.64,74.73,39084.0,74.81,74.82,74.64,74.73,39084.0
2025-03-27 14:05:00,74.72,75.03,74.72,74.95,79545.0,74.72,75.03,74.72,74.95,79545.0
2025-03-27 14:10:00,74.94,75.02,74.81,74.84,24789.0,74.94,75.02,74.81,74.84,24789.0
2025-03-27 14:15:00,74.83,74.97,74.74,74.81,26739.0,74.83,74.97,74.74,74.81,26739.0
2025-03-27 14:20:00,74.81,74.89,74.62,74.66,18574.0,74.81,74.89,74.62,74.66,18574.0
2025-03-27 14:25:00,74.62,74.77,74.5,74.61,28606.0,74.62,74.77,74.5,74.61,28606.0
2025-03-27 14:30:00,74.61,74.67,74.14,74.21,149547.0,74.61,74.67,74.14,74.21,149547.0
2025-03-27 14:35:00,74.22,74.22,73.88,73.97,107755.0,74.22,74.22,73.88,73.97,107755.0
2025-03-27 14:40:00,73.97,74.03,73.77,73.81,76198.0,73.97,74.03,73.77,73.81,76198.0
2025-03-27 14:45:00,73.82,74.2,73.81,74.12,34269.0,73.82,74.2,73.81,74.12,34269.0
2025-03-27 14:50:00,74.14,74.47,74.14,74.4,53563.0,74.14,74.47,74.14,74.4,53563.0
2025-03-27 14:55:00,74.39,74.4,73.93,73.93,20085.0,74.39,74.4,73.93,73.93,20085.0
2025-03-27 15:00:00,73.96,74.23,73.92,74.21,31644.0,73.96,74.23,73.92,74.21,31644.0
2025-03-27 15:05:00,74.18,74.29,74.11,74.2,28472.0,74.18,74.29,74.11,74.2,28472.0
2025-03-27 15:10:00,74.21,74.3,74.15,74.29,26852.0,74.21,74.3,74.15,74.29,26852.0
2025-03-27 15:15:00,74.27,74.29,73.84,73.88,50802.0,74.27,74.29,73.84,73.88,50802.0
2025-03-27 15:20:00,73.86,74.19,73.85,74.06,71455.0,73.86,74.19,73.85,74.06,71455.0
2025-03-27 15:25:00,74.04,74.09,73.81,73.86,39053.0,74.04,74.09,73.81,73.86,39053.0
2025-03-27 15:30:00,73.87,74.12,73.7,74.05,51734.0,73.87,74.12,73.7,74.05,51734.0
2025-03-27 15:35:00,74.05,74.05,73.72,73.8,50144.0,74.05,74.05,73.72,73.8,50144.0
2025-03-27 15:40:00,73.82,73.96,73.74,73.8,43817.0,73.82,73.96,73.74,73.8,43817.0
2025-03-27 15:45:00,73.8,73.86,73.41,73.43,136035.0,73.8,73.86,73.41,73.43,136035.0
2025-03-27 15:50:00,73.44,73.74,73.24,73.69,162882.0,73.44,73.74,73.24,73.69,162882.0
2025-03-27 15:55:00,73.7,73.83,73.45,73.51,447831.0,73.7,73.83,73.45,73.51,447831.0
2025-03-28 09:30:00,73.51,73.51,72.79,72.93,92042.0,73.51,73.51,72.79,72.93,92042.0
2025-03-28 09:35:00,72.93,73.57,72.93,73.19,75600.0,72.93,73.57,72.93,73.19,75600.0
2025-03-28 09:40:00,73.22,73.22,72.07,72.2,89636.0,73.22,73.22,72.07,72.2,89636.0
2025-03-28 09:45:00,72.09,72.49,71.96,72.15,56367.0,72.09,72.49,71.96,72.15,56367.0
2025-03-28 09:50:00,72.16,72.35,71.74,71.97,91329.0,72.16,72.35,71.74,71.97,91329.0
2025-03-28 09:55:00,71.99,72.06,71.73,71.94,98014.0,71.99,72.06,71.73,71.94,98014.0
2025-03-28 10:00:00,71.96,72.42,71.7,71.86,162703.0,71.96,72.42,71.7,71.86,162703.0
2025-03-28 10:05:00,71.9,71.92,71.43,71.56,148832.0,71.9,71.92,71.43,71.56,148832.0
2025-03-28 10:10:00,71.55,71.66,70.95,71.13,228507.0,71.55,71.66,70.95,71.13,228507.0
2025-03-28 10:15:00,71.1,71.25,70.9,70.95,186452.0,71.1,71.25,70.9,70.95,186452.0
2025-03-28 10:20:00,71.01,71.07,70.82,70.97,112086.0,71.01,71.07,70.82,70.97,112086.0
2025-03-28 10:25:00,70.94,70.95,70.56,70.64,124076.0,70.94,70.95,70.56,70.64,124076.0
2025-03-28 10:30:00,70.64,70.75,70.56,70.67,98245.0,70.64,70.75,70.56,70.67,98245.0
2025-03-28 10:35:00,70.62,70.78,70.4,70.76,72953.0,70.62,70.78,70.4,70.76,72953.0
2025-03-28 10:40:00,70.76,71.05,70.58,70.74,97333.0,70.76,71.05,70.58,70.74,97333.0
2025-03-28 10:45:00,70.74,70.74,70.34,70.4,63477.0,70.74,70.74,70.34,70.4,63477.0
2025-03-28 10:50:00,70.38,70.65,70.38,70.53,60051.0,70.38,70.65,70.38,70.53,60051.0
2025-03-28 10:55:00,70.53,70.53,70.04,70.17,89688.0,70.53,70.53,70.04,70.17,89688.0
2025-03-28 11:00:00,70.15,70.35,70.12,70.33,57843.0,70.15,70.35,70.12,70.33,57843.0
2025-03-28 11:05:00,70.34,70.48,70.28,70.28,48212.0,70.34,70.48,70.28,70.28,48212.0
2025-03-28 11:10:00,70.32,70.63,70.28,70.52,68465.0,70.32,70.63,70.28,70.52,68465.0
2025-03-28 11:15:00,70.56,70.74,70.41,70.67,59371.0,70.56,70.74,70.41,70.67,59371.0
2025-03-28 11:20:00,70.68,70.75,70.51,70.55,34834.0,70.68,70.75,70.51,70.55,34834.0
2025-03-28 11:25:00,70.55,70.73,70.55,70.73,39031.0,70.55,70.73,70.55,70.73,39031.0
2025-03-28 11:30:00,70.73,70.99,70.69,70.96,48380.0,70.73,70.99,70.69,70.96,48380.0
2025-03-28 11:35:00,70.96,71.46,70.96,71.36,62236.0,70.96,71.46,70.96,71.36,62236.0
2025-03-28 11:40:00,71.35,71.43,71.11,71.11,30030.0,71.35,71.43,71.11,71.11,30030.0
2025-03-28 11:45:00,71.15,71.3,71.05,71.27,18388.0,71.15,71.3,71.05,71.27,18388.0
2025-03-28 11:50:00,71.23,71.23,70.99,71.05,27541.0,71.23,71.23,70.99,71.05,27541.0
2025-03-28 11:55:00,71.02,71.08,70.76,70.81,31630.0,71.02,71.08,70.76,70.81,31630.0
2025-03-28 12:00:00,70.8,70.97,70.77,70.94,35943.0,70.8,70.97,70.77,70.94,35943.0
2025-03-28 12:05:00,70.9,71.2,70.9,71.12,28700.0,70.9,71.2,70.9,71.12,28700.0
2025-03-28 12:10:00,71.15,71.16,71.0,71.03,12267.0,71.15,71.16,71.0,71.03,12267.0
2025-03-28 12:15:00,71.0,71.05,70.84,70.84,19063.0,71.0,71.05,70.84,70.84,19063.0
2025-03-28 12:20:00,70.87,70.89,70.65,70.74,23990.0,70.87,70.89,70.65,70.74,23990.0
2025-03-28 12:25:00,70.69,70.79,70.54,70.74,61536.0,70.69,70.79,70.54,70.74,61536.0
2025-03-28 12:30:00,70.71,70.82,70.66,70.7,22626.0,70.71,70.82,70.66,70.7,22626.0
2025-03-28 12:35:00,70.73,70.73,70.53,70.61,42608.0,70.73,70.73,70.53,70.61,42608.0
2025-03-28 12:40:00,70.61,70.65,70.42,70.42,25153.0,70.61,70.65,70.42,70.42,25153.0
2025-03-28 12:45:00,70.48,70.6,70.46,70.53,22209.0,70.48,70.6,70.46,70.53,22209.0
2025-03-28 12:50:00,70.52,70.55,70.4,70.47,19788.0,70.52,70.55,70.4,70.47,19788.0
2025-03-28 12:55:00,70.48,70.48,70.12,70.19,29123.0,70.48,70.48,70.12,70.19,29123.0
2025-03-28 13:00:00,70.19,70.19,69.85,69.86,161875.0,70.19,70.19,69.85,69.86,161875.0
2025-03-28 13:05:00,69.92,70.08,69.92,70.02,46495.0,69.92,70.08,69.92,70.02,46495.0
2025-03-28 13:10:00,70.0,70.13,69.97,70.05,29532.0,70.0,70.13,69.97,70.05,29532.0
2025-03-28 13:15:00,70.03,70.28,69.97,70.12,28265.0,70.03,70.28,69.97,70.12,28265.0
2025-03-28 13:20:00,70.12,70.17,69.9,69.98,36860.0,70.12,70.17,69.9,69.98,36860.0
2025-03-28 13:25:00,69.99,70.0,69.76,69.85,53808.0,69.99,70.0,69.76,69.85,53808.0
2025-03-28 13:30:00,69.84,69.93,69.74,69.8,25610.0,69.84,69.93,69.74,69.8,25610.0
2025-03-28 13:35:00,69.78,70.07,69.73,69.95,48838.0,69.78,70.07,69.73,69.95,48838.0
2025-03-28 13:40:00,69.95,70.1,69.95,70.07,34397.0,69.95,70.1,69.95,70.07,34397.0
2025-03-28 13:45:00,70.07,70.22,70.04,70.09,34404.0,70.07,70.22,70.04,70.09,34404.0
2025-03-28 13:50:00,70.05,70.12,70.0,70.0,19472.0,70.05,70.12,70.0,70.0,19472.0
2025-03-28 13:55:00,69.98,70.08,69.94,70.08,30251.0,69.98,70.08,69.94,70.08,30251.0
2025-03-28 14:00:00,70.06,70.14,69.84,69.92,39510.0,70.06,70.14,69.84,69.92,39510.0
2025-03-28 14:05:00,69.93,70.07,69.9,70.05,31965.0,69.93,70.07,69.9,70.05,31965.0
2025-03-28 14:10:00,70.05,70.12,69.94,69.96,34866.0,70.05,70.12,69.94,69.96,34866.0
2025-03-28 14:15:00,69.98,70.06,69.93,70.03,68924.0,69.98,70.06,69.93,70.03,68924.0
2025-03-28 14:20:00,70.04,70.05,69.85,69.86,21467.0,70.04,70.05,69.85,69.86,21467.0
2025-03-28 14:25:00,69.84,69.87,69.66,69.76,67327.0,69.84,69.87,69.66,69.76,67327.0
2025-03-28 14:30:00,69.76,69.79,69.68,69.73,32282.0,69.76,69.79,69.68,69.73,32282.0
2025-03-28 14:35:00,69.75,69.81,69.69,69.69,22911.0,69.75,69.81,69.69,69.69,22911.0
2025-03-28 14:40:00,69.7,69.79,69.64,69.73,30745.0,69.7,69.79,69.64,69.73,30745.0
2025-03-28 14:45:00,69.77,69.9,69.65,69.9,27049.0,69.77,69.9,69.65,69.9,27049.0
2025-03-28 14:50:00,69.9,70.05,69.85,70.03,26178.0,69.9,70.05,69.85,70.03,26178.0
2025-03-28 14:55:00,70.02,70.23,69.85,70.17,46680.0,70.02,70.23,69.85,70.17,46680.0
2025-03-28 15:00:00,70.17,70.24,70.14,70.14,30140.0,70.17,70.24,70.14,70.14,30140.0
2025-03-28 15:05:00,70.16,70.33,70.15,70.27,51517.0,70.16,70.33,70.15,70.27,51517.0
2025-03-28 15:10:00,70.28,70.38,70.23,70.35,30802.0,70.28,70.38,70.23,70.35,30802.0
2025-03-28 15:15:00,70.39,70.39,70.13,70.31,59847.0,70.39,70.39,70.13,70.31,59847.0
2025-03-28 15:20:00,70.32,70.36,70.12,70.12,50029.0,70.32,70.36,70.12,70.12,50029.0
2025-03-28 15:25:00,70.12,70.14,70.03,70.04,45196.0,70.12,70.14,70.03,70.04,45196.0
2025-03-28 15:30:00,70.03,70.13,69.89,69.92,62702.0,70.03,70.13,69.89,69.92,62702.0
2025-03-28 15:35:00,69.9,70.08,69.83,70.03,39580.0,69.9,70.08,69.83,70.03,39580.0
2025-03-28 15:40:00,70.01,70.02,69.78,69.97,89516.0,70.01,70.02,69.78,69.97,89516.0
2025-03-28 15:45:00,69.97,70.06,69.78,70.02,160788.0,69.97,70.06,69.78,70.02,160788.0
2025-03-28 15:50:00,70.04,70.35,69.81,70.32,273524.0,70.04,70.35,69.81,70.32,273524.0
2025-03-28 15:55:00,70.3,70.32,69.92,70.22,492943.0,70.3,70.32,69.92,70.22,492943.0
2025-03-31 09:30:00,67.05,67.13,64.72,65.01,686440.0,67.05,67.13,64.72,65.01,686440.0
2025-03-31 09:35:00,65.05,65.95,64.7,65.12,352723.0,65.05,65.95,64.7,65.12,352723.0
2025-03-31 09:40:00,65.12,65.12,64.11,64.28,259066.0,65.12,65.12,64.11,64.28,259066.0
2025-03-31 09:45:00,64.24,64.89,64.12,64.66,270746.0,64.24,64.89,64.12,64.66,270746.0
2025-03-31 09:50:00,64.76,65.12,64.57,64.91,151284.0,64.76,65.12,64.57,64.91,151284.0
2025-03-31 09:55:00,64.95,65.51,64.88,64.98,114753.0,64.95,65.51,64.88,64.98,114753.0
2025-03-31 10:00:00,65.01,65.58,64.94,65.53,175454.0,65.01,65.58,64.94,65.53,175454.0
2025-03-31 10:05:00,65.53,65.81,65.39,65.69,76076.0,65.53,65.81,65.39,65.69,76076.0
2025-03-31 10:10:00,65.65,65.86,65.51,65.82,103843.0,65.65,65.86,65.51,65.82,103843.0
2025-03-31 10:15:00,65.77,65.92,65.5,65.6,133385.0,65.77,65.92,65.5,65.6,133385.0
2025-03-31 10:20:00,65.61,65.73,65.28,65.36,134936.0,65.61,65.73,65.28,65.36,134936.0
2025-03-31 10:25:00,65.38,65.38,64.93,65.1,134788.0,65.38,65.38,64.93,65.1,134788.0
2025-03-31 10:30:00,65.12,65.95,65.12,65.95,77157.0,65.12,65.95,65.12,65.95,77157.0
2025-03-31 10:35:00,65.9,66.26,65.65,66.21,56557.0,65.9,66.26,65.65,66.21,56557.0
2025-03-31 10:40:00,66.18,66.22,65.79,65.87,53137.0,66.18,66.22,65.79,65.87,53137.0
2025-03-31 10:45:00,65.93,66.18,65.89,66.18,32777.0,65.93,66.18,65.89,66.18,32777.0
2025-03-31 10:50:00,66.18,66.5,65.94,66.5,88319.0,66.18,66.5,65.94,66.5,88319.0
2025-03-31 10:55:00,66.48,66.74,66.31,66.65,58481.0,66.48,66.74,66.31,66.65,58481.0
2025-03-31 11:00:00,66.64,66.94,66.57,66.68,98734.0,66.64,66.94,66.57,66.68,98734.0
2025-03-31 11:05:00,66.65,66.88,66.46,66.52,27685.0,66.65,66.88,66.46,66.52,27685.0
2025-03-31 11:10:00,66.5,66.73,66.37,66.44,27866.0,66.5,66.73,66.37,66.44,27866.0
2025-03-31 11:15:00,66.47,66.81,66.46,66.66,34176.0,66.47,66.81,66.46,66.66,34176.0
2025-03-31 11:20:00,66.68,67.2,66.67,67.12,38733.0,66.68,67.2,66.67,67.12,38733.0
2025-03-31 11:25:00,67.12,67.18,66.85,66.86,40003.0,67.12,67.18,66.85,66.86,40003.0
2025-03-31 11:30:00,66.85,67.07,66.73,66.99,72886.0,66.85,67.07,66.73,66.99,72886.0
2025-03-31 11:35:00,66.98,67.39,66.94,67.26,34080.0,66.98,67.39,66.94,67.26,34080.0
2025-03-31 11:40:00,67.2,67.4,67.13,67.36,34099.0,67.2,67.4,67.13,67.36,34099.0
2025-03-31 11:45:00,67.38,67.98,67.34,67.98,76146.0,67.38,67.98,67.34,67.98,76146.0
2025-03-31 11:50:00,67.98,68.11,67.86,68.04,90323.0,67.98,68.11,67.86,68.04,90323.0
2025-03-31 11:55:00,68.04,68.11,67.84,67.95,125490.0,68.04,68.11,67.84,67.95,125490.0
2025-03-31 12:00:00,67.95,68.17,67.91,68.05,46806.0,67.95,68.17,67.91,68.05,46806.0
2025-03-31 12:05:00,68.03,68.09,67.65,67.71,66330.0,68.03,68.09,67.65,67.71,66330.0
2025-03-31 12:10:00,67.74,67.84,67.54,67.74,56286.0,67.74,67.84,67.54,67.74,56286.0
2025-03-31 12:15:00,67.74,68.19,67.67,68.16,64827.0,67.74,68.19,67.67,68.16,64827.0
2025-03-31 12:20:00,68.14,68.23,68.0,68.1,42480.0,68.14,68.23,68.0,68.1,42480.0
2025-03-31 12:25:00,68.12,68.66,68.11,68.64,51291.0,68.12,68.66,68.11,68.64,51291.0
2025-03-31 12:30:00,68.63,68.64,68.41,68.49,91785.0,68.63,68.64,68.41,68.49,91785.0
2025-03-31 12:35:00,68.51,68.62,68.39,68.55,27898.0,68.51,68.62,68.39,68.55,27898.0
2025-03-31 12:40:00,68.56,68.66,68.4,68.41,42319.0,68.56,68.66,68.4,68.41,42319.0
2025-03-31 12:45:00,68.38,68.45,68.26,68.41,24905.0,68.38,68.45,68.26,68.41,24905.0
2025-03-31 12:50:00,68.37,68.43,68.19,68.34,85783.0,68.37,68.43,68.19,68.34,85783.0
2025-03-31 12:55:00,68.3,68.31,68.07,68.13,36600.0,68.3,68.31,68.07,68.13,36600.0
2025-03-31 13:00:00,68.1,68.23,67.93,68.19,74374.0,68.1,68.23,67.93,68.19,74374.0
2025-03-31 13:05:00,68.19,68.44,68.16,68.38,44789.0,68.19,68.44,68.16,68.38,44789.0
2025-03-31 13:10:00,68.38,68.6,68.35,68.45,60599.0,68.38,68.6,68.35,68.45,60599.0
2025-03-31 13:15:00,68.49,68.54,68.26,68.28,11528.0,68.49,68.54,68.26,68.28,11528.0
2025-03-31 13:20:00,68.28,68.4,68.17,68.36,28402.0,68.28,68.4,68.17,68.36,28402.0
2025-03-31 13:25:00,68.41,68.6,68.37,68.59,16905.0,68.41,68.6,68.37,68.59,16905.0
2025-03-31 13:30:00,68.6,68.66,68.45,68.61,57443.0,68.6,68.66,68.45,68.61,57443.0
2025-03-31 13:35:00,68.6,68.86,68.49,68.77,91669.0,68.6,68.86,68.49,68.77,91669.0
2025-03-31 13:40:00,68.75,68.75,68.43,68.43,10111.0,68.75,68.75,68.43,68.43,10111.0
2025-03-31 13:45:00,68.45,68.5,68.23,68.35,9729.0,68.45,68.5,68.23,68.35,9729.0
2025-03-31 13:50:00,68.36,68.5,68.27,68.48,12126.0,68.36,68.5,68.27,68.48,12126.0
2025-03-31 13:55:00,68.49,68.49,68.34,68.35,4873.0,68.49,68.49,68.34,68.35,4873.0
2025-03-31 14:00:00,68.35,68.87,68.35,68.74,131854.0,68.35,68.87,68.35,68.74,131854.0
2025-03-31 14:05:00,68.72,69.03,68.57,68.98,50672.0,68.72,69.03,68.57,68.98,50672.0
2025-03-31 14:10:00,68.97,69.09,68.84,68.87,28077.0,68.97,69.09,68.84,68.87,28077.0
2025-03-31 14:15:00,68.87,68.92,68.71,68.81,39282.0,68.87,68.92,68.71,68.81,39282.0
2025-03-31 14:20:00,68.87,68.88,68.77,68.84,13794.0,68.87,68.88,68.77,68.84,13794.0
2025-03-31 14:25:00,68.84,69.15,68.8,69.13,28521.0,68.84,69.15,68.8,69.13,28521.0
2025-03-31 14:30:00,69.13,69.37,69.09,69.22,41695.0,69.13,69.37,69.09,69.22,41695.0
2025-03-31 14:35:00,69.22,69.4,69.17,69.17,36187.0,69.22,69.4,69.17,69.17,36187.0
2025-03-31 14:40:00,69.2,69.45,69.12,69.3,33579.0,69.2,69.45,69.12,69.3,33579.0
2025-03-31 14:45:00,69.28,69.33,68.99,69.2,45312.0,69.28,69.33,68.99,69.2,45312.0
2025-03-31 14:50:00,69.2,69.36,69.15,69.29,39947.0,69.2,69.36,69.15,69.29,39947.0
2025-03-31 14:55:00,69.29,69.32,69.08,69.09,33134.0,69.29,69.32,69.08,69.09,33134.0
2025-03-31 15:00:00,69.09,69.28,69.09,69.22,29287.0,69.09,69.28,69.09,69.22,29287.0
2025-03-31 15:05:00,69.24,69.3,69.15,69.24,33625.0,69.24,69.3,69.15,69.24,33625.0
2025-03-31 15:10:00,69.21,69.49,69.18,69.34,38509.0,69.21,69.49,69.18,69.34,38509.0
2025-03-31 15:15:00,69.35,69.54,69.21,69.27,38035.0,69.35,69.54,69.21,69.27,38035.0
2025-03-31 15:20:00,69.27,69.62,69.25,69.5,52247.0,69.27,69.62,69.25,69.5,52247.0
2025-03-31 15:25:00,69.48,69.48,69.18,69.21,40738.0,69.48,69.48,69.18,69.21,40738.0
2025-03-31 15:30:00,69.18,69.44,69.02,69.24,90976.0,69.18,69.44,69.02,69.24,90976.0
2025-03-31 15:35:00,69.25,69.29,69.0,69.24,49168.0,69.25,69.29,69.0,69.24,49168.0
2025-03-31 15:40:00,69.26,69.73,69.16,69.18,86693.0,69.26,69.73,69.16,69.18,86693.0
2025-03-31 15:45:00,69.15,69.41,69.1,69.23,68078.0,69.15,69.41,69.1,69.23,68078.0
2025-03-31 15:50:00,69.23,69.29,68.83,69.23,165876.0,69.23,69.29,68.83,69.23,165876.0
2025-03-31 15:55:00,69.24,69.25,68.88,69.03,655608.0,69.24,69.25,68.88,69.03,655608.0
2025-04-01 09:30:00,67.48,67.48,66.43,67.01,249774.0,67.48,67.48,66.43,67.01,249774.0
2025-04-01 09:35:00,67.05,67.22,66.02,66.45,186006.0,67.05,67.22,66.02,66.45,186006.0
2025-04-01 09:40:00,66.41,66.55,65.65,66.14,223196.0,66.41,66.55,65.65,66.14,223196.0
2025-04-01 09:45:00,66.14,66.28,65.68,66.12,174810.0,66.14,66.28,65.68,66.12,174810.0
2025-04-01 09:50:00,66.11,66.18,65.58,65.79,98536.0,66.11,66.18,65.58,65.79,98536.0
2025-04-01 09:55:00,65.72,65.85,65.43,65.58,109392.0,65.72,65.85,65.43,65.58,109392.0
2025-04-01 10:00:00,65.65,65.9,65.36,65.42,116431.0,65.65,65.9,65.36,65.42,116431.0
2025-04-01 10:05:00,65.41,65.73,65.18,65.3,166904.0,65.41,65.73,65.18,65.3,166904.0
2025-04-01 10:10:00,65.34,65.37,64.69,64.76,203709.0,65.34,65.37,64.69,64.76,203709.0
2025-04-01 10:15:00,64.74,65.02,64.74,64.91,129784.0,64.74,65.02,64.74,64.91,129784.0
2025-04-01 10:20:00,64.93,65.35,64.78,65.29,161611.0,64.93,65.35,64.78,65.29,161611.0
2025-04-01 10:25:00,65.28,65.96,65.28,65.83,266062.0,65.28,65.96,65.28,65.83,266062.0
2025-04-01 10:30:00,65.81,65.9,65.55,65.87,124815.0,65.81,65.9,65.55,65.87,124815.0
2025-04-01 10:35:00,65.89,66.2,65.75,65.91,175925.0,65.89,66.2,65.75,65.91,175925.0
2025-04-01 10:40:00,65.91,66.33,65.89,66.11,78042.0,65.91,66.33,65.89,66.11,78042.0
2025-04-01 10:45:00,66.11,66.25,66.04,66.24,37054.0,66.11,66.25,66.04,66.24,37054.0
2025-04-01 10:50:00,66.22,66.47,66.13,66.47,46798.0,66.22,66.47,66.13,66.47,46798.0
2025-04-01 10:55:00,66.45,66.62,66.36,66.61,106534.0,66.45,66.62,66.36,66.61,106534.0
2025-04-01 11:00:00,66.6,66.94,66.51,66.9,74243.0,66.6,66.94,66.51,66.9,74243.0
2025-04-01 11:05:00,66.93,67.12,66.87,66.95,71715.0,66.93,67.12,66.87,66.95,71715.0
2025-04-01 11:10:00,66.98,67.17,66.89,67.16,35709.0,66.98,67.17,66.89,67.16,35709.0
2025-04-01 11:15:00,67.13,67.59,67.12,67.2,75594.0,67.13,67.59,67.12,67.2,75594.0
2025-04-01 11:20:00,67.2,67.38,67.07,67.33,80943.0,67.2,67.38,67.07,67.33,80943.0
2025-04-01 11:25:00,67.31,67.47,67.22,67.26,43024.0,67.31,67.47,67.22,67.26,43024.0
2025-04-01 11:30:00,67.25,67.39,67.2,67.34,44179.0,67.25,67.39,67.2,67.34,44179.0
2025-04-01 11:35:00,67.33,67.42,67.24,67.37,60152.0,67.33,67.42,67.24,67.37,60152.0
2025-04-01 11:40:00,67.34,67.59,67.2,67.5,36016.0,67.34,67.59,67.2,67.5,36016.0
2025-04-01 11:45:00,67.53,67.58,67.39,67.49,39355.0,67.53,67.58,67.39,67.49,39355.0
2025-04-01 11:50:00,67.5,67.6,67.37,67.39,32884.0,67.5,67.6,67.37,67.39,32884.0
2025-04-01 11:55:00,67.41,67.42,67.31,67.35,36502.0,67.41,67.42,67.31,67.35,36502.0
2025-04-01 12:00:00,67.34,67.57,67.3,67.48,33989.0,67.34,67.57,67.3,67.48,33989.0
2025-04-01 12:05:00,67.48,67.58,67.43,67.56,23758.0,67.48,67.58,67.43,67.56,23758.0
2025-04-01 12:10:00,67.58,67.85,67.51,67.79,61666.0,67.58,67.85,67.51,67.79,61666.0
2025-04-01 12:15:00,67.79,67.98,67.77,67.97,32600.0,67.79,67.98,67.77,67.97,32600.0
2025-04-01 12:20:00,67.94,67.99,67.54,67.54,41885.0,67.94,67.99,67.54,67.54,41885.0
2025-04-01 12:25:00,67.53,67.58,67.08,67.1,94430.0,67.53,67.58,67.08,67.1,94430.0
2025-04-01 12:30:00,67.15,67.34,67.03,67.14,53311.0,67.15,67.34,67.03,67.14,53311.0
2025-04-01 12:35:00,67.12,67.21,66.85,66.89,36786.0,67.12,67.21,66.85,66.89,36786.0
2025-04-01 12:40:00,66.88,66.93,66.67,66.78,36413.0,66.88,66.93,66.67,66.78,36413.0
2025-04-01 12:45:00,66.83,66.91,66.74,66.88,33637.0,66.83,66.91,66.74,66.88,33637.0
2025-04-01 12:50:00,66.88,67.13,66.87,67.05,25285.0,66.88,67.13,66.87,67.05,25285.0
2025-04-01 12:55:00,67.05,67.16,66.95,66.97,22928.0,67.05,67.16,66.95,66.97,22928.0
2025-04-01 13:00:00,66.95,67.16,66.95,67.1,23724.0,66.95,67.16,66.95,67.1,23724.0
2025-04-01 13:05:00,67.13,67.15,66.97,67.12,30817.0,67.13,67.15,66.97,67.12,30817.0
2025-04-01 13:10:00,67.1,67.17,66.98,67.11,24203.0,67.1,67.17,66.98,67.11,24203.0
2025-04-01 13:15:00,67.12,67.16,66.88,66.89,58450.0,67.12,67.16,66.88,66.89,58450.0
2025-04-01 13:20:00,66.9,67.03,66.86,66.97,121943.0,66.9,67.03,66.86,66.97,121943.0
2025-04-01 13:25:00,66.96,66.97,66.81,66.86,28668.0,66.96,66.97,66.81,66.86,28668.0
2025-04-01 13:30:00,66.86,67.2,66.85,67.11,31621.0,66.86,67.2,66.85,67.11,31621.0
2025-04-01 13:35:00,67.12,67.17,67.05,67.17,25205.0,67.12,67.17,67.05,67.17,25205.0
2025-04-01 13:40:00,67.17,67.35,67.14,67.16,33745.0,67.17,67.35,67.14,67.16,33745.0
2025-04-01 13:45:00,67.16,67.33,67.14,67.32,24606.0,67.16,67.33,67.14,67.32,24606.0
2025-04-01 13:50:00,67.31,67.39,67.26,67.32,25725.0,67.31,67.39,67.26,67.32,25725.0
2025-04-01 13:55:00,67.33,67.33,67.1,67.12,58129.0,67.33,67.33,67.1,67.12,58129.0
2025-04-01 14:00:00,67.08,67.14,66.72,66.73,35710.0,67.08,67.14,66.72,66.73,35710.0
2025-04-01 14:05:00,66.76,66.88,66.64,66.65,33836.0,66.76,66.88,66.64,66.65,33836.0
2025-04-01 14:10:00,66.64,66.78,66.55,66.75,40153.0,66.64,66.78,66.55,66.75,40153.0
2025-04-01 14:15:00,66.76,66.86,66.56,66.64,59338.0,66.76,66.86,66.56,66.64,59338.0
2025-04-01 14:20:00,66.63,66.69,66.49,66.49,37148.0,66.63,66.69,66.49,66.49,37148.0
2025-04-01 14:25:00,66.49,66.74,66.49,66.7,23683.0,66.49,66.74,66.49,66.7,23683.0
2025-04-01 14:30:00,66.7,66.98,66.68,66.87,44987.0,66.7,66.98,66.68,66.87,44987.0
2025-04-01 14:35:00,66.89,67.05,66.81,66.82,51496.0,66.89,67.05,66.81,66.82,51496.0
2025-04-01 14:40:00,66.82,67.39,66.82,67.36,35672.0,66.82,67.39,66.82,67.36,35672.0
2025-04-01 14:45:00,67.34,67.34,67.09,67.11,38170.0,67.34,67.34,67.09,67.11,38170.0
2025-04-01 14:50:00,67.14,67.32,67.04,67.31,22541.0,67.14,67.32,67.04,67.31,22541.0
2025-04-01 14:55:00,67.35,67.47,67.3,67.31,44195.0,67.35,67.47,67.3,67.31,44195.0
2025-04-01 15:00:00,67.31,67.71,67.28,67.68,50761.0,67.31,67.71,67.28,67.68,50761.0
2025-04-01 15:05:00,67.67,67.84,67.64,67.66,57458.0,67.67,67.84,67.64,67.66,57458.0
2025-04-01 15:10:00,67.66,67.71,67.56,67.68,47400.0,67.66,67.71,67.56,67.68,47400.0
2025-04-01 15:15:00,67.65,67.83,67.59,67.79,49367.0,67.65,67.83,67.59,67.79,49367.0
2025-04-01 15:20:00,67.78,68.14,67.77,68.09,52212.0,67.78,68.14,67.77,68.09,52212.0
2025-04-01 15:25:00,68.08,68.12,67.81,67.81,41906.0,68.08,68.12,67.81,67.81,41906.0
2025-04-01 15:30:00,67.83,68.27,67.81,68.18,41652.0,67.83,68.27,67.81,68.18,41652.0
2025-04-01 15:35:00,68.16,68.23,68.07,68.19,47281.0,68.16,68.23,68.07,68.19,47281.0
2025-04-01 15:40:00,68.2,68.33,68.08,68.33,62628.0,68.2,68.33,68.08,68.33,62628.0
2025-04-01 15:45:00,68.29,68.33,68.1,68.16,70025.0,68.29,68.33,68.1,68.16,70025.0
2025-04-01 15:50:00,68.19,68.21,68.04,68.18,107055.0,68.19,68.21,68.04,68.18,107055.0
2025-04-01 15:55:00,68.2,68.33,67.98,68.21,263051.0,68.2,68.33,67.98,68.21,263051.0
2025-04-02 09:30:00,66.33,68.6,66.15,68.56,206480.0,66.33,68.6,66.15,68.56,206480.0
2025-04-02 09:35:00,68.61,69.28,68.13,68.9,105259.0,68.61,69.28,68.13,68.9,105259.0
2025-04-02 09:40:00,68.92,68.94,68.18,68.43,79268.0,68.92,68.94,68.18,68.43,79268.0
2025-04-02 09:45:00,68.43,69.0,68.36,69.0,114877.0,68.43,69.0,68.36,69.0,114877.0
2025-04-02 09:50:00,68.99,69.49,68.84,69.0,66330.0,68.99,69.49,68.84,69.0,66330.0
2025-04-02 09:55:00,69.0,69.21,68.74,68.82,52088.0,69.0,69.21,68.74,68.82,52088.0
2025-04-02 10:00:00,68.74,69.62,68.51,69.62,110822.0,68.74,69.62,68.51,69.62,110822.0
2025-04-02 10:05:00,69.61,70.07,69.11,69.31,220860.0,69.61,70.07,69.11,69.31,220860.0
2025-04-02 10:10:00,69.35,69.5,69.01,69.29,62485.0,69.35,69.5,69.01,69.29,62485.0
2025-04-02 10:15:00,69.28,69.67,69.28,69.45,73746.0,69.28,69.67,69.28,69.45,73746.0
2025-04-02 10:20:00,69.45,69.75,69.44,69.72,67306.0,69.45,69.75,69.44,69.72,67306.0
2025-04-02 10:25:00,69.74,69.9,69.56,69.8,77571.0,69.74,69.9,69.56,69.8,77571.0
2025-04-02 10:30:00,69.8,70.0,69.61,69.7,99998.0,69.8,70.0,69.61,69.7,99998.0
2025-04-02 10:35:00,69.67,69.68,69.15,69.2,62466.0,69.67,69.68,69.15,69.2,62466.0
2025-04-02 10:40:00,69.2,69.45,69.07,69.39,41068.0,69.2,69.45,69.07,69.39,41068.0
2025-04-02 10:45:00,69.39,69.49,69.21,69.47,48251.0,69.39,69.49,69.21,69.47,48251.0
2025-04-02 10:50:00,69.44,69.69,69.38,69.61,48133.0,69.44,69.69,69.38,69.61,48133.0
2025-04-02 10:55:00,69.61,70.01,69.6,70.0,84598.0,69.61,70.01,69.6,70.0,84598.0
2025-04-02 11:00:00,70.0,70.0,69.72,69.94,30013.0,70.0,70.0,69.72,69.94,30013.0
2025-04-02 11:05:00,69.88,70.08,69.85,69.94,58295.0,69.88,70.08,69.85,69.94,58295.0
2025-04-02 11:10:00,69.94,69.94,69.35,69.46,41763.0,69.94,69.94,69.35,69.46,41763.0
2025-04-02 11:15:00,69.4,69.55,69.27,69.48,41038.0,69.4,69.55,69.27,69.48,41038.0
2025-04-02 11:20:00,69.52,69.91,69.47,69.83,103285.0,69.52,69.91,69.47,69.83,103285.0
2025-04-02 11:25:00,69.82,70.23,69.78,70.07,57696.0,69.82,70.23,69.78,70.07,57696.0
2025-04-02 11:30:00,70.06,70.27,69.95,70.19,55099.0,70.06,70.27,69.95,70.19,55099.0
2025-04-02 11:35:00,70.12,70.36,70.05,70.29,49978.0,70.12,70.36,70.05,70.29,49978.0
2025-04-02 11:40:00,70.35,70.41,70.0,70.02,84701.0,70.35,70.41,70.0,70.02,84701.0
2025-04-02 11:45:00,70.02,70.06,69.67,69.87,90335.0,70.02,70.06,69.67,69.87,90335.0
2025-04-02 11:50:00,69.85,70.05,69.77,69.8,27605.0,69.85,70.05,69.77,69.8,27605.0
2025-04-02 11:55:00,69.77,69.99,69.76,69.93,21403.0,69.77,69.99,69.76,69.93,21403.0
2025-04-02 12:00:00,69.91,69.91,69.68,69.73,25960.0,69.91,69.91,69.68,69.73,25960.0
2025-04-02 12:05:00,69.72,69.85,69.61,69.81,32008.0,69.72,69.85,69.61,69.81,32008.0
2025-04-02 12:10:00,69.81,70.25,69.81,70.21,72669.0,69.81,70.25,69.81,70.21,72669.0
2025-04-02 12:15:00,70.2,70.39,70.12,70.28,61087.0,70.2,70.39,70.12,70.28,61087.0
2025-04-02 12:20:00,70.29,70.46,70.25,70.34,73608.0,70.29,70.46,70.25,70.34,73608.0
2025-04-02 12:25:00,70.36,70.44,70.17,70.43,32532.0,70.36,70.44,70.17,70.43,32532.0
2025-04-02 12:30:00,70.42,70.5,70.33,70.4,47033.0,70.42,70.5,70.33,70.4,47033.0
2025-04-02 12:35:00,70.42,70.42,70.13,70.32,31226.0,70.42,70.42,70.13,70.32,31226.0
2025-04-02 12:40:00,70.34,70.62,70.24,70.59,60537.0,70.34,70.62,70.24,70.59,60537.0
2025-04-02 12:45:00,70.58,70.8,70.38,70.78,113421.0,70.58,70.8,70.38,70.78,113421.0
2025-04-02 12:50:00,70.77,70.92,70.36,70.46,89835.0,70.77,70.92,70.36,70.46,89835.0
2025-04-02 12:55:00,70.43,70.63,70.2,70.61,86712.0,70.43,70.63,70.2,70.61,86712.0
2025-04-02 13:00:00,70.61,70.66,70.27,70.34,47741.0,70.61,70.66,70.27,70.34,47741.0
2025-04-02 13:05:00,70.36,70.94,70.36,70.86,89950.0,70.36,70.94,70.36,70.86,89950.0
2025-04-02 13:10:00,70.88,71.26,70.88,71.17,125223.0,70.88,71.26,70.88,71.17,125223.0
2025-04-02 13:15:00,71.17,71.17,70.84,71.0,123920.0,71.17,71.17,70.84,71.0,123920.0
2025-04-02 13:20:00,71.05,71.15,70.89,70.96,77948.0,71.05,71.15,70.89,70.96,77948.0
2025-04-02 13:25:00,70.96,70.96,70.63,70.67,28510.0,70.96,70.96,70.63,70.67,28510.0
2025-04-02 13:30:00,70.67,70.72,70.34,70.53,40603.0,70.67,70.72,70.34,70.53,40603.0
2025-04-02 13:35:00,70.49,70.61,70.38,70.45,52052.0,70.49,70.61,70.38,70.45,52052.0
2025-04-02 13:40:00,70.49,70.54,70.33,70.45,55864.0,70.49,70.54,70.33,70.45,55864.0
2025-04-02 13:45:00,70.44,70.47,70.28,70.4,45218.0,70.44,70.47,70.28,70.4,45218.0
2025-04-02 13:50:00,70.41,70.41,70.15,70.29,28735.0,70.41,70.41,70.15,70.29,28735.0
2025-04-02 13:55:00,70.29,70.42,70.28,70.41,12396.0,70.29,70.42,70.28,70.41,12396.0
2025-04-02 14:00:00,70.39,70.49,70.24,70.29,20155.0,70.39,70.49,70.24,70.29,20155.0
2025-04-02 14:05:00,70.28,70.33,70.15,70.26,23309.0,70.28,70.33,70.15,70.26,23309.0
2025-04-02 14:10:00,70.28,70.42,70.15,70.34,14246.0,70.28,70.42,70.15,70.34,14246.0
2025-04-02 14:15:00,70.34,70.37,70.22,70.23,26839.0,70.34,70.37,70.22,70.23,26839.0
2025-04-02 14:20:00,70.27,70.44,70.23,70.26,51071.0,70.27,70.44,70.23,70.26,51071.0
2025-04-02 14:25:00,70.26,70.38,70.06,70.06,33895.0,70.26,70.38,70.06,70.06,33895.0
2025-04-02 14:30:00,70.06,70.35,69.97,70.33,34282.0,70.06,70.35,69.97,70.33,34282.0
2025-04-02 14:35:00,70.33,70.63,70.31,70.63,32306.0,70.33,70.63,70.31,70.63,32306.0
2025-04-02 14:40:00,70.63,70.91,70.57,70.83,50724.0,70.63,70.91,70.57,70.83,50724.0
2025-04-02 14:45:00,70.83,70.83,70.55,70.68,35811.0,70.83,70.83,70.55,70.68,35811.0
2025-04-02 14:50:00,70.68,70.69,70.52,70.63,14843.0,70.68,70.69,70.52,70.63,14843.0
2025-04-02 14:55:00,70.62,70.66,70.29,70.3,32175.0,70.62,70.66,70.29,70.3,32175.0
2025-04-02 15:00:00,70.3,70.7,70.3,70.68,40205.0,70.3,70.7,70.3,70.68,40205.0
2025-04-02 15:05:00,70.67,70.82,70.6,70.66,53194.0,70.67,70.82,70.6,70.66,53194.0
2025-04-02 15:10:00,70.62,70.62,70.42,70.44,25981.0,70.62,70.62,70.42,70.44,25981.0
2025-04-02 15:15:00,70.44,70.74,70.4,70.47,67657.0,70.44,70.74,70.4,70.47,67657.0
2025-04-02 15:20:00,70.48,70.67,70.42,70.65,28772.0,70.48,70.67,70.42,70.65,28772.0
2025-04-02 15:25:00,70.65,70.77,70.44,70.72,43360.0,70.65,70.77,70.44,70.72,43360.0
2025-04-02 15:30:00,70.72,70.93,70.53,70.88,62421.0,70.72,70.93,70.53,70.88,62421.0
2025-04-02 15:35:00,70.88,71.05,70.77,70.86,87913.0,70.88,71.05,70.77,70.86,87913.0
2025-04-02 15:40:00,70.84,71.13,70.82,71.06,66730.0,70.84,71.13,70.82,71.06,66730.0
2025-04-02 15:45:00,71.07,71.31,70.98,71.22,66497.0,71.07,71.31,70.98,71.22,66497.0
2025-04-02 15:50:00,71.26,71.36,71.01,71.36,205673.0,71.26,71.36,71.01,71.36,205673.0
2025-04-02 15:55:00,71.36,71.43,71.23,71.37,503602.0,71.36,71.43,71.23,71.37,503602.0
2025-04-03 09:30:00,65.43,65.64,64.22,64.59,588866.0,65.43,65.64,64.22,64.59,588866.0
2025-04-03 09:35:00,64.59,65.18,64.36,64.98,297229.0,64.59,65.18,64.36,64.98,297229.0
2025-04-03 09:40:00,64.98,64.98,64.25,64.39,372737.0,64.98,64.98,64.25,64.39,372737.0
2025-04-03 09:45:00,64.33,64.47,63.79,63.82,218612.0,64.33,64.47,63.79,63.82,218612.0
2025-04-03 09:50:00,63.82,64.23,63.41,63.41,224220.0,63.82,64.23,63.41,63.41,224220.0
2025-04-03 09:55:00,63.42,63.42,63.0,63.15,182682.0,63.42,63.42,63.0,63.15,182682.0
2025-04-03 10:00:00,63.13,63.41,62.92,63.31,256128.0,63.13,63.41,62.92,63.31,256128.0
2025-04-03 10:05:00,63.32,63.44,62.61,62.77,192907.0,63.32,63.44,62.61,62.77,192907.0
2025-04-03 10:10:00,62.77,62.81,62.14,62.2,396609.0,62.77,62.81,62.14,62.2,396609.0
2025-04-03 10:15:00,62.2,62.82,62.14,62.51,281628.0,62.2,62.82,62.14,62.51,281628.0
2025-04-03 10:20:00,62.51,62.79,62.01,62.09,217447.0,62.51,62.79,62.01,62.09,217447.0
2025-04-03 10:25:00,62.09,62.37,62.05,62.14,176578.0,62.09,62.37,62.05,62.14,176578.0
2025-04-03 10:30:00,62.13,62.3,61.88,62.15,211064.0,62.13,62.3,61.88,62.15,211064.0
2025-04-03 10:35:00,62.14,62.25,61.71,62.09,184243.0,62.14,62.25,61.71,62.09,184243.0
2025-04-03 10:40:00,62.09,62.34,62.01,62.19,120680.0,62.09,62.34,62.01,62.19,120680.0
2025-04-03 10:45:00,62.21,62.24,62.0,62.07,108426.0,62.21,62.24,62.0,62.07,108426.0
2025-04-03 10:50:00,62.08,62.09,61.72,61.85,109988.0,62.08,62.09,61.72,61.85,109988.0
2025-04-03 10:55:00,61.87,62.35,61.87,62.07,111954.0,61.87,62.35,61.87,62.07,111954.0
2025-04-03 11:00:00,62.06,62.2,61.94,62.16,94003.0,62.06,62.2,61.94,62.16,94003.0
2025-04-03 11:05:00,62.17,62.17,61.94,61.94,90206.0,62.17,62.17,61.94,61.94,90206.0
2025-04-03 11:10:00,61.93,62.52,61.91,62.41,113722.0,61.93,62.52,61.91,62.41,113722.0
2025-04-03 11:15:00,62.41,62.85,62.41,62.62,149545.0,62.41,62.85,62.41,62.62,149545.0
2025-04-03 11:20:00,62.65,62.65,62.16,62.54,114553.0,62.65,62.65,62.16,62.54,114553.0
2025-04-03 11:25:00,62.58,62.88,62.56,62.72,100676.0,62.58,62.88,62.56,62.72,100676.0
2025-04-03 11:30:00,62.72,63.14,62.67,63.14,129102.0,62.72,63.14,62.67,63.14,129102.0
2025-04-03 11:35:00,63.1,63.41,62.87,63.23,135348.0,63.1,63.41,62.87,63.23,135348.0
2025-04-03 11:40:00,63.23,63.35,63.0,63.08,84385.0,63.23,63.35,63.0,63.08,84385.0
2025-04-03 11:45:00,63.09,63.15,62.69,62.82,90331.0,63.09,63.15,62.69,62.82,90331.0
2025-04-03 11:50:00,62.82,62.88,62.51,62.85,62738.0,62.82,62.88,62.51,62.85,62738.0
2025-04-03 11:55:00,62.87,63.26,62.85,62.93,57351.0,62.87,63.26,62.85,62.93,57351.0
2025-04-03 12:00:00,62.93,63.34,62.91,63.14,57533.0,62.93,63.34,62.91,63.14,57533.0
2025-04-03 12:05:00,63.17,63.22,62.86,62.87,75058.0,63.17,63.22,62.86,62.87,75058.0
2025-04-03 12:10:00,62.87,63.29,62.81,63.14,88679.0,62.87,63.29,62.81,63.14,88679.0
2025-04-03 12:15:00,63.14,63.39,63.13,63.37,74474.0,63.14,63.39,63.13,63.37,74474.0
2025-04-03 12:20:00,63.36,63.43,63.13,63.31,57917.0,63.36,63.43,63.13,63.31,57917.0
2025-04-03 12:25:00,63.3,63.32,63.03,63.27,61343.0,63.3,63.32,63.03,63.27,61343.0
2025-04-03 12:30:00,63.3,63.41,62.92,62.97,51512.0,63.3,63.41,62.92,62.97,51512.0
2025-04-03 12:35:00,62.94,63.01,62.83,62.89,50613.0,62.94,63.01,62.83,62.89,50613.0
2025-04-03 12:40:00,62.89,63.22,62.83,62.97,62982.0,62.89,63.22,62.83,62.97,62982.0
2025-04-03 12:45:00,62.99,63.01,62.77,62.88,44828.0,62.99,63.01,62.77,62.88,44828.0
2025-04-03 12:50:00,62.85,62.86,62.52,62.53,51376.0,62.85,62.86,62.52,62.53,51376.0
2025-04-03 12:55:00,62.52,62.55,62.24,62.28,69582.0,62.52,62.55,62.24,62.28,69582.0
2025-04-03 13:00:00,62.25,62.41,62.23,62.27,93349.0,62.25,62.41,62.23,62.27,93349.0
2025-04-03 13:05:00,62.28,62.75,62.27,62.49,73231.0,62.28,62.75,62.27,62.49,73231.0
2025-04-03 13:10:00,62.5,62.52,62.32,62.33,62903.0,62.5,62.52,62.32,62.33,62903.0
2025-04-03 13:15:00,62.31,62.35,62.2,62.27,45964.0,62.31,62.35,62.2,62.27,45964.0
2025-04-03 13:20:00,62.28,62.32,61.93,61.99,95557.0,62.28,62.32,61.93,61.99,95557.0
2025-04-03 13:25:00,61.97,62.04,61.9,61.96,62040.0,61.97,62.04,61.9,61.96,62040.0
2025-04-03 13:30:00,61.96,62.05,61.88,61.96,77290.0,61.96,62.05,61.88,61.96,77290.0
2025-04-03 13:35:00,61.95,62.2,61.93,62.05,58561.0,61.95,62.2,61.93,62.05,58561.0
2025-04-03 13:40:00,62.05,62.28,62.05,62.25,38245.0,62.05,62.28,62.05,62.25,38245.0
2025-04-03 13:45:00,62.26,62.38,62.17,62.17,49483.0,62.26,62.38,62.17,62.17,49483.0
2025-04-03 13:50:00,62.17,62.17,61.9,61.99,64137.0,62.17,62.17,61.9,61.99,64137.0
2025-04-03 13:55:00,61.98,62.0,61.8,61.81,47918.0,61.98,62.0,61.8,61.81,47918.0
2025-04-03 14:00:00,61.81,61.92,61.75,61.76,80419.0,61.81,61.92,61.75,61.76,80419.0
2025-04-03 14:05:00,61.75,61.8,61.51,61.75,86081.0,61.75,61.8,61.51,61.75,86081.0
2025-04-03 14:10:00,61.75,61.79,61.53,61.56,58086.0,61.75,61.79,61.53,61.56,58086.0
2025-04-03 14:15:00,61.55,61.64,61.3,61.42,74411.0,61.55,61.64,61.3,61.42,74411.0
2025-04-03 14:20:00,61.41,61.6,61.29,61.39,98401.0,61.41,61.6,61.29,61.39,98401.0
2025-04-03 14:25:00,61.37,61.46,61.23,61.29,48558.0,61.37,61.46,61.23,61.29,48558.0
2025-04-03 14:30:00,61.29,61.57,61.15,61.29,83469.0,61.29,61.57,61.15,61.29,83469.0
2025-04-03 14:35:00,61.29,61.49,61.26,61.45,60222.0,61.29,61.49,61.26,61.45,60222.0
2025-04-03 14:40:00,61.41,61.69,61.39,61.64,71889.0,61.41,61.69,61.39,61.64,71889.0
2025-04-03 14:45:00,61.63,61.65,61.47,61.53,51807.0,61.63,61.65,61.47,61.53,51807.0
2025-04-03 14:50:00,61.54,61.6,61.34,61.37,52502.0,61.54,61.6,61.34,61.37,52502.0
2025-04-03 14:55:00,61.37,61.52,61.21,61.47,76136.0,61.37,61.52,61.21,61.47,76136.0
2025-04-03 15:00:00,61.43,61.45,61.2,61.22,71358.0,61.43,61.45,61.2,61.22,71358.0
2025-04-03 15:05:00,61.22,61.37,61.1,61.19,79937.0,61.22,61.37,61.1,61.19,79937.0
2025-04-03 15:10:00,61.17,61.24,61.03,61.05,77725.0,61.17,61.24,61.03,61.05,77725.0
2025-04-03 15:15:00,61.1,61.16,60.63,60.84,239994.0,61.1,61.16,60.63,60.84,239994.0
2025-04-03 15:20:00,60.86,60.95,60.67,60.81,99311.0,60.86,60.95,60.67,60.81,99311.0
2025-04-03 15:25:00,60.82,60.95,60.7,60.78,101171.0,60.82,60.95,60.7,60.78,101171.0
2025-04-03 15:30:00,60.78,60.81,60.53,60.54,149515.0,60.78,60.81,60.53,60.54,149515.0
2025-04-03 15:35:00,60.53,60.55,60.22,60.27,229399.0,60.53,60.55,60.22,60.27,229399.0
2025-04-03 15:40:00,60.28,60.57,60.2,60.56,258417.0,60.28,60.57,60.2,60.56,258417.0
2025-04-03 15:45:00,60.55,60.59,60.19,60.22,205393.0,60.55,60.59,60.19,60.22,205393.0
2025-04-03 15:50:00,60.21,60.36,60.06,60.21,384598.0,60.21,60.36,60.06,60.21,384598.0
2025-04-03 15:55:00,60.19,60.24,60.03,60.2,712099.0,60.19,60.24,60.03,60.2,712099.0
2025-04-04 09:30:00,55.89,56.42,54.38,54.59,879156.0,55.89,56.42,54.38,54.59,879156.0
2025-04-04 09:35:00,54.59,55.59,54.53,54.69,504721.0,54.59,55.59,54.53,54.69,504721.0
2025-04-04 09:40:00,54.73,54.75,53.94,54.47,363950.0,54.73,54.75,53.94,54.47,363950.0
2025-04-04 09:45:00,54.47,55.17,54.22,54.92,506372.0,54.47,55.17,54.22,54.92,506372.0
2025-04-04 09:50:00,54.9,55.57,54.61,54.67,383950.0,54.9,55.57,54.61,54.67,383950.0
2025-04-04 09:55:00,54.66,55.09,54.47,54.8,268281.0,54.66,55.09,54.47,54.8,268281.0
2025-04-04 10:00:00,54.78,54.81,54.09,54.29,239513.0,54.78,54.81,54.09,54.29,239513.0
2025-04-04 10:05:00,54.28,54.44,53.69,53.78,238480.0,54.28,54.44,53.69,53.78,238480.0
2025-04-04 10:10:00,53.8,53.91,53.38,53.49,185305.0,53.8,53.91,53.38,53.49,185305.0
2025-04-04 10:15:00,53.49,53.55,53.19,53.23,205528.0,53.49,53.55,53.19,53.23,205528.0
2025-04-04 10:20:00,53.25,53.37,52.91,53.07,204243.0,53.25,53.37,52.91,53.07,204243.0
2025-04-04 10:25:00,53.09,53.15,52.5,52.54,192263.0,53.09,53.15,52.5,52.54,192263.0
2025-04-04 10:30:00,52.51,53.13,52.46,52.94,265760.0,52.51,53.13,52.46,52.94,265760.0
2025-04-04 10:35:00,52.96,53.3,52.72,53.2,162742.0,52.96,53.3,52.72,53.2,162742.0
2025-04-04 10:40:00,53.16,53.57,53.01,53.16,142350.0,53.16,53.57,53.01,53.16,142350.0
2025-04-04 10:45:00,53.09,53.13,52.36,52.36,115935.0,53.09,53.13,52.36,52.36,115935.0
2025-04-04 10:50:00,52.37,52.98,52.0,52.79,267833.0,52.37,52.98,52.0,52.79,267833.0
2025-04-04 10:55:00,52.79,53.73,52.63,53.38,253396.0,52.79,53.73,52.63,53.38,253396.0
2025-04-04 11:00:00,53.35,54.2,53.26,54.08,259710.0,53.35,54.2,53.26,54.08,259710.0
2025-04-04 11:05:00,54.06,54.29,53.78,54.16,127595.0,54.06,54.29,53.78,54.16,127595.0
2025-04-04 11:10:00,54.19,55.63,54.12,55.59,243468.0,54.19,55.63,54.12,55.59,243468.0
2025-04-04 11:15:00,55.59,56.88,55.54,56.18,412992.0,55.59,56.88,55.54,56.18,412992.0
2025-04-04 11:20:00,56.14,57.41,56.14,57.32,257881.0,56.14,57.41,56.14,57.32,257881.0
2025-04-04 11:25:00,57.37,57.38,55.9,55.93,273583.0,57.37,57.38,55.9,55.93,273583.0
2025-04-04 11:30:00,55.93,56.41,55.9,56.16,121579.0,55.93,56.41,55.9,56.16,121579.0
2025-04-04 11:35:00,56.17,56.29,55.56,55.81,117736.0,56.17,56.29,55.56,55.81,117736.0
2025-04-04 11:40:00,55.75,56.48,55.73,55.99,173901.0,55.75,56.48,55.73,55.99,173901.0
2025-04-04 11:45:00,55.97,56.8,55.66,56.74,80966.0,55.97,56.8,55.66,56.74,80966.0
2025-04-04 11:50:00,56.75,57.09,56.21,56.52,75006.0,56.75,57.09,56.21,56.52,75006.0
2025-04-04 11:55:00,56.56,56.72,55.89,55.95,84129.0,56.56,56.72,55.89,55.95,84129.0
2025-04-04 12:00:00,55.94,56.85,55.88,56.52,89881.0,55.94,56.85,55.88,56.52,89881.0
2025-04-04 12:05:00,56.59,57.24,56.52,56.83,127740.0,56.59,57.24,56.52,56.83,127740.0
2025-04-04 12:10:00,56.79,57.18,56.6,56.92,61670.0,56.79,57.18,56.6,56.92,61670.0
2025-04-04 12:15:00,56.9,57.07,56.12,56.19,116851.0,56.9,57.07,56.12,56.19,116851.0
2025-04-04 12:20:00,56.19,56.55,56.11,56.3,109663.0,56.19,56.55,56.11,56.3,109663.0
2025-04-04 12:25:00,56.32,56.51,56.13,56.4,63964.0,56.32,56.51,56.13,56.4,63964.0
2025-04-04 12:30:00,56.39,56.44,55.77,55.83,178744.0,56.39,56.44,55.77,55.83,178744.0
2025-04-04 12:35:00,55.83,56.7,55.76,56.61,72063.0,55.83,56.7,55.76,56.61,72063.0
2025-04-04 12:40:00,56.57,56.72,56.3,56.3,73266.0,56.57,56.72,56.3,56.3,73266.0
2025-04-04 12:45:00,56.27,56.33,56.08,56.11,58066.0,56.27,56.33,56.08,56.11,58066.0
2025-04-04 12:50:00,56.08,56.51,56.08,56.24,37274.0,56.08,56.51,56.08,56.24,37274.0
2025-04-04 12:55:00,56.21,56.48,56.21,56.3,31686.0,56.21,56.48,56.21,56.3,31686.0
2025-04-04 13:00:00,56.3,56.54,56.09,56.35,53586.0,56.3,56.54,56.09,56.35,53586.0
2025-04-04 13:05:00,56.35,56.5,56.03,56.15,39842.0,56.35,56.5,56.03,56.15,39842.0
2025-04-04 13:10:00,56.13,56.13,55.63,55.63,80563.0,56.13,56.13,55.63,55.63,80563.0
2025-04-04 13:15:00,55.59,55.88,55.49,55.79,70983.0,55.59,55.88,55.49,55.79,70983.0
2025-04-04 13:20:00,55.78,56.1,55.7,56.03,42508.0,55.78,56.1,55.7,56.03,42508.0
2025-04-04 13:25:00,56.04,56.48,56.04,56.38,72635.0,56.04,56.48,56.04,56.38,72635.0
2025-04-04 13:30:00,56.35,56.42,55.97,56.29,78950.0,56.35,56.42,55.97,56.29,78950.0
2025-04-04 13:35:00,56.29,56.99,56.26,56.93,93827.0,56.29,56.99,56.26,56.93,93827.0
2025-04-04 13:40:00,56.91,56.95,56.71,56.73,56333.0,56.91,56.95,56.71,56.73,56333.0
2025-04-04 13:45:00,56.73,57.31,56.49,57.21,71238.0,56.73,57.31,56.49,57.21,71238.0
2025-04-04 13:50:00,57.21,57.24,56.81,57.14,44325.0,57.21,57.24,56.81,57.14,44325.0
2025-04-04 13:55:00,57.1,57.52,56.87,57.52,51288.0,57.1,57.52,56.87,57.52,51288.0
2025-04-04 14:00:00,57.53,57.82,57.34,57.37,110534.0,57.53,57.82,57.34,57.37,110534.0
2025-04-04 14:05:00,57.36,57.42,56.87,57.02,71539.0,57.36,57.42,56.87,57.02,71539.0
2025-04-04 14:10:00,57.02,57.28,56.95,57.04,55365.0,57.02,57.28,56.95,57.04,55365.0
2025-04-04 14:15:00,57.01,57.23,56.93,57.07,82697.0,57.01,57.23,56.93,57.07,82697.0
2025-04-04 14:20:00,57.08,57.49,57.04,57.41,51546.0,57.08,57.49,57.04,57.41,51546.0
2025-04-04 14:25:00,57.44,57.48,57.23,57.39,57450.0,57.44,57.48,57.23,57.39,57450.0
2025-04-04 14:30:00,57.39,57.74,57.25,57.58,73414.0,57.39,57.74,57.25,57.58,73414.0
2025-04-04 14:35:00,57.58,57.79,57.45,57.58,73951.0,57.58,57.79,57.45,57.58,73951.0
2025-04-04 14:40:00,57.58,57.6,56.94,57.01,85863.0,57.58,57.6,56.94,57.01,85863.0
2025-04-04 14:45:00,57.04,57.67,56.95,57.6,92885.0,57.04,57.67,56.95,57.6,92885.0
2025-04-04 14:50:00,57.59,57.96,57.44,57.65,87451.0,57.59,57.96,57.44,57.65,87451.0
2025-04-04 14:55:00,57.6,57.74,57.08,57.24,63965.0,57.6,57.74,57.08,57.24,63965.0
2025-04-04 15:00:00,57.23,57.37,56.72,56.87,82637.0,57.23,57.37,56.72,56.87,82637.0
2025-04-04 15:05:00,56.87,57.15,56.78,57.0,76975.0,56.87,57.15,56.78,57.0,76975.0
2025-04-04 15:10:00,57.0,57.85,56.96,57.76,84191.0,57.0,57.85,56.96,57.76,84191.0
2025-04-04 15:15:00,57.76,57.77,57.21,57.35,85517.0,57.76,57.77,57.21,57.35,85517.0
2025-04-04 15:20:00,57.33,57.83,57.29,57.73,99235.0,57.33,57.83,57.29,57.73,99235.0
2025-04-04 15:25:00,57.73,57.92,57.51,57.68,98705.0,57.73,57.92,57.51,57.68,98705.0
2025-04-04 15:30:00,57.65,58.56,57.57,58.49,170212.0,57.65,58.56,57.57,58.49,170212.0
2025-04-04 15:35:00,58.44,58.69,58.3,58.6,183830.0,58.44,58.69,58.3,58.6,183830.0
2025-04-04 15:40:00,58.61,58.79,58.26,58.71,217233.0,58.61,58.79,58.26,58.71,217233.0
2025-04-04 15:45:00,58.71,58.87,58.26,58.27,247187.0,58.71,58.87,58.26,58.27,247187.0
2025-04-04 15:50:00,58.25,58.44,57.65,57.79,387891.0,58.25,58.44,57.65,57.79,387891.0
2025-04-04 15:55:00,57.76,57.76,57.23,57.67,718744.0,57.76,57.76,57.23,57.67,718744.0
2025-04-07 09:30:00,54.91,55.0,54.2,54.88,434292.0,54.91,55.0,54.2,54.88,434292.0
2025-04-07 09:35:00,54.89,54.95,54.04,54.44,203758.0,54.89,54.95,54.04,54.44,203758.0
2025-04-07 09:40:00,54.5,54.52,53.36,53.5,240900.0,54.5,54.52,53.36,53.5,240900.0
2025-04-07 09:45:00,53.57,54.66,53.51,54.57,189909.0,53.57,54.66,53.51,54.57,189909.0
2025-04-07 09:50:00,54.58,55.8,54.5,55.71,213933.0,54.58,55.8,54.5,55.71,213933.0
2025-04-07 09:55:00,55.7,56.86,55.45,56.66,150903.0,55.7,56.86,55.45,56.66,150903.0
2025-04-07 10:00:00,56.63,57.3,56.54,56.73,181748.0,56.63,57.3,56.54,56.73,181748.0
2025-04-07 10:05:00,56.73,57.28,56.61,57.11,97435.0,56.73,57.28,56.61,57.11,97435.0
2025-04-07 10:10:00,57.15,60.69,57.12,60.62,338363.0,57.15,60.69,57.12,60.62,338363.0
2025-04-07 10:15:00,60.62,63.0,60.55,61.14,772281.0,60.62,63.0,60.55,61.14,772281.0
2025-04-07 10:20:00,61.05,61.09,58.8,58.8,266497.0,61.05,61.09,58.8,58.8,266497.0
2025-04-07 10:25:00,56.25,58.03,56.25,57.03,214502.0,56.25,58.03,56.25,57.03,214502.0
2025-04-07 10:30:00,57.01,58.32,56.52,57.13,159386.0,57.01,58.32,56.52,57.13,159386.0
2025-04-07 10:35:00,57.11,57.45,56.14,56.2,92771.0,57.11,57.45,56.14,56.2,92771.0
2025-04-07 10:40:00,56.2,57.74,56.2,57.63,110872.0,56.2,57.74,56.2,57.63,110872.0
2025-04-07 10:45:00,57.67,58.29,57.56,58.19,92773.0,57.67,58.29,57.56,58.19,92773.0
2025-04-07 10:50:00,58.19,59.87,58.0,59.72,81858.0,58.19,59.87,58.0,59.72,81858.0
2025-04-07 10:55:00,59.79,59.81,58.79,59.15,156604.0,59.79,59.81,58.79,59.15,156604.0
2025-04-07 11:00:00,59.02,59.74,58.88,59.45,95067.0,59.02,59.74,58.88,59.45,95067.0
2025-04-07 11:05:00,59.42,59.42,58.0,58.0,71523.0,59.42,59.42,58.0,58.0,71523.0
2025-04-07 11:10:00,58.12,58.61,57.32,57.42,94019.0,58.12,58.61,57.32,57.42,94019.0
2025-04-07 11:15:00,57.42,57.9,56.84,57.66,81758.0,57.42,57.9,56.84,57.66,81758.0
2025-04-07 11:20:00,57.67,58.06,56.93,57.02,81019.0,57.67,58.06,56.93,57.02,81019.0
2025-04-07 11:25:00,57.05,57.29,56.64,56.78,80332.0,57.05,57.29,56.64,56.78,80332.0
2025-04-07 11:30:00,56.78,57.4,56.77,57.18,62371.0,56.78,57.4,56.77,57.18,62371.0
2025-04-07 11:35:00,57.16,57.89,57.12,57.48,82442.0,57.16,57.89,57.12,57.48,82442.0
2025-04-07 11:40:00,57.33,58.34,57.33,58.15,72464.0,57.33,58.34,57.33,58.15,72464.0
2025-04-07 11:45:00,58.14,58.17,57.59,57.99,46585.0,58.14,58.17,57.59,57.99,46585.0
2025-04-07 11:50:00,58.04,58.14,57.49,57.57,32472.0,58.04,58.14,57.49,57.57,32472.0
2025-04-07 11:55:00,57.64,57.97,57.54,57.68,41505.0,57.64,57.97,57.54,57.68,41505.0
2025-04-07 12:00:00,57.66,57.66,57.18,57.33,61712.0,57.66,57.66,57.18,57.33,61712.0
2025-04-07 12:05:00,57.34,57.35,56.96,56.96,65916.0,57.34,57.35,56.96,56.96,65916.0
2025-04-07 12:10:00,57.02,57.48,56.85,57.09,156924.0,57.02,57.48,56.85,57.09,156924.0
2025-04-07 12:15:00,57.05,57.24,56.77,57.06,31002.0,57.05,57.24,56.77,57.06,31002.0
2025-04-07 12:20:00,57.01,57.25,56.6,57.13,31755.0,57.01,57.25,56.6,57.13,31755.0
2025-04-07 12:25:00,57.19,57.82,57.17,57.67,100613.0,57.19,57.82,57.17,57.67,100613.0
2025-04-07 12:30:00,57.69,58.3,57.58,58.22,76086.0,57.69,58.3,57.58,58.22,76086.0
2025-04-07 12:35:00,58.24,58.24,57.89,57.97,17899.0,58.24,58.24,57.89,57.97,17899.0
2025-04-07 12:40:00,57.89,58.04,57.3,57.44,88688.0,57.89,58.04,57.3,57.44,88688.0
2025-04-07 12:45:00,57.44,57.47,56.96,57.12,29558.0,57.44,57.47,56.96,57.12,29558.0
2025-04-07 12:50:00,57.01,57.48,56.87,57.37,48532.0,57.01,57.48,56.87,57.37,48532.0
2025-04-07 12:55:00,57.4,57.45,56.92,57.05,59218.0,57.4,57.45,56.92,57.05,59218.0
2025-04-07 13:00:00,57.08,58.48,57.08,57.39,119381.0,57.08,58.48,57.08,57.39,119381.0
2025-04-07 13:05:00,57.4,57.54,57.0,57.32,93674.0,57.4,57.54,57.0,57.32,93674.0
2025-04-07 13:10:00,57.34,58.14,57.14,58.14,69237.0,57.34,58.14,57.14,58.14,69237.0
2025-04-07 13:15:00,58.12,58.6,58.03,58.45,90529.0,58.12,58.6,58.03,58.45,90529.0
2025-04-07 13:20:00,58.47,58.57,58.1,58.41,95793.0,58.47,58.57,58.1,58.41,95793.0
2025-04-07 13:25:00,58.41,58.62,58.1,58.59,84061.0,58.41,58.62,58.1,58.59,84061.0
2025-04-07 13:30:00,58.57,58.58,57.85,58.07,86825.0,58.57,58.58,57.85,58.07,86825.0
2025-04-07 13:35:00,58.04,58.48,57.84,58.41,63858.0,58.04,58.48,57.84,58.41,63858.0
2025-04-07 13:40:00,58.46,58.74,58.16,58.64,83075.0,58.46,58.74,58.16,58.64,83075.0
2025-04-07 13:45:00,58.66,59.12,58.27,58.64,98252.0,58.66,59.12,58.27,58.64,98252.0
2025-04-07 13:50:00,58.63,58.83,58.4,58.66,61687.0,58.63,58.83,58.4,58.66,61687.0
2025-04-07 13:55:00,58.64,58.78,58.29,58.71,76366.0,58.64,58.78,58.29,58.71,76366.0
2025-04-07 14:00:00,58.73,59.04,58.53,58.69,87579.0,58.73,59.04,58.53,58.69,87579.0
2025-04-07 14:05:00,58.65,58.65,58.0,58.32,68026.0,58.65,58.65,58.0,58.32,68026.0
2025-04-07 14:10:00,58.32,58.58,57.72,57.82,170951.0,58.32,58.58,57.72,57.82,170951.0
2025-04-07 14:15:00,57.8,58.52,57.72,58.38,110642.0,57.8,58.52,57.72,58.38,110642.0
2025-04-07 14:20:00,58.37,58.52,58.11,58.39,58833.0,58.37,58.52,58.11,58.39,58833.0
2025-04-07 14:25:00,58.34,58.39,57.63,57.73,61518.0,58.34,58.39,57.63,57.73,61518.0
2025-04-07 14:30:00,57.73,58.16,57.72,58.1,66754.0,57.73,58.16,57.72,58.1,66754.0
2025-04-07 14:35:00,58.09,58.74,58.03,58.65,79203.0,58.09,58.74,58.03,58.65,79203.0
2025-04-07 14:40:00,58.64,58.9,58.45,58.61,63992.0,58.64,58.9,58.45,58.61,63992.0
2025-04-07 14:45:00,58.63,58.85,58.32,58.66,45200.0,58.63,58.85,58.32,58.66,45200.0
2025-04-07 14:50:00,58.65,58.78,58.0,58.07,136136.0,58.65,58.78,58.0,58.07,136136.0
2025-04-07 14:55:00,58.07,58.12,57.73,57.84,59727.0,58.07,58.12,57.73,57.84,59727.0
2025-04-07 15:00:00,57.84,58.45,57.83,58.1,94305.0,57.84,58.45,57.83,58.1,94305.0
2025-04-07 15:05:00,58.18,58.29,58.02,58.11,58026.0,58.18,58.29,58.02,58.11,58026.0
2025-04-07 15:10:00,58.09,58.35,57.93,58.21,65861.0,58.09,58.35,57.93,58.21,65861.0
2025-04-07 15:15:00,58.17,58.59,57.88,58.4,60236.0,58.17,58.59,57.88,58.4,60236.0
2025-04-07 15:20:00,58.39,58.52,57.93,58.01,49159.0,58.39,58.52,57.93,58.01,49159.0
2025-04-07 15:25:00,58.07,58.14,57.67,57.72,83882.0,58.07,58.14,57.67,57.72,83882.0
2025-04-07 15:30:00,57.69,58.81,57.69,58.66,102758.0,57.69,58.81,57.69,58.66,102758.0
2025-04-07 15:35:00,58.66,58.9,58.53,58.53,73252.0,58.66,58.9,58.53,58.53,73252.0
2025-04-07 15:40:00,58.53,58.58,57.75,57.82,145410.0,58.53,58.58,57.75,57.82,145410.0
2025-04-07 15:45:00,57.83,58.15,57.7,58.11,127737.0,57.83,58.15,57.7,58.11,127737.0
2025-04-07 15:50:00,58.07,58.86,58.0,58.45,223647.0,58.07,58.86,58.0,58.45,223647.0
2025-04-07 15:55:00,58.46,58.83,58.46,58.77,340519.0,58.46,58.83,58.46,58.77,340519.0
2025-04-08 09:30:00,62.08,62.28,61.0,61.13,415526.0,62.08,62.28,61.0,61.13,415526.0
2025-04-08 09:35:00,61.0,61.38,60.38,60.81,370686.0,61.0,61.38,60.38,60.81,370686.0
2025-04-08 09:40:00,60.78,60.78,59.75,59.99,270880.0,60.78,60.78,59.75,59.99,270880.0
2025-04-08 09:45:00,60.01,60.38,59.07,59.08,251277.0,60.01,60.38,59.07,59.08,251277.0
2025-04-08 09:50:00,59.08,59.85,58.98,59.34,187920.0,59.08,59.85,58.98,59.34,187920.0
2025-04-08 09:55:00,59.34,59.64,58.99,59.38,191311.0,59.34,59.64,58.99,59.38,191311.0
2025-04-08 10:00:00,59.35,60.07,59.17,59.88,229933.0,59.35,60.07,59.17,59.88,229933.0
2025-04-08 10:05:00,59.93,60.35,59.44,60.1,222546.0,59.93,60.35,59.44,60.1,222546.0
2025-04-08 10:10:00,60.15,60.4,59.77,60.21,100939.0,60.15,60.4,59.77,60.21,100939.0
2025-04-08 10:15:00,60.16,60.3,59.76,60.0,124980.0,60.16,60.3,59.76,60.0,124980.0
2025-04-08 10:20:00,60.0,60.31,59.67,59.87,91673.0,60.0,60.31,59.67,59.87,91673.0
2025-04-08 10:25:00,59.92,60.49,59.9,60.2,131459.0,59.92,60.49,59.9,60.2,131459.0
2025-04-08 10:30:00,60.21,60.31,59.66,60.2,79598.0,60.21,60.31,59.66,60.2,79598.0
2025-04-08 10:35:00,60.26,60.63,60.07,60.5,94034.0,60.26,60.63,60.07,60.5,94034.0
2025-04-08 10:40:00,60.55,60.59,59.85,59.95,124928.0,60.55,60.59,59.85,59.95,124928.0
2025-04-08 10:45:00,59.95,60.09,59.74,59.84,125157.0,59.95,60.09,59.74,59.84,125157.0
2025-04-08 10:50:00,59.81,60.09,59.41,59.47,105472.0,59.81,60.09,59.41,59.47,105472.0
2025-04-08 10:55:00,59.47,59.6,59.22,59.25,89444.0,59.47,59.6,59.22,59.25,89444.0
2025-04-08 11:00:00,59.25,59.33,58.83,59.25,143463.0,59.25,59.33,58.83,59.25,143463.0
2025-04-08 11:05:00,59.25,59.44,58.95,59.15,92829.0,59.25,59.44,58.95,59.15,92829.0
2025-04-08 11:10:00,59.16,59.22,58.54,58.77,94295.0,59.16,59.22,58.54,58.77,94295.0
2025-04-08 11:15:00,58.78,58.85,58.19,58.75,168533.0,58.78,58.85,58.19,58.75,168533.0
2025-04-08 11:20:00,58.82,59.07,58.66,58.81,98069.0,58.82,59.07,58.66,58.81,98069.0
2025-04-08 11:25:00,58.78,59.16,58.68,58.75,86775.0,58.78,59.16,58.68,58.75,86775.0
2025-04-08 11:30:00,58.74,59.13,58.71,59.0,85561.0,58.74,59.13,58.71,59.0,85561.0
2025-04-08 11:35:00,58.98,59.51,58.93,59.43,72619.0,58.98,59.51,58.93,59.43,72619.0
2025-04-08 11:40:00,59.43,59.72,59.3,59.56,50793.0,59.43,59.72,59.3,59.56,50793.0
2025-04-08 11:45:00,59.57,59.88,59.21,59.27,91509.0,59.57,59.88,59.21,59.27,91509.0
2025-04-08 11:50:00,59.29,59.39,59.0,59.35,108300.0,59.29,59.39,59.0,59.35,108300.0
2025-04-08 11:55:00,59.37,59.4,59.16,59.28,67010.0,59.37,59.4,59.16,59.28,67010.0
2025-04-08 12:00:00,59.23,59.43,59.11,59.18,122867.0,59.23,59.43,59.11,59.18,122867.0
2025-04-08 12:05:00,59.16,59.43,58.9,58.96,79983.0,59.16,59.43,58.9,58.96,79983.0
2025-04-08 12:10:00,58.97,59.34,58.95,59.01,83151.0,58.97,59.34,58.95,59.01,83151.0
2025-04-08 12:15:00,59.01,59.04,58.54,58.59,149174.0,59.01,59.04,58.54,58.59,149174.0
2025-04-08 12:20:00,58.6,58.65,58.12,58.3,71701.0,58.6,58.65,58.12,58.3,71701.0
2025-04-08 12:25:00,58.29,58.74,58.17,58.67,54944.0,58.29,58.74,58.17,58.67,54944.0
2025-04-08 12:30:00,58.77,58.83,58.12,58.4,124084.0,58.77,58.83,58.12,58.4,124084.0
2025-04-08 12:35:00,58.37,58.54,57.95,58.03,146376.0,58.37,58.54,57.95,58.03,146376.0
2025-04-08 12:40:00,58.05,58.19,57.85,58.01,212472.0,58.05,58.19,57.85,58.01,212472.0
2025-04-08 12:45:00,57.98,58.54,57.89,58.33,124966.0,57.98,58.54,57.89,58.33,124966.0
2025-04-08 12:50:00,58.36,58.48,58.09,58.25,94745.0,58.36,58.48,58.09,58.25,94745.0
2025-04-08 12:55:00,58.29,58.47,57.46,57.53,151886.0,58.29,58.47,57.46,57.53,151886.0
2025-04-08 13:00:00,57.53,57.82,57.52,57.77,97960.0,57.53,57.82,57.52,57.77,97960.0
2025-04-08 13:05:00,57.78,57.97,57.16,57.23,97009.0,57.78,57.97,57.16,57.23,97009.0
2025-04-08 13:10:00,57.29,57.55,56.94,57.41,89743.0,57.29,57.55,56.94,57.41,89743.0
2025-04-08 13:15:00,57.41,57.77,57.39,57.5,75117.0,57.41,57.77,57.39,57.5,75117.0
2025-04-08 13:20:00,57.5,57.52,57.06,57.26,50256.0,57.5,57.52,57.06,57.26,50256.0
2025-04-08 13:25:00,57.22,57.37,56.9,57.03,75772.0,57.22,57.37,56.9,57.03,75772.0
2025-04-08 13:30:00,57.02,57.32,56.89,57.06,35498.0,57.02,57.32,56.89,57.06,35498.0
2025-04-08 13:35:00,57.04,57.7,57.02,57.58,65066.0,57.04,57.7,57.02,57.58,65066.0
2025-04-08 13:40:00,57.57,58.15,57.49,57.86,95224.0,57.57,58.15,57.49,57.86,95224.0
2025-04-08 13:45:00,57.88,57.88,57.39,57.52,48530.0,57.88,57.88,57.39,57.52,48530.0
2025-04-08 13:50:00,57.52,57.74,57.35,57.43,43995.0,57.52,57.74,57.35,57.43,43995.0
2025-04-08 13:55:00,57.42,57.84,57.41,57.74,37214.0,57.42,57.84,57.41,57.74,37214.0
2025-04-08 14:00:00,57.67,57.74,57.43,57.54,28900.0,57.67,57.74,57.43,57.54,28900.0
2025-04-08 14:05:00,57.5,57.53,57.06,57.25,37094.0,57.5,57.53,57.06,57.25,37094.0
2025-04-08 14:10:00,57.26,57.37,57.08,57.09,34639.0,57.26,57.37,57.08,57.09,34639.0
2025-04-08 14:15:00,57.07,57.63,57.07,57.53,40484.0,57.07,57.63,57.07,57.53,40484.0
2025-04-08 14:20:00,57.54,57.58,57.26,57.36,38489.0,57.54,57.58,57.26,57.36,38489.0
2025-04-08 14:25:00,57.36,57.36,56.86,56.9,81935.0,57.36,57.36,56.86,56.9,81935.0
2025-04-08 14:30:00,56.95,58.28,56.95,57.33,139909.0,56.95,58.28,56.95,57.33,139909.0
2025-04-08 14:35:00,57.26,57.28,56.86,56.98,80407.0,57.26,57.28,56.86,56.98,80407.0
2025-04-08 14:40:00,57.0,57.05,56.7,56.92,90360.0,57.0,57.05,56.7,56.92,90360.0
2025-04-08 14:45:00,56.94,57.36,56.94,57.26,95394.0,56.94,57.36,56.94,57.26,95394.0
2025-04-08 14:50:00,57.27,57.48,57.16,57.3,54276.0,57.27,57.48,57.16,57.3,54276.0
2025-04-08 14:55:00,57.23,57.29,56.96,57.0,51657.0,57.23,57.29,56.96,57.0,51657.0
2025-04-08 15:00:00,57.0,57.09,56.78,56.85,60289.0,57.0,57.09,56.78,56.85,60289.0
2025-04-08 15:05:00,56.85,56.93,56.55,56.71,134157.0,56.85,56.93,56.55,56.71,134157.0
2025-04-08 15:10:00,56.68,56.75,56.15,56.32,114345.0,56.68,56.75,56.15,56.32,114345.0
2025-04-08 15:15:00,56.32,56.45,55.98,56.09,117693.0,56.32,56.45,55.98,56.09,117693.0
2025-04-08 15:20:00,56.06,56.47,55.96,56.43,136769.0,56.06,56.47,55.96,56.43,136769.0
2025-04-08 15:25:00,56.39,56.62,56.26,56.35,65835.0,56.39,56.62,56.26,56.35,65835.0
2025-04-08 15:30:00,56.35,56.37,55.87,55.88,112435.0,56.35,56.37,55.87,55.88,112435.0
2025-04-08 15:35:00,55.87,55.87,55.21,55.3,161992.0,55.87,55.87,55.21,55.3,161992.0
2025-04-08 15:40:00,55.3,55.83,55.23,55.27,140586.0,55.3,55.83,55.23,55.27,140586.0
2025-04-08 15:45:00,55.32,55.67,55.2,55.23,253318.0,55.32,55.67,55.2,55.23,253318.0
2025-04-08 15:50:00,55.26,56.05,55.18,55.88,272532.0,55.26,56.05,55.18,55.88,272532.0
2025-04-08 15:55:00,55.85,56.23,55.7,56.16,567740.0,55.85,56.23,55.7,56.16,567740.0
2025-04-09 09:30:00,56.24,57.8,56.0,57.68,501315.0,56.24,57.8,56.0,57.68,501315.0
2025-04-09 09:35:00,57.7,59.0,57.15,59.0,405392.0,57.7,59.0,57.15,59.0,405392.0
2025-04-09 09:40:00,59.08,59.63,58.35,58.55,553106.0,59.08,59.63,58.35,58.55,553106.0
2025-04-09 09:45:00,58.52,58.75,57.39,58.14,326672.0,58.52,58.75,57.39,58.14,326672.0
2025-04-09 09:50:00,58.1,59.25,57.98,58.8,157878.0,58.1,59.25,57.98,58.8,157878.0
2025-04-09 09:55:00,58.75,59.26,58.64,58.68,216254.0,58.75,59.26,58.64,58.68,216254.0
2025-04-09 10:00:00,58.7,59.59,58.62,59.37,222565.0,58.7,59.59,58.62,59.37,222565.0
2025-04-09 10:05:00,59.26,59.26,58.18,58.37,240949.0,59.26,59.26,58.18,58.37,240949.0
2025-04-09 10:10:00,58.37,59.03,58.06,58.3,175617.0,58.37,59.03,58.06,58.3,175617.0
2025-04-09 10:15:00,58.31,58.72,58.3,58.65,144207.0,58.31,58.72,58.3,58.65,144207.0
2025-04-09 10:20:00,58.68,59.31,58.26,58.93,155898.0,58.68,59.31,58.26,58.93,155898.0
2025-04-09 10:25:00,58.95,59.32,58.62,59.2,190702.0,58.95,59.32,58.62,59.2,190702.0
2025-04-09 10:30:00,59.24,60.09,58.98,60.0,320728.0,59.24,60.09,58.98,60.0,320728.0
2025-04-09 10:35:00,60.01,60.1,59.27,59.42,230443.0,60.01,60.1,59.27,59.42,230443.0
2025-04-09 10:40:00,59.39,59.39,57.83,58.23,449538.0,59.39,59.39,57.83,58.23,449538.0
2025-04-09 10:45:00,58.3,58.9,57.98,58.15,179015.0,58.3,58.9,57.98,58.15,179015.0
2025-04-09 10:50:00,58.14,58.22,57.28,57.43,193816.0,58.14,58.22,57.28,57.43,193816.0
2025-04-09 10:55:00,57.4,57.59,56.89,56.93,198719.0,57.4,57.59,56.89,56.93,198719.0
2025-04-09 11:00:00,56.91,57.53,56.89,57.45,154692.0,56.91,57.53,56.89,57.45,154692.0
2025-04-09 11:05:00,57.38,57.65,57.25,57.44,153145.0,57.38,57.65,57.25,57.44,153145.0
2025-04-09 11:10:00,57.5,57.84,57.26,57.34,76848.0,57.5,57.84,57.26,57.34,76848.0
2025-04-09 11:15:00,57.37,57.95,57.31,57.68,167523.0,57.37,57.95,57.31,57.68,167523.0
2025-04-09 11:20:00,57.68,57.98,57.62,57.69,120026.0,57.68,57.98,57.62,57.69,120026.0
2025-04-09 11:25:00,57.72,57.81,57.47,57.49,92301.0,57.72,57.81,57.47,57.49,92301.0
2025-04-09 11:30:00,57.48,57.85,57.03,57.25,90125.0,57.48,57.85,57.03,57.25,90125.0
2025-04-09 11:35:00,57.28,57.39,56.8,56.91,71403.0,57.28,57.39,56.8,56.91,71403.0
2025-04-09 11:40:00,56.89,57.02,56.7,56.74,62883.0,56.89,57.02,56.7,56.74,62883.0
2025-04-09 11:45:00,56.79,57.34,56.6,57.14,180324.0,56.79,57.34,56.6,57.14,180324.0
2025-04-09 11:50:00,57.14,57.19,56.81,56.86,59033.0,57.14,57.19,56.81,56.86,59033.0
2025-04-09 11:55:00,56.92,56.92,56.39,56.53,136753.0,56.92,56.92,56.39,56.53,136753.0
2025-04-09 12:00:00,56.55,56.81,56.37,56.65,89638.0,56.55,56.81,56.37,56.65,89638.0
2025-04-09 12:05:00,56.65,57.21,56.55,57.11,100880.0,56.65,57.21,56.55,57.11,100880.0
2025-04-09 12:10:00,57.07,57.5,57.06,57.28,93918.0,57.07,57.5,57.06,57.28,93918.0
2025-04-09 12:15:00,57.32,57.48,57.19,57.42,80399.0,57.32,57.48,57.19,57.42,80399.0
2025-04-09 12:20:00,57.43,57.74,57.37,57.47,59096.0,57.43,57.74,57.37,57.47,59096.0
2025-04-09 12:25:00,57.47,57.61,57.3,57.34,73498.0,57.47,57.61,57.3,57.34,73498.0
2025-04-09 12:30:00,57.34,57.72,57.22,57.54,75744.0,57.34,57.72,57.22,57.54,75744.0
2025-04-09 12:35:00,57.54,57.71,57.3,57.54,52913.0,57.54,57.71,57.3,57.54,52913.0
2025-04-09 12:40:00,57.54,57.57,57.28,57.39,43705.0,57.54,57.57,57.28,57.39,43705.0
2025-04-09 12:45:00,57.39,57.53,57.25,57.52,76179.0,57.39,57.53,57.25,57.52,76179.0
2025-04-09 12:50:00,57.52,57.81,57.36,57.8,58138.0,57.52,57.81,57.36,57.8,58138.0
2025-04-09 12:55:00,57.8,58.14,57.66,57.8,82340.0,57.8,58.14,57.66,57.8,82340.0
2025-04-09 13:00:00,57.83,58.85,57.79,58.72,188562.0,57.83,58.85,57.79,58.72,188562.0
2025-04-09 13:05:00,58.69,58.71,57.7,57.97,120258.0,58.69,58.71,57.7,57.97,120258.0
2025-04-09 13:10:00,57.99,58.21,57.83,58.11,109089.0,57.99,58.21,57.83,58.11,109089.0
2025-04-09 13:15:00,58.16,59.65,57.15,59.44,258870.0,58.16,59.65,57.15,59.44,258870.0
2025-04-09 13:20:00,59.43,62.66,59.03,62.5,772761.0,59.43,62.66,59.03,62.5,772761.0
2025-04-09 13:25:00,62.52,65.19,62.47,63.31,940641.0,62.52,65.19,62.47,63.31,940641.0
2025-04-09 13:30:00,63.48,65.18,62.81,65.0,383261.0,63.48,65.18,62.81,65.0,383261.0
2025-04-09 13:35:00,64.94,67.65,64.82,66.17,1354502.0,64.94,67.65,64.82,66.17,1354502.0
2025-04-09 13:40:00,65.98,66.76,65.15,65.82,783694.0,65.98,66.76,65.15,65.82,783694.0
2025-04-09 13:45:00,65.84,67.5,65.67,66.85,673930.0,65.84,67.5,65.67,66.85,673930.0
2025-04-09 13:50:00,66.94,67.1,66.01,66.68,394337.0,66.94,67.1,66.01,66.68,394337.0
2025-04-09 13:55:00,66.66,67.96,66.05,67.95,402141.0,66.66,67.96,66.05,67.95,402141.0
2025-04-09 14:00:00,67.94,69.96,67.94,69.34,1106270.0,67.94,69.96,67.94,69.34,1106270.0
2025-04-09 14:05:00,69.37,69.99,68.33,68.95,708889.0,69.37,69.99,68.33,68.95,708889.0
2025-04-09 14:10:00,68.88,70.22,68.49,69.46,466497.0,68.88,70.22,68.49,69.46,466497.0
2025-04-09 14:15:00,69.46,70.6,69.23,70.02,363001.0,69.46,70.6,69.23,70.02,363001.0
2025-04-09 14:20:00,69.99,70.74,69.46,70.52,265763.0,69.99,70.74,69.46,70.52,265763.0
2025-04-09 14:25:00,70.53,70.98,70.0,70.83,313106.0,70.53,70.98,70.0,70.83,313106.0
2025-04-09 14:30:00,70.76,71.49,70.64,71.19,482059.0,70.76,71.49,70.64,71.19,482059.0
2025-04-09 14:35:00,71.2,71.72,70.66,71.39,367307.0,71.2,71.72,70.66,71.39,367307.0
2025-04-09 14:40:00,71.29,71.42,69.37,69.54,376429.0,71.29,71.42,69.37,69.54,376429.0
2025-04-09 14:45:00,69.55,70.32,69.34,69.7,406839.0,69.55,70.32,69.34,69.7,406839.0
2025-04-09 14:50:00,69.77,70.15,68.83,69.1,314366.0,69.77,70.15,68.83,69.1,314366.0
2025-04-09 14:55:00,69.04,69.28,68.1,68.19,355534.0,69.04,69.28,68.1,68.19,355534.0
2025-04-09 15:00:00,68.18,68.89,67.68,68.46,496192.0,68.18,68.89,67.68,68.46,496192.0
2025-04-09 15:05:00,68.45,69.37,68.27,69.28,257130.0,68.45,69.37,68.27,69.28,257130.0
2025-04-09 15:10:00,69.36,69.99,69.24,69.98,222927.0,69.36,69.99,69.24,69.98,222927.0
2025-04-09 15:15:00,70.0,70.1,69.67,70.04,259908.0,70.0,70.1,69.67,70.04,259908.0
2025-04-09 15:20:00,70.06,70.97,69.95,70.3,305401.0,70.06,70.97,69.95,70.3,305401.0
2025-04-09 15:25:00,70.35,70.85,70.13,70.43,220000.0,70.35,70.85,70.13,70.43,220000.0
2025-04-09 15:30:00,70.43,71.14,70.19,71.01,296690.0,70.43,71.14,70.19,71.01,296690.0
2025-04-09 15:35:00,70.99,71.02,70.29,70.82,335004.0,70.99,71.02,70.29,70.82,335004.0
2025-04-09 15:40:00,70.86,71.47,70.76,71.33,324620.0,70.86,71.47,70.76,71.33,324620.0
2025-04-09 15:45:00,71.37,71.37,70.44,71.22,258046.0,71.37,71.37,70.44,71.22,258046.0
2025-04-09 15:50:00,71.19,72.47,70.97,72.2,873396.0,71.19,72.47,70.97,72.2,873396.0
2025-04-09 15:55:00,72.25,72.34,70.66,70.83,1312617.0,72.25,72.34,70.66,70.83,1312617.0
2025-04-10 09:30:00,67.39,67.71,65.83,66.82,347026.0,67.39,67.71,65.83,66.82,347026.0
2025-04-10 09:35:00,66.74,66.84,65.32,65.57,318182.0,66.74,66.84,65.32,65.57,318182.0
2025-04-10 09:40:00,65.45,65.45,64.76,64.78,237070.0,65.45,65.45,64.76,64.78,237070.0
2025-04-10 09:45:00,64.85,66.03,64.82,65.56,174733.0,64.85,66.03,64.82,65.56,174733.0
2025-04-10 09:50:00,65.53,66.04,65.25,65.44,145771.0,65.53,66.04,65.25,65.44,145771.0
2025-04-10 09:55:00,65.45,65.64,65.11,65.11,73088.0,65.45,65.64,65.11,65.11,73088.0
2025-04-10 10:00:00,65.13,65.47,64.43,64.81,320436.0,65.13,65.47,64.43,64.81,320436.0
2025-04-10 10:05:00,64.81,65.35,64.45,64.61,160538.0,64.81,65.35,64.45,64.61,160538.0
2025-04-10 10:10:00,64.62,64.62,63.95,64.18,168891.0,64.62,64.62,63.95,64.18,168891.0
2025-04-10 10:15:00,64.25,64.85,64.2,64.7,133670.0,64.25,64.85,64.2,64.7,133670.0
2025-04-10 10:20:00,64.7,65.26,64.42,65.17,130543.0,64.7,65.26,64.42,65.17,130543.0
2025-04-10 10:25:00,65.14,65.41,64.0,64.01,116936.0,65.14,65.41,64.0,64.01,116936.0
2025-04-10 10:30:00,64.07,64.87,64.06,64.77,121123.0,64.07,64.87,64.06,64.77,121123.0
2025-04-10 10:35:00,64.76,64.86,64.57,64.6,62848.0,64.76,64.86,64.57,64.6,62848.0
2025-04-10 10:40:00,64.59,65.03,64.55,64.78,76555.0,64.59,65.03,64.55,64.78,76555.0
2025-04-10 10:45:00,64.79,65.03,64.42,64.81,107802.0,64.79,65.03,64.42,64.81,107802.0
2025-04-10 10:50:00,64.76,65.0,64.43,64.61,59932.0,64.76,65.0,64.43,64.61,59932.0
2025-04-10 10:55:00,64.68,64.76,63.71,63.89,107558.0,64.68,64.76,63.71,63.89,107558.0
2025-04-10 11:00:00,63.92,64.35,63.86,64.27,53384.0,63.92,64.35,63.86,64.27,53384.0
2025-04-10 11:05:00,64.25,65.06,64.19,64.87,67730.0,64.25,65.06,64.19,64.87,67730.0
2025-04-10 11:10:00,64.87,65.14,64.68,64.7,63314.0,64.87,65.14,64.68,64.7,63314.0
2025-04-10 11:15:00,64.7,64.83,64.27,64.29,66668.0,64.7,64.83,64.27,64.29,66668.0
2025-04-10 11:20:00,64.33,64.36,64.05,64.17,62666.0,64.33,64.36,64.05,64.17,62666.0
2025-04-10 11:25:00,64.16,64.29,63.98,64.02,55589.0,64.16,64.29,63.98,64.02,55589.0
2025-04-10 11:30:00,64.01,64.19,63.75,63.85,70485.0,64.01,64.19,63.75,63.85,70485.0
2025-04-10 11:35:00,63.86,64.04,63.68,63.71,45682.0,63.86,64.04,63.68,63.71,45682.0
2025-04-10 11:40:00,63.71,63.94,63.51,63.62,56368.0,63.71,63.94,63.51,63.62,56368.0
2025-04-10 11:45:00,63.59,63.84,63.41,63.41,104146.0,63.59,63.84,63.41,63.41,104146.0
2025-04-10 11:50:00,63.41,63.45,63.07,63.43,75466.0,63.41,63.45,63.07,63.43,75466.0
2025-04-10 11:55:00,63.46,63.48,62.82,62.93,59287.0,63.46,63.48,62.82,62.93,59287.0
2025-04-10 12:00:00,62.93,63.44,62.43,62.43,177183.0,62.93,63.44,62.43,62.43,177183.0
2025-04-10 12:05:00,62.43,63.06,62.4,62.83,87929.0,62.43,63.06,62.4,62.83,87929.0
2025-04-10 12:10:00,62.82,63.03,62.58,62.64,62630.0,62.82,63.03,62.58,62.64,62630.0
2025-04-10 12:15:00,62.59,62.59,61.91,62.08,159379.0,62.59,62.59,61.91,62.08,159379.0
2025-04-10 12:20:00,62.07,62.08,61.27,61.73,106016.0,62.07,62.08,61.27,61.73,106016.0
2025-04-10 12:25:00,61.73,61.75,61.02,61.28,138315.0,61.73,61.75,61.02,61.28,138315.0
2025-04-10 12:30:00,61.26,61.93,61.25,61.88,299759.0,61.26,61.93,61.25,61.88,299759.0
2025-04-10 12:35:00,61.87,62.9,61.75,62.43,195505.0,61.87,62.9,61.75,62.43,195505.0
2025-04-10 12:40:00,62.43,62.55,62.02,62.42,49568.0,62.43,62.55,62.02,62.42,49568.0
2025-04-10 12:45:00,62.43,63.32,62.2,63.17,87274.0,62.43,63.32,62.2,63.17,87274.0
2025-04-10 12:50:00,63.22,63.47,62.49,62.52,116995.0,63.22,63.47,62.49,62.52,116995.0
2025-04-10 12:55:00,62.52,62.97,62.51,62.84,68288.0,62.52,62.97,62.51,62.84,68288.0
2025-04-10 13:00:00,62.84,63.65,62.43,62.97,135485.0,62.84,63.65,62.43,62.97,135485.0
2025-04-10 13:05:00,62.9,62.9,62.05,62.07,85041.0,62.9,62.9,62.05,62.07,85041.0
2025-04-10 13:10:00,62.14,62.19,61.5,61.65,74187.0,62.14,62.19,61.5,61.65,74187.0
2025-04-10 13:15:00,61.57,61.83,61.44,61.77,60708.0,61.57,61.83,61.44,61.77,60708.0
2025-04-10 13:20:00,61.78,61.85,61.33,61.66,66426.0,61.78,61.85,61.33,61.66,66426.0
2025-04-10 13:25:00,61.72,62.7,61.67,62.6,112552.0,61.72,62.7,61.67,62.6,112552.0
2025-04-10 13:30:00,62.55,62.7,62.19,62.2,53782.0,62.55,62.7,62.19,62.2,53782.0
2025-04-10 13:35:00,62.19,62.74,62.16,62.29,54626.0,62.19,62.74,62.16,62.29,54626.0
2025-04-10 13:40:00,62.25,63.0,62.17,62.91,62012.0,62.25,63.0,62.17,62.91,62012.0
2025-04-10 13:45:00,62.9,63.24,62.8,62.97,57092.0,62.9,63.24,62.8,62.97,57092.0
2025-04-10 13:50:00,62.97,63.3,62.71,63.21,84927.0,62.97,63.3,62.71,63.21,84927.0
2025-04-10 13:55:00,63.17,63.77,63.17,63.6,119440.0,63.17,63.77,63.17,63.6,119440.0
2025-04-10 14:00:00,63.59,64.21,63.31,64.11,73831.0,63.59,64.21,63.31,64.11,73831.0
2025-04-10 14:05:00,64.09,64.38,63.54,63.54,194512.0,64.09,64.38,63.54,63.54,194512.0
2025-04-10 14:10:00,63.61,63.8,63.1,63.19,52461.0,63.61,63.8,63.1,63.19,52461.0
2025-04-10 14:15:00,63.19,63.77,63.09,63.55,70986.0,63.19,63.77,63.09,63.55,70986.0
2025-04-10 14:20:00,63.55,64.22,63.52,63.91,90240.0,63.55,64.22,63.52,63.91,90240.0
2025-04-10 14:25:00,63.89,64.28,63.67,64.2,67617.0,63.89,64.28,63.67,64.2,67617.0
2025-04-10 14:30:00,64.22,64.27,63.83,63.84,71102.0,64.22,64.27,63.83,63.84,71102.0
2025-04-10 14:35:00,63.81,64.14,63.58,63.97,124041.0,63.81,64.14,63.58,63.97,124041.0
2025-04-10 14:40:00,63.97,64.75,63.91,64.69,156309.0,63.97,64.75,63.91,64.69,156309.0
2025-04-10 14:45:00,64.69,64.72,63.84,63.98,207320.0,64.69,64.72,63.84,63.98,207320.0
2025-04-10 14:50:00,63.97,64.03,63.04,63.04,130046.0,63.97,64.03,63.04,63.04,130046.0
2025-04-10 14:55:00,63.04,63.47,62.92,63.17,70324.0,63.04,63.47,62.92,63.17,70324.0
2025-04-10 15:00:00,63.17,63.85,63.04,63.69,70795.0,63.17,63.85,63.04,63.69,70795.0
2025-04-10 15:05:00,63.71,63.72,62.92,62.96,64187.0,63.71,63.72,62.92,62.96,64187.0
2025-04-10 15:10:00,62.96,63.12,62.7,62.8,96828.0,62.96,63.12,62.7,62.8,96828.0
2025-04-10 15:15:00,62.8,63.12,62.74,62.96,65029.0,62.8,63.12,62.74,62.96,65029.0
2025-04-10 15:20:00,62.97,63.39,62.9,63.01,80206.0,62.97,63.39,62.9,63.01,80206.0
2025-04-10 15:25:00,63.0,63.3,62.5,62.51,86413.0,63.0,63.3,62.5,62.51,86413.0
2025-04-10 15:30:00,62.5,63.03,62.43,62.79,134419.0,62.5,63.03,62.43,62.79,134419.0
2025-04-10 15:35:00,62.76,62.8,62.04,62.09,105861.0,62.76,62.8,62.04,62.09,105861.0
2025-04-10 15:40:00,62.06,62.21,61.45,61.72,188035.0,62.06,62.21,61.45,61.72,188035.0
2025-04-10 15:45:00,61.71,62.16,61.47,62.07,179596.0,61.71,62.16,61.47,62.07,179596.0
2025-04-10 15:50:00,62.06,62.81,62.05,62.67,268956.0,62.06,62.81,62.05,62.67,268956.0
2025-04-10 15:55:00,62.67,62.81,62.19,62.74,493217.0,62.67,62.81,62.19,62.74,493217.0
2025-04-11 09:30:00,62.77,63.38,62.16,63.27,156347.0,62.77,63.38,62.16,63.27,156347.0
2025-04-11 09:35:00,63.3,64.06,63.21,63.61,213358.0,63.3,64.06,63.21,63.61,213358.0
2025-04-11 09:40:00,63.57,64.58,62.93,64.35,157186.0,63.57,64.58,62.93,64.35,157186.0
2025-04-11 09:45:00,64.34,64.55,63.72,63.86,133533.0,64.34,64.55,63.72,63.86,133533.0
2025-04-11 09:50:00,63.77,64.05,63.27,64.0,86744.0,63.77,64.05,63.27,64.0,86744.0
2025-04-11 09:55:00,63.93,64.17,63.71,63.82,64887.0,63.93,64.17,63.71,63.82,64887.0
2025-04-11 10:00:00,63.73,63.75,62.76,63.04,172198.0,63.73,63.75,62.76,63.04,172198.0
2025-04-11 10:05:00,63.04,63.63,62.76,63.44,76496.0,63.04,63.63,62.76,63.44,76496.0
2025-04-11 10:10:00,63.48,63.59,62.71,63.26,91550.0,63.48,63.59,62.71,63.26,91550.0
2025-04-11 10:15:00,63.21,63.59,62.9,62.91,79957.0,63.21,63.59,62.9,62.91,79957.0
2025-04-11 10:20:00,62.92,63.12,62.61,63.11,147189.0,62.92,63.12,62.61,63.11,147189.0
2025-04-11 10:25:00,63.06,63.41,62.99,63.26,85184.0,63.06,63.41,62.99,63.26,85184.0
2025-04-11 10:30:00,63.29,63.72,63.14,63.56,132313.0,63.29,63.72,63.14,63.56,132313.0
2025-04-11 10:35:00,63.54,63.73,62.97,63.29,85982.0,63.54,63.73,62.97,63.29,85982.0
2025-04-11 10:40:00,63.26,63.68,62.94,63.65,61459.0,63.26,63.68,62.94,63.65,61459.0
2025-04-11 10:45:00,63.71,63.9,63.52,63.64,69905.0,63.71,63.9,63.52,63.64,69905.0
2025-04-11 10:50:00,63.6,63.6,63.11,63.17,68241.0,63.6,63.6,63.11,63.17,68241.0
2025-04-11 10:55:00,63.11,63.13,62.33,62.43,132608.0,63.11,63.13,62.33,62.43,132608.0
2025-04-11 11:00:00,62.45,63.4,61.92,62.02,145035.0,62.45,63.4,61.92,62.02,145035.0
2025-04-11 11:05:00,62.03,62.26,61.8,62.12,96729.0,62.03,62.26,61.8,62.12,96729.0
2025-04-11 11:10:00,62.19,62.23,61.73,61.82,50280.0,62.19,62.23,61.73,61.82,50280.0
2025-04-11 11:15:00,61.81,61.99,61.52,61.8,45365.0,61.81,61.99,61.52,61.8,45365.0
2025-04-11 11:20:00,61.79,62.12,61.62,61.81,58310.0,61.79,62.12,61.62,61.81,58310.0
2025-04-11 11:25:00,61.76,62.26,61.68,62.26,63025.0,61.76,62.26,61.68,62.26,63025.0
2025-04-11 11:30:00,62.26,62.35,62.01,62.19,39716.0,62.26,62.35,62.01,62.19,39716.0
2025-04-11 11:35:00,62.12,62.5,62.11,62.47,68156.0,62.12,62.5,62.11,62.47,68156.0
2025-04-11 11:40:00,62.48,62.48,62.08,62.22,21456.0,62.48,62.48,62.08,62.22,21456.0
2025-04-11 11:45:00,62.24,62.51,62.12,62.4,32731.0,62.24,62.51,62.12,62.4,32731.0
2025-04-11 11:50:00,62.34,62.43,62.09,62.31,27885.0,62.34,62.43,62.09,62.31,27885.0
2025-04-11 11:55:00,62.3,62.65,62.3,62.55,26425.0,62.3,62.65,62.3,62.55,26425.0
2025-04-11 12:00:00,62.6,62.61,62.28,62.42,25785.0,62.6,62.61,62.28,62.42,25785.0
2025-04-11 12:05:00,62.41,62.63,62.35,62.42,19819.0,62.41,62.63,62.35,62.42,19819.0
2025-04-11 12:10:00,62.41,62.92,62.37,62.71,24737.0,62.41,62.92,62.37,62.71,24737.0
2025-04-11 12:15:00,62.76,62.78,62.57,62.73,20479.0,62.76,62.78,62.57,62.73,20479.0
2025-04-11 12:20:00,62.72,62.79,62.3,62.33,27407.0,62.72,62.79,62.3,62.33,27407.0
2025-04-11 12:25:00,62.33,62.63,62.18,62.52,40506.0,62.33,62.63,62.18,62.52,40506.0
2025-04-11 12:30:00,62.56,63.25,62.56,62.98,57264.0,62.56,63.25,62.56,62.98,57264.0
2025-04-11 12:35:00,63.03,63.63,63.02,63.43,57259.0,63.03,63.63,63.02,63.43,57259.0
2025-04-11 12:40:00,63.44,63.78,63.33,63.62,28329.0,63.44,63.78,63.33,63.62,28329.0
2025-04-11 12:45:00,63.52,63.59,63.25,63.35,60501.0,63.52,63.59,63.25,63.35,60501.0
2025-04-11 12:50:00,63.37,63.37,63.09,63.18,18425.0,63.37,63.37,63.09,63.18,18425.0
2025-04-11 12:55:00,63.17,63.59,63.11,63.47,45158.0,63.17,63.59,63.11,63.47,45158.0
2025-04-11 13:00:00,63.47,63.6,63.19,63.55,37303.0,63.47,63.6,63.19,63.55,37303.0
2025-04-11 13:05:00,63.54,63.57,63.22,63.41,22647.0,63.54,63.57,63.22,63.41,22647.0
2025-04-11 13:10:00,63.41,63.44,63.18,63.3,24325.0,63.41,63.44,63.18,63.3,24325.0
2025-04-11 13:15:00,63.28,63.5,63.04,63.16,49950.0,63.28,63.5,63.04,63.16,49950.0
2025-04-11 13:20:00,63.23,63.76,63.14,63.47,43278.0,63.23,63.76,63.14,63.47,43278.0
2025-04-11 13:25:00,63.43,63.43,63.16,63.19,32747.0,63.43,63.43,63.16,63.19,32747.0
2025-04-11 13:30:00,63.21,63.44,63.11,63.29,19870.0,63.21,63.44,63.11,63.29,19870.0
2025-04-11 13:35:00,63.29,63.93,63.19,63.82,63744.0,63.29,63.93,63.19,63.82,63744.0
2025-04-11 13:40:00,63.91,64.91,63.91,64.78,165754.0,63.91,64.91,63.91,64.78,165754.0
2025-04-11 13:45:00,64.82,64.85,64.37,64.64,57841.0,64.82,64.85,64.37,64.64,57841.0
2025-04-11 13:50:00,64.61,65.08,64.51,64.98,117766.0,64.61,65.08,64.51,64.98,117766.0
2025-04-11 13:55:00,64.95,64.95,64.33,64.58,65073.0,64.95,64.95,64.33,64.58,65073.0
2025-04-11 14:00:00,64.59,64.62,64.32,64.47,35876.0,64.59,64.62,64.32,64.47,35876.0
2025-04-11 14:05:00,64.38,64.46,64.09,64.36,46825.0,64.38,64.46,64.09,64.36,46825.0
2025-04-11 14:10:00,64.4,64.75,64.36,64.68,56604.0,64.4,64.75,64.36,64.68,56604.0
2025-04-11 14:15:00,64.64,64.65,64.31,64.33,31820.0,64.64,64.65,64.31,64.33,31820.0
2025-04-11 14:20:00,64.32,64.44,64.07,64.25,45159.0,64.32,64.44,64.07,64.25,45159.0
2025-04-11 14:25:00,64.25,64.43,64.07,64.43,22768.0,64.25,64.43,64.07,64.43,22768.0
2025-04-11 14:30:00,64.39,64.5,64.19,64.2,31132.0,64.39,64.5,64.19,64.2,31132.0
2025-04-11 14:35:00,64.2,64.44,64.19,64.38,28886.0,64.2,64.44,64.19,64.38,28886.0
2025-04-11 14:40:00,64.43,64.59,64.43,64.56,44441.0,64.43,64.59,64.43,64.56,44441.0
2025-04-11 14:45:00,64.59,64.75,64.54,64.57,35909.0,64.59,64.75,64.54,64.57,35909.0
2025-04-11 14:50:00,64.59,64.71,64.26,64.56,46129.0,64.59,64.71,64.26,64.56,46129.0
2025-04-11 14:55:00,64.57,64.59,64.28,64.44,45220.0,64.57,64.59,64.28,64.44,45220.0
2025-04-11 15:00:00,64.44,64.8,64.36,64.71,83691.0,64.44,64.8,64.36,64.71,83691.0
2025-04-11 15:05:00,64.72,64.99,64.5,64.99,56472.0,64.72,64.99,64.5,64.99,56472.0
2025-04-11 15:10:00,64.99,65.33,64.87,65.26,70762.0,64.99,65.33,64.87,65.26,70762.0
2025-04-11 15:15:00,65.26,65.44,65.12,65.42,92202.0,65.26,65.44,65.12,65.42,92202.0
2025-04-11 15:20:00,65.43,65.62,65.24,65.59,85662.0,65.43,65.62,65.24,65.59,85662.0
2025-04-11 15:25:00,65.58,65.61,65.45,65.6,112276.0,65.58,65.61,65.45,65.6,112276.0
2025-04-11 15:30:00,65.59,65.6,65.21,65.55,123833.0,65.59,65.6,65.21,65.55,123833.0
2025-04-11 15:35:00,65.53,65.53,65.38,65.48,84104.0,65.53,65.53,65.38,65.48,84104.0
2025-04-11 15:40:00,65.48,65.67,65.43,65.46,121656.0,65.48,65.67,65.43,65.46,121656.0
2025-04-11 15:45:00,65.46,65.72,65.32,65.69,156968.0,65.46,65.72,65.32,65.69,156968.0
2025-04-11 15:50:00,65.72,65.77,65.25,65.56,252867.0,65.72,65.77,65.25,65.56,252867.0
2025-04-11 15:55:00,65.55,65.87,65.48,65.6,562660.0,65.55,65.87,65.48,65.6,562660.0
2025-04-14 09:30:00,67.47,67.54,66.05,66.53,228548.0,67.47,67.54,66.05,66.53,228548.0
2025-04-14 09:35:00,66.48,66.63,65.54,66.01,218833.0,66.48,66.63,65.54,66.01,218833.0
2025-04-14 09:40:00,65.98,66.44,65.83,66.16,167228.0,65.98,66.44,65.83,66.16,167228.0
2025-04-14 09:45:00,66.15,66.68,65.99,66.42,138653.0,66.15,66.68,65.99,66.42,138653.0
2025-04-14 09:50:00,66.42,66.58,66.02,66.32,67917.0,66.42,66.58,66.02,66.32,67917.0
2025-04-14 09:55:00,66.21,66.29,65.57,65.65,75111.0,66.21,66.29,65.57,65.65,75111.0
2025-04-14 10:00:00,65.68,66.64,65.62,66.52,97745.0,65.68,66.64,65.62,66.52,97745.0
2025-04-14 10:05:00,66.59,67.02,66.51,66.52,72253.0,66.59,67.02,66.51,66.52,72253.0
2025-04-14 10:10:00,66.52,66.62,66.03,66.03,67065.0,66.52,66.62,66.03,66.03,67065.0
2025-04-14 10:15:00,66.09,66.15,65.49,65.94,77096.0,66.09,66.15,65.49,65.94,77096.0
2025-04-14 10:20:00,65.95,66.05,65.75,65.94,56070.0,65.95,66.05,65.75,65.94,56070.0
2025-04-14 10:25:00,65.99,66.23,65.84,66.17,54970.0,65.99,66.23,65.84,66.17,54970.0
2025-04-14 10:30:00,66.13,66.24,65.89,65.92,42299.0,66.13,66.24,65.89,65.92,42299.0
2025-04-14 10:35:00,65.92,66.27,65.85,66.17,62202.0,65.92,66.27,65.85,66.17,62202.0
2025-04-14 10:40:00,66.17,66.29,65.97,66.04,46189.0,66.17,66.29,65.97,66.04,46189.0
2025-04-14 10:45:00,66.04,66.29,65.92,66.23,84440.0,66.04,66.29,65.92,66.23,84440.0
2025-04-14 10:50:00,66.26,66.37,66.07,66.32,40513.0,66.26,66.37,66.07,66.32,40513.0
2025-04-14 10:55:00,66.34,66.35,65.89,66.02,42948.0,66.34,66.35,65.89,66.02,42948.0
2025-04-14 11:00:00,65.97,66.09,65.65,65.79,41268.0,65.97,66.09,65.65,65.79,41268.0
2025-04-14 11:05:00,65.78,65.99,65.55,65.84,42739.0,65.78,65.99,65.55,65.84,42739.0
2025-04-14 11:10:00,65.84,65.96,65.49,65.52,44908.0,65.84,65.96,65.49,65.52,44908.0
2025-04-14 11:15:00,65.52,65.65,65.35,65.5,88680.0,65.52,65.65,65.35,65.5,88680.0
2025-04-14 11:20:00,65.5,65.76,65.49,65.62,30240.0,65.5,65.76,65.49,65.62,30240.0
2025-04-14 11:25:00,65.62,65.68,65.33,65.38,49710.0,65.62,65.68,65.33,65.38,49710.0
2025-04-14 11:30:00,65.38,65.64,65.25,65.63,65995.0,65.38,65.64,65.25,65.63,65995.0
2025-04-14 11:35:00,65.66,65.69,64.83,64.9,75275.0,65.66,65.69,64.83,64.9,75275.0
2025-04-14 11:40:00,64.97,65.1,64.67,65.08,76095.0,64.97,65.1,64.67,65.08,76095.0
2025-04-14 11:45:00,65.07,65.07,64.44,64.49,86097.0,65.07,65.07,64.44,64.49,86097.0
2025-04-14 11:50:00,64.51,64.61,64.32,64.58,114159.0,64.51,64.61,64.32,64.58,114159.0
2025-04-14 11:55:00,64.58,64.9,64.41,64.45,48828.0,64.58,64.9,64.41,64.45,48828.0
2025-04-14 12:00:00,64.45,64.82,64.41,64.7,52367.0,64.45,64.82,64.41,64.7,52367.0
2025-04-14 12:05:00,64.74,64.77,64.53,64.61,30055.0,64.74,64.77,64.53,64.61,30055.0
2025-04-14 12:10:00,64.62,64.7,64.28,64.61,74059.0,64.62,64.7,64.28,64.61,74059.0
2025-04-14 12:15:00,64.62,65.08,64.6,65.02,82053.0,64.62,65.08,64.6,65.02,82053.0
2025-04-14 12:20:00,64.97,65.14,64.77,64.92,46419.0,64.97,65.14,64.77,64.92,46419.0
2025-04-14 12:25:00,64.92,64.99,64.68,64.8,37872.0,64.92,64.99,64.68,64.8,37872.0
2025-04-14 12:30:00,64.8,65.47,64.76,65.4,35963.0,64.8,65.47,64.76,65.4,35963.0
2025-04-14 12:35:00,65.45,65.57,65.23,65.29,47800.0,65.45,65.57,65.23,65.29,47800.0
2025-04-14 12:40:00,65.31,65.53,65.25,65.41,31068.0,65.31,65.53,65.25,65.41,31068.0
2025-04-14 12:45:00,65.4,65.5,65.29,65.33,25092.0,65.4,65.5,65.29,65.33,25092.0
2025-04-14 12:50:00,65.3,65.36,65.11,65.32,26823.0,65.3,65.36,65.11,65.32,26823.0
2025-04-14 12:55:00,65.34,65.38,65.01,65.05,43213.0,65.34,65.38,65.01,65.05,43213.0
2025-04-14 13:00:00,65.05,65.91,64.83,64.89,257139.0,65.05,65.91,64.83,64.89,257139.0
2025-04-14 13:05:00,64.96,65.1,64.71,65.05,42856.0,64.96,65.1,64.71,65.05,42856.0
2025-04-14 13:10:00,65.03,65.14,64.93,65.02,40132.0,65.03,65.14,64.93,65.02,40132.0
2025-04-14 13:15:00,65.03,65.08,64.84,65.0,39650.0,65.03,65.08,64.84,65.0,39650.0
2025-04-14 13:20:00,65.04,65.4,64.97,65.4,31519.0,65.04,65.4,64.97,65.4,31519.0
2025-04-14 13:25:00,65.41,65.42,65.07,65.18,35310.0,65.41,65.42,65.07,65.18,35310.0
2025-04-14 13:30:00,65.2,65.45,65.11,65.3,39983.0,65.2,65.45,65.11,65.3,39983.0
2025-04-14 13:35:00,65.27,65.41,65.19,65.32,28909.0,65.27,65.41,65.19,65.32,28909.0
2025-04-14 13:40:00,65.33,65.53,65.18,65.24,32532.0,65.33,65.53,65.18,65.24,32532.0
2025-04-14 13:45:00,65.24,65.47,64.94,65.34,82036.0,65.24,65.47,64.94,65.34,82036.0
2025-04-14 13:50:00,65.4,65.8,65.3,65.68,55715.0,65.4,65.8,65.3,65.68,55715.0
2025-04-14 13:55:00,65.68,65.8,65.5,65.73,30935.0,65.68,65.8,65.5,65.73,30935.0
2025-04-14 14:00:00,65.73,65.95,65.7,65.71,33774.0,65.73,65.95,65.7,65.71,33774.0
2025-04-14 14:05:00,65.75,65.82,65.68,65.76,30109.0,65.75,65.82,65.68,65.76,30109.0
2025-04-14 14:10:00,65.76,65.77,65.47,65.59,33278.0,65.76,65.77,65.47,65.59,33278.0
2025-04-14 14:15:00,65.6,65.73,65.54,65.69,32747.0,65.6,65.73,65.54,65.69,32747.0
2025-04-14 14:20:00,65.71,65.9,65.68,65.79,52867.0,65.71,65.9,65.68,65.79,52867.0
2025-04-14 14:25:00,65.77,66.02,65.77,65.96,42787.0,65.77,66.02,65.77,65.96,42787.0
2025-04-14 14:30:00,65.96,65.96,65.73,65.86,37913.0,65.96,65.96,65.73,65.86,37913.0
2025-04-14 14:35:00,65.86,65.98,65.81,65.81,46207.0,65.86,65.98,65.81,65.81,46207.0
2025-04-14 14:40:00,65.83,65.85,65.65,65.72,42287.0,65.83,65.85,65.65,65.72,42287.0
2025-04-14 14:45:00,65.7,65.86,65.64,65.85,33538.0,65.7,65.86,65.64,65.85,33538.0
2025-04-14 14:50:00,65.87,65.89,65.63,65.64,35050.0,65.87,65.89,65.63,65.64,35050.0
2025-04-14 14:55:00,65.64,65.71,65.39,65.5,112207.0,65.64,65.71,65.39,65.5,112207.0
2025-04-14 15:00:00,65.46,65.77,65.45,65.67,35727.0,65.46,65.77,65.45,65.67,35727.0
2025-04-14 15:05:00,65.67,65.95,65.63,65.91,61645.0,65.67,65.95,65.63,65.91,61645.0
2025-04-14 15:10:00,65.91,66.02,65.72,65.98,64329.0,65.91,66.02,65.72,65.98,64329.0
2025-04-14 15:15:00,65.96,66.02,65.76,65.88,69280.0,65.96,66.02,65.76,65.88,69280.0
2025-04-14 15:20:00,65.88,65.96,65.79,65.94,48898.0,65.88,65.96,65.79,65.94,48898.0
2025-04-14 15:25:00,65.94,66.02,65.78,65.91,72800.0,65.94,66.02,65.78,65.91,72800.0
2025-04-14 15:30:00,65.91,65.97,65.68,65.88,75548.0,65.91,65.97,65.68,65.88,75548.0
2025-04-14 15:35:00,65.88,65.98,65.76,65.82,90709.0,65.88,65.98,65.76,65.82,90709.0
2025-04-14 15:40:00,65.82,65.89,65.73,65.84,87048.0,65.82,65.89,65.73,65.84,87048.0
2025-04-14 15:45:00,65.84,65.85,65.66,65.79,124131.0,65.84,65.85,65.66,65.79,124131.0
2025-04-14 15:50:00,65.76,65.99,65.55,65.87,227281.0,65.76,65.99,65.55,65.87,227281.0
2025-04-14 15:55:00,65.86,65.9,65.48,65.72,406806.0,65.86,65.9,65.48,65.72,406806.0
2025-04-15 09:30:00,65.65,67.32,65.64,67.24,218531.0,65.65,67.32,65.64,67.24,218531.0
2025-04-15 09:35:00,67.22,67.66,66.89,67.63,272633.0,67.22,67.66,66.89,67.63,272633.0
2025-04-15 09:40:00,67.59,67.95,67.57,67.88,159996.0,67.59,67.95,67.57,67.88,159996.0
2025-04-15 09:45:00,67.89,68.11,67.64,68.06,177010.0,67.89,68.11,67.64,68.06,177010.0
2025-04-15 09:50:00,68.05,68.25,67.79,68.07,147099.0,68.05,68.25,67.79,68.07,147099.0
2025-04-15 09:55:00,68.04,68.22,67.42,67.6,117508.0,68.04,68.22,67.42,67.6,117508.0
2025-04-15 10:00:00,67.6,67.63,67.2,67.26,111750.0,67.6,67.63,67.2,67.26,111750.0
2025-04-15 10:05:00,67.23,68.06,67.15,67.95,144024.0,67.23,68.06,67.15,67.95,144024.0
2025-04-15 10:10:00,67.95,68.19,67.91,67.96,148433.0,67.95,68.19,67.91,67.96,148433.0
2025-04-15 10:15:00,67.94,68.12,67.16,67.26,103335.0,67.94,68.12,67.16,67.26,103335.0
2025-04-15 10:20:00,67.3,67.64,66.91,67.16,140214.0,67.3,67.64,66.91,67.16,140214.0
2025-04-15 10:25:00,67.16,67.31,66.94,67.08,88256.0,67.16,67.31,66.94,67.08,88256.0
2025-04-15 10:30:00,67.05,67.79,67.05,67.59,82262.0,67.05,67.79,67.05,67.59,82262.0
2025-04-15 10:35:00,67.59,67.64,67.12,67.17,87239.0,67.59,67.64,67.12,67.17,87239.0
2025-04-15 10:40:00,67.18,67.55,67.01,67.49,61162.0,67.18,67.55,67.01,67.49,61162.0
2025-04-15 10:45:00,67.53,67.75,67.0,67.47,85954.0,67.53,67.75,67.0,67.47,85954.0
2025-04-15 10:50:00,67.51,67.51,67.25,67.42,36666.0,67.51,67.51,67.25,67.42,36666.0
2025-04-15 10:55:00,67.44,67.57,67.25,67.31,43246.0,67.44,67.57,67.25,67.31,43246.0
2025-04-15 11:00:00,67.34,67.58,67.2,67.51,47264.0,67.34,67.58,67.2,67.51,47264.0
2025-04-15 11:05:00,67.51,67.63,67.32,67.6,39147.0,67.51,67.63,67.32,67.6,39147.0
2025-04-15 11:10:00,67.55,67.84,67.51,67.78,78187.0,67.55,67.84,67.51,67.78,78187.0
2025-04-15 11:15:00,67.78,67.84,67.48,67.56,42859.0,67.78,67.84,67.48,67.56,42859.0
2025-04-15 11:20:00,67.56,67.68,67.25,67.31,61788.0,67.56,67.68,67.25,67.31,61788.0
2025-04-15 11:25:00,67.3,67.3,67.03,67.15,45598.0,67.3,67.3,67.03,67.15,45598.0
2025-04-15 11:30:00,67.18,67.61,67.18,67.47,72807.0,67.18,67.61,67.18,67.47,72807.0
2025-04-15 11:35:00,67.47,67.56,67.1,67.32,52358.0,67.47,67.56,67.1,67.32,52358.0
2025-04-15 11:40:00,67.31,67.38,67.2,67.34,41945.0,67.31,67.38,67.2,67.34,41945.0
2025-04-15 11:45:00,67.34,67.5,67.31,67.43,37870.0,67.34,67.5,67.31,67.43,37870.0
2025-04-15 11:50:00,67.46,67.65,67.28,67.47,49265.0,67.46,67.65,67.28,67.47,49265.0
2025-04-15 11:55:00,67.43,67.67,67.28,67.63,45956.0,67.43,67.67,67.28,67.63,45956.0
2025-04-15 12:00:00,67.63,67.95,67.6,67.82,72517.0,67.63,67.95,67.6,67.82,72517.0
2025-04-15 12:05:00,67.85,67.89,67.6,67.76,44266.0,67.85,67.89,67.6,67.76,44266.0
2025-04-15 12:10:00,67.74,67.88,67.61,67.8,49102.0,67.74,67.88,67.61,67.8,49102.0
2025-04-15 12:15:00,67.8,67.97,67.71,67.82,43411.0,67.8,67.97,67.71,67.82,43411.0
2025-04-15 12:20:00,67.82,67.88,67.63,67.67,90344.0,67.82,67.88,67.63,67.67,90344.0
2025-04-15 12:25:00,67.68,67.72,67.6,67.65,63401.0,67.68,67.72,67.6,67.65,63401.0
2025-04-15 12:30:00,67.66,67.8,67.64,67.74,61480.0,67.66,67.8,67.64,67.74,61480.0
2025-04-15 12:35:00,67.74,67.85,67.69,67.73,54566.0,67.74,67.85,67.69,67.73,54566.0
2025-04-15 12:40:00,67.7,67.88,67.61,67.82,57263.0,67.7,67.88,67.61,67.82,57263.0
2025-04-15 12:45:00,67.85,67.9,67.76,67.84,33543.0,67.85,67.9,67.76,67.84,33543.0
2025-04-15 12:50:00,67.83,67.86,67.5,67.59,67001.0,67.83,67.86,67.5,67.59,67001.0
2025-04-15 12:55:00,67.58,67.58,67.32,67.41,72830.0,67.58,67.58,67.32,67.41,72830.0
2025-04-15 13:00:00,67.42,67.68,67.27,67.67,48830.0,67.42,67.68,67.27,67.67,48830.0
2025-04-15 13:05:00,67.69,67.81,67.54,67.56,44294.0,67.69,67.81,67.54,67.56,44294.0
2025-04-15 13:10:00,67.55,67.58,67.33,67.45,65824.0,67.55,67.58,67.33,67.45,65824.0
2025-04-15 13:15:00,67.44,67.46,67.17,67.4,93426.0,67.44,67.46,67.17,67.4,93426.0
2025-04-15 13:20:00,67.36,67.36,66.79,67.15,76676.0,67.36,67.36,66.79,67.15,76676.0
2025-04-15 13:25:00,67.13,67.31,67.03,67.14,50510.0,67.13,67.31,67.03,67.14,50510.0
2025-04-15 13:30:00,67.16,67.32,67.16,67.23,39514.0,67.16,67.32,67.16,67.23,39514.0
2025-04-15 13:35:00,67.23,67.4,67.12,67.38,50927.0,67.23,67.4,67.12,67.38,50927.0
2025-04-15 13:40:00,67.37,67.54,67.33,67.41,51893.0,67.37,67.54,67.33,67.41,51893.0
2025-04-15 13:45:00,67.41,67.6,67.37,67.42,49490.0,67.41,67.6,67.37,67.42,49490.0
2025-04-15 13:50:00,67.44,67.47,66.92,67.05,136863.0,67.44,67.47,66.92,67.05,136863.0
2025-04-15 13:55:00,67.04,67.29,67.01,67.07,99864.0,67.04,67.29,67.01,67.07,99864.0
2025-04-15 14:00:00,67.04,67.23,66.99,67.17,87583.0,67.04,67.23,66.99,67.17,87583.0
2025-04-15 14:05:00,67.15,67.19,66.87,66.92,44576.0,67.15,67.19,66.87,66.92,44576.0
2025-04-15 14:10:00,66.92,66.93,66.63,66.72,54441.0,66.92,66.93,66.63,66.72,54441.0
2025-04-15 14:15:00,66.69,66.73,66.29,66.3,117095.0,66.69,66.73,66.29,66.3,117095.0
2025-04-15 14:20:00,66.34,66.5,66.18,66.31,155239.0,66.34,66.5,66.18,66.31,155239.0
2025-04-15 14:25:00,66.33,66.56,66.3,66.37,76182.0,66.33,66.56,66.3,66.37,76182.0
2025-04-15 14:30:00,66.38,66.76,66.36,66.73,116861.0,66.38,66.76,66.36,66.73,116861.0
2025-04-15 14:35:00,66.73,66.82,66.59,66.73,54081.0,66.73,66.82,66.59,66.73,54081.0
2025-04-15 14:40:00,66.74,66.89,66.7,66.87,74541.0,66.74,66.89,66.7,66.87,74541.0
2025-04-15 14:45:00,66.87,66.98,66.52,66.62,70571.0,66.87,66.98,66.52,66.62,70571.0
2025-04-15 14:50:00,66.58,66.59,66.39,66.58,58406.0,66.58,66.59,66.39,66.58,58406.0
2025-04-15 14:55:00,66.59,66.68,66.52,66.56,47186.0,66.59,66.68,66.52,66.56,47186.0
2025-04-15 15:00:00,66.57,66.69,66.54,66.67,49737.0,66.57,66.69,66.54,66.67,49737.0
2025-04-15 15:05:00,66.67,66.75,66.56,66.62,70260.0,66.67,66.75,66.56,66.62,70260.0
2025-04-15 15:10:00,66.62,66.92,66.61,66.87,79504.0,66.62,66.92,66.61,66.87,79504.0
2025-04-15 15:15:00,66.87,66.98,66.65,66.96,84166.0,66.87,66.98,66.65,66.96,84166.0
2025-04-15 15:20:00,66.91,66.95,66.62,66.64,85699.0,66.91,66.95,66.62,66.64,85699.0
2025-04-15 15:25:00,66.64,66.69,66.4,66.66,73750.0,66.64,66.69,66.4,66.66,73750.0
2025-04-15 15:30:00,66.69,66.73,66.52,66.64,114635.0,66.69,66.73,66.52,66.64,114635.0
2025-04-15 15:35:00,66.64,66.75,66.42,66.55,114990.0,66.64,66.75,66.42,66.55,114990.0
2025-04-15 15:40:00,66.55,66.73,66.47,66.69,159138.0,66.55,66.73,66.47,66.69,159138.0
2025-04-15 15:45:00,66.69,66.76,66.47,66.76,196110.0,66.69,66.76,66.47,66.76,196110.0
2025-04-15 15:50:00,66.71,66.9,66.56,66.82,214627.0,66.71,66.9,66.56,66.82,214627.0
2025-04-15 15:55:00,66.83,67.16,66.72,67.06,694866.0,66.83,67.16,66.72,67.06,694866.0
2025-04-16 09:30:00,69.66,70.36,68.05,70.11,1437375.0,69.66,70.36,68.05,70.11,1437375.0
2025-04-16 09:35:00,70.15,70.74,68.38,68.66,1137208.0,70.15,70.74,68.38,68.66,1137208.0
2025-04-16 09:40:00,68.63,69.29,68.25,68.53,422723.0,68.63,69.29,68.25,68.53,422723.0
2025-04-16 09:45:00,68.52,68.54,67.53,67.7,572786.0,68.52,68.54,67.53,67.7,572786.0
2025-04-16 09:50:00,67.73,68.29,67.4,67.91,498341.0,67.73,68.29,67.4,67.91,498341.0
2025-04-16 09:55:00,67.88,67.9,66.68,66.75,525944.0,67.88,67.9,66.68,66.75,525944.0
2025-04-16 10:00:00,66.71,67.53,66.63,67.49,532531.0,66.71,67.53,66.63,67.49,532531.0
2025-04-16 10:05:00,67.53,68.14,67.39,67.67,522905.0,67.53,68.14,67.39,67.67,522905.0
2025-04-16 10:10:00,67.65,67.77,66.89,67.03,288950.0,67.65,67.77,66.89,67.03,288950.0
2025-04-16 10:15:00,67.06,67.3,66.76,67.17,269413.0,67.06,67.3,66.76,67.17,269413.0
2025-04-16 10:20:00,67.22,67.48,67.06,67.25,252208.0,67.22,67.48,67.06,67.25,252208.0
2025-04-16 10:25:00,67.28,67.69,67.11,67.48,329999.0,67.28,67.69,67.11,67.48,329999.0
2025-04-16 10:30:00,67.54,67.98,67.33,67.86,293670.0,67.54,67.98,67.33,67.86,293670.0
2025-04-16 10:35:00,67.89,68.5,67.79,68.43,442883.0,67.89,68.5,67.79,68.43,442883.0
2025-04-16 10:40:00,68.44,69.5,68.39,68.91,585742.0,68.44,69.5,68.39,68.91,585742.0
2025-04-16 10:45:00,68.9,69.4,68.83,69.0,317681.0,68.9,69.4,68.83,69.0,317681.0
2025-04-16 10:50:00,69.0,69.73,68.93,69.53,469956.0,69.0,69.73,68.93,69.53,469956.0
2025-04-16 10:55:00,69.49,70.2,69.41,70.12,610670.0,69.49,70.2,69.41,70.12,610670.0
2025-04-16 11:00:00,70.15,70.48,69.99,70.09,416176.0,70.15,70.48,69.99,70.09,416176.0
2025-04-16 11:05:00,70.11,70.11,68.84,69.21,558805.0,70.11,70.11,68.84,69.21,558805.0
2025-04-16 11:10:00,69.07,69.26,67.99,68.11,435821.0,69.07,69.26,67.99,68.11,435821.0
2025-04-16 11:15:00,68.19,68.43,67.72,68.24,369490.0,68.19,68.43,67.72,68.24,369490.0
2025-04-16 11:20:00,68.18,68.77,68.11,68.65,222317.0,68.18,68.77,68.11,68.65,222317.0
2025-04-16 11:25:00,68.65,68.95,68.37,68.54,189043.0,68.65,68.95,68.37,68.54,189043.0
2025-04-16 11:30:00,68.53,69.35,68.35,69.21,235340.0,68.53,69.35,68.35,69.21,235340.0
2025-04-16 11:35:00,69.23,69.5,69.02,69.34,184425.0,69.23,69.5,69.02,69.34,184425.0
2025-04-16 11:40:00,69.31,69.54,68.75,68.87,240072.0,69.31,69.54,68.75,68.87,240072.0
2025-04-16 11:45:00,68.87,69.0,68.46,68.63,165319.0,68.87,69.0,68.46,68.63,165319.0
2025-04-16 11:50:00,68.63,68.86,68.42,68.42,146310.0,68.63,68.86,68.42,68.42,146310.0
2025-04-16 11:55:00,68.45,68.58,68.13,68.41,142061.0,68.45,68.58,68.13,68.41,142061.0
2025-04-16 12:00:00,68.44,68.7,68.3,68.62,105150.0,68.44,68.7,68.3,68.62,105150.0
2025-04-16 12:05:00,68.58,68.62,68.06,68.16,91608.0,68.58,68.62,68.06,68.16,91608.0
2025-04-16 12:10:00,68.17,68.41,68.01,68.27,98603.0,68.17,68.41,68.01,68.27,98603.0
2025-04-16 12:15:00,68.28,68.5,68.1,68.31,80529.0,68.28,68.5,68.1,68.31,80529.0
2025-04-16 12:20:00,68.3,68.42,67.92,68.09,130866.0,68.3,68.42,67.92,68.09,130866.0
2025-04-16 12:25:00,68.04,68.37,68.04,68.18,71567.0,68.04,68.37,68.04,68.18,71567.0
2025-04-16 12:30:00,68.1,68.33,67.95,68.24,91450.0,68.1,68.33,67.95,68.24,91450.0
2025-04-16 12:35:00,68.23,68.29,67.68,67.91,161995.0,68.23,68.29,67.68,67.91,161995.0
2025-04-16 12:40:00,67.95,68.38,67.88,68.34,131990.0,67.95,68.38,67.88,68.34,131990.0
2025-04-16 12:45:00,68.34,68.38,67.92,68.06,56241.0,68.34,68.38,67.92,68.06,56241.0
2025-04-16 12:50:00,68.1,68.26,67.96,68.13,46883.0,68.1,68.26,67.96,68.13,46883.0
2025-04-16 12:55:00,68.08,68.16,67.88,67.92,92614.0,68.08,68.16,67.88,67.92,92614.0
2025-04-16 13:00:00,67.89,68.2,67.77,67.95,75130.0,67.89,68.2,67.77,67.95,75130.0
2025-04-16 13:05:00,67.95,68.24,67.81,67.86,103637.0,67.95,68.24,67.81,67.86,103637.0
2025-04-16 13:10:00,67.81,67.97,67.6,67.73,144581.0,67.81,67.97,67.6,67.73,144581.0
2025-04-16 13:15:00,67.73,68.05,67.66,67.72,101830.0,67.73,68.05,67.66,67.72,101830.0
2025-04-16 13:20:00,67.73,67.8,67.35,67.43,140328.0,67.73,67.8,67.35,67.43,140328.0
2025-04-16 13:25:00,67.44,67.86,67.36,67.7,104925.0,67.44,67.86,67.36,67.7,104925.0
2025-04-16 13:30:00,67.65,67.65,66.41,66.47,363822.0,67.65,67.65,66.41,66.47,363822.0
2025-04-16 13:35:00,66.42,66.65,66.1,66.23,169130.0,66.42,66.65,66.1,66.23,169130.0
2025-04-16 13:40:00,66.23,66.28,65.67,66.1,214688.0,66.23,66.28,65.67,66.1,214688.0
2025-04-16 13:45:00,66.06,66.1,65.65,65.92,155338.0,66.06,66.1,65.65,65.92,155338.0
2025-04-16 13:50:00,65.94,66.28,65.78,65.88,153162.0,65.94,66.28,65.78,65.88,153162.0
2025-04-16 13:55:00,65.92,66.02,65.33,65.6,176984.0,65.92,66.02,65.33,65.6,176984.0
2025-04-16 14:00:00,65.57,66.21,65.53,65.9,150712.0,65.57,66.21,65.53,65.9,150712.0
2025-04-16 14:05:00,65.81,66.31,65.81,66.31,127137.0,65.81,66.31,65.81,66.31,127137.0
2025-04-16 14:10:00,66.29,66.85,66.28,66.77,165588.0,66.29,66.85,66.28,66.77,165588.0
2025-04-16 14:15:00,66.77,66.82,66.45,66.59,118242.0,66.77,66.82,66.45,66.59,118242.0
2025-04-16 14:20:00,66.56,67.06,66.34,66.91,185472.0,66.56,67.06,66.34,66.91,185472.0
2025-04-16 14:25:00,66.95,67.26,66.91,67.07,185937.0,66.95,67.26,66.91,67.07,185937.0
2025-04-16 14:30:00,67.1,67.15,66.65,66.93,144562.0,67.1,67.15,66.65,66.93,144562.0
2025-04-16 14:35:00,66.99,67.07,66.64,66.7,119724.0,66.99,67.07,66.64,66.7,119724.0
2025-04-16 14:40:00,66.72,66.75,66.46,66.68,87191.0,66.72,66.75,66.46,66.68,87191.0
2025-04-16 14:45:00,66.68,66.8,66.46,66.53,108133.0,66.68,66.8,66.46,66.53,108133.0
2025-04-16 14:50:00,66.54,66.6,66.3,66.4,51600.0,66.54,66.6,66.3,66.4,51600.0
2025-04-16 14:55:00,66.41,66.51,66.16,66.29,77392.0,66.41,66.51,66.16,66.29,77392.0
2025-04-16 15:00:00,66.32,66.4,65.65,65.74,168833.0,66.32,66.4,65.65,65.74,168833.0
2025-04-16 15:05:00,65.73,66.06,65.64,65.67,108920.0,65.73,66.06,65.64,65.67,108920.0
2025-04-16 15:10:00,65.7,66.0,65.52,65.83,144025.0,65.7,66.0,65.52,65.83,144025.0
2025-04-16 15:15:00,65.83,66.21,65.73,65.92,123905.0,65.83,66.21,65.73,65.92,123905.0
2025-04-16 15:20:00,65.92,66.12,65.77,65.93,67972.0,65.92,66.12,65.77,65.93,67972.0
2025-04-16 15:25:00,65.9,66.12,65.83,66.03,60267.0,65.9,66.12,65.83,66.03,60267.0
2025-04-16 15:30:00,66.03,66.43,66.01,66.25,88530.0,66.03,66.43,66.01,66.25,88530.0
2025-04-16 15:35:00,66.23,66.31,65.96,66.19,100369.0,66.23,66.31,65.96,66.19,100369.0
2025-04-16 15:40:00,66.2,66.42,66.18,66.37,139918.0,66.2,66.42,66.18,66.37,139918.0
2025-04-16 15:45:00,66.37,66.8,66.33,66.78,203220.0,66.37,66.8,66.33,66.78,203220.0
2025-04-16 15:50:00,66.8,66.96,66.56,66.64,293777.0,66.8,66.96,66.56,66.64,293777.0
2025-04-16 15:55:00,66.62,67.14,66.44,66.95,768679.0,66.62,67.14,66.44,66.95,768679.0
2025-04-17 09:30:00,66.95,67.45,65.7,66.69,371457.0,66.95,67.45,65.7,66.69,371457.0
2025-04-17 09:35:00,66.72,66.99,66.25,66.68,95933.0,66.72,66.99,66.25,66.68,95933.0
2025-04-17 09:40:00,66.69,67.82,66.66,67.46,207956.0,66.69,67.82,66.66,67.46,207956.0
2025-04-17 09:45:00,67.48,67.58,66.96,67.52,155549.0,67.48,67.58,66.96,67.52,155549.0
2025-04-17 09:50:00,67.53,67.73,67.04,67.57,120059.0,67.53,67.73,67.04,67.57,120059.0
2025-04-17 09:55:00,67.53,67.67,67.14,67.64,86726.0,67.53,67.67,67.14,67.64,86726.0
2025-04-17 10:00:00,67.68,68.15,67.47,68.11,205513.0,67.68,68.15,67.47,68.11,205513.0
2025-04-17 10:05:00,68.15,68.28,67.36,67.58,185251.0,68.15,68.28,67.36,67.58,185251.0
2025-04-17 10:10:00,67.59,67.61,67.12,67.23,80695.0,67.59,67.61,67.12,67.23,80695.0
2025-04-17 10:15:00,67.26,67.43,66.7,66.92,160715.0,67.26,67.43,66.7,66.92,160715.0
2025-04-17 10:20:00,66.88,66.88,66.43,66.56,79430.0,66.88,66.88,66.43,66.56,79430.0
2025-04-17 10:25:00,66.55,66.68,65.62,65.67,106858.0,66.55,66.68,65.62,65.67,106858.0
2025-04-17 10:30:00,65.66,66.26,65.39,66.24,151706.0,65.66,66.26,65.39,66.24,151706.0
2025-04-17 10:35:00,66.2,66.48,66.04,66.42,132477.0,66.2,66.48,66.04,66.42,132477.0
2025-04-17 10:40:00,66.42,66.6,66.27,66.31,66639.0,66.42,66.6,66.27,66.31,66639.0
2025-04-17 10:45:00,66.34,66.41,66.05,66.08,37421.0,66.34,66.41,66.05,66.08,37421.0
2025-04-17 10:50:00,66.16,66.19,65.59,65.88,137391.0,66.16,66.19,65.59,65.88,137391.0
2025-04-17 10:55:00,65.88,65.91,65.26,65.3,179443.0,65.88,65.91,65.26,65.3,179443.0
2025-04-17 11:00:00,65.27,65.63,65.22,65.37,98204.0,65.27,65.63,65.22,65.37,98204.0
2025-04-17 11:05:00,65.35,66.17,65.35,65.91,125346.0,65.35,66.17,65.35,65.91,125346.0
2025-04-17 11:10:00,65.86,66.14,65.68,66.0,57401.0,65.86,66.14,65.68,66.0,57401.0
2025-04-17 11:15:00,66.02,66.3,65.69,66.3,81484.0,66.02,66.3,65.69,66.3,81484.0
2025-04-17 11:20:00,66.3,66.35,65.93,65.98,60746.0,66.3,66.35,65.93,65.98,60746.0
2025-04-17 11:25:00,65.95,65.99,65.32,65.47,101180.0,65.95,65.99,65.32,65.47,101180.0
2025-04-17 11:30:00,65.49,66.0,65.48,65.85,91821.0,65.49,66.0,65.48,65.85,91821.0
2025-04-17 11:35:00,65.86,65.99,65.6,65.72,52422.0,65.86,65.99,65.6,65.72,52422.0
2025-04-17 11:40:00,65.8,65.85,65.31,65.47,56254.0,65.8,65.85,65.31,65.47,56254.0
2025-04-17 11:45:00,65.53,65.53,65.13,65.19,58058.0,65.53,65.53,65.13,65.19,58058.0
2025-04-17 11:50:00,65.19,65.26,64.75,64.83,115582.0,65.19,65.26,64.75,64.83,115582.0
2025-04-17 11:55:00,64.83,65.45,64.78,65.29,125919.0,64.83,65.45,64.78,65.29,125919.0
2025-04-17 12:00:00,65.29,66.05,65.21,65.21,164832.0,65.29,66.05,65.21,65.21,164832.0
2025-04-17 12:05:00,65.27,66.11,65.22,65.54,170235.0,65.27,66.11,65.22,65.54,170235.0
2025-04-17 12:10:00,65.47,65.96,65.35,65.83,105717.0,65.47,65.96,65.35,65.83,105717.0
2025-04-17 12:15:00,65.82,66.49,65.75,66.37,131115.0,65.82,66.49,65.75,66.37,131115.0
2025-04-17 12:20:00,66.39,66.8,66.27,66.5,149173.0,66.39,66.8,66.27,66.5,149173.0
2025-04-17 12:25:00,66.5,66.78,66.49,66.66,60997.0,66.5,66.78,66.49,66.66,60997.0
2025-04-17 12:30:00,66.59,67.14,66.37,67.08,102828.0,66.59,67.14,66.37,67.08,102828.0
2025-04-17 12:35:00,67.13,67.29,66.68,66.71,128603.0,67.13,67.29,66.68,66.71,128603.0
2025-04-17 12:40:00,66.72,66.97,66.48,66.63,63322.0,66.72,66.97,66.48,66.63,63322.0
2025-04-17 12:45:00,66.6,66.96,66.48,66.87,113008.0,66.6,66.96,66.48,66.87,113008.0
2025-04-17 12:50:00,66.89,67.13,66.82,66.85,59700.0,66.89,67.13,66.82,66.85,59700.0
2025-04-17 12:55:00,66.83,67.14,66.83,66.86,36367.0,66.83,67.14,66.83,66.86,36367.0
2025-04-17 13:00:00,66.89,66.95,66.32,66.42,53096.0,66.89,66.95,66.32,66.42,53096.0
2025-04-17 13:05:00,66.41,66.47,66.24,66.36,53806.0,66.41,66.47,66.24,66.36,53806.0
2025-04-17 13:10:00,66.35,66.46,66.13,66.2,49937.0,66.35,66.46,66.13,66.2,49937.0
2025-04-17 13:15:00,66.15,66.15,65.84,65.93,57749.0,66.15,66.15,65.84,65.93,57749.0
2025-04-17 13:20:00,65.9,65.91,65.6,65.91,54574.0,65.9,65.91,65.6,65.91,54574.0
2025-04-17 13:25:00,65.89,66.03,65.55,65.63,64245.0,65.89,66.03,65.55,65.63,64245.0
2025-04-17 13:30:00,65.63,66.12,65.63,66.05,47376.0,65.63,66.12,65.63,66.05,47376.0
2025-04-17 13:35:00,66.05,66.12,65.9,66.09,27827.0,66.05,66.12,65.9,66.09,27827.0
2025-04-17 13:40:00,66.09,66.15,65.68,65.89,48059.0,66.09,66.15,65.68,65.89,48059.0
2025-04-17 13:45:00,65.85,66.15,65.84,65.97,31478.0,65.85,66.15,65.84,65.97,31478.0
2025-04-17 13:50:00,65.98,66.21,65.92,66.1,49744.0,65.98,66.21,65.92,66.1,49744.0
2025-04-17 13:55:00,66.1,66.2,66.01,66.1,88535.0,66.1,66.2,66.01,66.1,88535.0
2025-04-17 14:00:00,66.08,66.19,65.88,66.18,36708.0,66.08,66.19,65.88,66.18,36708.0
2025-04-17 14:05:00,66.15,66.28,66.04,66.16,45237.0,66.15,66.28,66.04,66.16,45237.0
2025-04-17 14:10:00,66.15,66.28,66.04,66.08,44715.0,66.15,66.28,66.04,66.08,44715.0
2025-04-17 14:15:00,66.1,66.24,66.05,66.18,114331.0,66.1,66.24,66.05,66.18,114331.0
2025-04-17 14:20:00,66.15,66.32,66.1,66.16,23501.0,66.15,66.32,66.1,66.16,23501.0
2025-04-17 14:25:00,66.16,66.38,66.07,66.24,76453.0,66.16,66.38,66.07,66.24,76453.0
2025-04-17 14:30:00,66.25,66.6,66.24,66.39,49684.0,66.25,66.6,66.24,66.39,49684.0
2025-04-17 14:35:00,66.37,66.72,66.33,66.71,78998.0,66.37,66.72,66.33,66.71,78998.0
2025-04-17 14:40:00,66.71,66.72,66.34,66.47,58648.0,66.71,66.72,66.34,66.47,58648.0
2025-04-17 14:45:00,66.46,66.59,66.03,66.13,81291.0,66.46,66.59,66.03,66.13,81291.0
2025-04-17 14:50:00,66.11,66.25,65.85,66.05,37025.0,66.11,66.25,65.85,66.05,37025.0
2025-04-17 14:55:00,66.03,66.03,65.67,65.7,58851.0,66.03,66.03,65.67,65.7,58851.0
2025-04-17 15:00:00,65.7,66.05,65.7,65.9,56002.0,65.7,66.05,65.7,65.9,56002.0
2025-04-17 15:05:00,65.94,65.99,65.85,65.96,26509.0,65.94,65.99,65.85,65.96,26509.0
2025-04-17 15:10:00,65.98,66.14,65.8,65.95,84417.0,65.98,66.14,65.8,65.95,84417.0
2025-04-17 15:15:00,65.95,66.12,65.84,66.02,85104.0,65.95,66.12,65.84,66.02,85104.0
2025-04-17 15:20:00,66.04,66.15,65.74,66.02,89753.0,66.04,66.15,65.74,66.02,89753.0
2025-04-17 15:25:00,66.02,66.23,65.86,66.06,53334.0,66.02,66.23,65.86,66.06,53334.0
2025-04-17 15:30:00,66.06,66.27,65.99,66.12,61025.0,66.06,66.27,65.99,66.12,61025.0
2025-04-17 15:35:00,66.12,66.3,66.06,66.23,82332.0,66.12,66.3,66.06,66.23,82332.0
2025-04-17 15:40:00,66.21,66.34,66.07,66.17,73407.0,66.21,66.34,66.07,66.17,73407.0
2025-04-17 15:45:00,66.17,66.28,65.96,66.2,202008.0,66.17,66.28,65.96,66.2,202008.0
2025-04-17 15:50:00,66.17,66.52,65.95,66.42,204889.0,66.17,66.52,65.95,66.42,204889.0
2025-04-17 15:55:00,66.44,66.44,66.15,66.31,486381.0,66.44,66.44,66.15,66.31,486381.0
2025-04-21 09:30:00,65.09,65.43,64.55,65.23,168801.0,65.09,65.43,64.55,65.23,168801.0
2025-04-21 09:35:00,65.13,65.36,64.66,65.1,72660.0,65.13,65.36,64.66,65.1,72660.0
2025-04-21 09:40:00,65.0,65.19,64.63,64.64,95373.0,65.0,65.19,64.63,64.64,95373.0
2025-04-21 09:45:00,64.64,64.83,64.45,64.62,110059.0,64.64,64.83,64.45,64.62,110059.0
2025-04-21 09:50:00,64.59,64.84,64.28,64.37,69071.0,64.59,64.84,64.28,64.37,69071.0
2025-04-21 09:55:00,64.34,64.4,63.57,63.65,180650.0,64.34,64.4,63.57,63.65,180650.0
2025-04-21 10:00:00,63.6,63.72,63.23,63.58,108074.0,63.6,63.72,63.23,63.58,108074.0
2025-04-21 10:05:00,63.6,63.63,63.35,63.38,104776.0,63.6,63.63,63.35,63.38,104776.0
2025-04-21 10:10:00,63.39,64.0,63.38,63.76,94281.0,63.39,64.0,63.38,63.76,94281.0
2025-04-21 10:15:00,63.9,64.26,63.76,64.17,59129.0,63.9,64.26,63.76,64.17,59129.0
2025-04-21 10:20:00,64.24,64.48,64.01,64.44,62758.0,64.24,64.48,64.01,64.44,62758.0
2025-04-21 10:25:00,64.44,64.63,64.34,64.46,64913.0,64.44,64.63,64.34,64.46,64913.0
2025-04-21 10:30:00,64.42,64.49,64.16,64.34,41151.0,64.42,64.49,64.16,64.34,41151.0
2025-04-21 10:35:00,64.35,64.87,64.35,64.84,140106.0,64.35,64.87,64.35,64.84,140106.0
2025-04-21 10:40:00,64.84,64.99,64.66,64.67,56918.0,64.84,64.99,64.66,64.67,56918.0
2025-04-21 10:45:00,64.67,64.83,64.45,64.48,28415.0,64.67,64.83,64.45,64.48,28415.0
2025-04-21 10:50:00,64.46,64.87,64.41,64.71,80430.0,64.46,64.87,64.41,64.71,80430.0
2025-04-21 10:55:00,64.7,64.82,64.57,64.59,53548.0,64.7,64.82,64.57,64.59,53548.0
2025-04-21 11:00:00,64.61,64.71,64.35,64.45,34639.0,64.61,64.71,64.35,64.45,34639.0
2025-04-21 11:05:00,64.47,64.61,64.41,64.58,27651.0,64.47,64.61,64.41,64.58,27651.0
2025-04-21 11:10:00,64.58,64.7,64.38,64.5,61237.0,64.58,64.7,64.38,64.5,61237.0
2025-04-21 11:15:00,64.5,64.67,64.46,64.64,69454.0,64.5,64.67,64.46,64.64,69454.0
2025-04-21 11:20:00,64.64,64.77,64.33,64.4,54895.0,64.64,64.77,64.33,64.4,54895.0
2025-04-21 11:25:00,64.42,64.43,64.21,64.28,20491.0,64.42,64.43,64.21,64.28,20491.0
2025-04-21 11:30:00,64.28,64.44,64.21,64.28,49720.0,64.28,64.44,64.21,64.28,49720.0
2025-04-21 11:35:00,64.25,64.37,64.18,64.35,27008.0,64.25,64.37,64.18,64.35,27008.0
2025-04-21 11:40:00,64.35,64.39,64.2,64.2,25785.0,64.35,64.39,64.2,64.2,25785.0
2025-04-21 11:45:00,64.23,64.29,64.06,64.25,22525.0,64.23,64.29,64.06,64.25,22525.0
2025-04-21 11:50:00,64.23,64.34,64.19,64.28,38575.0,64.23,64.34,64.19,64.28,38575.0
2025-04-21 11:55:00,64.26,64.52,64.2,64.43,46319.0,64.26,64.52,64.2,64.43,46319.0
2025-04-21 12:00:00,64.45,65.06,64.45,65.05,59146.0,64.45,65.06,64.45,65.05,59146.0
2025-04-21 12:05:00,65.02,65.28,64.92,65.23,59155.0,65.02,65.28,64.92,65.23,59155.0
2025-04-21 12:10:00,65.21,65.6,65.17,65.31,72192.0,65.21,65.6,65.17,65.31,72192.0
2025-04-21 12:15:00,65.31,65.31,64.93,64.98,59657.0,65.31,65.31,64.93,64.98,59657.0
2025-04-21 12:20:00,64.97,65.08,64.82,65.06,53992.0,64.97,65.08,64.82,65.06,53992.0
2025-04-21 12:25:00,65.06,65.12,64.95,65.05,32910.0,65.06,65.12,64.95,65.05,32910.0
2025-04-21 12:30:00,65.05,65.23,65.0,65.12,42535.0,65.05,65.23,65.0,65.12,42535.0
2025-04-21 12:35:00,65.12,65.3,65.04,65.29,33833.0,65.12,65.3,65.04,65.29,33833.0
2025-04-21 12:40:00,65.26,65.39,65.19,65.22,29411.0,65.26,65.39,65.19,65.22,29411.0
2025-04-21 12:45:00,65.23,65.32,65.02,65.17,63434.0,65.23,65.32,65.02,65.17,63434.0
2025-04-21 12:50:00,65.15,65.16,65.0,65.06,32493.0,65.15,65.16,65.0,65.06,32493.0
2025-04-21 12:55:00,65.03,65.04,64.87,64.98,35666.0,65.03,65.04,64.87,64.98,35666.0
2025-04-21 13:00:00,64.99,65.17,64.67,64.73,37676.0,64.99,65.17,64.67,64.73,37676.0
2025-04-21 13:05:00,64.75,64.81,64.67,64.71,30728.0,64.75,64.81,64.67,64.71,30728.0
2025-04-21 13:10:00,64.73,64.73,64.6,64.67,18938.0,64.73,64.73,64.6,64.67,18938.0
2025-04-21 13:15:00,64.67,64.76,64.59,64.72,14409.0,64.67,64.76,64.59,64.72,14409.0
2025-04-21 13:20:00,64.72,64.87,64.72,64.75,29969.0,64.72,64.87,64.72,64.75,29969.0
2025-04-21 13:25:00,64.78,64.8,64.69,64.72,19507.0,64.78,64.8,64.69,64.72,19507.0
2025-04-21 13:30:00,64.68,64.78,64.6,64.67,27123.0,64.68,64.78,64.6,64.67,27123.0
2025-04-21 13:35:00,64.69,64.9,64.63,64.9,26652.0,64.69,64.9,64.63,64.9,26652.0
2025-04-21 13:40:00,64.9,64.97,64.72,64.89,33697.0,64.9,64.97,64.72,64.89,33697.0
2025-04-21 13:45:00,64.89,64.95,64.74,64.75,38313.0,64.89,64.95,64.74,64.75,38313.0
2025-04-21 13:50:00,64.74,64.79,64.48,64.49,25960.0,64.74,64.79,64.48,64.49,25960.0
2025-04-21 13:55:00,64.46,64.53,64.35,64.42,30336.0,64.46,64.53,64.35,64.42,30336.0
2025-04-21 14:00:00,64.4,64.43,64.1,64.1,94116.0,64.4,64.43,64.1,64.1,94116.0
2025-04-21 14:05:00,64.09,64.48,64.08,64.4,49672.0,64.09,64.48,64.08,64.4,49672.0
2025-04-21 14:10:00,64.39,64.57,64.3,64.56,53296.0,64.39,64.57,64.3,64.56,53296.0
2025-04-21 14:15:00,64.56,64.78,64.49,64.67,36803.0,64.56,64.78,64.49,64.67,36803.0
2025-04-21 14:20:00,64.67,64.74,64.57,64.73,19711.0,64.67,64.74,64.57,64.73,19711.0
2025-04-21 14:25:00,64.66,64.87,64.65,64.87,27705.0,64.66,64.87,64.65,64.87,27705.0
2025-04-21 14:30:00,64.88,65.04,64.73,64.8,59428.0,64.88,65.04,64.73,64.8,59428.0
2025-04-21 14:35:00,64.83,64.89,64.68,64.69,44395.0,64.83,64.89,64.68,64.69,44395.0
2025-04-21 14:40:00,64.7,64.7,64.51,64.61,40746.0,64.7,64.7,64.51,64.61,40746.0
2025-04-21 14:45:00,64.61,64.72,64.44,64.53,41083.0,64.61,64.72,64.44,64.53,41083.0
2025-04-21 14:50:00,64.53,64.55,64.35,64.41,38317.0,64.53,64.55,64.35,64.41,38317.0
2025-04-21 14:55:00,64.42,64.51,64.33,64.48,36428.0,64.42,64.51,64.33,64.48,36428.0
2025-04-21 15:00:00,64.46,64.78,64.42,64.73,71660.0,64.46,64.78,64.42,64.73,71660.0
2025-04-21 15:05:00,64.75,65.04,64.74,64.98,124339.0,64.75,65.04,64.74,64.98,124339.0
2025-04-21 15:10:00,64.99,65.0,64.84,64.84,29972.0,64.99,65.0,64.84,64.84,29972.0
2025-04-21 15:15:00,64.87,65.18,64.85,65.12,75707.0,64.87,65.18,64.85,65.12,75707.0
2025-04-21 15:20:00,65.13,65.23,65.07,65.1,53965.0,65.13,65.23,65.07,65.1,53965.0
2025-04-21 15:25:00,65.1,65.17,64.94,64.98,37204.0,65.1,65.17,64.94,64.98,37204.0
2025-04-21 15:30:00,64.99,65.22,64.98,65.21,89357.0,64.99,65.22,64.98,65.21,89357.0
2025-04-21 15:35:00,65.21,65.37,65.13,65.15,64768.0,65.21,65.37,65.13,65.15,64768.0
2025-04-21 15:40:00,65.16,65.3,65.08,65.14,77010.0,65.16,65.3,65.08,65.14,77010.0
2025-04-21 15:45:00,65.13,65.45,65.13,65.45,186318.0,65.13,65.45,65.13,65.45,186318.0
2025-04-21 15:50:00,65.43,65.43,65.13,65.25,122506.0,65.43,65.43,65.13,65.25,122506.0
2025-04-21 15:55:00,65.27,65.4,65.15,65.32,314742.0,65.27,65.4,65.15,65.32,314742.0
2025-04-22 09:30:00,66.47,66.58,65.58,65.98,134782.0,66.47,66.58,65.58,65.98,134782.0
2025-04-22 09:35:00,66.07,66.5,65.99,66.32,69031.0,66.07,66.5,65.99,66.32,69031.0
2025-04-22 09:40:00,66.34,66.73,66.31,66.54,106348.0,66.34,66.73,66.31,66.54,106348.0
2025-04-22 09:45:00,66.55,66.61,66.22,66.53,44846.0,66.55,66.61,66.22,66.53,44846.0
2025-04-22 09:50:00,66.5,66.52,66.2,66.36,86631.0,66.5,66.52,66.2,66.36,86631.0
2025-04-22 09:55:00,66.39,66.39,65.92,66.19,94210.0,66.39,66.39,65.92,66.19,94210.0
2025-04-22 10:00:00,66.19,66.36,66.13,66.14,67891.0,66.19,66.36,66.13,66.14,67891.0
2025-04-22 10:05:00,66.15,66.55,66.12,66.48,60453.0,66.15,66.55,66.12,66.48,60453.0
2025-04-22 10:10:00,66.48,66.69,66.2,66.39,45052.0,66.48,66.69,66.2,66.39,45052.0
2025-04-22 10:15:00,66.39,66.53,66.25,66.47,48080.0,66.39,66.53,66.25,66.47,48080.0
2025-04-22 10:20:00,66.46,66.62,66.4,66.54,39998.0,66.46,66.62,66.4,66.54,39998.0
2025-04-22 10:25:00,66.47,66.52,66.11,66.3,54599.0,66.47,66.52,66.11,66.3,54599.0
2025-04-22 10:30:00,66.27,66.38,66.1,66.34,53988.0,66.27,66.38,66.1,66.34,53988.0
2025-04-22 10:35:00,66.34,66.76,66.25,66.59,87664.0,66.34,66.76,66.25,66.59,87664.0
2025-04-22 10:40:00,66.59,66.6,66.24,66.28,29703.0,66.59,66.6,66.24,66.28,29703.0
2025-04-22 10:45:00,66.31,66.4,66.16,66.17,32375.0,66.31,66.4,66.16,66.17,32375.0
2025-04-22 10:50:00,66.15,66.15,65.68,65.91,123162.0,66.15,66.15,65.68,65.91,123162.0
2025-04-22 10:55:00,65.89,65.9,65.64,65.75,60132.0,65.89,65.9,65.64,65.75,60132.0
2025-04-22 11:00:00,65.73,65.94,65.72,65.86,36626.0,65.73,65.94,65.72,65.86,36626.0
2025-04-22 11:05:00,65.87,66.06,65.87,66.0,41164.0,65.87,66.06,65.87,66.0,41164.0
2025-04-22 11:10:00,66.0,66.16,65.94,65.96,54100.0,66.0,66.16,65.94,65.96,54100.0
2025-04-22 11:15:00,65.95,66.28,65.87,66.13,71082.0,65.95,66.28,65.87,66.13,71082.0
2025-04-22 11:20:00,66.17,66.18,65.84,65.85,39585.0,66.17,66.18,65.84,65.85,39585.0
2025-04-22 11:25:00,65.85,65.89,65.65,65.74,60051.0,65.85,65.89,65.65,65.74,60051.0
2025-04-22 11:30:00,65.75,65.83,65.62,65.81,49390.0,65.75,65.83,65.62,65.81,49390.0
2025-04-22 11:35:00,65.83,65.85,65.64,65.66,28191.0,65.83,65.85,65.64,65.66,28191.0
2025-04-22 11:40:00,65.66,65.76,65.27,65.28,58554.0,65.66,65.76,65.27,65.28,58554.0
2025-04-22 11:45:00,65.28,65.38,65.26,65.31,33836.0,65.28,65.38,65.26,65.31,33836.0
2025-04-22 11:50:00,65.32,65.65,65.28,65.56,38470.0,65.32,65.65,65.28,65.56,38470.0
2025-04-22 11:55:00,65.55,65.97,65.52,65.92,50593.0,65.55,65.97,65.52,65.92,50593.0
2025-04-22 12:00:00,65.87,66.59,65.87,66.3,170205.0,65.87,66.59,65.87,66.3,170205.0
2025-04-22 12:05:00,66.28,66.84,66.28,66.41,151525.0,66.28,66.84,66.28,66.41,151525.0
2025-04-22 12:10:00,66.38,66.68,66.34,66.65,99757.0,66.38,66.68,66.34,66.65,99757.0
2025-04-22 12:15:00,66.65,66.98,66.41,66.92,159701.0,66.65,66.98,66.41,66.92,159701.0
2025-04-22 12:20:00,66.96,67.12,66.88,67.0,106398.0,66.96,67.12,66.88,67.0,106398.0
2025-04-22 12:25:00,67.0,67.28,66.91,67.01,102762.0,67.0,67.28,66.91,67.01,102762.0
2025-04-22 12:30:00,67.05,67.14,66.88,67.0,69710.0,67.05,67.14,66.88,67.0,69710.0
2025-04-22 12:35:00,67.01,67.13,66.89,66.93,33884.0,67.01,67.13,66.89,66.93,33884.0
2025-04-22 12:40:00,66.9,66.97,66.69,66.85,115694.0,66.9,66.97,66.69,66.85,115694.0
2025-04-22 12:45:00,66.86,66.87,66.63,66.84,50884.0,66.86,66.87,66.63,66.84,50884.0
2025-04-22 12:50:00,66.83,66.88,66.53,66.73,75663.0,66.83,66.88,66.53,66.73,75663.0
2025-04-22 12:55:00,66.67,66.68,66.51,66.68,23281.0,66.67,66.68,66.51,66.68,23281.0
2025-04-22 13:00:00,66.65,67.06,66.64,67.02,52436.0,66.65,67.06,66.64,67.02,52436.0
2025-04-22 13:05:00,66.98,67.32,66.91,67.04,98647.0,66.98,67.32,66.91,67.04,98647.0
2025-04-22 13:10:00,67.04,67.04,66.45,66.5,81489.0,67.04,67.04,66.45,66.5,81489.0
2025-04-22 13:15:00,66.53,66.54,66.12,66.54,58887.0,66.53,66.54,66.12,66.54,58887.0
2025-04-22 13:20:00,66.48,66.56,65.82,65.93,87463.0,66.48,66.56,65.82,65.93,87463.0
2025-04-22 13:25:00,65.99,66.39,65.68,65.74,62292.0,65.99,66.39,65.68,65.74,62292.0
2025-04-22 13:30:00,65.78,65.95,65.66,65.94,39974.0,65.78,65.95,65.66,65.94,39974.0
2025-04-22 13:35:00,65.94,66.27,65.9,66.11,34366.0,65.94,66.27,65.9,66.11,34366.0
2025-04-22 13:40:00,66.16,66.34,66.06,66.34,29301.0,66.16,66.34,66.06,66.34,29301.0
2025-04-22 13:45:00,66.34,66.38,66.13,66.13,49225.0,66.34,66.38,66.13,66.13,49225.0
2025-04-22 13:50:00,66.19,66.35,66.13,66.33,27441.0,66.19,66.35,66.13,66.33,27441.0
2025-04-22 13:55:00,66.33,66.41,66.11,66.16,20822.0,66.33,66.41,66.11,66.16,20822.0
2025-04-22 14:00:00,66.14,66.54,66.13,66.52,26040.0,66.14,66.54,66.13,66.52,26040.0
2025-04-22 14:05:00,66.53,66.7,66.44,66.51,21789.0,66.53,66.7,66.44,66.51,21789.0
2025-04-22 14:10:00,66.52,66.71,66.48,66.7,20554.0,66.52,66.71,66.48,66.7,20554.0
2025-04-22 14:15:00,66.72,67.01,66.69,66.93,72638.0,66.72,67.01,66.69,66.93,72638.0
2025-04-22 14:20:00,66.93,67.1,66.88,66.98,28282.0,66.93,67.1,66.88,66.98,28282.0
2025-04-22 14:25:00,66.98,67.05,66.85,66.87,29078.0,66.98,67.05,66.85,66.87,29078.0
2025-04-22 14:30:00,66.89,67.01,66.87,66.99,21025.0,66.89,67.01,66.87,66.99,21025.0
2025-04-22 14:35:00,67.0,67.14,66.93,66.97,35362.0,67.0,67.14,66.93,66.97,35362.0
2025-04-22 14:40:00,66.98,67.13,66.97,67.02,59270.0,66.98,67.13,66.97,67.02,59270.0
2025-04-22 14:45:00,67.01,67.06,66.89,66.9,22659.0,67.01,67.06,66.89,66.9,22659.0
2025-04-22 14:50:00,66.92,67.06,66.84,67.04,23898.0,66.92,67.06,66.84,67.04,23898.0
2025-04-22 14:55:00,67.03,67.16,66.95,67.02,34268.0,67.03,67.16,66.95,67.02,34268.0
2025-04-22 15:00:00,67.06,67.12,66.9,67.12,40437.0,67.06,67.12,66.9,67.12,40437.0
2025-04-22 15:05:00,67.11,67.16,66.9,67.02,37241.0,67.11,67.16,66.9,67.02,37241.0
2025-04-22 15:10:00,67.04,67.04,66.89,66.93,28771.0,67.04,67.04,66.89,66.93,28771.0
2025-04-22 15:15:00,66.95,67.0,66.68,66.77,54745.0,66.95,67.0,66.68,66.77,54745.0
2025-04-22 15:20:00,66.78,66.87,66.59,66.86,39241.0,66.78,66.87,66.59,66.86,39241.0
2025-04-22 15:25:00,66.86,66.94,66.69,66.78,31185.0,66.86,66.94,66.69,66.78,31185.0
2025-04-22 15:30:00,66.78,66.88,66.67,66.84,42976.0,66.78,66.88,66.67,66.84,42976.0
2025-04-22 15:35:00,66.84,66.98,66.77,66.85,67664.0,66.84,66.98,66.77,66.85,67664.0
2025-04-22 15:40:00,66.83,67.22,66.81,67.16,65102.0,66.83,67.22,66.81,67.16,65102.0
2025-04-22 15:45:00,67.17,67.29,67.12,67.16,67404.0,67.17,67.29,67.12,67.16,67404.0
2025-04-22 15:50:00,67.15,67.23,66.91,67.05,144514.0,67.15,67.23,66.91,67.05,144514.0
2025-04-22 15:55:00,67.06,67.16,66.85,66.97,343502.0,67.06,67.16,66.85,66.97,343502.0
2025-04-23 09:30:00,71.34,73.44,71.34,72.08,704546.0,71.34,73.44,71.34,72.08,704546.0
2025-04-23 09:35:00,72.03,72.53,70.96,72.49,362804.0,72.03,72.53,70.96,72.49,362804.0
2025-04-23 09:40:00,72.39,73.21,72.26,72.5,292518.0,72.39,73.21,72.26,72.5,292518.0
2025-04-23 09:45:00,72.5,72.75,72.14,72.31,102068.0,72.5,72.75,72.14,72.31,102068.0
2025-04-23 09:50:00,72.29,72.53,71.69,71.89,229576.0,72.29,72.53,71.69,71.89,229576.0
2025-04-23 09:55:00,71.84,71.85,71.38,71.78,171935.0,71.84,71.85,71.38,71.78,171935.0
2025-04-23 10:00:00,71.87,72.69,71.42,71.87,243852.0,71.87,72.69,71.42,71.87,243852.0
2025-04-23 10:05:00,71.86,71.98,71.5,71.78,87593.0,71.86,71.98,71.5,71.78,87593.0
2025-04-23 10:10:00,71.85,72.09,71.5,71.76,133241.0,71.85,72.09,71.5,71.76,133241.0
2025-04-23 10:15:00,71.65,71.65,70.92,71.35,155371.0,71.65,71.65,70.92,71.35,155371.0
2025-04-23 10:20:00,71.32,71.38,70.67,71.04,130693.0,71.32,71.38,70.67,71.04,130693.0
2025-04-23 10:25:00,71.02,71.34,70.96,71.23,78210.0,71.02,71.34,70.96,71.23,78210.0
2025-04-23 10:30:00,71.21,71.71,71.11,71.52,123457.0,71.21,71.71,71.11,71.52,123457.0
2025-04-23 10:35:00,71.57,71.63,71.28,71.4,49844.0,71.57,71.63,71.28,71.4,49844.0
2025-04-23 10:40:00,71.41,71.57,71.26,71.45,83439.0,71.41,71.57,71.26,71.45,83439.0
2025-04-23 10:45:00,71.5,71.5,70.6,70.6,90689.0,71.5,71.5,70.6,70.6,90689.0
2025-04-23 10:50:00,70.59,70.65,70.25,70.26,65663.0,70.59,70.65,70.25,70.26,65663.0
2025-04-23 10:55:00,70.29,70.39,69.97,70.05,95641.0,70.29,70.39,69.97,70.05,95641.0
2025-04-23 11:00:00,70.06,70.39,69.52,70.38,126235.0,70.06,70.39,69.52,70.38,126235.0
2025-04-23 11:05:00,70.36,70.5,70.2,70.28,69066.0,70.36,70.5,70.2,70.28,69066.0
2025-04-23 11:10:00,70.25,70.52,70.2,70.44,100058.0,70.25,70.52,70.2,70.44,100058.0
2025-04-23 11:15:00,70.47,70.48,69.93,69.99,87945.0,70.47,70.48,69.93,69.99,87945.0
2025-04-23 11:20:00,70.0,70.13,69.44,69.83,182311.0,70.0,70.13,69.44,69.83,182311.0
2025-04-23 11:25:00,69.88,70.09,69.61,69.83,204930.0,69.88,70.09,69.61,69.83,204930.0
2025-04-23 11:30:00,69.86,70.03,69.36,69.84,94730.0,69.86,70.03,69.36,69.84,94730.0
2025-04-23 11:35:00,69.84,69.92,69.4,69.47,96693.0,69.84,69.92,69.4,69.47,96693.0
2025-04-23 11:40:00,69.47,69.62,68.81,68.97,51229.0,69.47,69.62,68.81,68.97,51229.0
2025-04-23 11:45:00,68.97,69.06,68.58,68.75,127975.0,68.97,69.06,68.58,68.75,127975.0
2025-04-23 11:50:00,68.75,68.97,68.5,68.81,58633.0,68.75,68.97,68.5,68.81,58633.0
2025-04-23 11:55:00,68.88,69.07,68.86,68.95,36002.0,68.88,69.07,68.86,68.95,36002.0
2025-04-23 12:00:00,68.91,69.22,68.85,69.12,88316.0,68.91,69.22,68.85,69.12,88316.0
2025-04-23 12:05:00,69.11,69.25,68.73,68.82,92243.0,69.11,69.25,68.73,68.82,92243.0
2025-04-23 12:10:00,68.79,69.02,68.63,68.86,26174.0,68.79,69.02,68.63,68.86,26174.0
2025-04-23 12:15:00,68.84,68.85,68.4,68.47,26979.0,68.84,68.85,68.4,68.47,26979.0
2025-04-23 12:20:00,68.4,68.49,68.19,68.34,138977.0,68.4,68.49,68.19,68.34,138977.0
2025-04-23 12:25:00,68.24,68.69,68.24,68.63,52680.0,68.24,68.69,68.24,68.63,52680.0
2025-04-23 12:30:00,68.64,69.13,68.6,69.02,62710.0,68.64,69.13,68.6,69.02,62710.0
2025-04-23 12:35:00,69.02,69.25,69.01,69.2,61670.0,69.02,69.25,69.01,69.2,61670.0
2025-04-23 12:40:00,69.18,69.47,69.08,69.44,27129.0,69.18,69.47,69.08,69.44,27129.0
2025-04-23 12:45:00,69.37,69.41,69.04,69.14,42490.0,69.37,69.41,69.04,69.14,42490.0
2025-04-23 12:50:00,69.11,69.25,69.05,69.15,10742.0,69.11,69.25,69.05,69.15,10742.0
2025-04-23 12:55:00,69.17,69.51,69.15,69.36,53209.0,69.17,69.51,69.15,69.36,53209.0
2025-04-23 13:00:00,69.42,69.45,68.91,69.2,43867.0,69.42,69.45,68.91,69.2,43867.0
2025-04-23 13:05:00,69.25,69.45,69.18,69.38,28961.0,69.25,69.45,69.18,69.38,28961.0
2025-04-23 13:10:00,69.37,69.57,69.21,69.56,38240.0,69.37,69.57,69.21,69.56,38240.0
2025-04-23 13:15:00,69.56,69.74,69.49,69.6,55124.0,69.56,69.74,69.49,69.6,55124.0
2025-04-23 13:20:00,69.59,69.78,69.56,69.65,43610.0,69.59,69.78,69.56,69.65,43610.0
2025-04-23 13:25:00,69.65,69.72,69.37,69.42,40403.0,69.65,69.72,69.37,69.42,40403.0
2025-04-23 13:30:00,69.43,69.55,69.07,69.12,48802.0,69.43,69.55,69.07,69.12,48802.0
2025-04-23 13:35:00,69.12,69.18,68.72,68.84,67724.0,69.12,69.18,68.72,68.84,67724.0
2025-04-23 13:40:00,68.89,69.01,68.79,69.01,27920.0,68.89,69.01,68.79,69.01,27920.0
2025-04-23 13:45:00,69.0,69.0,68.79,68.89,45939.0,69.0,69.0,68.79,68.89,45939.0
2025-04-23 13:50:00,68.9,69.14,68.77,69.08,37557.0,68.9,69.14,68.77,69.08,37557.0
2025-04-23 13:55:00,69.06,69.33,69.03,69.08,43236.0,69.06,69.33,69.03,69.08,43236.0
2025-04-23 14:00:00,69.08,69.13,68.53,68.84,46817.0,69.08,69.13,68.53,68.84,46817.0
2025-04-23 14:05:00,68.89,68.94,68.77,68.91,13654.0,68.89,68.94,68.77,68.91,13654.0
2025-04-23 14:10:00,68.89,69.05,68.66,68.92,68109.0,68.89,69.05,68.66,68.92,68109.0
2025-04-23 14:15:00,68.98,69.14,68.85,68.91,33272.0,68.98,69.14,68.85,68.91,33272.0
2025-04-23 14:20:00,68.89,69.12,68.75,68.86,24779.0,68.89,69.12,68.75,68.86,24779.0
2025-04-23 14:25:00,68.84,68.96,68.56,68.6,20550.0,68.84,68.96,68.56,68.6,20550.0
2025-04-23 14:30:00,68.67,68.91,68.67,68.79,19710.0,68.67,68.91,68.67,68.79,19710.0
2025-04-23 14:35:00,68.82,68.89,68.74,68.88,19212.0,68.82,68.89,68.74,68.88,19212.0
2025-04-23 14:40:00,68.88,68.88,68.62,68.63,31853.0,68.88,68.88,68.62,68.63,31853.0
2025-04-23 14:45:00,68.63,68.69,68.55,68.56,57506.0,68.63,68.69,68.55,68.56,57506.0
2025-04-23 14:50:00,68.58,68.61,68.35,68.42,107800.0,68.58,68.61,68.35,68.42,107800.0
2025-04-23 14:55:00,68.4,68.78,68.38,68.59,51828.0,68.4,68.78,68.38,68.59,51828.0
2025-04-23 15:00:00,68.55,68.76,68.36,68.49,24461.0,68.55,68.76,68.36,68.49,24461.0
2025-04-23 15:05:00,68.52,68.72,68.5,68.62,26343.0,68.52,68.72,68.5,68.62,26343.0
2025-04-23 15:10:00,68.62,68.75,68.43,68.43,37172.0,68.62,68.75,68.43,68.43,37172.0
2025-04-23 15:15:00,68.45,68.5,68.25,68.28,44719.0,68.45,68.5,68.25,68.28,44719.0
2025-04-23 15:20:00,68.31,68.38,68.09,68.16,26510.0,68.31,68.38,68.09,68.16,26510.0
2025-04-23 15:25:00,68.19,68.35,68.09,68.16,42424.0,68.19,68.35,68.09,68.16,42424.0
2025-04-23 15:30:00,68.15,68.4,68.12,68.21,41511.0,68.15,68.4,68.12,68.21,41511.0
2025-04-23 15:35:00,68.16,68.18,67.88,67.98,47474.0,68.16,68.18,67.88,67.98,47474.0
2025-04-23 15:40:00,67.98,68.17,67.94,68.08,41162.0,67.98,68.17,67.94,68.08,41162.0
2025-04-23 15:45:00,68.09,68.29,67.95,68.27,44824.0,68.09,68.29,67.95,68.27,44824.0
2025-04-23 15:50:00,68.31,68.43,68.11,68.31,68943.0,68.31,68.43,68.11,68.31,68943.0
2025-04-23 15:55:00,68.3,68.34,68.02,68.05,349149.0,68.3,68.34,68.02,68.05,349149.0
2025-04-24 09:30:00,66.53,67.45,65.85,67.11,327905.0,66.53,67.45,65.85,67.11,327905.0
2025-04-24 09:35:00,67.05,67.39,66.59,67.25,144077.0,67.05,67.39,66.59,67.25,144077.0
2025-04-24 09:40:00,67.25,67.66,66.63,66.7,238055.0,67.25,67.66,66.63,66.7,238055.0
2025-04-24 09:45:00,66.7,66.99,66.35,66.66,98820.0,66.7,66.99,66.35,66.66,98820.0
2025-04-24 09:50:00,66.66,66.93,66.46,66.72,116487.0,66.66,66.93,66.46,66.72,116487.0
2025-04-24 09:55:00,66.72,67.43,66.56,67.42,152267.0,66.72,67.43,66.56,67.42,152267.0
2025-04-24 10:00:00,67.42,67.96,67.29,67.92,142301.0,67.42,67.96,67.29,67.92,142301.0
2025-04-24 10:05:00,67.91,68.06,67.54,67.89,78696.0,67.91,68.06,67.54,67.89,78696.0
2025-04-24 10:10:00,67.9,67.99,67.58,67.94,65998.0,67.9,67.99,67.58,67.94,65998.0
2025-04-24 10:15:00,67.97,68.05,67.79,67.99,51266.0,67.97,68.05,67.79,67.99,51266.0
2025-04-24 10:20:00,67.94,68.43,67.93,68.25,77372.0,67.94,68.43,67.93,68.25,77372.0
2025-04-24 10:25:00,68.21,68.48,68.18,68.27,57675.0,68.21,68.48,68.18,68.27,57675.0
2025-04-24 10:30:00,68.28,68.86,68.21,68.86,104951.0,68.28,68.86,68.21,68.86,104951.0
2025-04-24 10:35:00,68.86,68.93,68.67,68.74,54729.0,68.86,68.93,68.67,68.74,54729.0
2025-04-24 10:40:00,68.78,68.98,68.68,68.88,55073.0,68.78,68.98,68.68,68.88,55073.0
2025-04-24 10:45:00,68.9,68.92,68.43,68.58,63391.0,68.9,68.92,68.43,68.58,63391.0
2025-04-24 10:50:00,68.58,68.59,68.27,68.5,39894.0,68.58,68.59,68.27,68.5,39894.0
2025-04-24 10:55:00,68.5,68.58,68.39,68.58,18840.0,68.5,68.58,68.39,68.58,18840.0
2025-04-24 11:00:00,68.56,68.76,68.4,68.76,23042.0,68.56,68.76,68.4,68.76,23042.0
2025-04-24 11:05:00,68.73,68.74,68.46,68.56,22646.0,68.73,68.74,68.46,68.56,22646.0
2025-04-24 11:10:00,68.56,68.64,68.3,68.5,41946.0,68.56,68.64,68.3,68.5,41946.0
2025-04-24 11:15:00,68.5,68.68,68.31,68.38,26601.0,68.5,68.68,68.31,68.38,26601.0
2025-04-24 11:20:00,68.38,68.44,68.1,68.1,51267.0,68.38,68.44,68.1,68.1,51267.0
2025-04-24 11:25:00,68.08,68.17,67.68,67.99,79979.0,68.08,68.17,67.68,67.99,79979.0
2025-04-24 11:30:00,67.99,68.02,67.73,67.96,45335.0,67.99,68.02,67.73,67.96,45335.0
2025-04-24 11:35:00,67.99,68.09,67.78,67.95,36021.0,67.99,68.09,67.78,67.95,36021.0
2025-04-24 11:40:00,67.95,68.07,67.79,67.84,38883.0,67.95,68.07,67.79,67.84,38883.0
2025-04-24 11:45:00,67.84,68.03,67.77,67.96,36794.0,67.84,68.03,67.77,67.96,36794.0
2025-04-24 11:50:00,67.98,68.33,67.93,68.23,57967.0,67.98,68.33,67.93,68.23,57967.0
2025-04-24 11:55:00,68.22,68.3,68.04,68.15,23856.0,68.22,68.3,68.04,68.15,23856.0
2025-04-24 12:00:00,68.17,68.54,68.16,68.36,52915.0,68.17,68.54,68.16,68.36,52915.0
2025-04-24 12:05:00,68.34,68.43,68.29,68.42,40431.0,68.34,68.43,68.29,68.42,40431.0
2025-04-24 12:10:00,68.41,68.59,68.4,68.46,32758.0,68.41,68.59,68.4,68.46,32758.0
2025-04-24 12:15:00,68.43,68.66,68.38,68.49,25466.0,68.43,68.66,68.38,68.49,25466.0
2025-04-24 12:20:00,68.49,68.84,68.49,68.76,36172.0,68.49,68.84,68.49,68.76,36172.0
2025-04-24 12:25:00,68.69,68.98,68.64,68.87,77639.0,68.69,68.98,68.64,68.87,77639.0
2025-04-24 12:30:00,68.91,69.2,68.85,69.07,63005.0,68.91,69.2,68.85,69.07,63005.0
2025-04-24 12:35:00,69.05,69.1,68.94,69.08,17625.0,69.05,69.1,68.94,69.08,17625.0
2025-04-24 12:40:00,69.06,69.22,69.0,69.06,55798.0,69.06,69.22,69.0,69.06,55798.0
2025-04-24 12:45:00,69.05,69.12,68.93,69.03,25892.0,69.05,69.12,68.93,69.03,25892.0
2025-04-24 12:50:00,69.03,69.13,68.98,69.11,17234.0,69.03,69.13,68.98,69.11,17234.0
2025-04-24 12:55:00,69.11,69.48,69.09,69.38,78560.0,69.11,69.48,69.09,69.38,78560.0
2025-04-24 13:00:00,69.37,69.38,68.95,68.96,66297.0,69.37,69.38,68.95,68.96,66297.0
2025-04-24 13:05:00,68.94,69.06,68.82,68.83,37570.0,68.94,69.06,68.82,68.83,37570.0
2025-04-24 13:10:00,68.83,69.01,68.73,69.01,37580.0,68.83,69.01,68.73,69.01,37580.0
2025-04-24 13:15:00,68.97,69.02,68.78,69.0,35937.0,68.97,69.02,68.78,69.0,35937.0
2025-04-24 13:20:00,69.02,69.05,68.9,68.98,16012.0,69.02,69.05,68.9,68.98,16012.0
2025-04-24 13:25:00,69.01,69.16,68.95,68.97,26758.0,69.01,69.16,68.95,68.97,26758.0
2025-04-24 13:30:00,68.97,69.09,68.85,68.85,30400.0,68.97,69.09,68.85,68.85,30400.0
2025-04-24 13:35:00,68.87,68.9,68.69,68.78,77242.0,68.87,68.9,68.69,68.78,77242.0
2025-04-24 13:40:00,68.81,68.82,68.63,68.82,26516.0,68.81,68.82,68.63,68.82,26516.0
2025-04-24 13:45:00,68.84,68.94,68.68,68.89,33965.0,68.84,68.94,68.68,68.89,33965.0
2025-04-24 13:50:00,68.87,68.99,68.8,68.94,18379.0,68.87,68.99,68.8,68.94,18379.0
2025-04-24 13:55:00,68.92,69.02,68.84,69.02,52874.0,68.92,69.02,68.84,69.02,52874.0
2025-04-24 14:00:00,69.01,69.18,68.98,69.11,33511.0,69.01,69.18,68.98,69.11,33511.0
2025-04-24 14:05:00,69.12,69.13,68.8,68.86,33390.0,69.12,69.13,68.8,68.86,33390.0
2025-04-24 14:10:00,68.87,68.88,68.7,68.83,35164.0,68.87,68.88,68.7,68.83,35164.0
2025-04-24 14:15:00,68.84,68.97,68.74,68.82,40497.0,68.84,68.97,68.74,68.82,40497.0
2025-04-24 14:20:00,68.82,68.83,68.74,68.78,21261.0,68.82,68.83,68.74,68.78,21261.0
2025-04-24 14:25:00,68.78,68.83,68.72,68.78,33940.0,68.78,68.83,68.72,68.78,33940.0
2025-04-24 14:30:00,68.77,68.83,68.74,68.77,33151.0,68.77,68.83,68.74,68.77,33151.0
2025-04-24 14:35:00,68.78,69.12,68.77,69.1,33125.0,68.78,69.12,68.77,69.1,33125.0
2025-04-24 14:40:00,69.11,69.16,68.97,69.03,94543.0,69.11,69.16,68.97,69.03,94543.0
2025-04-24 14:45:00,69.05,69.2,69.04,69.12,45762.0,69.05,69.2,69.04,69.12,45762.0
2025-04-24 14:50:00,69.14,69.21,69.08,69.11,35041.0,69.14,69.21,69.08,69.11,35041.0
2025-04-24 14:55:00,69.12,69.16,69.0,69.07,33009.0,69.12,69.16,69.0,69.07,33009.0
2025-04-24 15:00:00,69.05,69.05,68.88,68.9,17247.0,69.05,69.05,68.88,68.9,17247.0
2025-04-24 15:05:00,68.9,69.05,68.87,68.98,29696.0,68.9,69.05,68.87,68.98,29696.0
2025-04-24 15:10:00,68.98,68.99,68.78,68.95,60384.0,68.98,68.99,68.78,68.95,60384.0
2025-04-24 15:15:00,68.95,68.98,68.79,68.89,49763.0,68.95,68.98,68.79,68.89,49763.0
2025-04-24 15:20:00,68.88,69.06,68.84,69.02,36137.0,68.88,69.06,68.84,69.02,36137.0
2025-04-24 15:25:00,69.02,69.13,68.87,68.88,63466.0,69.02,69.13,68.87,68.88,63466.0
2025-04-24 15:30:00,68.9,69.07,68.85,68.86,28782.0,68.9,69.07,68.85,68.86,28782.0
2025-04-24 15:35:00,68.85,69.06,68.77,68.98,60443.0,68.85,69.06,68.77,68.98,60443.0
2025-04-24 15:40:00,68.98,69.17,68.98,69.14,49664.0,68.98,69.17,68.98,69.14,49664.0
2025-04-24 15:45:00,69.14,69.21,68.95,69.09,80611.0,69.14,69.21,68.95,69.09,80611.0
2025-04-24 15:50:00,69.1,69.35,68.97,69.07,185740.0,69.1,69.35,68.97,69.07,185740.0
2025-04-24 15:55:00,69.08,69.12,68.95,69.08,317605.0,69.08,69.12,68.95,69.08,317605.0
2025-04-25 09:30:00,68.32,68.44,67.66,68.26,106645.0,68.32,68.44,67.66,68.26,106645.0
2025-04-25 09:35:00,68.31,68.48,67.83,67.95,70794.0,68.31,68.48,67.83,67.95,70794.0
2025-04-25 09:40:00,68.06,68.08,67.54,67.8,71826.0,68.06,68.08,67.54,67.8,71826.0
2025-04-25 09:45:00,67.84,67.96,67.69,67.81,39886.0,67.84,67.96,67.69,67.81,39886.0
2025-04-25 09:50:00,67.81,68.0,67.62,67.73,49168.0,67.81,68.0,67.62,67.73,49168.0
2025-04-25 09:55:00,67.73,68.3,67.73,68.15,147566.0,67.73,68.3,67.73,68.15,147566.0
2025-04-25 10:00:00,68.15,68.81,68.11,68.78,60895.0,68.15,68.81,68.11,68.78,60895.0
2025-04-25 10:05:00,68.74,69.14,68.64,69.04,148991.0,68.74,69.14,68.64,69.04,148991.0
2025-04-25 10:10:00,69.04,69.28,68.94,69.05,100855.0,69.04,69.28,68.94,69.05,100855.0
2025-04-25 10:15:00,69.01,69.17,68.64,68.66,62461.0,69.01,69.17,68.64,68.66,62461.0
2025-04-25 10:20:00,68.65,68.75,68.29,68.74,55291.0,68.65,68.75,68.29,68.74,55291.0
2025-04-25 10:25:00,68.72,68.72,68.43,68.62,19605.0,68.72,68.72,68.43,68.62,19605.0
2025-04-25 10:30:00,68.69,68.69,68.32,68.54,28130.0,68.69,68.69,68.32,68.54,28130.0
2025-04-25 10:35:00,68.59,68.75,68.55,68.73,14240.0,68.59,68.75,68.55,68.73,14240.0
2025-04-25 10:40:00,68.72,68.89,68.67,68.79,26490.0,68.72,68.89,68.67,68.79,26490.0
2025-04-25 10:45:00,68.79,68.93,68.65,68.71,19496.0,68.79,68.93,68.65,68.71,19496.0
2025-04-25 10:50:00,68.69,68.82,68.55,68.7,24216.0,68.69,68.82,68.55,68.7,24216.0
2025-04-25 10:55:00,68.68,68.76,68.51,68.72,36146.0,68.68,68.76,68.51,68.72,36146.0
2025-04-25 11:00:00,68.73,68.73,68.6,68.67,13643.0,68.73,68.73,68.6,68.67,13643.0
2025-04-25 11:05:00,68.67,68.72,68.54,68.69,24253.0,68.67,68.72,68.54,68.69,24253.0
2025-04-25 11:10:00,68.68,69.06,68.67,69.02,26798.0,68.68,69.06,68.67,69.02,26798.0
2025-04-25 11:15:00,68.99,69.08,68.77,69.0,40158.0,68.99,69.08,68.77,69.0,40158.0
2025-04-25 11:20:00,69.01,69.25,69.01,69.11,29603.0,69.01,69.25,69.01,69.11,29603.0
2025-04-25 11:25:00,69.13,69.18,68.75,68.75,27947.0,69.13,69.18,68.75,68.75,27947.0
2025-04-25 11:30:00,68.81,69.04,68.79,69.04,26075.0,68.81,69.04,68.79,69.04,26075.0
2025-04-25 11:35:00,69.03,69.08,68.8,68.86,45253.0,69.03,69.08,68.8,68.86,45253.0
2025-04-25 11:40:00,68.91,69.09,68.83,68.89,21151.0,68.91,69.09,68.83,68.89,21151.0
2025-04-25 11:45:00,68.89,69.06,68.88,69.06,8207.0,68.89,69.06,68.88,69.06,8207.0
2025-04-25 11:50:00,69.1,69.16,69.01,69.06,20042.0,69.1,69.16,69.01,69.06,20042.0
2025-04-25 11:55:00,69.06,69.4,69.02,69.22,59055.0,69.06,69.4,69.02,69.22,59055.0
2025-04-25 12:00:00,69.22,69.32,69.14,69.15,18066.0,69.22,69.32,69.14,69.15,18066.0
2025-04-25 12:05:00,69.13,69.19,69.0,69.08,32325.0,69.13,69.19,69.0,69.08,32325.0
2025-04-25 12:10:00,69.05,69.18,69.02,69.08,23531.0,69.05,69.18,69.02,69.08,23531.0
2025-04-25 12:15:00,69.1,69.16,68.88,68.94,22177.0,69.1,69.16,68.88,68.94,22177.0
2025-04-25 12:20:00,68.94,69.04,68.85,69.03,31155.0,68.94,69.04,68.85,69.03,31155.0
2025-04-25 12:25:00,69.04,69.12,68.99,69.0,26419.0,69.04,69.12,68.99,69.0,26419.0
2025-04-25 12:30:00,68.96,69.05,68.95,69.03,9788.0,68.96,69.05,68.95,69.03,9788.0
2025-04-25 12:35:00,69.05,69.21,69.05,69.16,12574.0,69.05,69.21,69.05,69.16,12574.0
2025-04-25 12:40:00,69.18,69.31,69.18,69.3,30587.0,69.18,69.31,69.18,69.3,30587.0
2025-04-25 12:45:00,69.21,69.24,69.08,69.16,30110.0,69.21,69.24,69.08,69.16,30110.0
2025-04-25 12:50:00,69.13,69.14,68.96,68.96,25649.0,69.13,69.14,68.96,68.96,25649.0
2025-04-25 12:55:00,68.98,69.06,68.96,69.04,12304.0,68.98,69.06,68.96,69.04,12304.0
2025-04-25 13:00:00,69.0,69.13,68.99,69.08,12922.0,69.0,69.13,68.99,69.08,12922.0
2025-04-25 13:05:00,69.1,69.16,69.07,69.11,13672.0,69.1,69.16,69.07,69.11,13672.0
2025-04-25 13:10:00,69.13,69.27,69.1,69.21,27859.0,69.13,69.27,69.1,69.21,27859.0
2025-04-25 13:15:00,69.19,69.26,69.04,69.24,32744.0,69.19,69.26,69.04,69.24,32744.0
2025-04-25 13:20:00,69.24,69.4,69.23,69.35,73736.0,69.24,69.4,69.23,69.35,73736.0
2025-04-25 13:25:00,69.3,69.35,69.26,69.34,18834.0,69.3,69.35,69.26,69.34,18834.0
2025-04-25 13:30:00,69.3,69.53,69.22,69.42,35306.0,69.3,69.53,69.22,69.42,35306.0
2025-04-25 13:35:00,69.41,69.45,68.88,68.89,74380.0,69.41,69.45,68.88,68.89,74380.0
2025-04-25 13:40:00,68.85,68.97,68.64,68.7,31302.0,68.85,68.97,68.64,68.7,31302.0
2025-04-25 13:45:00,68.7,68.72,68.35,68.51,64711.0,68.7,68.72,68.35,68.51,64711.0
2025-04-25 13:50:00,68.4,68.44,67.97,67.98,82868.0,68.4,68.44,67.97,67.98,82868.0
2025-04-25 13:55:00,68.01,68.05,67.67,67.94,55226.0,68.01,68.05,67.67,67.94,55226.0
2025-04-25 14:00:00,67.99,68.27,67.91,68.17,72044.0,67.99,68.27,67.91,68.17,72044.0
2025-04-25 14:05:00,68.16,68.43,68.0,68.4,36137.0,68.16,68.43,68.0,68.4,36137.0
2025-04-25 14:10:00,68.44,68.48,68.14,68.14,38516.0,68.44,68.48,68.14,68.14,38516.0
2025-04-25 14:15:00,68.15,68.29,68.15,68.23,22675.0,68.15,68.29,68.15,68.23,22675.0
2025-04-25 14:20:00,68.2,68.33,68.12,68.28,16625.0,68.2,68.33,68.12,68.28,16625.0
2025-04-25 14:25:00,68.32,68.37,68.08,68.29,53458.0,68.32,68.37,68.08,68.29,53458.0
2025-04-25 14:30:00,68.29,68.41,68.2,68.41,17328.0,68.29,68.41,68.2,68.41,17328.0
2025-04-25 14:35:00,68.44,68.65,68.43,68.65,23214.0,68.44,68.65,68.43,68.65,23214.0
2025-04-25 14:40:00,68.67,68.72,68.61,68.66,21654.0,68.67,68.72,68.61,68.66,21654.0
2025-04-25 14:45:00,68.66,68.68,68.51,68.57,26454.0,68.66,68.68,68.51,68.57,26454.0
2025-04-25 14:50:00,68.6,68.6,68.24,68.52,60739.0,68.6,68.6,68.24,68.52,60739.0
2025-04-25 14:55:00,68.54,68.54,68.29,68.37,31814.0,68.54,68.54,68.29,68.37,31814.0
2025-04-25 15:00:00,68.4,68.54,68.33,68.51,23249.0,68.4,68.54,68.33,68.51,23249.0
2025-04-25 15:05:00,68.49,68.51,68.32,68.43,25807.0,68.49,68.51,68.32,68.43,25807.0
2025-04-25 15:10:00,68.38,68.41,68.19,68.25,30032.0,68.38,68.41,68.19,68.25,30032.0
2025-04-25 15:15:00,68.22,68.38,68.17,68.31,28202.0,68.22,68.38,68.17,68.31,28202.0
2025-04-25 15:20:00,68.31,68.4,68.26,68.29,25894.0,68.31,68.4,68.26,68.29,25894.0
2025-04-25 15:25:00,68.28,68.29,68.11,68.17,57021.0,68.28,68.29,68.11,68.17,57021.0
2025-04-25 15:30:00,68.17,68.23,68.06,68.16,50555.0,68.17,68.23,68.06,68.16,50555.0
2025-04-25 15:35:00,68.14,68.32,68.04,68.13,46932.0,68.14,68.32,68.04,68.13,46932.0
2025-04-25 15:40:00,68.13,68.23,68.06,68.17,32870.0,68.13,68.23,68.06,68.17,32870.0
2025-04-25 15:45:00,68.16,68.45,68.11,68.3,52969.0,68.16,68.45,68.11,68.3,52969.0
2025-04-25 15:50:00,68.3,68.45,68.15,68.16,147283.0,68.3,68.45,68.15,68.16,147283.0
2025-04-25 15:55:00,68.18,68.41,68.13,68.2,299339.0,68.18,68.41,68.13,68.2,299339.0
2025-04-28 09:30:00,68.68,69.51,68.57,69.21,112544.0,68.68,69.51,68.57,69.21,112544.0
2025-04-28 09:35:00,69.27,69.83,69.26,69.52,73206.0,69.27,69.83,69.26,69.52,73206.0
2025-04-28 09:40:00,69.51,70.39,69.51,70.32,119538.0,69.51,70.39,69.51,70.32,119538.0
2025-04-28 09:45:00,70.34,70.37,69.62,69.88,92009.0,70.34,70.37,69.62,69.88,92009.0
2025-04-28 09:50:00,69.75,70.03,69.64,69.85,62676.0,69.75,70.03,69.64,69.85,62676.0
2025-04-28 09:55:00,69.85,70.1,69.64,69.75,75365.0,69.85,70.1,69.64,69.75,75365.0
2025-04-28 10:00:00,69.7,70.06,69.5,70.06,64104.0,69.7,70.06,69.5,70.06,64104.0
2025-04-28 10:05:00,70.06,70.46,69.97,70.19,98976.0,70.06,70.46,69.97,70.19,98976.0
2025-04-28 10:10:00,70.18,70.29,69.77,69.9,52888.0,70.18,70.29,69.77,69.9,52888.0
2025-04-28 10:15:00,69.88,70.28,69.84,70.25,45758.0,69.88,70.28,69.84,70.25,45758.0
2025-04-28 10:20:00,70.25,70.46,70.2,70.45,63647.0,70.25,70.46,70.2,70.45,63647.0
2025-04-28 10:25:00,70.48,70.57,70.03,70.17,72302.0,70.48,70.57,70.03,70.17,72302.0
2025-04-28 10:30:00,70.16,70.22,69.73,69.86,39751.0,70.16,70.22,69.73,69.86,39751.0
2025-04-28 10:35:00,69.82,69.94,69.74,69.93,30530.0,69.82,69.94,69.74,69.93,30530.0
2025-04-28 10:40:00,69.91,69.98,69.66,69.88,64365.0,69.91,69.98,69.66,69.88,64365.0
2025-04-28 10:45:00,69.84,70.04,69.78,69.97,26511.0,69.84,70.04,69.78,69.97,26511.0
2025-04-28 10:50:00,69.94,69.96,69.48,69.53,32307.0,69.94,69.96,69.48,69.53,32307.0
2025-04-28 10:55:00,69.54,69.55,69.18,69.36,46557.0,69.54,69.55,69.18,69.36,46557.0
2025-04-28 11:00:00,69.36,69.56,69.27,69.32,43473.0,69.36,69.56,69.27,69.32,43473.0
2025-04-28 11:05:00,69.32,69.47,69.13,69.14,49758.0,69.32,69.47,69.13,69.14,49758.0
2025-04-28 11:10:00,69.19,69.34,69.12,69.33,36356.0,69.19,69.34,69.12,69.33,36356.0
2025-04-28 11:15:00,69.24,69.42,69.18,69.2,40651.0,69.24,69.42,69.18,69.2,40651.0
2025-04-28 11:20:00,69.17,69.27,68.85,68.94,128037.0,69.17,69.27,68.85,68.94,128037.0
2025-04-28 11:25:00,68.94,69.02,68.68,68.74,86515.0,68.94,69.02,68.68,68.74,86515.0
2025-04-28 11:30:00,68.74,69.07,68.74,68.98,50481.0,68.74,69.07,68.74,68.98,50481.0
2025-04-28 11:35:00,69.0,69.23,68.87,69.17,19742.0,69.0,69.23,68.87,69.17,19742.0
2025-04-28 11:40:00,69.19,69.36,69.09,69.11,41971.0,69.19,69.36,69.09,69.11,41971.0
2025-04-28 11:45:00,69.11,69.17,68.98,69.12,18430.0,69.11,69.17,68.98,69.12,18430.0
2025-04-28 11:50:00,69.12,69.28,69.04,69.17,31332.0,69.12,69.28,69.04,69.17,31332.0
2025-04-28 11:55:00,69.14,69.39,69.12,69.29,14862.0,69.14,69.39,69.12,69.29,14862.0
2025-04-28 12:00:00,69.28,69.3,68.96,68.98,35717.0,69.28,69.3,68.96,68.98,35717.0
2025-04-28 12:05:00,68.98,69.03,68.78,68.95,38586.0,68.98,69.03,68.78,68.95,38586.0
2025-04-28 12:10:00,68.91,68.95,68.81,68.88,39696.0,68.91,68.95,68.81,68.88,39696.0
2025-04-28 12:15:00,68.93,69.06,68.93,69.01,15647.0,68.93,69.06,68.93,69.01,15647.0
2025-04-28 12:20:00,69.01,69.01,68.78,68.86,27926.0,69.01,69.01,68.78,68.86,27926.0
2025-04-28 12:25:00,68.86,68.92,68.72,68.9,36514.0,68.86,68.92,68.72,68.9,36514.0
2025-04-28 12:30:00,68.93,69.08,68.86,68.94,22658.0,68.93,69.08,68.86,68.94,22658.0
2025-04-28 12:35:00,68.97,69.09,68.9,69.05,29218.0,68.97,69.09,68.9,69.05,29218.0
2025-04-28 12:40:00,69.05,69.08,68.88,68.93,8150.0,69.05,69.08,68.88,68.93,8150.0
2025-04-28 12:45:00,68.95,68.96,68.68,68.74,24364.0,68.95,68.96,68.68,68.74,24364.0
2025-04-28 12:50:00,68.72,68.72,68.48,68.6,31384.0,68.72,68.72,68.48,68.6,31384.0
2025-04-28 12:55:00,68.55,68.59,68.39,68.43,25291.0,68.55,68.59,68.39,68.43,25291.0
2025-04-28 13:00:00,68.44,68.6,68.39,68.45,34176.0,68.44,68.6,68.39,68.45,34176.0
2025-04-28 13:05:00,68.47,68.61,68.37,68.4,22519.0,68.47,68.61,68.37,68.4,22519.0
2025-04-28 13:10:00,68.37,68.45,68.31,68.39,11533.0,68.37,68.45,68.31,68.39,11533.0
2025-04-28 13:15:00,68.35,68.48,68.28,68.45,18422.0,68.35,68.48,68.28,68.45,18422.0
2025-04-28 13:20:00,68.46,68.68,68.4,68.63,25920.0,68.46,68.68,68.4,68.63,25920.0
2025-04-28 13:25:00,68.61,68.79,68.41,68.42,23887.0,68.61,68.79,68.41,68.42,23887.0
2025-04-28 13:30:00,68.45,68.52,68.38,68.47,13422.0,68.45,68.52,68.38,68.47,13422.0
2025-04-28 13:35:00,68.48,68.5,68.3,68.45,15739.0,68.48,68.5,68.3,68.45,15739.0
2025-04-28 13:40:00,68.48,68.49,68.28,68.39,17704.0,68.48,68.49,68.28,68.39,17704.0
2025-04-28 13:45:00,68.39,68.58,68.37,68.48,15087.0,68.39,68.58,68.37,68.48,15087.0
2025-04-28 13:50:00,68.46,68.63,68.43,68.63,22174.0,68.46,68.63,68.43,68.63,22174.0
2025-04-28 13:55:00,68.62,68.74,68.58,68.72,18210.0,68.62,68.74,68.58,68.72,18210.0
2025-04-28 14:00:00,68.67,68.81,68.51,68.8,78436.0,68.67,68.81,68.51,68.8,78436.0
2025-04-28 14:05:00,68.78,68.78,68.52,68.61,23099.0,68.78,68.78,68.52,68.61,23099.0
2025-04-28 14:10:00,68.61,68.62,68.51,68.58,24129.0,68.61,68.62,68.51,68.58,24129.0
2025-04-28 14:15:00,68.56,68.73,68.56,68.7,21521.0,68.56,68.73,68.56,68.7,21521.0
2025-04-28 14:20:00,68.75,69.01,68.69,68.95,39708.0,68.75,69.01,68.69,68.95,39708.0
2025-04-28 14:25:00,68.96,69.07,68.9,69.02,22223.0,68.96,69.07,68.9,69.02,22223.0
2025-04-28 14:30:00,69.05,69.07,68.94,68.94,12606.0,69.05,69.07,68.94,68.94,12606.0
2025-04-28 14:35:00,68.95,69.03,68.88,68.97,11988.0,68.95,69.03,68.88,68.97,11988.0
2025-04-28 14:40:00,68.97,69.01,68.83,68.85,14819.0,68.97,69.01,68.83,68.85,14819.0
2025-04-28 14:45:00,68.84,68.94,68.82,68.85,15773.0,68.84,68.94,68.82,68.85,15773.0
2025-04-28 14:50:00,68.87,69.03,68.86,69.0,15974.0,68.87,69.03,68.86,69.0,15974.0
2025-04-28 14:55:00,69.0,69.03,68.9,68.94,11249.0,69.0,69.03,68.9,68.94,11249.0
2025-04-28 15:00:00,68.96,69.08,68.89,69.03,20338.0,68.96,69.08,68.89,69.03,20338.0
2025-04-28 15:05:00,69.04,69.13,69.0,69.1,36117.0,69.04,69.13,69.0,69.1,36117.0
2025-04-28 15:10:00,69.08,69.1,68.69,68.83,29196.0,69.08,69.1,68.69,68.83,29196.0
2025-04-28 15:15:00,68.86,68.89,68.81,68.82,20085.0,68.86,68.89,68.81,68.82,20085.0
2025-04-28 15:20:00,68.83,68.98,68.79,68.9,44282.0,68.83,68.98,68.79,68.9,44282.0
2025-04-28 15:25:00,68.9,69.02,68.84,69.01,36484.0,68.9,69.02,68.84,69.01,36484.0
2025-04-28 15:30:00,68.98,68.98,68.86,68.95,26534.0,68.98,68.98,68.86,68.95,26534.0
2025-04-28 15:35:00,68.91,69.03,68.73,68.89,64152.0,68.91,69.03,68.73,68.89,64152.0
2025-04-28 15:40:00,68.9,69.13,68.86,69.08,37693.0,68.9,69.13,68.86,69.08,37693.0
2025-04-28 15:45:00,69.1,69.14,69.04,69.05,46458.0,69.1,69.14,69.04,69.05,46458.0
2025-04-28 15:50:00,69.07,69.19,68.97,69.11,72448.0,69.07,69.19,68.97,69.11,72448.0
2025-04-28 15:55:00,69.07,69.07,68.75,68.87,238535.0,69.07,69.07,68.75,68.87,238535.0
2025-04-29 09:30:00,68.46,69.19,68.01,68.84,141755.0,68.46,69.19,68.01,68.84,141755.0
2025-04-29 09:35:00,68.8,68.89,68.39,68.69,42707.0,68.8,68.89,68.39,68.69,42707.0
2025-04-29 09:40:00,68.65,69.38,68.62,69.3,98559.0,68.65,69.38,68.62,69.3,98559.0
2025-04-29 09:45:00,69.29,69.3,68.94,68.98,60046.0,69.29,69.3,68.94,68.98,60046.0
2025-04-29 09:50:00,68.98,69.11,68.74,68.76,41058.0,68.98,69.11,68.74,68.76,41058.0
2025-04-29 09:55:00,68.74,69.16,68.41,68.47,59523.0,68.74,69.16,68.41,68.47,59523.0
2025-04-29 10:00:00,68.47,68.86,68.41,68.76,42238.0,68.47,68.86,68.41,68.76,42238.0
2025-04-29 10:05:00,68.81,69.06,68.55,68.67,50723.0,68.81,69.06,68.55,68.67,50723.0
2025-04-29 10:10:00,68.65,68.84,68.47,68.71,82876.0,68.65,68.84,68.47,68.71,82876.0
2025-04-29 10:15:00,68.71,68.83,68.47,68.59,51245.0,68.71,68.83,68.47,68.59,51245.0
2025-04-29 10:20:00,68.54,68.58,68.14,68.22,56518.0,68.54,68.58,68.14,68.22,56518.0
2025-04-29 10:25:00,68.13,68.18,67.82,67.89,81212.0,68.13,68.18,67.82,67.89,81212.0
2025-04-29 10:30:00,67.85,68.34,67.85,68.34,44426.0,67.85,68.34,67.85,68.34,44426.0
2025-04-29 10:35:00,68.33,68.6,68.3,68.56,29447.0,68.33,68.6,68.3,68.56,29447.0
2025-04-29 10:40:00,68.55,68.62,68.31,68.53,15939.0,68.55,68.62,68.31,68.53,15939.0
2025-04-29 10:45:00,68.52,68.65,68.44,68.51,14995.0,68.52,68.65,68.44,68.51,14995.0
2025-04-29 10:50:00,68.51,68.65,68.38,68.57,27004.0,68.51,68.65,68.38,68.57,27004.0
2025-04-29 10:55:00,68.65,68.8,68.61,68.8,56279.0,68.65,68.8,68.61,68.8,56279.0
2025-04-29 11:00:00,68.8,68.84,68.52,68.56,43209.0,68.8,68.84,68.52,68.56,43209.0
2025-04-29 11:05:00,68.55,68.8,68.46,68.78,39139.0,68.55,68.8,68.46,68.78,39139.0
2025-04-29 11:10:00,68.81,68.85,68.63,68.75,34022.0,68.81,68.85,68.63,68.75,34022.0
2025-04-29 11:15:00,68.74,68.8,68.58,68.7,34436.0,68.74,68.8,68.58,68.7,34436.0
2025-04-29 11:20:00,68.7,68.74,68.41,68.48,17097.0,68.7,68.74,68.41,68.48,17097.0
2025-04-29 11:25:00,68.51,68.75,68.44,68.69,29097.0,68.51,68.75,68.44,68.69,29097.0
2025-04-29 11:30:00,68.67,68.7,68.54,68.61,22233.0,68.67,68.7,68.54,68.61,22233.0
2025-04-29 11:35:00,68.58,68.87,68.57,68.84,33921.0,68.58,68.87,68.57,68.84,33921.0
2025-04-29 11:40:00,68.84,69.05,68.78,68.98,35435.0,68.84,69.05,68.78,68.98,35435.0
2025-04-29 11:45:00,68.98,69.03,68.73,68.83,23431.0,68.98,69.03,68.73,68.83,23431.0
2025-04-29 11:50:00,68.8,68.83,68.55,68.68,22519.0,68.8,68.83,68.55,68.68,22519.0
2025-04-29 11:55:00,68.63,68.65,68.45,68.53,17392.0,68.63,68.65,68.45,68.53,17392.0
2025-04-29 12:00:00,68.52,68.9,68.5,68.86,48656.0,68.52,68.9,68.5,68.86,48656.0
2025-04-29 12:05:00,68.88,68.99,68.87,68.88,31153.0,68.88,68.99,68.87,68.88,31153.0
2025-04-29 12:10:00,68.93,69.11,68.93,69.03,52514.0,68.93,69.11,68.93,69.03,52514.0
2025-04-29 12:15:00,69.01,69.04,68.77,68.77,35078.0,69.01,69.04,68.77,68.77,35078.0
2025-04-29 12:20:00,68.76,68.91,68.72,68.83,36100.0,68.76,68.91,68.72,68.83,36100.0
2025-04-29 12:25:00,68.82,68.95,68.74,68.92,40723.0,68.82,68.95,68.74,68.92,40723.0
2025-04-29 12:30:00,68.92,69.08,68.78,69.04,26442.0,68.92,69.08,68.78,69.04,26442.0
2025-04-29 12:35:00,69.02,69.12,69.0,69.06,29811.0,69.02,69.12,69.0,69.06,29811.0
2025-04-29 12:40:00,69.06,69.07,68.93,68.97,19205.0,69.06,69.07,68.93,68.97,19205.0
2025-04-29 12:45:00,68.94,68.94,68.59,68.64,55319.0,68.94,68.94,68.59,68.64,55319.0
2025-04-29 12:50:00,68.6,68.72,68.6,68.66,14149.0,68.6,68.72,68.6,68.66,14149.0
2025-04-29 12:55:00,68.66,68.66,68.4,68.51,33494.0,68.66,68.66,68.4,68.51,33494.0
2025-04-29 13:00:00,68.57,68.78,68.53,68.78,14664.0,68.57,68.78,68.53,68.78,14664.0
2025-04-29 13:05:00,68.76,68.76,68.62,68.66,21524.0,68.76,68.76,68.62,68.66,21524.0
2025-04-29 13:10:00,68.63,68.77,68.61,68.76,12149.0,68.63,68.77,68.61,68.76,12149.0
2025-04-29 13:15:00,68.75,68.98,68.7,68.94,27425.0,68.75,68.98,68.7,68.94,27425.0
2025-04-29 13:20:00,68.95,69.07,68.82,69.07,27469.0,68.95,69.07,68.82,69.07,27469.0
2025-04-29 13:25:00,69.04,69.07,68.9,68.99,17438.0,69.04,69.07,68.9,68.99,17438.0
2025-04-29 13:30:00,68.97,69.07,68.96,69.0,14982.0,68.97,69.07,68.96,69.0,14982.0
2025-04-29 13:35:00,69.0,69.34,68.97,69.33,87750.0,69.0,69.34,68.97,69.33,87750.0
2025-04-29 13:40:00,69.35,69.64,69.31,69.5,114890.0,69.35,69.64,69.31,69.5,114890.0
2025-04-29 13:45:00,69.49,69.9,69.48,69.85,82046.0,69.49,69.9,69.48,69.85,82046.0
2025-04-29 13:50:00,69.83,69.85,69.48,69.48,37908.0,69.83,69.85,69.48,69.48,37908.0
2025-04-29 13:55:00,69.45,69.56,69.38,69.43,17410.0,69.45,69.56,69.38,69.43,17410.0
2025-04-29 14:00:00,69.43,69.6,69.4,69.58,9908.0,69.43,69.6,69.4,69.58,9908.0
2025-04-29 14:05:00,69.58,69.59,69.17,69.22,44070.0,69.58,69.59,69.17,69.22,44070.0
2025-04-29 14:10:00,69.22,69.24,69.01,69.07,28962.0,69.22,69.24,69.01,69.07,28962.0
2025-04-29 14:15:00,69.07,69.16,69.0,69.01,98835.0,69.07,69.16,69.0,69.01,98835.0
2025-04-29 14:20:00,69.01,69.06,68.87,68.98,20046.0,69.01,69.06,68.87,68.98,20046.0
2025-04-29 14:25:00,68.99,69.09,68.96,69.0,24479.0,68.99,69.09,68.96,69.0,24479.0
2025-04-29 14:30:00,69.0,69.12,68.92,69.08,30195.0,69.0,69.12,68.92,69.08,30195.0
2025-04-29 14:35:00,69.07,69.13,68.98,69.02,25165.0,69.07,69.13,68.98,69.02,25165.0
2025-04-29 14:40:00,69.01,69.05,68.91,68.94,25825.0,69.01,69.05,68.91,68.94,25825.0
2025-04-29 14:45:00,68.95,69.02,68.87,69.02,14082.0,68.95,69.02,68.87,69.02,14082.0
2025-04-29 14:50:00,68.98,69.04,68.88,69.0,12293.0,68.98,69.04,68.88,69.0,12293.0
2025-04-29 14:55:00,69.0,69.06,68.95,68.98,15457.0,69.0,69.06,68.95,68.98,15457.0
2025-04-29 15:00:00,69.0,69.07,68.99,69.05,25193.0,69.0,69.07,68.99,69.05,25193.0
2025-04-29 15:05:00,69.06,69.15,69.04,69.1,57293.0,69.06,69.15,69.04,69.1,57293.0
2025-04-29 15:10:00,69.11,69.27,69.07,69.09,43769.0,69.11,69.27,69.07,69.09,43769.0
2025-04-29 15:15:00,69.09,69.16,69.05,69.16,24475.0,69.09,69.16,69.05,69.16,24475.0
2025-04-29 15:20:00,69.16,69.43,69.15,69.43,59040.0,69.16,69.43,69.15,69.43,59040.0
2025-04-29 15:25:00,69.43,69.46,69.3,69.34,30207.0,69.43,69.46,69.3,69.34,30207.0
2025-04-29 15:30:00,69.37,69.39,69.27,69.27,32693.0,69.37,69.39,69.27,69.27,32693.0
2025-04-29 15:35:00,69.27,69.35,69.22,69.25,36495.0,69.27,69.35,69.22,69.25,36495.0
2025-04-29 15:40:00,69.25,69.27,69.05,69.08,70284.0,69.25,69.27,69.05,69.08,70284.0
2025-04-29 15:45:00,69.08,69.15,68.95,69.12,70463.0,69.08,69.15,68.95,69.12,70463.0
2025-04-29 15:50:00,69.14,69.16,68.94,68.99,114607.0,69.14,69.16,68.94,68.99,114607.0
2025-04-29 15:55:00,69.0,69.04,68.85,68.92,249536.0,69.0,69.04,68.85,68.92,249536.0
2025-04-30 09:30:00,66.44,67.22,66.3,66.96,219449.0,66.44,67.22,66.3,66.96,219449.0
2025-04-30 09:35:00,66.97,67.3,66.28,66.34,124840.0,66.97,67.3,66.28,66.34,124840.0
2025-04-30 09:40:00,66.3,66.4,65.66,66.05,198982.0,66.3,66.4,65.66,66.05,198982.0
2025-04-30 09:45:00,66.0,66.54,65.96,66.53,151600.0,66.0,66.54,65.96,66.53,151600.0
2025-04-30 09:50:00,66.51,66.53,65.88,66.18,122462.0,66.51,66.53,65.88,66.18,122462.0
2025-04-30 09:55:00,66.18,66.22,65.84,65.94,70022.0,66.18,66.22,65.84,65.94,70022.0
2025-04-30 10:00:00,65.91,66.58,65.87,66.55,105100.0,65.91,66.58,65.87,66.55,105100.0
2025-04-30 10:05:00,66.55,66.9,66.44,66.81,65343.0,66.55,66.9,66.44,66.81,65343.0
2025-04-30 10:10:00,66.81,67.22,66.73,67.17,41352.0,66.81,67.22,66.73,67.17,41352.0
2025-04-30 10:15:00,67.2,67.23,66.77,67.03,75222.0,67.2,67.23,66.77,67.03,75222.0
2025-04-30 10:20:00,66.97,67.26,66.96,67.24,52438.0,66.97,67.26,66.96,67.24,52438.0
2025-04-30 10:25:00,67.21,67.38,67.15,67.29,32285.0,67.21,67.38,67.15,67.29,32285.0
2025-04-30 10:30:00,67.28,67.55,67.25,67.32,60261.0,67.28,67.55,67.25,67.32,60261.0
2025-04-30 10:35:00,67.31,67.32,67.01,67.12,50709.0,67.31,67.32,67.01,67.12,50709.0
2025-04-30 10:40:00,67.13,67.2,66.92,67.1,43620.0,67.13,67.2,66.92,67.1,43620.0
2025-04-30 10:45:00,67.13,67.15,66.92,67.09,17168.0,67.13,67.15,66.92,67.09,17168.0
2025-04-30 10:50:00,67.08,67.46,66.93,67.29,78530.0,67.08,67.46,66.93,67.29,78530.0
2025-04-30 10:55:00,67.26,67.41,67.12,67.28,48885.0,67.26,67.41,67.12,67.28,48885.0
2025-04-30 11:00:00,67.27,67.53,67.26,67.45,18667.0,67.27,67.53,67.26,67.45,18667.0
2025-04-30 11:05:00,67.46,67.61,67.41,67.55,25245.0,67.46,67.61,67.41,67.55,25245.0
2025-04-30 11:10:00,67.61,67.77,67.52,67.62,34787.0,67.61,67.77,67.52,67.62,34787.0
2025-04-30 11:15:00,67.58,67.62,67.48,67.48,28902.0,67.58,67.62,67.48,67.48,28902.0
2025-04-30 11:20:00,67.5,67.6,67.45,67.48,27464.0,67.5,67.6,67.45,67.48,27464.0
2025-04-30 11:25:00,67.46,67.6,67.22,67.45,35445.0,67.46,67.6,67.22,67.45,35445.0
2025-04-30 11:30:00,67.45,67.78,67.43,67.7,27887.0,67.45,67.78,67.43,67.7,27887.0
2025-04-30 11:35:00,67.72,67.82,67.68,67.78,31668.0,67.72,67.82,67.68,67.78,31668.0
2025-04-30 11:40:00,67.76,68.28,67.75,68.1,91427.0,67.76,68.28,67.75,68.1,91427.0
2025-04-30 11:45:00,68.19,68.27,68.08,68.15,21399.0,68.19,68.27,68.08,68.15,21399.0
2025-04-30 11:50:00,68.14,68.22,68.07,68.14,14422.0,68.14,68.22,68.07,68.14,14422.0
2025-04-30 11:55:00,68.12,68.23,68.0,68.15,48331.0,68.12,68.23,68.0,68.15,48331.0
2025-04-30 12:00:00,68.15,68.28,68.04,68.05,32812.0,68.15,68.28,68.04,68.05,32812.0
2025-04-30 12:05:00,68.09,68.28,68.08,68.18,22409.0,68.09,68.28,68.08,68.18,22409.0
2025-04-30 12:10:00,68.18,68.37,68.08,68.31,50797.0,68.18,68.37,68.08,68.31,50797.0
2025-04-30 12:15:00,68.28,68.28,68.04,68.06,39975.0,68.28,68.28,68.04,68.06,39975.0
2025-04-30 12:20:00,68.08,68.12,67.88,67.94,67330.0,68.08,68.12,67.88,67.94,67330.0
2025-04-30 12:25:00,67.95,68.01,67.88,67.98,8124.0,67.95,68.01,67.88,67.98,8124.0
2025-04-30 12:30:00,67.9,67.97,67.85,67.85,13554.0,67.9,67.97,67.85,67.85,13554.0
2025-04-30 12:35:00,67.85,68.39,67.78,68.39,41610.0,67.85,68.39,67.78,68.39,41610.0
2025-04-30 12:40:00,68.37,68.48,68.26,68.28,22557.0,68.37,68.48,68.26,68.28,22557.0
2025-04-30 12:45:00,68.26,68.34,68.19,68.26,26052.0,68.26,68.34,68.19,68.26,26052.0
2025-04-30 12:50:00,68.26,68.36,68.23,68.31,14607.0,68.26,68.36,68.23,68.31,14607.0
2025-04-30 12:55:00,68.31,68.36,68.16,68.2,13649.0,68.31,68.36,68.16,68.2,13649.0
2025-04-30 13:00:00,68.23,68.37,68.23,68.34,8657.0,68.23,68.37,68.23,68.34,8657.0
2025-04-30 13:05:00,68.31,68.34,68.08,68.17,38938.0,68.31,68.34,68.08,68.17,38938.0
2025-04-30 13:10:00,68.13,68.14,67.99,68.12,24667.0,68.13,68.14,67.99,68.12,24667.0
2025-04-30 13:15:00,68.15,68.28,68.11,68.28,26762.0,68.15,68.28,68.11,68.28,26762.0
2025-04-30 13:20:00,68.25,68.32,68.14,68.14,16475.0,68.25,68.32,68.14,68.14,16475.0
2025-04-30 13:25:00,68.15,68.41,68.1,68.39,28154.0,68.15,68.41,68.1,68.39,28154.0
2025-04-30 13:30:00,68.41,68.48,68.34,68.47,22398.0,68.41,68.48,68.34,68.47,22398.0
2025-04-30 13:35:00,68.49,68.64,68.48,68.55,16340.0,68.49,68.64,68.48,68.55,16340.0
2025-04-30 13:40:00,68.54,68.61,68.48,68.58,20730.0,68.54,68.61,68.48,68.58,20730.0
2025-04-30 13:45:00,68.6,68.61,68.47,68.47,8190.0,68.6,68.61,68.47,68.47,8190.0
2025-04-30 13:50:00,68.52,68.53,68.4,68.53,10373.0,68.52,68.53,68.4,68.53,10373.0
2025-04-30 13:55:00,68.54,68.54,68.39,68.44,6992.0,68.54,68.54,68.39,68.44,6992.0
2025-04-30 14:00:00,68.45,68.45,68.24,68.24,20301.0,68.45,68.45,68.24,68.24,20301.0
2025-04-30 14:05:00,68.25,68.85,68.21,68.31,61885.0,68.25,68.85,68.21,68.31,61885.0
2025-04-30 14:10:00,68.31,68.61,68.31,68.5,14683.0,68.31,68.61,68.31,68.5,14683.0
2025-04-30 14:15:00,68.48,68.68,68.46,68.66,12096.0,68.48,68.68,68.46,68.66,12096.0
2025-04-30 14:20:00,68.65,68.72,68.47,68.56,16572.0,68.65,68.72,68.47,68.56,16572.0
2025-04-30 14:25:00,68.56,68.61,68.39,68.46,67415.0,68.56,68.61,68.39,68.46,67415.0
2025-04-30 14:30:00,68.48,68.59,68.45,68.58,14256.0,68.48,68.59,68.45,68.58,14256.0
2025-04-30 14:35:00,68.55,68.55,68.34,68.34,16584.0,68.55,68.55,68.34,68.34,16584.0
2025-04-30 14:40:00,68.36,68.38,68.14,68.2,60124.0,68.36,68.38,68.14,68.2,60124.0
2025-04-30 14:45:00,68.22,68.49,68.21,68.43,16963.0,68.22,68.49,68.21,68.43,16963.0
2025-04-30 14:50:00,68.42,68.43,68.3,68.36,13921.0,68.42,68.43,68.3,68.36,13921.0
2025-04-30 14:55:00,68.38,68.38,68.1,68.16,30851.0,68.38,68.38,68.1,68.16,30851.0
2025-04-30 15:00:00,68.17,68.46,68.15,68.45,30026.0,68.17,68.46,68.15,68.45,30026.0
2025-04-30 15:05:00,68.43,68.5,68.38,68.44,16202.0,68.43,68.5,68.38,68.44,16202.0
2025-04-30 15:10:00,68.4,68.53,68.4,68.47,21075.0,68.4,68.53,68.4,68.47,21075.0
2025-04-30 15:15:00,68.47,68.55,68.36,68.38,35966.0,68.47,68.55,68.36,68.38,35966.0
2025-04-30 15:20:00,68.39,68.51,68.39,68.48,11056.0,68.39,68.51,68.39,68.48,11056.0
2025-04-30 15:25:00,68.47,68.49,68.3,68.3,40986.0,68.47,68.49,68.3,68.3,40986.0
2025-04-30 15:30:00,68.35,68.56,68.34,68.41,24526.0,68.35,68.56,68.34,68.41,24526.0
2025-04-30 15:35:00,68.42,68.48,68.29,68.39,14990.0,68.42,68.48,68.29,68.39,14990.0
2025-04-30 15:40:00,68.39,68.72,68.38,68.7,53365.0,68.39,68.72,68.38,68.7,53365.0
2025-04-30 15:45:00,68.67,68.79,68.63,68.78,49853.0,68.67,68.79,68.63,68.78,49853.0
2025-04-30 15:50:00,68.75,69.05,68.7,68.77,90329.0,68.75,69.05,68.7,68.77,90329.0
2025-04-30 15:55:00,68.76,69.15,68.71,68.82,255339.0,68.76,69.15,68.71,68.82,255339.0
2025-05-01 09:30:00,69.89,70.44,69.61,69.9,163318.0,69.89,70.44,69.61,69.9,163318.0
2025-05-01 09:35:00,69.9,70.42,69.75,70.13,86224.0,69.9,70.42,69.75,70.13,86224.0
2025-05-01 09:40:00,70.12,70.47,69.87,70.34,79642.0,70.12,70.47,69.87,70.34,79642.0
2025-05-01 09:45:00,70.38,70.39,69.95,70.06,73152.0,70.38,70.39,69.95,70.06,73152.0
2025-05-01 09:50:00,70.1,70.36,69.96,70.08,112886.0,70.1,70.36,69.96,70.08,112886.0
2025-05-01 09:55:00,70.02,70.08,69.44,69.47,57649.0,70.02,70.08,69.44,69.47,57649.0
2025-05-01 10:00:00,69.55,70.33,69.55,70.1,110657.0,69.55,70.33,69.55,70.1,110657.0
2025-05-01 10:05:00,70.07,70.53,69.96,70.08,82748.0,70.07,70.53,69.96,70.08,82748.0
2025-05-01 10:10:00,70.08,70.09,69.59,69.63,65851.0,70.08,70.09,69.59,69.63,65851.0
2025-05-01 10:15:00,69.63,69.74,69.37,69.41,59928.0,69.63,69.74,69.37,69.41,59928.0
2025-05-01 10:20:00,69.41,69.82,69.37,69.67,48748.0,69.41,69.82,69.37,69.67,48748.0
2025-05-01 10:25:00,69.67,69.72,69.37,69.41,42627.0,69.67,69.72,69.37,69.41,42627.0
2025-05-01 10:30:00,69.41,69.5,69.2,69.3,82320.0,69.41,69.5,69.2,69.3,82320.0
2025-05-01 10:35:00,69.33,69.65,69.3,69.63,61490.0,69.33,69.65,69.3,69.63,61490.0
2025-05-01 10:40:00,69.61,69.82,69.52,69.55,24630.0,69.61,69.82,69.52,69.55,24630.0
2025-05-01 10:45:00,69.58,69.85,69.46,69.73,126122.0,69.58,69.85,69.46,69.73,126122.0
2025-05-01 10:50:00,69.73,69.83,69.67,69.78,33462.0,69.73,69.83,69.67,69.78,33462.0
2025-05-01 10:55:00,69.78,69.82,69.58,69.81,43407.0,69.78,69.82,69.58,69.81,43407.0
2025-05-01 11:00:00,69.77,69.91,69.68,69.9,31386.0,69.77,69.91,69.68,69.9,31386.0
2025-05-01 11:05:00,69.89,70.05,69.86,69.92,48379.0,69.89,70.05,69.86,69.92,48379.0
2025-05-01 11:10:00,69.89,70.05,69.69,69.9,63010.0,69.89,70.05,69.69,69.9,63010.0
2025-05-01 11:15:00,69.91,70.07,69.8,69.99,38513.0,69.91,70.07,69.8,69.99,38513.0
2025-05-01 11:20:00,70.02,70.02,69.83,69.84,51955.0,70.02,70.02,69.83,69.84,51955.0
2025-05-01 11:25:00,69.84,70.2,69.81,70.11,53137.0,69.84,70.2,69.81,70.11,53137.0
2025-05-01 11:30:00,70.14,70.34,70.03,70.14,58103.0,70.14,70.34,70.03,70.14,58103.0
2025-05-01 11:35:00,70.09,70.24,69.83,69.88,39430.0,70.09,70.24,69.83,69.88,39430.0
2025-05-01 11:40:00,69.87,69.89,69.67,69.68,41395.0,69.87,69.89,69.67,69.68,41395.0
2025-05-01 11:45:00,69.68,69.72,69.54,69.61,24398.0,69.68,69.72,69.54,69.61,24398.0
2025-05-01 11:50:00,69.66,69.66,69.41,69.42,58377.0,69.66,69.66,69.41,69.42,58377.0
2025-05-01 11:55:00,69.42,69.42,69.18,69.2,56718.0,69.42,69.42,69.18,69.2,56718.0
2025-05-01 12:00:00,69.2,69.36,69.01,69.08,29435.0,69.2,69.36,69.01,69.08,29435.0
2025-05-01 12:05:00,69.14,69.24,69.08,69.21,23784.0,69.14,69.24,69.08,69.21,23784.0
2025-05-01 12:10:00,69.19,69.25,69.07,69.15,44298.0,69.19,69.25,69.07,69.15,44298.0
2025-05-01 12:15:00,69.15,69.19,68.88,69.14,36241.0,69.15,69.19,68.88,69.14,36241.0
2025-05-01 12:20:00,69.11,69.25,69.08,69.2,14193.0,69.11,69.25,69.08,69.2,14193.0
2025-05-01 12:25:00,69.2,69.37,69.18,69.35,30878.0,69.2,69.37,69.18,69.35,30878.0
2025-05-01 12:30:00,69.33,69.59,69.3,69.54,22132.0,69.33,69.59,69.3,69.54,22132.0
2025-05-01 12:35:00,69.58,69.68,69.36,69.36,39137.0,69.58,69.68,69.36,69.36,39137.0
2025-05-01 12:40:00,69.34,69.41,69.24,69.32,19281.0,69.34,69.41,69.24,69.32,19281.0
2025-05-01 12:45:00,69.33,69.39,69.16,69.19,21337.0,69.33,69.39,69.16,69.19,21337.0
2025-05-01 12:50:00,69.19,69.34,69.19,69.26,18641.0,69.19,69.34,69.19,69.26,18641.0
2025-05-01 12:55:00,69.27,69.39,69.21,69.29,16966.0,69.27,69.39,69.21,69.29,16966.0
2025-05-01 13:00:00,69.27,69.5,69.25,69.48,10508.0,69.27,69.5,69.25,69.48,10508.0
2025-05-01 13:05:00,69.45,69.46,69.31,69.4,16474.0,69.45,69.46,69.31,69.4,16474.0
2025-05-01 13:10:00,69.4,69.44,69.33,69.36,12260.0,69.4,69.44,69.33,69.36,12260.0
2025-05-01 13:15:00,69.39,69.49,69.36,69.49,11790.0,69.39,69.49,69.36,69.49,11790.0
2025-05-01 13:20:00,69.48,69.53,69.35,69.44,18383.0,69.48,69.53,69.35,69.44,18383.0
2025-05-01 13:25:00,69.46,69.51,69.3,69.33,8401.0,69.46,69.51,69.3,69.33,8401.0
2025-05-01 13:30:00,69.36,69.42,69.29,69.37,11489.0,69.36,69.42,69.29,69.37,11489.0
2025-05-01 13:35:00,69.37,69.46,69.34,69.35,9367.0,69.37,69.46,69.34,69.35,9367.0
2025-05-01 13:40:00,69.32,69.32,69.19,69.25,18685.0,69.32,69.32,69.19,69.25,18685.0
2025-05-01 13:45:00,69.27,69.44,69.23,69.44,17676.0,69.27,69.44,69.23,69.44,17676.0
2025-05-01 13:50:00,69.41,69.47,69.26,69.36,12230.0,69.41,69.47,69.26,69.36,12230.0
2025-05-01 13:55:00,69.36,69.36,69.26,69.29,8756.0,69.36,69.36,69.26,69.29,8756.0
2025-05-01 14:00:00,69.3,69.44,69.27,69.38,14187.0,69.3,69.44,69.27,69.38,14187.0
2025-05-01 14:05:00,69.38,69.62,69.37,69.59,27879.0,69.38,69.62,69.37,69.59,27879.0
2025-05-01 14:10:00,69.59,69.69,69.57,69.65,11668.0,69.59,69.69,69.57,69.65,11668.0
2025-05-01 14:15:00,69.65,69.78,69.61,69.76,31602.0,69.65,69.78,69.61,69.76,31602.0
2025-05-01 14:20:00,69.76,69.78,69.42,69.45,22939.0,69.76,69.78,69.42,69.45,22939.0
2025-05-01 14:25:00,69.45,69.55,69.33,69.53,18854.0,69.45,69.55,69.33,69.53,18854.0
2025-05-01 14:30:00,69.54,69.59,69.5,69.53,16372.0,69.54,69.59,69.5,69.53,16372.0
2025-05-01 14:35:00,69.52,69.61,69.48,69.59,11681.0,69.52,69.61,69.48,69.59,11681.0
2025-05-01 14:40:00,69.62,69.67,69.54,69.6,11989.0,69.62,69.67,69.54,69.6,11989.0
2025-05-01 14:45:00,69.6,69.7,69.53,69.7,20114.0,69.6,69.7,69.53,69.7,20114.0
2025-05-01 14:50:00,69.69,69.76,69.58,69.66,16746.0,69.69,69.76,69.58,69.66,16746.0
2025-05-01 14:55:00,69.67,69.7,69.54,69.54,10948.0,69.67,69.7,69.54,69.54,10948.0
2025-05-01 15:00:00,69.54,69.54,69.37,69.48,21552.0,69.54,69.54,69.37,69.48,21552.0
2025-05-01 15:05:00,69.48,69.61,69.43,69.49,19521.0,69.48,69.61,69.43,69.49,19521.0
2025-05-01 15:10:00,69.46,69.62,69.44,69.62,34838.0,69.46,69.62,69.44,69.62,34838.0
2025-05-01 15:15:00,69.59,69.71,69.54,69.65,17096.0,69.59,69.71,69.54,69.65,17096.0
2025-05-01 15:20:00,69.67,69.76,69.65,69.68,42807.0,69.67,69.76,69.65,69.68,42807.0
2025-05-01 15:25:00,69.66,69.7,69.59,69.67,18365.0,69.66,69.7,69.59,69.67,18365.0
2025-05-01 15:30:00,69.7,69.81,69.66,69.77,50745.0,69.7,69.81,69.66,69.77,50745.0
2025-05-01 15:35:00,69.76,69.8,69.7,69.73,30840.0,69.76,69.8,69.7,69.73,30840.0
2025-05-01 15:40:00,69.75,69.77,69.7,69.77,41673.0,69.75,69.77,69.7,69.77,41673.0
2025-05-01 15:45:00,69.76,69.85,69.73,69.77,76240.0,69.76,69.85,69.73,69.77,76240.0
2025-05-01 15:50:00,69.8,69.82,69.38,69.6,93286.0,69.8,69.82,69.38,69.6,93286.0
2025-05-01 15:55:00,69.57,69.59,69.08,69.14,207566.0,69.57,69.59,69.08,69.14,207566.0
2025-05-02 09:30:00,71.24,72.5,71.24,72.42,332349.0,71.24,72.5,71.24,72.42,332349.0
2025-05-02 09:35:00,72.48,72.94,72.4,72.91,97607.0,72.48,72.94,72.4,72.91,97607.0
2025-05-02 09:40:00,72.89,72.99,72.4,72.51,131474.0,72.89,72.99,72.4,72.51,131474.0
2025-05-02 09:45:00,72.53,72.69,71.93,72.02,73915.0,72.53,72.69,71.93,72.02,73915.0
2025-05-02 09:50:00,72.08,72.26,71.73,72.11,97993.0,72.08,72.26,71.73,72.11,97993.0
2025-05-02 09:55:00,72.17,72.36,71.9,71.99,100871.0,72.17,72.36,71.9,71.99,100871.0
2025-05-02 10:00:00,71.96,72.62,71.96,72.23,58545.0,71.96,72.62,71.96,72.23,58545.0
2025-05-02 10:05:00,72.27,72.78,72.14,72.69,111045.0,72.27,72.78,72.14,72.69,111045.0
2025-05-02 10:10:00,72.66,72.82,72.4,72.73,69861.0,72.66,72.82,72.4,72.73,69861.0
2025-05-02 10:15:00,72.71,72.88,72.45,72.77,110591.0,72.71,72.88,72.45,72.77,110591.0
2025-05-02 10:20:00,72.71,72.9,72.61,72.83,65084.0,72.71,72.9,72.61,72.83,65084.0
2025-05-02 10:25:00,72.78,73.09,72.72,72.99,84238.0,72.78,73.09,72.72,72.99,84238.0
2025-05-02 10:30:00,72.98,73.07,72.79,72.95,41488.0,72.98,73.07,72.79,72.95,41488.0
2025-05-02 10:35:00,72.95,73.29,72.88,73.22,84282.0,72.95,73.29,72.88,73.22,84282.0
2025-05-02 10:40:00,73.23,73.33,72.98,73.12,55717.0,73.23,73.33,72.98,73.12,55717.0
2025-05-02 10:45:00,73.12,73.36,73.03,73.06,37643.0,73.12,73.36,73.03,73.06,37643.0
2025-05-02 10:50:00,73.05,73.47,73.05,73.41,34564.0,73.05,73.47,73.05,73.41,34564.0
2025-05-02 10:55:00,73.4,73.57,73.14,73.24,77421.0,73.4,73.57,73.14,73.24,77421.0
2025-05-02 11:00:00,73.23,73.74,73.23,73.74,55361.0,73.23,73.74,73.23,73.74,55361.0
2025-05-02 11:05:00,73.74,73.87,73.61,73.66,76773.0,73.74,73.87,73.61,73.66,76773.0
2025-05-02 11:10:00,73.69,73.83,73.33,73.39,123894.0,73.69,73.83,73.33,73.39,123894.0
2025-05-02 11:15:00,73.4,73.77,73.34,73.57,48589.0,73.4,73.77,73.34,73.57,48589.0
2025-05-02 11:20:00,73.56,73.57,73.29,73.51,31786.0,73.56,73.57,73.29,73.51,31786.0
2025-05-02 11:25:00,73.45,73.46,73.09,73.28,65708.0,73.45,73.46,73.09,73.28,65708.0
2025-05-02 11:30:00,73.25,73.57,73.15,73.56,74923.0,73.25,73.57,73.15,73.56,74923.0
2025-05-02 11:35:00,73.52,73.69,73.48,73.67,57530.0,73.52,73.69,73.48,73.67,57530.0
2025-05-02 11:40:00,73.68,73.86,73.53,73.61,51451.0,73.68,73.86,73.53,73.61,51451.0
2025-05-02 11:45:00,73.61,73.68,73.42,73.59,58109.0,73.61,73.68,73.42,73.59,58109.0
2025-05-02 11:50:00,73.6,73.65,73.43,73.47,33241.0,73.6,73.65,73.43,73.47,33241.0
2025-05-02 11:55:00,73.46,73.57,73.31,73.42,42793.0,73.46,73.57,73.31,73.42,42793.0
2025-05-02 12:00:00,73.43,74.13,73.43,74.07,133712.0,73.43,74.13,73.43,74.07,133712.0
2025-05-02 12:05:00,74.08,74.64,74.06,74.62,229791.0,74.08,74.64,74.06,74.62,229791.0
2025-05-02 12:10:00,74.62,74.99,74.53,74.9,89039.0,74.62,74.99,74.53,74.9,89039.0
2025-05-02 12:15:00,74.9,74.98,74.52,74.65,141735.0,74.9,74.98,74.52,74.65,141735.0
2025-05-02 12:20:00,74.66,74.71,74.48,74.54,51649.0,74.66,74.71,74.48,74.54,51649.0
2025-05-02 12:25:00,74.53,74.61,74.37,74.49,70629.0,74.53,74.61,74.37,74.49,70629.0
2025-05-02 12:30:00,74.46,74.66,74.39,74.54,50268.0,74.46,74.66,74.39,74.54,50268.0
2025-05-02 12:35:00,74.54,74.64,74.42,74.48,50574.0,74.54,74.64,74.42,74.48,50574.0
2025-05-02 12:40:00,74.48,74.62,74.43,74.56,59466.0,74.48,74.62,74.43,74.56,59466.0
2025-05-02 12:45:00,74.56,74.8,74.5,74.8,55780.0,74.56,74.8,74.5,74.8,55780.0
2025-05-02 12:50:00,74.8,74.88,74.47,74.77,74884.0,74.8,74.88,74.47,74.77,74884.0
2025-05-02 12:55:00,74.77,74.8,74.55,74.68,48177.0,74.77,74.8,74.55,74.68,48177.0
2025-05-02 13:00:00,74.66,74.78,74.45,74.67,51805.0,74.66,74.78,74.45,74.67,51805.0
2025-05-02 13:05:00,74.65,74.7,74.43,74.48,66905.0,74.65,74.7,74.43,74.48,66905.0
2025-05-02 13:10:00,74.47,74.5,74.11,74.33,157471.0,74.47,74.5,74.11,74.33,157471.0
2025-05-02 13:15:00,74.35,74.64,74.24,74.64,78316.0,74.35,74.64,74.24,74.64,78316.0
2025-05-02 13:20:00,74.65,74.89,74.54,74.69,104225.0,74.65,74.89,74.54,74.69,104225.0
2025-05-02 13:25:00,74.7,75.03,74.6,74.92,104604.0,74.7,75.03,74.6,74.92,104604.0
2025-05-02 13:30:00,74.93,75.0,74.77,74.88,45751.0,74.93,75.0,74.77,74.88,45751.0
2025-05-02 13:35:00,74.87,74.96,74.75,74.79,52975.0,74.87,74.96,74.75,74.79,52975.0
2025-05-02 13:40:00,74.8,74.85,74.72,74.84,32117.0,74.8,74.85,74.72,74.84,32117.0
2025-05-02 13:45:00,74.84,75.02,74.83,74.88,50493.0,74.84,75.02,74.83,74.88,50493.0
2025-05-02 13:50:00,74.88,75.01,74.78,74.96,30954.0,74.88,75.01,74.78,74.96,30954.0
2025-05-02 13:55:00,74.94,75.09,74.9,75.05,45340.0,74.94,75.09,74.9,75.05,45340.0
2025-05-02 14:00:00,75.05,75.15,75.04,75.12,47144.0,75.05,75.15,75.04,75.12,47144.0
2025-05-02 14:05:00,75.12,75.31,75.04,75.1,72540.0,75.12,75.31,75.04,75.1,72540.0
2025-05-02 14:10:00,75.1,75.12,74.91,75.06,52322.0,75.1,75.12,74.91,75.06,52322.0
2025-05-02 14:15:00,75.06,75.12,74.96,74.98,28948.0,75.06,75.12,74.96,74.98,28948.0
2025-05-02 14:20:00,74.98,75.24,74.95,75.11,59288.0,74.98,75.24,74.95,75.11,59288.0
2025-05-02 14:25:00,75.11,75.13,74.96,74.97,27079.0,75.11,75.13,74.96,74.97,27079.0
2025-05-02 14:30:00,74.97,75.06,74.94,75.01,23426.0,74.97,75.06,74.94,75.01,23426.0
2025-05-02 14:35:00,75.01,75.1,74.96,75.1,29423.0,75.01,75.1,74.96,75.1,29423.0
2025-05-02 14:40:00,75.1,75.12,74.96,75.03,34219.0,75.1,75.12,74.96,75.03,34219.0
2025-05-02 14:45:00,75.02,75.02,74.73,74.74,48675.0,75.02,75.02,74.73,74.74,48675.0
2025-05-02 14:50:00,74.72,74.84,74.61,74.72,54865.0,74.72,74.84,74.61,74.72,54865.0
2025-05-02 14:55:00,74.72,74.72,74.51,74.53,64842.0,74.72,74.72,74.51,74.53,64842.0
2025-05-02 15:00:00,74.51,74.69,74.44,74.54,38602.0,74.51,74.69,74.44,74.54,38602.0
2025-05-02 15:05:00,74.54,74.65,74.44,74.55,37870.0,74.54,74.65,74.44,74.55,37870.0
2025-05-02 15:10:00,74.54,74.56,74.24,74.3,89062.0,74.54,74.56,74.24,74.3,89062.0
2025-05-02 15:15:00,74.28,74.43,74.07,74.18,44422.0,74.28,74.43,74.07,74.18,44422.0
2025-05-02 15:20:00,74.19,74.43,74.14,74.35,86520.0,74.19,74.43,74.14,74.35,86520.0
2025-05-02 15:25:00,74.4,74.4,74.21,74.34,43849.0,74.4,74.4,74.21,74.34,43849.0
2025-05-02 15:30:00,74.33,74.47,74.11,74.14,50814.0,74.33,74.47,74.11,74.14,50814.0
2025-05-02 15:35:00,74.11,74.28,73.98,74.28,96247.0,74.11,74.28,73.98,74.28,96247.0
2025-05-02 15:40:00,74.33,74.38,74.11,74.27,106042.0,74.33,74.38,74.11,74.27,106042.0
2025-05-02 15:45:00,74.25,74.26,74.06,74.13,61364.0,74.25,74.26,74.06,74.13,61364.0
2025-05-02 15:50:00,74.16,74.29,73.95,74.1,158587.0,74.16,74.29,73.95,74.1,158587.0
2025-05-02 15:55:00,74.11,74.23,74.02,74.04,366541.0,74.11,74.23,74.02,74.04,366541.0
2025-05-05 09:30:00,73.44,74.5,73.42,74.28,188418.0,73.44,74.5,73.42,74.28,188418.0
2025-05-05 09:35:00,74.23,75.03,74.01,74.84,240012.0,74.23,75.03,74.01,74.84,240012.0
2025-05-05 09:40:00,74.82,75.58,74.52,75.37,114399.0,74.82,75.58,74.52,75.37,114399.0
2025-05-05 09:45:00,75.36,75.98,75.23,75.94,122964.0,75.36,75.98,75.23,75.94,122964.0
2025-05-05 09:50:00,75.96,76.32,75.81,76.1,218150.0,75.96,76.32,75.81,76.1,218150.0
2025-05-05 09:55:00,76.15,76.82,75.8,76.66,308224.0,76.15,76.82,75.8,76.66,308224.0
2025-05-05 10:00:00,76.66,77.59,76.56,77.16,380946.0,76.66,77.59,76.56,77.16,380946.0
2025-05-05 10:05:00,77.11,77.4,76.53,76.66,214410.0,77.11,77.4,76.53,76.66,214410.0
2025-05-05 10:10:00,76.65,76.99,76.51,76.88,156288.0,76.65,76.99,76.51,76.88,156288.0
2025-05-05 10:15:00,76.92,77.09,76.64,76.68,104730.0,76.92,77.09,76.64,76.68,104730.0
2025-05-05 10:20:00,76.64,76.65,76.28,76.51,81734.0,76.64,76.65,76.28,76.51,81734.0
2025-05-05 10:25:00,76.47,76.62,76.22,76.61,48011.0,76.47,76.62,76.22,76.61,48011.0
2025-05-05 10:30:00,76.58,76.68,76.05,76.06,117228.0,76.58,76.68,76.05,76.06,117228.0
2025-05-05 10:35:00,76.11,76.27,75.97,76.05,62906.0,76.11,76.27,75.97,76.05,62906.0
2025-05-05 10:40:00,76.08,76.13,75.79,75.89,118424.0,76.08,76.13,75.79,75.89,118424.0
2025-05-05 10:45:00,75.88,75.99,75.57,75.58,127656.0,75.88,75.99,75.57,75.58,127656.0
2025-05-05 10:50:00,75.59,75.75,75.41,75.6,162516.0,75.59,75.75,75.41,75.6,162516.0
2025-05-05 10:55:00,75.6,75.78,75.51,75.56,82933.0,75.6,75.78,75.51,75.56,82933.0
2025-05-05 11:00:00,75.59,75.82,75.57,75.6,39074.0,75.59,75.82,75.57,75.6,39074.0
2025-05-05 11:05:00,75.6,75.89,75.59,75.73,64134.0,75.6,75.89,75.59,75.73,64134.0
2025-05-05 11:10:00,75.77,75.94,75.71,75.75,35476.0,75.77,75.94,75.71,75.75,35476.0
2025-05-05 11:15:00,75.72,75.72,75.4,75.61,53655.0,75.72,75.72,75.4,75.61,53655.0
2025-05-05 11:20:00,75.62,75.85,75.52,75.63,76326.0,75.62,75.85,75.52,75.63,76326.0
2025-05-05 11:25:00,75.65,75.76,75.5,75.55,81208.0,75.65,75.76,75.5,75.55,81208.0
2025-05-05 11:30:00,75.61,75.71,75.4,75.48,106605.0,75.61,75.71,75.4,75.48,106605.0
2025-05-05 11:35:00,75.51,75.54,75.25,75.28,70892.0,75.51,75.54,75.25,75.28,70892.0
2025-05-05 11:40:00,75.27,75.45,75.06,75.27,54364.0,75.27,75.45,75.06,75.27,54364.0
2025-05-05 11:45:00,75.23,75.33,75.11,75.31,27914.0,75.23,75.33,75.11,75.31,27914.0
2025-05-05 11:50:00,75.33,75.55,75.23,75.49,67206.0,75.33,75.55,75.23,75.49,67206.0
2025-05-05 11:55:00,75.52,75.69,75.35,75.5,53074.0,75.52,75.69,75.35,75.5,53074.0
2025-05-05 12:00:00,75.5,75.59,75.33,75.46,41305.0,75.5,75.59,75.33,75.46,41305.0
2025-05-05 12:05:00,75.45,75.68,75.38,75.45,51123.0,75.45,75.68,75.38,75.45,51123.0
2025-05-05 12:10:00,75.43,75.55,75.29,75.42,68658.0,75.43,75.55,75.29,75.42,68658.0
2025-05-05 12:15:00,75.42,75.65,75.41,75.56,75443.0,75.42,75.65,75.41,75.56,75443.0
2025-05-05 12:20:00,75.58,75.68,75.56,75.65,28217.0,75.58,75.68,75.56,75.65,28217.0
2025-05-05 12:25:00,75.63,75.88,75.61,75.88,43685.0,75.63,75.88,75.61,75.88,43685.0
2025-05-05 12:30:00,75.88,75.97,75.77,75.81,52621.0,75.88,75.97,75.77,75.81,52621.0
2025-05-05 12:35:00,75.83,75.9,75.68,75.86,22731.0,75.83,75.9,75.68,75.86,22731.0
2025-05-05 12:40:00,75.8,76.16,75.8,76.07,30533.0,75.8,76.16,75.8,76.07,30533.0
2025-05-05 12:45:00,76.06,76.06,75.85,75.95,49599.0,76.06,76.06,75.85,75.95,49599.0
2025-05-05 12:50:00,75.93,75.97,75.7,75.73,22051.0,75.93,75.97,75.7,75.73,22051.0
2025-05-05 12:55:00,75.76,75.79,75.57,75.59,23442.0,75.76,75.79,75.57,75.59,23442.0
2025-05-05 13:00:00,75.59,75.72,75.53,75.69,11608.0,75.59,75.72,75.53,75.69,11608.0
2025-05-05 13:05:00,75.69,75.7,75.54,75.62,24437.0,75.69,75.7,75.54,75.62,24437.0
2025-05-05 13:10:00,75.65,75.73,75.48,75.51,31612.0,75.65,75.73,75.48,75.51,31612.0
2025-05-05 13:15:00,75.5,75.57,75.43,75.54,37762.0,75.5,75.57,75.43,75.54,37762.0
2025-05-05 13:20:00,75.54,75.74,75.5,75.73,34891.0,75.54,75.74,75.5,75.73,34891.0
2025-05-05 13:25:00,75.74,75.79,75.62,75.7,34169.0,75.74,75.79,75.62,75.7,34169.0
2025-05-05 13:30:00,75.7,75.93,75.64,75.89,55013.0,75.7,75.93,75.64,75.89,55013.0
2025-05-05 13:35:00,75.87,76.0,75.81,75.94,41300.0,75.87,76.0,75.81,75.94,41300.0
2025-05-05 13:40:00,75.93,75.93,75.79,75.87,32354.0,75.93,75.93,75.79,75.87,32354.0
2025-05-05 13:45:00,75.89,75.9,75.62,75.66,26312.0,75.89,75.9,75.62,75.66,26312.0
2025-05-05 13:50:00,75.65,75.81,75.65,75.78,19027.0,75.65,75.81,75.65,75.78,19027.0
2025-05-05 13:55:00,75.77,75.79,75.62,75.63,25472.0,75.77,75.79,75.62,75.63,25472.0
2025-05-05 14:00:00,75.66,75.8,75.65,75.74,27872.0,75.66,75.8,75.65,75.74,27872.0
2025-05-05 14:05:00,75.74,75.95,75.74,75.93,42641.0,75.74,75.95,75.74,75.93,42641.0
2025-05-05 14:10:00,75.93,76.06,75.89,76.05,144937.0,75.93,76.06,75.89,76.05,144937.0
2025-05-05 14:15:00,76.05,76.07,75.85,75.85,47385.0,76.05,76.07,75.85,75.85,47385.0
2025-05-05 14:20:00,75.83,75.86,75.7,75.73,30800.0,75.83,75.86,75.7,75.73,30800.0
2025-05-05 14:25:00,75.75,75.8,75.66,75.72,31753.0,75.75,75.8,75.66,75.72,31753.0
2025-05-05 14:30:00,75.72,75.91,75.7,75.88,25976.0,75.72,75.91,75.7,75.88,25976.0
2025-05-05 14:35:00,75.88,75.9,75.79,75.83,24058.0,75.88,75.9,75.79,75.83,24058.0
2025-05-05 14:40:00,75.84,75.91,75.78,75.86,38946.0,75.84,75.91,75.78,75.86,38946.0
2025-05-05 14:45:00,75.86,75.89,75.76,75.84,29123.0,75.86,75.89,75.76,75.84,29123.0
2025-05-05 14:50:00,75.84,75.85,75.62,75.62,43194.0,75.84,75.85,75.62,75.62,43194.0
2025-05-05 14:55:00,75.61,75.61,75.33,75.36,48189.0,75.61,75.61,75.33,75.36,48189.0
2025-05-05 15:00:00,75.37,75.37,75.07,75.22,76994.0,75.37,75.37,75.07,75.22,76994.0
2025-05-05 15:05:00,75.23,75.28,75.1,75.17,35926.0,75.23,75.28,75.1,75.17,35926.0
2025-05-05 15:10:00,75.18,75.32,75.11,75.3,38012.0,75.18,75.32,75.11,75.3,38012.0
2025-05-05 15:15:00,75.29,75.37,75.15,75.2,35580.0,75.29,75.37,75.15,75.2,35580.0
2025-05-05 15:20:00,75.21,75.34,75.12,75.29,49255.0,75.21,75.34,75.12,75.29,49255.0
2025-05-05 15:25:00,75.3,75.43,75.25,75.34,32409.0,75.3,75.43,75.25,75.34,32409.0
2025-05-05 15:30:00,75.29,75.46,75.28,75.43,44860.0,75.29,75.46,75.28,75.43,44860.0
2025-05-05 15:35:00,75.4,75.63,75.4,75.59,67488.0,75.4,75.63,75.4,75.59,67488.0
2025-05-05 15:40:00,75.59,75.68,75.4,75.41,59949.0,75.59,75.68,75.4,75.41,59949.0
2025-05-05 15:45:00,75.4,75.44,75.22,75.34,66420.0,75.4,75.44,75.22,75.34,66420.0
2025-05-05 15:50:00,75.33,75.53,75.17,75.17,166198.0,75.33,75.53,75.17,75.17,166198.0
2025-05-05 15:55:00,75.18,75.18,74.8,74.86,290034.0,75.18,75.18,74.8,74.86,290034.0
2025-05-06 09:30:00,72.9,74.24,72.82,74.18,167355.0,72.9,74.24,72.82,74.18,167355.0
2025-05-06 09:35:00,74.2,74.74,73.83,74.73,125829.0,74.2,74.74,73.83,74.73,125829.0
2025-05-06 09:40:00,74.73,74.74,74.1,74.22,115415.0,74.73,74.74,74.1,74.22,115415.0
2025-05-06 09:45:00,74.3,74.65,74.22,74.41,47499.0,74.3,74.65,74.22,74.41,47499.0
2025-05-06 09:50:00,74.42,74.53,73.9,74.12,61780.0,74.42,74.53,73.9,74.12,61780.0
2025-05-06 09:55:00,74.1,74.32,73.94,74.15,73842.0,74.1,74.32,73.94,74.15,73842.0
2025-05-06 10:00:00,74.06,74.2,73.82,74.15,32139.0,74.06,74.2,73.82,74.15,32139.0
2025-05-06 10:05:00,74.2,74.3,73.98,74.19,72598.0,74.2,74.3,73.98,74.19,72598.0
2025-05-06 10:10:00,74.22,74.3,73.95,73.95,84733.0,74.22,74.3,73.95,73.95,84733.0
2025-05-06 10:15:00,73.97,74.52,73.96,74.52,48005.0,73.97,74.52,73.96,74.52,48005.0
2025-05-06 10:20:00,74.51,74.86,74.51,74.63,72421.0,74.51,74.86,74.51,74.63,72421.0
2025-05-06 10:25:00,74.69,74.85,74.58,74.84,35174.0,74.69,74.85,74.58,74.84,35174.0
2025-05-06 10:30:00,74.84,74.97,74.73,74.9,55567.0,74.84,74.97,74.73,74.9,55567.0
2025-05-06 10:35:00,74.94,74.94,74.67,74.9,28123.0,74.94,74.94,74.67,74.9,28123.0
2025-05-06 10:40:00,74.9,75.04,74.75,74.92,63612.0,74.9,75.04,74.75,74.92,63612.0
2025-05-06 10:45:00,74.92,75.06,74.82,74.88,67363.0,74.92,75.06,74.82,74.88,67363.0
2025-05-06 10:50:00,74.88,74.88,74.63,74.74,54301.0,74.88,74.88,74.63,74.74,54301.0
2025-05-06 10:55:00,74.73,74.81,74.66,74.66,25548.0,74.73,74.81,74.66,74.66,25548.0
2025-05-06 11:00:00,74.66,74.88,74.52,74.69,35747.0,74.66,74.88,74.52,74.69,35747.0
2025-05-06 11:05:00,74.69,74.74,74.5,74.55,26268.0,74.69,74.74,74.5,74.55,26268.0
2025-05-06 11:10:00,74.56,74.56,74.26,74.48,88949.0,74.56,74.56,74.26,74.48,88949.0
2025-05-06 11:15:00,74.48,74.48,74.24,74.42,15827.0,74.48,74.48,74.24,74.42,15827.0
2025-05-06 11:20:00,74.43,74.64,74.4,74.55,17431.0,74.43,74.64,74.4,74.55,17431.0
2025-05-06 11:25:00,74.53,74.58,74.38,74.46,16837.0,74.53,74.58,74.38,74.46,16837.0
2025-05-06 11:30:00,74.45,74.46,74.25,74.39,14240.0,74.45,74.46,74.25,74.39,14240.0
2025-05-06 11:35:00,74.39,74.52,74.38,74.48,23921.0,74.39,74.52,74.38,74.48,23921.0
2025-05-06 11:40:00,74.49,74.54,74.35,74.38,13220.0,74.49,74.54,74.35,74.38,13220.0
2025-05-06 11:45:00,74.4,74.48,74.37,74.42,8934.0,74.4,74.48,74.37,74.42,8934.0
2025-05-06 11:50:00,74.4,74.45,74.26,74.3,20824.0,74.4,74.45,74.26,74.3,20824.0
2025-05-06 11:55:00,74.3,74.32,74.17,74.26,18551.0,74.3,74.32,74.17,74.26,18551.0
2025-05-06 12:00:00,74.26,74.3,74.13,74.28,17390.0,74.26,74.3,74.13,74.28,17390.0
2025-05-06 12:05:00,74.29,74.34,74.22,74.26,9617.0,74.29,74.34,74.22,74.26,9617.0
2025-05-06 12:10:00,74.25,74.83,74.22,74.72,37455.0,74.25,74.83,74.22,74.72,37455.0
2025-05-06 12:15:00,74.77,74.81,74.44,74.59,31407.0,74.77,74.81,74.44,74.59,31407.0
2025-05-06 12:20:00,74.54,74.6,74.18,74.23,32036.0,74.54,74.6,74.18,74.23,32036.0
2025-05-06 12:25:00,74.24,74.4,74.24,74.34,8293.0,74.24,74.4,74.24,74.34,8293.0
2025-05-06 12:30:00,74.34,74.4,74.29,74.34,17684.0,74.34,74.4,74.29,74.34,17684.0
2025-05-06 12:35:00,74.36,74.4,74.2,74.22,10779.0,74.36,74.4,74.2,74.22,10779.0
2025-05-06 12:40:00,74.25,74.26,74.04,74.05,20526.0,74.25,74.26,74.04,74.05,20526.0
2025-05-06 12:45:00,74.06,74.07,73.86,73.94,43578.0,74.06,74.07,73.86,73.94,43578.0
2025-05-06 12:50:00,73.93,73.93,73.77,73.78,16832.0,73.93,73.93,73.77,73.78,16832.0
2025-05-06 12:55:00,73.86,73.9,73.67,73.73,16770.0,73.86,73.9,73.67,73.73,16770.0
2025-05-06 13:00:00,73.72,73.95,73.63,73.81,48586.0,73.72,73.95,73.63,73.81,48586.0
2025-05-06 13:05:00,73.76,73.94,73.76,73.9,12300.0,73.76,73.94,73.76,73.9,12300.0
2025-05-06 13:10:00,73.88,74.0,73.84,73.95,13986.0,73.88,74.0,73.84,73.95,13986.0
2025-05-06 13:15:00,73.97,73.99,73.88,73.97,11061.0,73.97,73.99,73.88,73.97,11061.0
2025-05-06 13:20:00,73.97,73.98,73.76,73.9,15459.0,73.97,73.98,73.76,73.9,15459.0
2025-05-06 13:25:00,73.89,73.99,73.85,73.92,13109.0,73.89,73.99,73.85,73.92,13109.0
2025-05-06 13:30:00,73.92,74.09,73.92,74.08,13932.0,73.92,74.09,73.92,74.08,13932.0
2025-05-06 13:35:00,74.09,74.1,73.91,73.93,13955.0,74.09,74.1,73.91,73.93,13955.0
2025-05-06 13:40:00,73.92,73.94,73.85,73.87,15660.0,73.92,73.94,73.85,73.87,15660.0
2025-05-06 13:45:00,73.87,73.93,73.85,73.86,9332.0,73.87,73.93,73.85,73.86,9332.0
2025-05-06 13:50:00,73.85,73.95,73.76,73.77,42538.0,73.85,73.95,73.76,73.77,42538.0
2025-05-06 13:55:00,73.75,73.75,73.62,73.72,18688.0,73.75,73.75,73.62,73.72,18688.0
2025-05-06 14:00:00,73.72,73.95,73.71,73.86,32811.0,73.72,73.95,73.71,73.86,32811.0
2025-05-06 14:05:00,73.83,73.99,73.82,73.97,11206.0,73.83,73.99,73.82,73.97,11206.0
2025-05-06 14:10:00,73.95,73.95,73.74,73.79,14312.0,73.95,73.95,73.74,73.79,14312.0
2025-05-06 14:15:00,73.83,73.98,73.78,73.97,20541.0,73.83,73.98,73.78,73.97,20541.0
2025-05-06 14:20:00,73.99,74.22,73.93,74.22,38410.0,73.99,74.22,73.93,74.22,38410.0
2025-05-06 14:25:00,74.21,74.27,74.13,74.22,23554.0,74.21,74.27,74.13,74.22,23554.0
2025-05-06 14:30:00,74.2,74.24,74.14,74.14,10618.0,74.2,74.24,74.14,74.14,10618.0
2025-05-06 14:35:00,74.14,74.17,74.08,74.13,6052.0,74.14,74.17,74.08,74.13,6052.0
2025-05-06 14:40:00,74.16,74.26,74.11,74.19,12072.0,74.16,74.26,74.11,74.19,12072.0
2025-05-06 14:45:00,74.19,74.3,74.18,74.25,9134.0,74.19,74.3,74.18,74.25,9134.0
2025-05-06 14:50:00,74.22,74.26,74.08,74.18,15832.0,74.22,74.26,74.08,74.18,15832.0
2025-05-06 14:55:00,74.16,74.27,74.16,74.22,13122.0,74.16,74.27,74.16,74.22,13122.0
2025-05-06 15:00:00,74.23,74.25,74.17,74.23,11402.0,74.23,74.25,74.17,74.23,11402.0
2025-05-06 15:05:00,74.22,74.25,74.14,74.22,11539.0,74.22,74.25,74.14,74.22,11539.0
2025-05-06 15:10:00,74.2,74.25,74.15,74.25,11604.0,74.2,74.25,74.15,74.25,11604.0
2025-05-06 15:15:00,74.25,74.26,74.08,74.08,26538.0,74.25,74.26,74.08,74.08,26538.0
2025-05-06 15:20:00,74.08,74.12,73.95,73.98,32568.0,74.08,74.12,73.95,73.98,32568.0
2025-05-06 15:25:00,74.0,74.05,73.99,74.04,21605.0,74.0,74.05,73.99,74.04,21605.0
2025-05-06 15:30:00,74.06,74.17,73.95,74.0,26594.0,74.06,74.17,73.95,74.0,26594.0
2025-05-06 15:35:00,74.0,74.0,73.88,73.98,33613.0,74.0,74.0,73.88,73.98,33613.0
2025-05-06 15:40:00,73.98,74.02,73.88,73.95,29458.0,73.98,74.02,73.88,73.95,29458.0
2025-05-06 15:45:00,73.95,74.1,73.91,73.97,34966.0,73.95,74.1,73.91,73.97,34966.0
2025-05-06 15:50:00,74.0,74.0,73.58,73.58,82735.0,74.0,74.0,73.58,73.58,82735.0
2025-05-06 15:55:00,73.59,73.68,73.46,73.56,248899.0,73.59,73.68,73.46,73.56,248899.0
2025-05-07 09:30:00,74.21,74.99,74.1,74.69,237797.0,74.21,74.99,74.1,74.69,237797.0
2025-05-07 09:35:00,74.69,75.19,74.24,75.07,135892.0,74.69,75.19,74.24,75.07,135892.0
2025-05-07 09:40:00,75.02,75.35,74.95,75.12,104970.0,75.02,75.35,74.95,75.12,104970.0
2025-05-07 09:45:00,75.1,75.34,74.95,75.05,89858.0,75.1,75.34,74.95,75.05,89858.0
2025-05-07 09:50:00,75.05,75.54,75.01,75.45,76872.0,75.05,75.54,75.01,75.45,76872.0
2025-05-07 09:55:00,75.41,75.79,75.35,75.62,107496.0,75.41,75.79,75.35,75.62,107496.0
2025-05-07 10:00:00,75.62,75.88,75.5,75.79,115767.0,75.62,75.88,75.5,75.79,115767.0
2025-05-07 10:05:00,75.81,76.31,75.76,76.22,122234.0,75.81,76.31,75.76,76.22,122234.0
2025-05-07 10:10:00,76.28,76.54,76.07,76.16,121676.0,76.28,76.54,76.07,76.16,121676.0
2025-05-07 10:15:00,76.16,76.51,76.07,76.25,78845.0,76.16,76.51,76.07,76.25,78845.0
2025-05-07 10:20:00,76.27,76.31,75.9,76.11,83221.0,76.27,76.31,75.9,76.11,83221.0
2025-05-07 10:25:00,76.07,76.09,75.67,75.92,93623.0,76.07,76.09,75.67,75.92,93623.0
2025-05-07 10:30:00,75.95,76.11,75.77,76.03,114586.0,75.95,76.11,75.77,76.03,114586.0
2025-05-07 10:35:00,76.03,76.26,75.85,76.21,51805.0,76.03,76.26,75.85,76.21,51805.0
2025-05-07 10:40:00,76.21,76.25,76.05,76.08,56071.0,76.21,76.25,76.05,76.08,56071.0
2025-05-07 10:45:00,76.08,76.31,76.0,76.28,40042.0,76.08,76.31,76.0,76.28,40042.0
2025-05-07 10:50:00,76.25,76.43,76.0,76.05,97828.0,76.25,76.43,76.0,76.05,97828.0
2025-05-07 10:55:00,76.05,76.17,76.0,76.1,43977.0,76.05,76.17,76.0,76.1,43977.0
2025-05-07 11:00:00,76.06,76.06,75.71,75.87,48727.0,76.06,76.06,75.71,75.87,48727.0
2025-05-07 11:05:00,75.92,76.08,75.9,76.0,19684.0,75.92,76.08,75.9,76.0,19684.0
2025-05-07 11:10:00,75.99,76.16,75.75,75.77,42193.0,75.99,76.16,75.75,75.77,42193.0
2025-05-07 11:15:00,75.78,76.07,75.73,75.87,24906.0,75.78,76.07,75.73,75.87,24906.0
2025-05-07 11:20:00,75.87,76.16,75.76,76.01,28970.0,75.87,76.16,75.76,76.01,28970.0
2025-05-07 11:25:00,76.01,76.08,75.81,75.85,36459.0,76.01,76.08,75.81,75.85,36459.0
2025-05-07 11:30:00,75.88,76.0,75.81,75.92,21716.0,75.88,76.0,75.81,75.92,21716.0
2025-05-07 11:35:00,75.92,76.16,75.87,76.08,25514.0,75.92,76.16,75.87,76.08,25514.0
2025-05-07 11:40:00,76.09,76.3,76.09,76.17,45623.0,76.09,76.3,76.09,76.17,45623.0
2025-05-07 11:45:00,76.17,76.18,75.93,75.98,60881.0,76.17,76.18,75.93,75.98,60881.0
2025-05-07 11:50:00,75.98,76.25,75.95,76.04,44387.0,75.98,76.25,75.95,76.04,44387.0
2025-05-07 11:55:00,76.04,76.23,75.96,76.2,46930.0,76.04,76.23,75.96,76.2,46930.0
2025-05-07 12:00:00,76.19,76.19,75.95,76.03,15088.0,76.19,76.19,75.95,76.03,15088.0
2025-05-07 12:05:00,76.04,76.08,75.8,75.84,14573.0,76.04,76.08,75.8,75.84,14573.0
2025-05-07 12:10:00,75.84,75.94,75.79,75.88,14677.0,75.84,75.94,75.79,75.88,14677.0
2025-05-07 12:15:00,75.86,76.09,75.8,76.09,14176.0,75.86,76.09,75.8,76.09,14176.0
2025-05-07 12:20:00,76.11,76.11,75.87,75.92,18888.0,76.11,76.11,75.87,75.92,18888.0
2025-05-07 12:25:00,75.92,76.01,75.88,75.92,18101.0,75.92,76.01,75.88,75.92,18101.0
2025-05-07 12:30:00,75.92,76.29,75.91,76.28,60803.0,75.92,76.29,75.91,76.28,60803.0
2025-05-07 12:35:00,76.3,76.41,76.15,76.17,47033.0,76.3,76.41,76.15,76.17,47033.0
2025-05-07 12:40:00,76.18,76.42,76.17,76.4,33027.0,76.18,76.42,76.17,76.4,33027.0
2025-05-07 12:45:00,76.39,76.47,76.33,76.37,24261.0,76.39,76.47,76.33,76.37,24261.0
2025-05-07 12:50:00,76.36,76.47,76.26,76.26,20839.0,76.36,76.47,76.26,76.26,20839.0
2025-05-07 12:55:00,76.26,76.27,76.09,76.19,14083.0,76.26,76.27,76.09,76.19,14083.0
2025-05-07 13:00:00,76.17,76.28,76.13,76.13,9541.0,76.17,76.28,76.13,76.13,9541.0
2025-05-07 13:05:00,76.13,76.2,76.07,76.13,13399.0,76.13,76.2,76.07,76.13,13399.0
2025-05-07 13:10:00,76.15,76.17,76.09,76.12,7715.0,76.15,76.17,76.09,76.12,7715.0
2025-05-07 13:15:00,76.14,76.15,76.04,76.08,19942.0,76.14,76.15,76.04,76.08,19942.0
2025-05-07 13:20:00,76.06,76.17,76.0,76.17,25945.0,76.06,76.17,76.0,76.17,25945.0
2025-05-07 13:25:00,76.18,76.18,75.89,75.93,24504.0,76.18,76.18,75.89,75.93,24504.0
2025-05-07 13:30:00,75.97,76.02,75.86,75.9,5724.0,75.97,76.02,75.86,75.9,5724.0
2025-05-07 13:35:00,75.92,75.92,75.6,75.61,22908.0,75.92,75.92,75.6,75.61,22908.0
2025-05-07 13:40:00,75.6,75.62,75.36,75.37,21036.0,75.6,75.62,75.36,75.37,21036.0
2025-05-07 13:45:00,75.36,75.46,75.3,75.46,31888.0,75.36,75.46,75.3,75.46,31888.0
2025-05-07 13:50:00,75.43,75.45,75.0,75.03,57380.0,75.43,75.45,75.0,75.03,57380.0
2025-05-07 13:55:00,75.02,75.03,74.89,74.94,35508.0,75.02,75.03,74.89,74.94,35508.0
2025-05-07 14:00:00,74.98,75.24,74.83,74.98,43812.0,74.98,75.24,74.83,74.98,43812.0
2025-05-07 14:05:00,74.95,74.95,74.34,74.46,55275.0,74.95,74.95,74.34,74.46,55275.0
2025-05-07 14:10:00,74.47,74.63,74.33,74.34,32441.0,74.47,74.63,74.33,74.34,32441.0
2025-05-07 14:15:00,74.31,74.55,74.21,74.53,41822.0,74.31,74.55,74.21,74.53,41822.0
2025-05-07 14:20:00,74.52,74.8,74.51,74.71,27105.0,74.52,74.8,74.51,74.71,27105.0
2025-05-07 14:25:00,74.68,74.8,74.65,74.78,40981.0,74.68,74.8,74.65,74.78,40981.0
2025-05-07 14:30:00,74.81,75.17,74.67,75.08,17346.0,74.81,75.17,74.67,75.08,17346.0
2025-05-07 14:35:00,75.04,75.2,74.83,75.2,40746.0,75.04,75.2,74.83,75.2,40746.0
2025-05-07 14:40:00,75.19,75.35,75.16,75.24,46298.0,75.19,75.35,75.16,75.24,46298.0
2025-05-07 14:45:00,75.26,75.3,74.69,74.83,24694.0,75.26,75.3,74.69,74.83,24694.0
2025-05-07 14:50:00,74.86,74.98,74.64,74.84,15068.0,74.86,74.98,74.64,74.84,15068.0
2025-05-07 14:55:00,74.93,75.5,74.9,75.26,21823.0,74.93,75.5,74.9,75.26,21823.0
2025-05-07 15:00:00,75.23,75.29,75.08,75.22,16722.0,75.23,75.29,75.08,75.22,16722.0
2025-05-07 15:05:00,75.15,75.36,75.1,75.3,21299.0,75.15,75.36,75.1,75.3,21299.0
2025-05-07 15:10:00,75.3,75.31,75.12,75.21,20245.0,75.3,75.31,75.12,75.21,20245.0
2025-05-07 15:15:00,75.19,75.34,75.02,75.33,21497.0,75.19,75.34,75.02,75.33,21497.0
2025-05-07 15:20:00,75.36,75.37,75.1,75.11,30603.0,75.36,75.37,75.1,75.11,30603.0
2025-05-07 15:25:00,75.09,75.09,74.7,74.76,27450.0,75.09,75.09,74.7,74.76,27450.0
2025-05-07 15:30:00,74.76,74.91,74.57,74.58,29604.0,74.76,74.91,74.57,74.58,29604.0
2025-05-07 15:35:00,74.61,74.79,74.6,74.71,47068.0,74.61,74.79,74.6,74.71,47068.0
2025-05-07 15:40:00,74.72,75.67,74.65,75.29,96673.0,74.72,75.67,74.65,75.29,96673.0
2025-05-07 15:45:00,75.33,75.44,74.99,75.03,40536.0,75.33,75.44,74.99,75.03,40536.0
2025-05-07 15:50:00,74.98,75.32,74.79,75.29,105804.0,74.98,75.32,74.79,75.29,105804.0
2025-05-07 15:55:00,75.32,75.41,75.06,75.34,340853.0,75.32,75.41,75.06,75.34,340853.0
2025-05-08 09:30:00,76.97,77.59,75.84,76.09,189591.0,76.97,77.59,75.84,76.09,189591.0
2025-05-08 09:35:00,76.06,76.53,75.98,76.3,106315.0,76.06,76.53,75.98,76.3,106315.0
2025-05-08 09:40:00,76.3,76.77,76.22,76.74,82319.0,76.3,76.77,76.22,76.74,82319.0
2025-05-08 09:45:00,76.67,77.06,76.67,77.04,127798.0,76.67,77.06,76.67,77.04,127798.0
2025-05-08 09:50:00,77.02,77.23,76.98,77.12,86652.0,77.02,77.23,76.98,77.12,86652.0
2025-05-08 09:55:00,77.12,77.41,77.02,77.2,82162.0,77.12,77.41,77.02,77.2,82162.0
2025-05-08 10:00:00,77.19,77.75,77.17,77.62,90555.0,77.19,77.75,77.17,77.62,90555.0
2025-05-08 10:05:00,77.63,77.71,77.44,77.53,52744.0,77.63,77.71,77.44,77.53,52744.0
2025-05-08 10:10:00,77.47,77.58,77.16,77.18,59964.0,77.47,77.58,77.16,77.18,59964.0
2025-05-08 10:15:00,77.22,77.38,77.14,77.19,24956.0,77.22,77.38,77.14,77.19,24956.0
2025-05-08 10:20:00,77.19,77.83,77.1,77.8,86304.0,77.19,77.83,77.1,77.8,86304.0
2025-05-08 10:25:00,77.8,78.31,77.79,78.22,94716.0,77.8,78.31,77.79,78.22,94716.0
2025-05-08 10:30:00,78.21,78.61,78.14,78.54,90516.0,78.21,78.61,78.14,78.54,90516.0
2025-05-08 10:35:00,78.56,79.16,78.51,79.07,149599.0,78.56,79.16,78.51,79.07,149599.0
2025-05-08 10:40:00,79.05,79.07,78.55,78.71,167842.0,79.05,79.07,78.55,78.71,167842.0
2025-05-08 10:45:00,78.71,78.79,78.54,78.74,75801.0,78.71,78.79,78.54,78.74,75801.0
2025-05-08 10:50:00,78.73,79.14,78.64,78.66,84475.0,78.73,79.14,78.64,78.66,84475.0
2025-05-08 10:55:00,78.7,78.86,78.53,78.65,88427.0,78.7,78.86,78.53,78.65,88427.0
2025-05-08 11:00:00,78.64,78.78,78.41,78.58,71573.0,78.64,78.78,78.41,78.58,71573.0
2025-05-08 11:05:00,78.58,79.05,78.53,79.03,48325.0,78.58,79.05,78.53,79.03,48325.0
2025-05-08 11:10:00,79.06,79.24,78.82,79.17,86272.0,79.06,79.24,78.82,79.17,86272.0
2025-05-08 11:15:00,79.18,79.19,78.94,79.16,45974.0,79.18,79.19,78.94,79.16,45974.0
2025-05-08 11:20:00,79.13,79.37,79.08,79.33,60854.0,79.13,79.37,79.08,79.33,60854.0
2025-05-08 11:25:00,79.33,79.43,79.12,79.15,50473.0,79.33,79.43,79.12,79.15,50473.0
2025-05-08 11:30:00,79.12,79.13,78.77,79.0,71954.0,79.12,79.13,78.77,79.0,71954.0
2025-05-08 11:35:00,78.99,79.1,78.83,79.05,27312.0,78.99,79.1,78.83,79.05,27312.0
2025-05-08 11:40:00,79.12,79.4,79.02,79.38,60373.0,79.12,79.4,79.02,79.38,60373.0
2025-05-08 11:45:00,79.4,79.56,79.31,79.55,39271.0,79.4,79.56,79.31,79.55,39271.0
2025-05-08 11:50:00,79.55,79.71,79.29,79.48,52940.0,79.55,79.71,79.29,79.48,52940.0
2025-05-08 11:55:00,79.49,79.62,79.35,79.48,40010.0,79.49,79.62,79.35,79.48,40010.0
2025-05-08 12:00:00,79.45,79.6,79.37,79.6,35668.0,79.45,79.6,79.37,79.6,35668.0
2025-05-08 12:05:00,79.6,79.83,79.6,79.83,58158.0,79.6,79.83,79.6,79.83,58158.0
2025-05-08 12:10:00,79.85,80.2,79.79,80.15,156532.0,79.85,80.2,79.79,80.15,156532.0
2025-05-08 12:15:00,80.18,80.33,79.96,80.0,58944.0,80.18,80.33,79.96,80.0,58944.0
2025-05-08 12:20:00,80.01,80.07,79.66,79.78,60111.0,80.01,80.07,79.66,79.78,60111.0
2025-05-08 12:25:00,79.75,79.88,79.7,79.73,39754.0,79.75,79.88,79.7,79.73,39754.0
2025-05-08 12:30:00,79.74,79.88,79.68,79.87,20970.0,79.74,79.88,79.68,79.87,20970.0
2025-05-08 12:35:00,79.88,80.18,79.88,80.14,62315.0,79.88,80.18,79.88,80.14,62315.0
2025-05-08 12:40:00,80.15,80.36,80.13,80.19,53932.0,80.15,80.36,80.13,80.19,53932.0
2025-05-08 12:45:00,80.18,80.42,80.15,80.4,39928.0,80.18,80.42,80.15,80.4,39928.0
2025-05-08 12:50:00,80.39,80.57,80.37,80.5,41192.0,80.39,80.57,80.37,80.5,41192.0
2025-05-08 12:55:00,80.46,80.67,80.44,80.54,45441.0,80.46,80.67,80.44,80.54,45441.0
2025-05-08 13:00:00,80.54,80.56,80.25,80.25,99254.0,80.54,80.56,80.25,80.25,99254.0
2025-05-08 13:05:00,80.27,80.52,80.22,80.39,35049.0,80.27,80.52,80.22,80.39,35049.0
2025-05-08 13:10:00,80.38,80.42,80.29,80.41,31142.0,80.38,80.42,80.29,80.41,31142.0
2025-05-08 13:15:00,80.4,80.44,80.22,80.26,27552.0,80.4,80.44,80.22,80.26,27552.0
2025-05-08 13:20:00,80.27,80.37,80.14,80.33,90526.0,80.27,80.37,80.14,80.33,90526.0
2025-05-08 13:25:00,80.29,80.45,80.22,80.33,49150.0,80.29,80.45,80.22,80.33,49150.0
2025-05-08 13:30:00,80.34,80.44,80.16,80.18,23792.0,80.34,80.44,80.16,80.18,23792.0
2025-05-08 13:35:00,80.19,80.19,79.88,80.16,46173.0,80.19,80.19,79.88,80.16,46173.0
2025-05-08 13:40:00,80.12,80.2,79.94,80.16,32505.0,80.12,80.2,79.94,80.16,32505.0
2025-05-08 13:45:00,80.16,80.16,79.85,80.01,29435.0,80.16,80.16,79.85,80.01,29435.0
2025-05-08 13:50:00,80.03,80.03,79.8,80.03,34206.0,80.03,80.03,79.8,80.03,34206.0
2025-05-08 13:55:00,80.05,80.05,79.7,79.7,35074.0,80.05,80.05,79.7,79.7,35074.0
2025-05-08 14:00:00,79.69,79.86,79.62,79.67,24721.0,79.69,79.86,79.62,79.67,24721.0
2025-05-08 14:05:00,79.68,79.73,79.58,79.61,58501.0,79.68,79.73,79.58,79.61,58501.0
2025-05-08 14:10:00,79.59,79.78,79.53,79.67,50421.0,79.59,79.78,79.53,79.67,50421.0
2025-05-08 14:15:00,79.68,80.1,79.67,80.04,70565.0,79.68,80.1,79.67,80.04,70565.0
2025-05-08 14:20:00,80.04,80.22,79.97,79.99,41390.0,80.04,80.22,79.97,79.99,41390.0
2025-05-08 14:25:00,80.0,80.05,79.88,79.92,20180.0,80.0,80.05,79.88,79.92,20180.0
2025-05-08 14:30:00,79.94,80.13,79.85,80.11,32283.0,79.94,80.13,79.85,80.11,32283.0
2025-05-08 14:35:00,80.13,80.16,80.05,80.08,22400.0,80.13,80.16,80.05,80.08,22400.0
2025-05-08 14:40:00,80.07,80.11,80.0,80.05,27451.0,80.07,80.11,80.0,80.05,27451.0
2025-05-08 14:45:00,80.08,80.26,80.05,80.2,41273.0,80.08,80.26,80.05,80.2,41273.0
2025-05-08 14:50:00,80.23,80.24,80.05,80.16,30848.0,80.23,80.24,80.05,80.16,30848.0
2025-05-08 14:55:00,80.16,80.16,79.94,79.94,27831.0,80.16,80.16,79.94,79.94,27831.0
2025-05-08 15:00:00,79.94,79.95,79.86,79.95,39240.0,79.94,79.95,79.86,79.95,39240.0
2025-05-08 15:05:00,79.98,80.03,79.8,79.9,38229.0,79.98,80.03,79.8,79.9,38229.0
2025-05-08 15:10:00,79.91,79.92,79.78,79.83,19000.0,79.91,79.92,79.78,79.83,19000.0
2025-05-08 15:15:00,79.8,79.91,79.67,79.83,37708.0,79.8,79.91,79.67,79.83,37708.0
2025-05-08 15:20:00,79.86,80.25,79.82,80.15,61659.0,79.86,80.25,79.82,80.15,61659.0
2025-05-08 15:25:00,80.15,80.45,80.13,80.45,57751.0,80.15,80.45,80.13,80.45,57751.0
2025-05-08 15:30:00,80.46,80.47,80.27,80.3,80413.0,80.46,80.47,80.27,80.3,80413.0
2025-05-08 15:35:00,80.29,80.38,80.12,80.13,75331.0,80.29,80.38,80.12,80.13,75331.0
2025-05-08 15:40:00,80.14,80.17,80.03,80.15,89278.0,80.14,80.17,80.03,80.15,89278.0
2025-05-08 15:45:00,80.15,80.2,79.95,80.09,79616.0,80.15,80.2,79.95,80.09,79616.0
2025-05-08 15:50:00,80.1,80.13,79.47,79.48,153632.0,80.1,80.13,79.47,79.48,153632.0
2025-05-08 15:55:00,79.5,79.52,79.33,79.45,433203.0,79.5,79.52,79.33,79.45,433203.0
2025-05-09 09:30:00,79.99,80.6,79.65,80.6,195839.0,79.99,80.6,79.65,80.6,195839.0
2025-05-09 09:35:00,80.59,80.67,79.9,80.01,76313.0,80.59,80.67,79.9,80.01,76313.0
2025-05-09 09:40:00,80.05,80.64,79.87,80.54,75445.0,80.05,80.64,79.87,80.54,75445.0
2025-05-09 09:45:00,80.47,80.66,80.17,80.2,58660.0,80.47,80.66,80.17,80.2,58660.0
2025-05-09 09:50:00,80.17,80.25,79.94,80.25,122752.0,80.17,80.25,79.94,80.25,122752.0
2025-05-09 09:55:00,80.2,80.33,80.07,80.28,31940.0,80.2,80.33,80.07,80.28,31940.0
2025-05-09 10:00:00,80.28,80.32,80.07,80.09,72580.0,80.28,80.32,80.07,80.09,72580.0
2025-05-09 10:05:00,80.15,80.43,79.99,80.36,80591.0,80.15,80.43,79.99,80.36,80591.0
2025-05-09 10:10:00,80.37,80.43,80.01,80.23,40876.0,80.37,80.43,80.01,80.23,40876.0
2025-05-09 10:15:00,80.23,80.29,79.62,79.65,82302.0,80.23,80.29,79.62,79.65,82302.0
2025-05-09 10:20:00,79.61,79.76,79.3,79.34,75190.0,79.61,79.76,79.3,79.34,75190.0
2025-05-09 10:25:00,79.34,79.43,78.72,78.82,263199.0,79.34,79.43,78.72,78.82,263199.0
2025-05-09 10:30:00,78.81,78.92,78.32,78.36,230207.0,78.81,78.92,78.32,78.36,230207.0
2025-05-09 10:35:00,78.35,78.35,77.95,78.17,127257.0,78.35,78.35,77.95,78.17,127257.0
2025-05-09 10:40:00,78.15,78.15,77.69,77.86,202500.0,78.15,78.15,77.69,77.86,202500.0
2025-05-09 10:45:00,77.8,78.21,77.76,78.12,174320.0,77.8,78.21,77.76,78.12,174320.0
2025-05-09 10:50:00,78.1,78.43,78.03,78.08,167595.0,78.1,78.43,78.03,78.08,167595.0
2025-05-09 10:55:00,78.09,78.4,78.08,78.31,93617.0,78.09,78.4,78.08,78.31,93617.0
2025-05-09 11:00:00,78.3,78.45,77.98,78.13,59976.0,78.3,78.45,77.98,78.13,59976.0
2025-05-09 11:05:00,78.18,78.22,77.92,78.01,52789.0,78.18,78.22,77.92,78.01,52789.0
2025-05-09 11:10:00,78.0,78.03,77.78,77.94,74086.0,78.0,78.03,77.78,77.94,74086.0
2025-05-09 11:15:00,77.93,77.96,77.6,77.62,63728.0,77.93,77.96,77.6,77.62,63728.0
2025-05-09 11:20:00,77.66,77.85,77.52,77.56,59725.0,77.66,77.85,77.52,77.56,59725.0
2025-05-09 11:25:00,77.56,77.66,77.43,77.59,90140.0,77.56,77.66,77.43,77.59,90140.0
2025-05-09 11:30:00,77.57,77.57,77.19,77.36,85681.0,77.57,77.57,77.19,77.36,85681.0
2025-05-09 11:35:00,77.36,77.54,77.23,77.41,79576.0,77.36,77.54,77.23,77.41,79576.0
2025-05-09 11:40:00,77.47,77.48,77.3,77.43,35135.0,77.47,77.48,77.3,77.43,35135.0
2025-05-09 11:45:00,77.45,77.78,77.42,77.76,90454.0,77.45,77.78,77.42,77.76,90454.0
2025-05-09 11:50:00,77.74,77.82,77.62,77.63,39229.0,77.74,77.82,77.62,77.63,39229.0
2025-05-09 11:55:00,77.59,77.77,77.58,77.7,55797.0,77.59,77.77,77.58,77.7,55797.0
2025-05-09 12:00:00,77.7,77.7,77.28,77.31,45276.0,77.7,77.7,77.28,77.31,45276.0
2025-05-09 12:05:00,77.28,77.5,77.07,77.08,51015.0,77.28,77.5,77.07,77.08,51015.0
2025-05-09 12:10:00,77.09,77.1,76.83,76.98,91229.0,77.09,77.1,76.83,76.98,91229.0
2025-05-09 12:15:00,76.99,77.14,76.92,77.09,46515.0,76.99,77.14,76.92,77.09,46515.0
2025-05-09 12:20:00,77.09,77.14,77.0,77.06,54956.0,77.09,77.14,77.0,77.06,54956.0
2025-05-09 12:25:00,77.05,77.09,76.83,76.85,97346.0,77.05,77.09,76.83,76.85,97346.0
2025-05-09 12:30:00,76.86,77.11,76.83,76.94,39499.0,76.86,77.11,76.83,76.94,39499.0
2025-05-09 12:35:00,76.97,77.2,76.94,76.94,41759.0,76.97,77.2,76.94,76.94,41759.0
2025-05-09 12:40:00,76.96,77.26,76.91,77.2,71983.0,76.96,77.26,76.91,77.2,71983.0
2025-05-09 12:45:00,77.17,77.21,76.85,76.89,85687.0,77.17,77.21,76.85,76.89,85687.0
2025-05-09 12:50:00,76.89,77.02,76.76,76.86,71920.0,76.89,77.02,76.76,76.86,71920.0
2025-05-09 12:55:00,76.88,76.93,76.71,76.72,50385.0,76.88,76.93,76.71,76.72,50385.0
2025-05-09 13:00:00,76.71,76.82,76.64,76.66,76556.0,76.71,76.82,76.64,76.66,76556.0
2025-05-09 13:05:00,76.66,76.78,76.59,76.73,68265.0,76.66,76.78,76.59,76.73,68265.0
2025-05-09 13:10:00,76.74,76.83,76.59,76.61,74116.0,76.74,76.83,76.59,76.61,74116.0
2025-05-09 13:15:00,76.58,76.99,76.48,76.99,55789.0,76.58,76.99,76.48,76.99,55789.0
2025-05-09 13:20:00,76.98,77.08,76.64,77.06,88929.0,76.98,77.08,76.64,77.06,88929.0
2025-05-09 13:25:00,77.08,77.23,77.06,77.23,51509.0,77.08,77.23,77.06,77.23,51509.0
2025-05-09 13:30:00,77.2,77.45,77.18,77.43,42138.0,77.2,77.45,77.18,77.43,42138.0
2025-05-09 13:35:00,77.44,77.48,77.34,77.48,30000.0,77.44,77.48,77.34,77.48,30000.0
2025-05-09 13:40:00,77.45,77.48,77.36,77.39,21653.0,77.45,77.48,77.36,77.39,21653.0
2025-05-09 13:45:00,77.41,77.5,77.4,77.41,33590.0,77.41,77.5,77.4,77.41,33590.0
2025-05-09 13:50:00,77.41,77.45,77.36,77.41,25215.0,77.41,77.45,77.36,77.41,25215.0
2025-05-09 13:55:00,77.4,77.47,77.37,77.38,26966.0,77.4,77.47,77.37,77.38,26966.0
2025-05-09 14:00:00,77.4,77.44,77.23,77.23,32797.0,77.4,77.44,77.23,77.23,32797.0
2025-05-09 14:05:00,77.25,77.78,77.24,77.72,134871.0,77.25,77.78,77.24,77.72,134871.0
2025-05-09 14:10:00,77.72,77.74,77.55,77.57,41087.0,77.72,77.74,77.55,77.57,41087.0
2025-05-09 14:15:00,77.57,77.6,77.38,77.56,58140.0,77.57,77.6,77.38,77.56,58140.0
2025-05-09 14:20:00,77.56,77.58,77.4,77.44,27538.0,77.56,77.58,77.4,77.44,27538.0
2025-05-09 14:25:00,77.44,77.46,77.36,77.41,32236.0,77.44,77.46,77.36,77.41,32236.0
2025-05-09 14:30:00,77.43,77.6,77.43,77.56,20741.0,77.43,77.6,77.43,77.56,20741.0
2025-05-09 14:35:00,77.57,77.63,77.5,77.58,19370.0,77.57,77.63,77.5,77.58,19370.0
2025-05-09 14:40:00,77.59,77.77,77.56,77.76,71033.0,77.59,77.77,77.56,77.76,71033.0
2025-05-09 14:45:00,77.74,77.78,77.71,77.72,29136.0,77.74,77.78,77.71,77.72,29136.0
2025-05-09 14:50:00,77.73,77.82,77.63,77.65,40407.0,77.73,77.82,77.63,77.65,40407.0
2025-05-09 14:55:00,77.65,77.69,77.6,77.62,19208.0,77.65,77.69,77.6,77.62,19208.0
2025-05-09 15:00:00,77.65,77.65,77.51,77.52,16456.0,77.65,77.65,77.51,77.52,16456.0
2025-05-09 15:05:00,77.53,77.58,77.46,77.57,27067.0,77.53,77.58,77.46,77.57,27067.0
2025-05-09 15:10:00,77.58,77.67,77.41,77.42,35233.0,77.58,77.67,77.41,77.42,35233.0
2025-05-09 15:15:00,77.44,77.44,77.3,77.43,32925.0,77.44,77.44,77.3,77.43,32925.0
2025-05-09 15:20:00,77.44,77.67,77.4,77.67,43953.0,77.44,77.67,77.4,77.67,43953.0
2025-05-09 15:25:00,77.64,77.69,77.6,77.62,53556.0,77.64,77.69,77.6,77.62,53556.0
2025-05-09 15:30:00,77.62,77.64,77.41,77.54,68198.0,77.62,77.64,77.41,77.54,68198.0
2025-05-09 15:35:00,77.51,77.56,77.43,77.5,53933.0,77.51,77.56,77.43,77.5,53933.0
2025-05-09 15:40:00,77.52,77.53,77.32,77.33,77217.0,77.52,77.53,77.32,77.33,77217.0
2025-05-09 15:45:00,77.32,77.34,77.16,77.19,181495.0,77.32,77.34,77.16,77.19,181495.0
2025-05-09 15:50:00,77.21,77.41,77.12,77.34,239782.0,77.21,77.41,77.12,77.34,239782.0
2025-05-09 15:55:00,77.32,77.37,77.12,77.28,342839.0,77.32,77.37,77.12,77.28,342839.0
2025-05-12 09:30:00,82.83,84.85,81.32,81.74,781309.0,82.83,84.85,81.32,81.74,781309.0
2025-05-12 09:35:00,81.67,82.17,81.34,82.05,244040.0,81.67,82.17,81.34,82.05,244040.0
2025-05-12 09:40:00,82.09,82.75,82.01,82.7,295409.0,82.09,82.75,82.01,82.7,295409.0
2025-05-12 09:45:00,82.73,83.19,81.81,81.87,291642.0,82.73,83.19,81.81,81.87,291642.0
2025-05-12 09:50:00,81.89,81.97,81.13,81.16,153788.0,81.89,81.97,81.13,81.16,153788.0
2025-05-12 09:55:00,81.13,81.18,80.38,80.78,197619.0,81.13,81.18,80.38,80.78,197619.0
2025-05-12 10:00:00,80.78,81.25,80.66,80.9,132363.0,80.78,81.25,80.66,80.9,132363.0
2025-05-12 10:05:00,80.9,81.45,80.9,81.32,141418.0,80.9,81.45,80.9,81.32,141418.0
2025-05-12 10:10:00,81.32,81.8,81.0,81.22,382002.0,81.32,81.8,81.0,81.22,382002.0
2025-05-12 10:15:00,81.26,81.52,80.47,80.84,283683.0,81.26,81.52,80.47,80.84,283683.0
2025-05-12 10:20:00,80.83,80.99,79.82,80.01,385507.0,80.83,80.99,79.82,80.01,385507.0
2025-05-12 10:25:00,80.0,80.03,79.5,80.0,161831.0,80.0,80.03,79.5,80.0,161831.0
2025-05-12 10:30:00,79.98,80.08,79.68,79.78,59055.0,79.98,80.08,79.68,79.78,59055.0
2025-05-12 10:35:00,79.72,80.21,79.55,80.21,55778.0,79.72,80.21,79.55,80.21,55778.0
2025-05-12 10:40:00,80.15,80.57,80.13,80.52,75921.0,80.15,80.57,80.13,80.52,75921.0
2025-05-12 10:45:00,80.52,80.55,80.04,80.16,60254.0,80.52,80.55,80.04,80.16,60254.0
2025-05-12 10:50:00,80.17,80.54,80.07,80.54,140985.0,80.17,80.54,80.07,80.54,140985.0
2025-05-12 10:55:00,80.56,80.73,80.46,80.65,63902.0,80.56,80.73,80.46,80.65,63902.0
2025-05-12 11:00:00,80.69,80.89,80.49,80.66,184827.0,80.69,80.89,80.49,80.66,184827.0
2025-05-12 11:05:00,80.66,80.66,79.9,79.94,307414.0,80.66,80.66,79.9,79.94,307414.0
2025-05-12 11:10:00,79.94,80.18,79.77,79.98,153942.0,79.94,80.18,79.77,79.98,153942.0
2025-05-12 11:15:00,79.99,79.99,79.48,79.5,158144.0,79.99,79.99,79.48,79.5,158144.0
2025-05-12 11:20:00,79.48,79.59,79.08,79.51,125174.0,79.48,79.59,79.08,79.51,125174.0
2025-05-12 11:25:00,79.51,79.58,79.16,79.43,45565.0,79.51,79.58,79.16,79.43,45565.0
2025-05-12 11:30:00,79.49,79.56,79.27,79.36,29172.0,79.49,79.56,79.27,79.36,29172.0
2025-05-12 11:35:00,79.39,79.54,79.21,79.26,19423.0,79.39,79.54,79.21,79.26,19423.0
2025-05-12 11:40:00,79.21,79.3,78.9,79.26,43580.0,79.21,79.3,78.9,79.26,43580.0
2025-05-12 11:45:00,79.26,79.3,79.01,79.08,62791.0,79.26,79.3,79.01,79.08,62791.0
2025-05-12 11:50:00,79.09,79.1,78.92,78.97,105646.0,79.09,79.1,78.92,78.97,105646.0
2025-05-12 11:55:00,78.97,79.08,78.71,78.92,54100.0,78.97,79.08,78.71,78.92,54100.0
2025-05-12 12:00:00,78.87,79.05,78.79,79.0,44630.0,78.87,79.05,78.79,79.0,44630.0
2025-05-12 12:05:00,79.01,79.22,78.98,79.0,69510.0,79.01,79.22,78.98,79.0,69510.0
2025-05-12 12:10:00,79.06,79.13,78.93,78.96,83783.0,79.06,79.13,78.93,78.96,83783.0
2025-05-12 12:15:00,78.99,79.0,78.86,78.91,8804.0,78.99,79.0,78.86,78.91,8804.0
2025-05-12 12:20:00,78.86,78.93,78.79,78.89,10956.0,78.86,78.93,78.79,78.89,10956.0
2025-05-12 12:25:00,78.88,78.9,78.66,78.67,33857.0,78.88,78.9,78.66,78.67,33857.0
2025-05-12 12:30:00,78.65,78.98,78.65,78.98,13379.0,78.65,78.98,78.65,78.98,13379.0
2025-05-12 12:35:00,78.99,79.2,78.96,79.15,96398.0,78.99,79.2,78.96,79.15,96398.0
2025-05-12 12:40:00,79.1,79.2,78.91,79.11,110093.0,79.1,79.2,78.91,79.11,110093.0
2025-05-12 12:45:00,79.11,79.11,78.9,78.96,17593.0,79.11,79.11,78.9,78.96,17593.0
2025-05-12 12:50:00,78.96,79.19,78.93,79.18,100902.0,78.96,79.19,78.93,79.18,100902.0
2025-05-12 12:55:00,79.2,79.34,79.08,79.22,91161.0,79.2,79.34,79.08,79.22,91161.0
2025-05-12 13:00:00,79.22,79.27,79.16,79.24,36707.0,79.22,79.27,79.16,79.24,36707.0
2025-05-12 13:05:00,79.27,79.36,79.0,79.27,157570.0,79.27,79.36,79.0,79.27,157570.0
2025-05-12 13:10:00,79.27,79.27,78.94,78.94,41011.0,79.27,79.27,78.94,78.94,41011.0
2025-05-12 13:15:00,78.98,79.04,78.83,78.87,38643.0,78.98,79.04,78.83,78.87,38643.0
2025-05-12 13:20:00,78.87,78.95,78.71,78.87,25216.0,78.87,78.95,78.71,78.87,25216.0
2025-05-12 13:25:00,78.87,78.98,78.81,78.97,26110.0,78.87,78.98,78.81,78.97,26110.0
2025-05-12 13:30:00,79.0,79.34,78.91,78.95,58625.0,79.0,79.34,78.91,78.95,58625.0
2025-05-12 13:35:00,78.95,79.02,78.86,78.97,15310.0,78.95,79.02,78.86,78.97,15310.0
2025-05-12 13:40:00,78.97,79.0,78.9,78.97,12498.0,78.97,79.0,78.9,78.97,12498.0
2025-05-12 13:45:00,78.95,79.03,78.82,78.84,16575.0,78.95,79.03,78.82,78.84,16575.0
2025-05-12 13:50:00,78.84,79.12,78.84,79.07,59805.0,78.84,79.12,78.84,79.07,59805.0
2025-05-12 13:55:00,79.08,79.09,78.86,78.88,22613.0,79.08,79.09,78.86,78.88,22613.0
2025-05-12 14:00:00,78.88,78.9,78.65,78.7,73946.0,78.88,78.9,78.65,78.7,73946.0
2025-05-12 14:05:00,78.7,78.7,78.49,78.52,48772.0,78.7,78.7,78.49,78.52,48772.0
2025-05-12 14:10:00,78.55,78.62,78.43,78.59,53668.0,78.55,78.62,78.43,78.59,53668.0
2025-05-12 14:15:00,78.6,78.88,78.55,78.85,24446.0,78.6,78.88,78.55,78.85,24446.0
2025-05-12 14:20:00,78.89,78.91,78.79,78.87,19661.0,78.89,78.91,78.79,78.87,19661.0
2025-05-12 14:25:00,78.88,78.91,78.56,78.64,56994.0,78.88,78.91,78.56,78.64,56994.0
2025-05-12 14:30:00,78.67,78.77,78.45,78.48,37838.0,78.67,78.77,78.45,78.48,37838.0
2025-05-12 14:35:00,78.5,78.54,78.3,78.31,58110.0,78.5,78.54,78.3,78.31,58110.0
2025-05-12 14:40:00,78.29,78.59,78.29,78.51,65156.0,78.29,78.59,78.29,78.51,65156.0
2025-05-12 14:45:00,78.53,78.58,78.45,78.52,38179.0,78.53,78.58,78.45,78.52,38179.0
2025-05-12 14:50:00,78.54,78.64,78.51,78.57,34090.0,78.54,78.64,78.51,78.57,34090.0
2025-05-12 14:55:00,78.59,78.64,78.48,78.52,37118.0,78.59,78.64,78.48,78.52,37118.0
2025-05-12 15:00:00,78.52,78.68,78.43,78.68,49154.0,78.52,78.68,78.43,78.68,49154.0
2025-05-12 15:05:00,78.69,78.82,78.65,78.78,35471.0,78.69,78.82,78.65,78.78,35471.0
2025-05-12 15:10:00,78.79,78.83,78.65,78.66,59453.0,78.79,78.83,78.65,78.66,59453.0
2025-05-12 15:15:00,78.67,79.0,78.62,78.97,113415.0,78.67,79.0,78.62,78.97,113415.0
2025-05-12 15:20:00,78.98,79.02,78.9,78.95,65979.0,78.98,79.02,78.9,78.95,65979.0
2025-05-12 15:25:00,78.95,78.97,78.77,78.79,101742.0,78.95,78.97,78.77,78.79,101742.0
2025-05-12 15:30:00,78.81,79.0,78.77,78.78,51132.0,78.81,79.0,78.77,78.78,51132.0
2025-05-12 15:35:00,78.76,78.88,78.61,78.71,61662.0,78.76,78.88,78.61,78.71,61662.0
2025-05-12 15:40:00,78.7,78.7,78.41,78.42,113383.0,78.7,78.7,78.41,78.42,113383.0
2025-05-12 15:45:00,78.43,78.74,78.3,78.67,121585.0,78.43,78.74,78.3,78.67,121585.0
2025-05-12 15:50:00,78.65,78.81,78.51,78.69,158674.0,78.65,78.81,78.51,78.69,158674.0
2025-05-12 15:55:00,78.68,78.7,78.48,78.63,404652.0,78.68,78.7,78.48,78.63,404652.0
2025-05-13 09:30:00,79.25,79.31,78.25,78.6,176335.0,79.25,79.31,78.25,78.6,176335.0
2025-05-13 09:35:00,78.69,79.46,78.69,79.25,149862.0,78.69,79.46,78.69,79.25,149862.0
2025-05-13 09:40:00,79.27,80.23,79.26,80.06,293668.0,79.27,80.23,79.26,80.06,293668.0
2025-05-13 09:45:00,80.07,80.73,79.82,80.52,211429.0,80.07,80.73,79.82,80.52,211429.0
2025-05-13 09:50:00,80.55,80.83,79.91,80.12,175284.0,80.55,80.83,79.91,80.12,175284.0
2025-05-13 09:55:00,80.08,80.49,79.71,80.39,118500.0,80.08,80.49,79.71,80.39,118500.0
2025-05-13 10:00:00,80.37,80.62,80.16,80.48,122151.0,80.37,80.62,80.16,80.48,122151.0
2025-05-13 10:05:00,80.51,80.8,80.33,80.7,67957.0,80.51,80.8,80.33,80.7,67957.0
2025-05-13 10:10:00,80.63,81.49,80.6,81.49,111332.0,80.63,81.49,80.6,81.49,111332.0
2025-05-13 10:15:00,81.44,81.88,81.26,81.72,99437.0,81.44,81.88,81.26,81.72,99437.0
2025-05-13 10:20:00,81.74,81.98,81.64,81.65,125732.0,81.74,81.98,81.64,81.65,125732.0
2025-05-13 10:25:00,81.69,81.75,81.34,81.44,78727.0,81.69,81.75,81.34,81.44,78727.0
2025-05-13 10:30:00,81.48,81.53,81.0,81.37,160796.0,81.48,81.53,81.0,81.37,160796.0
2025-05-13 10:35:00,81.37,81.51,81.11,81.23,69073.0,81.37,81.51,81.11,81.23,69073.0
2025-05-13 10:40:00,81.25,81.41,80.99,80.99,57846.0,81.25,81.41,80.99,80.99,57846.0
2025-05-13 10:45:00,81.01,81.21,80.89,80.94,203558.0,81.01,81.21,80.89,80.94,203558.0
2025-05-13 10:50:00,80.94,81.12,80.87,81.01,73098.0,80.94,81.12,80.87,81.01,73098.0
2025-05-13 10:55:00,81.0,81.17,80.93,81.02,33639.0,81.0,81.17,80.93,81.02,33639.0
2025-05-13 11:00:00,80.94,81.02,80.78,80.87,18746.0,80.94,81.02,80.78,80.87,18746.0
2025-05-13 11:05:00,80.9,80.9,80.62,80.83,41400.0,80.9,80.9,80.62,80.83,41400.0
2025-05-13 11:10:00,80.83,81.22,80.82,81.08,43895.0,80.83,81.22,80.82,81.08,43895.0
2025-05-13 11:15:00,81.12,81.47,81.08,81.47,29222.0,81.12,81.47,81.08,81.47,29222.0
2025-05-13 11:20:00,81.44,81.44,81.09,81.14,26553.0,81.44,81.44,81.09,81.14,26553.0
2025-05-13 11:25:00,81.14,81.31,81.08,81.14,31888.0,81.14,81.31,81.08,81.14,31888.0
2025-05-13 11:30:00,81.16,81.39,81.03,81.35,47447.0,81.16,81.39,81.03,81.35,47447.0
2025-05-13 11:35:00,81.32,81.4,81.19,81.4,26664.0,81.32,81.4,81.19,81.4,26664.0
2025-05-13 11:40:00,81.39,81.58,81.37,81.56,28653.0,81.39,81.58,81.37,81.56,28653.0
2025-05-13 11:45:00,81.57,81.77,81.52,81.55,44318.0,81.57,81.77,81.52,81.55,44318.0
2025-05-13 11:50:00,81.54,81.55,81.45,81.48,33375.0,81.54,81.55,81.45,81.48,33375.0
2025-05-13 11:55:00,81.48,81.78,81.48,81.73,46072.0,81.48,81.78,81.48,81.73,46072.0
2025-05-13 12:00:00,81.75,81.78,81.48,81.5,54134.0,81.75,81.78,81.48,81.5,54134.0
2025-05-13 12:05:00,81.5,81.71,81.43,81.66,37629.0,81.5,81.71,81.43,81.66,37629.0
2025-05-13 12:10:00,81.64,81.9,81.57,81.88,34069.0,81.64,81.9,81.57,81.88,34069.0
2025-05-13 12:15:00,81.88,81.89,81.58,81.58,23310.0,81.88,81.89,81.58,81.58,23310.0
2025-05-13 12:20:00,81.57,81.73,81.57,81.66,22379.0,81.57,81.73,81.57,81.66,22379.0
2025-05-13 12:25:00,81.67,81.75,81.53,81.71,26528.0,81.67,81.75,81.53,81.71,26528.0
2025-05-13 12:30:00,81.72,81.88,81.65,81.71,57551.0,81.72,81.88,81.65,81.71,57551.0
2025-05-13 12:35:00,81.7,81.85,81.66,81.78,51218.0,81.7,81.85,81.66,81.78,51218.0
2025-05-13 12:40:00,81.75,81.81,81.57,81.81,31822.0,81.75,81.81,81.57,81.81,31822.0
2025-05-13 12:45:00,81.78,82.18,81.75,82.08,83368.0,81.78,82.18,81.75,82.08,83368.0
2025-05-13 12:50:00,82.09,82.12,81.94,82.09,42331.0,82.09,82.12,81.94,82.09,42331.0
2025-05-13 12:55:00,82.08,82.09,81.71,81.72,22887.0,82.08,82.09,81.71,81.72,22887.0
2025-05-13 13:00:00,81.71,81.72,81.55,81.55,31315.0,81.71,81.72,81.55,81.55,31315.0
2025-05-13 13:05:00,81.55,81.62,81.46,81.61,27753.0,81.55,81.62,81.46,81.61,27753.0
2025-05-13 13:10:00,81.61,81.69,81.5,81.65,44562.0,81.61,81.69,81.5,81.65,44562.0
2025-05-13 13:15:00,81.66,81.88,81.63,81.86,27902.0,81.66,81.88,81.63,81.86,27902.0
2025-05-13 13:20:00,81.87,82.09,81.79,82.0,68834.0,81.87,82.09,81.79,82.0,68834.0
2025-05-13 13:25:00,82.01,82.18,81.98,82.0,64071.0,82.01,82.18,81.98,82.0,64071.0
2025-05-13 13:30:00,82.01,82.18,81.9,82.18,89380.0,82.01,82.18,81.9,82.18,89380.0
2025-05-13 13:35:00,82.17,82.31,82.05,82.18,76435.0,82.17,82.31,82.05,82.18,76435.0
2025-05-13 13:40:00,82.18,82.25,82.05,82.13,82561.0,82.18,82.25,82.05,82.13,82561.0
2025-05-13 13:45:00,82.12,82.19,81.9,82.06,48997.0,82.12,82.19,81.9,82.06,48997.0
2025-05-13 13:50:00,82.06,82.06,81.76,81.79,64377.0,82.06,82.06,81.76,81.79,64377.0
2025-05-13 13:55:00,81.79,81.83,81.65,81.7,56466.0,81.79,81.83,81.65,81.7,56466.0
2025-05-13 14:00:00,81.7,81.91,81.54,81.91,39436.0,81.7,81.91,81.54,81.91,39436.0
2025-05-13 14:05:00,81.92,82.1,81.89,81.98,60481.0,81.92,82.1,81.89,81.98,60481.0
2025-05-13 14:10:00,81.98,82.35,81.98,82.35,57039.0,81.98,82.35,81.98,82.35,57039.0
2025-05-13 14:15:00,82.38,82.68,82.29,82.66,52254.0,82.38,82.68,82.29,82.66,52254.0
2025-05-13 14:20:00,82.66,82.82,82.53,82.78,59872.0,82.66,82.82,82.53,82.78,59872.0
2025-05-13 14:25:00,82.8,82.82,82.62,82.67,55939.0,82.8,82.82,82.62,82.67,55939.0
2025-05-13 14:30:00,82.66,82.82,82.63,82.82,43742.0,82.66,82.82,82.63,82.82,43742.0
2025-05-13 14:35:00,82.79,82.98,82.64,82.86,73734.0,82.79,82.98,82.64,82.86,73734.0
2025-05-13 14:40:00,82.91,82.98,82.85,82.9,50553.0,82.91,82.98,82.85,82.9,50553.0
2025-05-13 14:45:00,82.9,83.0,82.81,82.94,76501.0,82.9,83.0,82.81,82.94,76501.0
2025-05-13 14:50:00,82.91,83.06,82.8,83.04,44218.0,82.91,83.06,82.8,83.04,44218.0
2025-05-13 14:55:00,83.02,83.25,82.98,83.25,55591.0,83.02,83.25,82.98,83.25,55591.0
2025-05-13 15:00:00,83.25,83.32,83.15,83.31,44348.0,83.25,83.32,83.15,83.31,44348.0
2025-05-13 15:05:00,83.31,83.36,83.23,83.3,57065.0,83.31,83.36,83.23,83.3,57065.0
2025-05-13 15:10:00,83.29,83.47,83.27,83.4,62946.0,83.29,83.47,83.27,83.4,62946.0
2025-05-13 15:15:00,83.4,83.41,83.28,83.35,58536.0,83.4,83.41,83.28,83.35,58536.0
2025-05-13 15:20:00,83.36,83.39,82.95,83.01,124943.0,83.36,83.39,82.95,83.01,124943.0
2025-05-13 15:25:00,83.02,83.05,82.78,82.83,91939.0,83.02,83.05,82.78,82.83,91939.0
2025-05-13 15:30:00,82.8,83.19,82.8,83.17,59824.0,82.8,83.19,82.8,83.17,59824.0
2025-05-13 15:35:00,83.15,83.31,83.11,83.18,82296.0,83.15,83.31,83.11,83.18,82296.0
2025-05-13 15:40:00,83.18,83.21,83.08,83.16,96136.0,83.18,83.21,83.08,83.16,96136.0
2025-05-13 15:45:00,83.17,83.19,83.06,83.16,105254.0,83.17,83.19,83.06,83.16,105254.0
2025-05-13 15:50:00,83.16,83.19,82.78,82.93,198466.0,83.16,83.19,82.78,82.93,198466.0
2025-05-13 15:55:00,82.92,82.94,82.58,82.6,418308.0,82.92,82.94,82.58,82.6,418308.0
2025-05-14 09:30:00,82.47,83.39,82.47,83.03,132859.0,82.47,83.39,82.47,83.03,132859.0
2025-05-14 09:35:00,83.05,83.47,82.84,83.34,56174.0,83.05,83.47,82.84,83.34,56174.0
2025-05-14 09:40:00,83.38,83.97,83.12,83.82,132685.0,83.38,83.97,83.12,83.82,132685.0
2025-05-14 09:45:00,83.8,84.07,83.45,83.68,113547.0,83.8,84.07,83.45,83.68,113547.0
2025-05-14 09:50:00,83.64,84.18,83.4,83.98,150858.0,83.64,84.18,83.4,83.98,150858.0
2025-05-14 09:55:00,83.98,84.01,83.07,83.32,87503.0,83.98,84.01,83.07,83.32,87503.0
2025-05-14 10:00:00,83.29,83.7,83.11,83.66,193018.0,83.29,83.7,83.11,83.66,193018.0
2025-05-14 10:05:00,83.66,84.02,83.56,83.72,171065.0,83.66,84.02,83.56,83.72,171065.0
2025-05-14 10:10:00,83.67,83.71,83.17,83.22,129912.0,83.67,83.71,83.17,83.22,129912.0
2025-05-14 10:15:00,83.3,83.3,82.85,82.91,78638.0,83.3,83.3,82.85,82.91,78638.0
2025-05-14 10:20:00,82.91,83.21,82.7,83.14,34865.0,82.91,83.21,82.7,83.14,34865.0
2025-05-14 10:25:00,83.1,83.12,82.8,82.8,36177.0,83.1,83.12,82.8,82.8,36177.0
2025-05-14 10:30:00,82.8,83.09,82.72,82.83,39192.0,82.8,83.09,82.72,82.83,39192.0
2025-05-14 10:35:00,82.84,82.85,82.67,82.73,38616.0,82.84,82.85,82.67,82.73,38616.0
2025-05-14 10:40:00,82.71,82.75,82.52,82.55,33710.0,82.71,82.75,82.52,82.55,33710.0
2025-05-14 10:45:00,82.58,82.81,82.58,82.65,33907.0,82.58,82.81,82.58,82.65,33907.0
2025-05-14 10:50:00,82.65,82.95,82.57,82.93,28210.0,82.65,82.95,82.57,82.93,28210.0
2025-05-14 10:55:00,82.91,82.99,82.42,82.46,39408.0,82.91,82.99,82.42,82.46,39408.0
2025-05-14 11:00:00,82.45,82.52,82.22,82.24,21879.0,82.45,82.52,82.22,82.24,21879.0
2025-05-14 11:05:00,82.25,82.25,81.93,82.23,79678.0,82.25,82.25,81.93,82.23,79678.0
2025-05-14 11:10:00,82.18,82.35,82.04,82.26,67673.0,82.18,82.35,82.04,82.26,67673.0
2025-05-14 11:15:00,82.26,82.4,82.14,82.27,60160.0,82.26,82.4,82.14,82.27,60160.0
2025-05-14 11:20:00,82.27,82.63,82.26,82.63,75749.0,82.27,82.63,82.26,82.63,75749.0
2025-05-14 11:25:00,82.62,82.63,82.2,82.25,28445.0,82.62,82.63,82.2,82.25,28445.0
2025-05-14 11:30:00,82.21,82.42,82.15,82.36,31636.0,82.21,82.42,82.15,82.36,31636.0
2025-05-14 11:35:00,82.36,82.36,82.18,82.29,36975.0,82.36,82.36,82.18,82.29,36975.0
2025-05-14 11:40:00,82.31,82.33,82.18,82.24,22075.0,82.31,82.33,82.18,82.24,22075.0
2025-05-14 11:45:00,82.23,82.34,82.05,82.05,21586.0,82.23,82.34,82.05,82.05,21586.0
2025-05-14 11:50:00,82.07,82.17,82.03,82.1,17511.0,82.07,82.17,82.03,82.1,17511.0
2025-05-14 11:55:00,82.09,82.14,82.0,82.07,26452.0,82.09,82.14,82.0,82.07,26452.0
2025-05-14 12:00:00,82.06,82.21,82.04,82.14,15131.0,82.06,82.21,82.04,82.14,15131.0
2025-05-14 12:05:00,82.16,82.25,82.06,82.19,17871.0,82.16,82.25,82.06,82.19,17871.0
2025-05-14 12:10:00,82.23,82.27,82.11,82.13,17366.0,82.23,82.27,82.11,82.13,17366.0
2025-05-14 12:15:00,82.13,82.14,82.0,82.04,28761.0,82.13,82.14,82.0,82.04,28761.0
2025-05-14 12:20:00,82.03,82.04,81.83,81.99,33254.0,82.03,82.04,81.83,81.99,33254.0
2025-05-14 12:25:00,82.0,82.06,81.75,81.78,31184.0,82.0,82.06,81.75,81.78,31184.0
2025-05-14 12:30:00,81.82,82.24,81.8,82.16,31611.0,81.82,82.24,81.8,82.16,31611.0
2025-05-14 12:35:00,82.19,82.24,81.96,82.0,18820.0,82.19,82.24,81.96,82.0,18820.0
2025-05-14 12:40:00,82.01,82.01,81.81,81.92,21231.0,82.01,82.01,81.81,81.92,21231.0
2025-05-14 12:45:00,81.91,81.97,81.83,81.85,14661.0,81.91,81.97,81.83,81.85,14661.0
2025-05-14 12:50:00,81.88,81.91,81.77,81.86,12633.0,81.88,81.91,81.77,81.86,12633.0
2025-05-14 12:55:00,81.81,82.0,81.75,81.93,9330.0,81.81,82.0,81.75,81.93,9330.0
2025-05-14 13:00:00,81.93,81.93,81.65,81.73,21964.0,81.93,81.93,81.65,81.73,21964.0
2025-05-14 13:05:00,81.7,81.82,81.63,81.71,25640.0,81.7,81.82,81.63,81.71,25640.0
2025-05-14 13:10:00,81.7,81.7,81.47,81.47,21680.0,81.7,81.7,81.47,81.47,21680.0
2025-05-14 13:15:00,81.47,81.49,81.24,81.32,39049.0,81.47,81.49,81.24,81.32,39049.0
2025-05-14 13:20:00,81.3,81.31,81.0,81.06,55302.0,81.3,81.31,81.0,81.06,55302.0
2025-05-14 13:25:00,81.09,81.32,81.02,81.31,59141.0,81.09,81.32,81.02,81.31,59141.0
2025-05-14 13:30:00,81.3,81.34,80.96,81.09,57393.0,81.3,81.34,80.96,81.09,57393.0
2025-05-14 13:35:00,81.09,81.29,80.93,81.17,92745.0,81.09,81.29,80.93,81.17,92745.0
2025-05-14 13:40:00,81.17,81.26,80.79,80.81,33434.0,81.17,81.26,80.79,80.81,33434.0
2025-05-14 13:45:00,80.79,80.84,80.46,80.54,95098.0,80.79,80.84,80.46,80.54,95098.0
2025-05-14 13:50:00,80.52,80.63,80.36,80.48,76493.0,80.52,80.63,80.36,80.48,76493.0
2025-05-14 13:55:00,80.56,80.57,80.42,80.48,29191.0,80.56,80.57,80.42,80.48,29191.0
2025-05-14 14:00:00,80.5,80.5,80.31,80.49,33872.0,80.5,80.5,80.31,80.49,33872.0
2025-05-14 14:05:00,80.5,80.52,80.24,80.27,53621.0,80.5,80.52,80.24,80.27,53621.0
2025-05-14 14:10:00,80.3,80.33,80.07,80.07,37646.0,80.3,80.33,80.07,80.07,37646.0
2025-05-14 14:15:00,80.06,80.07,79.8,79.93,60334.0,80.06,80.07,79.8,79.93,60334.0
2025-05-14 14:20:00,79.91,79.92,79.6,79.6,56150.0,79.91,79.92,79.6,79.6,56150.0
2025-05-14 14:25:00,79.59,79.65,79.28,79.45,112640.0,79.59,79.65,79.28,79.45,112640.0
2025-05-14 14:30:00,79.45,80.0,79.44,79.97,64021.0,79.45,80.0,79.44,79.97,64021.0
2025-05-14 14:35:00,80.0,80.05,79.85,79.88,29454.0,80.0,80.05,79.85,79.88,29454.0
2025-05-14 14:40:00,79.87,80.06,79.84,79.92,48599.0,79.87,80.06,79.84,79.92,48599.0
2025-05-14 14:45:00,79.91,79.99,79.88,79.94,27029.0,79.91,79.99,79.88,79.94,27029.0
2025-05-14 14:50:00,79.94,80.2,79.92,80.08,65862.0,79.94,80.2,79.92,80.08,65862.0
2025-05-14 14:55:00,80.08,80.12,79.95,79.97,23448.0,80.08,80.12,79.95,79.97,23448.0
2025-05-14 15:00:00,79.99,79.99,79.76,79.8,28500.0,79.99,79.99,79.76,79.8,28500.0
2025-05-14 15:05:00,79.79,79.97,79.67,79.71,25404.0,79.79,79.97,79.67,79.71,25404.0
2025-05-14 15:10:00,79.7,79.8,79.64,79.66,26077.0,79.7,79.8,79.64,79.66,26077.0
2025-05-14 15:15:00,79.65,79.81,79.64,79.79,37115.0,79.65,79.81,79.64,79.79,37115.0
2025-05-14 15:20:00,79.78,79.8,79.51,79.59,81561.0,79.78,79.8,79.51,79.59,81561.0
2025-05-14 15:25:00,79.59,79.59,79.33,79.34,85993.0,79.59,79.59,79.33,79.34,85993.0
2025-05-14 15:30:00,79.33,79.56,79.31,79.48,122233.0,79.33,79.56,79.31,79.48,122233.0
2025-05-14 15:35:00,79.48,79.55,79.3,79.34,78625.0,79.48,79.55,79.3,79.34,78625.0
2025-05-14 15:40:00,79.34,79.38,79.19,79.27,107082.0,79.34,79.38,79.19,79.27,107082.0
2025-05-14 15:45:00,79.29,79.32,79.0,79.09,139602.0,79.29,79.32,79.0,79.09,139602.0
2025-05-14 15:50:00,79.09,79.25,79.0,79.01,298561.0,79.09,79.25,79.0,79.01,298561.0
2025-05-14 15:55:00,79.0,79.12,78.95,79.01,514020.0,79.0,79.12,78.95,79.01,514020.0
2025-05-15 09:30:00,78.94,79.1,78.3,78.36,188865.0,78.94,79.1,78.3,78.36,188865.0
2025-05-15 09:35:00,78.36,78.62,78.13,78.3,79673.0,78.36,78.62,78.13,78.3,79673.0
2025-05-15 09:40:00,78.23,78.48,77.98,78.34,83497.0,78.23,78.48,77.98,78.34,83497.0
2025-05-15 09:45:00,78.36,78.39,77.63,77.66,49119.0,78.36,78.39,77.63,77.66,49119.0
2025-05-15 09:50:00,77.66,77.79,77.45,77.76,90299.0,77.66,77.79,77.45,77.76,90299.0
2025-05-15 09:55:00,77.76,78.02,77.45,77.48,55648.0,77.76,78.02,77.45,77.48,55648.0
2025-05-15 10:00:00,77.48,77.91,77.46,77.88,55572.0,77.48,77.91,77.46,77.88,55572.0
2025-05-15 10:05:00,77.88,77.88,77.06,77.08,98886.0,77.88,77.88,77.06,77.08,98886.0
2025-05-15 10:10:00,77.05,77.22,76.83,76.9,86497.0,77.05,77.22,76.83,76.9,86497.0
2025-05-15 10:15:00,76.91,76.92,76.54,76.82,85921.0,76.91,76.92,76.54,76.82,85921.0
2025-05-15 10:20:00,76.83,76.98,76.63,76.78,70324.0,76.83,76.98,76.63,76.78,70324.0
2025-05-15 10:25:00,76.76,76.82,76.34,76.37,53951.0,76.76,76.82,76.34,76.37,53951.0
2025-05-15 10:30:00,76.38,76.43,76.16,76.23,84317.0,76.38,76.43,76.16,76.23,84317.0
2025-05-15 10:35:00,76.22,76.34,76.14,76.29,89905.0,76.22,76.34,76.14,76.29,89905.0
2025-05-15 10:40:00,76.29,76.72,76.29,76.59,123700.0,76.29,76.72,76.29,76.59,123700.0
2025-05-15 10:45:00,76.56,76.69,76.47,76.62,71378.0,76.56,76.69,76.47,76.62,71378.0
2025-05-15 10:50:00,76.62,76.84,76.58,76.78,82089.0,76.62,76.84,76.58,76.78,82089.0
2025-05-15 10:55:00,76.76,76.95,76.68,76.85,68529.0,76.76,76.95,76.68,76.85,68529.0
2025-05-15 11:00:00,76.82,77.02,76.8,76.99,59046.0,76.82,77.02,76.8,76.99,59046.0
2025-05-15 11:05:00,77.0,77.33,76.96,77.3,136907.0,77.0,77.33,76.96,77.3,136907.0
2025-05-15 11:10:00,77.3,77.36,76.96,76.96,65605.0,77.3,77.36,76.96,76.96,65605.0
2025-05-15 11:15:00,76.99,77.33,76.97,77.28,60161.0,76.99,77.33,76.97,77.28,60161.0
2025-05-15 11:20:00,77.33,77.44,77.27,77.44,95644.0,77.33,77.44,77.27,77.44,95644.0
2025-05-15 11:25:00,77.44,77.45,77.28,77.3,132236.0,77.44,77.45,77.28,77.3,132236.0
2025-05-15 11:30:00,77.32,77.36,77.25,77.27,35674.0,77.32,77.36,77.25,77.27,35674.0
2025-05-15 11:35:00,77.27,77.43,77.22,77.33,36333.0,77.27,77.43,77.22,77.33,36333.0
2025-05-15 11:40:00,77.33,77.69,77.33,77.65,129315.0,77.33,77.69,77.33,77.65,129315.0
2025-05-15 11:45:00,77.65,77.83,77.62,77.74,110492.0,77.65,77.83,77.62,77.74,110492.0
2025-05-15 11:50:00,77.74,77.74,77.63,77.69,39136.0,77.74,77.74,77.63,77.69,39136.0
2025-05-15 11:55:00,77.69,77.81,77.66,77.8,19792.0,77.69,77.81,77.66,77.8,19792.0
2025-05-15 12:00:00,77.81,77.81,77.58,77.72,75240.0,77.81,77.81,77.58,77.72,75240.0
2025-05-15 12:05:00,77.71,77.94,77.66,77.94,52609.0,77.71,77.94,77.66,77.94,52609.0
2025-05-15 12:10:00,77.91,77.92,77.78,77.86,71108.0,77.91,77.92,77.78,77.86,71108.0
2025-05-15 12:15:00,77.86,77.9,77.46,77.46,31481.0,77.86,77.9,77.46,77.46,31481.0
2025-05-15 12:20:00,77.44,77.49,77.04,77.12,136780.0,77.44,77.49,77.04,77.12,136780.0
2025-05-15 12:25:00,77.13,77.25,77.04,77.18,69192.0,77.13,77.25,77.04,77.18,69192.0
2025-05-15 12:30:00,77.18,77.4,77.16,77.39,60252.0,77.18,77.4,77.16,77.39,60252.0
2025-05-15 12:35:00,77.39,77.48,77.32,77.35,80605.0,77.39,77.48,77.32,77.35,80605.0
2025-05-15 12:40:00,77.35,77.42,77.23,77.33,26287.0,77.35,77.42,77.23,77.33,26287.0
2025-05-15 12:45:00,77.31,77.48,77.27,77.38,73460.0,77.31,77.48,77.27,77.38,73460.0
2025-05-15 12:50:00,77.38,77.39,77.19,77.29,87947.0,77.38,77.39,77.19,77.29,87947.0
2025-05-15 12:55:00,77.29,77.37,77.06,77.33,93949.0,77.29,77.37,77.06,77.33,93949.0
2025-05-15 13:00:00,77.33,77.36,77.16,77.31,46106.0,77.33,77.36,77.16,77.31,46106.0
2025-05-15 13:05:00,77.31,77.4,77.25,77.27,45650.0,77.31,77.4,77.25,77.27,45650.0
2025-05-15 13:10:00,77.27,77.44,77.23,77.36,35421.0,77.27,77.44,77.23,77.36,35421.0
2025-05-15 13:15:00,77.34,77.42,77.24,77.39,37407.0,77.34,77.42,77.24,77.39,37407.0
2025-05-15 13:20:00,77.39,77.55,77.35,77.47,33207.0,77.39,77.55,77.35,77.47,33207.0
2025-05-15 13:25:00,77.48,77.48,77.24,77.3,32211.0,77.48,77.48,77.24,77.3,32211.0
2025-05-15 13:30:00,77.3,77.32,77.13,77.18,62572.0,77.3,77.32,77.13,77.18,62572.0
2025-05-15 13:35:00,77.18,77.31,77.17,77.28,31418.0,77.18,77.31,77.17,77.28,31418.0
2025-05-15 13:40:00,77.29,77.47,77.28,77.44,39109.0,77.29,77.47,77.28,77.44,39109.0
2025-05-15 13:45:00,77.44,77.45,77.2,77.21,49855.0,77.44,77.45,77.2,77.21,49855.0
2025-05-15 13:50:00,77.22,77.26,77.08,77.09,25164.0,77.22,77.26,77.08,77.09,25164.0
2025-05-15 13:55:00,77.07,77.07,76.9,76.94,53838.0,77.07,77.07,76.9,76.94,53838.0
2025-05-15 14:00:00,76.91,76.96,76.83,76.91,42741.0,76.91,76.96,76.83,76.91,42741.0
2025-05-15 14:05:00,76.9,77.13,76.9,77.11,31522.0,76.9,77.13,76.9,77.11,31522.0
2025-05-15 14:10:00,77.11,77.16,76.98,76.98,53291.0,77.11,77.16,76.98,76.98,53291.0
2025-05-15 14:15:00,76.98,77.04,76.88,76.91,38793.0,76.98,77.04,76.88,76.91,38793.0
2025-05-15 14:20:00,76.91,76.95,76.82,76.95,32301.0,76.91,76.95,76.82,76.95,32301.0
2025-05-15 14:25:00,76.96,77.07,76.93,77.03,101339.0,76.96,77.07,76.93,77.03,101339.0
2025-05-15 14:30:00,77.03,77.15,77.02,77.12,32272.0,77.03,77.15,77.02,77.12,32272.0
2025-05-15 14:35:00,77.12,77.12,76.9,76.99,28076.0,77.12,77.12,76.9,76.99,28076.0
2025-05-15 14:40:00,76.98,77.07,76.93,76.94,24034.0,76.98,77.07,76.93,76.94,24034.0
2025-05-15 14:45:00,76.95,76.96,76.83,76.91,42177.0,76.95,76.96,76.83,76.91,42177.0
2025-05-15 14:50:00,76.91,76.98,76.76,76.78,38055.0,76.91,76.98,76.76,76.78,38055.0
2025-05-15 14:55:00,76.78,76.8,76.62,76.66,45627.0,76.78,76.8,76.62,76.66,45627.0
2025-05-15 15:00:00,76.65,76.71,76.54,76.58,40153.0,76.65,76.71,76.54,76.58,40153.0
2025-05-15 15:05:00,76.57,76.59,76.41,76.45,58043.0,76.57,76.59,76.41,76.45,58043.0
2025-05-15 15:10:00,76.45,76.55,76.42,76.51,34633.0,76.45,76.55,76.42,76.51,34633.0
2025-05-15 15:15:00,76.5,76.62,76.47,76.54,43411.0,76.5,76.62,76.47,76.54,43411.0
2025-05-15 15:20:00,76.55,76.65,76.46,76.63,39744.0,76.55,76.65,76.46,76.63,39744.0
2025-05-15 15:25:00,76.63,76.71,76.56,76.63,46884.0,76.63,76.71,76.56,76.63,46884.0
2025-05-15 15:30:00,76.64,76.9,76.64,76.75,82767.0,76.64,76.9,76.64,76.75,82767.0
2025-05-15 15:35:00,76.74,76.8,76.42,76.44,92947.0,76.74,76.8,76.42,76.44,92947.0
2025-05-15 15:40:00,76.45,76.56,76.36,76.4,90153.0,76.45,76.56,76.36,76.4,90153.0
2025-05-15 15:45:00,76.4,76.4,76.2,76.2,128862.0,76.4,76.4,76.2,76.2,128862.0
2025-05-15 15:50:00,76.22,76.51,76.22,76.51,211633.0,76.22,76.51,76.22,76.51,211633.0
2025-05-15 15:55:00,76.51,76.58,76.31,76.54,548655.0,76.51,76.58,76.31,76.54,548655.0
2025-05-16 09:30:00,76.75,76.75,75.66,75.7,206780.0,76.75,76.75,75.66,75.7,206780.0
2025-05-16 09:35:00,75.7,75.96,75.67,75.89,54918.0,75.7,75.96,75.67,75.89,54918.0
2025-05-16 09:40:00,75.86,76.25,75.86,76.21,58665.0,75.86,76.25,75.86,76.21,58665.0
2025-05-16 09:45:00,76.22,76.55,76.15,76.44,73155.0,76.22,76.55,76.15,76.44,73155.0
2025-05-16 09:50:00,76.44,76.85,76.44,76.83,75586.0,76.44,76.85,76.44,76.83,75586.0
2025-05-16 09:55:00,76.83,77.12,76.72,77.04,93231.0,76.83,77.12,76.72,77.04,93231.0
2025-05-16 10:00:00,77.0,77.22,76.85,76.99,71881.0,77.0,77.22,76.85,76.99,71881.0
2025-05-16 10:05:00,76.99,77.28,76.9,77.25,83143.0,76.99,77.28,76.9,77.25,83143.0
2025-05-16 10:10:00,77.27,77.28,76.86,77.23,71402.0,77.27,77.28,76.86,77.23,71402.0
2025-05-16 10:15:00,77.23,77.28,77.06,77.08,47685.0,77.23,77.28,77.06,77.08,47685.0
2025-05-16 10:20:00,77.05,77.05,76.56,76.67,36350.0,77.05,77.05,76.56,76.67,36350.0
2025-05-16 10:25:00,76.67,76.71,76.25,76.57,55990.0,76.67,76.71,76.25,76.57,55990.0
2025-05-16 10:30:00,76.59,76.61,76.24,76.42,32026.0,76.59,76.61,76.24,76.42,32026.0
2025-05-16 10:35:00,76.4,76.45,76.24,76.24,24898.0,76.4,76.45,76.24,76.24,24898.0
2025-05-16 10:40:00,76.27,76.27,76.05,76.1,24595.0,76.27,76.27,76.05,76.1,24595.0
2025-05-16 10:45:00,76.11,76.39,76.1,76.37,14982.0,76.11,76.39,76.1,76.37,14982.0
2025-05-16 10:50:00,76.38,76.63,76.35,76.6,25136.0,76.38,76.63,76.35,76.6,25136.0
2025-05-16 10:55:00,76.61,76.71,76.55,76.65,16398.0,76.61,76.71,76.55,76.65,16398.0
2025-05-16 11:00:00,76.66,76.8,76.57,76.61,19551.0,76.66,76.8,76.57,76.61,19551.0
2025-05-16 11:05:00,76.61,76.61,76.48,76.56,19450.0,76.61,76.61,76.48,76.56,19450.0
2025-05-16 11:10:00,76.55,76.85,76.54,76.85,16432.0,76.55,76.85,76.54,76.85,16432.0
2025-05-16 11:15:00,76.85,76.85,76.73,76.78,36572.0,76.85,76.85,76.73,76.78,36572.0
2025-05-16 11:20:00,76.74,76.88,76.68,76.84,16191.0,76.74,76.88,76.68,76.84,16191.0
2025-05-16 11:25:00,76.84,77.2,76.84,77.15,36050.0,76.84,77.2,76.84,77.15,36050.0
2025-05-16 11:30:00,77.13,77.35,77.1,77.3,40373.0,77.13,77.35,77.1,77.3,40373.0
2025-05-16 11:35:00,77.33,77.36,77.21,77.22,27538.0,77.33,77.36,77.21,77.22,27538.0
2025-05-16 11:40:00,77.21,77.32,77.17,77.31,27952.0,77.21,77.32,77.17,77.31,27952.0
2025-05-16 11:45:00,77.31,77.42,77.28,77.34,32504.0,77.31,77.42,77.28,77.34,32504.0
2025-05-16 11:50:00,77.32,77.49,77.22,77.48,35279.0,77.32,77.49,77.22,77.48,35279.0
2025-05-16 11:55:00,77.47,77.57,77.31,77.34,52505.0,77.47,77.57,77.31,77.34,52505.0
2025-05-16 12:00:00,77.34,77.58,77.29,77.55,42036.0,77.34,77.58,77.29,77.55,42036.0
2025-05-16 12:05:00,77.55,77.68,77.5,77.59,35925.0,77.55,77.68,77.5,77.59,35925.0
2025-05-16 12:10:00,77.62,77.67,77.53,77.67,34180.0,77.62,77.67,77.53,77.67,34180.0
2025-05-16 12:15:00,77.63,77.93,77.6,77.84,71338.0,77.63,77.93,77.6,77.84,71338.0
2025-05-16 12:20:00,77.84,77.88,77.62,77.69,35831.0,77.84,77.88,77.62,77.69,35831.0
2025-05-16 12:25:00,77.67,77.71,77.47,77.5,26424.0,77.67,77.71,77.47,77.5,26424.0
2025-05-16 12:30:00,77.5,77.68,77.5,77.59,26849.0,77.5,77.68,77.5,77.59,26849.0
2025-05-16 12:35:00,77.59,77.64,77.56,77.56,12789.0,77.59,77.64,77.56,77.56,12789.0
2025-05-16 12:40:00,77.56,77.65,77.49,77.6,23804.0,77.56,77.65,77.49,77.6,23804.0
2025-05-16 12:45:00,77.59,77.72,77.57,77.6,18018.0,77.59,77.72,77.57,77.6,18018.0
2025-05-16 12:50:00,77.64,77.84,77.6,77.83,23466.0,77.64,77.84,77.6,77.83,23466.0
2025-05-16 12:55:00,77.83,77.86,77.73,77.73,45208.0,77.83,77.86,77.73,77.73,45208.0
2025-05-16 13:00:00,77.75,77.9,77.69,77.84,23855.0,77.75,77.9,77.69,77.84,23855.0
2025-05-16 13:05:00,77.84,77.97,77.81,77.94,36421.0,77.84,77.97,77.81,77.94,36421.0
2025-05-16 13:10:00,77.95,78.07,77.84,78.05,45108.0,77.95,78.07,77.84,78.05,45108.0
2025-05-16 13:15:00,78.05,78.14,78.02,78.08,32368.0,78.05,78.14,78.02,78.08,32368.0
2025-05-16 13:20:00,78.06,78.35,78.06,78.33,41443.0,78.06,78.35,78.06,78.33,41443.0
2025-05-16 13:25:00,78.34,78.54,78.28,78.44,67181.0,78.34,78.54,78.28,78.44,67181.0
2025-05-16 13:30:00,78.44,78.59,78.41,78.5,54768.0,78.44,78.59,78.41,78.5,54768.0
2025-05-16 13:35:00,78.51,78.6,78.47,78.47,35898.0,78.51,78.6,78.47,78.47,35898.0
2025-05-16 13:40:00,78.46,78.47,78.25,78.31,57045.0,78.46,78.47,78.25,78.31,57045.0
2025-05-16 13:45:00,78.31,78.43,78.22,78.42,30596.0,78.31,78.43,78.22,78.42,30596.0
2025-05-16 13:50:00,78.44,78.46,78.23,78.29,24289.0,78.44,78.46,78.23,78.29,24289.0
2025-05-16 13:55:00,78.29,78.41,78.24,78.26,32616.0,78.29,78.41,78.24,78.26,32616.0
2025-05-16 14:00:00,78.24,78.27,78.12,78.26,36031.0,78.24,78.27,78.12,78.26,36031.0
2025-05-16 14:05:00,78.24,78.27,77.95,78.09,19112.0,78.24,78.27,77.95,78.09,19112.0
2025-05-16 14:10:00,78.09,78.19,78.03,78.17,21779.0,78.09,78.19,78.03,78.17,21779.0
2025-05-16 14:15:00,78.17,78.34,78.17,78.26,27684.0,78.17,78.34,78.17,78.26,27684.0
2025-05-16 14:20:00,78.25,78.27,78.17,78.21,30350.0,78.25,78.27,78.17,78.21,30350.0
2025-05-16 14:25:00,78.2,78.27,78.17,78.18,22354.0,78.2,78.27,78.17,78.18,22354.0
2025-05-16 14:30:00,78.16,78.18,78.05,78.1,25904.0,78.16,78.18,78.05,78.1,25904.0
2025-05-16 14:35:00,78.09,78.25,78.08,78.23,20631.0,78.09,78.25,78.08,78.23,20631.0
2025-05-16 14:40:00,78.23,78.26,78.15,78.25,24721.0,78.23,78.26,78.15,78.25,24721.0
2025-05-16 14:45:00,78.25,78.46,78.24,78.44,34434.0,78.25,78.46,78.24,78.44,34434.0
2025-05-16 14:50:00,78.43,78.45,78.28,78.33,24624.0,78.43,78.45,78.28,78.33,24624.0
2025-05-16 14:55:00,78.31,78.32,78.12,78.17,30621.0,78.31,78.32,78.12,78.17,30621.0
2025-05-16 15:00:00,78.19,78.2,78.05,78.06,29820.0,78.19,78.2,78.05,78.06,29820.0
2025-05-16 15:05:00,78.06,78.25,78.06,78.19,42547.0,78.06,78.25,78.06,78.19,42547.0
2025-05-16 15:10:00,78.18,78.22,78.03,78.12,38368.0,78.18,78.22,78.03,78.12,38368.0
2025-05-16 15:15:00,78.11,78.19,77.96,77.98,40069.0,78.11,78.19,77.96,77.98,40069.0
2025-05-16 15:20:00,77.98,78.06,77.91,77.98,30368.0,77.98,78.06,77.91,77.98,30368.0
2025-05-16 15:25:00,77.98,77.99,77.89,77.96,36247.0,77.98,77.99,77.89,77.96,36247.0
2025-05-16 15:30:00,77.95,78.11,77.93,77.98,56979.0,77.95,78.11,77.93,77.98,56979.0
2025-05-16 15:35:00,77.97,77.99,77.86,77.87,41071.0,77.97,77.99,77.86,77.87,41071.0
2025-05-16 15:40:00,77.87,77.96,77.86,77.88,47952.0,77.87,77.96,77.86,77.88,47952.0
2025-05-16 15:45:00,77.89,78.03,77.82,77.92,78734.0,77.89,78.03,77.82,77.92,78734.0
2025-05-16 15:50:00,77.93,78.07,77.89,78.0,165037.0,77.93,78.07,77.89,78.0,165037.0
2025-05-16 15:55:00,78.01,78.06,77.81,77.87,474306.0,78.01,78.06,77.81,77.87,474306.0
2025-05-19 09:30:00,77.91,77.93,76.7,77.84,203589.0,77.91,77.93,76.7,77.84,203589.0
2025-05-19 09:35:00,77.85,78.45,77.83,78.19,139333.0,77.85,78.45,77.83,78.19,139333.0
2025-05-19 09:40:00,78.14,78.66,78.09,78.61,119845.0,78.14,78.66,78.09,78.61,119845.0
2025-05-19 09:45:00,78.61,79.64,78.52,79.46,198853.0,78.61,79.64,78.52,79.46,198853.0
2025-05-19 09:50:00,79.47,79.49,78.97,79.03,109458.0,79.47,79.49,78.97,79.03,109458.0
2025-05-19 09:55:00,79.03,79.06,78.41,78.44,56259.0,79.03,79.06,78.41,78.44,56259.0
2025-05-19 10:00:00,78.47,78.79,78.39,78.67,67985.0,78.47,78.79,78.39,78.67,67985.0
2025-05-19 10:05:00,78.69,78.85,78.56,78.71,70233.0,78.69,78.85,78.56,78.71,70233.0
2025-05-19 10:10:00,78.7,78.79,78.52,78.75,69344.0,78.7,78.79,78.52,78.75,69344.0
2025-05-19 10:15:00,78.75,79.03,78.66,78.7,71770.0,78.75,79.03,78.66,78.7,71770.0
2025-05-19 10:20:00,78.71,78.99,78.71,78.9,55017.0,78.71,78.99,78.71,78.9,55017.0
2025-05-19 10:25:00,78.91,78.95,78.5,78.59,67839.0,78.91,78.95,78.5,78.59,67839.0
2025-05-19 10:30:00,78.59,78.8,78.47,78.8,55048.0,78.59,78.8,78.47,78.8,55048.0
2025-05-19 10:35:00,78.83,79.0,78.79,78.88,61542.0,78.83,79.0,78.79,78.88,61542.0
2025-05-19 10:40:00,78.9,79.04,78.76,78.83,78019.0,78.9,79.04,78.76,78.83,78019.0
2025-05-19 10:45:00,78.84,78.98,78.67,78.68,78729.0,78.84,78.98,78.67,78.68,78729.0
2025-05-19 10:50:00,78.68,78.76,78.61,78.67,23923.0,78.68,78.76,78.61,78.67,23923.0
2025-05-19 10:55:00,78.63,78.66,78.37,78.43,33148.0,78.63,78.66,78.37,78.43,33148.0
2025-05-19 11:00:00,78.45,78.62,78.38,78.38,35656.0,78.45,78.62,78.38,78.38,35656.0
2025-05-19 11:05:00,78.42,78.52,78.26,78.52,58695.0,78.42,78.52,78.26,78.52,58695.0
2025-05-19 11:10:00,78.51,78.54,78.33,78.42,34568.0,78.51,78.54,78.33,78.42,34568.0
2025-05-19 11:15:00,78.41,78.46,78.26,78.34,48422.0,78.41,78.46,78.26,78.34,48422.0
2025-05-19 11:20:00,78.33,78.71,78.33,78.63,71168.0,78.33,78.71,78.33,78.63,71168.0
2025-05-19 11:25:00,78.66,78.77,78.54,78.67,22827.0,78.66,78.77,78.54,78.67,22827.0
2025-05-19 11:30:00,78.63,78.9,78.63,78.72,24484.0,78.63,78.9,78.63,78.72,24484.0
2025-05-19 11:35:00,78.71,78.99,78.65,78.97,30873.0,78.71,78.99,78.65,78.97,30873.0
2025-05-19 11:40:00,78.97,79.11,78.83,78.95,24104.0,78.97,79.11,78.83,78.95,24104.0
2025-05-19 11:45:00,78.95,78.97,78.66,78.66,28952.0,78.95,78.97,78.66,78.66,28952.0
2025-05-19 11:50:00,78.62,78.65,78.44,78.48,20945.0,78.62,78.65,78.44,78.48,20945.0
2025-05-19 11:55:00,78.47,78.66,78.47,78.65,40737.0,78.47,78.66,78.47,78.65,40737.0
2025-05-19 12:00:00,78.66,78.73,78.61,78.69,20470.0,78.66,78.73,78.61,78.69,20470.0
2025-05-19 12:05:00,78.68,78.69,78.46,78.48,21052.0,78.68,78.69,78.46,78.48,21052.0
2025-05-19 12:10:00,78.48,78.62,78.47,78.6,15950.0,78.48,78.62,78.47,78.6,15950.0
2025-05-19 12:15:00,78.61,78.63,78.35,78.36,17966.0,78.61,78.63,78.35,78.36,17966.0
2025-05-19 12:20:00,78.36,78.46,78.33,78.41,18592.0,78.36,78.46,78.33,78.41,18592.0
2025-05-19 12:25:00,78.41,78.65,78.38,78.57,39747.0,78.41,78.65,78.38,78.57,39747.0
2025-05-19 12:30:00,78.59,78.6,78.35,78.4,17426.0,78.59,78.6,78.35,78.4,17426.0
2025-05-19 12:35:00,78.41,78.46,78.34,78.46,12105.0,78.41,78.46,78.34,78.46,12105.0
2025-05-19 12:40:00,78.45,78.51,78.41,78.5,11393.0,78.45,78.51,78.41,78.5,11393.0
2025-05-19 12:45:00,78.5,78.51,78.42,78.45,12532.0,78.5,78.51,78.42,78.45,12532.0
2025-05-19 12:50:00,78.45,78.56,78.4,78.53,71965.0,78.45,78.56,78.4,78.53,71965.0
2025-05-19 12:55:00,78.53,78.67,78.51,78.59,41524.0,78.53,78.67,78.51,78.59,41524.0
2025-05-19 13:00:00,78.59,78.86,78.59,78.83,17699.0,78.59,78.86,78.59,78.83,17699.0
2025-05-19 13:05:00,78.86,79.02,78.8,78.93,44671.0,78.86,79.02,78.8,78.93,44671.0
2025-05-19 13:10:00,78.93,78.93,78.81,78.85,30283.0,78.93,78.93,78.81,78.85,30283.0
2025-05-19 13:15:00,78.82,78.9,78.66,78.69,18638.0,78.82,78.9,78.66,78.69,18638.0
2025-05-19 13:20:00,78.67,78.73,78.61,78.7,22570.0,78.67,78.73,78.61,78.7,22570.0
2025-05-19 13:25:00,78.69,78.88,78.69,78.77,23000.0,78.69,78.88,78.69,78.77,23000.0
2025-05-19 13:30:00,78.78,78.87,78.63,78.87,28066.0,78.78,78.87,78.63,78.87,28066.0
2025-05-19 13:35:00,78.87,78.87,78.58,78.63,17687.0,78.87,78.87,78.58,78.63,17687.0
2025-05-19 13:40:00,78.63,78.81,78.61,78.76,25441.0,78.63,78.81,78.61,78.76,25441.0
2025-05-19 13:45:00,78.79,78.79,78.67,78.79,15096.0,78.79,78.79,78.67,78.79,15096.0
2025-05-19 13:50:00,78.79,78.79,78.71,78.73,13503.0,78.79,78.79,78.71,78.73,13503.0
2025-05-19 13:55:00,78.73,78.78,78.53,78.54,24163.0,78.73,78.78,78.53,78.54,24163.0
2025-05-19 14:00:00,78.53,78.64,78.51,78.62,13734.0,78.53,78.64,78.51,78.62,13734.0
2025-05-19 14:05:00,78.62,78.71,78.56,78.68,14152.0,78.62,78.71,78.56,78.68,14152.0
2025-05-19 14:10:00,78.68,78.68,78.48,78.56,37555.0,78.68,78.68,78.48,78.56,37555.0
2025-05-19 14:15:00,78.54,78.56,78.36,78.45,22512.0,78.54,78.56,78.36,78.45,22512.0
2025-05-19 14:20:00,78.45,78.46,78.39,78.42,8947.0,78.45,78.46,78.39,78.42,8947.0
2025-05-19 14:25:00,78.42,78.54,78.42,78.52,15649.0,78.42,78.54,78.42,78.52,15649.0
2025-05-19 14:30:00,78.5,78.51,78.46,78.48,14158.0,78.5,78.51,78.46,78.48,14158.0
2025-05-19 14:35:00,78.48,78.67,78.47,78.63,29688.0,78.48,78.67,78.47,78.63,29688.0
2025-05-19 14:40:00,78.64,78.69,78.6,78.67,29972.0,78.64,78.69,78.6,78.67,29972.0
2025-05-19 14:45:00,78.69,78.71,78.58,78.65,18626.0,78.69,78.71,78.58,78.65,18626.0
2025-05-19 14:50:00,78.65,78.67,78.52,78.54,17786.0,78.65,78.67,78.52,78.54,17786.0
2025-05-19 14:55:00,78.52,78.56,78.49,78.52,16485.0,78.52,78.56,78.49,78.52,16485.0
2025-05-19 15:00:00,78.5,78.52,78.36,78.43,42351.0,78.5,78.52,78.36,78.43,42351.0
2025-05-19 15:05:00,78.43,78.44,78.33,78.39,25706.0,78.43,78.44,78.33,78.39,25706.0
2025-05-19 15:10:00,78.39,78.5,78.37,78.4,23429.0,78.39,78.5,78.37,78.4,23429.0
2025-05-19 15:15:00,78.4,78.41,78.32,78.36,29941.0,78.4,78.41,78.32,78.36,29941.0
2025-05-19 15:20:00,78.37,78.45,78.34,78.4,17301.0,78.37,78.45,78.34,78.4,17301.0
2025-05-19 15:25:00,78.38,78.4,78.25,78.32,42741.0,78.38,78.4,78.25,78.32,42741.0
2025-05-19 15:30:00,78.32,78.43,78.32,78.35,25768.0,78.32,78.43,78.32,78.35,25768.0
2025-05-19 15:35:00,78.34,78.45,78.29,78.37,28480.0,78.34,78.45,78.29,78.37,28480.0
2025-05-19 15:40:00,78.36,78.44,78.35,78.37,29330.0,78.36,78.44,78.35,78.37,29330.0
2025-05-19 15:45:00,78.37,78.49,78.34,78.43,38604.0,78.37,78.49,78.34,78.43,38604.0
2025-05-19 15:50:00,78.43,78.73,78.43,78.62,126234.0,78.43,78.73,78.43,78.62,126234.0
2025-05-19 15:55:00,78.61,78.66,78.45,78.64,279317.0,78.61,78.66,78.45,78.64,279317.0
2025-05-20 09:30:00,78.6,78.6,77.55,77.72,123381.0,78.6,78.6,77.55,77.72,123381.0
2025-05-20 09:35:00,77.74,78.21,77.71,78.19,59897.0,77.74,78.21,77.71,78.19,59897.0
2025-05-20 09:40:00,78.16,78.29,77.94,78.01,61272.0,78.16,78.29,77.94,78.01,61272.0
2025-05-20 09:45:00,78.02,78.3,77.95,78.01,28067.0,78.02,78.3,77.95,78.01,28067.0
2025-05-20 09:50:00,78.01,78.5,78.0,78.5,30913.0,78.01,78.5,78.0,78.5,30913.0
2025-05-20 09:55:00,78.46,78.55,78.3,78.31,26789.0,78.46,78.55,78.3,78.31,26789.0
2025-05-20 10:00:00,78.29,78.55,78.27,78.55,22380.0,78.29,78.55,78.27,78.55,22380.0
2025-05-20 10:05:00,78.53,78.72,78.49,78.52,29819.0,78.53,78.72,78.49,78.52,29819.0
2025-05-20 10:10:00,78.49,78.59,78.34,78.49,26867.0,78.49,78.59,78.34,78.49,26867.0
2025-05-20 10:15:00,78.49,78.59,78.34,78.38,32227.0,78.49,78.59,78.34,78.38,32227.0
2025-05-20 10:20:00,78.35,78.45,78.07,78.15,75105.0,78.35,78.45,78.07,78.15,75105.0
2025-05-20 10:25:00,78.14,78.24,78.0,78.02,32774.0,78.14,78.24,78.0,78.02,32774.0
2025-05-20 10:30:00,78.02,78.1,77.81,77.96,74056.0,78.02,78.1,77.81,77.96,74056.0
2025-05-20 10:35:00,77.95,78.39,77.95,78.34,37174.0,77.95,78.39,77.95,78.34,37174.0
2025-05-20 10:40:00,78.33,78.47,78.3,78.39,20147.0,78.33,78.47,78.3,78.39,20147.0
2025-05-20 10:45:00,78.41,78.49,78.28,78.29,21370.0,78.41,78.49,78.28,78.29,21370.0
2025-05-20 10:50:00,78.29,78.29,78.01,78.06,26865.0,78.29,78.29,78.01,78.06,26865.0
2025-05-20 10:55:00,78.07,78.1,77.74,77.77,34252.0,78.07,78.1,77.74,77.77,34252.0
2025-05-20 11:00:00,77.75,77.82,77.71,77.76,29064.0,77.75,77.82,77.71,77.76,29064.0
2025-05-20 11:05:00,77.75,77.78,77.6,77.61,24330.0,77.75,77.78,77.6,77.61,24330.0
2025-05-20 11:10:00,77.63,77.64,77.33,77.34,66167.0,77.63,77.64,77.33,77.34,66167.0
2025-05-20 11:15:00,77.34,77.48,77.27,77.44,99953.0,77.34,77.48,77.27,77.44,99953.0
2025-05-20 11:20:00,77.41,77.6,77.4,77.5,30906.0,77.41,77.6,77.4,77.5,30906.0
2025-05-20 11:25:00,77.47,77.57,77.39,77.46,14658.0,77.47,77.57,77.39,77.46,14658.0
2025-05-20 11:30:00,77.48,77.57,77.39,77.44,10700.0,77.48,77.57,77.39,77.44,10700.0
2025-05-20 11:35:00,77.43,77.46,77.31,77.34,24674.0,77.43,77.46,77.31,77.34,24674.0
2025-05-20 11:40:00,77.33,77.34,77.18,77.18,46089.0,77.33,77.34,77.18,77.18,46089.0
2025-05-20 11:45:00,77.18,77.39,77.16,77.36,37865.0,77.18,77.39,77.16,77.36,37865.0
2025-05-20 11:50:00,77.39,77.43,77.25,77.3,38805.0,77.39,77.43,77.25,77.3,38805.0
2025-05-20 11:55:00,77.29,77.34,77.17,77.18,41781.0,77.29,77.34,77.17,77.18,41781.0
2025-05-20 12:00:00,77.19,77.23,77.04,77.13,61694.0,77.19,77.23,77.04,77.13,61694.0
2025-05-20 12:05:00,77.09,77.1,76.9,76.99,49439.0,77.09,77.1,76.9,76.99,49439.0
2025-05-20 12:10:00,76.98,77.0,76.88,76.97,25058.0,76.98,77.0,76.88,76.97,25058.0
2025-05-20 12:15:00,76.95,76.98,76.75,76.77,59670.0,76.95,76.98,76.75,76.77,59670.0
2025-05-20 12:20:00,76.76,76.8,76.56,76.59,47983.0,76.76,76.8,76.56,76.59,47983.0
2025-05-20 12:25:00,76.58,76.58,76.35,76.4,69378.0,76.58,76.58,76.35,76.4,69378.0
2025-05-20 12:30:00,76.4,76.4,76.22,76.25,39353.0,76.4,76.4,76.22,76.25,39353.0
2025-05-20 12:35:00,76.24,76.39,76.2,76.21,134758.0,76.24,76.39,76.2,76.21,134758.0
2025-05-20 12:40:00,76.24,76.3,76.15,76.28,155303.0,76.24,76.3,76.15,76.28,155303.0
2025-05-20 12:45:00,76.28,76.32,76.13,76.2,113825.0,76.28,76.32,76.13,76.2,113825.0
2025-05-20 12:50:00,76.2,76.25,76.07,76.16,75997.0,76.2,76.25,76.07,76.16,75997.0
2025-05-20 12:55:00,76.15,76.23,76.06,76.07,78939.0,76.15,76.23,76.06,76.07,78939.0
2025-05-20 13:00:00,76.07,76.28,76.07,76.25,86146.0,76.07,76.28,76.07,76.25,86146.0
2025-05-20 13:05:00,76.26,76.29,76.0,76.03,112055.0,76.26,76.29,76.0,76.03,112055.0
2025-05-20 13:10:00,76.03,76.21,76.03,76.2,46996.0,76.03,76.21,76.03,76.2,46996.0
2025-05-20 13:15:00,76.2,76.21,76.08,76.11,61966.0,76.2,76.21,76.08,76.11,61966.0
2025-05-20 13:20:00,76.11,76.12,75.89,75.9,126731.0,76.11,76.12,75.89,75.9,126731.0
2025-05-20 13:25:00,75.89,75.93,75.72,75.73,197024.0,75.89,75.93,75.72,75.73,197024.0
2025-05-20 13:30:00,75.73,75.78,75.63,75.74,99980.0,75.73,75.78,75.63,75.74,99980.0
2025-05-20 13:35:00,75.73,75.84,75.63,75.83,92466.0,75.73,75.84,75.63,75.83,92466.0
2025-05-20 13:40:00,75.83,75.9,75.8,75.85,45833.0,75.83,75.9,75.8,75.85,45833.0
2025-05-20 13:45:00,75.85,75.93,75.8,75.83,62294.0,75.85,75.93,75.8,75.83,62294.0
2025-05-20 13:50:00,75.83,75.84,75.74,75.78,53359.0,75.83,75.84,75.74,75.78,53359.0
2025-05-20 13:55:00,75.77,75.92,75.73,75.77,60205.0,75.77,75.92,75.73,75.77,60205.0
2025-05-20 14:00:00,75.76,76.09,75.57,75.96,188456.0,75.76,76.09,75.57,75.96,188456.0
2025-05-20 14:05:00,75.96,76.14,75.82,75.87,88980.0,75.96,76.14,75.82,75.87,88980.0
2025-05-20 14:10:00,75.87,76.01,75.84,75.92,68031.0,75.87,76.01,75.84,75.92,68031.0
2025-05-20 14:15:00,75.96,76.01,75.83,75.84,69603.0,75.96,76.01,75.83,75.84,69603.0
2025-05-20 14:20:00,75.86,75.87,75.54,75.77,80526.0,75.86,75.87,75.54,75.77,80526.0
2025-05-20 14:25:00,75.77,75.87,75.69,75.72,37251.0,75.77,75.87,75.69,75.72,37251.0
2025-05-20 14:30:00,75.71,75.83,75.68,75.74,142062.0,75.71,75.83,75.68,75.74,142062.0
2025-05-20 14:35:00,75.73,76.06,75.72,75.97,59665.0,75.73,76.06,75.72,75.97,59665.0
2025-05-20 14:40:00,76.0,76.05,75.91,76.01,50116.0,76.0,76.05,75.91,76.01,50116.0
2025-05-20 14:45:00,75.98,76.06,75.86,75.87,30312.0,75.98,76.06,75.86,75.87,30312.0
2025-05-20 14:50:00,75.86,75.98,75.86,75.96,52115.0,75.86,75.98,75.86,75.96,52115.0
2025-05-20 14:55:00,75.98,76.03,75.91,75.99,25569.0,75.98,76.03,75.91,75.99,25569.0
2025-05-20 15:00:00,75.97,75.97,75.67,75.67,63931.0,75.97,75.97,75.67,75.67,63931.0
2025-05-20 15:05:00,75.7,75.82,75.66,75.76,63318.0,75.7,75.82,75.66,75.76,63318.0
2025-05-20 15:10:00,75.76,75.81,75.71,75.81,34727.0,75.76,75.81,75.71,75.81,34727.0
2025-05-20 15:15:00,75.79,75.8,75.71,75.77,35532.0,75.79,75.8,75.71,75.77,35532.0
2025-05-20 15:20:00,75.75,75.84,75.75,75.82,50930.0,75.75,75.84,75.75,75.82,50930.0
2025-05-20 15:25:00,75.82,75.96,75.76,75.94,46203.0,75.82,75.96,75.76,75.94,46203.0
2025-05-20 15:30:00,75.95,76.24,75.93,76.19,160444.0,75.95,76.24,75.93,76.19,160444.0
2025-05-20 15:35:00,76.2,76.48,76.2,76.45,89541.0,76.2,76.48,76.2,76.45,89541.0
2025-05-20 15:40:00,76.44,76.54,76.39,76.42,123245.0,76.44,76.54,76.39,76.42,123245.0
2025-05-20 15:45:00,76.43,76.48,76.08,76.1,186924.0,76.43,76.48,76.08,76.1,186924.0
2025-05-20 15:50:00,76.11,76.19,75.95,76.01,181340.0,76.11,76.19,75.95,76.01,181340.0
2025-05-20 15:55:00,76.01,76.4,75.95,76.35,364888.0,76.01,76.4,75.95,76.35,364888.0
2025-05-21 09:30:00,75.05,75.1,74.22,74.47,271934.0,75.05,75.1,74.22,74.47,271934.0
2025-05-21 09:35:00,74.47,74.69,74.3,74.68,99655.0,74.47,74.69,74.3,74.68,99655.0
2025-05-21 09:40:00,74.67,74.9,74.67,74.75,88317.0,74.67,74.9,74.67,74.75,88317.0
2025-05-21 09:45:00,74.77,74.99,74.72,74.89,95082.0,74.77,74.99,74.72,74.89,95082.0
2025-05-21 09:50:00,74.93,75.07,74.81,74.83,78937.0,74.93,75.07,74.81,74.83,78937.0
2025-05-21 09:55:00,74.79,74.79,74.48,74.53,99090.0,74.79,74.79,74.48,74.53,99090.0
2025-05-21 10:00:00,74.53,74.89,74.43,74.84,97849.0,74.53,74.89,74.43,74.84,97849.0
2025-05-21 10:05:00,74.86,74.92,74.51,74.52,70253.0,74.86,74.92,74.51,74.52,70253.0
2025-05-21 10:10:00,74.53,74.53,74.15,74.19,73334.0,74.53,74.53,74.15,74.19,73334.0
2025-05-21 10:15:00,74.19,74.21,73.88,73.89,136829.0,74.19,74.21,73.88,73.89,136829.0
2025-05-21 10:20:00,73.9,74.42,73.89,74.38,120716.0,73.9,74.42,73.89,74.38,120716.0
2025-05-21 10:25:00,74.38,74.39,74.09,74.11,56326.0,74.38,74.39,74.09,74.11,56326.0
2025-05-21 10:30:00,74.12,74.23,73.9,74.0,61790.0,74.12,74.23,73.9,74.0,61790.0
2025-05-21 10:35:00,73.99,74.26,73.99,74.23,42353.0,73.99,74.26,73.99,74.23,42353.0
2025-05-21 10:40:00,74.24,74.33,74.18,74.22,52098.0,74.24,74.33,74.18,74.22,52098.0
2025-05-21 10:45:00,74.23,74.26,74.17,74.24,74240.0,74.23,74.26,74.17,74.24,74240.0
2025-05-21 10:50:00,74.23,74.34,74.07,74.09,71449.0,74.23,74.34,74.07,74.09,71449.0
2025-05-21 10:55:00,74.08,74.34,74.07,74.31,35497.0,74.08,74.34,74.07,74.31,35497.0
2025-05-21 11:00:00,74.32,74.32,74.16,74.21,46940.0,74.32,74.32,74.16,74.21,46940.0
2025-05-21 11:05:00,74.21,74.45,74.2,74.4,34995.0,74.21,74.45,74.2,74.4,34995.0
2025-05-21 11:10:00,74.4,74.45,74.28,74.42,42222.0,74.4,74.45,74.28,74.42,42222.0
2025-05-21 11:15:00,74.41,74.65,74.4,74.56,62580.0,74.41,74.65,74.4,74.56,62580.0
2025-05-21 11:20:00,74.55,74.57,74.36,74.4,40128.0,74.55,74.57,74.36,74.4,40128.0
2025-05-21 11:25:00,74.39,74.53,74.35,74.53,31189.0,74.39,74.53,74.35,74.53,31189.0
2025-05-21 11:30:00,74.51,74.78,74.51,74.76,93928.0,74.51,74.78,74.51,74.76,93928.0
2025-05-21 11:35:00,74.78,74.8,74.6,74.7,55610.0,74.78,74.8,74.6,74.7,55610.0
2025-05-21 11:40:00,74.69,74.81,74.66,74.67,38636.0,74.69,74.81,74.66,74.67,38636.0
2025-05-21 11:45:00,74.65,74.66,74.52,74.63,33950.0,74.65,74.66,74.52,74.63,33950.0
2025-05-21 11:50:00,74.59,74.64,74.51,74.63,32046.0,74.59,74.64,74.51,74.63,32046.0
2025-05-21 11:55:00,74.63,74.75,74.61,74.7,22795.0,74.63,74.75,74.61,74.7,22795.0
2025-05-21 12:00:00,74.69,74.72,74.41,74.47,34933.0,74.69,74.72,74.41,74.47,34933.0
2025-05-21 12:05:00,74.47,74.54,74.38,74.53,35140.0,74.47,74.54,74.38,74.53,35140.0
2025-05-21 12:10:00,74.55,74.57,74.49,74.54,60220.0,74.55,74.57,74.49,74.54,60220.0
2025-05-21 12:15:00,74.54,74.61,74.39,74.4,44468.0,74.54,74.61,74.39,74.4,44468.0
2025-05-21 12:20:00,74.39,74.4,74.28,74.37,43641.0,74.39,74.4,74.28,74.37,43641.0
2025-05-21 12:25:00,74.35,74.44,74.34,74.37,31949.0,74.35,74.44,74.34,74.37,31949.0
2025-05-21 12:30:00,74.37,74.58,74.37,74.57,34472.0,74.37,74.58,74.37,74.57,34472.0
2025-05-21 12:35:00,74.57,74.57,74.38,74.45,27064.0,74.57,74.57,74.38,74.45,27064.0
2025-05-21 12:40:00,74.43,74.55,74.41,74.53,33595.0,74.43,74.55,74.41,74.53,33595.0
2025-05-21 12:45:00,74.53,74.66,74.45,74.65,28218.0,74.53,74.66,74.45,74.65,28218.0
2025-05-21 12:50:00,74.66,74.68,74.47,74.5,39988.0,74.66,74.68,74.47,74.5,39988.0
2025-05-21 12:55:00,74.5,74.5,74.16,74.17,35099.0,74.5,74.5,74.16,74.17,35099.0
2025-05-21 13:00:00,74.18,74.33,74.17,74.3,29923.0,74.18,74.33,74.17,74.3,29923.0
2025-05-21 13:05:00,74.36,74.4,74.08,74.1,31959.0,74.36,74.4,74.08,74.1,31959.0
2025-05-21 13:10:00,74.08,74.14,73.97,74.02,94900.0,74.08,74.14,73.97,74.02,94900.0
2025-05-21 13:15:00,74.0,74.0,73.64,73.78,64709.0,74.0,74.0,73.64,73.78,64709.0
2025-05-21 13:20:00,73.81,73.81,73.35,73.39,72818.0,73.81,73.81,73.35,73.39,72818.0
2025-05-21 13:25:00,73.39,73.47,72.94,73.09,80849.0,73.39,73.47,72.94,73.09,80849.0
2025-05-21 13:30:00,73.06,73.51,72.94,73.43,70379.0,73.06,73.51,72.94,73.43,70379.0
2025-05-21 13:35:00,73.4,73.86,73.35,73.84,89502.0,73.4,73.86,73.35,73.84,89502.0
2025-05-21 13:40:00,73.82,73.86,73.63,73.64,39965.0,73.82,73.86,73.63,73.64,39965.0
2025-05-21 13:45:00,73.61,73.75,73.5,73.55,48231.0,73.61,73.75,73.5,73.55,48231.0
2025-05-21 13:50:00,73.5,73.59,73.22,73.31,27811.0,73.5,73.59,73.22,73.31,27811.0
2025-05-21 13:55:00,73.27,73.32,73.13,73.26,37284.0,73.27,73.32,73.13,73.26,37284.0
2025-05-21 14:00:00,73.27,73.38,73.17,73.31,33140.0,73.27,73.38,73.17,73.31,33140.0
2025-05-21 14:05:00,73.32,73.6,73.32,73.59,26289.0,73.32,73.6,73.32,73.59,26289.0
2025-05-21 14:10:00,73.59,73.59,73.33,73.44,22434.0,73.59,73.59,73.33,73.44,22434.0
2025-05-21 14:15:00,73.44,73.54,73.4,73.43,27758.0,73.44,73.54,73.4,73.43,27758.0
2025-05-21 14:20:00,73.41,73.45,73.3,73.41,26153.0,73.41,73.45,73.3,73.41,26153.0
2025-05-21 14:25:00,73.41,73.63,73.4,73.59,23067.0,73.41,73.63,73.4,73.59,23067.0
2025-05-21 14:30:00,73.57,73.7,73.57,73.62,31649.0,73.57,73.7,73.57,73.62,31649.0
2025-05-21 14:35:00,73.63,73.73,73.5,73.51,30814.0,73.63,73.73,73.5,73.51,30814.0
2025-05-21 14:40:00,73.53,73.8,73.5,73.8,47936.0,73.53,73.8,73.5,73.8,47936.0
2025-05-21 14:45:00,73.78,73.82,73.59,73.6,33509.0,73.78,73.82,73.59,73.6,33509.0
2025-05-21 14:50:00,73.61,73.64,73.49,73.54,35948.0,73.61,73.64,73.49,73.54,35948.0
2025-05-21 14:55:00,73.52,73.59,73.42,73.45,27641.0,73.52,73.59,73.42,73.45,27641.0
2025-05-21 15:00:00,73.41,73.57,73.39,73.45,23281.0,73.41,73.57,73.39,73.45,23281.0
2025-05-21 15:05:00,73.45,73.53,73.28,73.29,45064.0,73.45,73.53,73.28,73.29,45064.0
2025-05-21 15:10:00,73.29,73.46,73.21,73.39,71058.0,73.29,73.46,73.21,73.39,71058.0
2025-05-21 15:15:00,73.39,73.41,73.15,73.16,66534.0,73.39,73.41,73.15,73.16,66534.0
2025-05-21 15:20:00,73.17,73.26,73.04,73.06,61450.0,73.17,73.26,73.04,73.06,61450.0
2025-05-21 15:25:00,73.06,73.14,72.9,73.0,103399.0,73.06,73.14,72.9,73.0,103399.0
2025-05-21 15:30:00,73.02,73.37,73.02,73.34,79129.0,73.02,73.37,73.02,73.34,79129.0
2025-05-21 15:35:00,73.33,73.4,73.26,73.37,49060.0,73.33,73.4,73.26,73.37,49060.0
2025-05-21 15:40:00,73.36,73.46,73.3,73.45,94938.0,73.36,73.46,73.3,73.45,94938.0
2025-05-21 15:45:00,73.45,73.47,73.29,73.34,106729.0,73.45,73.47,73.29,73.34,106729.0
2025-05-21 15:50:00,73.34,73.44,73.18,73.28,143613.0,73.34,73.44,73.18,73.28,143613.0
2025-05-21 15:55:00,73.29,73.4,73.21,73.31,386552.0,73.29,73.4,73.21,73.31,386552.0
2025-05-22 09:30:00,73.11,73.75,72.97,73.67,136555.0,73.11,73.75,72.97,73.67,136555.0
2025-05-22 09:35:00,73.72,74.25,73.46,74.14,105034.0,73.72,74.25,73.46,74.14,105034.0
2025-05-22 09:40:00,74.13,74.62,73.94,74.58,101086.0,74.13,74.62,73.94,74.58,101086.0
2025-05-22 09:45:00,74.65,74.84,74.55,74.68,145366.0,74.65,74.84,74.55,74.68,145366.0
2025-05-22 09:50:00,74.7,74.73,74.45,74.61,80770.0,74.7,74.73,74.45,74.61,80770.0
2025-05-22 09:55:00,74.64,74.92,74.47,74.81,92623.0,74.64,74.92,74.47,74.81,92623.0
2025-05-22 10:00:00,74.83,74.93,74.51,74.6,48096.0,74.83,74.93,74.51,74.6,48096.0
2025-05-22 10:05:00,74.61,74.99,74.56,74.97,59837.0,74.61,74.99,74.56,74.97,59837.0
2025-05-22 10:10:00,74.96,74.97,74.59,74.75,50136.0,74.96,74.97,74.59,74.75,50136.0
2025-05-22 10:15:00,74.77,75.12,74.77,74.96,84881.0,74.77,75.12,74.77,74.96,84881.0
2025-05-22 10:20:00,74.95,74.96,74.47,74.49,41834.0,74.95,74.96,74.47,74.49,41834.0
2025-05-22 10:25:00,74.47,74.66,74.43,74.52,53914.0,74.47,74.66,74.43,74.52,53914.0
2025-05-22 10:30:00,74.52,74.66,74.41,74.47,31589.0,74.52,74.66,74.41,74.47,31589.0
2025-05-22 10:35:00,74.5,74.58,73.85,73.92,98538.0,74.5,74.58,73.85,73.92,98538.0
2025-05-22 10:40:00,73.94,74.35,73.74,73.8,112311.0,73.94,74.35,73.74,73.8,112311.0
2025-05-22 10:45:00,73.83,74.26,73.67,74.16,137056.0,73.83,74.26,73.67,74.16,137056.0
2025-05-22 10:50:00,74.15,74.48,74.1,74.33,93640.0,74.15,74.48,74.1,74.33,93640.0
2025-05-22 10:55:00,74.22,74.24,73.94,74.17,45700.0,74.22,74.24,73.94,74.17,45700.0
2025-05-22 11:00:00,74.2,74.72,74.2,74.7,42143.0,74.2,74.72,74.2,74.7,42143.0
2025-05-22 11:05:00,74.69,74.96,74.67,74.92,49841.0,74.69,74.96,74.67,74.92,49841.0
2025-05-22 11:10:00,74.88,75.07,74.84,75.0,123453.0,74.88,75.07,74.84,75.0,123453.0
2025-05-22 11:15:00,74.96,74.99,74.79,74.95,81744.0,74.96,74.99,74.79,74.95,81744.0
2025-05-22 11:20:00,74.96,75.15,74.84,75.13,65715.0,74.96,75.15,74.84,75.13,65715.0
2025-05-22 11:25:00,75.12,75.16,74.8,74.84,36195.0,75.12,75.16,74.8,74.84,36195.0
2025-05-22 11:30:00,74.81,74.99,74.77,74.99,24835.0,74.81,74.99,74.77,74.99,24835.0
2025-05-22 11:35:00,74.98,75.24,74.92,75.18,30257.0,74.98,75.24,74.92,75.18,30257.0
2025-05-22 11:40:00,75.17,75.34,75.04,75.23,98350.0,75.17,75.34,75.04,75.23,98350.0
2025-05-22 11:45:00,75.22,75.41,75.2,75.32,35268.0,75.22,75.41,75.2,75.32,35268.0
2025-05-22 11:50:00,75.31,75.44,75.25,75.44,78845.0,75.31,75.44,75.25,75.44,78845.0
2025-05-22 11:55:00,75.44,75.65,75.41,75.64,95319.0,75.44,75.65,75.41,75.64,95319.0
2025-05-22 12:00:00,75.63,75.91,75.56,75.86,106015.0,75.63,75.91,75.56,75.86,106015.0
2025-05-22 12:05:00,75.86,75.93,75.66,75.89,98707.0,75.86,75.93,75.66,75.89,98707.0
2025-05-22 12:10:00,75.89,76.14,75.8,76.12,91037.0,75.89,76.14,75.8,76.12,91037.0
2025-05-22 12:15:00,76.12,76.25,76.08,76.16,65611.0,76.12,76.25,76.08,76.16,65611.0
2025-05-22 12:20:00,76.14,76.29,75.93,76.15,86713.0,76.14,76.29,75.93,76.15,86713.0
2025-05-22 12:25:00,76.15,76.21,76.09,76.13,36989.0,76.15,76.21,76.09,76.13,36989.0
2025-05-22 12:30:00,76.13,76.15,75.97,76.02,54098.0,76.13,76.15,75.97,76.02,54098.0
2025-05-22 12:35:00,76.03,76.14,76.0,76.09,38580.0,76.03,76.14,76.0,76.09,38580.0
2025-05-22 12:40:00,76.08,76.14,75.65,75.65,75400.0,76.08,76.14,75.65,75.65,75400.0
2025-05-22 12:45:00,75.69,75.74,75.61,75.69,49226.0,75.69,75.74,75.61,75.69,49226.0
2025-05-22 12:50:00,75.69,75.75,75.5,75.53,50612.0,75.69,75.75,75.5,75.53,50612.0
2025-05-22 12:55:00,75.53,75.55,75.36,75.52,28891.0,75.53,75.55,75.36,75.52,28891.0
2025-05-22 13:00:00,75.53,75.64,75.46,75.59,15154.0,75.53,75.64,75.46,75.59,15154.0
2025-05-22 13:05:00,75.64,75.65,75.49,75.6,26284.0,75.64,75.65,75.49,75.6,26284.0
2025-05-22 13:10:00,75.58,75.69,75.51,75.53,26689.0,75.58,75.69,75.51,75.53,26689.0
2025-05-22 13:15:00,75.58,75.85,75.54,75.79,29720.0,75.58,75.85,75.54,75.79,29720.0
2025-05-22 13:20:00,75.8,75.86,75.76,75.76,16310.0,75.8,75.86,75.76,75.76,16310.0
2025-05-22 13:25:00,75.78,76.01,75.71,75.77,77429.0,75.78,76.01,75.71,75.77,77429.0
2025-05-22 13:30:00,75.78,75.8,75.58,75.8,33746.0,75.78,75.8,75.58,75.8,33746.0
2025-05-22 13:35:00,75.78,75.83,75.55,75.67,28480.0,75.78,75.83,75.55,75.67,28480.0
2025-05-22 13:40:00,75.67,75.76,75.58,75.71,18639.0,75.67,75.76,75.58,75.71,18639.0
2025-05-22 13:45:00,75.72,75.74,75.61,75.63,23376.0,75.72,75.74,75.61,75.63,23376.0
2025-05-22 13:50:00,75.66,75.74,75.43,75.49,35253.0,75.66,75.74,75.43,75.49,35253.0
2025-05-22 13:55:00,75.49,75.63,75.43,75.48,25590.0,75.49,75.63,75.43,75.48,25590.0
2025-05-22 14:00:00,75.48,75.56,75.34,75.42,57474.0,75.48,75.56,75.34,75.42,57474.0
2025-05-22 14:05:00,75.41,75.42,75.32,75.41,38196.0,75.41,75.42,75.32,75.41,38196.0
2025-05-22 14:10:00,75.43,75.67,75.35,75.67,33675.0,75.43,75.67,75.35,75.67,33675.0
2025-05-22 14:15:00,75.67,75.79,75.64,75.7,27176.0,75.67,75.79,75.64,75.7,27176.0
2025-05-22 14:20:00,75.71,75.77,75.62,75.73,48332.0,75.71,75.77,75.62,75.73,48332.0
2025-05-22 14:25:00,75.73,75.78,75.69,75.72,38546.0,75.73,75.78,75.69,75.72,38546.0
2025-05-22 14:30:00,75.7,75.75,75.66,75.66,17572.0,75.7,75.75,75.66,75.66,17572.0
2025-05-22 14:35:00,75.7,75.87,75.68,75.8,64036.0,75.7,75.87,75.68,75.8,64036.0
2025-05-22 14:40:00,75.8,75.89,75.71,75.88,58066.0,75.8,75.89,75.71,75.88,58066.0
2025-05-22 14:45:00,75.87,75.92,75.84,75.88,24021.0,75.87,75.92,75.84,75.88,24021.0
2025-05-22 14:50:00,75.91,75.98,75.88,75.98,19482.0,75.91,75.98,75.88,75.98,19482.0
2025-05-22 14:55:00,75.97,76.12,75.96,76.11,41810.0,75.97,76.12,75.96,76.11,41810.0
2025-05-22 15:00:00,76.11,76.18,76.06,76.14,44195.0,76.11,76.18,76.06,76.14,44195.0
2025-05-22 15:05:00,76.16,76.2,76.09,76.09,34321.0,76.16,76.2,76.09,76.09,34321.0
2025-05-22 15:10:00,76.09,76.32,76.02,76.27,96687.0,76.09,76.32,76.02,76.27,96687.0
2025-05-22 15:15:00,76.28,76.31,76.19,76.19,34286.0,76.28,76.31,76.19,76.19,34286.0
2025-05-22 15:20:00,76.17,76.32,76.15,76.27,40577.0,76.17,76.32,76.15,76.27,40577.0
2025-05-22 15:25:00,76.28,76.44,76.23,76.34,62283.0,76.28,76.44,76.23,76.34,62283.0
2025-05-22 15:30:00,76.35,76.4,76.17,76.22,57875.0,76.35,76.4,76.17,76.22,57875.0
2025-05-22 15:35:00,76.21,76.34,76.03,76.13,71464.0,76.21,76.34,76.03,76.13,71464.0
2025-05-22 15:40:00,76.11,76.14,75.85,75.86,86274.0,76.11,76.14,75.85,75.86,86274.0
2025-05-22 15:45:00,75.86,75.97,75.78,75.87,75415.0,75.86,75.97,75.78,75.87,75415.0
2025-05-22 15:50:00,75.85,75.93,75.64,75.74,118074.0,75.85,75.93,75.64,75.74,118074.0
2025-05-22 15:55:00,75.75,76.03,75.75,76.0,454576.0,75.75,76.03,75.75,76.0,454576.0
2025-05-23 09:30:00,73.77,75.04,73.7,74.93,133361.0,73.77,75.04,73.7,74.93,133361.0
2025-05-23 09:35:00,75.0,75.42,74.91,75.31,76426.0,75.0,75.42,74.91,75.31,76426.0
2025-05-23 09:40:00,75.31,75.4,75.1,75.37,66190.0,75.31,75.4,75.1,75.37,66190.0
2025-05-23 09:45:00,75.38,75.38,75.0,75.11,46198.0,75.38,75.38,75.0,75.11,46198.0
2025-05-23 09:50:00,75.1,75.34,74.77,74.89,96818.0,75.1,75.34,74.77,74.89,96818.0
2025-05-23 09:55:00,74.89,75.0,74.68,74.76,82833.0,74.89,75.0,74.68,74.76,82833.0
2025-05-23 10:00:00,74.78,74.89,74.34,74.67,108124.0,74.78,74.89,74.34,74.67,108124.0
2025-05-23 10:05:00,74.66,74.84,74.51,74.52,104014.0,74.66,74.84,74.51,74.52,104014.0
2025-05-23 10:10:00,74.52,74.69,74.41,74.69,83423.0,74.52,74.69,74.41,74.69,83423.0
2025-05-23 10:15:00,74.69,74.75,74.26,74.3,45025.0,74.69,74.75,74.26,74.3,45025.0
2025-05-23 10:20:00,74.28,74.51,74.16,74.5,37630.0,74.28,74.51,74.16,74.5,37630.0
2025-05-23 10:25:00,74.5,74.55,74.16,74.2,34347.0,74.5,74.55,74.16,74.2,34347.0
2025-05-23 10:30:00,74.24,74.62,74.22,74.62,41165.0,74.24,74.62,74.22,74.62,41165.0
2025-05-23 10:35:00,74.64,74.67,74.35,74.39,25887.0,74.64,74.67,74.35,74.39,25887.0
2025-05-23 10:40:00,74.4,74.49,74.29,74.4,25706.0,74.4,74.49,74.29,74.4,25706.0
2025-05-23 10:45:00,74.37,74.42,74.29,74.34,19791.0,74.37,74.42,74.29,74.34,19791.0
2025-05-23 10:50:00,74.31,74.31,74.05,74.05,21321.0,74.31,74.31,74.05,74.05,21321.0
2025-05-23 10:55:00,74.05,74.09,73.93,74.0,38936.0,74.05,74.09,73.93,74.0,38936.0
2025-05-23 11:00:00,74.03,74.3,73.98,74.28,34196.0,74.03,74.3,73.98,74.28,34196.0
2025-05-23 11:05:00,74.28,74.28,74.05,74.19,17530.0,74.28,74.28,74.05,74.19,17530.0
2025-05-23 11:10:00,74.21,74.24,73.94,73.99,18162.0,74.21,74.24,73.94,73.99,18162.0
2025-05-23 11:15:00,73.98,74.12,73.81,74.07,41923.0,73.98,74.12,73.81,74.07,41923.0
2025-05-23 11:20:00,74.1,74.26,74.06,74.12,20728.0,74.1,74.26,74.06,74.12,20728.0
2025-05-23 11:25:00,74.1,74.15,74.02,74.11,11421.0,74.1,74.15,74.02,74.11,11421.0
2025-05-23 11:30:00,74.14,74.21,74.08,74.2,11720.0,74.14,74.21,74.08,74.2,11720.0
2025-05-23 11:35:00,74.15,74.22,74.09,74.1,18275.0,74.15,74.22,74.09,74.1,18275.0
2025-05-23 11:40:00,74.09,74.21,74.06,74.19,20497.0,74.09,74.21,74.06,74.19,20497.0
2025-05-23 11:45:00,74.2,74.23,74.07,74.17,44206.0,74.2,74.23,74.07,74.17,44206.0
2025-05-23 11:50:00,74.16,74.16,74.01,74.03,13496.0,74.16,74.16,74.01,74.03,13496.0
2025-05-23 11:55:00,74.02,74.02,73.85,73.85,21243.0,74.02,74.02,73.85,73.85,21243.0
2025-05-23 12:00:00,73.86,74.15,73.86,73.98,30589.0,73.86,74.15,73.86,73.98,30589.0
2025-05-23 12:05:00,73.94,74.11,73.92,74.07,17298.0,73.94,74.11,73.92,74.07,17298.0
2025-05-23 12:10:00,74.11,74.19,73.98,74.08,9371.0,74.11,74.19,73.98,74.08,9371.0
2025-05-23 12:15:00,74.07,74.11,74.0,74.02,8722.0,74.07,74.11,74.0,74.02,8722.0
2025-05-23 12:20:00,74.03,74.14,74.03,74.12,10027.0,74.03,74.14,74.03,74.12,10027.0
2025-05-23 12:25:00,74.12,74.22,74.07,74.08,12485.0,74.12,74.22,74.07,74.08,12485.0
2025-05-23 12:30:00,74.05,74.07,73.96,74.07,22090.0,74.05,74.07,73.96,74.07,22090.0
2025-05-23 12:35:00,74.08,74.32,74.08,74.31,28492.0,74.08,74.32,74.08,74.31,28492.0
2025-05-23 12:40:00,74.31,74.32,74.2,74.24,15098.0,74.31,74.32,74.2,74.24,15098.0
2025-05-23 12:45:00,74.25,74.39,74.25,74.38,16935.0,74.25,74.39,74.25,74.38,16935.0
2025-05-23 12:50:00,74.38,74.39,74.32,74.36,10040.0,74.38,74.39,74.32,74.36,10040.0
2025-05-23 12:55:00,74.37,74.37,74.22,74.25,16084.0,74.37,74.37,74.22,74.25,16084.0
2025-05-23 13:00:00,74.24,74.44,74.22,74.41,11541.0,74.24,74.44,74.22,74.41,11541.0
2025-05-23 13:05:00,74.39,74.52,74.39,74.51,20185.0,74.39,74.52,74.39,74.51,20185.0
2025-05-23 13:10:00,74.51,74.55,74.42,74.52,27089.0,74.51,74.55,74.42,74.52,27089.0
2025-05-23 13:15:00,74.5,74.68,74.49,74.64,13887.0,74.5,74.68,74.49,74.64,13887.0
2025-05-23 13:20:00,74.65,74.7,74.56,74.61,20751.0,74.65,74.7,74.56,74.61,20751.0
2025-05-23 13:25:00,74.61,74.69,74.55,74.67,11843.0,74.61,74.69,74.55,74.67,11843.0
2025-05-23 13:30:00,74.67,74.67,74.49,74.54,21006.0,74.67,74.67,74.49,74.54,21006.0
2025-05-23 13:35:00,74.54,74.65,74.49,74.59,12319.0,74.54,74.65,74.49,74.59,12319.0
2025-05-23 13:40:00,74.61,74.63,74.53,74.61,28203.0,74.61,74.63,74.53,74.61,28203.0
2025-05-23 13:45:00,74.6,74.61,74.54,74.57,7925.0,74.6,74.61,74.54,74.57,7925.0
2025-05-23 13:50:00,74.59,74.74,74.58,74.67,34861.0,74.59,74.74,74.58,74.67,34861.0
2025-05-23 13:55:00,74.69,74.76,74.61,74.69,8457.0,74.69,74.76,74.61,74.69,8457.0
2025-05-23 14:00:00,74.7,74.81,74.68,74.79,22956.0,74.7,74.81,74.68,74.79,22956.0
2025-05-23 14:05:00,74.81,74.9,74.75,74.77,17557.0,74.81,74.9,74.75,74.77,17557.0
2025-05-23 14:10:00,74.75,74.83,74.71,74.83,8815.0,74.75,74.83,74.71,74.83,8815.0
2025-05-23 14:15:00,74.84,74.92,74.67,74.69,46374.0,74.84,74.92,74.67,74.69,46374.0
2025-05-23 14:20:00,74.68,74.73,74.55,74.69,28119.0,74.68,74.73,74.55,74.69,28119.0
2025-05-23 14:25:00,74.71,74.77,74.64,74.71,20716.0,74.71,74.77,74.64,74.71,20716.0
2025-05-23 14:30:00,74.72,74.82,74.69,74.8,18743.0,74.72,74.82,74.69,74.8,18743.0
2025-05-23 14:35:00,74.8,74.91,74.78,74.78,31721.0,74.8,74.91,74.78,74.78,31721.0
2025-05-23 14:40:00,74.78,74.92,74.77,74.9,27932.0,74.78,74.92,74.77,74.9,27932.0
2025-05-23 14:45:00,74.91,74.93,74.76,74.88,9718.0,74.91,74.93,74.76,74.88,9718.0
2025-05-23 14:50:00,74.89,74.94,74.85,74.91,10687.0,74.89,74.94,74.85,74.91,10687.0
2025-05-23 14:55:00,74.9,74.91,74.78,74.78,9161.0,74.9,74.91,74.78,74.78,9161.0
2025-05-23 15:00:00,74.77,74.79,74.7,74.77,16680.0,74.77,74.79,74.7,74.77,16680.0
2025-05-23 15:05:00,74.77,74.83,74.74,74.8,12303.0,74.77,74.83,74.74,74.8,12303.0
2025-05-23 15:10:00,74.81,74.99,74.8,74.94,36462.0,74.81,74.99,74.8,74.94,36462.0
2025-05-23 15:15:00,74.94,74.94,74.72,74.74,58882.0,74.94,74.94,74.72,74.74,58882.0
2025-05-23 15:20:00,74.73,74.73,74.54,74.63,50650.0,74.73,74.73,74.54,74.63,50650.0
2025-05-23 15:25:00,74.63,74.66,74.54,74.58,65367.0,74.63,74.66,74.54,74.58,65367.0
2025-05-23 15:30:00,74.55,74.68,74.53,74.66,24502.0,74.55,74.68,74.53,74.66,24502.0
2025-05-23 15:35:00,74.63,74.81,74.6,74.81,47804.0,74.63,74.81,74.6,74.81,47804.0
2025-05-23 15:40:00,74.81,74.88,74.73,74.83,43777.0,74.81,74.88,74.73,74.83,43777.0
2025-05-23 15:45:00,74.84,74.85,74.63,74.67,52497.0,74.84,74.85,74.63,74.67,52497.0
2025-05-23 15:50:00,74.65,74.71,74.32,74.52,93216.0,74.65,74.71,74.32,74.52,93216.0
2025-05-23 15:55:00,74.51,74.7,74.42,74.65,304542.0,74.51,74.7,74.42,74.65,304542.0
2025-05-27 09:30:00,76.09,76.5,75.9,76.04,133229.0,76.09,76.5,75.9,76.04,133229.0
2025-05-27 09:35:00,76.13,76.76,76.07,76.71,123272.0,76.13,76.76,76.07,76.71,123272.0
2025-05-27 09:40:00,76.77,77.35,76.74,77.31,222370.0,76.77,77.35,76.74,77.31,222370.0
2025-05-27 09:45:00,77.31,77.48,77.21,77.27,120443.0,77.31,77.48,77.21,77.27,120443.0
2025-05-27 09:50:00,77.3,77.64,77.2,77.59,124695.0,77.3,77.64,77.2,77.59,124695.0
2025-05-27 09:55:00,77.62,77.84,77.56,77.65,82862.0,77.62,77.84,77.56,77.65,82862.0
2025-05-27 10:00:00,77.73,77.95,77.71,77.83,66885.0,77.73,77.95,77.71,77.83,66885.0
2025-05-27 10:05:00,77.83,78.28,77.81,78.26,133893.0,77.83,78.28,77.81,78.26,133893.0
2025-05-27 10:10:00,78.28,78.45,78.01,78.35,69610.0,78.28,78.45,78.01,78.35,69610.0
2025-05-27 10:15:00,78.37,78.67,78.36,78.6,144179.0,78.37,78.67,78.36,78.6,144179.0
2025-05-27 10:20:00,78.63,78.8,78.61,78.71,119843.0,78.63,78.8,78.61,78.71,119843.0
2025-05-27 10:25:00,78.71,79.09,78.69,79.01,143459.0,78.71,79.09,78.69,79.01,143459.0
2025-05-27 10:30:00,78.99,79.17,78.86,79.12,136280.0,78.99,79.17,78.86,79.12,136280.0
2025-05-27 10:35:00,79.12,79.21,79.04,79.17,115898.0,79.12,79.21,79.04,79.17,115898.0
2025-05-27 10:40:00,79.18,79.3,79.04,79.19,102458.0,79.18,79.3,79.04,79.19,102458.0
2025-05-27 10:45:00,79.19,79.29,79.11,79.25,47155.0,79.19,79.29,79.11,79.25,47155.0
2025-05-27 10:50:00,79.28,79.31,78.96,78.98,130800.0,79.28,79.31,78.96,78.98,130800.0
2025-05-27 10:55:00,79.0,79.04,78.8,78.95,189372.0,79.0,79.04,78.8,78.95,189372.0
2025-05-27 11:00:00,78.95,79.03,78.8,79.01,64497.0,78.95,79.03,78.8,79.01,64497.0
2025-05-27 11:05:00,78.98,79.11,78.79,79.11,67647.0,78.98,79.11,78.79,79.11,67647.0
2025-05-27 11:10:00,79.11,79.19,79.02,79.13,62474.0,79.11,79.19,79.02,79.13,62474.0
2025-05-27 11:15:00,79.11,79.42,79.09,79.31,145992.0,79.11,79.42,79.09,79.31,145992.0
2025-05-27 11:20:00,79.34,79.34,79.03,79.19,94634.0,79.34,79.34,79.03,79.19,94634.0
2025-05-27 11:25:00,79.21,79.49,79.21,79.41,69449.0,79.21,79.49,79.21,79.41,69449.0
2025-05-27 11:30:00,79.39,79.4,79.18,79.18,46995.0,79.39,79.4,79.18,79.18,46995.0
2025-05-27 11:35:00,79.21,79.22,78.98,79.03,49023.0,79.21,79.22,78.98,79.03,49023.0
2025-05-27 11:40:00,79.04,79.33,78.98,79.28,37599.0,79.04,79.33,78.98,79.28,37599.0
2025-05-27 11:45:00,79.29,79.31,79.17,79.19,49450.0,79.29,79.31,79.17,79.19,49450.0
2025-05-27 11:50:00,79.2,79.43,79.15,79.43,73832.0,79.2,79.43,79.15,79.43,73832.0
2025-05-27 11:55:00,79.42,79.45,79.18,79.18,54882.0,79.42,79.45,79.18,79.18,54882.0
2025-05-27 12:00:00,79.17,79.18,79.04,79.05,69571.0,79.17,79.18,79.04,79.05,69571.0
2025-05-27 12:05:00,79.04,79.1,78.96,79.02,28493.0,79.04,79.1,78.96,79.02,28493.0
2025-05-27 12:10:00,79.02,79.07,78.8,78.84,28774.0,79.02,79.07,78.8,78.84,28774.0
2025-05-27 12:15:00,78.83,78.93,78.77,78.89,47307.0,78.83,78.93,78.77,78.89,47307.0
2025-05-27 12:20:00,78.87,79.09,78.84,79.06,30614.0,78.87,79.09,78.84,79.06,30614.0
2025-05-27 12:25:00,79.07,79.08,78.9,78.9,27971.0,79.07,79.08,78.9,78.9,27971.0
2025-05-27 12:30:00,78.9,78.91,78.71,78.8,51934.0,78.9,78.91,78.71,78.8,51934.0
2025-05-27 12:35:00,78.79,79.21,78.78,79.17,55612.0,78.79,79.21,78.78,79.17,55612.0
2025-05-27 12:40:00,79.19,79.24,79.02,79.06,31660.0,79.19,79.24,79.02,79.06,31660.0
2025-05-27 12:45:00,79.03,79.04,78.73,78.83,19870.0,79.03,79.04,78.73,78.83,19870.0
2025-05-27 12:50:00,78.8,78.86,78.73,78.76,18027.0,78.8,78.86,78.73,78.76,18027.0
2025-05-27 12:55:00,78.74,78.74,78.44,78.48,53966.0,78.74,78.74,78.44,78.48,53966.0
2025-05-27 13:00:00,78.49,78.66,78.49,78.6,40790.0,78.49,78.66,78.49,78.6,40790.0
2025-05-27 13:05:00,78.57,78.68,78.57,78.6,28941.0,78.57,78.68,78.57,78.6,28941.0
2025-05-27 13:10:00,78.61,78.68,78.57,78.58,16878.0,78.61,78.68,78.57,78.58,16878.0
2025-05-27 13:15:00,78.56,78.76,78.54,78.75,36668.0,78.56,78.76,78.54,78.75,36668.0
2025-05-27 13:20:00,78.76,78.82,78.65,78.67,21986.0,78.76,78.82,78.65,78.67,21986.0
2025-05-27 13:25:00,78.68,78.7,78.46,78.53,17877.0,78.68,78.7,78.46,78.53,17877.0
2025-05-27 13:30:00,78.53,78.69,78.5,78.69,20156.0,78.53,78.69,78.5,78.69,20156.0
2025-05-27 13:35:00,78.69,78.69,78.15,78.2,46135.0,78.69,78.69,78.15,78.2,46135.0
2025-05-27 13:40:00,78.22,78.36,78.19,78.36,24972.0,78.22,78.36,78.19,78.36,24972.0
2025-05-27 13:45:00,78.36,78.36,78.04,78.09,30817.0,78.36,78.36,78.04,78.09,30817.0
2025-05-27 13:50:00,78.09,78.22,78.06,78.13,18477.0,78.09,78.22,78.06,78.13,18477.0
2025-05-27 13:55:00,78.17,78.19,78.07,78.15,11628.0,78.17,78.19,78.07,78.15,11628.0
2025-05-27 14:00:00,78.12,78.12,77.98,78.05,29433.0,78.12,78.12,77.98,78.05,29433.0
2025-05-27 14:05:00,78.05,78.19,78.04,78.11,15755.0,78.05,78.19,78.04,78.11,15755.0
2025-05-27 14:10:00,78.12,78.4,78.09,78.4,30254.0,78.12,78.4,78.09,78.4,30254.0
2025-05-27 14:15:00,78.4,78.46,78.12,78.17,19543.0,78.4,78.46,78.12,78.17,19543.0
2025-05-27 14:20:00,78.19,78.2,78.09,78.2,10405.0,78.19,78.2,78.09,78.2,10405.0
2025-05-27 14:25:00,78.19,78.28,78.17,78.17,10150.0,78.19,78.28,78.17,78.17,10150.0
2025-05-27 14:30:00,78.17,78.23,78.06,78.11,13789.0,78.17,78.23,78.06,78.11,13789.0
2025-05-27 14:35:00,78.09,78.26,78.08,78.26,8494.0,78.09,78.26,78.08,78.26,8494.0
2025-05-27 14:40:00,78.24,78.25,78.11,78.15,19112.0,78.24,78.25,78.11,78.15,19112.0
2025-05-27 14:45:00,78.14,78.23,78.12,78.16,18735.0,78.14,78.23,78.12,78.16,18735.0
2025-05-27 14:50:00,78.15,78.29,78.15,78.27,16871.0,78.15,78.29,78.15,78.27,16871.0
2025-05-27 14:55:00,78.28,78.3,78.16,78.16,16251.0,78.28,78.3,78.16,78.16,16251.0
2025-05-27 15:00:00,78.15,78.27,78.14,78.27,15498.0,78.15,78.27,78.14,78.27,15498.0
2025-05-27 15:05:00,78.28,78.42,78.26,78.4,18238.0,78.28,78.42,78.26,78.4,18238.0
2025-05-27 15:10:00,78.38,78.38,78.23,78.25,21083.0,78.38,78.38,78.23,78.25,21083.0
2025-05-27 15:15:00,78.26,78.3,78.21,78.3,13846.0,78.26,78.3,78.21,78.3,13846.0
2025-05-27 15:20:00,78.3,78.43,78.29,78.42,29126.0,78.3,78.43,78.29,78.42,29126.0
2025-05-27 15:25:00,78.42,78.42,78.32,78.33,20338.0,78.42,78.42,78.32,78.33,20338.0
2025-05-27 15:30:00,78.32,78.33,78.17,78.25,53985.0,78.32,78.33,78.17,78.25,53985.0
2025-05-27 15:35:00,78.28,78.29,78.12,78.17,36060.0,78.28,78.29,78.12,78.17,36060.0
2025-05-27 15:40:00,78.17,78.24,78.15,78.16,40793.0,78.17,78.24,78.15,78.16,40793.0
2025-05-27 15:45:00,78.16,78.27,78.07,78.08,47852.0,78.16,78.27,78.07,78.08,47852.0
2025-05-27 15:50:00,78.06,78.15,77.93,77.99,102646.0,78.06,78.15,77.93,77.99,102646.0
2025-05-27 15:55:00,78.0,78.22,77.91,78.21,318101.0,78.0,78.22,77.91,78.21,318101.0
2025-05-28 09:30:00,77.87,78.41,77.77,78.28,77477.0,77.87,78.41,77.77,78.28,77477.0
2025-05-28 09:35:00,78.31,78.36,78.01,78.04,31346.0,78.31,78.36,78.01,78.04,31346.0
2025-05-28 09:40:00,78.08,78.36,78.03,78.03,36225.0,78.08,78.36,78.03,78.03,36225.0
2025-05-28 09:45:00,78.0,78.25,77.75,77.78,37742.0,78.0,78.25,77.75,77.78,37742.0
2025-05-28 09:50:00,77.75,77.75,77.33,77.58,35358.0,77.75,77.75,77.33,77.58,35358.0
2025-05-28 09:55:00,77.62,77.82,77.54,77.59,42267.0,77.62,77.82,77.54,77.59,42267.0
2025-05-28 10:00:00,77.59,77.98,77.5,77.95,70337.0,77.59,77.98,77.5,77.95,70337.0
2025-05-28 10:05:00,77.93,78.06,77.76,77.78,70196.0,77.93,78.06,77.76,77.78,70196.0
2025-05-28 10:10:00,77.76,77.84,77.69,77.76,44055.0,77.76,77.84,77.69,77.76,44055.0
2025-05-28 10:15:00,77.76,77.89,77.53,77.58,65079.0,77.76,77.89,77.53,77.58,65079.0
2025-05-28 10:20:00,77.59,77.63,77.38,77.62,18474.0,77.59,77.63,77.38,77.62,18474.0
2025-05-28 10:25:00,77.59,77.62,77.44,77.44,17693.0,77.59,77.62,77.44,77.44,17693.0
2025-05-28 10:30:00,77.48,77.53,77.34,77.52,23176.0,77.48,77.53,77.34,77.52,23176.0
2025-05-28 10:35:00,77.52,77.55,77.2,77.25,31893.0,77.52,77.55,77.2,77.25,31893.0
2025-05-28 10:40:00,77.24,77.39,77.1,77.17,42453.0,77.24,77.39,77.1,77.17,42453.0
2025-05-28 10:45:00,77.15,77.34,77.12,77.31,21458.0,77.15,77.34,77.12,77.31,21458.0
2025-05-28 10:50:00,77.29,77.34,77.09,77.09,16334.0,77.29,77.34,77.09,77.09,16334.0
2025-05-28 10:55:00,77.09,77.3,77.04,77.27,31967.0,77.09,77.3,77.04,77.27,31967.0
2025-05-28 11:00:00,77.21,77.43,77.18,77.4,20241.0,77.21,77.43,77.18,77.4,20241.0
2025-05-28 11:05:00,77.4,77.47,77.27,77.27,24328.0,77.4,77.47,77.27,77.27,24328.0
2025-05-28 11:10:00,77.25,77.38,77.14,77.28,24334.0,77.25,77.38,77.14,77.28,24334.0
2025-05-28 11:15:00,77.28,77.56,77.22,77.56,12868.0,77.28,77.56,77.22,77.56,12868.0
2025-05-28 11:20:00,77.54,77.66,77.53,77.59,20973.0,77.54,77.66,77.53,77.59,20973.0
2025-05-28 11:25:00,77.59,77.59,77.33,77.34,53389.0,77.59,77.59,77.33,77.34,53389.0
2025-05-28 11:30:00,77.33,77.38,77.26,77.29,11234.0,77.33,77.38,77.26,77.29,11234.0
2025-05-28 11:35:00,77.33,77.53,77.26,77.5,15415.0,77.33,77.53,77.26,77.5,15415.0
2025-05-28 11:40:00,77.5,77.57,77.47,77.54,14298.0,77.5,77.57,77.47,77.54,14298.0
2025-05-28 11:45:00,77.56,77.65,77.5,77.62,23376.0,77.56,77.65,77.5,77.62,23376.0
2025-05-28 11:50:00,77.63,77.72,77.51,77.53,22234.0,77.63,77.72,77.51,77.53,22234.0
2025-05-28 11:55:00,77.48,77.48,77.18,77.21,25612.0,77.48,77.48,77.18,77.21,25612.0
2025-05-28 12:00:00,77.25,77.41,77.25,77.37,15963.0,77.25,77.41,77.25,77.37,15963.0
2025-05-28 12:05:00,77.36,77.44,77.3,77.38,18305.0,77.36,77.44,77.3,77.38,18305.0
2025-05-28 12:10:00,77.37,77.39,77.25,77.25,12960.0,77.37,77.39,77.25,77.25,12960.0
2025-05-28 12:15:00,77.28,77.4,77.28,77.4,7681.0,77.28,77.4,77.28,77.4,7681.0
2025-05-28 12:20:00,77.41,77.45,77.29,77.38,9354.0,77.41,77.45,77.29,77.38,9354.0
2025-05-28 12:25:00,77.41,77.56,77.41,77.51,9632.0,77.41,77.56,77.41,77.51,9632.0
2025-05-28 12:30:00,77.51,77.51,77.42,77.42,7216.0,77.51,77.51,77.42,77.42,7216.0
2025-05-28 12:35:00,77.46,77.56,77.46,77.54,6234.0,77.46,77.56,77.46,77.54,6234.0
2025-05-28 12:40:00,77.56,77.57,77.5,77.56,7181.0,77.56,77.57,77.5,77.56,7181.0
2025-05-28 12:45:00,77.57,77.57,77.41,77.42,7289.0,77.57,77.57,77.41,77.42,7289.0
2025-05-28 12:50:00,77.43,77.45,77.16,77.18,23796.0,77.43,77.45,77.16,77.18,23796.0
2025-05-28 12:55:00,77.17,77.41,77.17,77.38,17853.0,77.17,77.41,77.17,77.38,17853.0
2025-05-28 13:00:00,77.37,77.57,77.33,77.57,15558.0,77.37,77.57,77.33,77.57,15558.0
2025-05-28 13:05:00,77.56,77.57,77.5,77.52,14209.0,77.56,77.57,77.5,77.52,14209.0
2025-05-28 13:10:00,77.48,77.51,77.39,77.39,10949.0,77.48,77.51,77.39,77.39,10949.0
2025-05-28 13:15:00,77.41,77.47,77.33,77.42,16856.0,77.41,77.47,77.33,77.42,16856.0
2025-05-28 13:20:00,77.43,77.48,77.33,77.33,8996.0,77.43,77.48,77.33,77.33,8996.0
2025-05-28 13:25:00,77.36,77.36,77.3,77.35,9017.0,77.36,77.36,77.3,77.35,9017.0
2025-05-28 13:30:00,77.33,77.44,77.31,77.44,15342.0,77.33,77.44,77.31,77.44,15342.0
2025-05-28 13:35:00,77.43,77.47,77.38,77.45,8209.0,77.43,77.47,77.38,77.45,8209.0
2025-05-28 13:40:00,77.45,77.45,77.26,77.37,13554.0,77.45,77.45,77.26,77.37,13554.0
2025-05-28 13:45:00,77.39,77.41,77.32,77.34,4066.0,77.39,77.41,77.32,77.34,4066.0
2025-05-28 13:50:00,77.34,77.39,77.33,77.39,4268.0,77.34,77.39,77.33,77.39,4268.0
2025-05-28 13:55:00,77.41,77.44,77.3,77.3,9572.0,77.41,77.44,77.3,77.3,9572.0
2025-05-28 14:00:00,77.3,77.54,77.3,77.52,16642.0,77.3,77.54,77.3,77.52,16642.0
2025-05-28 14:05:00,77.52,77.59,77.52,77.52,11023.0,77.52,77.59,77.52,77.52,11023.0
2025-05-28 14:10:00,77.54,77.6,77.52,77.55,4877.0,77.54,77.6,77.52,77.55,4877.0
2025-05-28 14:15:00,77.56,77.61,77.53,77.56,14509.0,77.56,77.61,77.53,77.56,14509.0
2025-05-28 14:20:00,77.55,77.57,77.46,77.48,8062.0,77.55,77.57,77.46,77.48,8062.0
2025-05-28 14:25:00,77.49,77.51,77.47,77.49,4477.0,77.49,77.51,77.47,77.49,4477.0
2025-05-28 14:30:00,77.49,77.57,77.48,77.49,6775.0,77.49,77.57,77.48,77.49,6775.0
2025-05-28 14:35:00,77.51,77.56,77.5,77.52,6169.0,77.51,77.56,77.5,77.52,6169.0
2025-05-28 14:40:00,77.55,77.56,77.42,77.48,9657.0,77.55,77.56,77.42,77.48,9657.0
2025-05-28 14:45:00,77.49,77.52,77.42,77.42,5892.0,77.49,77.52,77.42,77.42,5892.0
2025-05-28 14:50:00,77.42,77.44,77.04,77.11,28965.0,77.42,77.44,77.04,77.11,28965.0
2025-05-28 14:55:00,77.11,77.34,77.1,77.3,10636.0,77.11,77.34,77.1,77.3,10636.0
2025-05-28 15:00:00,77.29,77.5,77.24,77.5,10262.0,77.29,77.5,77.24,77.5,10262.0
2025-05-28 15:05:00,77.48,77.64,77.41,77.52,37113.0,77.48,77.64,77.41,77.52,37113.0
2025-05-28 15:10:00,77.52,77.65,77.45,77.55,18769.0,77.52,77.65,77.45,77.55,18769.0
2025-05-28 15:15:00,77.56,77.63,77.54,77.61,14141.0,77.56,77.63,77.54,77.61,14141.0
2025-05-28 15:20:00,77.61,77.64,77.46,77.48,17875.0,77.61,77.64,77.46,77.48,17875.0
2025-05-28 15:25:00,77.51,77.52,77.4,77.45,37659.0,77.51,77.52,77.4,77.45,37659.0
2025-05-28 15:30:00,77.45,77.49,77.41,77.43,24200.0,77.45,77.49,77.41,77.43,24200.0
2025-05-28 15:35:00,77.43,77.44,77.26,77.35,27500.0,77.43,77.44,77.26,77.35,27500.0
2025-05-28 15:40:00,77.33,77.56,77.28,77.45,37933.0,77.33,77.56,77.28,77.45,37933.0
2025-05-28 15:45:00,77.44,77.56,77.38,77.46,46061.0,77.44,77.56,77.38,77.46,46061.0
2025-05-28 15:50:00,77.45,77.64,77.21,77.34,76438.0,77.45,77.64,77.21,77.34,76438.0
2025-05-28 15:55:00,77.33,77.51,77.19,77.5,249720.0,77.33,77.51,77.19,77.5,249720.0
2025-05-29 09:30:00,79.04,79.73,78.7,79.5,288475.0,79.04,79.73,78.7,79.5,288475.0
2025-05-29 09:35:00,79.48,79.52,78.82,78.85,140988.0,79.48,79.52,78.82,78.85,140988.0
2025-05-29 09:40:00,78.84,79.91,78.72,79.63,191699.0,78.84,79.91,78.72,79.63,191699.0
2025-05-29 09:45:00,79.65,79.79,79.3,79.69,108204.0,79.65,79.79,79.3,79.69,108204.0
2025-05-29 09:50:00,79.69,80.25,79.63,80.17,194386.0,79.69,80.25,79.63,80.17,194386.0
2025-05-29 09:55:00,80.17,80.29,79.61,79.97,111722.0,80.17,80.29,79.61,79.97,111722.0
2025-05-29 10:00:00,79.97,80.04,79.57,79.58,80528.0,79.97,80.04,79.57,79.58,80528.0
2025-05-29 10:05:00,79.57,79.58,79.14,79.25,100207.0,79.57,79.58,79.14,79.25,100207.0
2025-05-29 10:10:00,79.31,79.43,79.11,79.3,112940.0,79.31,79.43,79.11,79.3,112940.0
2025-05-29 10:15:00,79.3,79.53,79.09,79.27,47034.0,79.3,79.53,79.09,79.27,47034.0
2025-05-29 10:20:00,79.24,79.24,78.53,78.55,170323.0,79.24,79.24,78.53,78.55,170323.0
2025-05-29 10:25:00,78.53,78.85,78.53,78.83,66748.0,78.53,78.85,78.53,78.83,66748.0
2025-05-29 10:30:00,78.86,79.0,78.49,78.5,161793.0,78.86,79.0,78.49,78.5,161793.0
2025-05-29 10:35:00,78.5,78.6,78.3,78.49,46120.0,78.5,78.6,78.3,78.49,46120.0
2025-05-29 10:40:00,78.47,78.64,78.32,78.56,39210.0,78.47,78.64,78.32,78.56,39210.0
2025-05-29 10:45:00,78.56,78.73,78.45,78.52,24689.0,78.56,78.73,78.45,78.52,24689.0
2025-05-29 10:50:00,78.55,78.92,78.53,78.9,28821.0,78.55,78.92,78.53,78.9,28821.0
2025-05-29 10:55:00,78.9,78.91,78.65,78.81,31460.0,78.9,78.91,78.65,78.81,31460.0
2025-05-29 11:00:00,78.83,78.88,78.36,78.41,30447.0,78.83,78.88,78.36,78.41,30447.0
2025-05-29 11:05:00,78.41,78.47,77.98,77.98,42597.0,78.41,78.47,77.98,77.98,42597.0
2025-05-29 11:10:00,77.98,78.28,77.93,78.09,22611.0,77.98,78.28,77.93,78.09,22611.0
2025-05-29 11:15:00,78.09,78.41,78.04,78.28,30079.0,78.09,78.41,78.04,78.28,30079.0
2025-05-29 11:20:00,78.31,78.41,78.28,78.4,8720.0,78.31,78.41,78.28,78.4,8720.0
2025-05-29 11:25:00,78.35,78.47,78.26,78.34,42437.0,78.35,78.47,78.26,78.34,42437.0
2025-05-29 11:30:00,78.33,78.34,77.99,78.11,41837.0,78.33,78.34,77.99,78.11,41837.0
2025-05-29 11:35:00,78.12,78.26,77.28,77.39,207245.0,78.12,78.26,77.28,77.39,207245.0
2025-05-29 11:40:00,77.36,78.23,77.01,78.19,398718.0,77.36,78.23,77.01,78.19,398718.0
2025-05-29 11:45:00,78.14,80.13,78.13,79.92,547206.0,78.14,80.13,78.13,79.92,547206.0
2025-05-29 11:50:00,79.85,80.76,79.85,80.17,372512.0,79.85,80.76,79.85,80.17,372512.0
2025-05-29 11:55:00,80.2,80.43,78.59,78.65,254974.0,80.2,80.43,78.59,78.65,254974.0
2025-05-29 12:00:00,78.65,79.17,78.52,78.78,142740.0,78.65,79.17,78.52,78.78,142740.0
2025-05-29 12:05:00,78.8,79.34,78.77,78.87,192855.0,78.8,79.34,78.77,78.87,192855.0
2025-05-29 12:10:00,78.91,79.21,78.85,78.96,102619.0,78.91,79.21,78.85,78.96,102619.0
2025-05-29 12:15:00,78.95,79.15,78.76,78.98,60775.0,78.95,79.15,78.76,78.98,60775.0
2025-05-29 12:20:00,79.02,79.06,78.69,79.0,144900.0,79.02,79.06,78.69,79.0,144900.0
2025-05-29 12:25:00,78.97,79.12,78.79,78.87,92678.0,78.97,79.12,78.79,78.87,92678.0
2025-05-29 12:30:00,78.83,79.06,78.82,78.9,46725.0,78.83,79.06,78.82,78.9,46725.0
2025-05-29 12:35:00,78.95,79.08,78.87,78.93,19604.0,78.95,79.08,78.87,78.93,19604.0
2025-05-29 12:40:00,78.9,78.9,78.53,78.64,63018.0,78.9,78.9,78.53,78.64,63018.0
2025-05-29 12:45:00,78.63,78.78,78.61,78.61,18297.0,78.63,78.78,78.61,78.61,18297.0
2025-05-29 12:50:00,78.63,78.74,78.49,78.71,16560.0,78.63,78.74,78.49,78.71,16560.0
2025-05-29 12:55:00,78.71,79.31,78.7,79.27,86582.0,78.71,79.31,78.7,79.27,86582.0
2025-05-29 13:00:00,79.27,79.38,79.17,79.29,56574.0,79.27,79.38,79.17,79.29,56574.0
2025-05-29 13:05:00,79.22,79.29,78.98,79.06,38727.0,79.22,79.29,78.98,79.06,38727.0
2025-05-29 13:10:00,79.06,79.27,79.0,79.18,65945.0,79.06,79.27,79.0,79.18,65945.0
2025-05-29 13:15:00,79.2,79.28,78.85,78.86,210154.0,79.2,79.28,78.85,78.86,210154.0
2025-05-29 13:20:00,78.83,78.85,78.33,78.42,62459.0,78.83,78.85,78.33,78.42,62459.0
2025-05-29 13:25:00,78.39,78.48,78.27,78.38,35901.0,78.39,78.48,78.27,78.38,35901.0
2025-05-29 13:30:00,78.35,78.61,78.26,78.49,47007.0,78.35,78.61,78.26,78.49,47007.0
2025-05-29 13:35:00,78.49,78.64,78.36,78.52,40981.0,78.49,78.64,78.36,78.52,40981.0
2025-05-29 13:40:00,78.52,78.68,78.4,78.55,33691.0,78.52,78.68,78.4,78.55,33691.0
2025-05-29 13:45:00,78.55,78.73,78.51,78.51,30036.0,78.55,78.73,78.51,78.51,30036.0
2025-05-29 13:50:00,78.55,78.77,78.49,78.67,21535.0,78.55,78.77,78.49,78.67,21535.0
2025-05-29 13:55:00,78.63,78.7,78.49,78.6,27408.0,78.63,78.7,78.49,78.6,27408.0
2025-05-29 14:00:00,78.6,78.99,78.56,78.98,43877.0,78.6,78.99,78.56,78.98,43877.0
2025-05-29 14:05:00,78.99,79.08,78.88,78.98,43477.0,78.99,79.08,78.88,78.98,43477.0
2025-05-29 14:10:00,78.98,79.02,78.69,78.92,48557.0,78.98,79.02,78.69,78.92,48557.0
2025-05-29 14:15:00,78.9,79.0,78.67,78.74,54798.0,78.9,79.0,78.67,78.74,54798.0
2025-05-29 14:20:00,78.74,78.76,78.41,78.46,38176.0,78.74,78.76,78.41,78.46,38176.0
2025-05-29 14:25:00,78.45,78.69,78.42,78.57,36872.0,78.45,78.69,78.42,78.57,36872.0
2025-05-29 14:30:00,78.56,78.62,78.43,78.6,54120.0,78.56,78.62,78.43,78.6,54120.0
2025-05-29 14:35:00,78.6,78.75,78.58,78.63,28296.0,78.6,78.75,78.58,78.63,28296.0
2025-05-29 14:40:00,78.64,78.64,78.44,78.55,23049.0,78.64,78.64,78.44,78.55,23049.0
2025-05-29 14:45:00,78.57,78.72,78.54,78.54,54229.0,78.57,78.72,78.54,78.54,54229.0
2025-05-29 14:50:00,78.52,78.57,78.15,78.31,121448.0,78.52,78.57,78.15,78.31,121448.0
2025-05-29 14:55:00,78.3,78.68,78.27,78.4,100690.0,78.3,78.68,78.27,78.4,100690.0
2025-05-29 15:00:00,78.4,78.57,78.29,78.56,25572.0,78.4,78.57,78.29,78.56,25572.0
2025-05-29 15:05:00,78.59,78.61,78.33,78.53,31945.0,78.59,78.61,78.33,78.53,31945.0
2025-05-29 15:10:00,78.51,78.6,78.45,78.52,29478.0,78.51,78.6,78.45,78.52,29478.0
2025-05-29 15:15:00,78.52,78.54,78.43,78.54,27468.0,78.52,78.54,78.43,78.54,27468.0
2025-05-29 15:20:00,78.52,78.61,78.41,78.5,27646.0,78.52,78.61,78.41,78.5,27646.0
2025-05-29 15:25:00,78.51,78.6,78.21,78.24,52709.0,78.51,78.6,78.21,78.24,52709.0
2025-05-29 15:30:00,78.25,78.45,78.25,78.31,34075.0,78.25,78.45,78.25,78.31,34075.0
2025-05-29 15:35:00,78.31,78.56,78.29,78.45,42449.0,78.31,78.56,78.29,78.45,42449.0
2025-05-29 15:40:00,78.43,78.53,78.39,78.47,40596.0,78.43,78.53,78.39,78.47,40596.0
2025-05-29 15:45:00,78.47,78.6,78.38,78.52,65069.0,78.47,78.6,78.38,78.52,65069.0
2025-05-29 15:50:00,78.52,78.72,78.4,78.48,119584.0,78.52,78.72,78.4,78.48,119584.0
2025-05-29 15:55:00,78.49,78.6,78.4,78.56,260196.0,78.49,78.6,78.4,78.56,260196.0
2025-05-30 09:30:00,77.52,77.78,77.2,77.68,116097.0,77.52,77.78,77.2,77.68,116097.0
2025-05-30 09:35:00,77.63,77.89,77.59,77.67,62852.0,77.63,77.89,77.59,77.67,62852.0
2025-05-30 09:40:00,77.72,78.06,77.68,77.73,52572.0,77.72,78.06,77.68,77.73,52572.0
2025-05-30 09:45:00,77.7,78.08,77.66,77.84,35626.0,77.7,78.08,77.66,77.84,35626.0
2025-05-30 09:50:00,77.85,77.97,77.6,77.95,26268.0,77.85,77.97,77.6,77.95,26268.0
2025-05-30 09:55:00,77.95,77.97,77.41,77.41,59599.0,77.95,77.97,77.41,77.41,59599.0
2025-05-30 10:00:00,77.45,77.7,77.34,77.42,53454.0,77.45,77.7,77.34,77.42,53454.0
2025-05-30 10:05:00,77.45,77.82,77.45,77.69,34551.0,77.45,77.82,77.45,77.69,34551.0
2025-05-30 10:10:00,77.67,77.88,77.64,77.67,40002.0,77.67,77.88,77.64,77.67,40002.0
2025-05-30 10:15:00,77.67,77.75,77.39,77.43,42370.0,77.67,77.75,77.39,77.43,42370.0
2025-05-30 10:20:00,77.45,77.45,77.17,77.26,47791.0,77.45,77.45,77.17,77.26,47791.0
2025-05-30 10:25:00,77.25,77.47,77.14,77.47,35384.0,77.25,77.47,77.14,77.47,35384.0
2025-05-30 10:30:00,77.45,77.49,77.31,77.45,35639.0,77.45,77.49,77.31,77.45,35639.0
2025-05-30 10:35:00,77.45,77.48,77.26,77.44,20050.0,77.45,77.48,77.26,77.44,20050.0
2025-05-30 10:40:00,77.41,77.46,77.12,77.22,41022.0,77.41,77.46,77.12,77.22,41022.0
2025-05-30 10:45:00,77.24,77.36,77.11,77.31,37958.0,77.24,77.36,77.11,77.31,37958.0
2025-05-30 10:50:00,77.33,77.36,77.2,77.33,17839.0,77.33,77.36,77.2,77.33,17839.0
2025-05-30 10:55:00,77.31,77.47,77.27,77.46,19016.0,77.31,77.47,77.27,77.46,19016.0
2025-05-30 11:00:00,77.46,77.56,77.37,77.55,57402.0,77.46,77.56,77.37,77.55,57402.0
2025-05-30 11:05:00,77.52,77.73,77.52,77.65,46520.0,77.52,77.73,77.52,77.65,46520.0
2025-05-30 11:10:00,77.62,77.64,77.48,77.53,15547.0,77.62,77.64,77.48,77.53,15547.0
2025-05-30 11:15:00,77.51,77.59,77.45,77.45,17553.0,77.51,77.59,77.45,77.45,17553.0
2025-05-30 11:20:00,77.47,77.74,77.46,77.71,18686.0,77.47,77.74,77.46,77.71,18686.0
2025-05-30 11:25:00,77.67,77.9,77.6,77.86,77830.0,77.67,77.9,77.6,77.86,77830.0
2025-05-30 11:30:00,77.86,78.1,77.77,77.93,133875.0,77.86,78.1,77.77,77.93,133875.0
2025-05-30 11:35:00,77.91,77.94,77.72,77.84,26494.0,77.91,77.94,77.72,77.84,26494.0
2025-05-30 11:40:00,77.83,77.97,77.73,77.74,21216.0,77.83,77.97,77.73,77.74,21216.0
2025-05-30 11:45:00,77.73,77.86,77.63,77.86,15598.0,77.73,77.86,77.63,77.86,15598.0
2025-05-30 11:50:00,77.86,77.93,77.66,77.89,38470.0,77.86,77.93,77.66,77.89,38470.0
2025-05-30 11:55:00,77.9,77.97,77.8,77.81,11375.0,77.9,77.97,77.8,77.81,11375.0
2025-05-30 12:00:00,77.84,77.84,77.72,77.79,9430.0,77.84,77.84,77.72,77.79,9430.0
2025-05-30 12:05:00,77.81,78.19,77.81,78.19,41162.0,77.81,78.19,77.81,78.19,41162.0
2025-05-30 12:10:00,78.18,78.23,78.08,78.22,13152.0,78.18,78.23,78.08,78.22,13152.0
2025-05-30 12:15:00,78.2,78.26,78.05,78.08,25047.0,78.2,78.26,78.05,78.08,25047.0
2025-05-30 12:20:00,78.08,78.11,77.96,78.08,11160.0,78.08,78.11,77.96,78.08,11160.0
2025-05-30 12:25:00,78.09,78.16,77.8,77.91,38152.0,78.09,78.16,77.8,77.91,38152.0
2025-05-30 12:30:00,77.9,77.92,77.27,77.52,68522.0,77.9,77.92,77.27,77.52,68522.0
2025-05-30 12:35:00,77.61,77.79,77.44,77.79,24857.0,77.61,77.79,77.44,77.79,24857.0
2025-05-30 12:40:00,77.78,77.88,77.66,77.74,14601.0,77.78,77.88,77.66,77.74,14601.0
2025-05-30 12:45:00,77.75,77.77,77.61,77.61,17537.0,77.75,77.77,77.61,77.61,17537.0
2025-05-30 12:50:00,77.61,77.69,77.48,77.66,21901.0,77.61,77.69,77.48,77.66,21901.0
2025-05-30 12:55:00,77.67,77.75,77.65,77.75,8180.0,77.67,77.75,77.65,77.75,8180.0
2025-05-30 13:00:00,77.74,78.29,77.65,78.28,47269.0,77.74,78.29,77.65,78.28,47269.0
2025-05-30 13:05:00,78.27,78.66,78.26,78.62,74851.0,78.27,78.66,78.26,78.62,74851.0
2025-05-30 13:10:00,78.65,78.69,78.54,78.62,44601.0,78.65,78.69,78.54,78.62,44601.0
2025-05-30 13:15:00,78.6,78.72,78.4,78.44,34708.0,78.6,78.72,78.4,78.44,34708.0
2025-05-30 13:20:00,78.44,78.63,78.34,78.54,16611.0,78.44,78.63,78.34,78.54,16611.0
2025-05-30 13:25:00,78.57,78.68,78.52,78.65,11405.0,78.57,78.68,78.52,78.65,11405.0
2025-05-30 13:30:00,78.68,78.72,78.55,78.6,10864.0,78.68,78.72,78.55,78.6,10864.0
2025-05-30 13:35:00,78.62,78.69,78.54,78.69,37154.0,78.62,78.69,78.54,78.69,37154.0
2025-05-30 13:40:00,78.67,78.67,78.51,78.54,16388.0,78.67,78.67,78.51,78.54,16388.0
2025-05-30 13:45:00,78.52,78.52,78.35,78.51,23558.0,78.52,78.52,78.35,78.51,23558.0
2025-05-30 13:50:00,78.52,78.74,78.5,78.66,25786.0,78.52,78.74,78.5,78.66,25786.0
2025-05-30 13:55:00,78.64,78.67,78.41,78.43,12495.0,78.64,78.67,78.41,78.43,12495.0
2025-05-30 14:00:00,78.41,78.62,78.4,78.47,14321.0,78.41,78.62,78.4,78.47,14321.0
2025-05-30 14:05:00,78.46,78.78,78.46,78.78,22522.0,78.46,78.78,78.46,78.78,22522.0
2025-05-30 14:10:00,78.75,78.87,78.75,78.84,34856.0,78.75,78.87,78.75,78.84,34856.0
2025-05-30 14:15:00,78.86,79.06,78.73,78.99,51511.0,78.86,79.06,78.73,78.99,51511.0
2025-05-30 14:20:00,79.04,79.2,78.96,79.16,89226.0,79.04,79.2,78.96,79.16,89226.0
2025-05-30 14:25:00,79.16,79.33,79.14,79.31,36926.0,79.16,79.33,79.14,79.31,36926.0
2025-05-30 14:30:00,79.34,79.48,79.21,79.21,49935.0,79.34,79.48,79.21,79.21,49935.0
2025-05-30 14:35:00,79.22,79.38,79.19,79.35,32920.0,79.22,79.38,79.19,79.35,32920.0
2025-05-30 14:40:00,79.38,79.42,79.23,79.25,36513.0,79.38,79.42,79.23,79.25,36513.0
2025-05-30 14:45:00,79.26,79.33,79.18,79.33,28774.0,79.26,79.33,79.18,79.33,28774.0
2025-05-30 14:50:00,79.32,79.59,79.27,79.5,52810.0,79.32,79.59,79.27,79.5,52810.0
2025-05-30 14:55:00,79.51,79.62,79.39,79.48,63071.0,79.51,79.62,79.39,79.48,63071.0
2025-05-30 15:00:00,79.49,79.62,79.42,79.61,39842.0,79.49,79.62,79.42,79.61,39842.0
2025-05-30 15:05:00,79.61,79.77,79.59,79.6,61188.0,79.61,79.77,79.59,79.6,61188.0
2025-05-30 15:10:00,79.62,79.66,79.5,79.52,68791.0,79.62,79.66,79.5,79.52,68791.0
2025-05-30 15:15:00,79.55,79.94,79.42,79.73,231400.0,79.55,79.94,79.42,79.73,231400.0
2025-05-30 15:20:00,79.7,79.74,79.59,79.69,45883.0,79.7,79.74,79.59,79.69,45883.0
2025-05-30 15:25:00,79.69,79.96,79.69,79.91,125403.0,79.69,79.96,79.69,79.91,125403.0
2025-05-30 15:30:00,79.92,79.92,79.56,79.74,72864.0,79.92,79.92,79.56,79.74,72864.0
2025-05-30 15:35:00,79.75,80.07,79.74,80.0,85091.0,79.75,80.07,79.74,80.0,85091.0
2025-05-30 15:40:00,79.99,80.0,79.7,79.76,74389.0,79.99,80.0,79.7,79.76,74389.0
2025-05-30 15:45:00,79.77,79.8,79.47,79.47,111157.0,79.77,79.8,79.47,79.47,111157.0
2025-05-30 15:50:00,79.48,79.8,79.29,79.38,147257.0,79.48,79.8,79.29,79.38,147257.0
2025-05-30 15:55:00,79.39,79.57,79.28,79.45,629814.0,79.39,79.57,79.28,79.45,629814.0
2025-06-02 09:30:00,79.17,79.24,78.46,78.75,159431.0,79.17,79.24,78.46,78.75,159431.0
2025-06-02 09:35:00,78.76,78.81,78.14,78.4,117804.0,78.76,78.81,78.14,78.4,117804.0
2025-06-02 09:40:00,78.4,78.4,78.01,78.14,92260.0,78.4,78.4,78.01,78.14,92260.0
2025-06-02 09:45:00,78.11,78.22,77.8,77.96,85065.0,78.11,78.22,77.8,77.96,85065.0
2025-06-02 09:50:00,77.95,77.96,77.49,77.84,106050.0,77.95,77.96,77.49,77.84,106050.0
2025-06-02 09:55:00,77.86,78.26,77.83,78.2,98379.0,77.86,78.26,77.83,78.2,98379.0
2025-06-02 10:00:00,78.16,78.95,77.96,78.92,85112.0,78.16,78.95,77.96,78.92,85112.0
2025-06-02 10:05:00,78.94,79.38,78.9,79.28,128778.0,78.94,79.38,78.9,79.28,128778.0
2025-06-02 10:10:00,79.28,79.43,79.15,79.22,106545.0,79.28,79.43,79.15,79.22,106545.0
2025-06-02 10:15:00,79.23,79.37,79.08,79.18,72398.0,79.23,79.37,79.08,79.18,72398.0
2025-06-02 10:20:00,79.15,80.07,79.13,79.82,126223.0,79.15,80.07,79.13,79.82,126223.0
2025-06-02 10:25:00,79.83,80.24,79.82,80.16,77538.0,79.83,80.24,79.82,80.16,77538.0
2025-06-02 10:30:00,80.17,80.18,79.72,79.88,55170.0,80.17,80.18,79.72,79.88,55170.0
2025-06-02 10:35:00,79.92,80.08,79.55,79.56,102272.0,79.92,80.08,79.55,79.56,102272.0
2025-06-02 10:40:00,79.56,79.7,79.37,79.67,82108.0,79.56,79.7,79.37,79.67,82108.0
2025-06-02 10:45:00,79.66,80.06,79.65,80.01,47302.0,79.66,80.06,79.65,80.01,47302.0
2025-06-02 10:50:00,80.01,80.07,79.72,79.73,37236.0,80.01,80.07,79.72,79.73,37236.0
2025-06-02 10:55:00,79.7,80.0,79.62,79.9,60753.0,79.7,80.0,79.62,79.9,60753.0
2025-06-02 11:00:00,79.94,80.09,79.79,79.86,51119.0,79.94,80.09,79.79,79.86,51119.0
2025-06-02 11:05:00,79.84,79.93,79.73,79.78,29749.0,79.84,79.93,79.73,79.78,29749.0
2025-06-02 11:10:00,79.79,80.01,79.78,79.92,57768.0,79.79,80.01,79.78,79.92,57768.0
2025-06-02 11:15:00,79.91,80.26,79.88,80.22,66580.0,79.91,80.26,79.88,80.22,66580.0
2025-06-02 11:20:00,80.25,80.36,80.13,80.34,43476.0,80.25,80.36,80.13,80.34,43476.0
2025-06-02 11:25:00,80.32,80.35,79.94,79.96,73557.0,80.32,80.35,79.94,79.96,73557.0
2025-06-02 11:30:00,79.96,80.26,79.96,80.17,55267.0,79.96,80.26,79.96,80.17,55267.0
2025-06-02 11:35:00,80.15,80.37,80.12,80.31,68249.0,80.15,80.37,80.12,80.31,68249.0
2025-06-02 11:40:00,80.31,80.46,80.19,80.4,34834.0,80.31,80.46,80.19,80.4,34834.0
2025-06-02 11:45:00,80.38,80.48,80.32,80.43,53170.0,80.38,80.48,80.32,80.43,53170.0
2025-06-02 11:50:00,80.43,80.48,80.38,80.41,24070.0,80.43,80.48,80.38,80.41,24070.0
2025-06-02 11:55:00,80.4,80.41,80.14,80.17,57800.0,80.4,80.41,80.14,80.17,57800.0
2025-06-02 12:00:00,80.19,80.2,80.09,80.2,42879.0,80.19,80.2,80.09,80.2,42879.0
2025-06-02 12:05:00,80.21,80.34,80.17,80.32,28154.0,80.21,80.34,80.17,80.32,28154.0
2025-06-02 12:10:00,80.32,80.49,80.23,80.45,57596.0,80.32,80.49,80.23,80.45,57596.0
2025-06-02 12:15:00,80.46,80.51,80.15,80.18,45798.0,80.46,80.51,80.15,80.18,45798.0
2025-06-02 12:20:00,80.17,80.19,80.06,80.07,33278.0,80.17,80.19,80.06,80.07,33278.0
2025-06-02 12:25:00,80.07,80.08,79.89,79.93,31351.0,80.07,80.08,79.89,79.93,31351.0
2025-06-02 12:30:00,79.9,79.92,79.83,79.88,37028.0,79.9,79.92,79.83,79.88,37028.0
2025-06-02 12:35:00,79.86,79.9,79.7,79.8,26158.0,79.86,79.9,79.7,79.8,26158.0
2025-06-02 12:40:00,79.8,79.8,79.62,79.62,35467.0,79.8,79.8,79.62,79.62,35467.0
2025-06-02 12:45:00,79.62,79.83,79.62,79.77,21588.0,79.62,79.83,79.62,79.77,21588.0
2025-06-02 12:50:00,79.78,79.92,79.71,79.9,20255.0,79.78,79.92,79.71,79.9,20255.0
2025-06-02 12:55:00,79.89,79.91,79.77,79.77,11321.0,79.89,79.91,79.77,79.77,11321.0
2025-06-02 13:00:00,79.78,79.92,79.78,79.8,18729.0,79.78,79.92,79.78,79.8,18729.0
2025-06-02 13:05:00,79.8,80.03,79.78,80.0,47522.0,79.8,80.03,79.78,80.0,47522.0
2025-06-02 13:10:00,80.0,80.05,79.93,79.95,23949.0,80.0,80.05,79.93,79.95,23949.0
2025-06-02 13:15:00,79.95,80.17,79.95,80.1,38007.0,79.95,80.17,79.95,80.1,38007.0
2025-06-02 13:20:00,80.1,80.23,80.05,80.16,21901.0,80.1,80.23,80.05,80.16,21901.0
2025-06-02 13:25:00,80.16,80.26,80.11,80.16,25917.0,80.16,80.26,80.11,80.16,25917.0
2025-06-02 13:30:00,80.17,80.28,80.04,80.05,19321.0,80.17,80.28,80.04,80.05,19321.0
2025-06-02 13:35:00,80.05,80.05,79.91,79.93,20665.0,80.05,80.05,79.91,79.93,20665.0
2025-06-02 13:40:00,79.92,80.17,79.89,80.05,76843.0,79.92,80.17,79.89,80.05,76843.0
2025-06-02 13:45:00,80.05,80.07,79.91,80.0,26553.0,80.05,80.07,79.91,80.0,26553.0
2025-06-02 13:50:00,80.0,80.12,79.96,80.05,13055.0,80.0,80.12,79.96,80.05,13055.0
2025-06-02 13:55:00,80.06,80.06,79.92,79.98,16622.0,80.06,80.06,79.92,79.98,16622.0
2025-06-02 14:00:00,79.97,80.08,79.9,80.06,31673.0,79.97,80.08,79.9,80.06,31673.0
2025-06-02 14:05:00,80.08,80.27,80.08,80.19,16750.0,80.08,80.27,80.08,80.19,16750.0
2025-06-02 14:10:00,80.2,80.25,80.17,80.21,14919.0,80.2,80.25,80.17,80.21,14919.0
2025-06-02 14:15:00,80.2,80.37,80.19,80.27,40830.0,80.2,80.37,80.19,80.27,40830.0
2025-06-02 14:20:00,80.23,80.42,80.23,80.42,22094.0,80.23,80.42,80.23,80.42,22094.0
2025-06-02 14:25:00,80.42,80.46,80.36,80.36,19402.0,80.42,80.46,80.36,80.36,19402.0
2025-06-02 14:30:00,80.36,80.38,80.25,80.28,17973.0,80.36,80.38,80.25,80.28,17973.0
2025-06-02 14:35:00,80.28,80.33,80.23,80.33,17122.0,80.28,80.33,80.23,80.33,17122.0
2025-06-02 14:40:00,80.33,80.44,80.31,80.4,10938.0,80.33,80.44,80.31,80.4,10938.0
2025-06-02 14:45:00,80.35,80.44,80.35,80.42,13722.0,80.35,80.44,80.35,80.42,13722.0
2025-06-02 14:50:00,80.42,80.55,80.41,80.54,33055.0,80.42,80.55,80.41,80.54,33055.0
2025-06-02 14:55:00,80.54,80.81,80.51,80.8,53865.0,80.54,80.81,80.51,80.8,53865.0
2025-06-02 15:00:00,80.8,80.88,80.75,80.83,37700.0,80.8,80.88,80.75,80.83,37700.0
2025-06-02 15:05:00,80.86,80.89,80.7,80.72,28190.0,80.86,80.89,80.7,80.72,28190.0
2025-06-02 15:10:00,80.72,80.83,80.67,80.8,34286.0,80.72,80.83,80.67,80.8,34286.0
2025-06-02 15:15:00,80.8,80.87,80.7,80.86,34624.0,80.8,80.87,80.7,80.86,34624.0
2025-06-02 15:20:00,80.85,81.04,80.81,81.01,53116.0,80.85,81.04,80.81,81.01,53116.0
2025-06-02 15:25:00,80.98,80.99,80.81,80.83,80194.0,80.98,80.99,80.81,80.83,80194.0
2025-06-02 15:30:00,80.87,80.96,80.76,80.79,31299.0,80.87,80.96,80.76,80.79,31299.0
2025-06-02 15:35:00,80.79,80.95,80.75,80.87,26415.0,80.79,80.95,80.75,80.87,26415.0
2025-06-02 15:40:00,80.88,81.1,80.85,81.02,54440.0,80.88,81.1,80.85,81.02,54440.0
2025-06-02 15:45:00,81.03,81.11,81.0,81.09,53178.0,81.03,81.11,81.0,81.09,53178.0
2025-06-02 15:50:00,81.12,81.4,81.12,81.27,154891.0,81.12,81.4,81.12,81.27,154891.0
2025-06-02 15:55:00,81.28,81.39,81.21,81.25,311592.0,81.28,81.39,81.21,81.25,311592.0
2025-06-03 09:30:00,81.3,81.39,80.38,80.77,135247.0,81.3,81.39,80.38,80.77,135247.0
2025-06-03 09:35:00,80.78,80.8,80.5,80.72,57029.0,80.78,80.8,80.5,80.72,57029.0
2025-06-03 09:40:00,80.73,81.16,80.71,81.12,73961.0,80.73,81.16,80.71,81.12,73961.0
2025-06-03 09:45:00,81.12,81.37,81.1,81.17,83376.0,81.12,81.37,81.1,81.17,83376.0
2025-06-03 09:50:00,81.1,81.32,80.93,81.3,32334.0,81.1,81.32,80.93,81.3,32334.0
2025-06-03 09:55:00,81.3,81.36,80.63,80.69,87044.0,81.3,81.36,80.63,80.69,87044.0
2025-06-03 10:00:00,80.72,80.99,80.69,80.84,83358.0,80.72,80.99,80.69,80.84,83358.0
2025-06-03 10:05:00,80.85,81.21,80.6,81.17,70782.0,80.85,81.21,80.6,81.17,70782.0
2025-06-03 10:10:00,81.16,81.26,81.01,81.26,65639.0,81.16,81.26,81.01,81.26,65639.0
2025-06-03 10:15:00,81.23,81.57,81.21,81.41,79411.0,81.23,81.57,81.21,81.41,79411.0
2025-06-03 10:20:00,81.42,81.46,81.14,81.23,36858.0,81.42,81.46,81.14,81.23,36858.0
2025-06-03 10:25:00,81.25,81.7,81.13,81.57,65765.0,81.25,81.7,81.13,81.57,65765.0
2025-06-03 10:30:00,81.63,81.92,81.55,81.87,56597.0,81.63,81.92,81.55,81.87,56597.0
2025-06-03 10:35:00,81.88,81.88,81.58,81.65,71196.0,81.88,81.88,81.58,81.65,71196.0
2025-06-03 10:40:00,81.62,81.66,81.5,81.5,40086.0,81.62,81.66,81.5,81.5,40086.0
2025-06-03 10:45:00,81.5,81.72,81.35,81.72,80258.0,81.5,81.72,81.35,81.72,80258.0
2025-06-03 10:50:00,81.72,81.74,81.32,81.4,35912.0,81.72,81.74,81.32,81.4,35912.0
2025-06-03 10:55:00,81.43,81.48,81.23,81.36,74748.0,81.43,81.48,81.23,81.36,74748.0
2025-06-03 11:00:00,81.38,81.54,81.32,81.42,35084.0,81.38,81.54,81.32,81.42,35084.0
2025-06-03 11:05:00,81.43,81.44,81.15,81.26,43500.0,81.43,81.44,81.15,81.26,43500.0
2025-06-03 11:10:00,81.27,81.52,81.23,81.52,51955.0,81.27,81.52,81.23,81.52,51955.0
2025-06-03 11:15:00,81.48,81.54,81.33,81.42,42931.0,81.48,81.54,81.33,81.42,42931.0
2025-06-03 11:20:00,81.42,81.59,81.3,81.4,44503.0,81.42,81.59,81.3,81.4,44503.0
2025-06-03 11:25:00,81.42,81.43,81.2,81.25,29204.0,81.42,81.43,81.2,81.25,29204.0
2025-06-03 11:30:00,81.29,81.48,81.23,81.3,26031.0,81.29,81.48,81.23,81.3,26031.0
2025-06-03 11:35:00,81.28,81.38,81.11,81.17,25114.0,81.28,81.38,81.11,81.17,25114.0
2025-06-03 11:40:00,81.15,81.18,80.94,80.94,92163.0,81.15,81.18,80.94,80.94,92163.0
2025-06-03 11:45:00,80.97,81.07,80.88,80.9,58931.0,80.97,81.07,80.88,80.9,58931.0
2025-06-03 11:50:00,80.92,80.94,80.76,80.78,37921.0,80.92,80.94,80.76,80.78,37921.0
2025-06-03 11:55:00,80.8,80.91,80.76,80.83,38265.0,80.8,80.91,80.76,80.83,38265.0
2025-06-03 12:00:00,80.8,80.86,80.68,80.86,38067.0,80.8,80.86,80.68,80.86,38067.0
2025-06-03 12:05:00,80.85,80.91,80.65,80.66,26597.0,80.85,80.91,80.65,80.66,26597.0
2025-06-03 12:10:00,80.7,80.74,80.58,80.72,32054.0,80.7,80.74,80.58,80.72,32054.0
2025-06-03 12:15:00,80.73,80.94,80.72,80.92,18232.0,80.73,80.94,80.72,80.92,18232.0
2025-06-03 12:20:00,80.92,81.24,80.83,81.24,36664.0,80.92,81.24,80.83,81.24,36664.0
2025-06-03 12:25:00,81.26,81.46,81.23,81.41,72388.0,81.26,81.46,81.23,81.41,72388.0
2025-06-03 12:30:00,81.4,81.57,81.36,81.54,31033.0,81.4,81.57,81.36,81.54,31033.0
2025-06-03 12:35:00,81.5,81.51,81.29,81.31,18609.0,81.5,81.51,81.29,81.31,18609.0
2025-06-03 12:40:00,81.31,81.39,81.23,81.26,17256.0,81.31,81.39,81.23,81.26,17256.0
2025-06-03 12:45:00,81.27,81.28,81.12,81.14,20524.0,81.27,81.28,81.12,81.14,20524.0
2025-06-03 12:50:00,81.15,81.35,81.15,81.3,21354.0,81.15,81.35,81.15,81.3,21354.0
2025-06-03 12:55:00,81.3,81.3,81.14,81.17,37417.0,81.3,81.3,81.14,81.17,37417.0
2025-06-03 13:00:00,81.19,81.21,81.05,81.14,38471.0,81.19,81.21,81.05,81.14,38471.0
2025-06-03 13:05:00,81.13,81.27,81.1,81.15,26678.0,81.13,81.27,81.1,81.15,26678.0
2025-06-03 13:10:00,81.17,81.25,81.07,81.14,23994.0,81.17,81.25,81.07,81.14,23994.0
2025-06-03 13:15:00,81.17,81.22,81.1,81.1,9923.0,81.17,81.22,81.1,81.1,9923.0
2025-06-03 13:20:00,81.12,81.14,81.06,81.11,7513.0,81.12,81.14,81.06,81.11,7513.0
2025-06-03 13:25:00,81.13,81.27,81.07,81.17,19432.0,81.13,81.27,81.07,81.17,19432.0
2025-06-03 13:30:00,81.17,81.28,81.17,81.21,16518.0,81.17,81.28,81.17,81.21,16518.0
2025-06-03 13:35:00,81.21,81.38,81.19,81.37,19106.0,81.21,81.38,81.19,81.37,19106.0
2025-06-03 13:40:00,81.38,81.45,81.28,81.39,65507.0,81.38,81.45,81.28,81.39,65507.0
2025-06-03 13:45:00,81.42,81.52,81.4,81.48,17028.0,81.42,81.52,81.4,81.48,17028.0
2025-06-03 13:50:00,81.46,81.56,81.35,81.56,44799.0,81.46,81.56,81.35,81.56,44799.0
2025-06-03 13:55:00,81.56,81.56,81.27,81.28,20200.0,81.56,81.56,81.27,81.28,20200.0
2025-06-03 14:00:00,81.27,81.3,81.05,81.17,14270.0,81.27,81.3,81.05,81.17,14270.0
2025-06-03 14:05:00,81.18,81.21,81.07,81.16,23946.0,81.18,81.21,81.07,81.16,23946.0
2025-06-03 14:10:00,81.15,81.15,80.94,80.95,24774.0,81.15,81.15,80.94,80.95,24774.0
2025-06-03 14:15:00,80.97,81.07,80.87,81.07,29727.0,80.97,81.07,80.87,81.07,29727.0
2025-06-03 14:20:00,81.02,81.17,81.02,81.13,11946.0,81.02,81.17,81.02,81.13,11946.0
2025-06-03 14:25:00,81.13,81.34,81.11,81.34,20004.0,81.13,81.34,81.11,81.34,20004.0
2025-06-03 14:30:00,81.34,81.4,81.28,81.31,11078.0,81.34,81.4,81.28,81.31,11078.0
2025-06-03 14:35:00,81.29,81.37,81.21,81.34,12421.0,81.29,81.37,81.21,81.34,12421.0
2025-06-03 14:40:00,81.34,81.4,81.31,81.39,12968.0,81.34,81.4,81.31,81.39,12968.0
2025-06-03 14:45:00,81.39,81.42,81.31,81.33,25597.0,81.39,81.42,81.31,81.33,25597.0
2025-06-03 14:50:00,81.33,81.55,81.28,81.55,44868.0,81.33,81.55,81.28,81.55,44868.0
2025-06-03 14:55:00,81.55,81.55,81.35,81.36,16377.0,81.55,81.55,81.35,81.36,16377.0
2025-06-03 15:00:00,81.38,81.56,81.38,81.48,21771.0,81.38,81.56,81.38,81.48,21771.0
2025-06-03 15:05:00,81.48,81.54,81.43,81.54,7573.0,81.48,81.54,81.43,81.54,7573.0
2025-06-03 15:10:00,81.55,81.59,81.4,81.41,41986.0,81.55,81.59,81.4,81.41,41986.0
2025-06-03 15:15:00,81.39,81.56,81.36,81.51,28639.0,81.39,81.56,81.36,81.51,28639.0
2025-06-03 15:20:00,81.49,81.59,81.42,81.56,18172.0,81.49,81.59,81.42,81.56,18172.0
2025-06-03 15:25:00,81.55,81.66,81.47,81.61,53960.0,81.55,81.66,81.47,81.61,53960.0
2025-06-03 15:30:00,81.62,81.65,81.54,81.65,20081.0,81.62,81.65,81.54,81.65,20081.0
2025-06-03 15:35:00,81.64,81.82,81.59,81.68,101189.0,81.64,81.82,81.59,81.68,101189.0
2025-06-03 15:40:00,81.68,81.72,81.57,81.59,51176.0,81.68,81.72,81.57,81.59,51176.0
2025-06-03 15:45:00,81.59,81.66,81.36,81.37,105847.0,81.59,81.66,81.36,81.37,105847.0
2025-06-03 15:50:00,81.37,81.39,81.03,81.05,188719.0,81.37,81.39,81.03,81.05,188719.0
2025-06-03 15:55:00,81.04,81.23,81.02,81.07,343458.0,81.04,81.23,81.02,81.07,343458.0
2025-06-04 09:30:00,81.07,81.47,81.04,81.28,103984.0,81.07,81.47,81.04,81.28,103984.0
2025-06-04 09:35:00,81.29,81.29,80.89,81.24,67700.0,81.29,81.29,80.89,81.24,67700.0
2025-06-04 09:40:00,81.22,81.36,81.12,81.18,86443.0,81.22,81.36,81.12,81.18,86443.0
2025-06-04 09:45:00,81.22,81.7,81.22,81.32,92603.0,81.22,81.7,81.22,81.32,92603.0
2025-06-04 09:50:00,81.3,81.33,81.06,81.14,66582.0,81.3,81.33,81.06,81.14,66582.0
2025-06-04 09:55:00,81.14,81.38,81.08,81.25,45792.0,81.14,81.38,81.08,81.25,45792.0
2025-06-04 10:00:00,81.21,81.26,80.85,80.85,80713.0,81.21,81.26,80.85,80.85,80713.0
2025-06-04 10:05:00,80.84,80.9,80.31,80.4,68662.0,80.84,80.9,80.31,80.4,68662.0
2025-06-04 10:10:00,80.41,80.73,80.37,80.66,71433.0,80.41,80.73,80.37,80.66,71433.0
2025-06-04 10:15:00,80.71,81.26,80.71,81.24,54679.0,80.71,81.26,80.71,81.24,54679.0
2025-06-04 10:20:00,81.23,81.27,81.02,81.23,51149.0,81.23,81.27,81.02,81.23,51149.0
2025-06-04 10:25:00,81.18,81.55,81.17,81.38,76425.0,81.18,81.55,81.17,81.38,76425.0
2025-06-04 10:30:00,81.4,81.6,81.4,81.5,32296.0,81.4,81.6,81.4,81.5,32296.0
2025-06-04 10:35:00,81.5,81.52,81.26,81.35,42249.0,81.5,81.52,81.26,81.35,42249.0
2025-06-04 10:40:00,81.29,81.33,81.11,81.2,51828.0,81.29,81.33,81.11,81.2,51828.0
2025-06-04 10:45:00,81.15,81.3,81.05,81.23,30393.0,81.15,81.3,81.05,81.23,30393.0
2025-06-04 10:50:00,81.25,81.26,80.92,81.11,43209.0,81.25,81.26,80.92,81.11,43209.0
2025-06-04 10:55:00,81.14,81.26,81.1,81.2,28605.0,81.14,81.26,81.1,81.2,28605.0
2025-06-04 11:00:00,81.2,81.32,81.11,81.32,35429.0,81.2,81.32,81.11,81.32,35429.0
2025-06-04 11:05:00,81.32,81.35,81.23,81.29,33793.0,81.32,81.35,81.23,81.29,33793.0
2025-06-04 11:10:00,81.28,81.39,81.15,81.17,21987.0,81.28,81.39,81.15,81.17,21987.0
2025-06-04 11:15:00,81.18,82.49,81.18,82.42,185274.0,81.18,82.49,81.18,82.42,185274.0
2025-06-04 11:20:00,82.39,82.4,81.72,81.86,88655.0,82.39,82.4,81.72,81.86,88655.0
2025-06-04 11:25:00,81.83,81.86,81.64,81.71,74382.0,81.83,81.86,81.64,81.71,74382.0
2025-06-04 11:30:00,81.67,81.76,81.56,81.72,63603.0,81.67,81.76,81.56,81.72,63603.0
2025-06-04 11:35:00,81.72,81.99,81.71,81.87,47361.0,81.72,81.99,81.71,81.87,47361.0
2025-06-04 11:40:00,81.86,82.11,81.5,81.64,120544.0,81.86,82.11,81.5,81.64,120544.0
2025-06-04 11:45:00,81.64,81.91,81.61,81.69,29042.0,81.64,81.91,81.61,81.69,29042.0
2025-06-04 11:50:00,81.69,81.8,81.64,81.65,20351.0,81.69,81.8,81.64,81.65,20351.0
2025-06-04 11:55:00,81.65,81.67,81.28,81.35,123452.0,81.65,81.67,81.28,81.35,123452.0
2025-06-04 12:00:00,81.36,81.57,81.27,81.3,33921.0,81.36,81.57,81.27,81.3,33921.0
2025-06-04 12:05:00,81.27,81.36,81.2,81.31,36733.0,81.27,81.36,81.2,81.31,36733.0
2025-06-04 12:10:00,81.3,81.33,81.17,81.29,35464.0,81.3,81.33,81.17,81.29,35464.0
2025-06-04 12:15:00,81.3,81.44,81.23,81.44,27686.0,81.3,81.44,81.23,81.44,27686.0
2025-06-04 12:20:00,81.45,81.48,81.33,81.42,15136.0,81.45,81.48,81.33,81.42,15136.0
2025-06-04 12:25:00,81.38,81.46,81.34,81.45,11395.0,81.38,81.46,81.34,81.45,11395.0
2025-06-04 12:30:00,81.48,81.66,81.45,81.55,33242.0,81.48,81.66,81.45,81.55,33242.0
2025-06-04 12:35:00,81.55,81.66,81.52,81.66,7911.0,81.55,81.66,81.52,81.66,7911.0
2025-06-04 12:40:00,81.67,81.69,81.45,81.61,15295.0,81.67,81.69,81.45,81.61,15295.0
2025-06-04 12:45:00,81.61,81.68,81.56,81.59,19474.0,81.61,81.68,81.56,81.59,19474.0
2025-06-04 12:50:00,81.59,81.59,81.48,81.52,17852.0,81.59,81.59,81.48,81.52,17852.0
2025-06-04 12:55:00,81.5,81.5,81.3,81.36,19581.0,81.5,81.5,81.3,81.36,19581.0
2025-06-04 13:00:00,81.38,81.45,81.29,81.31,19938.0,81.38,81.45,81.29,81.31,19938.0
2025-06-04 13:05:00,81.34,81.43,81.34,81.41,9255.0,81.34,81.43,81.34,81.41,9255.0
2025-06-04 13:10:00,81.37,81.49,81.34,81.39,23615.0,81.37,81.49,81.34,81.39,23615.0
2025-06-04 13:15:00,81.4,81.53,81.37,81.52,10913.0,81.4,81.53,81.37,81.52,10913.0
2025-06-04 13:20:00,81.5,81.51,81.47,81.48,6977.0,81.5,81.51,81.47,81.48,6977.0
2025-06-04 13:25:00,81.48,81.51,81.44,81.45,10084.0,81.48,81.51,81.44,81.45,10084.0
2025-06-04 13:30:00,81.44,81.46,81.32,81.44,18695.0,81.44,81.46,81.32,81.44,18695.0
2025-06-04 13:35:00,81.46,81.52,81.45,81.5,14375.0,81.46,81.52,81.45,81.5,14375.0
2025-06-04 13:40:00,81.5,81.5,81.41,81.44,16861.0,81.5,81.5,81.41,81.44,16861.0
2025-06-04 13:45:00,81.43,81.54,81.38,81.48,10587.0,81.43,81.54,81.38,81.48,10587.0
2025-06-04 13:50:00,81.51,81.52,81.45,81.49,7990.0,81.51,81.52,81.45,81.49,7990.0
2025-06-04 13:55:00,81.47,81.52,81.38,81.39,12325.0,81.47,81.52,81.38,81.39,12325.0
2025-06-04 14:00:00,81.39,81.6,81.37,81.58,18513.0,81.39,81.6,81.37,81.58,18513.0
2025-06-04 14:05:00,81.58,81.62,81.46,81.51,48288.0,81.58,81.62,81.46,81.51,48288.0
2025-06-04 14:10:00,81.53,81.74,81.5,81.73,23572.0,81.53,81.74,81.5,81.73,23572.0
2025-06-04 14:15:00,81.71,81.95,81.69,81.88,45506.0,81.71,81.95,81.69,81.88,45506.0
2025-06-04 14:20:00,81.9,81.94,81.67,81.69,19346.0,81.9,81.94,81.67,81.69,19346.0
2025-06-04 14:25:00,81.73,81.74,81.6,81.69,13964.0,81.73,81.74,81.6,81.69,13964.0
2025-06-04 14:30:00,81.67,81.72,81.61,81.66,21613.0,81.67,81.72,81.61,81.66,21613.0
2025-06-04 14:35:00,81.66,81.68,81.54,81.57,12542.0,81.66,81.68,81.54,81.57,12542.0
2025-06-04 14:40:00,81.56,81.57,81.42,81.43,18264.0,81.56,81.57,81.42,81.43,18264.0
2025-06-04 14:45:00,81.42,81.59,81.42,81.59,13610.0,81.42,81.59,81.42,81.59,13610.0
2025-06-04 14:50:00,81.57,81.67,81.45,81.67,16314.0,81.57,81.67,81.45,81.67,16314.0
2025-06-04 14:55:00,81.67,81.69,81.49,81.52,12071.0,81.67,81.69,81.49,81.52,12071.0
2025-06-04 15:00:00,81.5,81.61,81.5,81.61,14339.0,81.5,81.61,81.5,81.61,14339.0
2025-06-04 15:05:00,81.6,81.64,81.49,81.56,11587.0,81.6,81.64,81.49,81.56,11587.0
2025-06-04 15:10:00,81.54,81.64,81.52,81.64,27873.0,81.54,81.64,81.52,81.64,27873.0
2025-06-04 15:15:00,81.63,81.72,81.57,81.72,39523.0,81.63,81.72,81.57,81.72,39523.0
2025-06-04 15:20:00,81.72,81.9,81.68,81.88,52085.0,81.72,81.9,81.68,81.88,52085.0
2025-06-04 15:25:00,81.89,81.9,81.67,81.67,44800.0,81.89,81.9,81.67,81.67,44800.0
2025-06-04 15:30:00,81.65,81.72,81.61,81.64,18916.0,81.65,81.72,81.61,81.64,18916.0
2025-06-04 15:35:00,81.62,81.7,81.59,81.59,16185.0,81.62,81.7,81.59,81.59,16185.0
2025-06-04 15:40:00,81.61,81.64,81.5,81.54,35285.0,81.61,81.64,81.5,81.54,35285.0
2025-06-04 15:45:00,81.56,81.6,81.43,81.49,27087.0,81.56,81.6,81.43,81.49,27087.0
2025-06-04 15:50:00,81.48,81.64,81.47,81.61,65385.0,81.48,81.64,81.47,81.61,65385.0
2025-06-04 15:55:00,81.61,81.72,81.58,81.62,220468.0,81.61,81.72,81.58,81.62,220468.0
2025-06-05 09:30:00,81.17,82.2,81.09,82.13,135056.0,81.17,82.2,81.09,82.13,135056.0
2025-06-05 09:35:00,82.13,82.58,81.92,82.04,74913.0,82.13,82.58,81.92,82.04,74913.0
2025-06-05 09:40:00,82.0,82.07,81.63,81.86,34905.0,82.0,82.07,81.63,81.86,34905.0
2025-06-05 09:45:00,81.88,82.01,81.53,81.77,33395.0,81.88,82.01,81.53,81.77,33395.0
2025-06-05 09:50:00,81.83,81.91,81.37,81.66,66018.0,81.83,81.91,81.37,81.66,66018.0
2025-06-05 09:55:00,81.63,81.64,81.22,81.26,32542.0,81.63,81.64,81.22,81.26,32542.0
2025-06-05 10:00:00,81.23,81.64,81.23,81.31,71165.0,81.23,81.64,81.23,81.31,71165.0
2025-06-05 10:05:00,81.26,81.39,80.93,80.93,74395.0,81.26,81.39,80.93,80.93,74395.0
2025-06-05 10:10:00,80.94,81.1,80.83,80.93,73845.0,80.94,81.1,80.83,80.93,73845.0
2025-06-05 10:15:00,80.86,80.95,80.65,80.73,44346.0,80.86,80.95,80.65,80.73,44346.0
2025-06-05 10:20:00,80.73,81.06,80.68,80.89,32470.0,80.73,81.06,80.68,80.89,32470.0
2025-06-05 10:25:00,80.86,81.0,80.74,80.8,55841.0,80.86,81.0,80.74,80.8,55841.0
2025-06-05 10:30:00,80.8,80.88,80.5,80.56,61330.0,80.8,80.88,80.5,80.56,61330.0
2025-06-05 10:35:00,80.56,81.13,80.34,80.93,72593.0,80.56,81.13,80.34,80.93,72593.0
2025-06-05 10:40:00,80.97,81.57,80.79,81.19,46388.0,80.97,81.57,80.79,81.19,46388.0
2025-06-05 10:45:00,81.2,81.64,81.0,81.04,66634.0,81.2,81.64,81.0,81.04,66634.0
2025-06-05 10:50:00,81.04,81.08,80.5,80.6,37672.0,81.04,81.08,80.5,80.6,37672.0
2025-06-05 10:55:00,80.54,80.6,80.17,80.45,98129.0,80.54,80.6,80.17,80.45,98129.0
2025-06-05 11:00:00,80.48,80.71,80.44,80.45,38405.0,80.48,80.71,80.44,80.45,38405.0
2025-06-05 11:05:00,80.45,80.77,80.28,80.76,54779.0,80.45,80.77,80.28,80.76,54779.0
2025-06-05 11:10:00,80.75,81.1,80.75,81.09,72628.0,80.75,81.1,80.75,81.09,72628.0
2025-06-05 11:15:00,81.09,81.3,81.04,81.26,38605.0,81.09,81.3,81.04,81.26,38605.0
2025-06-05 11:20:00,81.26,81.34,81.16,81.26,20769.0,81.26,81.34,81.16,81.26,20769.0
2025-06-05 11:25:00,81.23,81.64,81.2,81.57,98728.0,81.23,81.64,81.2,81.57,98728.0
2025-06-05 11:30:00,81.55,81.65,81.4,81.45,39367.0,81.55,81.65,81.4,81.45,39367.0
2025-06-05 11:35:00,81.39,81.54,81.33,81.43,42616.0,81.39,81.54,81.33,81.43,42616.0
2025-06-05 11:40:00,81.42,81.59,81.38,81.55,57556.0,81.42,81.59,81.38,81.55,57556.0
2025-06-05 11:45:00,81.53,81.59,81.35,81.52,51209.0,81.53,81.59,81.35,81.52,51209.0
2025-06-05 11:50:00,81.52,81.69,81.49,81.56,35198.0,81.52,81.69,81.49,81.56,35198.0
2025-06-05 11:55:00,81.56,81.7,81.54,81.56,19720.0,81.56,81.7,81.54,81.56,19720.0
2025-06-05 12:00:00,81.56,81.74,81.56,81.71,38700.0,81.56,81.74,81.56,81.71,38700.0
2025-06-05 12:05:00,81.71,81.77,81.61,81.67,41192.0,81.71,81.77,81.61,81.67,41192.0
2025-06-05 12:10:00,81.69,81.84,81.67,81.76,52652.0,81.69,81.84,81.67,81.76,52652.0
2025-06-05 12:15:00,81.76,81.8,81.54,81.72,39213.0,81.76,81.8,81.54,81.72,39213.0
2025-06-05 12:20:00,81.72,81.79,81.61,81.71,49997.0,81.72,81.79,81.61,81.71,49997.0
2025-06-05 12:25:00,81.72,81.84,81.69,81.8,22068.0,81.72,81.84,81.69,81.8,22068.0
2025-06-05 12:30:00,81.8,81.87,81.62,81.64,41099.0,81.8,81.87,81.62,81.64,41099.0
2025-06-05 12:35:00,81.62,81.62,81.4,81.46,36402.0,81.62,81.62,81.4,81.46,36402.0
2025-06-05 12:40:00,81.44,81.46,81.2,81.2,26667.0,81.44,81.46,81.2,81.2,26667.0
2025-06-05 12:45:00,81.2,81.2,80.69,80.78,81388.0,81.2,81.2,80.69,80.78,81388.0
2025-06-05 12:50:00,80.76,80.95,80.59,80.81,51602.0,80.76,80.95,80.59,80.81,51602.0
2025-06-05 12:55:00,80.78,80.92,80.72,80.72,22238.0,80.78,80.92,80.72,80.72,22238.0
2025-06-05 13:00:00,80.72,81.12,80.65,81.12,32674.0,80.72,81.12,80.65,81.12,32674.0
2025-06-05 13:05:00,81.11,81.35,81.11,81.32,51734.0,81.11,81.35,81.11,81.32,51734.0
2025-06-05 13:10:00,81.33,81.55,81.33,81.48,30251.0,81.33,81.55,81.33,81.48,30251.0
2025-06-05 13:15:00,81.49,81.63,81.48,81.49,26091.0,81.49,81.63,81.48,81.49,26091.0
2025-06-05 13:20:00,81.5,81.63,81.5,81.59,28905.0,81.5,81.63,81.5,81.59,28905.0
2025-06-05 13:25:00,81.59,81.65,81.51,81.59,54150.0,81.59,81.65,81.51,81.59,54150.0
2025-06-05 13:30:00,81.59,81.77,81.59,81.66,27865.0,81.59,81.77,81.59,81.66,27865.0
2025-06-05 13:35:00,81.66,81.76,81.64,81.72,25299.0,81.66,81.76,81.64,81.72,25299.0
2025-06-05 13:40:00,81.72,81.84,81.71,81.79,23631.0,81.72,81.84,81.71,81.79,23631.0
2025-06-05 13:45:00,81.8,81.8,81.56,81.56,25499.0,81.8,81.8,81.56,81.56,25499.0
2025-06-05 13:50:00,81.58,81.62,81.5,81.52,18678.0,81.58,81.62,81.5,81.52,18678.0
2025-06-05 13:55:00,81.52,81.52,81.32,81.36,30663.0,81.52,81.52,81.32,81.36,30663.0
2025-06-05 14:00:00,81.33,81.45,81.21,81.29,24253.0,81.33,81.45,81.21,81.29,24253.0
2025-06-05 14:05:00,81.28,81.28,81.13,81.21,24436.0,81.28,81.28,81.13,81.21,24436.0
2025-06-05 14:10:00,81.2,81.27,81.09,81.18,41901.0,81.2,81.27,81.09,81.18,41901.0
2025-06-05 14:15:00,81.18,81.19,80.89,81.15,22506.0,81.18,81.19,80.89,81.15,22506.0
2025-06-05 14:20:00,81.15,81.38,81.15,81.34,34489.0,81.15,81.38,81.15,81.34,34489.0
2025-06-05 14:25:00,81.35,81.38,81.2,81.22,40709.0,81.35,81.38,81.2,81.22,40709.0
2025-06-05 14:30:00,81.23,81.24,81.01,81.16,24296.0,81.23,81.24,81.01,81.16,24296.0
2025-06-05 14:35:00,81.15,81.32,81.08,81.13,29876.0,81.15,81.32,81.08,81.13,29876.0
2025-06-05 14:40:00,81.09,81.14,80.95,81.04,24509.0,81.09,81.14,80.95,81.04,24509.0
2025-06-05 14:45:00,81.06,81.15,80.97,81.0,32542.0,81.06,81.15,80.97,81.0,32542.0
2025-06-05 14:50:00,81.0,81.11,80.98,81.0,19109.0,81.0,81.11,80.98,81.0,19109.0
2025-06-05 14:55:00,80.98,81.09,80.9,80.94,22703.0,80.98,81.09,80.9,80.94,22703.0
2025-06-05 15:00:00,80.96,81.01,80.89,80.89,33781.0,80.96,81.01,80.89,80.89,33781.0
2025-06-05 15:05:00,80.91,80.93,80.71,80.71,31399.0,80.91,80.93,80.71,80.71,31399.0
2025-06-05 15:10:00,80.69,80.8,80.48,80.54,94639.0,80.69,80.8,80.48,80.54,94639.0
2025-06-05 15:15:00,80.54,80.62,79.83,79.85,76143.0,80.54,80.62,79.83,79.85,76143.0
2025-06-05 15:20:00,79.87,79.96,79.58,79.66,56881.0,79.87,79.96,79.58,79.66,56881.0
2025-06-05 15:25:00,79.66,80.11,79.59,80.01,106496.0,79.66,80.11,79.59,80.01,106496.0
2025-06-05 15:30:00,80.02,80.29,79.99,80.25,40942.0,80.02,80.29,79.99,80.25,40942.0
2025-06-05 15:35:00,80.27,80.55,80.24,80.45,67745.0,80.27,80.55,80.24,80.45,67745.0
2025-06-05 15:40:00,80.48,80.5,80.08,80.08,53428.0,80.48,80.5,80.08,80.08,53428.0
2025-06-05 15:45:00,80.08,80.28,80.04,80.2,56708.0,80.08,80.28,80.04,80.2,56708.0
2025-06-05 15:50:00,80.22,80.44,80.1,80.36,104111.0,80.22,80.44,80.1,80.36,104111.0
2025-06-05 15:55:00,80.37,80.62,80.28,80.37,326702.0,80.37,80.62,80.28,80.37,326702.0
2025-06-06 09:30:00,82.22,83.15,82.15,83.06,255155.0,82.22,83.15,82.15,83.06,255155.0
2025-06-06 09:35:00,83.04,83.05,81.93,82.31,121356.0,83.04,83.05,81.93,82.31,121356.0
2025-06-06 09:40:00,82.31,82.32,82.05,82.29,62766.0,82.31,82.32,82.05,82.29,62766.0
2025-06-06 09:45:00,82.29,82.63,82.26,82.3,48691.0,82.29,82.63,82.26,82.3,48691.0
2025-06-06 09:50:00,82.34,82.4,81.74,81.75,38834.0,82.34,82.4,81.74,81.75,38834.0
2025-06-06 09:55:00,81.73,82.17,81.7,82.08,51605.0,81.73,82.17,81.7,82.08,51605.0
2025-06-06 10:00:00,82.08,82.42,82.0,82.3,52927.0,82.08,82.42,82.0,82.3,52927.0
2025-06-06 10:05:00,82.33,82.55,82.28,82.44,42559.0,82.33,82.55,82.28,82.44,42559.0
2025-06-06 10:10:00,82.41,82.53,82.15,82.49,36453.0,82.41,82.53,82.15,82.49,36453.0
2025-06-06 10:15:00,82.5,82.55,82.09,82.22,32750.0,82.5,82.55,82.09,82.22,32750.0
2025-06-06 10:20:00,82.23,82.59,82.2,82.57,46530.0,82.23,82.59,82.2,82.57,46530.0
2025-06-06 10:25:00,82.55,82.6,82.41,82.5,49131.0,82.55,82.6,82.41,82.5,49131.0
2025-06-06 10:30:00,82.46,82.55,82.35,82.54,24438.0,82.46,82.55,82.35,82.54,24438.0
2025-06-06 10:35:00,82.51,82.55,82.44,82.46,36715.0,82.51,82.55,82.44,82.46,36715.0
2025-06-06 10:40:00,82.44,82.72,82.42,82.67,21480.0,82.44,82.72,82.42,82.67,21480.0
2025-06-06 10:45:00,82.62,82.73,82.6,82.62,28419.0,82.62,82.73,82.6,82.62,28419.0
2025-06-06 10:50:00,82.61,82.64,82.5,82.62,14980.0,82.61,82.64,82.5,82.62,14980.0
2025-06-06 10:55:00,82.62,82.68,82.54,82.56,11528.0,82.62,82.68,82.54,82.56,11528.0
2025-06-06 11:00:00,82.57,83.12,82.57,82.79,85910.0,82.57,83.12,82.57,82.79,85910.0
2025-06-06 11:05:00,82.79,82.97,82.77,82.87,33707.0,82.79,82.97,82.77,82.87,33707.0
2025-06-06 11:10:00,82.89,82.94,82.74,82.94,24229.0,82.89,82.94,82.74,82.94,24229.0
2025-06-06 11:15:00,82.95,82.97,82.48,82.55,45287.0,82.95,82.97,82.48,82.55,45287.0
2025-06-06 11:20:00,82.51,82.82,82.45,82.72,24619.0,82.51,82.82,82.45,82.72,24619.0
2025-06-06 11:25:00,82.65,82.8,82.56,82.72,13856.0,82.65,82.8,82.56,82.72,13856.0
2025-06-06 11:30:00,82.75,82.83,82.72,82.8,16238.0,82.75,82.83,82.72,82.8,16238.0
2025-06-06 11:35:00,82.8,82.87,82.71,82.79,24480.0,82.8,82.87,82.71,82.79,24480.0
2025-06-06 11:40:00,82.82,82.91,82.78,82.91,30054.0,82.82,82.91,82.78,82.91,30054.0
2025-06-06 11:45:00,82.93,83.11,82.78,83.06,50902.0,82.93,83.11,82.78,83.06,50902.0
2025-06-06 11:50:00,83.06,83.18,82.89,82.89,31142.0,83.06,83.18,82.89,82.89,31142.0
2025-06-06 11:55:00,82.91,82.92,82.79,82.92,19661.0,82.91,82.92,82.79,82.92,19661.0
2025-06-06 12:00:00,82.91,83.0,82.87,82.94,15314.0,82.91,83.0,82.87,82.94,15314.0
2025-06-06 12:05:00,82.95,83.03,82.9,83.03,32551.0,82.95,83.03,82.9,83.03,32551.0
2025-06-06 12:10:00,83.04,83.13,82.99,82.99,18048.0,83.04,83.13,82.99,82.99,18048.0
2025-06-06 12:15:00,83.01,83.01,82.82,82.89,17658.0,83.01,83.01,82.82,82.89,17658.0
2025-06-06 12:20:00,82.91,82.92,82.7,82.72,30355.0,82.91,82.92,82.7,82.72,30355.0
2025-06-06 12:25:00,82.72,82.83,82.69,82.78,21280.0,82.72,82.83,82.69,82.78,21280.0
2025-06-06 12:30:00,82.75,82.98,82.7,82.86,38631.0,82.75,82.98,82.7,82.86,38631.0
2025-06-06 12:35:00,82.84,82.96,82.75,82.8,30451.0,82.84,82.96,82.75,82.8,30451.0
2025-06-06 12:40:00,82.8,82.89,82.74,82.78,20851.0,82.8,82.89,82.74,82.78,20851.0
2025-06-06 12:45:00,82.78,83.01,82.77,83.0,21832.0,82.78,83.01,82.77,83.0,21832.0
2025-06-06 12:50:00,83.0,83.0,82.78,82.83,32633.0,83.0,83.0,82.78,82.83,32633.0
2025-06-06 12:55:00,82.83,82.84,82.69,82.78,30532.0,82.83,82.84,82.69,82.78,30532.0
2025-06-06 13:00:00,82.78,82.82,82.76,82.78,19014.0,82.78,82.82,82.76,82.78,19014.0
2025-06-06 13:05:00,82.8,82.81,82.63,82.65,42624.0,82.8,82.81,82.63,82.65,42624.0
2025-06-06 13:10:00,82.65,82.66,82.47,82.49,28427.0,82.65,82.66,82.47,82.49,28427.0
2025-06-06 13:15:00,82.51,82.62,82.32,82.46,64237.0,82.51,82.62,82.32,82.46,64237.0
2025-06-06 13:20:00,82.48,82.52,82.31,82.35,19432.0,82.48,82.52,82.31,82.35,19432.0
2025-06-06 13:25:00,82.34,82.34,82.18,82.31,23700.0,82.34,82.34,82.18,82.31,23700.0
2025-06-06 13:30:00,82.31,82.52,82.29,82.52,31013.0,82.31,82.52,82.29,82.52,31013.0
2025-06-06 13:35:00,82.5,82.58,82.49,82.55,11278.0,82.5,82.58,82.49,82.55,11278.0
2025-06-06 13:40:00,82.55,82.68,82.54,82.63,8479.0,82.55,82.68,82.54,82.63,8479.0
2025-06-06 13:45:00,82.64,82.69,82.58,82.69,5629.0,82.64,82.69,82.58,82.69,5629.0
2025-06-06 13:50:00,82.69,82.76,82.67,82.71,7858.0,82.69,82.76,82.67,82.71,7858.0
2025-06-06 13:55:00,82.72,82.75,82.67,82.73,3892.0,82.72,82.75,82.67,82.73,3892.0
2025-06-06 14:00:00,82.74,82.94,82.72,82.92,24949.0,82.74,82.94,82.72,82.92,24949.0
2025-06-06 14:05:00,82.92,82.99,82.83,82.96,59864.0,82.92,82.99,82.83,82.96,59864.0
2025-06-06 14:10:00,82.97,83.12,82.94,83.09,26838.0,82.97,83.12,82.94,83.09,26838.0
2025-06-06 14:15:00,83.07,83.44,83.07,83.44,47071.0,83.07,83.44,83.07,83.44,47071.0
2025-06-06 14:20:00,83.45,83.66,83.42,83.65,55915.0,83.45,83.66,83.42,83.65,55915.0
2025-06-06 14:25:00,83.65,83.68,83.58,83.66,27566.0,83.65,83.68,83.58,83.66,27566.0
2025-06-06 14:30:00,83.63,83.86,83.59,83.62,126912.0,83.63,83.86,83.59,83.62,126912.0
2025-06-06 14:35:00,83.6,83.64,83.45,83.51,36955.0,83.6,83.64,83.45,83.51,36955.0
2025-06-06 14:40:00,83.49,83.55,83.44,83.55,10837.0,83.49,83.55,83.44,83.55,10837.0
2025-06-06 14:45:00,83.54,83.82,83.46,83.77,41468.0,83.54,83.82,83.46,83.77,41468.0
2025-06-06 14:50:00,83.79,83.86,83.77,83.82,28565.0,83.79,83.86,83.77,83.82,28565.0
2025-06-06 14:55:00,83.84,83.88,83.71,83.73,32970.0,83.84,83.88,83.71,83.73,32970.0
2025-06-06 15:00:00,83.73,83.82,83.62,83.69,20948.0,83.73,83.82,83.62,83.69,20948.0
2025-06-06 15:05:00,83.69,83.91,83.69,83.88,33685.0,83.69,83.91,83.69,83.88,33685.0
2025-06-06 15:10:00,83.88,83.97,83.83,83.89,44645.0,83.88,83.97,83.83,83.89,44645.0
2025-06-06 15:15:00,83.89,83.89,83.75,83.81,19366.0,83.89,83.89,83.75,83.81,19366.0
2025-06-06 15:20:00,83.79,83.96,83.79,83.95,33688.0,83.79,83.96,83.79,83.95,33688.0
2025-06-06 15:25:00,83.93,84.04,83.91,83.98,45033.0,83.93,84.04,83.91,83.98,45033.0
2025-06-06 15:30:00,83.95,84.08,83.91,83.92,52435.0,83.95,84.08,83.91,83.92,52435.0
2025-06-06 15:35:00,83.92,84.16,83.9,84.07,53598.0,83.92,84.16,83.9,84.07,53598.0
2025-06-06 15:40:00,84.06,84.17,83.96,84.13,48536.0,84.06,84.17,83.96,84.13,48536.0
2025-06-06 15:45:00,84.13,84.29,84.12,84.22,58115.0,84.13,84.29,84.12,84.22,58115.0
2025-06-06 15:50:00,84.24,84.33,84.09,84.3,134379.0,84.24,84.33,84.09,84.3,134379.0
2025-06-06 15:55:00,84.3,84.35,84.16,84.22,341009.0,84.3,84.35,84.16,84.22,341009.0
2025-06-09 09:30:00,85.13,85.45,84.58,84.94,176845.0,85.13,85.45,84.58,84.94,176845.0
2025-06-09 09:35:00,84.94,85.55,84.93,85.26,104052.0,84.94,85.55,84.93,85.26,104052.0
2025-06-09 09:40:00,85.26,85.71,85.23,85.7,111232.0,85.26,85.71,85.23,85.7,111232.0
2025-06-09 09:45:00,85.67,85.8,85.08,85.46,99564.0,85.67,85.8,85.08,85.46,99564.0
2025-06-09 09:50:00,85.51,85.55,85.05,85.35,62267.0,85.51,85.55,85.05,85.35,62267.0
2025-06-09 09:55:00,85.39,85.4,85.09,85.4,35298.0,85.39,85.4,85.09,85.4,35298.0
2025-06-09 10:00:00,85.39,85.47,85.0,85.05,72674.0,85.39,85.47,85.0,85.05,72674.0
2025-06-09 10:05:00,85.06,85.12,84.7,84.94,106894.0,85.06,85.12,84.7,84.94,106894.0
2025-06-09 10:10:00,84.91,84.94,84.5,84.51,60412.0,84.91,84.94,84.5,84.51,60412.0
2025-06-09 10:15:00,84.52,84.58,84.28,84.31,58253.0,84.52,84.58,84.28,84.31,58253.0
2025-06-09 10:20:00,84.26,84.51,84.16,84.27,64068.0,84.26,84.51,84.16,84.27,64068.0
2025-06-09 10:25:00,84.27,84.38,84.1,84.31,47317.0,84.27,84.38,84.1,84.31,47317.0
2025-06-09 10:30:00,84.28,84.52,84.25,84.38,66452.0,84.28,84.52,84.25,84.38,66452.0
2025-06-09 10:35:00,84.38,84.53,84.31,84.43,56095.0,84.38,84.53,84.31,84.43,56095.0
2025-06-09 10:40:00,84.41,84.56,84.35,84.4,93989.0,84.41,84.56,84.35,84.4,93989.0
2025-06-09 10:45:00,84.4,84.43,84.13,84.14,69371.0,84.4,84.43,84.13,84.14,69371.0
2025-06-09 10:50:00,84.13,84.19,83.96,84.0,73199.0,84.13,84.19,83.96,84.0,73199.0
2025-06-09 10:55:00,84.0,84.33,83.97,84.3,53120.0,84.0,84.33,83.97,84.3,53120.0
2025-06-09 11:00:00,84.31,84.37,84.18,84.28,43467.0,84.31,84.37,84.18,84.28,43467.0
2025-06-09 11:05:00,84.28,84.5,84.19,84.5,68035.0,84.28,84.5,84.19,84.5,68035.0
2025-06-09 11:10:00,84.5,84.65,84.3,84.32,40134.0,84.5,84.65,84.3,84.32,40134.0
2025-06-09 11:15:00,84.32,84.4,84.17,84.4,30355.0,84.32,84.4,84.17,84.4,30355.0
2025-06-09 11:20:00,84.39,84.42,84.14,84.29,19431.0,84.39,84.42,84.14,84.29,19431.0
2025-06-09 11:25:00,84.3,84.4,84.1,84.13,32165.0,84.3,84.4,84.1,84.13,32165.0
2025-06-09 11:30:00,84.12,84.26,84.09,84.21,43621.0,84.12,84.26,84.09,84.21,43621.0
2025-06-09 11:35:00,84.24,84.66,84.24,84.62,61222.0,84.24,84.66,84.24,84.62,61222.0
2025-06-09 11:40:00,84.62,84.71,84.57,84.67,94568.0,84.62,84.71,84.57,84.67,94568.0
2025-06-09 11:45:00,84.69,84.69,84.4,84.64,27233.0,84.69,84.69,84.4,84.64,27233.0
2025-06-09 11:50:00,84.65,84.8,84.5,84.8,41424.0,84.65,84.8,84.5,84.8,41424.0
2025-06-09 11:55:00,84.79,84.93,84.68,84.92,49332.0,84.79,84.93,84.68,84.92,49332.0
2025-06-09 12:00:00,84.94,85.14,84.79,85.14,87428.0,84.94,85.14,84.79,85.14,87428.0
2025-06-09 12:05:00,85.15,85.3,85.05,85.23,81963.0,85.15,85.3,85.05,85.23,81963.0
2025-06-09 12:10:00,85.25,85.4,85.2,85.26,52794.0,85.25,85.4,85.2,85.26,52794.0
2025-06-09 12:15:00,85.27,85.28,85.02,85.08,64604.0,85.27,85.28,85.02,85.08,64604.0
2025-06-09 12:20:00,85.08,85.19,85.02,85.15,29351.0,85.08,85.19,85.02,85.15,29351.0
2025-06-09 12:25:00,85.15,85.16,84.84,84.87,38375.0,85.15,85.16,84.84,84.87,38375.0
2025-06-09 12:30:00,84.88,84.95,84.72,84.81,42497.0,84.88,84.95,84.72,84.81,42497.0
2025-06-09 12:35:00,84.81,84.83,84.65,84.67,25290.0,84.81,84.83,84.65,84.67,25290.0
2025-06-09 12:40:00,84.67,84.7,84.63,84.65,20065.0,84.67,84.7,84.63,84.65,20065.0
2025-06-09 12:45:00,84.64,84.86,84.63,84.79,18857.0,84.64,84.86,84.63,84.79,18857.0
2025-06-09 12:50:00,84.8,84.98,84.77,84.83,17715.0,84.8,84.98,84.77,84.83,17715.0
2025-06-09 12:55:00,84.8,84.8,84.67,84.73,21067.0,84.8,84.8,84.67,84.73,21067.0
2025-06-09 13:00:00,84.76,84.94,84.73,84.94,15550.0,84.76,84.94,84.73,84.94,15550.0
2025-06-09 13:05:00,84.94,84.94,84.78,84.82,24604.0,84.94,84.94,84.78,84.82,24604.0
2025-06-09 13:10:00,84.82,84.96,84.79,84.79,23764.0,84.82,84.96,84.79,84.79,23764.0
2025-06-09 13:15:00,84.81,84.83,84.71,84.79,17036.0,84.81,84.83,84.71,84.79,17036.0
2025-06-09 13:20:00,84.78,84.81,84.67,84.76,17701.0,84.78,84.81,84.67,84.76,17701.0
2025-06-09 13:25:00,84.78,84.93,84.71,84.73,17693.0,84.78,84.93,84.71,84.73,17693.0
2025-06-09 13:30:00,84.74,84.78,84.7,84.74,16946.0,84.74,84.78,84.7,84.74,16946.0
2025-06-09 13:35:00,84.74,84.76,84.69,84.75,15284.0,84.74,84.76,84.69,84.75,15284.0
2025-06-09 13:40:00,84.75,84.84,84.69,84.83,19441.0,84.75,84.84,84.69,84.83,19441.0
2025-06-09 13:45:00,84.83,85.07,84.82,84.95,34992.0,84.83,85.07,84.82,84.95,34992.0
2025-06-09 13:50:00,84.98,85.0,84.85,84.92,13354.0,84.98,85.0,84.85,84.92,13354.0
2025-06-09 13:55:00,84.87,84.92,84.8,84.81,18067.0,84.87,84.92,84.8,84.81,18067.0
2025-06-09 14:00:00,84.84,85.16,84.84,85.16,54479.0,84.84,85.16,84.84,85.16,54479.0
2025-06-09 14:05:00,85.16,85.22,84.95,84.97,15791.0,85.16,85.22,84.95,84.97,15791.0
2025-06-09 14:10:00,85.0,85.06,84.99,85.0,6969.0,85.0,85.06,84.99,85.0,6969.0
2025-06-09 14:15:00,85.01,85.07,84.98,85.02,13493.0,85.01,85.07,84.98,85.02,13493.0
2025-06-09 14:20:00,85.0,85.03,84.92,84.98,19984.0,85.0,85.03,84.92,84.98,19984.0
2025-06-09 14:25:00,84.99,85.07,84.95,85.04,34974.0,84.99,85.07,84.95,85.04,34974.0
2025-06-09 14:30:00,85.01,85.03,84.84,84.84,18564.0,85.01,85.03,84.84,84.84,18564.0
2025-06-09 14:35:00,84.84,84.92,84.71,84.73,48907.0,84.84,84.92,84.71,84.73,48907.0
2025-06-09 14:40:00,84.74,84.82,84.66,84.72,52155.0,84.74,84.82,84.66,84.72,52155.0
2025-06-09 14:45:00,84.72,84.77,84.53,84.54,38508.0,84.72,84.77,84.53,84.54,38508.0
2025-06-09 14:50:00,84.5,84.54,84.37,84.41,50784.0,84.5,84.54,84.37,84.41,50784.0
2025-06-09 14:55:00,84.45,84.56,84.36,84.4,39449.0,84.45,84.56,84.36,84.4,39449.0
2025-06-09 15:00:00,84.39,84.42,84.32,84.36,30708.0,84.39,84.42,84.32,84.36,30708.0
2025-06-09 15:05:00,84.36,84.48,84.31,84.47,44040.0,84.36,84.48,84.31,84.47,44040.0
2025-06-09 15:10:00,84.47,84.48,83.98,84.02,91629.0,84.47,84.48,83.98,84.02,91629.0
2025-06-09 15:15:00,84.02,84.14,83.9,83.92,69648.0,84.02,84.14,83.9,83.92,69648.0
2025-06-09 15:20:00,83.93,83.94,83.54,83.55,70458.0,83.93,83.94,83.54,83.55,70458.0
2025-06-09 15:25:00,83.56,83.67,83.53,83.64,68908.0,83.56,83.67,83.53,83.64,68908.0
2025-06-09 15:30:00,83.64,83.66,83.44,83.59,56230.0,83.64,83.66,83.44,83.59,56230.0
2025-06-09 15:35:00,83.57,83.68,83.52,83.58,45961.0,83.57,83.68,83.52,83.58,45961.0
2025-06-09 15:40:00,83.55,83.89,83.54,83.85,68643.0,83.55,83.89,83.54,83.85,68643.0
2025-06-09 15:45:00,83.84,83.94,83.71,83.83,49353.0,83.84,83.94,83.71,83.83,49353.0
2025-06-09 15:50:00,83.83,84.04,83.73,83.75,69334.0,83.83,84.04,83.73,83.75,69334.0
2025-06-09 15:55:00,83.77,83.79,83.43,83.47,274473.0,83.77,83.79,83.43,83.47,274473.0
2025-06-10 09:30:00,83.26,83.41,82.37,82.59,157892.0,83.26,83.41,82.37,82.59,157892.0
2025-06-10 09:35:00,82.59,83.28,82.56,83.17,143433.0,82.59,83.28,82.56,83.17,143433.0
2025-06-10 09:40:00,83.19,83.8,83.19,83.8,83469.0,83.19,83.8,83.19,83.8,83469.0
2025-06-10 09:45:00,83.76,84.08,83.68,83.76,35104.0,83.76,84.08,83.68,83.76,35104.0
2025-06-10 09:50:00,83.86,83.95,83.46,83.51,29214.0,83.86,83.95,83.46,83.51,29214.0
2025-06-10 09:55:00,83.52,84.0,83.51,83.88,55486.0,83.52,84.0,83.51,83.88,55486.0
2025-06-10 10:00:00,83.88,84.19,83.73,83.99,66192.0,83.88,84.19,83.73,83.99,66192.0
2025-06-10 10:05:00,83.96,84.08,83.75,83.85,29217.0,83.96,84.08,83.75,83.85,29217.0
2025-06-10 10:10:00,83.87,83.98,83.82,83.82,36282.0,83.87,83.98,83.82,83.82,36282.0
2025-06-10 10:15:00,83.81,83.86,83.7,83.7,17505.0,83.81,83.86,83.7,83.7,17505.0
2025-06-10 10:20:00,83.73,83.75,83.52,83.66,40193.0,83.73,83.75,83.52,83.66,40193.0
2025-06-10 10:25:00,83.68,83.76,83.52,83.65,26828.0,83.68,83.76,83.52,83.65,26828.0
2025-06-10 10:30:00,83.67,83.72,83.28,83.34,23173.0,83.67,83.72,83.28,83.34,23173.0
2025-06-10 10:35:00,83.36,83.47,83.3,83.4,32478.0,83.36,83.47,83.3,83.4,32478.0
2025-06-10 10:40:00,83.4,83.63,83.35,83.5,22465.0,83.4,83.63,83.35,83.5,22465.0
2025-06-10 10:45:00,83.48,83.53,83.31,83.34,15005.0,83.48,83.53,83.31,83.34,15005.0
2025-06-10 10:50:00,83.33,83.38,83.08,83.08,56040.0,83.33,83.38,83.08,83.08,56040.0
2025-06-10 10:55:00,83.06,83.17,82.98,83.01,29897.0,83.06,83.17,82.98,83.01,29897.0
2025-06-10 11:00:00,83.06,83.11,82.9,83.08,17156.0,83.06,83.11,82.9,83.08,17156.0
2025-06-10 11:05:00,83.0,83.17,82.94,83.13,19265.0,83.0,83.17,82.94,83.13,19265.0
2025-06-10 11:10:00,83.15,83.25,83.08,83.11,13996.0,83.15,83.25,83.08,83.11,13996.0
2025-06-10 11:15:00,83.07,83.32,83.05,83.27,46439.0,83.07,83.32,83.05,83.27,46439.0
2025-06-10 11:20:00,83.25,83.26,83.06,83.07,23715.0,83.25,83.26,83.06,83.07,23715.0
2025-06-10 11:25:00,83.09,83.2,82.88,82.94,31109.0,83.09,83.2,82.88,82.94,31109.0
2025-06-10 11:30:00,82.94,82.95,82.54,82.72,94434.0,82.94,82.95,82.54,82.72,94434.0
2025-06-10 11:35:00,82.72,82.85,82.71,82.83,23967.0,82.72,82.85,82.71,82.83,23967.0
2025-06-10 11:40:00,82.85,82.91,82.76,82.85,69773.0,82.85,82.91,82.76,82.85,69773.0
2025-06-10 11:45:00,82.84,82.93,82.8,82.82,14714.0,82.84,82.93,82.8,82.82,14714.0
2025-06-10 11:50:00,82.8,82.97,82.8,82.95,37205.0,82.8,82.97,82.8,82.95,37205.0
2025-06-10 11:55:00,82.92,83.05,82.85,82.88,25548.0,82.92,83.05,82.85,82.88,25548.0
2025-06-10 12:00:00,82.87,83.01,82.81,82.83,17133.0,82.87,83.01,82.81,82.83,17133.0
2025-06-10 12:05:00,82.83,82.87,82.77,82.86,25628.0,82.83,82.87,82.77,82.86,25628.0
2025-06-10 12:10:00,82.85,82.95,82.83,82.84,20660.0,82.85,82.95,82.83,82.84,20660.0
2025-06-10 12:15:00,82.83,82.86,82.42,82.44,29176.0,82.83,82.86,82.42,82.44,29176.0
2025-06-10 12:20:00,82.4,82.54,82.27,82.52,38627.0,82.4,82.54,82.27,82.52,38627.0
2025-06-10 12:25:00,82.51,82.51,82.36,82.47,17454.0,82.51,82.51,82.36,82.47,17454.0
2025-06-10 12:30:00,82.45,82.63,82.45,82.62,20973.0,82.45,82.63,82.45,82.62,20973.0
2025-06-10 12:35:00,82.63,82.65,82.5,82.53,48588.0,82.63,82.65,82.5,82.53,48588.0
2025-06-10 12:40:00,82.53,82.53,82.4,82.43,16705.0,82.53,82.53,82.4,82.43,16705.0
2025-06-10 12:45:00,82.46,82.52,82.44,82.48,9867.0,82.46,82.52,82.44,82.48,9867.0
2025-06-10 12:50:00,82.48,82.61,82.47,82.52,17654.0,82.48,82.61,82.47,82.52,17654.0
2025-06-10 12:55:00,82.53,82.58,82.48,82.51,12416.0,82.53,82.58,82.48,82.51,12416.0
2025-06-10 13:00:00,82.52,82.57,82.47,82.49,19969.0,82.52,82.57,82.47,82.49,19969.0
2025-06-10 13:05:00,82.49,82.66,82.47,82.59,12667.0,82.49,82.66,82.47,82.59,12667.0
2025-06-10 13:10:00,82.61,82.69,82.56,82.61,20717.0,82.61,82.69,82.56,82.61,20717.0
2025-06-10 13:15:00,82.62,82.64,82.5,82.56,22661.0,82.62,82.64,82.5,82.56,22661.0
2025-06-10 13:20:00,82.57,82.59,82.53,82.55,14143.0,82.57,82.59,82.53,82.55,14143.0
2025-06-10 13:25:00,82.56,82.56,82.45,82.45,8423.0,82.56,82.56,82.45,82.45,8423.0
2025-06-10 13:30:00,82.44,82.44,82.35,82.43,26984.0,82.44,82.44,82.35,82.43,26984.0
2025-06-10 13:35:00,82.43,82.5,82.37,82.47,11751.0,82.43,82.5,82.37,82.47,11751.0
2025-06-10 13:40:00,82.5,82.53,82.39,82.47,8194.0,82.5,82.53,82.39,82.47,8194.0
2025-06-10 13:45:00,82.49,82.56,82.45,82.52,19886.0,82.49,82.56,82.45,82.52,19886.0
2025-06-10 13:50:00,82.52,82.7,82.49,82.5,21450.0,82.52,82.7,82.49,82.5,21450.0
2025-06-10 13:55:00,82.48,82.54,82.31,82.34,9936.0,82.48,82.54,82.31,82.34,9936.0
2025-06-10 14:00:00,82.31,82.38,82.13,82.35,35676.0,82.31,82.38,82.13,82.35,35676.0
2025-06-10 14:05:00,82.34,82.63,82.29,82.63,17029.0,82.34,82.63,82.29,82.63,17029.0
2025-06-10 14:10:00,82.64,82.68,82.58,82.68,12885.0,82.64,82.68,82.58,82.68,12885.0
2025-06-10 14:15:00,82.66,82.7,82.57,82.62,15681.0,82.66,82.7,82.57,82.62,15681.0
2025-06-10 14:20:00,82.63,82.69,82.61,82.65,14157.0,82.63,82.69,82.61,82.65,14157.0
2025-06-10 14:25:00,82.65,82.67,82.53,82.55,13741.0,82.65,82.67,82.53,82.55,13741.0
2025-06-10 14:30:00,82.55,82.64,82.47,82.61,15325.0,82.55,82.64,82.47,82.61,15325.0
2025-06-10 14:35:00,82.64,82.77,82.63,82.73,15205.0,82.64,82.77,82.63,82.73,15205.0
2025-06-10 14:40:00,82.77,82.85,82.75,82.78,13029.0,82.77,82.85,82.75,82.78,13029.0
2025-06-10 14:45:00,82.78,82.81,82.69,82.81,18287.0,82.78,82.81,82.69,82.81,18287.0
2025-06-10 14:50:00,82.82,83.16,82.82,83.15,42414.0,82.82,83.16,82.82,83.15,42414.0
2025-06-10 14:55:00,83.15,83.55,83.14,83.49,56491.0,83.15,83.55,83.14,83.49,56491.0
2025-06-10 15:00:00,83.48,84.19,83.47,83.84,171797.0,83.48,84.19,83.47,83.84,171797.0
2025-06-10 15:05:00,83.8,83.91,83.43,83.43,41586.0,83.8,83.91,83.43,83.43,41586.0
2025-06-10 15:10:00,83.44,83.57,83.38,83.48,32628.0,83.44,83.57,83.38,83.48,32628.0
2025-06-10 15:15:00,83.48,83.49,83.23,83.42,36029.0,83.48,83.49,83.23,83.42,36029.0
2025-06-10 15:20:00,83.4,83.45,83.31,83.38,25404.0,83.4,83.45,83.31,83.38,25404.0
2025-06-10 15:25:00,83.37,83.48,83.22,83.26,37105.0,83.37,83.48,83.22,83.26,37105.0
2025-06-10 15:30:00,83.27,83.37,83.18,83.22,27148.0,83.27,83.37,83.18,83.22,27148.0
2025-06-10 15:35:00,83.22,83.47,83.2,83.47,28344.0,83.22,83.47,83.2,83.47,28344.0
2025-06-10 15:40:00,83.48,83.5,83.25,83.29,37712.0,83.48,83.5,83.25,83.29,37712.0
2025-06-10 15:45:00,83.27,83.34,83.2,83.22,45681.0,83.27,83.34,83.2,83.22,45681.0
2025-06-10 15:50:00,83.23,83.46,83.14,83.16,85109.0,83.23,83.46,83.14,83.16,85109.0
2025-06-10 15:55:00,83.17,83.25,82.95,83.2,258321.0,83.17,83.25,82.95,83.2,258321.0
2025-06-11 09:30:00,83.54,83.67,82.81,83.19,103618.0,83.54,83.67,82.81,83.19,103618.0
2025-06-11 09:35:00,83.15,83.51,83.03,83.4,51535.0,83.15,83.51,83.03,83.4,51535.0
2025-06-11 09:40:00,83.4,83.87,83.37,83.4,99582.0,83.4,83.87,83.37,83.4,99582.0
2025-06-11 09:45:00,83.4,83.54,82.9,82.9,48304.0,83.4,83.54,82.9,82.9,48304.0
2025-06-11 09:50:00,82.96,83.1,82.3,82.51,115667.0,82.96,83.1,82.3,82.51,115667.0
2025-06-11 09:55:00,82.5,82.75,82.44,82.7,39310.0,82.5,82.75,82.44,82.7,39310.0
2025-06-11 10:00:00,82.7,82.94,82.65,82.69,44464.0,82.7,82.94,82.65,82.69,44464.0
2025-06-11 10:05:00,82.72,82.83,82.5,82.72,33923.0,82.72,82.83,82.5,82.72,33923.0
2025-06-11 10:10:00,82.74,82.84,82.46,82.67,48622.0,82.74,82.84,82.46,82.67,48622.0
2025-06-11 10:15:00,82.69,82.77,82.58,82.63,47766.0,82.69,82.77,82.58,82.63,47766.0
2025-06-11 10:20:00,82.63,82.71,82.4,82.42,32717.0,82.63,82.71,82.4,82.42,32717.0
2025-06-11 10:25:00,82.42,82.5,82.33,82.35,60506.0,82.42,82.5,82.33,82.35,60506.0
2025-06-11 10:30:00,82.36,82.37,82.08,82.11,67421.0,82.36,82.37,82.08,82.11,67421.0
2025-06-11 10:35:00,82.13,82.13,81.64,81.64,68426.0,82.13,82.13,81.64,81.64,68426.0
2025-06-11 10:40:00,81.64,81.96,81.5,81.92,114354.0,81.64,81.96,81.5,81.92,114354.0
2025-06-11 10:45:00,81.95,81.95,81.57,81.58,68399.0,81.95,81.95,81.57,81.58,68399.0
2025-06-11 10:50:00,81.59,81.68,81.37,81.4,66182.0,81.59,81.68,81.37,81.4,66182.0
2025-06-11 10:55:00,81.39,81.44,81.15,81.21,60523.0,81.39,81.44,81.15,81.21,60523.0
2025-06-11 11:00:00,81.2,81.34,81.09,81.12,43832.0,81.2,81.34,81.09,81.12,43832.0
2025-06-11 11:05:00,81.09,81.64,81.02,81.2,90003.0,81.09,81.64,81.02,81.2,90003.0
2025-06-11 11:10:00,81.2,81.39,80.94,81.13,87906.0,81.2,81.39,80.94,81.13,87906.0
2025-06-11 11:15:00,81.13,81.17,81.05,81.17,38016.0,81.13,81.17,81.05,81.17,38016.0
2025-06-11 11:20:00,81.16,81.16,80.98,81.09,39680.0,81.16,81.16,80.98,81.09,39680.0
2025-06-11 11:25:00,81.09,81.1,80.88,80.91,128454.0,81.09,81.1,80.88,80.91,128454.0
2025-06-11 11:30:00,80.91,80.97,80.83,80.89,22344.0,80.91,80.97,80.83,80.89,22344.0
2025-06-11 11:35:00,80.87,81.2,80.87,80.93,43615.0,80.87,81.2,80.87,80.93,43615.0
2025-06-11 11:40:00,80.94,81.04,80.79,81.0,47922.0,80.94,81.04,80.79,81.0,47922.0
2025-06-11 11:45:00,81.01,81.07,80.85,80.92,30864.0,81.01,81.07,80.85,80.92,30864.0
2025-06-11 11:50:00,80.9,80.9,80.67,80.69,65834.0,80.9,80.9,80.67,80.69,65834.0
2025-06-11 11:55:00,80.7,80.81,80.65,80.72,41622.0,80.7,80.81,80.65,80.72,41622.0
2025-06-11 12:00:00,80.74,80.81,80.51,80.54,45477.0,80.74,80.81,80.51,80.54,45477.0
2025-06-11 12:05:00,80.55,80.65,80.42,80.62,45839.0,80.55,80.65,80.42,80.62,45839.0
2025-06-11 12:10:00,80.63,80.65,80.44,80.5,66460.0,80.63,80.65,80.44,80.5,66460.0
2025-06-11 12:15:00,80.53,80.55,80.27,80.34,39551.0,80.53,80.55,80.27,80.34,39551.0
2025-06-11 12:20:00,80.34,80.51,80.27,80.45,30111.0,80.34,80.51,80.27,80.45,30111.0
2025-06-11 12:25:00,80.46,80.59,80.2,80.51,65573.0,80.46,80.59,80.2,80.51,65573.0
2025-06-11 12:30:00,80.52,80.58,80.25,80.35,28338.0,80.52,80.58,80.25,80.35,28338.0
2025-06-11 12:35:00,80.37,80.39,80.23,80.26,19008.0,80.37,80.39,80.23,80.26,19008.0
2025-06-11 12:40:00,80.21,80.34,80.15,80.33,31929.0,80.21,80.34,80.15,80.33,31929.0
2025-06-11 12:45:00,80.29,80.51,80.27,80.39,53426.0,80.29,80.51,80.27,80.39,53426.0
2025-06-11 12:50:00,80.38,80.6,80.33,80.34,44463.0,80.38,80.6,80.33,80.34,44463.0
2025-06-11 12:55:00,80.36,80.43,80.35,80.42,14904.0,80.36,80.43,80.35,80.42,14904.0
2025-06-11 13:00:00,80.41,80.59,80.37,80.57,23842.0,80.41,80.59,80.37,80.57,23842.0
2025-06-11 13:05:00,80.56,80.57,80.38,80.5,25239.0,80.56,80.57,80.38,80.5,25239.0
2025-06-11 13:10:00,80.5,80.7,80.48,80.65,37931.0,80.5,80.7,80.48,80.65,37931.0
2025-06-11 13:15:00,80.65,80.86,80.54,80.79,40828.0,80.65,80.86,80.54,80.79,40828.0
2025-06-11 13:20:00,80.78,80.99,80.76,80.96,21434.0,80.78,80.99,80.76,80.96,21434.0
2025-06-11 13:25:00,80.96,81.01,80.79,80.99,64680.0,80.96,81.01,80.79,80.99,64680.0
2025-06-11 13:30:00,81.0,81.12,80.9,80.9,81150.0,81.0,81.12,80.9,80.9,81150.0
2025-06-11 13:35:00,80.89,81.0,80.89,80.98,16701.0,80.89,81.0,80.89,80.98,16701.0
2025-06-11 13:40:00,80.97,81.01,80.8,80.97,42041.0,80.97,81.01,80.8,80.97,42041.0
2025-06-11 13:45:00,80.97,80.97,80.6,80.6,26542.0,80.97,80.97,80.6,80.6,26542.0
2025-06-11 13:50:00,80.6,80.72,80.48,80.58,30275.0,80.6,80.72,80.48,80.58,30275.0
2025-06-11 13:55:00,80.62,80.67,80.4,80.46,28261.0,80.62,80.67,80.4,80.46,28261.0
2025-06-11 14:00:00,80.42,80.59,79.9,80.08,66271.0,80.42,80.59,79.9,80.08,66271.0
2025-06-11 14:05:00,80.0,80.12,79.56,79.57,51301.0,80.0,80.12,79.56,79.57,51301.0
2025-06-11 14:10:00,79.56,79.6,79.17,79.28,159706.0,79.56,79.6,79.17,79.28,159706.0
2025-06-11 14:15:00,79.25,79.35,78.98,79.2,68008.0,79.25,79.35,78.98,79.2,68008.0
2025-06-11 14:20:00,79.16,79.34,79.04,79.16,74527.0,79.16,79.34,79.04,79.16,74527.0
2025-06-11 14:25:00,79.13,79.18,78.54,78.68,91886.0,79.13,79.18,78.54,78.68,91886.0
2025-06-11 14:30:00,78.68,79.01,78.42,78.73,106432.0,78.68,79.01,78.42,78.73,106432.0
2025-06-11 14:35:00,78.73,78.83,78.56,78.65,83375.0,78.73,78.83,78.56,78.65,83375.0
2025-06-11 14:40:00,78.64,78.77,78.44,78.67,97640.0,78.64,78.77,78.44,78.67,97640.0
2025-06-11 14:45:00,78.67,78.97,78.6,78.91,71735.0,78.67,78.97,78.6,78.91,71735.0
2025-06-11 14:50:00,78.91,78.96,78.64,78.71,55583.0,78.91,78.96,78.64,78.71,55583.0
2025-06-11 14:55:00,78.68,78.79,78.51,78.56,37876.0,78.68,78.79,78.51,78.56,37876.0
2025-06-11 15:00:00,78.54,78.59,78.13,78.16,95631.0,78.54,78.59,78.13,78.16,95631.0
2025-06-11 15:05:00,78.12,78.33,77.86,78.17,163010.0,78.12,78.33,77.86,78.17,163010.0
2025-06-11 15:10:00,78.19,78.31,78.11,78.25,80572.0,78.19,78.31,78.11,78.25,80572.0
2025-06-11 15:15:00,78.27,78.27,77.82,77.86,107345.0,78.27,78.27,77.82,77.86,107345.0
2025-06-11 15:20:00,77.89,78.03,77.78,77.97,102250.0,77.89,78.03,77.78,77.97,102250.0
2025-06-11 15:25:00,78.0,78.14,77.86,78.06,114550.0,78.0,78.14,77.86,78.06,114550.0
2025-06-11 15:30:00,78.04,78.23,77.79,77.81,116214.0,78.04,78.23,77.79,77.81,116214.0
2025-06-11 15:35:00,77.82,77.96,77.72,77.94,90456.0,77.82,77.96,77.72,77.94,90456.0
2025-06-11 15:40:00,77.93,78.26,77.93,78.22,95896.0,77.93,78.26,77.93,78.22,95896.0
2025-06-11 15:45:00,78.22,78.25,78.0,78.15,112870.0,78.22,78.25,78.0,78.15,112870.0
2025-06-11 15:50:00,78.18,78.68,78.17,78.66,236076.0,78.18,78.68,78.17,78.66,236076.0
2025-06-11 15:55:00,78.66,78.8,78.57,78.65,337743.0,78.66,78.8,78.57,78.65,337743.0
2025-06-12 09:30:00,77.06,77.45,76.62,77.07,246973.0,77.06,77.45,76.62,77.07,246973.0
2025-06-12 09:35:00,77.06,77.14,76.51,76.7,133990.0,77.06,77.14,76.51,76.7,133990.0
2025-06-12 09:40:00,76.65,76.65,76.1,76.42,238162.0,76.65,76.65,76.1,76.42,238162.0
2025-06-12 09:45:00,76.42,76.82,76.34,76.75,107476.0,76.42,76.82,76.34,76.75,107476.0
2025-06-12 09:50:00,76.72,77.28,76.59,77.17,127643.0,76.72,77.28,76.59,77.17,127643.0
2025-06-12 09:55:00,77.19,77.23,76.78,76.87,66117.0,77.19,77.23,76.78,76.87,66117.0
2025-06-12 10:00:00,76.87,77.38,76.85,77.14,92625.0,76.87,77.38,76.85,77.14,92625.0
2025-06-12 10:05:00,77.11,77.2,76.85,77.04,66615.0,77.11,77.2,76.85,77.04,66615.0
2025-06-12 10:10:00,77.02,77.26,76.94,77.07,64556.0,77.02,77.26,76.94,77.07,64556.0
2025-06-12 10:15:00,77.07,77.14,76.92,77.06,39152.0,77.07,77.14,76.92,77.06,39152.0
2025-06-12 10:20:00,77.06,77.16,77.03,77.16,59752.0,77.06,77.16,77.03,77.16,59752.0
2025-06-12 10:25:00,77.15,77.23,77.05,77.06,33312.0,77.15,77.23,77.05,77.06,33312.0
2025-06-12 10:30:00,77.07,77.12,76.95,77.09,67268.0,77.07,77.12,76.95,77.09,67268.0
2025-06-12 10:35:00,77.09,77.47,77.09,77.43,75349.0,77.09,77.47,77.09,77.43,75349.0
2025-06-12 10:40:00,77.45,77.55,77.25,77.31,54863.0,77.45,77.55,77.25,77.31,54863.0
2025-06-12 10:45:00,77.31,77.57,77.28,77.44,42361.0,77.31,77.57,77.28,77.44,42361.0
2025-06-12 10:50:00,77.41,77.43,76.83,76.87,96079.0,77.41,77.43,76.83,76.87,96079.0
2025-06-12 10:55:00,76.86,77.08,76.81,77.08,57492.0,76.86,77.08,76.81,77.08,57492.0
2025-06-12 11:00:00,77.04,77.2,76.97,77.11,40634.0,77.04,77.2,76.97,77.11,40634.0
2025-06-12 11:05:00,77.1,77.14,76.76,76.76,39867.0,77.1,77.14,76.76,76.76,39867.0
2025-06-12 11:10:00,76.77,77.02,76.66,77.01,56341.0,76.77,77.02,76.66,77.01,56341.0
2025-06-12 11:15:00,77.01,77.03,76.69,76.77,44413.0,77.01,77.03,76.69,76.77,44413.0
2025-06-12 11:20:00,76.78,76.79,76.33,76.51,120873.0,76.78,76.79,76.33,76.51,120873.0
2025-06-12 11:25:00,76.5,76.5,75.84,76.03,232203.0,76.5,76.5,75.84,76.03,232203.0
2025-06-12 11:30:00,76.04,76.13,75.96,76.11,52278.0,76.04,76.13,75.96,76.11,52278.0
2025-06-12 11:35:00,76.08,76.12,75.82,75.87,51288.0,76.08,76.12,75.82,75.87,51288.0
2025-06-12 11:40:00,75.9,75.97,75.77,75.85,61938.0,75.9,75.97,75.77,75.85,61938.0
2025-06-12 11:45:00,75.85,75.95,75.79,75.93,51338.0,75.85,75.95,75.79,75.93,51338.0
2025-06-12 11:50:00,75.94,75.96,75.83,75.92,53137.0,75.94,75.96,75.83,75.92,53137.0
2025-06-12 11:55:00,75.92,75.99,75.76,75.77,44021.0,75.92,75.99,75.76,75.77,44021.0
2025-06-12 12:00:00,75.79,75.99,75.63,75.64,85445.0,75.79,75.99,75.63,75.64,85445.0
2025-06-12 12:05:00,75.66,75.86,75.63,75.82,62577.0,75.66,75.86,75.63,75.82,62577.0
2025-06-12 12:10:00,75.84,76.04,75.8,75.88,68112.0,75.84,76.04,75.8,75.88,68112.0
2025-06-12 12:15:00,75.9,76.01,75.85,75.9,64955.0,75.9,76.01,75.85,75.9,64955.0
2025-06-12 12:20:00,75.92,75.97,75.78,75.87,37557.0,75.92,75.97,75.78,75.87,37557.0
2025-06-12 12:25:00,75.89,76.0,75.84,75.97,39502.0,75.89,76.0,75.84,75.97,39502.0
2025-06-12 12:30:00,75.98,76.2,75.75,76.16,86126.0,75.98,76.2,75.75,76.16,86126.0
2025-06-12 12:35:00,76.2,76.43,76.17,76.42,68816.0,76.2,76.43,76.17,76.42,68816.0
2025-06-12 12:40:00,76.44,76.5,76.36,76.48,48617.0,76.44,76.5,76.36,76.48,48617.0
2025-06-12 12:45:00,76.48,76.5,76.21,76.28,40114.0,76.48,76.5,76.21,76.28,40114.0
2025-06-12 12:50:00,76.3,76.37,76.25,76.28,33460.0,76.3,76.37,76.25,76.28,33460.0
2025-06-12 12:55:00,76.26,76.44,76.23,76.39,57082.0,76.26,76.44,76.23,76.39,57082.0
2025-06-12 13:00:00,76.39,76.62,76.32,76.45,66198.0,76.39,76.62,76.32,76.45,66198.0
2025-06-12 13:05:00,76.45,76.49,76.39,76.48,42517.0,76.45,76.49,76.39,76.48,42517.0
2025-06-12 13:10:00,76.48,76.62,76.45,76.62,55054.0,76.48,76.62,76.45,76.62,55054.0
2025-06-12 13:15:00,76.62,76.87,76.61,76.86,57842.0,76.62,76.87,76.61,76.86,57842.0
2025-06-12 13:20:00,76.86,76.88,76.72,76.81,25851.0,76.86,76.88,76.72,76.81,25851.0
2025-06-12 13:25:00,76.81,76.85,76.69,76.84,25164.0,76.81,76.85,76.69,76.84,25164.0
2025-06-12 13:30:00,76.84,76.93,76.8,76.9,39841.0,76.84,76.93,76.8,76.9,39841.0
2025-06-12 13:35:00,76.91,77.22,76.89,77.18,107078.0,76.91,77.22,76.89,77.18,107078.0
2025-06-12 13:40:00,77.17,77.28,77.06,77.26,129390.0,77.17,77.28,77.06,77.26,129390.0
2025-06-12 13:45:00,77.22,77.34,77.11,77.16,60542.0,77.22,77.34,77.11,77.16,60542.0
2025-06-12 13:50:00,77.16,77.32,77.11,77.23,25177.0,77.16,77.32,77.11,77.23,25177.0
2025-06-12 13:55:00,77.2,77.31,77.15,77.27,25827.0,77.2,77.31,77.15,77.27,25827.0
2025-06-12 14:00:00,77.28,77.44,77.21,77.43,34267.0,77.28,77.44,77.21,77.43,34267.0
2025-06-12 14:05:00,77.4,77.5,77.35,77.45,26590.0,77.4,77.5,77.35,77.45,26590.0
2025-06-12 14:10:00,77.44,77.44,77.32,77.37,30646.0,77.44,77.44,77.32,77.37,30646.0
2025-06-12 14:15:00,77.35,77.43,77.29,77.35,32959.0,77.35,77.43,77.29,77.35,32959.0
2025-06-12 14:20:00,77.34,77.37,77.31,77.33,11747.0,77.34,77.37,77.31,77.33,11747.0
2025-06-12 14:25:00,77.32,77.34,77.02,77.04,41122.0,77.32,77.34,77.02,77.04,41122.0
2025-06-12 14:30:00,77.04,77.18,77.03,77.12,23690.0,77.04,77.18,77.03,77.12,23690.0
2025-06-12 14:35:00,77.09,77.22,77.02,77.08,206864.0,77.09,77.22,77.02,77.08,206864.0
2025-06-12 14:40:00,77.09,77.09,76.97,77.05,41608.0,77.09,77.09,76.97,77.05,41608.0
2025-06-12 14:45:00,77.03,77.24,77.03,77.22,29452.0,77.03,77.24,77.03,77.22,29452.0
2025-06-12 14:50:00,77.2,77.43,77.15,77.41,16491.0,77.2,77.43,77.15,77.41,16491.0
2025-06-12 14:55:00,77.41,77.48,77.39,77.48,26788.0,77.41,77.48,77.39,77.48,26788.0
2025-06-12 15:00:00,77.47,77.62,77.46,77.61,32953.0,77.47,77.62,77.46,77.61,32953.0
2025-06-12 15:05:00,77.63,77.75,77.62,77.67,35153.0,77.63,77.75,77.62,77.67,35153.0
2025-06-12 15:10:00,77.67,77.67,77.49,77.49,32697.0,77.67,77.67,77.49,77.49,32697.0
2025-06-12 15:15:00,77.5,77.6,77.47,77.58,40984.0,77.5,77.6,77.47,77.58,40984.0
2025-06-12 15:20:00,77.59,77.65,77.56,77.59,29186.0,77.59,77.65,77.56,77.59,29186.0
2025-06-12 15:25:00,77.58,77.59,77.28,77.36,58176.0,77.58,77.59,77.28,77.36,58176.0
2025-06-12 15:30:00,77.34,77.45,77.18,77.26,48484.0,77.34,77.45,77.18,77.26,48484.0
2025-06-12 15:35:00,77.26,77.3,77.18,77.25,29711.0,77.26,77.3,77.18,77.25,29711.0
2025-06-12 15:40:00,77.25,77.26,77.14,77.23,38626.0,77.25,77.26,77.14,77.23,38626.0
2025-06-12 15:45:00,77.23,77.48,77.18,77.34,57605.0,77.23,77.48,77.18,77.34,57605.0
2025-06-12 15:50:00,77.32,77.68,77.32,77.64,113846.0,77.32,77.68,77.32,77.64,113846.0
2025-06-12 15:55:00,77.65,77.66,77.36,77.43,264786.0,77.65,77.66,77.36,77.43,264786.0
2025-06-13 09:30:00,73.17,74.18,72.52,73.84,628092.0,73.17,74.18,72.52,73.84,628092.0
2025-06-13 09:35:00,73.78,74.41,73.39,74.0,270385.0,73.78,74.41,73.39,74.0,270385.0
2025-06-13 09:40:00,73.96,74.74,73.81,74.43,157672.0,73.96,74.74,73.81,74.43,157672.0
2025-06-13 09:45:00,74.44,74.71,74.23,74.43,158838.0,74.44,74.71,74.23,74.43,158838.0
2025-06-13 09:50:00,74.4,74.68,73.82,73.85,171331.0,74.4,74.68,73.82,73.85,171331.0
2025-06-13 09:55:00,73.87,74.27,73.57,73.65,133699.0,73.87,74.27,73.57,73.65,133699.0
2025-06-13 10:00:00,73.69,74.12,73.53,73.73,129845.0,73.69,74.12,73.53,73.73,129845.0
2025-06-13 10:05:00,73.72,74.05,73.55,73.95,78148.0,73.72,74.05,73.55,73.95,78148.0
2025-06-13 10:10:00,74.02,74.19,73.61,73.97,92066.0,74.02,74.19,73.61,73.97,92066.0
2025-06-13 10:15:00,74.0,74.06,73.72,73.74,85413.0,74.0,74.06,73.72,73.74,85413.0
2025-06-13 10:20:00,73.75,73.8,73.44,73.55,94200.0,73.75,73.8,73.44,73.55,94200.0
2025-06-13 10:25:00,73.56,73.66,73.42,73.42,51320.0,73.56,73.66,73.42,73.42,51320.0
2025-06-13 10:30:00,73.48,73.77,73.46,73.74,115850.0,73.48,73.77,73.46,73.74,115850.0
2025-06-13 10:35:00,73.76,73.91,73.68,73.87,63346.0,73.76,73.91,73.68,73.87,63346.0
2025-06-13 10:40:00,73.88,74.14,73.83,74.0,78501.0,73.88,74.14,73.83,74.0,78501.0
2025-06-13 10:45:00,74.02,74.2,73.87,73.97,121152.0,74.02,74.2,73.87,73.97,121152.0
2025-06-13 10:50:00,74.0,74.53,73.97,74.53,99966.0,74.0,74.53,73.97,74.53,99966.0
2025-06-13 10:55:00,74.53,74.74,74.41,74.69,147672.0,74.53,74.74,74.41,74.69,147672.0
2025-06-13 11:00:00,74.71,75.3,74.63,75.24,145671.0,74.71,75.3,74.63,75.24,145671.0
2025-06-13 11:05:00,75.22,75.33,75.15,75.31,71703.0,75.22,75.33,75.15,75.31,71703.0
2025-06-13 11:10:00,75.33,75.34,75.12,75.12,39103.0,75.33,75.34,75.12,75.12,39103.0
2025-06-13 11:15:00,75.14,75.33,75.06,75.32,38454.0,75.14,75.33,75.06,75.32,38454.0
2025-06-13 11:20:00,75.32,75.33,75.0,75.09,40644.0,75.32,75.33,75.0,75.09,40644.0
2025-06-13 11:25:00,75.07,75.28,74.97,75.2,35075.0,75.07,75.28,74.97,75.2,35075.0
2025-06-13 11:30:00,75.21,75.5,75.21,75.42,58097.0,75.21,75.5,75.21,75.42,58097.0
2025-06-13 11:35:00,75.45,75.49,75.29,75.34,28014.0,75.45,75.49,75.29,75.34,28014.0
2025-06-13 11:40:00,75.34,75.43,75.14,75.4,14078.0,75.34,75.43,75.14,75.4,14078.0
2025-06-13 11:45:00,75.4,75.59,75.25,75.59,29814.0,75.4,75.59,75.25,75.59,29814.0
2025-06-13 11:50:00,75.59,75.62,75.35,75.53,20844.0,75.59,75.62,75.35,75.53,20844.0
2025-06-13 11:55:00,75.46,75.59,75.25,75.52,30576.0,75.46,75.59,75.25,75.52,30576.0
2025-06-13 12:00:00,75.53,75.61,75.41,75.48,22113.0,75.53,75.61,75.41,75.48,22113.0
2025-06-13 12:05:00,75.48,75.64,75.37,75.64,30699.0,75.48,75.64,75.37,75.64,30699.0
2025-06-13 12:10:00,75.63,75.77,75.6,75.76,33533.0,75.63,75.77,75.6,75.76,33533.0
2025-06-13 12:15:00,75.75,75.94,75.74,75.91,29840.0,75.75,75.94,75.74,75.91,29840.0
2025-06-13 12:20:00,75.94,75.95,75.7,75.82,30118.0,75.94,75.95,75.7,75.82,30118.0
2025-06-13 12:25:00,75.78,75.78,75.57,75.64,21424.0,75.78,75.78,75.57,75.64,21424.0
2025-06-13 12:30:00,75.65,75.75,75.59,75.7,32691.0,75.65,75.75,75.59,75.7,32691.0
2025-06-13 12:35:00,75.73,75.77,75.59,75.6,18014.0,75.73,75.77,75.59,75.6,18014.0
2025-06-13 12:40:00,75.62,75.66,75.5,75.58,31512.0,75.62,75.66,75.5,75.58,31512.0
2025-06-13 12:45:00,75.59,75.74,75.55,75.72,18819.0,75.59,75.74,75.55,75.72,18819.0
2025-06-13 12:50:00,75.74,76.09,75.68,76.08,48613.0,75.74,76.09,75.68,76.08,48613.0
2025-06-13 12:55:00,76.08,76.16,75.82,75.82,61485.0,76.08,76.16,75.82,75.82,61485.0
2025-06-13 13:00:00,75.83,75.87,75.78,75.78,26795.0,75.83,75.87,75.78,75.78,26795.0
2025-06-13 13:05:00,75.78,75.79,75.42,75.45,118563.0,75.78,75.79,75.42,75.45,118563.0
2025-06-13 13:10:00,75.44,75.51,75.26,75.36,60738.0,75.44,75.51,75.26,75.36,60738.0
2025-06-13 13:15:00,75.4,75.4,75.0,75.24,69041.0,75.4,75.4,75.0,75.24,69041.0
2025-06-13 13:20:00,75.25,75.44,75.25,75.28,31002.0,75.25,75.44,75.25,75.28,31002.0
2025-06-13 13:25:00,75.25,75.28,75.08,75.08,17739.0,75.25,75.28,75.08,75.08,17739.0
2025-06-13 13:30:00,75.1,75.2,75.04,75.08,26049.0,75.1,75.2,75.04,75.08,26049.0
2025-06-13 13:35:00,75.08,75.13,75.05,75.08,18636.0,75.08,75.13,75.05,75.08,18636.0
2025-06-13 13:40:00,75.11,75.18,75.0,75.08,27694.0,75.11,75.18,75.0,75.08,27694.0
2025-06-13 13:45:00,75.08,75.18,74.97,75.0,29030.0,75.08,75.18,74.97,75.0,29030.0
2025-06-13 13:50:00,75.03,75.2,75.02,75.13,16657.0,75.03,75.2,75.02,75.13,16657.0
2025-06-13 13:55:00,75.11,75.13,74.99,75.02,12050.0,75.11,75.13,74.99,75.02,12050.0
2025-06-13 14:00:00,75.02,75.08,74.76,74.78,31845.0,75.02,75.08,74.76,74.78,31845.0
2025-06-13 14:05:00,74.78,74.91,74.58,74.59,33642.0,74.78,74.91,74.58,74.59,33642.0
2025-06-13 14:10:00,74.61,74.63,74.44,74.44,22037.0,74.61,74.63,74.44,74.44,22037.0
2025-06-13 14:15:00,74.44,74.56,74.33,74.5,42904.0,74.44,74.56,74.33,74.5,42904.0
2025-06-13 14:20:00,74.51,74.52,74.15,74.18,30252.0,74.51,74.52,74.15,74.18,30252.0
2025-06-13 14:25:00,74.2,74.27,73.92,74.0,68964.0,74.2,74.27,73.92,74.0,68964.0
2025-06-13 14:30:00,73.98,74.08,73.71,73.92,83899.0,73.98,74.08,73.71,73.92,83899.0
2025-06-13 14:35:00,73.92,74.03,73.81,73.9,34137.0,73.92,74.03,73.81,73.9,34137.0
2025-06-13 14:40:00,73.87,73.97,73.79,73.82,56049.0,73.87,73.97,73.79,73.82,56049.0
2025-06-13 14:45:00,73.85,74.01,73.75,73.88,32026.0,73.85,74.01,73.75,73.88,32026.0
2025-06-13 14:50:00,73.87,74.0,73.86,73.95,33579.0,73.87,74.0,73.86,73.95,33579.0
2025-06-13 14:55:00,73.94,74.01,73.76,74.0,83271.0,73.94,74.01,73.76,74.0,83271.0
2025-06-13 15:00:00,73.98,74.1,73.89,74.0,36230.0,73.98,74.1,73.89,74.0,36230.0
2025-06-13 15:05:00,74.03,74.21,74.0,74.18,30651.0,74.03,74.21,74.0,74.18,30651.0
2025-06-13 15:10:00,74.18,74.2,73.9,73.94,56402.0,74.18,74.2,73.9,73.94,56402.0
2025-06-13 15:15:00,73.96,73.97,73.77,73.82,37986.0,73.96,73.97,73.77,73.82,37986.0
2025-06-13 15:20:00,73.81,73.91,73.72,73.81,47419.0,73.81,73.91,73.72,73.81,47419.0
2025-06-13 15:25:00,73.81,73.88,73.59,73.64,69632.0,73.81,73.88,73.59,73.64,69632.0
2025-06-13 15:30:00,73.64,73.74,73.49,73.66,68392.0,73.64,73.74,73.49,73.66,68392.0
2025-06-13 15:35:00,73.66,73.81,73.59,73.73,89538.0,73.66,73.81,73.59,73.73,89538.0
2025-06-13 15:40:00,73.74,73.81,73.62,73.65,65478.0,73.74,73.81,73.62,73.65,65478.0
2025-06-13 15:45:00,73.66,73.94,73.58,73.88,73955.0,73.66,73.94,73.58,73.88,73955.0
2025-06-13 15:50:00,73.9,74.16,73.9,73.99,178392.0,73.9,74.16,73.9,73.99,178392.0
2025-06-13 15:55:00,73.97,74.09,73.92,74.04,375615.0,73.97,74.09,73.92,74.04,375615.0
2025-06-16 09:30:00,75.46,76.15,74.77,75.05,405765.0,75.46,76.15,74.77,75.05,405765.0
2025-06-16 09:35:00,75.02,75.26,74.75,75.14,180268.0,75.02,75.26,74.75,75.14,180268.0
2025-06-16 09:40:00,75.12,76.0,75.08,75.9,135934.0,75.12,76.0,75.08,75.9,135934.0
2025-06-16 09:45:00,75.92,76.38,75.85,76.27,72762.0,75.92,76.38,75.85,76.27,72762.0
2025-06-16 09:50:00,76.32,76.87,76.05,76.85,84765.0,76.32,76.87,76.05,76.85,84765.0
2025-06-16 09:55:00,76.9,77.17,76.7,77.09,200647.0,76.9,77.17,76.7,77.09,200647.0
2025-06-16 10:00:00,77.06,77.58,76.94,77.56,263058.0,77.06,77.58,76.94,77.56,263058.0
2025-06-16 10:05:00,77.56,77.59,77.23,77.52,84802.0,77.56,77.59,77.23,77.52,84802.0
2025-06-16 10:10:00,77.55,78.08,77.48,77.66,101909.0,77.55,78.08,77.48,77.66,101909.0
2025-06-16 10:15:00,77.68,78.02,77.62,77.85,103203.0,77.68,78.02,77.62,77.85,103203.0
2025-06-16 10:20:00,77.86,78.25,77.7,78.16,164575.0,77.86,78.25,77.7,78.16,164575.0
2025-06-16 10:25:00,78.14,78.27,77.81,77.81,141060.0,78.14,78.27,77.81,77.81,141060.0
2025-06-16 10:30:00,77.85,78.0,77.75,77.89,40705.0,77.85,78.0,77.75,77.89,40705.0
2025-06-16 10:35:00,77.86,78.01,77.73,77.76,74799.0,77.86,78.01,77.73,77.76,74799.0
2025-06-16 10:40:00,77.77,78.07,77.7,77.98,60983.0,77.77,78.07,77.7,77.98,60983.0
2025-06-16 10:45:00,77.98,78.0,77.55,77.65,139947.0,77.98,78.0,77.55,77.65,139947.0
2025-06-16 10:50:00,77.65,78.09,77.6,78.01,61329.0,77.65,78.09,77.6,78.01,61329.0
2025-06-16 10:55:00,78.05,78.15,77.84,77.9,50688.0,78.05,78.15,77.84,77.9,50688.0
2025-06-16 11:00:00,77.88,78.21,77.85,78.03,111508.0,77.88,78.21,77.85,78.03,111508.0
2025-06-16 11:05:00,78.05,78.08,77.63,77.66,78853.0,78.05,78.08,77.63,77.66,78853.0
2025-06-16 11:10:00,77.66,77.89,77.66,77.83,52797.0,77.66,77.89,77.66,77.83,52797.0
2025-06-16 11:15:00,77.78,77.88,77.49,77.54,55862.0,77.78,77.88,77.49,77.54,55862.0
2025-06-16 11:20:00,77.54,77.7,77.5,77.64,36869.0,77.54,77.7,77.5,77.64,36869.0
2025-06-16 11:25:00,77.63,77.65,77.12,77.29,71993.0,77.63,77.65,77.12,77.29,71993.0
2025-06-16 11:30:00,77.29,77.29,76.84,77.19,147763.0,77.29,77.29,76.84,77.19,147763.0
2025-06-16 11:35:00,77.18,77.59,77.14,77.56,45212.0,77.18,77.59,77.14,77.56,45212.0
2025-06-16 11:40:00,77.61,77.68,77.41,77.5,34421.0,77.61,77.68,77.41,77.5,34421.0
2025-06-16 11:45:00,77.52,77.88,77.43,77.88,29536.0,77.52,77.88,77.43,77.88,29536.0
2025-06-16 11:50:00,77.85,77.88,77.67,77.67,14700.0,77.85,77.88,77.67,77.67,14700.0
2025-06-16 11:55:00,77.7,77.71,77.36,77.48,40561.0,77.7,77.71,77.36,77.48,40561.0
2025-06-16 12:00:00,77.52,77.74,77.47,77.56,37531.0,77.52,77.74,77.47,77.56,37531.0
2025-06-16 12:05:00,77.55,77.56,77.46,77.53,31151.0,77.55,77.56,77.46,77.53,31151.0
2025-06-16 12:10:00,77.57,77.69,77.5,77.59,58841.0,77.57,77.69,77.5,77.59,58841.0
2025-06-16 12:15:00,77.56,77.82,77.56,77.75,19956.0,77.56,77.82,77.56,77.75,19956.0
2025-06-16 12:20:00,77.73,78.07,77.73,78.02,66876.0,77.73,78.07,77.73,78.02,66876.0
2025-06-16 12:25:00,78.01,78.02,77.87,77.96,28793.0,78.01,78.02,77.87,77.96,28793.0
2025-06-16 12:30:00,77.97,78.11,77.92,78.09,50180.0,77.97,78.11,77.92,78.09,50180.0
2025-06-16 12:35:00,78.11,78.21,78.06,78.08,31364.0,78.11,78.21,78.06,78.08,31364.0
2025-06-16 12:40:00,78.08,78.18,77.98,78.13,46191.0,78.08,78.18,77.98,78.13,46191.0
2025-06-16 12:45:00,78.13,78.2,78.08,78.08,25500.0,78.13,78.2,78.08,78.08,25500.0
2025-06-16 12:50:00,78.11,78.11,77.95,78.04,21486.0,78.11,78.11,77.95,78.04,21486.0
2025-06-16 12:55:00,78.05,78.05,77.95,78.03,43371.0,78.05,78.05,77.95,78.03,43371.0
2025-06-16 13:00:00,78.05,78.33,78.05,78.33,55928.0,78.05,78.33,78.05,78.33,55928.0
2025-06-16 13:05:00,78.33,78.49,78.32,78.42,44447.0,78.33,78.49,78.32,78.42,44447.0
2025-06-16 13:10:00,78.46,78.52,78.43,78.47,40460.0,78.46,78.52,78.43,78.47,40460.0
2025-06-16 13:15:00,78.48,78.65,78.4,78.55,25839.0,78.48,78.65,78.4,78.55,25839.0
2025-06-16 13:20:00,78.54,78.58,78.38,78.51,19154.0,78.54,78.58,78.38,78.51,19154.0
2025-06-16 13:25:00,78.5,78.74,78.49,78.71,52510.0,78.5,78.74,78.49,78.71,52510.0
2025-06-16 13:30:00,78.73,78.87,78.69,78.85,109733.0,78.73,78.87,78.69,78.85,109733.0
2025-06-16 13:35:00,78.84,78.85,78.64,78.71,46055.0,78.84,78.85,78.64,78.71,46055.0
2025-06-16 13:40:00,78.68,78.79,78.54,78.58,22799.0,78.68,78.79,78.54,78.58,22799.0
2025-06-16 13:45:00,78.59,78.65,78.51,78.62,30837.0,78.59,78.65,78.51,78.62,30837.0
2025-06-16 13:50:00,78.61,78.7,78.53,78.64,15854.0,78.61,78.7,78.53,78.64,15854.0
2025-06-16 13:55:00,78.64,78.66,78.5,78.57,18724.0,78.64,78.66,78.5,78.57,18724.0
2025-06-16 14:00:00,78.58,78.78,78.58,78.69,28692.0,78.58,78.78,78.58,78.69,28692.0
2025-06-16 14:05:00,78.7,78.76,78.53,78.57,19272.0,78.7,78.76,78.53,78.57,19272.0
2025-06-16 14:10:00,78.58,78.64,78.54,78.64,17842.0,78.58,78.64,78.54,78.64,17842.0
2025-06-16 14:15:00,78.63,78.67,78.53,78.56,68289.0,78.63,78.67,78.53,78.56,68289.0
2025-06-16 14:20:00,78.55,78.68,78.48,78.65,21206.0,78.55,78.68,78.48,78.65,21206.0
2025-06-16 14:25:00,78.67,78.73,78.41,78.41,60366.0,78.67,78.73,78.41,78.41,60366.0
2025-06-16 14:30:00,78.43,78.59,78.43,78.54,30348.0,78.43,78.59,78.43,78.54,30348.0
2025-06-16 14:35:00,78.56,78.58,78.42,78.42,24614.0,78.56,78.58,78.42,78.42,24614.0
2025-06-16 14:40:00,78.42,78.54,78.37,78.51,15023.0,78.42,78.54,78.37,78.51,15023.0
2025-06-16 14:45:00,78.49,78.57,78.42,78.47,21124.0,78.49,78.57,78.42,78.47,21124.0
2025-06-16 14:50:00,78.46,78.59,78.44,78.5,18050.0,78.46,78.59,78.44,78.5,18050.0
2025-06-16 14:55:00,78.53,78.57,78.47,78.52,11624.0,78.53,78.57,78.47,78.52,11624.0
2025-06-16 15:00:00,78.52,78.52,78.38,78.44,20533.0,78.52,78.52,78.38,78.44,20533.0
2025-06-16 15:05:00,78.45,78.47,78.33,78.39,18536.0,78.45,78.47,78.33,78.39,18536.0
2025-06-16 15:10:00,78.39,78.41,78.29,78.38,21715.0,78.39,78.41,78.29,78.38,21715.0
2025-06-16 15:15:00,78.39,78.39,78.29,78.3,19623.0,78.39,78.39,78.29,78.3,19623.0
2025-06-16 15:20:00,78.31,78.46,78.22,78.29,57549.0,78.31,78.46,78.22,78.29,57549.0
2025-06-16 15:25:00,78.33,78.41,78.15,78.2,89956.0,78.33,78.41,78.15,78.2,89956.0
2025-06-16 15:30:00,78.22,78.34,78.04,78.33,98072.0,78.22,78.34,78.04,78.33,98072.0
2025-06-16 15:35:00,78.34,78.35,78.1,78.12,75159.0,78.34,78.35,78.1,78.12,75159.0
2025-06-16 15:40:00,78.12,78.45,78.1,78.38,57991.0,78.12,78.45,78.1,78.38,57991.0
2025-06-16 15:45:00,78.38,78.75,78.36,78.66,104370.0,78.38,78.75,78.36,78.66,104370.0
2025-06-16 15:50:00,78.65,78.65,78.42,78.5,110130.0,78.65,78.65,78.42,78.5,110130.0
2025-06-16 15:55:00,78.51,78.58,78.45,78.52,354648.0,78.51,78.58,78.45,78.52,354648.0
2025-06-17 09:30:00,77.01,77.25,76.03,76.87,266917.0,77.01,77.25,76.03,76.87,266917.0
2025-06-17 09:35:00,76.85,76.94,76.23,76.53,123227.0,76.85,76.94,76.23,76.53,123227.0
2025-06-17 09:40:00,76.58,76.72,76.28,76.54,93707.0,76.58,76.72,76.28,76.54,93707.0
2025-06-17 09:45:00,76.45,76.68,76.31,76.52,111634.0,76.45,76.68,76.31,76.52,111634.0
2025-06-17 09:50:00,76.46,76.8,76.14,76.63,152024.0,76.46,76.8,76.14,76.63,152024.0
2025-06-17 09:55:00,76.63,76.67,76.27,76.61,70148.0,76.63,76.67,76.27,76.61,70148.0
2025-06-17 10:00:00,76.63,76.66,76.24,76.33,71656.0,76.63,76.66,76.24,76.33,71656.0
2025-06-17 10:05:00,76.32,76.58,76.26,76.56,59521.0,76.32,76.58,76.26,76.56,59521.0
2025-06-17 10:10:00,76.56,77.01,76.4,77.0,92313.0,76.56,77.01,76.4,77.0,92313.0
2025-06-17 10:15:00,77.01,77.12,76.85,76.87,48741.0,77.01,77.12,76.85,76.87,48741.0
2025-06-17 10:20:00,76.87,76.9,76.72,76.77,23126.0,76.87,76.9,76.72,76.77,23126.0
2025-06-17 10:25:00,76.81,76.88,76.66,76.75,17236.0,76.81,76.88,76.66,76.75,17236.0
2025-06-17 10:30:00,76.7,76.84,76.53,76.6,25038.0,76.7,76.84,76.53,76.6,25038.0
2025-06-17 10:35:00,76.62,76.67,76.41,76.52,24120.0,76.62,76.67,76.41,76.52,24120.0
2025-06-17 10:40:00,76.53,76.65,76.43,76.48,23303.0,76.53,76.65,76.43,76.48,23303.0
2025-06-17 10:45:00,76.47,76.7,76.35,76.44,21821.0,76.47,76.7,76.35,76.44,21821.0
2025-06-17 10:50:00,76.4,76.53,76.3,76.38,65832.0,76.4,76.53,76.3,76.38,65832.0
2025-06-17 10:55:00,76.41,76.41,76.05,76.14,52321.0,76.41,76.41,76.05,76.14,52321.0
2025-06-17 11:00:00,76.18,76.34,76.12,76.28,37067.0,76.18,76.34,76.12,76.28,37067.0
2025-06-17 11:05:00,76.3,76.37,76.01,76.11,46044.0,76.3,76.37,76.01,76.11,46044.0
2025-06-17 11:10:00,76.13,76.22,76.03,76.1,30199.0,76.13,76.22,76.03,76.1,30199.0
2025-06-17 11:15:00,76.09,76.14,75.62,75.67,120583.0,76.09,76.14,75.62,75.67,120583.0
2025-06-17 11:20:00,75.66,75.71,75.55,75.65,63736.0,75.66,75.71,75.55,75.65,63736.0
2025-06-17 11:25:00,75.6,75.66,75.25,75.25,93134.0,75.6,75.66,75.25,75.25,93134.0
2025-06-17 11:30:00,75.25,75.36,75.11,75.26,80352.0,75.25,75.36,75.11,75.26,80352.0
2025-06-17 11:35:00,75.26,75.39,75.18,75.29,110860.0,75.26,75.39,75.18,75.29,110860.0
2025-06-17 11:40:00,75.3,75.61,75.3,75.55,50249.0,75.3,75.61,75.3,75.55,50249.0
2025-06-17 11:45:00,75.55,75.72,75.43,75.59,74136.0,75.55,75.72,75.43,75.59,74136.0
2025-06-17 11:50:00,75.59,75.63,75.45,75.5,25481.0,75.59,75.63,75.45,75.5,25481.0
2025-06-17 11:55:00,75.47,75.58,75.32,75.51,47842.0,75.47,75.58,75.32,75.51,47842.0
2025-06-17 12:00:00,75.57,75.78,75.56,75.78,28062.0,75.57,75.78,75.56,75.78,28062.0
2025-06-17 12:05:00,75.77,75.89,75.44,75.47,83284.0,75.77,75.89,75.44,75.47,83284.0
2025-06-17 12:10:00,75.49,76.01,75.49,75.98,24552.0,75.49,76.01,75.49,75.98,24552.0
2025-06-17 12:15:00,75.98,76.02,75.94,75.98,28608.0,75.98,76.02,75.94,75.98,28608.0
2025-06-17 12:20:00,75.99,76.17,75.94,75.94,40435.0,75.99,76.17,75.94,75.94,40435.0
2025-06-17 12:25:00,75.95,75.96,75.82,75.84,24195.0,75.95,75.96,75.82,75.84,24195.0
2025-06-17 12:30:00,75.85,75.88,75.77,75.77,11200.0,75.85,75.88,75.77,75.77,11200.0
2025-06-17 12:35:00,75.78,75.88,75.75,75.77,26841.0,75.78,75.88,75.75,75.77,26841.0
2025-06-17 12:40:00,75.75,75.77,75.57,75.63,21706.0,75.75,75.77,75.57,75.63,21706.0
2025-06-17 12:45:00,75.62,75.73,75.55,75.63,19131.0,75.62,75.73,75.55,75.63,19131.0
2025-06-17 12:50:00,75.62,75.65,75.4,75.58,26153.0,75.62,75.65,75.4,75.58,26153.0
2025-06-17 12:55:00,75.6,75.6,75.36,75.47,24051.0,75.6,75.6,75.36,75.47,24051.0
2025-06-17 13:00:00,75.45,75.46,75.01,75.04,78538.0,75.45,75.46,75.01,75.04,78538.0
2025-06-17 13:05:00,75.03,75.03,74.68,74.89,110925.0,75.03,75.03,74.68,74.89,110925.0
2025-06-17 13:10:00,74.88,74.9,74.76,74.86,31551.0,74.88,74.9,74.76,74.86,31551.0
2025-06-17 13:15:00,74.86,74.96,74.83,74.86,42876.0,74.86,74.96,74.83,74.86,42876.0
2025-06-17 13:20:00,74.84,74.87,74.71,74.85,32948.0,74.84,74.87,74.71,74.85,32948.0
2025-06-17 13:25:00,74.85,74.95,74.71,74.76,23605.0,74.85,74.95,74.71,74.76,23605.0
2025-06-17 13:30:00,74.7,74.97,74.66,74.95,33699.0,74.7,74.97,74.66,74.95,33699.0
2025-06-17 13:35:00,74.95,75.02,74.91,74.98,24208.0,74.95,75.02,74.91,74.98,24208.0
2025-06-17 13:40:00,74.93,75.05,74.88,74.89,22578.0,74.93,75.05,74.88,74.89,22578.0
2025-06-17 13:45:00,74.87,74.89,74.47,74.61,81386.0,74.87,74.89,74.47,74.61,81386.0
2025-06-17 13:50:00,74.59,74.62,74.4,74.47,35158.0,74.59,74.62,74.4,74.47,35158.0
2025-06-17 13:55:00,74.45,74.55,74.34,74.39,44900.0,74.45,74.55,74.34,74.39,44900.0
2025-06-17 14:00:00,74.37,74.39,74.18,74.24,41785.0,74.37,74.39,74.18,74.24,41785.0
2025-06-17 14:05:00,74.25,74.46,74.24,74.46,41439.0,74.25,74.46,74.24,74.46,41439.0
2025-06-17 14:10:00,74.44,74.54,74.34,74.45,18570.0,74.44,74.54,74.34,74.45,18570.0
2025-06-17 14:15:00,74.46,74.56,74.37,74.4,47423.0,74.46,74.56,74.37,74.4,47423.0
2025-06-17 14:20:00,74.41,74.48,74.33,74.43,29190.0,74.41,74.48,74.33,74.43,29190.0
2025-06-17 14:25:00,74.34,74.35,74.14,74.22,40163.0,74.34,74.35,74.14,74.22,40163.0
2025-06-17 14:30:00,74.22,74.34,74.09,74.15,145103.0,74.22,74.34,74.09,74.15,145103.0
2025-06-17 14:35:00,74.15,74.29,74.06,74.13,42318.0,74.15,74.29,74.06,74.13,42318.0
2025-06-17 14:40:00,74.11,74.15,73.83,73.9,139551.0,74.11,74.15,73.83,73.9,139551.0
2025-06-17 14:45:00,73.9,74.06,73.88,74.0,60655.0,73.9,74.06,73.88,74.0,60655.0
2025-06-17 14:50:00,74.0,74.09,73.9,73.94,65417.0,74.0,74.09,73.9,73.94,65417.0
2025-06-17 14:55:00,73.95,74.11,73.88,74.11,244421.0,73.95,74.11,73.88,74.11,244421.0
2025-06-17 15:00:00,74.11,74.11,73.64,73.65,121838.0,74.11,74.11,73.64,73.65,121838.0
2025-06-17 15:05:00,73.64,73.64,73.11,73.2,188130.0,73.64,73.64,73.11,73.2,188130.0
2025-06-17 15:10:00,73.21,73.37,73.11,73.31,240394.0,73.21,73.37,73.11,73.31,240394.0
2025-06-17 15:15:00,73.29,73.49,73.2,73.38,145670.0,73.29,73.49,73.2,73.38,145670.0
2025-06-17 15:20:00,73.39,73.86,73.39,73.73,126406.0,73.39,73.86,73.39,73.73,126406.0
2025-06-17 15:25:00,73.73,73.95,73.66,73.72,114499.0,73.73,73.95,73.66,73.72,114499.0
2025-06-17 15:30:00,73.73,73.73,73.42,73.49,155707.0,73.73,73.73,73.42,73.49,155707.0
2025-06-17 15:35:00,73.49,73.56,73.3,73.31,116544.0,73.49,73.56,73.3,73.31,116544.0
2025-06-17 15:40:00,73.31,73.41,73.1,73.14,139183.0,73.31,73.41,73.1,73.14,139183.0
2025-06-17 15:45:00,73.14,73.48,73.05,73.45,178511.0,73.14,73.48,73.05,73.45,178511.0
2025-06-17 15:50:00,73.43,73.81,73.39,73.76,177516.0,73.43,73.81,73.39,73.76,177516.0
2025-06-17 15:55:00,73.76,73.9,73.54,73.66,502579.0,73.76,73.9,73.54,73.66,502579.0
2025-06-18 09:30:00,73.45,74.25,73.41,73.67,173053.0,73.45,74.25,73.41,73.67,173053.0
2025-06-18 09:35:00,73.61,73.99,73.35,73.91,94636.0,73.61,73.99,73.35,73.91,94636.0
2025-06-18 09:40:00,73.91,74.02,73.65,74.0,80303.0,73.91,74.02,73.65,74.0,80303.0
2025-06-18 09:45:00,74.0,74.29,73.93,74.19,141557.0,74.0,74.29,73.93,74.19,141557.0
2025-06-18 09:50:00,74.21,74.33,74.03,74.12,82558.0,74.21,74.33,74.03,74.12,82558.0
2025-06-18 09:55:00,74.08,74.38,74.04,74.32,44940.0,74.08,74.38,74.04,74.32,44940.0
2025-06-18 10:00:00,74.32,74.83,74.26,74.73,190312.0,74.32,74.83,74.26,74.73,190312.0
2025-06-18 10:05:00,74.66,74.87,74.42,74.64,138045.0,74.66,74.87,74.42,74.64,138045.0
2025-06-18 10:10:00,74.69,74.76,74.42,74.47,104402.0,74.69,74.76,74.42,74.47,104402.0
2025-06-18 10:15:00,74.49,75.23,74.49,75.17,155239.0,74.49,75.23,74.49,75.17,155239.0
2025-06-18 10:20:00,75.15,75.42,75.13,75.32,102591.0,75.15,75.42,75.13,75.32,102591.0
2025-06-18 10:25:00,75.34,75.49,75.22,75.28,85276.0,75.34,75.49,75.22,75.28,85276.0
2025-06-18 10:30:00,75.26,75.48,75.17,75.42,61200.0,75.26,75.48,75.17,75.42,61200.0
2025-06-18 10:35:00,75.44,75.75,75.27,75.69,114399.0,75.44,75.75,75.27,75.69,114399.0
2025-06-18 10:40:00,75.7,75.97,75.69,75.83,101802.0,75.7,75.97,75.69,75.83,101802.0
2025-06-18 10:45:00,75.84,76.05,75.26,75.43,136130.0,75.84,76.05,75.26,75.43,136130.0
2025-06-18 10:50:00,75.43,75.63,75.31,75.39,65045.0,75.43,75.63,75.31,75.39,65045.0
2025-06-18 10:55:00,75.39,75.57,75.32,75.52,59182.0,75.39,75.57,75.32,75.52,59182.0
2025-06-18 11:00:00,75.52,75.62,75.4,75.5,39701.0,75.52,75.62,75.4,75.5,39701.0
2025-06-18 11:05:00,75.52,75.58,75.26,75.54,43617.0,75.52,75.58,75.26,75.54,43617.0
2025-06-18 11:10:00,75.57,75.61,75.32,75.43,50777.0,75.57,75.61,75.32,75.43,50777.0
2025-06-18 11:15:00,75.47,75.52,75.3,75.46,27396.0,75.47,75.52,75.3,75.46,27396.0
2025-06-18 11:20:00,75.44,75.52,75.37,75.43,12012.0,75.44,75.52,75.37,75.43,12012.0
2025-06-18 11:25:00,75.45,75.51,75.23,75.26,64157.0,75.45,75.51,75.23,75.26,64157.0
2025-06-18 11:30:00,75.27,75.29,75.1,75.15,43826.0,75.27,75.29,75.1,75.15,43826.0
2025-06-18 11:35:00,75.14,75.2,75.02,75.09,22351.0,75.14,75.2,75.02,75.09,22351.0
2025-06-18 11:40:00,75.09,75.15,75.01,75.05,15229.0,75.09,75.15,75.01,75.05,15229.0
2025-06-18 11:45:00,75.1,75.15,74.98,75.15,11643.0,75.1,75.15,74.98,75.15,11643.0
2025-06-18 11:50:00,75.13,75.27,75.1,75.17,19174.0,75.13,75.27,75.1,75.17,19174.0
2025-06-18 11:55:00,75.17,75.17,74.93,75.0,31566.0,75.17,75.17,74.93,75.0,31566.0
2025-06-18 12:00:00,75.01,75.03,74.8,74.88,86912.0,75.01,75.03,74.8,74.88,86912.0
2025-06-18 12:05:00,74.88,75.18,74.8,75.08,86957.0,74.88,75.18,74.8,75.08,86957.0
2025-06-18 12:10:00,75.11,75.24,74.97,75.21,27048.0,75.11,75.24,74.97,75.21,27048.0
2025-06-18 12:15:00,75.21,75.26,75.08,75.2,22610.0,75.21,75.26,75.08,75.2,22610.0
2025-06-18 12:20:00,75.21,75.36,75.19,75.3,13705.0,75.21,75.36,75.19,75.3,13705.0
2025-06-18 12:25:00,75.31,75.35,75.21,75.31,21607.0,75.31,75.35,75.21,75.31,21607.0
2025-06-18 12:30:00,75.29,75.34,75.23,75.25,9697.0,75.29,75.34,75.23,75.25,9697.0
2025-06-18 12:35:00,75.25,75.28,75.13,75.2,12392.0,75.25,75.28,75.13,75.2,12392.0
2025-06-18 12:40:00,75.2,75.2,75.02,75.09,15966.0,75.2,75.2,75.02,75.09,15966.0
2025-06-18 12:45:00,75.09,75.16,75.02,75.03,8150.0,75.09,75.16,75.02,75.03,8150.0
2025-06-18 12:50:00,75.04,75.11,75.0,75.02,10087.0,75.04,75.11,75.0,75.02,10087.0
2025-06-18 12:55:00,75.03,75.13,74.96,74.96,15487.0,75.03,75.13,74.96,74.96,15487.0
2025-06-18 13:00:00,74.99,75.19,74.97,75.16,8561.0,74.99,75.19,74.97,75.16,8561.0
2025-06-18 13:05:00,75.13,75.2,75.0,75.07,99060.0,75.13,75.2,75.0,75.07,99060.0
2025-06-18 13:10:00,75.07,75.28,75.04,75.14,14360.0,75.07,75.28,75.04,75.14,14360.0
2025-06-18 13:15:00,75.15,75.18,74.77,74.83,41482.0,75.15,75.18,74.77,74.83,41482.0
2025-06-18 13:20:00,74.81,74.93,74.79,74.9,19028.0,74.81,74.93,74.79,74.9,19028.0
2025-06-18 13:25:00,74.88,74.97,74.88,74.92,11453.0,74.88,74.97,74.88,74.92,11453.0
2025-06-18 13:30:00,74.91,75.07,74.87,75.06,40380.0,74.91,75.07,74.87,75.06,40380.0
2025-06-18 13:35:00,75.04,75.07,74.91,74.95,56418.0,75.04,75.07,74.91,74.95,56418.0
2025-06-18 13:40:00,74.95,75.01,74.86,74.86,51060.0,74.95,75.01,74.86,74.86,51060.0
2025-06-18 13:45:00,74.89,75.08,74.88,75.0,19035.0,74.89,75.08,74.88,75.0,19035.0
2025-06-18 13:50:00,75.0,75.05,74.93,75.02,22210.0,75.0,75.05,74.93,75.02,22210.0
2025-06-18 13:55:00,75.02,75.02,74.81,74.83,15089.0,75.02,75.02,74.81,74.83,15089.0
2025-06-18 14:00:00,74.84,75.44,74.81,74.95,44826.0,74.84,75.44,74.81,74.95,44826.0
2025-06-18 14:05:00,74.97,75.19,74.97,75.04,23991.0,74.97,75.19,74.97,75.04,23991.0
2025-06-18 14:10:00,75.05,75.1,74.86,74.99,54658.0,75.05,75.1,74.86,74.99,54658.0
2025-06-18 14:15:00,74.98,75.01,74.85,74.88,39340.0,74.98,75.01,74.85,74.88,39340.0
2025-06-18 14:20:00,74.88,74.98,74.83,74.89,23606.0,74.88,74.98,74.83,74.89,23606.0
2025-06-18 14:25:00,74.89,75.08,74.89,75.06,16094.0,74.89,75.08,74.89,75.06,16094.0
2025-06-18 14:30:00,75.07,75.2,75.02,75.15,48536.0,75.07,75.2,75.02,75.15,48536.0
2025-06-18 14:35:00,75.14,75.18,74.92,75.14,125257.0,75.14,75.18,74.92,75.14,125257.0
2025-06-18 14:40:00,75.12,75.36,75.04,75.27,69323.0,75.12,75.36,75.04,75.27,69323.0
2025-06-18 14:45:00,75.25,75.32,75.06,75.12,45527.0,75.25,75.32,75.06,75.12,45527.0
2025-06-18 14:50:00,75.13,75.13,74.67,74.79,38890.0,75.13,75.13,74.67,74.79,38890.0
2025-06-18 14:55:00,74.78,74.78,74.2,74.21,55552.0,74.78,74.78,74.2,74.21,55552.0
2025-06-18 15:00:00,74.19,74.59,74.08,74.56,89971.0,74.19,74.59,74.08,74.56,89971.0
2025-06-18 15:05:00,74.59,74.68,74.46,74.47,67582.0,74.59,74.68,74.46,74.47,67582.0
2025-06-18 15:10:00,74.48,74.83,74.3,74.67,120317.0,74.48,74.83,74.3,74.67,120317.0
2025-06-18 15:15:00,74.65,74.66,74.34,74.49,161678.0,74.65,74.66,74.34,74.49,161678.0
2025-06-18 15:20:00,74.47,74.52,74.26,74.26,68090.0,74.47,74.52,74.26,74.26,68090.0
2025-06-18 15:25:00,74.25,74.27,73.92,73.94,112727.0,74.25,74.27,73.92,73.94,112727.0
2025-06-18 15:30:00,73.92,74.11,73.9,74.07,84206.0,73.92,74.11,73.9,74.07,84206.0
2025-06-18 15:35:00,74.04,74.3,74.01,74.22,125176.0,74.04,74.3,74.01,74.22,125176.0
2025-06-18 15:40:00,74.22,74.54,74.14,74.53,131091.0,74.22,74.54,74.14,74.53,131091.0
2025-06-18 15:45:00,74.53,74.56,74.3,74.34,101462.0,74.53,74.56,74.3,74.34,101462.0
2025-06-18 15:50:00,74.34,74.41,74.13,74.21,210824.0,74.34,74.41,74.13,74.21,210824.0
2025-06-18 15:55:00,74.22,74.35,74.11,74.29,385346.0,74.22,74.35,74.11,74.29,385346.0
2025-06-20 09:30:00,74.41,75.22,74.34,74.69,376776.0,74.41,75.22,74.34,74.69,376776.0
2025-06-20 09:35:00,74.74,74.74,74.18,74.45,110789.0,74.74,74.74,74.18,74.45,110789.0
2025-06-20 09:40:00,74.47,74.76,74.35,74.61,83065.0,74.47,74.76,74.35,74.61,83065.0
2025-06-20 09:45:00,74.63,74.75,74.43,74.5,73127.0,74.63,74.75,74.43,74.5,73127.0
2025-06-20 09:50:00,74.51,74.79,74.42,74.64,41695.0,74.51,74.79,74.42,74.64,41695.0
2025-06-20 09:55:00,74.64,74.86,74.5,74.82,70847.0,74.64,74.86,74.5,74.82,70847.0
2025-06-20 10:00:00,74.82,75.16,74.71,74.95,50925.0,74.82,75.16,74.71,74.95,50925.0
2025-06-20 10:05:00,75.0,75.04,74.68,74.79,41743.0,75.0,75.04,74.68,74.79,41743.0
2025-06-20 10:10:00,74.78,74.79,74.44,74.66,36736.0,74.78,74.79,74.44,74.66,36736.0
2025-06-20 10:15:00,74.66,74.78,74.54,74.78,20233.0,74.66,74.78,74.54,74.78,20233.0
2025-06-20 10:20:00,74.79,74.92,74.48,74.55,25158.0,74.79,74.92,74.48,74.55,25158.0
2025-06-20 10:25:00,74.53,75.0,74.45,74.91,122765.0,74.53,75.0,74.45,74.91,122765.0
2025-06-20 10:30:00,74.9,74.91,74.59,74.66,32875.0,74.9,74.91,74.59,74.66,32875.0
2025-06-20 10:35:00,74.67,74.78,74.46,74.56,27578.0,74.67,74.78,74.46,74.56,27578.0
2025-06-20 10:40:00,74.55,74.64,74.27,74.4,51628.0,74.55,74.64,74.27,74.4,51628.0
2025-06-20 10:45:00,74.42,74.49,74.33,74.34,20313.0,74.42,74.49,74.33,74.34,20313.0
2025-06-20 10:50:00,74.31,74.4,74.23,74.36,33396.0,74.31,74.4,74.23,74.36,33396.0
2025-06-20 10:55:00,74.37,74.55,74.36,74.48,30001.0,74.37,74.55,74.36,74.48,30001.0
2025-06-20 11:00:00,74.45,74.65,74.39,74.53,55952.0,74.45,74.65,74.39,74.53,55952.0
2025-06-20 11:05:00,74.51,74.72,74.42,74.46,80764.0,74.51,74.72,74.42,74.46,80764.0
2025-06-20 11:10:00,74.49,74.64,74.46,74.63,30425.0,74.49,74.64,74.46,74.63,30425.0
2025-06-20 11:15:00,74.63,74.65,74.4,74.45,21338.0,74.63,74.65,74.4,74.45,21338.0
2025-06-20 11:20:00,74.46,74.64,74.39,74.56,34912.0,74.46,74.64,74.39,74.56,34912.0
2025-06-20 11:25:00,74.56,74.61,74.44,74.5,20953.0,74.56,74.61,74.44,74.5,20953.0
2025-06-20 11:30:00,74.51,74.57,74.47,74.48,12249.0,74.51,74.57,74.47,74.48,12249.0
2025-06-20 11:35:00,74.5,74.51,74.36,74.44,17231.0,74.5,74.51,74.36,74.44,17231.0
2025-06-20 11:40:00,74.43,74.56,74.32,74.56,27371.0,74.43,74.56,74.32,74.56,27371.0
2025-06-20 11:45:00,74.56,74.71,74.51,74.67,35097.0,74.56,74.71,74.51,74.67,35097.0
2025-06-20 11:50:00,74.7,74.73,74.5,74.51,13909.0,74.7,74.73,74.5,74.51,13909.0
2025-06-20 11:55:00,74.52,74.61,74.42,74.48,23579.0,74.52,74.61,74.42,74.48,23579.0
2025-06-20 12:00:00,74.47,74.52,74.42,74.49,13132.0,74.47,74.52,74.42,74.49,13132.0
2025-06-20 12:05:00,74.5,74.61,74.09,74.09,57200.0,74.5,74.61,74.09,74.09,57200.0
2025-06-20 12:10:00,74.09,74.32,74.09,74.16,50038.0,74.09,74.32,74.09,74.16,50038.0
2025-06-20 12:15:00,74.17,74.25,74.15,74.19,27242.0,74.17,74.25,74.15,74.19,27242.0
2025-06-20 12:20:00,74.2,74.37,74.19,74.35,28689.0,74.2,74.37,74.19,74.35,28689.0
2025-06-20 12:25:00,74.38,74.38,74.27,74.32,17837.0,74.38,74.38,74.27,74.32,17837.0
2025-06-20 12:30:00,74.31,74.38,74.3,74.34,7453.0,74.31,74.38,74.3,74.34,7453.0
2025-06-20 12:35:00,74.35,74.39,74.3,74.33,12609.0,74.35,74.39,74.3,74.33,12609.0
2025-06-20 12:40:00,74.32,74.34,74.22,74.26,12092.0,74.32,74.34,74.22,74.26,12092.0
2025-06-20 12:45:00,74.25,74.28,74.12,74.14,13173.0,74.25,74.28,74.12,74.14,13173.0
2025-06-20 12:50:00,74.13,74.26,74.08,74.26,33840.0,74.13,74.26,74.08,74.26,33840.0
2025-06-20 12:55:00,74.27,74.29,74.06,74.15,38031.0,74.27,74.29,74.06,74.15,38031.0
2025-06-20 13:00:00,74.15,74.24,74.11,74.13,13522.0,74.15,74.24,74.11,74.13,13522.0
2025-06-20 13:05:00,74.12,74.12,73.95,74.0,23453.0,74.12,74.12,73.95,74.0,23453.0
2025-06-20 13:10:00,74.0,74.15,73.98,73.99,24245.0,74.0,74.15,73.98,73.99,24245.0
2025-06-20 13:15:00,74.0,74.06,73.96,73.97,17217.0,74.0,74.06,73.96,73.97,17217.0
2025-06-20 13:20:00,73.98,74.02,73.8,73.84,17009.0,73.98,74.02,73.8,73.84,17009.0
2025-06-20 13:25:00,73.83,73.91,73.76,73.81,20606.0,73.83,73.91,73.76,73.81,20606.0
2025-06-20 13:30:00,73.8,73.92,73.76,73.92,17797.0,73.8,73.92,73.76,73.92,17797.0
2025-06-20 13:35:00,73.92,73.95,73.76,73.78,14171.0,73.92,73.95,73.76,73.78,14171.0
2025-06-20 13:40:00,73.78,73.92,73.78,73.84,23010.0,73.78,73.92,73.78,73.84,23010.0
2025-06-20 13:45:00,73.83,73.91,73.82,73.91,16390.0,73.83,73.91,73.82,73.91,16390.0
2025-06-20 13:50:00,73.93,73.97,73.82,73.9,15515.0,73.93,73.97,73.82,73.9,15515.0
2025-06-20 13:55:00,73.9,73.95,73.87,73.94,11875.0,73.9,73.95,73.87,73.94,11875.0
2025-06-20 14:00:00,73.92,74.01,73.89,73.99,20754.0,73.92,74.01,73.89,73.99,20754.0
2025-06-20 14:05:00,74.0,74.01,73.86,73.87,33389.0,74.0,74.01,73.86,73.87,33389.0
2025-06-20 14:10:00,73.87,73.89,73.77,73.81,24778.0,73.87,73.89,73.77,73.81,24778.0
2025-06-20 14:15:00,73.82,74.06,73.82,74.03,23493.0,73.82,74.06,73.82,74.03,23493.0
2025-06-20 14:20:00,74.06,74.08,74.0,74.05,20908.0,74.06,74.08,74.0,74.05,20908.0
2025-06-20 14:25:00,74.04,74.07,73.92,73.93,14092.0,74.04,74.07,73.92,73.93,14092.0
2025-06-20 14:30:00,73.95,74.0,73.93,73.93,18037.0,73.95,74.0,73.93,73.93,18037.0
2025-06-20 14:35:00,73.93,73.94,73.79,73.88,12344.0,73.93,73.94,73.79,73.88,12344.0
2025-06-20 14:40:00,73.87,73.87,73.79,73.84,20373.0,73.87,73.87,73.79,73.84,20373.0
2025-06-20 14:45:00,73.83,73.9,73.81,73.89,18090.0,73.83,73.9,73.81,73.89,18090.0
2025-06-20 14:50:00,73.91,73.95,73.9,73.93,10491.0,73.91,73.95,73.9,73.93,10491.0
2025-06-20 14:55:00,73.92,73.93,73.71,73.73,29808.0,73.92,73.93,73.71,73.73,29808.0
2025-06-20 15:00:00,73.73,73.94,73.73,73.94,24614.0,73.73,73.94,73.73,73.94,24614.0
2025-06-20 15:05:00,73.92,74.05,73.88,74.02,35350.0,73.92,74.05,73.88,74.02,35350.0
2025-06-20 15:10:00,74.03,74.09,73.99,74.0,23990.0,74.03,74.09,73.99,74.0,23990.0
2025-06-20 15:15:00,73.99,74.14,73.96,74.09,29734.0,73.99,74.14,73.96,74.09,29734.0
2025-06-20 15:20:00,74.07,74.18,74.07,74.15,18010.0,74.07,74.18,74.07,74.15,18010.0
2025-06-20 15:25:00,74.17,74.24,74.12,74.12,32970.0,74.17,74.24,74.12,74.12,32970.0
2025-06-20 15:30:00,74.14,74.3,74.14,74.26,24942.0,74.14,74.3,74.14,74.26,24942.0
2025-06-20 15:35:00,74.28,74.34,74.19,74.19,32455.0,74.28,74.34,74.19,74.19,32455.0
2025-06-20 15:40:00,74.18,74.32,74.15,74.28,47125.0,74.18,74.32,74.15,74.28,47125.0
2025-06-20 15:45:00,74.29,74.32,74.14,74.14,62620.0,74.29,74.32,74.14,74.14,62620.0
2025-06-20 15:50:00,74.17,74.49,74.16,74.38,136617.0,74.17,74.49,74.16,74.38,136617.0
2025-06-20 15:55:00,74.37,74.53,74.21,74.28,237133.0,74.37,74.53,74.21,74.28,237133.0